1635145500000|2021-10-25 07:05:00|1.2||1.2||1.2||1.2||0
1635150600000|2021-10-25 08:30:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1635150900000|2021-10-25 08:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635151200000|2021-10-25 08:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635151500000|2021-10-25 08:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635151800000|2021-10-25 08:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635152100000|2021-10-25 08:55:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1635152400000|2021-10-25 09:00:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1635152700000|2021-10-25 09:05:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635153300000|2021-10-25 09:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1635153600000|2021-10-25 09:20:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1635154200000|2021-10-25 09:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1635154800000|2021-10-25 09:40:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1635155100000|2021-10-25 09:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635155400000|2021-10-25 09:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635156000000|2021-10-25 10:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635156300000|2021-10-25 10:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635156600000|2021-10-25 10:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635156900000|2021-10-25 10:15:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1635157500000|2021-10-25 10:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635157800000|2021-10-25 10:30:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635158100000|2021-10-25 10:35:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635158400000|2021-10-25 10:40:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635159000000|2021-10-25 10:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635159600000|2021-10-25 11:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635160200000|2021-10-25 11:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1635160500000|2021-10-25 11:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1635160800000|2021-10-25 11:20:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635161100000|2021-10-25 11:25:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1635161700000|2021-10-25 11:35:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1635162000000|2021-10-25 11:40:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1635162300000|2021-10-25 11:45:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1635162600000|2021-10-25 11:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635162900000|2021-10-25 11:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635163200000|2021-10-25 12:00:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1635163500000|2021-10-25 12:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1635163800000|2021-10-25 12:10:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1635164100000|2021-10-25 12:15:00|1.23|0.03|1.24|0.04|1.25|0.05|1.23|0.03|0
1635164400000|2021-10-25 12:20:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635164700000|2021-10-25 12:25:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635165000000|2021-10-25 12:30:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1635165300000|2021-10-25 12:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635165600000|2021-10-25 12:40:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1635165900000|2021-10-25 12:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1635166200000|2021-10-25 12:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635166500000|2021-10-25 12:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635166800000|2021-10-25 13:00:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635167100000|2021-10-25 13:05:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1635167700000|2021-10-25 13:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635168000000|2021-10-25 13:20:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1635168300000|2021-10-25 13:25:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1635168600000|2021-10-25 13:30:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1635173100000|2021-10-25 14:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1635173400000|2021-10-25 14:50:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1635173700000|2021-10-25 14:55:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1635174000000|2021-10-25 15:00:00|1.2|0|1.22|0.02|1.23|0.03|1.2|0|0
1635174300000|2021-10-25 15:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1635174600000|2021-10-25 15:10:00|1.23|0.03|1.26|0.06|1.26|0.06|1.22|0.02|0
1635174900000|2021-10-25 15:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1635175200000|2021-10-25 15:20:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1635175500000|2021-10-25 15:25:00|1.23|0.03|1.26|0.06|1.26|0.06|1.23|0.03|0
1635175800000|2021-10-25 15:30:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1635181500000|2021-10-25 17:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1635181800000|2021-10-25 17:10:00|1.22|0.02|1.23|0.03|1.24|0.04|1.21|0.01|0
1635182100000|2021-10-25 17:15:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1635182400000|2021-10-25 17:20:00|1.21|0.01|1.25|0.05|1.26|0.06|1.21|0.01|0
1635182700000|2021-10-25 17:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1635183000000|2021-10-25 17:30:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1635183300000|2021-10-25 17:35:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1635183600000|2021-10-25 17:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635183900000|2021-10-25 17:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635184200000|2021-10-25 17:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635184500000|2021-10-25 17:55:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1635184800000|2021-10-25 18:00:00|1.22|0.02|1.22|0.02|1.24|0.04|1.21|0.01|0
1635185100000|2021-10-25 18:05:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1635185400000|2021-10-25 18:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635185700000|2021-10-25 18:15:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1635192900000|2021-10-25 20:15:00|1.4||1.4||1.4||1.4||0
1635231900000|2021-10-26 07:05:00|1.24|0.04|1.22|0.02|1.25|0.05|1.21|0.01|0
1635232200000|2021-10-26 07:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635232500000|2021-10-26 07:15:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1635232800000|2021-10-26 07:20:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635233100000|2021-10-26 07:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635233400000|2021-10-26 07:30:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1635233700000|2021-10-26 07:35:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1635234000000|2021-10-26 07:40:00|1.23|0.03|1.24|0.04|1.25|0.05|1.23|0.03|0
1635234300000|2021-10-26 07:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1635234600000|2021-10-26 07:50:00|1.25|0.05|1.26|0.06|1.28|0.08|1.25|0.05|0
1635234900000|2021-10-26 07:55:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1635235200000|2021-10-26 08:00:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1635235500000|2021-10-26 08:05:00|1.28|0.08|1.2|0|1.29|0.09|1.2|0|0
1635236400000|2021-10-26 08:20:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1635255300000|2021-10-26 13:35:00|1.29|0.09|1.27|0.07|1.29|0.09|1.22|0.02|0
1635255600000|2021-10-26 13:40:00|1.26|0.06|1.27|0.07|1.29|0.09|1.25|0.05|0
1635255900000|2021-10-26 13:45:00|1.28|0.08|1.25|0.05|1.29|0.09|1.24|0.04|0
1635256200000|2021-10-26 13:50:00|1.26|0.06|1.25|0.05|1.27|0.07|1.24|0.04|0
1635256500000|2021-10-26 13:55:00|1.26|0.06|1.25|0.05|1.28|0.08|1.24|0.04|0
1635256800000|2021-10-26 14:00:00|1.23|0.03|1.27|0.07|1.28|0.08|1.23|0.03|0
1635257100000|2021-10-26 14:05:00|1.26|0.06|1.27|0.07|1.28|0.08|1.25|0.05|0
1635257400000|2021-10-26 14:10:00|1.26|0.06|1.42|0.22|1.43|0.23|1.26|0.06|0
1635257700000|2021-10-26 14:15:00|1.43|0.23|1.53|0.33|1.53|0.33|1.43|0.23|0
1635258000000|2021-10-26 14:20:00|1.52|0.32|1.53|0.33|1.56|0.36|1.52|0.32|0
1635258300000|2021-10-26 14:25:00|1.52|0.32|1.52|0.32|1.53|0.33|1.5|0.3|0
1635258600000|2021-10-26 14:30:00|1.51|0.31|1.52|0.32|1.53|0.33|1.49|0.29|0
1635258900000|2021-10-26 14:35:00|1.51|0.31|1.52|0.32|1.54|0.34|1.5|0.3|0
1635259200000|2021-10-26 14:40:00|1.53|0.33|1.47|0.27|1.53|0.33|1.46|0.26|0
1635259500000|2021-10-26 14:45:00|1.46|0.26|1.39|0.19|1.5|0.3|1.38|0.18|0
1635259800000|2021-10-26 14:50:00|1.38|0.18|1.41|0.21|1.42|0.22|1.38|0.18|0
1635260100000|2021-10-26 14:55:00|1.4|0.2|1.38|0.18|1.41|0.21|1.38|0.18|0
1635260400000|2021-10-26 15:00:00|1.39|0.19|1.36|0.16|1.4|0.2|1.36|0.16|0
1635260700000|2021-10-26 15:05:00|1.37|0.17|1.37|0.17|1.38|0.18|1.35|0.15|0
1635261000000|2021-10-26 15:10:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1635261300000|2021-10-26 15:15:00|1.38|0.18|1.39|0.19|1.4|0.2|1.37|0.17|0
1635261600000|2021-10-26 15:20:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1635261900000|2021-10-26 15:25:00|1.4|0.2|1.4|0.2|1.41|0.21|1.38|0.18|0
1635262200000|2021-10-26 15:30:00|1.41|0.21|1.29|0.09|1.41|0.21|1.29|0.09|0
1635262500000|2021-10-26 15:35:00|1.28|0.08|1.35|0.15|1.36|0.16|1.27|0.07|0
1635262800000|2021-10-26 15:40:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1635263100000|2021-10-26 15:45:00|1.34|0.14|1.32|0.12|1.35|0.15|1.31|0.11|0
1635263400000|2021-10-26 15:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.29|0.09|0
1635263700000|2021-10-26 15:55:00|1.32|0.12|1.26|0.06|1.32|0.12|1.26|0.06|0
1635264000000|2021-10-26 16:00:00|1.27|0.07|1.21|0.01|1.27|0.07|1.21|0.01|0
1635264300000|2021-10-26 16:05:00|1.2|0|1.36|0.16|1.44|0.24|1.2|0|0
1635264600000|2021-10-26 16:10:00|1.35|0.15|1.41|0.21|1.41|0.21|1.35|0.15|0
1635264900000|2021-10-26 16:15:00|1.42|0.22|1.41|0.21|1.42|0.22|1.38|0.18|0
1635265200000|2021-10-26 16:20:00|1.42|0.22|1.41|0.21|1.42|0.22|1.38|0.18|0
1635265500000|2021-10-26 16:25:00|1.42|0.22|1.37|0.17|1.42|0.22|1.37|0.17|0
1635265800000|2021-10-26 16:30:00|1.36|0.16|1.38|0.18|1.39|0.19|1.35|0.15|0
1635266100000|2021-10-26 16:35:00|1.39|0.19|1.32|0.12|1.39|0.19|1.31|0.11|0
1635266400000|2021-10-26 16:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.29|0.09|0
1635266700000|2021-10-26 16:45:00|1.3|0.1|1.26|0.06|1.3|0.1|1.25|0.05|0
1635267000000|2021-10-26 16:50:00|1.27|0.07|1.25|0.05|1.29|0.09|1.25|0.05|0
1635267300000|2021-10-26 16:55:00|1.26|0.06|1.31|0.11|1.32|0.12|1.26|0.06|0
1635267600000|2021-10-26 17:00:00|1.3|0.1|1.32|0.12|1.32|0.12|1.29|0.09|0
1635267900000|2021-10-26 17:05:00|1.33|0.13|1.34|0.14|1.35|0.15|1.31|0.11|0
1635268200000|2021-10-26 17:10:00|1.33|0.13|1.32|0.12|1.34|0.14|1.29|0.09|0
1635268500000|2021-10-26 17:15:00|1.33|0.13|1.32|0.12|1.34|0.14|1.31|0.11|0
1635268800000|2021-10-26 17:20:00|1.33|0.13|1.3|0.1|1.33|0.13|1.27|0.07|0
1635269100000|2021-10-26 17:25:00|1.29|0.09|1.32|0.12|1.33|0.13|1.27|0.07|0
1635269400000|2021-10-26 17:30:00|1.31|0.11|1.37|0.17|1.38|0.18|1.31|0.11|0
1635269700000|2021-10-26 17:35:00|1.38|0.18|1.38|0.18|1.4|0.2|1.37|0.17|0
1635270000000|2021-10-26 17:40:00|1.39|0.19|1.34|0.14|1.39|0.19|1.34|0.14|0
1635270300000|2021-10-26 17:45:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1635270600000|2021-10-26 17:50:00|1.34|0.14|1.35|0.15|1.37|0.17|1.34|0.14|0
1635270900000|2021-10-26 17:55:00|1.34|0.14|1.36|0.16|1.37|0.17|1.32|0.12|0
1635271200000|2021-10-26 18:00:00|1.37|0.17|1.39|0.19|1.4|0.2|1.36|0.16|0
1635271500000|2021-10-26 18:05:00|1.4|0.2|1.37|0.17|1.4|0.2|1.36|0.16|0
1635271800000|2021-10-26 18:10:00|1.36|0.16|1.39|0.19|1.39|0.19|1.36|0.16|0
1635272100000|2021-10-26 18:15:00|1.4|0.2|1.42|0.22|1.42|0.22|1.39|0.19|0
1635272400000|2021-10-26 18:20:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1635272700000|2021-10-26 18:25:00|1.4|0.2|1.38|0.18|1.41|0.21|1.37|0.17|0
1635273000000|2021-10-26 18:30:00|1.39|0.19|1.41|0.21|1.42|0.22|1.39|0.19|0
1635273300000|2021-10-26 18:35:00|1.4|0.2|1.37|0.17|1.42|0.22|1.37|0.17|0
1635273600000|2021-10-26 18:40:00|1.36|0.16|1.35|0.15|1.38|0.18|1.35|0.15|0
1635273900000|2021-10-26 18:45:00|1.36|0.16|1.38|0.18|1.38|0.18|1.35|0.15|0
1635274200000|2021-10-26 18:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1635274500000|2021-10-26 18:55:00|1.38|0.18|1.41|0.21|1.41|0.21|1.38|0.18|0
1635274800000|2021-10-26 19:00:00|1.42|0.22|1.44|0.24|1.44|0.24|1.39|0.19|0
1635275100000|2021-10-26 19:05:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1635275400000|2021-10-26 19:10:00|1.44|0.24|1.41|0.21|1.44|0.24|1.4|0.2|0
1635275700000|2021-10-26 19:15:00|1.42|0.22|1.41|0.21|1.44|0.24|1.4|0.2|0
1635276000000|2021-10-26 19:20:00|1.42|0.22|1.41|0.21|1.43|0.23|1.39|0.19|0
1635276300000|2021-10-26 19:25:00|1.42|0.22|1.37|0.17|1.43|0.23|1.37|0.17|0
1635276600000|2021-10-26 19:30:00|1.38|0.18|1.4|0.2|1.41|0.21|1.37|0.17|0
1635276900000|2021-10-26 19:35:00|1.41|0.21|1.39|0.19|1.41|0.21|1.38|0.18|0
1635277200000|2021-10-26 19:40:00|1.4|0.2|1.43|0.23|1.43|0.23|1.38|0.18|0
1635277500000|2021-10-26 19:45:00|1.42|0.22|1.41|0.21|1.46|0.26|1.41|0.21|0
1635277800000|2021-10-26 19:50:00|1.4|0.2|1.35|0.15|1.4|0.2|1.33|0.13|0
1635278100000|2021-10-26 19:55:00|1.36|0.16|1.28|0.08|1.36|0.16|1.28|0.08|0
1635278400000|2021-10-26 20:00:00|1.29|0.09|1.29|0.09|1.3|0.1|1.27|0.07|0
1635278700000|2021-10-26 20:05:00|1.3|0.1|1.31|0.11|1.32|0.12|1.29|0.09|0
1635279000000|2021-10-26 20:10:00|1.3|0.1|1.29|0.09|1.31|0.11|1.28|0.08|0
1635279300000|2021-10-26 20:15:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1635279600000|2021-10-26 20:20:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1635286200000|2021-10-26 22:10:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1635286500000|2021-10-26 22:15:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1635286800000|2021-10-26 22:20:00|1.43|0.03|1.41|0.01|1.44|0.04|1.41|0.01|0
1635287100000|2021-10-26 22:25:00|1.42|0.02|1.43|0.03|1.43|0.03|1.4|0|0
1635287400000|2021-10-26 22:30:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1635287700000|2021-10-26 22:35:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635288000000|2021-10-26 22:40:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1635288300000|2021-10-26 22:45:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1635288600000|2021-10-26 22:50:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1635288900000|2021-10-26 22:55:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635289200000|2021-10-26 23:00:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1635289500000|2021-10-26 23:05:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635289800000|2021-10-26 23:10:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635290400000|2021-10-26 23:20:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1635290700000|2021-10-26 23:25:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635291000000|2021-10-26 23:30:00|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1635291300000|2021-10-26 23:35:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1635291600000|2021-10-26 23:40:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1635291900000|2021-10-26 23:45:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1635292200000|2021-10-26 23:50:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1635292500000|2021-10-26 23:55:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635292800000|2021-10-27 00:00:00|1.42|0.02|1.44|0.04|1.45|0.05|1.42|0.02|0
1635293100000|2021-10-27 00:05:00|1.45|0.05|1.42|0.02|1.45|0.05|1.42|0.02|0
1635293400000|2021-10-27 00:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1635293700000|2021-10-27 00:15:00|1.42|0.02|1.41|0.01|1.44|0.04|1.41|0.01|0
1635294000000|2021-10-27 00:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1635294300000|2021-10-27 00:25:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1635294600000|2021-10-27 00:30:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1635310800000|2021-10-27 05:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635311400000|2021-10-27 05:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635311700000|2021-10-27 05:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635312300000|2021-10-27 05:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1635312900000|2021-10-27 05:35:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1635313200000|2021-10-27 05:40:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1635313500000|2021-10-27 05:45:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1635313800000|2021-10-27 05:50:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635314100000|2021-10-27 05:55:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1635314400000|2021-10-27 06:00:00|1.45|0.05|1.43|0.03|1.45|0.05|1.42|0.02|0
1635314700000|2021-10-27 06:05:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1635315000000|2021-10-27 06:10:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1635315300000|2021-10-27 06:15:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1635315600000|2021-10-27 06:20:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1635315900000|2021-10-27 06:25:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1635316200000|2021-10-27 06:30:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1635316500000|2021-10-27 06:35:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1635316800000|2021-10-27 06:40:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1635317100000|2021-10-27 06:45:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1635317400000|2021-10-27 06:50:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1635317700000|2021-10-27 06:55:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1635318000000|2021-10-27 07:00:00|1.43|0.03|1.46|0.06|1.47|0.07|1.42|0.02|0
1635318300000|2021-10-27 07:05:00|1.36|0.16|1.26|0.06|1.37|0.17|1.25|0.05|0
1635318600000|2021-10-27 07:10:00|1.25|0.05|1.25|0.05|1.25|0.05|1.23|0.03|0
1635318900000|2021-10-27 07:15:00|1.24|0.04|1.26|0.06|1.27|0.07|1.24|0.04|0
1635319200000|2021-10-27 07:20:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1635319500000|2021-10-27 07:25:00|1.23|0.03|1.23|0.03|1.25|0.05|1.23|0.03|0
1635319800000|2021-10-27 07:30:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635320100000|2021-10-27 07:35:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1635320400000|2021-10-27 07:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635320700000|2021-10-27 07:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1635321000000|2021-10-27 07:50:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635321300000|2021-10-27 07:55:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1635321600000|2021-10-27 08:00:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1635321900000|2021-10-27 08:05:00|1.23|0.03|1.26|0.06|1.26|0.06|1.23|0.03|0
1635322200000|2021-10-27 08:10:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1635322500000|2021-10-27 08:15:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635322800000|2021-10-27 08:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635323100000|2021-10-27 08:25:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1635323400000|2021-10-27 08:30:00|1.22|0.02|1.21|0.01|1.23|0.03|1.21|0.01|0
1635323700000|2021-10-27 08:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1635324000000|2021-10-27 08:40:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1635338100000|2021-10-27 12:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635339900000|2021-10-27 13:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635340200000|2021-10-27 13:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1635340500000|2021-10-27 13:15:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1635340800000|2021-10-27 13:20:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1635341100000|2021-10-27 13:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635341400000|2021-10-27 13:30:00|1.21|0.01|1.23|0.03|1.27|0.07|1.2|0|0
1635341700000|2021-10-27 13:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1635342000000|2021-10-27 13:40:00|1.22|0.02|1.3|0.1|1.3|0.1|1.21|0.01|0
1635342300000|2021-10-27 13:45:00|1.29|0.09|1.32|0.12|1.35|0.15|1.29|0.09|0
1635342600000|2021-10-27 13:50:00|1.31|0.11|1.34|0.14|1.34|0.14|1.28|0.08|0
1635342900000|2021-10-27 13:55:00|1.33|0.13|1.36|0.16|1.36|0.16|1.32|0.12|0
1635343200000|2021-10-27 14:00:00|1.37|0.17|1.2|0|1.37|0.17|1.2|0|0
1635343500000|2021-10-27 14:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635343800000|2021-10-27 14:10:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1635345900000|2021-10-27 14:45:00|1.28|0.08|1.29|0.09|1.3|0.1|1.27|0.07|0
1635346200000|2021-10-27 14:50:00|1.28|0.08|1.32|0.12|1.32|0.12|1.28|0.08|0
1635346500000|2021-10-27 14:55:00|1.33|0.13|1.26|0.06|1.34|0.14|1.25|0.05|0
1635346800000|2021-10-27 15:00:00|1.27|0.07|1.31|0.11|1.31|0.11|1.27|0.07|0
1635347100000|2021-10-27 15:05:00|1.32|0.12|1.32|0.12|1.34|0.14|1.31|0.11|0
1635347400000|2021-10-27 15:10:00|1.31|0.11|1.34|0.14|1.35|0.15|1.3|0.1|0
1635347700000|2021-10-27 15:15:00|1.33|0.13|1.34|0.14|1.35|0.15|1.31|0.11|0
1635348000000|2021-10-27 15:20:00|1.33|0.13|1.3|0.1|1.35|0.15|1.3|0.1|0
1635348300000|2021-10-27 15:25:00|1.31|0.11|1.31|0.11|1.33|0.13|1.28|0.08|0
1635348600000|2021-10-27 15:30:00|1.32|0.12|1.26|0.06|1.32|0.12|1.25|0.05|0
1635348900000|2021-10-27 15:35:00|1.25|0.05|1.26|0.06|1.26|0.06|1.23|0.03|0
1635349200000|2021-10-27 15:40:00|1.25|0.05|1.25|0.05|1.28|0.08|1.25|0.05|0
1635349500000|2021-10-27 15:45:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1635349800000|2021-10-27 15:50:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1635350100000|2021-10-27 15:55:00|1.22|0.02|1.23|0.03|1.25|0.05|1.21|0.01|0
1635350400000|2021-10-27 16:00:00|1.24|0.04|1.23|0.03|1.26|0.06|1.23|0.03|0
1635350700000|2021-10-27 16:05:00|1.22|0.02|1.25|0.05|1.26|0.06|1.22|0.02|0
1635351000000|2021-10-27 16:10:00|1.26|0.06|1.28|0.08|1.28|0.08|1.25|0.05|0
1635351300000|2021-10-27 16:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.27|0.07|0
1635351600000|2021-10-27 16:20:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1635351900000|2021-10-27 16:25:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1635352200000|2021-10-27 16:30:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1635352500000|2021-10-27 16:35:00|1.26|0.06|1.24|0.04|1.26|0.06|1.23|0.03|0
1635352800000|2021-10-27 16:40:00|1.23|0.03|1.26|0.06|1.27|0.07|1.23|0.03|0
1635353100000|2021-10-27 16:45:00|1.27|0.07|1.26|0.06|1.27|0.07|1.24|0.04|0
1635353400000|2021-10-27 16:50:00|1.25|0.05|1.21|0.01|1.27|0.07|1.2|0|0
1635353700000|2021-10-27 16:55:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1635354000000|2021-10-27 17:00:00|1.22|0.02|1.22|0.02|1.24|0.04|1.21|0.01|0
1635354300000|2021-10-27 17:05:00|1.21|0.01|1.25|0.05|1.25|0.05|1.21|0.01|0
1635354600000|2021-10-27 17:10:00|1.24|0.04|1.27|0.07|1.27|0.07|1.24|0.04|0
1635354900000|2021-10-27 17:15:00|1.26|0.06|1.22|0.02|1.27|0.07|1.2|0|0
1635355200000|2021-10-27 17:20:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1635355500000|2021-10-27 17:25:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1635355800000|2021-10-27 17:30:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1635356100000|2021-10-27 17:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1635356700000|2021-10-27 17:45:00|1.24|0.04|1.21|0.01|1.24|0.04|1.21|0.01|0
1635357000000|2021-10-27 17:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1635357300000|2021-10-27 17:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635357600000|2021-10-27 18:00:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1635357900000|2021-10-27 18:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1635358200000|2021-10-27 18:10:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1635358500000|2021-10-27 18:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1635358800000|2021-10-27 18:20:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1635359100000|2021-10-27 18:25:00|1.24|0.04|1.22|0.02|1.25|0.05|1.21|0.01|0
1635359400000|2021-10-27 18:30:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1635359700000|2021-10-27 18:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635360000000|2021-10-27 18:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635360900000|2021-10-27 18:55:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1635361200000|2021-10-27 19:00:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1635361500000|2021-10-27 19:05:00|1.25|0.05|1.22|0.02|1.25|0.05|1.22|0.02|0
1635361800000|2021-10-27 19:10:00|1.21|0.01|1.28|0.08|1.44|0.24|1.2|0|0
1635362100000|2021-10-27 19:15:00|1.29|0.09|1.24|0.04|1.31|0.11|1.24|0.04|0
1635362400000|2021-10-27 19:20:00|1.23|0.03|1.29|0.09|1.29|0.09|1.23|0.03|0
1635362700000|2021-10-27 19:25:00|1.28|0.08|1.31|0.11|1.33|0.13|1.28|0.08|0
1635363000000|2021-10-27 19:30:00|1.3|0.1|1.29|0.09|1.31|0.11|1.26|0.06|0
1635363300000|2021-10-27 19:35:00|1.28|0.08|1.31|0.11|1.31|0.11|1.26|0.06|0
1635363600000|2021-10-27 19:40:00|1.32|0.12|1.29|0.09|1.32|0.12|1.27|0.07|0
1635363900000|2021-10-27 19:45:00|1.3|0.1|1.23|0.03|1.31|0.11|1.23|0.03|0
1635364200000|2021-10-27 19:50:00|1.24|0.04|1.2|0|1.25|0.05|1.2|0|0
1635364500000|2021-10-27 19:55:00|1.21|0.01|1.36|0.16|1.51|0.31|1.2|0|0
1635364800000|2021-10-27 20:00:00|1.37|0.17|1.33|0.13|1.4|0.2|1.32|0.12|0
1635365100000|2021-10-27 20:05:00|1.32|0.12|1.32|0.12|1.34|0.14|1.31|0.11|0
1635365400000|2021-10-27 20:10:00|1.33|0.13|1.35|0.15|1.35|0.15|1.32|0.12|0
1635365700000|2021-10-27 20:15:00|1.45|0.05|1.45|0.05|1.45|0.05|1.4|0|0
1635366000000|2021-10-27 20:20:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1635366300000|2021-10-27 20:25:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1635366600000|2021-10-27 20:30:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1635367200000|2021-10-27 20:40:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1635367500000|2021-10-27 20:45:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1635367800000|2021-10-27 20:50:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1635368100000|2021-10-27 20:55:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1635368400000|2021-10-27 21:00:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1635369000000|2021-10-27 21:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635369300000|2021-10-27 21:15:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635372000000|2021-10-27 22:00:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1635372300000|2021-10-27 22:05:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1635372600000|2021-10-27 22:10:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1635372900000|2021-10-27 22:15:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1635373200000|2021-10-27 22:20:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635373500000|2021-10-27 22:25:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635373800000|2021-10-27 22:30:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635374100000|2021-10-27 22:35:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1635374400000|2021-10-27 22:40:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1635374700000|2021-10-27 22:45:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635375000000|2021-10-27 22:50:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635375300000|2021-10-27 22:55:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635375600000|2021-10-27 23:00:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1635375900000|2021-10-27 23:05:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1635376200000|2021-10-27 23:10:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635376500000|2021-10-27 23:15:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1635376800000|2021-10-27 23:20:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1635377100000|2021-10-27 23:25:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635377400000|2021-10-27 23:30:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1635378000000|2021-10-27 23:40:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1635378300000|2021-10-27 23:45:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1635378600000|2021-10-27 23:50:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635379200000|2021-10-28 00:00:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635379500000|2021-10-28 00:05:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1635379800000|2021-10-28 00:10:00|1.5|0.1|1.5|0.1|1.5|0.1|1.48|0.08|0
1635380100000|2021-10-28 00:15:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1635380400000|2021-10-28 00:20:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1635380700000|2021-10-28 00:25:00|1.51|0.11|1.5|0.1|1.51|0.11|1.49|0.09|0
1635381000000|2021-10-28 00:30:00|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1635381300000|2021-10-28 00:35:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1635381600000|2021-10-28 00:40:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635381900000|2021-10-28 00:45:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1635382200000|2021-10-28 00:50:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1635382500000|2021-10-28 00:55:00|1.47|0.07|1.49|0.09|1.5|0.1|1.46|0.06|0
1635382800000|2021-10-28 01:00:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635383100000|2021-10-28 01:05:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1635383400000|2021-10-28 01:10:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1635383700000|2021-10-28 01:15:00|1.49|0.09|1.48|0.08|1.5|0.1|1.48|0.08|0
1635384000000|2021-10-28 01:20:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1635384300000|2021-10-28 01:25:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1635384600000|2021-10-28 01:30:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635384900000|2021-10-28 01:35:00|1.47|0.07|1.5|0.1|1.5|0.1|1.47|0.07|0
1635385200000|2021-10-28 01:40:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635385500000|2021-10-28 01:45:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635385800000|2021-10-28 01:50:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1635386100000|2021-10-28 01:55:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635386400000|2021-10-28 02:00:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1635386700000|2021-10-28 02:05:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635387000000|2021-10-28 02:10:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635387300000|2021-10-28 02:15:00|1.49|0.09|1.48|0.08|1.5|0.1|1.48|0.08|0
1635387600000|2021-10-28 02:20:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1635387900000|2021-10-28 02:25:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1635388200000|2021-10-28 02:30:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1635388500000|2021-10-28 02:35:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1635389100000|2021-10-28 02:45:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1635389400000|2021-10-28 02:50:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1635389700000|2021-10-28 02:55:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635390000000|2021-10-28 03:00:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635390300000|2021-10-28 03:05:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1635390600000|2021-10-28 03:10:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1635390900000|2021-10-28 03:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1635391200000|2021-10-28 03:20:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1635391500000|2021-10-28 03:25:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635391800000|2021-10-28 03:30:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635392100000|2021-10-28 03:35:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635392400000|2021-10-28 03:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635392700000|2021-10-28 03:45:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635393000000|2021-10-28 03:50:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635393300000|2021-10-28 03:55:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635393600000|2021-10-28 04:00:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1635393900000|2021-10-28 04:05:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635394200000|2021-10-28 04:10:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635394500000|2021-10-28 04:15:00|1.48|0.08|1.49|0.09|1.5|0.1|1.48|0.08|0
1635394800000|2021-10-28 04:20:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635395100000|2021-10-28 04:25:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1635395400000|2021-10-28 04:30:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635396000000|2021-10-28 04:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635396300000|2021-10-28 04:45:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635396600000|2021-10-28 04:50:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1635396900000|2021-10-28 04:55:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1635397200000|2021-10-28 05:00:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1635397500000|2021-10-28 05:05:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635397800000|2021-10-28 05:10:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1635398100000|2021-10-28 05:15:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635398400000|2021-10-28 05:20:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635398700000|2021-10-28 05:25:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635399000000|2021-10-28 05:30:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635399300000|2021-10-28 05:35:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635399600000|2021-10-28 05:40:00|1.47|0.07|1.43|0.03|1.48|0.08|1.42|0.02|0
1635399900000|2021-10-28 05:45:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1635400200000|2021-10-28 05:50:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1635400500000|2021-10-28 05:55:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1635400800000|2021-10-28 06:00:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1635402000000|2021-10-28 06:20:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1635402300000|2021-10-28 06:25:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1635402600000|2021-10-28 06:30:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1635404400000|2021-10-28 07:00:00|1.46|0.06|1.49|0.09|1.5|0.1|1.46|0.06|0
1635404700000|2021-10-28 07:05:00|1.39|0.19|1.4|0.2|1.41|0.21|1.37|0.17|0
1635405000000|2021-10-28 07:10:00|1.41|0.21|1.41|0.21|1.41|0.21|1.39|0.19|0
1635405300000|2021-10-28 07:15:00|1.42|0.22|1.45|0.25|1.47|0.27|1.42|0.22|0
1635405600000|2021-10-28 07:20:00|1.46|0.26|1.33|0.13|1.47|0.27|1.33|0.13|0
1635405900000|2021-10-28 07:25:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1635406200000|2021-10-28 07:30:00|1.32|0.12|1.3|0.1|1.33|0.13|1.29|0.09|0
1635406500000|2021-10-28 07:35:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1635406800000|2021-10-28 07:40:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1635407100000|2021-10-28 07:45:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1635407400000|2021-10-28 07:50:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1635407700000|2021-10-28 07:55:00|1.32|0.12|1.28|0.08|1.33|0.13|1.26|0.06|0
1635408000000|2021-10-28 08:00:00|1.27|0.07|1.25|0.05|1.28|0.08|1.24|0.04|0
1635408300000|2021-10-28 08:05:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635408600000|2021-10-28 08:10:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1635408900000|2021-10-28 08:15:00|1.24|0.04|1.24|0.04|1.24|0.04|1.22|0.02|0
1635409200000|2021-10-28 08:20:00|1.23|0.03|1.3|0.1|1.3|0.1|1.23|0.03|0
1635409500000|2021-10-28 08:25:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1635409800000|2021-10-28 08:30:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1635410100000|2021-10-28 08:35:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1635410400000|2021-10-28 08:40:00|1.31|0.11|1.34|0.14|1.35|0.15|1.3|0.1|0
1635410700000|2021-10-28 08:45:00|1.35|0.15|1.35|0.15|1.35|0.15|1.33|0.13|0
1635411000000|2021-10-28 08:50:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1635411300000|2021-10-28 08:55:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1635411600000|2021-10-28 09:00:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635411900000|2021-10-28 09:05:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1635412200000|2021-10-28 09:10:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1635412500000|2021-10-28 09:15:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1635412800000|2021-10-28 09:20:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635413100000|2021-10-28 09:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1635413400000|2021-10-28 09:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1635413700000|2021-10-28 09:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1635414000000|2021-10-28 09:40:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1635414300000|2021-10-28 09:45:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1635414600000|2021-10-28 09:50:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1635414900000|2021-10-28 09:55:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635415200000|2021-10-28 10:00:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635415500000|2021-10-28 10:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635415800000|2021-10-28 10:10:00|1.31|0.11|1.25|0.05|1.31|0.11|1.25|0.05|0
1635416100000|2021-10-28 10:15:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1635416400000|2021-10-28 10:20:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1635416700000|2021-10-28 10:25:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1635417000000|2021-10-28 10:30:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1635417300000|2021-10-28 10:35:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1635417600000|2021-10-28 10:40:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1635417900000|2021-10-28 10:45:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1635418200000|2021-10-28 10:50:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1635418500000|2021-10-28 10:55:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1635418800000|2021-10-28 11:00:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1635419100000|2021-10-28 11:05:00|1.35|0.15|1.35|0.15|1.35|0.15|1.33|0.13|0
1635419400000|2021-10-28 11:10:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1635419700000|2021-10-28 11:15:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635420000000|2021-10-28 11:20:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635420300000|2021-10-28 11:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635420600000|2021-10-28 11:30:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1635420900000|2021-10-28 11:35:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1635421200000|2021-10-28 11:40:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1635421500000|2021-10-28 11:45:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1635421800000|2021-10-28 11:50:00|1.33|0.13|1.3|0.1|1.33|0.13|1.3|0.1|0
1635422100000|2021-10-28 11:55:00|1.31|0.11|1.31|0.11|1.33|0.13|1.31|0.11|0
1635422400000|2021-10-28 12:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1635422700000|2021-10-28 12:05:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1635423000000|2021-10-28 12:10:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1635423300000|2021-10-28 12:15:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1635423600000|2021-10-28 12:20:00|1.37|0.17|1.36|0.16|1.38|0.18|1.36|0.16|0
1635423900000|2021-10-28 12:25:00|1.35|0.15|1.33|0.13|1.36|0.16|1.33|0.13|0
1635424200000|2021-10-28 12:30:00|1.34|0.14|1.33|0.13|1.34|0.14|1.31|0.11|0
1635424500000|2021-10-28 12:35:00|1.32|0.12|1.32|0.12|1.36|0.16|1.32|0.12|0
1635424800000|2021-10-28 12:40:00|1.31|0.11|1.33|0.13|1.34|0.14|1.3|0.1|0
1635425100000|2021-10-28 12:45:00|1.34|0.14|1.31|0.11|1.34|0.14|1.31|0.11|0
1635425400000|2021-10-28 12:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1635425700000|2021-10-28 12:55:00|1.31|0.11|1.33|0.13|1.33|0.13|1.3|0.1|0
1635426000000|2021-10-28 13:00:00|1.34|0.14|1.34|0.14|1.34|0.14|1.31|0.11|0
1635426300000|2021-10-28 13:05:00|1.33|0.13|1.31|0.11|1.34|0.14|1.31|0.11|0
1635426600000|2021-10-28 13:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1635426900000|2021-10-28 13:15:00|1.32|0.12|1.34|0.14|1.34|0.14|1.31|0.11|0
1635427200000|2021-10-28 13:20:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1635427500000|2021-10-28 13:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.32|0.12|0
1635427800000|2021-10-28 13:30:00|1.35|0.15|1.44|0.24|1.45|0.25|1.35|0.15|0
1635428100000|2021-10-28 13:35:00|1.45|0.25|1.41|0.21|1.45|0.25|1.37|0.17|0
1635428400000|2021-10-28 13:40:00|1.42|0.22|1.45|0.25|1.45|0.25|1.4|0.2|0
1635428700000|2021-10-28 13:45:00|1.46|0.26|1.61|0.41|1.65|0.45|1.46|0.26|0
1635429000000|2021-10-28 13:50:00|1.63|0.43|1.26|0.06|1.64|0.44|1.24|0.04|0
1635429300000|2021-10-28 13:55:00|1.27|0.07|1.27|0.07|1.3|0.1|1.25|0.05|0
1635429600000|2021-10-28 14:00:00|1.28|0.08|1.27|0.07|1.3|0.1|1.26|0.06|0
1635429900000|2021-10-28 14:05:00|1.26|0.06|1.28|0.08|1.29|0.09|1.24|0.04|0
1635430200000|2021-10-28 14:10:00|1.29|0.09|1.24|0.04|1.29|0.09|1.2|0|0
1635430500000|2021-10-28 14:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.22|0.02|0
1635430800000|2021-10-28 14:20:00|1.24|0.04|1.26|0.06|1.28|0.08|1.23|0.03|0
1635431100000|2021-10-28 14:25:00|1.25|0.05|1.31|0.11|1.32|0.12|1.25|0.05|0
1635431400000|2021-10-28 14:30:00|1.32|0.12|1.33|0.13|1.34|0.14|1.31|0.11|0
1635431700000|2021-10-28 14:35:00|1.34|0.14|1.2|0|1.35|0.15|1.2|0|0
1635432300000|2021-10-28 14:45:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1635432600000|2021-10-28 14:50:00|1.22|0.02|1.22|0.02|1.23|0.03|1.2|0|0
1635432900000|2021-10-28 14:55:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1635433200000|2021-10-28 15:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635433500000|2021-10-28 15:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1635433800000|2021-10-28 15:10:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1635434100000|2021-10-28 15:15:00|1.21|0.01|1.22|0.02|1.24|0.04|1.21|0.01|0
1635434400000|2021-10-28 15:20:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1635434700000|2021-10-28 15:25:00|1.21|0.01|1.23|0.03|1.24|0.04|1.2|0|0
1635435000000|2021-10-28 15:30:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1635435300000|2021-10-28 15:35:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1635435600000|2021-10-28 15:40:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1635435900000|2021-10-28 15:45:00|1.27|0.07|1.2|0|1.28|0.08|1.2|0|0
1635436200000|2021-10-28 15:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1635436800000|2021-10-28 16:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1635437100000|2021-10-28 16:05:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1635437400000|2021-10-28 16:10:00|1.23|0.03|1.24|0.04|1.24|0.04|1.21|0.01|0
1635437700000|2021-10-28 16:15:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1635438000000|2021-10-28 16:20:00|1.24|0.04|1.24|0.04|1.25|0.05|1.22|0.02|0
1635438300000|2021-10-28 16:25:00|1.23|0.03|1.2|0|1.24|0.04|1.2|0|0
1635447000000|2021-10-28 18:50:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1635447300000|2021-10-28 18:55:00|1.4|0.2|1.51|0.31|1.53|0.33|1.4|0.2|0
1635447600000|2021-10-28 19:00:00|1.5|0.3|1.48|0.28|1.51|0.31|1.47|0.27|0
1635447900000|2021-10-28 19:05:00|1.47|0.27|1.5|0.3|1.51|0.31|1.47|0.27|0
1635448200000|2021-10-28 19:10:00|1.51|0.31|1.47|0.27|1.51|0.31|1.46|0.26|0
1635448500000|2021-10-28 19:15:00|1.46|0.26|1.51|0.31|1.51|0.31|1.46|0.26|0
1635448800000|2021-10-28 19:20:00|1.5|0.3|1.48|0.28|1.52|0.32|1.48|0.28|0
1635449100000|2021-10-28 19:25:00|1.49|0.29|1.48|0.28|1.49|0.29|1.46|0.26|0
1635449400000|2021-10-28 19:30:00|1.47|0.27|1.49|0.29|1.55|0.35|1.46|0.26|0
1635449700000|2021-10-28 19:35:00|1.5|0.3|1.52|0.32|1.54|0.34|1.49|0.29|0
1635450000000|2021-10-28 19:40:00|1.51|0.31|1.47|0.27|1.53|0.33|1.47|0.27|0
1635450300000|2021-10-28 19:45:00|1.48|0.28|1.51|0.31|1.52|0.32|1.46|0.26|0
1635450600000|2021-10-28 19:50:00|1.52|0.32|1.59|0.39|1.6|0.4|1.52|0.32|0
1635450900000|2021-10-28 19:55:00|1.6|0.4|1.61|0.41|1.64|0.44|1.59|0.39|0
1635451200000|2021-10-28 20:00:00|1.63|0.43|1.56|0.36|1.66|0.46|1.55|0.35|0
1635451500000|2021-10-28 20:05:00|1.55|0.35|1.55|0.35|1.58|0.38|1.52|0.32|0
1635451800000|2021-10-28 20:10:00|1.56|0.36|1.55|0.35|1.58|0.38|1.55|0.35|0
1635452100000|2021-10-28 20:15:00|1.67|0.27|1.71|0.31|1.71|0.31|1.67|0.27|0
1635452700000|2021-10-28 20:25:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1635453000000|2021-10-28 20:30:00|1.66|0.26|1.61|0.21|1.66|0.26|1.53|0.13|0
1635453300000|2021-10-28 20:35:00|1.62|0.22|1.59|0.19|1.62|0.22|1.57|0.17|0
1635453600000|2021-10-28 20:40:00|1.6|0.2|1.62|0.22|1.62|0.22|1.58|0.18|0
1635453900000|2021-10-28 20:45:00|1.61|0.21|1.59|0.19|1.63|0.23|1.59|0.19|0
1635454200000|2021-10-28 20:50:00|1.6|0.2|1.64|0.24|1.64|0.24|1.6|0.2|0
1635454500000|2021-10-28 20:55:00|1.63|0.23|1.6|0.2|1.64|0.24|1.6|0.2|0
1635454800000|2021-10-28 21:00:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1635455700000|2021-10-28 21:15:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1635456000000|2021-10-28 21:20:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1635456300000|2021-10-28 21:25:00|1.62|0.22|1.63|0.23|1.64|0.24|1.61|0.21|0
1635456600000|2021-10-28 21:30:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1635456900000|2021-10-28 21:35:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1635457500000|2021-10-28 21:45:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1635457800000|2021-10-28 21:50:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1635458100000|2021-10-28 21:55:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1635458400000|2021-10-28 22:00:00|1.6|0.2|1.6|0.2|1.63|0.23|1.59|0.19|0
1635458700000|2021-10-28 22:05:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1635459000000|2021-10-28 22:10:00|1.6|0.2|1.6|0.2|1.6|0.2|1.58|0.18|0
1635459300000|2021-10-28 22:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1635459600000|2021-10-28 22:20:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1635459900000|2021-10-28 22:25:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1635460200000|2021-10-28 22:30:00|1.63|0.23|1.6|0.2|1.63|0.23|1.6|0.2|0
1635460500000|2021-10-28 22:35:00|1.59|0.19|1.57|0.17|1.6|0.2|1.57|0.17|0
1635460800000|2021-10-28 22:40:00|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1635461100000|2021-10-28 22:45:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1635461400000|2021-10-28 22:50:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1635461700000|2021-10-28 22:55:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1635462000000|2021-10-28 23:00:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1635462300000|2021-10-28 23:05:00|1.58|0.18|1.57|0.17|1.58|0.18|1.55|0.15|0
1635462600000|2021-10-28 23:10:00|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1635462900000|2021-10-28 23:15:00|1.57|0.17|1.54|0.14|1.57|0.17|1.53|0.13|0
1635463200000|2021-10-28 23:20:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1635463500000|2021-10-28 23:25:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1635463800000|2021-10-28 23:30:00|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1635464100000|2021-10-28 23:35:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1635464400000|2021-10-28 23:40:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635464700000|2021-10-28 23:45:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1635465000000|2021-10-28 23:50:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1635465300000|2021-10-28 23:55:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1635465600000|2021-10-29 00:00:00|1.55|0.15|1.56|0.16|1.59|0.19|1.55|0.15|0
1635465900000|2021-10-29 00:05:00|1.57|0.17|1.57|0.17|1.57|0.17|1.54|0.14|0
1635466200000|2021-10-29 00:10:00|1.56|0.16|1.54|0.14|1.57|0.17|1.53|0.13|0
1635466500000|2021-10-29 00:15:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1635466800000|2021-10-29 00:20:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1635467100000|2021-10-29 00:25:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635467400000|2021-10-29 00:30:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1635467700000|2021-10-29 00:35:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1635468000000|2021-10-29 00:40:00|1.54|0.14|1.54|0.14|1.55|0.15|1.52|0.12|0
1635468300000|2021-10-29 00:45:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1635468600000|2021-10-29 00:50:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635468900000|2021-10-29 00:55:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1635469200000|2021-10-29 01:00:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1635469500000|2021-10-29 01:05:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635469800000|2021-10-29 01:10:00|1.49|0.09|1.5|0.1|1.5|0.1|1.48|0.08|0
1635470100000|2021-10-29 01:15:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635470400000|2021-10-29 01:20:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1635470700000|2021-10-29 01:25:00|1.47|0.07|1.5|0.1|1.5|0.1|1.47|0.07|0
1635471000000|2021-10-29 01:30:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1635471300000|2021-10-29 01:35:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1635471600000|2021-10-29 01:40:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1635471900000|2021-10-29 01:45:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1635472200000|2021-10-29 01:50:00|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1635472500000|2021-10-29 01:55:00|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1635472800000|2021-10-29 02:00:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1635473100000|2021-10-29 02:05:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1635473400000|2021-10-29 02:10:00|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1635473700000|2021-10-29 02:15:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1635474000000|2021-10-29 02:20:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1635474300000|2021-10-29 02:25:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635474600000|2021-10-29 02:30:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1635474900000|2021-10-29 02:35:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1635475200000|2021-10-29 02:40:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1635475500000|2021-10-29 02:45:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1635475800000|2021-10-29 02:50:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1635476100000|2021-10-29 02:55:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635476400000|2021-10-29 03:00:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1635476700000|2021-10-29 03:05:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1635477000000|2021-10-29 03:10:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1635477300000|2021-10-29 03:15:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1635477600000|2021-10-29 03:20:00|1.52|0.12|1.55|0.15|1.56|0.16|1.52|0.12|0
1635477900000|2021-10-29 03:25:00|1.54|0.14|1.56|0.16|1.57|0.17|1.54|0.14|0
1635478200000|2021-10-29 03:30:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1635478500000|2021-10-29 03:35:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1635478800000|2021-10-29 03:40:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1635479100000|2021-10-29 03:45:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1635479400000|2021-10-29 03:50:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635479700000|2021-10-29 03:55:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635480000000|2021-10-29 04:00:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635480300000|2021-10-29 04:05:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635480600000|2021-10-29 04:10:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635481200000|2021-10-29 04:20:00|1.69|0.29|1.69|0.29|1.76|0.36|1.69|0.29|0
1635481500000|2021-10-29 04:25:00|1.7|0.3|1.69|0.29|1.7|0.3|1.68|0.28|0
1635481800000|2021-10-29 04:30:00|1.68|0.28|1.65|0.25|1.69|0.29|1.65|0.25|0
1635482100000|2021-10-29 04:35:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1635482400000|2021-10-29 04:40:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1635482700000|2021-10-29 04:45:00|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1635483000000|2021-10-29 04:50:00|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1635483300000|2021-10-29 04:55:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1635483600000|2021-10-29 05:00:00|1.63|0.23|1.61|0.21|1.63|0.23|1.6|0.2|0
1635483900000|2021-10-29 05:05:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1635484200000|2021-10-29 05:10:00|1.58|0.18|1.6|0.2|1.6|0.2|1.58|0.18|0
1635484500000|2021-10-29 05:15:00|1.61|0.21|1.62|0.22|1.63|0.23|1.6|0.2|0
1635484800000|2021-10-29 05:20:00|1.63|0.23|1.6|0.2|1.63|0.23|1.59|0.19|0
1635485100000|2021-10-29 05:25:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1635485400000|2021-10-29 05:30:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1635485700000|2021-10-29 05:35:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1635486000000|2021-10-29 05:40:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1635486300000|2021-10-29 05:45:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1635486600000|2021-10-29 05:50:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1635486900000|2021-10-29 05:55:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1635487200000|2021-10-29 06:00:00|1.6|0.2|1.57|0.17|1.6|0.2|1.56|0.16|0
1635487500000|2021-10-29 06:05:00|1.56|0.16|1.53|0.13|1.57|0.17|1.53|0.13|0
1635487800000|2021-10-29 06:10:00|1.52|0.12|1.53|0.13|1.55|0.15|1.52|0.12|0
1635488100000|2021-10-29 06:15:00|1.54|0.14|1.55|0.15|1.56|0.16|1.53|0.13|0
1635488400000|2021-10-29 06:20:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1635488700000|2021-10-29 06:25:00|1.54|0.14|1.58|0.18|1.58|0.18|1.54|0.14|0
1635489000000|2021-10-29 06:30:00|1.59|0.19|1.59|0.19|1.6|0.2|1.57|0.17|0
1635489300000|2021-10-29 06:35:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1635489600000|2021-10-29 06:40:00|1.59|0.19|1.57|0.17|1.59|0.19|1.56|0.16|0
1635489900000|2021-10-29 06:45:00|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1635490200000|2021-10-29 06:50:00|1.57|0.17|1.57|0.17|1.58|0.18|1.55|0.15|0
1635490500000|2021-10-29 06:55:00|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1635490800000|2021-10-29 07:00:00|1.57|0.17|1.66|0.26|1.76|0.36|1.55|0.15|0
1635491100000|2021-10-29 07:05:00|1.57|0.37|1.61|0.41|1.61|0.41|1.53|0.33|0
1635491400000|2021-10-29 07:10:00|1.62|0.42|1.68|0.48|1.68|0.48|1.61|0.41|0
1635491700000|2021-10-29 07:15:00|1.69|0.49|1.65|0.45|1.7|0.5|1.65|0.45|0
1635492000000|2021-10-29 07:20:00|1.64|0.44|1.7|0.5|1.7|0.5|1.64|0.44|0
1635492300000|2021-10-29 07:25:00|1.71|0.51|1.55|0.35|1.71|0.51|1.55|0.35|0
1635492600000|2021-10-29 07:30:00|1.56|0.36|1.53|0.33|1.58|0.38|1.52|0.32|0
1635492900000|2021-10-29 07:35:00|1.54|0.34|1.54|0.34|1.54|0.34|1.52|0.32|0
1635493200000|2021-10-29 07:40:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1635493500000|2021-10-29 07:45:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1635493800000|2021-10-29 07:50:00|1.53|0.33|1.53|0.33|1.54|0.34|1.49|0.29|0
1635494100000|2021-10-29 07:55:00|1.52|0.32|1.52|0.32|1.54|0.34|1.51|0.31|0
1635494400000|2021-10-29 08:00:00|1.51|0.31|1.53|0.33|1.53|0.33|1.5|0.3|0
1635494700000|2021-10-29 08:05:00|1.54|0.34|1.52|0.32|1.55|0.35|1.52|0.32|0
1635495000000|2021-10-29 08:10:00|1.53|0.33|1.54|0.34|1.54|0.34|1.52|0.32|0
1635495300000|2021-10-29 08:15:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1635495600000|2021-10-29 08:20:00|1.54|0.34|1.53|0.33|1.55|0.35|1.53|0.33|0
1635495900000|2021-10-29 08:25:00|1.54|0.34|1.46|0.26|1.54|0.34|1.45|0.25|0
1635496200000|2021-10-29 08:30:00|1.45|0.25|1.48|0.28|1.51|0.31|1.45|0.25|0
1635496500000|2021-10-29 08:35:00|1.47|0.27|1.47|0.27|1.47|0.27|1.45|0.25|0
1635496800000|2021-10-29 08:40:00|1.46|0.26|1.47|0.27|1.47|0.27|1.45|0.25|0
1635497100000|2021-10-29 08:45:00|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1635497400000|2021-10-29 08:50:00|1.44|0.24|1.5|0.3|1.5|0.3|1.44|0.24|0
1635497700000|2021-10-29 08:55:00|1.49|0.29|1.5|0.3|1.51|0.31|1.48|0.28|0
1635498000000|2021-10-29 09:00:00|1.49|0.29|1.49|0.29|1.51|0.31|1.48|0.28|0
1635498300000|2021-10-29 09:05:00|1.48|0.28|1.51|0.31|1.52|0.32|1.48|0.28|0
1635498600000|2021-10-29 09:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1635498900000|2021-10-29 09:15:00|1.5|0.3|1.47|0.27|1.51|0.31|1.46|0.26|0
1635499200000|2021-10-29 09:20:00|1.46|0.26|1.61|0.41|1.62|0.42|1.44|0.24|0
1635499500000|2021-10-29 09:25:00|1.6|0.4|1.6|0.4|1.61|0.41|1.58|0.38|0
1635499800000|2021-10-29 09:30:00|1.61|0.41|1.6|0.4|1.61|0.41|1.59|0.39|0
1635500100000|2021-10-29 09:35:00|1.61|0.41|1.61|0.41|1.62|0.42|1.6|0.4|0
1635500400000|2021-10-29 09:40:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1635500700000|2021-10-29 09:45:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1635501000000|2021-10-29 09:50:00|1.6|0.4|1.6|0.4|1.62|0.42|1.6|0.4|0
1635501300000|2021-10-29 09:55:00|1.61|0.41|1.6|0.4|1.62|0.42|1.6|0.4|0
1635501600000|2021-10-29 10:00:00|1.61|0.41|1.62|0.42|1.64|0.44|1.61|0.41|0
1635501900000|2021-10-29 10:05:00|1.61|0.41|1.6|0.4|1.62|0.42|1.59|0.39|0
1635502200000|2021-10-29 10:10:00|1.59|0.39|1.53|0.33|1.6|0.4|1.53|0.33|0
1635502500000|2021-10-29 10:15:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1635502800000|2021-10-29 10:20:00|1.52|0.32|1.64|0.44|1.66|0.46|1.51|0.31|0
1635503100000|2021-10-29 10:25:00|1.63|0.43|1.65|0.45|1.66|0.46|1.63|0.43|0
1635503400000|2021-10-29 10:30:00|1.66|0.46|1.69|0.49|1.69|0.49|1.65|0.45|0
1635503700000|2021-10-29 10:35:00|1.68|0.48|1.7|0.5|1.71|0.51|1.68|0.48|0
1635504000000|2021-10-29 10:40:00|1.69|0.49|1.7|0.5|1.71|0.51|1.68|0.48|0
1635504300000|2021-10-29 10:45:00|1.71|0.51|1.72|0.52|1.74|0.54|1.71|0.51|0
1635504600000|2021-10-29 10:50:00|1.71|0.51|1.71|0.51|1.72|0.52|1.7|0.5|0
1635504900000|2021-10-29 10:55:00|1.7|0.5|1.71|0.51|1.73|0.53|1.67|0.47|0
1635505200000|2021-10-29 11:00:00|1.72|0.52|1.73|0.53|1.73|0.53|1.71|0.51|0
1635505500000|2021-10-29 11:05:00|1.72|0.52|1.71|0.51|1.73|0.53|1.7|0.5|0
1635505800000|2021-10-29 11:10:00|1.72|0.52|1.73|0.53|1.74|0.54|1.71|0.51|0
1635506100000|2021-10-29 11:15:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1635506400000|2021-10-29 11:20:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1635506700000|2021-10-29 11:25:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1635507000000|2021-10-29 11:30:00|1.73|0.53|1.71|0.51|1.73|0.53|1.7|0.5|0
1635507300000|2021-10-29 11:35:00|1.72|0.52|1.77|0.57|1.78|0.58|1.72|0.52|0
1635507600000|2021-10-29 11:40:00|1.78|0.58|1.76|0.56|1.78|0.58|1.75|0.55|0
1635507900000|2021-10-29 11:45:00|1.77|0.57|1.77|0.57|1.79|0.59|1.75|0.55|0
1635508200000|2021-10-29 11:50:00|1.78|0.58|1.64|0.44|1.79|0.59|1.64|0.44|0
1635508500000|2021-10-29 11:55:00|1.63|0.43|1.6|0.4|1.64|0.44|1.6|0.4|0
1635508800000|2021-10-29 12:00:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1635509100000|2021-10-29 12:05:00|1.59|0.39|1.63|0.43|1.64|0.44|1.59|0.39|0
1635509400000|2021-10-29 12:10:00|1.64|0.44|1.63|0.43|1.65|0.45|1.62|0.42|0
1635509700000|2021-10-29 12:15:00|1.64|0.44|1.35|0.15|1.64|0.44|1.29|0.09|0
1635510000000|2021-10-29 12:20:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1635510300000|2021-10-29 12:25:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1635510600000|2021-10-29 12:30:00|1.33|0.13|1.36|0.16|1.38|0.18|1.33|0.13|0
1635510900000|2021-10-29 12:35:00|1.35|0.15|1.36|0.16|1.39|0.19|1.34|0.14|0
1635511200000|2021-10-29 12:40:00|1.35|0.15|1.33|0.13|1.36|0.16|1.33|0.13|0
1635511500000|2021-10-29 12:45:00|1.32|0.12|1.29|0.09|1.34|0.14|1.28|0.08|0
1635511800000|2021-10-29 12:50:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1635512100000|2021-10-29 12:55:00|1.28|0.08|1.29|0.09|1.3|0.1|1.27|0.07|0
1635512400000|2021-10-29 13:00:00|1.28|0.08|1.27|0.07|1.3|0.1|1.27|0.07|0
1635512700000|2021-10-29 13:05:00|1.28|0.08|1.26|0.06|1.28|0.08|1.25|0.05|0
1635513000000|2021-10-29 13:10:00|1.31|0.11|1.34|0.14|1.34|0.14|1.31|0.11|0
1635513300000|2021-10-29 13:15:00|1.33|0.13|1.35|0.15|1.37|0.17|1.33|0.13|0
1635513600000|2021-10-29 13:20:00|1.36|0.16|1.36|0.16|1.36|0.16|1.34|0.14|0
1635513900000|2021-10-29 13:25:00|1.35|0.15|1.34|0.14|1.38|0.18|1.34|0.14|0
1635514200000|2021-10-29 13:30:00|1.35|0.15|1.41|0.21|1.42|0.22|1.31|0.11|0
1635514500000|2021-10-29 13:35:00|1.42|0.22|1.48|0.28|1.49|0.29|1.4|0.2|0
1635514800000|2021-10-29 13:40:00|1.47|0.27|1.5|0.3|1.51|0.31|1.47|0.27|0
1635515100000|2021-10-29 13:45:00|1.51|0.31|1.53|0.33|1.53|0.33|1.48|0.28|0
1635515400000|2021-10-29 13:50:00|1.54|0.34|1.55|0.35|1.56|0.36|1.48|0.28|0
1635515700000|2021-10-29 13:55:00|1.56|0.36|1.23|0.03|1.58|0.38|1.22|0.02|0
1635516000000|2021-10-29 14:00:00|1.22|0.02|1.23|0.03|1.25|0.05|1.22|0.02|0
1635516300000|2021-10-29 14:05:00|1.24|0.04|1.27|0.07|1.28|0.08|1.24|0.04|0
1635516600000|2021-10-29 14:10:00|1.26|0.06|1.23|0.03|1.26|0.06|1.23|0.03|0
1635516900000|2021-10-29 14:15:00|1.24|0.04|1.21|0.01|1.24|0.04|1.2|0|0
1635517200000|2021-10-29 14:20:00|1.2|0|1.2|0|1.24|0.04|1.2|0|0
1635517500000|2021-10-29 14:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635518100000|2021-10-29 14:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635518400000|2021-10-29 14:40:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635518700000|2021-10-29 14:45:00|1.23|0.03|1.26|0.06|1.26|0.06|1.22|0.02|0
1635519000000|2021-10-29 14:50:00|1.27|0.07|1.25|0.05|1.28|0.08|1.24|0.04|0
1635519300000|2021-10-29 14:55:00|1.24|0.04|1.25|0.05|1.28|0.08|1.23|0.03|0
1635519600000|2021-10-29 15:00:00|1.26|0.06|1.27|0.07|1.28|0.08|1.25|0.05|0
1635519900000|2021-10-29 15:05:00|1.26|0.06|1.31|0.11|1.31|0.11|1.26|0.06|0
1635520200000|2021-10-29 15:10:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1635520500000|2021-10-29 15:15:00|1.32|0.12|1.2|0|1.34|0.14|1.2|0|0
1635520800000|2021-10-29 15:20:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1635521100000|2021-10-29 15:25:00|1.29|0.09|1.23|0.03|1.3|0.1|1.23|0.03|0
1635521400000|2021-10-29 15:30:00|1.24|0.04|1.27|0.07|1.28|0.08|1.24|0.04|0
1635521700000|2021-10-29 15:35:00|1.26|0.06|1.24|0.04|1.26|0.06|1.23|0.03|0
1635522000000|2021-10-29 15:40:00|1.23|0.03|1.22|0.02|1.24|0.04|1.21|0.01|0
1635522300000|2021-10-29 15:45:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1635522600000|2021-10-29 15:50:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1635522900000|2021-10-29 15:55:00|1.25|0.05|1.23|0.03|1.26|0.06|1.23|0.03|0
1635523200000|2021-10-29 16:00:00|1.24|0.04|1.25|0.05|1.25|0.05|1.22|0.02|0
1635523500000|2021-10-29 16:05:00|1.26|0.06|1.28|0.08|1.28|0.08|1.25|0.05|0
1635523800000|2021-10-29 16:10:00|1.27|0.07|1.29|0.09|1.31|0.11|1.27|0.07|0
1635524100000|2021-10-29 16:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1635524400000|2021-10-29 16:20:00|1.31|0.11|1.34|0.14|1.36|0.16|1.3|0.1|0
1635524700000|2021-10-29 16:25:00|1.33|0.13|1.36|0.16|1.36|0.16|1.32|0.12|0
1635525000000|2021-10-29 16:30:00|1.35|0.15|1.34|0.14|1.36|0.16|1.34|0.14|0
1635525300000|2021-10-29 16:35:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1635525600000|2021-10-29 16:40:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1635525900000|2021-10-29 16:45:00|1.34|0.14|1.33|0.13|1.35|0.15|1.32|0.12|0
1635526200000|2021-10-29 16:50:00|1.32|0.12|1.31|0.11|1.33|0.13|1.3|0.1|0
1635526500000|2021-10-29 16:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1635526800000|2021-10-29 17:00:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1635527100000|2021-10-29 17:05:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1635527400000|2021-10-29 17:10:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1635527700000|2021-10-29 17:15:00|1.34|0.14|1.36|0.16|1.36|0.16|1.33|0.13|0
1635528000000|2021-10-29 17:20:00|1.35|0.15|1.33|0.13|1.35|0.15|1.32|0.12|0
1635528300000|2021-10-29 17:25:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1635528600000|2021-10-29 17:30:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1635528900000|2021-10-29 17:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1635529200000|2021-10-29 17:40:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1635529500000|2021-10-29 17:45:00|1.3|0.1|1.28|0.08|1.31|0.11|1.27|0.07|0
1635529800000|2021-10-29 17:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1635530100000|2021-10-29 17:55:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635530400000|2021-10-29 18:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1635530700000|2021-10-29 18:05:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1635531000000|2021-10-29 18:10:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1635531300000|2021-10-29 18:15:00|1.28|0.08|1.26|0.06|1.29|0.09|1.26|0.06|0
1635531600000|2021-10-29 18:20:00|1.27|0.07|1.23|0.03|1.27|0.07|1.23|0.03|0
1635531900000|2021-10-29 18:25:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1635532200000|2021-10-29 18:30:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1635532500000|2021-10-29 18:35:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1635532800000|2021-10-29 18:40:00|1.23|0.03|1.25|0.05|1.26|0.06|1.22|0.02|0
1635533100000|2021-10-29 18:45:00|1.26|0.06|1.25|0.05|1.26|0.06|1.23|0.03|0
1635533400000|2021-10-29 18:50:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1635533700000|2021-10-29 18:55:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1635534000000|2021-10-29 19:00:00|1.25|0.05|1.23|0.03|1.26|0.06|1.22|0.02|0
1635534300000|2021-10-29 19:05:00|1.24|0.04|1.25|0.05|1.26|0.06|1.23|0.03|0
1635534600000|2021-10-29 19:10:00|1.24|0.04|1.23|0.03|1.25|0.05|1.22|0.02|0
1635534900000|2021-10-29 19:15:00|1.24|0.04|1.21|0.01|1.24|0.04|1.2|0|0
1635535200000|2021-10-29 19:20:00|1.2|0|1.2|0|1.23|0.03|1.2|0|0
1635535500000|2021-10-29 19:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1635535800000|2021-10-29 19:30:00|1.22|0.02|1.24|0.04|1.24|0.04|1.2|0|0
1635536100000|2021-10-29 19:35:00|1.23|0.03|1.25|0.05|1.27|0.07|1.23|0.03|0
1635536400000|2021-10-29 19:40:00|1.26|0.06|1.29|0.09|1.3|0.1|1.26|0.06|0
1635536700000|2021-10-29 19:45:00|1.3|0.1|1.3|0.1|1.32|0.12|1.29|0.09|0
1635537000000|2021-10-29 19:50:00|1.31|0.11|1.39|0.19|1.39|0.19|1.29|0.09|0
1635537300000|2021-10-29 19:55:00|1.38|0.18|1.35|0.15|1.4|0.2|1.35|0.15|0
1635537600000|2021-10-29 20:00:00|1.36|0.16|1.26|0.06|1.38|0.18|1.24|0.04|0
1635537900000|2021-10-29 20:05:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1635538200000|2021-10-29 20:10:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1635753600000|2021-11-01 08:00:00|1.44|0.24|1.43|0.23|1.45|0.25|1.42|0.22|0
1635753900000|2021-11-01 08:05:00|1.42|0.22|1.31|0.11|1.43|0.23|1.31|0.11|0
1635754200000|2021-11-01 08:10:00|1.32|0.12|1.34|0.14|1.34|0.14|1.31|0.11|0
1635754500000|2021-11-01 08:15:00|1.35|0.15|1.37|0.17|1.38|0.18|1.35|0.15|0
1635754800000|2021-11-01 08:20:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1635755100000|2021-11-01 08:25:00|1.38|0.18|1.39|0.19|1.4|0.2|1.37|0.17|0
1635755400000|2021-11-01 08:30:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1635755700000|2021-11-01 08:35:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1635756000000|2021-11-01 08:40:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1635756300000|2021-11-01 08:45:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1635756600000|2021-11-01 08:50:00|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1635756900000|2021-11-01 08:55:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1635757200000|2021-11-01 09:00:00|1.44|0.24|1.46|0.26|1.46|0.26|1.42|0.22|0
1635757500000|2021-11-01 09:05:00|1.45|0.25|1.48|0.28|1.48|0.28|1.45|0.25|0
1635757800000|2021-11-01 09:10:00|1.47|0.27|1.46|0.26|1.48|0.28|1.46|0.26|0
1635758100000|2021-11-01 09:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1635758400000|2021-11-01 09:20:00|1.36|0.16|1.58|0.38|1.59|0.39|1.36|0.16|0
1635758700000|2021-11-01 09:25:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1635759000000|2021-11-01 09:30:00|1.59|0.39|1.59|0.39|1.59|0.39|1.57|0.37|0
1635759300000|2021-11-01 09:35:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1635759600000|2021-11-01 09:40:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1635759900000|2021-11-01 09:45:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1635760200000|2021-11-01 09:50:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1635760500000|2021-11-01 09:55:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1635760800000|2021-11-01 10:00:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1635761100000|2021-11-01 10:05:00|1.57|0.37|1.58|0.38|1.59|0.39|1.57|0.37|0
1635761400000|2021-11-01 10:10:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1635761700000|2021-11-01 10:15:00|1.58|0.38|1.6|0.4|1.6|0.4|1.58|0.38|0
1635762000000|2021-11-01 10:20:00|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1635762300000|2021-11-01 10:25:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1635762600000|2021-11-01 10:30:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1635762900000|2021-11-01 10:35:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1635763200000|2021-11-01 10:40:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1635763500000|2021-11-01 10:45:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1635763800000|2021-11-01 10:50:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1635764100000|2021-11-01 10:55:00|1.61|0.41|1.62|0.42|1.62|0.42|1.6|0.4|0
1635764400000|2021-11-01 11:00:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1635764700000|2021-11-01 11:05:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1635765000000|2021-11-01 11:10:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1635765300000|2021-11-01 11:15:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1635765600000|2021-11-01 11:20:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1635765900000|2021-11-01 11:25:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1635766200000|2021-11-01 11:30:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1635766500000|2021-11-01 11:35:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1635766800000|2021-11-01 11:40:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1635767100000|2021-11-01 11:45:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1635767400000|2021-11-01 11:50:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1635767700000|2021-11-01 11:55:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1635768000000|2021-11-01 12:00:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1635768300000|2021-11-01 12:05:00|1.56|0.36|1.55|0.35|1.56|0.36|1.53|0.33|0
1635768600000|2021-11-01 12:10:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1635768900000|2021-11-01 12:15:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1635769200000|2021-11-01 12:20:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1635769500000|2021-11-01 12:25:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1635769800000|2021-11-01 12:30:00|1.53|0.33|1.51|0.31|1.54|0.34|1.51|0.31|0
1635770100000|2021-11-01 12:35:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1635770400000|2021-11-01 12:40:00|1.5|0.3|1.49|0.29|1.51|0.31|1.48|0.28|0
1635770700000|2021-11-01 12:45:00|1.5|0.3|1.47|0.27|1.51|0.31|1.46|0.26|0
1635771000000|2021-11-01 12:50:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1635771300000|2021-11-01 12:55:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1635771600000|2021-11-01 13:00:00|1.45|0.25|1.44|0.24|1.47|0.27|1.44|0.24|0
1635771900000|2021-11-01 13:05:00|1.45|0.25|1.41|0.21|1.45|0.25|1.4|0.2|0
1635772200000|2021-11-01 13:10:00|1.42|0.22|1.45|0.25|1.45|0.25|1.42|0.22|0
1635772500000|2021-11-01 13:15:00|1.44|0.24|1.46|0.26|1.46|0.26|1.44|0.24|0
1635772800000|2021-11-01 13:20:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1635773100000|2021-11-01 13:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1635773400000|2021-11-01 13:30:00|1.46|0.26|1.47|0.27|1.5|0.3|1.42|0.22|0
1635773700000|2021-11-01 13:35:00|1.46|0.26|1.46|0.26|1.46|0.26|1.37|0.17|0
1635774000000|2021-11-01 13:40:00|1.45|0.25|1.42|0.22|1.46|0.26|1.42|0.22|0
1635774300000|2021-11-01 13:45:00|1.41|0.21|1.34|0.14|1.45|0.25|1.34|0.14|0
1635774600000|2021-11-01 13:50:00|1.33|0.13|1.37|0.17|1.39|0.19|1.32|0.12|0
1635774900000|2021-11-01 13:55:00|1.36|0.16|1.34|0.14|1.38|0.18|1.33|0.13|0
1635775200000|2021-11-01 14:00:00|1.33|0.13|1.23|0.03|1.33|0.13|1.21|0.01|0
1635775500000|2021-11-01 14:05:00|1.25|0.05|1.34|0.14|1.35|0.15|1.25|0.05|0
1635775800000|2021-11-01 14:10:00|1.33|0.13|1.31|0.11|1.35|0.15|1.29|0.09|0
1635776100000|2021-11-01 14:15:00|1.32|0.12|1.31|0.11|1.34|0.14|1.3|0.1|0
1635776400000|2021-11-01 14:20:00|1.32|0.12|1.28|0.08|1.35|0.15|1.27|0.07|0
1635776700000|2021-11-01 14:25:00|1.29|0.09|1.36|0.16|1.38|0.18|1.28|0.08|0
1635777000000|2021-11-01 14:30:00|1.35|0.15|1.34|0.14|1.36|0.16|1.31|0.11|0
1635777300000|2021-11-01 14:35:00|1.35|0.15|1.32|0.12|1.35|0.15|1.31|0.11|0
1635777600000|2021-11-01 14:40:00|1.33|0.13|1.32|0.12|1.34|0.14|1.3|0.1|0
1635777900000|2021-11-01 14:45:00|1.31|0.11|1.33|0.13|1.35|0.15|1.31|0.11|0
1635778200000|2021-11-01 14:50:00|1.32|0.12|1.28|0.08|1.35|0.15|1.28|0.08|0
1635778500000|2021-11-01 14:55:00|1.29|0.09|1.3|0.1|1.3|0.1|1.27|0.07|0
1635778800000|2021-11-01 15:00:00|1.31|0.11|1.36|0.16|1.38|0.18|1.31|0.11|0
1635779100000|2021-11-01 15:05:00|1.37|0.17|1.35|0.15|1.38|0.18|1.35|0.15|0
1635779400000|2021-11-01 15:10:00|1.34|0.14|1.33|0.13|1.35|0.15|1.32|0.12|0
1635779700000|2021-11-01 15:15:00|1.34|0.14|1.37|0.17|1.37|0.17|1.33|0.13|0
1635780000000|2021-11-01 15:20:00|1.38|0.18|1.39|0.19|1.41|0.21|1.37|0.17|0
1635780300000|2021-11-01 15:25:00|1.4|0.2|1.39|0.19|1.51|0.31|1.38|0.18|0
1635780600000|2021-11-01 15:30:00|1.4|0.2|1.42|0.22|1.43|0.23|1.4|0.2|0
1635780900000|2021-11-01 15:35:00|1.41|0.21|1.38|0.18|1.41|0.21|1.37|0.17|0
1635781200000|2021-11-01 15:40:00|1.37|0.17|1.4|0.2|1.4|0.2|1.36|0.16|0
1635781500000|2021-11-01 15:45:00|1.39|0.19|1.4|0.2|1.41|0.21|1.38|0.18|0
1635781800000|2021-11-01 15:50:00|1.41|0.21|1.38|0.18|1.41|0.21|1.38|0.18|0
1635782100000|2021-11-01 15:55:00|1.39|0.19|1.42|0.22|1.42|0.22|1.38|0.18|0
1635782400000|2021-11-01 16:00:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1635782700000|2021-11-01 16:05:00|1.43|0.23|1.44|0.24|1.44|0.24|1.42|0.22|0
1635783000000|2021-11-01 16:10:00|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1635783300000|2021-11-01 16:15:00|1.45|0.25|1.44|0.24|1.45|0.25|1.42|0.22|0
1635783600000|2021-11-01 16:20:00|1.43|0.23|1.45|0.25|1.46|0.26|1.43|0.23|0
1635783900000|2021-11-01 16:25:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1635784200000|2021-11-01 16:30:00|1.44|0.24|1.33|0.13|1.45|0.25|1.33|0.13|0
1635784500000|2021-11-01 16:35:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1635784800000|2021-11-01 16:40:00|1.35|0.15|1.36|0.16|1.38|0.18|1.35|0.15|0
1635785100000|2021-11-01 16:45:00|1.35|0.15|1.37|0.17|1.37|0.17|1.34|0.14|0
1635785400000|2021-11-01 16:50:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1635785700000|2021-11-01 16:55:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1635786000000|2021-11-01 17:00:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1635786300000|2021-11-01 17:05:00|1.38|0.18|1.35|0.15|1.38|0.18|1.35|0.15|0
1635786600000|2021-11-01 17:10:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1635786900000|2021-11-01 17:15:00|1.37|0.17|1.35|0.15|1.37|0.17|1.34|0.14|0
1635787200000|2021-11-01 17:20:00|1.34|0.14|1.28|0.08|1.35|0.15|1.28|0.08|0
1635787500000|2021-11-01 17:25:00|1.29|0.09|1.28|0.08|1.31|0.11|1.27|0.07|0
1635787800000|2021-11-01 17:30:00|1.29|0.09|1.28|0.08|1.29|0.09|1.26|0.06|0
1635788100000|2021-11-01 17:35:00|1.27|0.07|1.29|0.09|1.3|0.1|1.27|0.07|0
1635788400000|2021-11-01 17:40:00|1.28|0.08|1.23|0.03|1.28|0.08|1.23|0.03|0
1635788700000|2021-11-01 17:45:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1635789000000|2021-11-01 17:50:00|1.24|0.04|1.22|0.02|1.25|0.05|1.22|0.02|0
1635789300000|2021-11-01 17:55:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1635789600000|2021-11-01 18:00:00|1.24|0.04|1.22|0.02|1.24|0.04|1.21|0.01|0
1635789900000|2021-11-01 18:05:00|1.23|0.03|1.23|0.03|1.24|0.04|1.21|0.01|0
1635790200000|2021-11-01 18:10:00|1.22|0.02|1.2|0|1.24|0.04|1.2|0|0
1635790800000|2021-11-01 18:20:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635791100000|2021-11-01 18:25:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1635791400000|2021-11-01 18:30:00|1.22|0.02|1.25|0.05|1.25|0.05|1.22|0.02|0
1635791700000|2021-11-01 18:35:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1635792000000|2021-11-01 18:40:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1635792300000|2021-11-01 18:45:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1635792600000|2021-11-01 18:50:00|1.27|0.07|1.26|0.06|1.28|0.08|1.26|0.06|0
1635792900000|2021-11-01 18:55:00|1.27|0.07|1.27|0.07|1.29|0.09|1.27|0.07|0
1635793200000|2021-11-01 19:00:00|1.26|0.06|1.29|0.09|1.29|0.09|1.26|0.06|0
1635793500000|2021-11-01 19:05:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1635793800000|2021-11-01 19:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1635794100000|2021-11-01 19:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1635794400000|2021-11-01 19:20:00|1.27|0.07|1.31|0.11|1.31|0.11|1.25|0.05|0
1635794700000|2021-11-01 19:25:00|1.3|0.1|1.29|0.09|1.31|0.11|1.29|0.09|0
1635795000000|2021-11-01 19:30:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1635795300000|2021-11-01 19:35:00|1.32|0.12|1.31|0.11|1.33|0.13|1.3|0.1|0
1635795600000|2021-11-01 19:40:00|1.32|0.12|1.33|0.13|1.33|0.13|1.3|0.1|0
1635795900000|2021-11-01 19:45:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1635796200000|2021-11-01 19:50:00|1.34|0.14|1.32|0.12|1.36|0.16|1.3|0.1|0
1635796500000|2021-11-01 19:55:00|1.31|0.11|1.37|0.17|1.4|0.2|1.31|0.11|0
1635796800000|2021-11-01 20:00:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1635797100000|2021-11-01 20:05:00|1.37|0.17|1.35|0.15|1.37|0.17|1.34|0.14|0
1635797400000|2021-11-01 20:10:00|1.34|0.14|1.36|0.16|1.38|0.18|1.34|0.14|0
1635797700000|2021-11-01 20:15:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1635798000000|2021-11-01 20:20:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1635798300000|2021-11-01 20:25:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635798600000|2021-11-01 20:30:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635798900000|2021-11-01 20:35:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1635799500000|2021-11-01 20:45:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635799800000|2021-11-01 20:50:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1635800100000|2021-11-01 20:55:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635800400000|2021-11-01 21:00:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635800700000|2021-11-01 21:05:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1635804000000|2021-11-01 22:00:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1635804300000|2021-11-01 22:05:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1635804600000|2021-11-01 22:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635804900000|2021-11-01 22:15:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1635805200000|2021-11-01 22:20:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1635805500000|2021-11-01 22:25:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1635805800000|2021-11-01 22:30:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1635806100000|2021-11-01 22:35:00|1.48|0.08|1.49|0.09|1.49|0.09|1.47|0.07|0
1635806400000|2021-11-01 22:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1635806700000|2021-11-01 22:45:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1635807300000|2021-11-01 22:55:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1635807600000|2021-11-01 23:00:00|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1635807900000|2021-11-01 23:05:00|1.47|0.07|1.47|0.07|1.48|0.08|1.45|0.05|0
1635808200000|2021-11-01 23:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1635808500000|2021-11-01 23:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1635808800000|2021-11-01 23:20:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635809100000|2021-11-01 23:25:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1635809400000|2021-11-01 23:30:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1635809700000|2021-11-01 23:35:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635810000000|2021-11-01 23:40:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635810300000|2021-11-01 23:45:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635810600000|2021-11-01 23:50:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635810900000|2021-11-01 23:55:00|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1635811200000|2021-11-02 00:00:00|1.43|0.03|1.44|0.04|1.45|0.05|1.43|0.03|0
1635811500000|2021-11-02 00:05:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635811800000|2021-11-02 00:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1635812100000|2021-11-02 00:15:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1635812400000|2021-11-02 00:20:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1635812700000|2021-11-02 00:25:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1635813000000|2021-11-02 00:30:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1635813300000|2021-11-02 00:35:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1635813600000|2021-11-02 00:40:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1635813900000|2021-11-02 00:45:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1635814200000|2021-11-02 00:50:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635814500000|2021-11-02 00:55:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1635814800000|2021-11-02 01:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1635815100000|2021-11-02 01:05:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1635815400000|2021-11-02 01:10:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1635815700000|2021-11-02 01:15:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1635816000000|2021-11-02 01:20:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1635816300000|2021-11-02 01:25:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1635816600000|2021-11-02 01:30:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1635831300000|2021-11-02 05:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635831600000|2021-11-02 05:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1635831900000|2021-11-02 05:45:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1635832200000|2021-11-02 05:50:00|1.41|0.01|1.46|0.06|1.47|0.07|1.4|0|0
1635832500000|2021-11-02 05:55:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635832800000|2021-11-02 06:00:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1635833100000|2021-11-02 06:05:00|1.41|0.01|1.44|0.04|1.44|0.04|1.41|0.01|0
1635833400000|2021-11-02 06:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1635833700000|2021-11-02 06:15:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1635834000000|2021-11-02 06:20:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1635834300000|2021-11-02 06:25:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1635834600000|2021-11-02 06:30:00|1.42|0.02|1.45|0.05|1.45|0.05|1.42|0.02|0
1635834900000|2021-11-02 06:35:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635835200000|2021-11-02 06:40:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1635835500000|2021-11-02 06:45:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1635835800000|2021-11-02 06:50:00|1.46|0.06|1.48|0.08|1.48|0.08|1.45|0.05|0
1635836100000|2021-11-02 06:55:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1635836400000|2021-11-02 07:00:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635836700000|2021-11-02 07:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1635837000000|2021-11-02 07:10:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1635837300000|2021-11-02 07:15:00|1.38|0.18|1.29|0.09|1.4|0.2|1.28|0.08|0
1635837600000|2021-11-02 07:20:00|1.28|0.08|1.27|0.07|1.29|0.09|1.25|0.05|0
1635837900000|2021-11-02 07:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1635838200000|2021-11-02 07:30:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1635838500000|2021-11-02 07:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1635838800000|2021-11-02 07:40:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1635839100000|2021-11-02 07:45:00|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1635839400000|2021-11-02 07:50:00|1.28|0.08|1.29|0.09|1.3|0.1|1.27|0.07|0
1635839700000|2021-11-02 07:55:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1635840000000|2021-11-02 08:00:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1635840300000|2021-11-02 08:05:00|1.28|0.08|1.27|0.07|1.29|0.09|1.27|0.07|0
1635840600000|2021-11-02 08:10:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1635840900000|2021-11-02 08:15:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1635841200000|2021-11-02 08:20:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1635841500000|2021-11-02 08:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1635841800000|2021-11-02 08:30:00|1.27|0.07|1.29|0.09|1.3|0.1|1.27|0.07|0
1635842100000|2021-11-02 08:35:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1635842400000|2021-11-02 08:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1635842700000|2021-11-02 08:45:00|1.29|0.09|1.27|0.07|1.29|0.09|1.26|0.06|0
1635843000000|2021-11-02 08:50:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1635843300000|2021-11-02 08:55:00|1.27|0.07|1.23|0.03|1.27|0.07|1.23|0.03|0
1635843600000|2021-11-02 09:00:00|1.24|0.04|1.23|0.03|1.24|0.04|1.21|0.01|0
1635843900000|2021-11-02 09:05:00|1.24|0.04|1.25|0.05|1.26|0.06|1.23|0.03|0
1635844200000|2021-11-02 09:10:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1635844500000|2021-11-02 09:15:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1635844800000|2021-11-02 09:20:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1635845100000|2021-11-02 09:25:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1635845400000|2021-11-02 09:30:00|1.26|0.06|1.25|0.05|1.27|0.07|1.25|0.05|0
1635845700000|2021-11-02 09:35:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1635846000000|2021-11-02 09:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1635846300000|2021-11-02 09:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1635846600000|2021-11-02 09:50:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1635846900000|2021-11-02 09:55:00|1.24|0.04|1.26|0.06|1.27|0.07|1.24|0.04|0
1635847200000|2021-11-02 10:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1635847500000|2021-11-02 10:05:00|1.25|0.05|1.23|0.03|1.26|0.06|1.23|0.03|0
1635847800000|2021-11-02 10:10:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635848100000|2021-11-02 10:15:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1635848400000|2021-11-02 10:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.24|0.04|0
1635848700000|2021-11-02 10:25:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1635849000000|2021-11-02 10:30:00|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1635849300000|2021-11-02 10:35:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1635849600000|2021-11-02 10:40:00|1.26|0.06|1.27|0.07|1.28|0.08|1.26|0.06|0
1635849900000|2021-11-02 10:45:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1635850200000|2021-11-02 10:50:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1635850500000|2021-11-02 10:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1635850800000|2021-11-02 11:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1635851100000|2021-11-02 11:05:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1635851400000|2021-11-02 11:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1635851700000|2021-11-02 11:15:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1635852000000|2021-11-02 11:20:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1635852300000|2021-11-02 11:25:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1635852600000|2021-11-02 11:30:00|1.29|0.09|1.31|0.11|1.31|0.11|1.28|0.08|0
1635852900000|2021-11-02 11:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1635853500000|2021-11-02 11:45:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635853800000|2021-11-02 11:50:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1635854100000|2021-11-02 11:55:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1635854400000|2021-11-02 12:00:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1635854700000|2021-11-02 12:05:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1635855000000|2021-11-02 12:10:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1635855300000|2021-11-02 12:15:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1635855600000|2021-11-02 12:20:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1635855900000|2021-11-02 12:25:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1635856200000|2021-11-02 12:30:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635856500000|2021-11-02 12:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1635856800000|2021-11-02 12:40:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1635857100000|2021-11-02 12:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635857400000|2021-11-02 12:50:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1635857700000|2021-11-02 12:55:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1635858000000|2021-11-02 13:00:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1635858300000|2021-11-02 13:05:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635858600000|2021-11-02 13:10:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1635858900000|2021-11-02 13:15:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1635859200000|2021-11-02 13:20:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635859500000|2021-11-02 13:25:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1635859800000|2021-11-02 13:30:00|1.31|0.11|1.29|0.09|1.34|0.14|1.29|0.09|0
1635860100000|2021-11-02 13:35:00|1.28|0.08|1.35|0.15|1.35|0.15|1.26|0.06|0
1635860400000|2021-11-02 13:40:00|1.34|0.14|1.33|0.13|1.36|0.16|1.3|0.1|0
1635860700000|2021-11-02 13:45:00|1.34|0.14|1.35|0.15|1.37|0.17|1.33|0.13|0
1635861000000|2021-11-02 13:50:00|1.34|0.14|1.38|0.18|1.39|0.19|1.33|0.13|0
1635861300000|2021-11-02 13:55:00|1.39|0.19|1.39|0.19|1.41|0.21|1.35|0.15|0
1635861600000|2021-11-02 14:00:00|1.4|0.2|1.33|0.13|1.41|0.21|1.29|0.09|0
1635861900000|2021-11-02 14:05:00|1.34|0.14|1.31|0.11|1.34|0.14|1.28|0.08|0
1635862200000|2021-11-02 14:10:00|1.32|0.12|1.27|0.07|1.33|0.13|1.26|0.06|0
1635862500000|2021-11-02 14:15:00|1.28|0.08|1.28|0.08|1.32|0.12|1.28|0.08|0
1635862800000|2021-11-02 14:20:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1635863100000|2021-11-02 14:25:00|1.31|0.11|1.32|0.12|1.32|0.12|1.29|0.09|0
1635863400000|2021-11-02 14:30:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1635863700000|2021-11-02 14:35:00|1.31|0.11|1.34|0.14|1.34|0.14|1.3|0.1|0
1635864000000|2021-11-02 14:40:00|1.33|0.13|1.32|0.12|1.34|0.14|1.31|0.11|0
1635864300000|2021-11-02 14:45:00|1.33|0.13|1.34|0.14|1.35|0.15|1.31|0.11|0
1635864600000|2021-11-02 14:50:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1635864900000|2021-11-02 14:55:00|1.34|0.14|1.36|0.16|1.38|0.18|1.34|0.14|0
1635865200000|2021-11-02 15:00:00|1.37|0.17|1.37|0.17|1.39|0.19|1.36|0.16|0
1635865500000|2021-11-02 15:05:00|1.36|0.16|1.34|0.14|1.38|0.18|1.34|0.14|0
1635865800000|2021-11-02 15:10:00|1.35|0.15|1.34|0.14|1.36|0.16|1.33|0.13|0
1635866100000|2021-11-02 15:15:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1635866400000|2021-11-02 15:20:00|1.32|0.12|1.35|0.15|1.35|0.15|1.32|0.12|0
1635866700000|2021-11-02 15:25:00|1.36|0.16|1.39|0.19|1.39|0.19|1.34|0.14|0
1635867000000|2021-11-02 15:30:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1635867300000|2021-11-02 15:35:00|1.39|0.19|1.39|0.19|1.39|0.19|1.37|0.17|0
1635867600000|2021-11-02 15:40:00|1.38|0.18|1.43|0.23|1.43|0.23|1.38|0.18|0
1635867900000|2021-11-02 15:45:00|1.44|0.24|1.41|0.21|1.45|0.25|1.4|0.2|0
1635868200000|2021-11-02 15:50:00|1.47|0.27|1.42|0.22|1.47|0.27|1.41|0.21|0
1635868500000|2021-11-02 15:55:00|1.41|0.21|1.39|0.19|1.42|0.22|1.39|0.19|0
1635868800000|2021-11-02 16:00:00|1.38|0.18|1.38|0.18|1.4|0.2|1.37|0.17|0
1635869100000|2021-11-02 16:05:00|1.37|0.17|1.36|0.16|1.38|0.18|1.35|0.15|0
1635869400000|2021-11-02 16:10:00|1.35|0.15|1.39|0.19|1.4|0.2|1.35|0.15|0
1635869700000|2021-11-02 16:15:00|1.38|0.18|1.41|0.21|1.42|0.22|1.38|0.18|0
1635870000000|2021-11-02 16:20:00|1.42|0.22|1.42|0.22|1.44|0.24|1.42|0.22|0
1635870300000|2021-11-02 16:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.41|0.21|0
1635870600000|2021-11-02 16:30:00|1.42|0.22|1.43|0.23|1.44|0.24|1.41|0.21|0
1635870900000|2021-11-02 16:35:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1635871200000|2021-11-02 16:40:00|1.44|0.24|1.45|0.25|1.46|0.26|1.43|0.23|0
1635871500000|2021-11-02 16:45:00|1.44|0.24|1.47|0.27|1.47|0.27|1.44|0.24|0
1635871800000|2021-11-02 16:50:00|1.48|0.28|1.47|0.27|1.49|0.29|1.46|0.26|0
1635872100000|2021-11-02 16:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1635872400000|2021-11-02 17:00:00|1.46|0.26|1.46|0.26|1.47|0.27|1.44|0.24|0
1635872700000|2021-11-02 17:05:00|1.45|0.25|1.46|0.26|1.48|0.28|1.44|0.24|0
1635873000000|2021-11-02 17:10:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1635873300000|2021-11-02 17:15:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1635873600000|2021-11-02 17:20:00|1.45|0.25|1.47|0.27|1.48|0.28|1.45|0.25|0
1635873900000|2021-11-02 17:25:00|1.46|0.26|1.41|0.21|1.46|0.26|1.41|0.21|0
1635874200000|2021-11-02 17:30:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1635874500000|2021-11-02 17:35:00|1.38|0.18|1.41|0.21|1.41|0.21|1.37|0.17|0
1635874800000|2021-11-02 17:40:00|1.4|0.2|1.43|0.23|1.43|0.23|1.4|0.2|0
1635875100000|2021-11-02 17:45:00|1.44|0.24|1.42|0.22|1.44|0.24|1.41|0.21|0
1635875400000|2021-11-02 17:50:00|1.43|0.23|1.42|0.22|1.44|0.24|1.41|0.21|0
1635875700000|2021-11-02 17:55:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1635876000000|2021-11-02 18:00:00|1.43|0.23|1.42|0.22|1.43|0.23|1.4|0.2|0
1635876300000|2021-11-02 18:05:00|1.41|0.21|1.37|0.17|1.41|0.21|1.37|0.17|0
1635876600000|2021-11-02 18:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1635876900000|2021-11-02 18:15:00|1.37|0.17|1.41|0.21|1.41|0.21|1.36|0.16|0
1635877200000|2021-11-02 18:20:00|1.4|0.2|1.38|0.18|1.41|0.21|1.38|0.18|0
1635877500000|2021-11-02 18:25:00|1.39|0.19|1.39|0.19|1.41|0.21|1.37|0.17|0
1635877800000|2021-11-02 18:30:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1635878100000|2021-11-02 18:35:00|1.39|0.19|1.41|0.21|1.41|0.21|1.38|0.18|0
1635878400000|2021-11-02 18:40:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1635878700000|2021-11-02 18:45:00|1.42|0.22|1.43|0.23|1.45|0.25|1.42|0.22|0
1635879000000|2021-11-02 18:50:00|1.44|0.24|1.43|0.23|1.45|0.25|1.42|0.22|0
1635879300000|2021-11-02 18:55:00|1.44|0.24|1.46|0.26|1.46|0.26|1.43|0.23|0
1635879600000|2021-11-02 19:00:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1635879900000|2021-11-02 19:05:00|1.45|0.25|1.46|0.26|1.47|0.27|1.44|0.24|0
1635880200000|2021-11-02 19:10:00|1.45|0.25|1.44|0.24|1.46|0.26|1.43|0.23|0
1635880500000|2021-11-02 19:15:00|1.43|0.23|1.43|0.23|1.45|0.25|1.42|0.22|0
1635880800000|2021-11-02 19:20:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1635881100000|2021-11-02 19:25:00|1.41|0.21|1.44|0.24|1.44|0.24|1.4|0.2|0
1635881400000|2021-11-02 19:30:00|1.45|0.25|1.41|0.21|1.45|0.25|1.4|0.2|0
1635881700000|2021-11-02 19:35:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1635882000000|2021-11-02 19:40:00|1.42|0.22|1.45|0.25|1.45|0.25|1.41|0.21|0
1635882300000|2021-11-02 19:45:00|1.44|0.24|1.46|0.26|1.48|0.28|1.44|0.24|0
1635882600000|2021-11-02 19:50:00|1.45|0.25|1.41|0.21|1.45|0.25|1.39|0.19|0
1635882900000|2021-11-02 19:55:00|1.4|0.2|1.45|0.25|1.46|0.26|1.38|0.18|0
1635883200000|2021-11-02 20:00:00|1.44|0.24|1.4|0.2|1.45|0.25|1.4|0.2|0
1635883500000|2021-11-02 20:05:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1635883800000|2021-11-02 20:10:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1635884100000|2021-11-02 20:15:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1635885300000|2021-11-02 20:35:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1635885600000|2021-11-02 20:40:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1635885900000|2021-11-02 20:45:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1635886500000|2021-11-02 20:55:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1635888600000|2021-11-02 21:30:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1635889500000|2021-11-02 21:45:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1635889800000|2021-11-02 21:50:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1635890100000|2021-11-02 21:55:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1635890400000|2021-11-02 22:00:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1635890700000|2021-11-02 22:05:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635891000000|2021-11-02 22:10:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1635891300000|2021-11-02 22:15:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635891600000|2021-11-02 22:20:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1635891900000|2021-11-02 22:25:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635892200000|2021-11-02 22:30:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635892500000|2021-11-02 22:35:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1635892800000|2021-11-02 22:40:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1635893400000|2021-11-02 22:50:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1635893700000|2021-11-02 22:55:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635894000000|2021-11-02 23:00:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635894300000|2021-11-02 23:05:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635894600000|2021-11-02 23:10:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635894900000|2021-11-02 23:15:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635895500000|2021-11-02 23:25:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635896400000|2021-11-02 23:40:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635896700000|2021-11-02 23:45:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635897300000|2021-11-02 23:55:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635897600000|2021-11-03 00:00:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1635897900000|2021-11-03 00:05:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1635898200000|2021-11-03 00:10:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1635898500000|2021-11-03 00:15:00|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1635898800000|2021-11-03 00:20:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635899100000|2021-11-03 00:25:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635899400000|2021-11-03 00:30:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635899700000|2021-11-03 00:35:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1635900000000|2021-11-03 00:40:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635900600000|2021-11-03 00:50:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635900900000|2021-11-03 00:55:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635901200000|2021-11-03 01:00:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1635901500000|2021-11-03 01:05:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635901800000|2021-11-03 01:10:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1635902100000|2021-11-03 01:15:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1635902400000|2021-11-03 01:20:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1635902700000|2021-11-03 01:25:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1635903000000|2021-11-03 01:30:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1635903300000|2021-11-03 01:35:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1635903600000|2021-11-03 01:40:00|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1635903900000|2021-11-03 01:45:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635904200000|2021-11-03 01:50:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635904500000|2021-11-03 01:55:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1635904800000|2021-11-03 02:00:00|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1635905100000|2021-11-03 02:05:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635905400000|2021-11-03 02:10:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1635905700000|2021-11-03 02:15:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635906000000|2021-11-03 02:20:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1635906600000|2021-11-03 02:30:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635906900000|2021-11-03 02:35:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1635907200000|2021-11-03 02:40:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635907500000|2021-11-03 02:45:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635907800000|2021-11-03 02:50:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635908100000|2021-11-03 02:55:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1635908400000|2021-11-03 03:00:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635908700000|2021-11-03 03:05:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635909000000|2021-11-03 03:10:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1635909300000|2021-11-03 03:15:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635909600000|2021-11-03 03:20:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635910500000|2021-11-03 03:35:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1635910800000|2021-11-03 03:40:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1635911100000|2021-11-03 03:45:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1635911700000|2021-11-03 03:55:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635912000000|2021-11-03 04:00:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1635913500000|2021-11-03 04:25:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1635913800000|2021-11-03 04:30:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1635914100000|2021-11-03 04:35:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1635914400000|2021-11-03 04:40:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635914700000|2021-11-03 04:45:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1635915000000|2021-11-03 04:50:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1635915300000|2021-11-03 04:55:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1635915900000|2021-11-03 05:05:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635916200000|2021-11-03 05:10:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635916500000|2021-11-03 05:15:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635917100000|2021-11-03 05:25:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635917400000|2021-11-03 05:30:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635918300000|2021-11-03 05:45:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635918600000|2021-11-03 05:50:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635918900000|2021-11-03 05:55:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635919500000|2021-11-03 06:05:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1635919800000|2021-11-03 06:10:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1635920100000|2021-11-03 06:15:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1635920400000|2021-11-03 06:20:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1635920700000|2021-11-03 06:25:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1635921000000|2021-11-03 06:30:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635921300000|2021-11-03 06:35:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635921600000|2021-11-03 06:40:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635921900000|2021-11-03 06:45:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1635922200000|2021-11-03 06:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635922500000|2021-11-03 06:55:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1635922800000|2021-11-03 07:00:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1635923100000|2021-11-03 07:05:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635923400000|2021-11-03 07:10:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1635923700000|2021-11-03 07:15:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1635924000000|2021-11-03 07:20:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1635924300000|2021-11-03 07:25:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1635924600000|2021-11-03 07:30:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1635924900000|2021-11-03 07:35:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1635925200000|2021-11-03 07:40:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635925800000|2021-11-03 07:50:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1635926100000|2021-11-03 07:55:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1635926400000|2021-11-03 08:00:00|1.42|0.22|1.44|0.24|1.45|0.25|1.4|0.2|0
1635926700000|2021-11-03 08:05:00|1.45|0.25|1.39|0.19|1.45|0.25|1.38|0.18|0
1635927000000|2021-11-03 08:10:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1635927300000|2021-11-03 08:15:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1635927600000|2021-11-03 08:20:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635927900000|2021-11-03 08:25:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635928200000|2021-11-03 08:30:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1635928500000|2021-11-03 08:35:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1635928800000|2021-11-03 08:40:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1635929100000|2021-11-03 08:45:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1635929400000|2021-11-03 08:50:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1635929700000|2021-11-03 08:55:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1635930000000|2021-11-03 09:00:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1635930300000|2021-11-03 09:05:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1635930600000|2021-11-03 09:10:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1635930900000|2021-11-03 09:15:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1635931200000|2021-11-03 09:20:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635931500000|2021-11-03 09:25:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1635931800000|2021-11-03 09:30:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1635932100000|2021-11-03 09:35:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1635932400000|2021-11-03 09:40:00|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1635932700000|2021-11-03 09:45:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1635933000000|2021-11-03 09:50:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1635933300000|2021-11-03 09:55:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1635933600000|2021-11-03 10:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1635933900000|2021-11-03 10:05:00|1.39|0.19|1.37|0.17|1.4|0.2|1.37|0.17|0
1635934200000|2021-11-03 10:10:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1635934500000|2021-11-03 10:15:00|1.36|0.16|1.36|0.16|1.38|0.18|1.36|0.16|0
1635934800000|2021-11-03 10:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1635935100000|2021-11-03 10:25:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1635935400000|2021-11-03 10:30:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1635936000000|2021-11-03 10:40:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1635936300000|2021-11-03 10:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1635936600000|2021-11-03 10:50:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1635936900000|2021-11-03 10:55:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1635937200000|2021-11-03 11:00:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1635937500000|2021-11-03 11:05:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1635937800000|2021-11-03 11:10:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1635938100000|2021-11-03 11:15:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1635938400000|2021-11-03 11:20:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1635938700000|2021-11-03 11:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1635939000000|2021-11-03 11:30:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1635939300000|2021-11-03 11:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1635939900000|2021-11-03 11:45:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1635940200000|2021-11-03 11:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1635940500000|2021-11-03 11:55:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1635940800000|2021-11-03 12:00:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1635941700000|2021-11-03 12:15:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1635942000000|2021-11-03 12:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1635942300000|2021-11-03 12:25:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1635942600000|2021-11-03 12:30:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1635942900000|2021-11-03 12:35:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1635943200000|2021-11-03 12:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1635943500000|2021-11-03 12:45:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1635943800000|2021-11-03 12:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1635944100000|2021-11-03 12:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1635944400000|2021-11-03 13:00:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1635944700000|2021-11-03 13:05:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1635945000000|2021-11-03 13:10:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1635945300000|2021-11-03 13:15:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635945600000|2021-11-03 13:20:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635945900000|2021-11-03 13:25:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1635946200000|2021-11-03 13:30:00|1.33|0.13|1.35|0.15|1.35|0.15|1.31|0.11|0
1635946500000|2021-11-03 13:35:00|1.36|0.16|1.32|0.12|1.36|0.16|1.26|0.06|0
1635946800000|2021-11-03 13:40:00|1.31|0.11|1.24|0.04|1.33|0.13|1.22|0.02|0
1635947100000|2021-11-03 13:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.23|0.03|0
1635947400000|2021-11-03 13:50:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1635947700000|2021-11-03 13:55:00|1.24|0.04|1.25|0.05|1.27|0.07|1.24|0.04|0
1635948000000|2021-11-03 14:00:00|1.27|0.07|1.2|0|1.27|0.07|1.2|0|0
1635948300000|2021-11-03 14:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1635948600000|2021-11-03 14:10:00|1.22|0.02|1.23|0.03|1.24|0.04|1.2|0|0
1635948900000|2021-11-03 14:15:00|1.22|0.02|1.22|0.02|1.23|0.03|1.2|0|0
1635949200000|2021-11-03 14:20:00|1.21|0.01|1.23|0.03|1.24|0.04|1.21|0.01|0
1635949500000|2021-11-03 14:25:00|1.24|0.04|1.24|0.04|1.24|0.04|1.22|0.02|0
1635949800000|2021-11-03 14:30:00|1.25|0.05|1.24|0.04|1.25|0.05|1.23|0.03|0
1635950100000|2021-11-03 14:35:00|1.23|0.03|1.25|0.05|1.25|0.05|1.22|0.02|0
1635950400000|2021-11-03 14:40:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1635950700000|2021-11-03 14:45:00|1.26|0.06|1.26|0.06|1.27|0.07|1.24|0.04|0
1635951000000|2021-11-03 14:50:00|1.27|0.07|1.27|0.07|1.27|0.07|1.25|0.05|0
1635951300000|2021-11-03 14:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1635951600000|2021-11-03 15:00:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1635951900000|2021-11-03 15:05:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1635952200000|2021-11-03 15:10:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1635952500000|2021-11-03 15:15:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1635952800000|2021-11-03 15:20:00|1.24|0.04|1.23|0.03|1.26|0.06|1.23|0.03|0
1635953100000|2021-11-03 15:25:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1635953400000|2021-11-03 15:30:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1635953700000|2021-11-03 15:35:00|1.23|0.03|1.22|0.02|1.23|0.03|1.21|0.01|0
1635954000000|2021-11-03 15:40:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1635954300000|2021-11-03 15:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1635954600000|2021-11-03 15:50:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1635954900000|2021-11-03 15:55:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1635955200000|2021-11-03 16:00:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1635955500000|2021-11-03 16:05:00|1.26|0.06|1.25|0.05|1.27|0.07|1.25|0.05|0
1635955800000|2021-11-03 16:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.24|0.04|0
1635956100000|2021-11-03 16:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1635956400000|2021-11-03 16:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635956700000|2021-11-03 16:25:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1635957000000|2021-11-03 16:30:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1635957300000|2021-11-03 16:35:00|1.24|0.04|1.26|0.06|1.26|0.06|1.24|0.04|0
1635957600000|2021-11-03 16:40:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1635957900000|2021-11-03 16:45:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1635958200000|2021-11-03 16:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1635958500000|2021-11-03 16:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635958800000|2021-11-03 17:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635959100000|2021-11-03 17:05:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635959400000|2021-11-03 17:10:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1635962400000|2021-11-03 18:00:00|1.21|0.01|1.3|0.1|1.33|0.13|1.2|0|0
1635962700000|2021-11-03 18:05:00|1.32|0.12|1.28|0.08|1.33|0.13|1.24|0.04|0
1635963000000|2021-11-03 18:10:00|1.27|0.07|1.22|0.02|1.27|0.07|1.21|0.01|0
1635963300000|2021-11-03 18:15:00|1.23|0.03|1.28|0.08|1.28|0.08|1.21|0.01|0
1635963600000|2021-11-03 18:20:00|1.27|0.07|1.31|0.11|1.32|0.12|1.26|0.06|0
1635963900000|2021-11-03 18:25:00|1.32|0.12|1.29|0.09|1.32|0.12|1.28|0.08|0
1635964200000|2021-11-03 18:30:00|1.3|0.1|1.29|0.09|1.31|0.11|1.25|0.05|0
1635964500000|2021-11-03 18:35:00|1.3|0.1|1.3|0.1|1.32|0.12|1.27|0.07|0
1635964800000|2021-11-03 18:40:00|1.31|0.11|1.36|0.16|1.37|0.17|1.29|0.09|0
1635965100000|2021-11-03 18:45:00|1.37|0.17|1.49|0.29|1.49|0.29|1.37|0.17|0
1635965400000|2021-11-03 18:50:00|1.48|0.28|1.52|0.32|1.54|0.34|1.46|0.26|0
1635965700000|2021-11-03 18:55:00|1.2|0|1.2|0|1.25|0.05|1.2|0|0
1635966300000|2021-11-03 19:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635966600000|2021-11-03 19:10:00|1.21|0.01|1.21|0.01|1.23|0.03|1.2|0|0
1635966900000|2021-11-03 19:15:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1635967200000|2021-11-03 19:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1635967500000|2021-11-03 19:25:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1635967800000|2021-11-03 19:30:00|1.2|0|1.22|0.02|1.23|0.03|1.2|0|0
1635968100000|2021-11-03 19:35:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635968400000|2021-11-03 19:40:00|1.21|0.01|1.27|0.07|1.27|0.07|1.21|0.01|0
1635968700000|2021-11-03 19:45:00|1.26|0.06|1.31|0.11|1.31|0.11|1.26|0.06|0
1635969000000|2021-11-03 19:50:00|1.29|0.09|1.28|0.08|1.3|0.1|1.25|0.05|0
1635969300000|2021-11-03 19:55:00|1.27|0.07|1.27|0.07|1.31|0.11|1.26|0.06|0
1635969600000|2021-11-03 20:00:00|1.25|0.05|1.24|0.04|1.25|0.05|1.23|0.03|0
1635969900000|2021-11-03 20:05:00|1.25|0.05|1.25|0.05|1.27|0.07|1.25|0.05|0
1635970200000|2021-11-03 20:10:00|1.24|0.04|1.26|0.06|1.26|0.06|1.24|0.04|0
1635970500000|2021-11-03 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1635977700000|2021-11-03 22:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635978000000|2021-11-03 22:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635979500000|2021-11-03 22:45:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1635979800000|2021-11-03 22:50:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1635980400000|2021-11-03 23:00:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1635980700000|2021-11-03 23:05:00|1.43|0.03|1.47|0.07|1.47|0.07|1.42|0.02|0
1635981000000|2021-11-03 23:10:00|1.46|0.06|1.43|0.03|1.47|0.07|1.42|0.02|0
1635981300000|2021-11-03 23:15:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1635981600000|2021-11-03 23:20:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1635981900000|2021-11-03 23:25:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635982200000|2021-11-03 23:30:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1635982500000|2021-11-03 23:35:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1635982800000|2021-11-03 23:40:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635983100000|2021-11-03 23:45:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1635983400000|2021-11-03 23:50:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1635983700000|2021-11-03 23:55:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1635984000000|2021-11-04 00:00:00|1.45|0.05|1.42|0.02|1.45|0.05|1.42|0.02|0
1635984300000|2021-11-04 00:05:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1635984600000|2021-11-04 00:10:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1635984900000|2021-11-04 00:15:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1635985200000|2021-11-04 00:20:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1635985500000|2021-11-04 00:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1635985800000|2021-11-04 00:30:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1635986100000|2021-11-04 00:35:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1636009500000|2021-11-04 07:05:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1636009800000|2021-11-04 07:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1636010100000|2021-11-04 07:15:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1636010400000|2021-11-04 07:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1636010700000|2021-11-04 07:25:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1636011000000|2021-11-04 07:30:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1636011300000|2021-11-04 07:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1636011600000|2021-11-04 07:40:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1636011900000|2021-11-04 07:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1636012200000|2021-11-04 07:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1636012500000|2021-11-04 07:55:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1636012800000|2021-11-04 08:00:00|1.29|0.09|1.31|0.11|1.31|0.11|1.28|0.08|0
1636013100000|2021-11-04 08:05:00|1.3|0.1|1.31|0.11|1.33|0.13|1.3|0.1|0
1636013400000|2021-11-04 08:10:00|1.32|0.12|1.34|0.14|1.34|0.14|1.31|0.11|0
1636013700000|2021-11-04 08:15:00|1.33|0.13|1.35|0.15|1.36|0.16|1.32|0.12|0
1636014000000|2021-11-04 08:20:00|1.34|0.14|1.36|0.16|1.38|0.18|1.34|0.14|0
1636014300000|2021-11-04 08:25:00|1.37|0.17|1.32|0.12|1.37|0.17|1.32|0.12|0
1636014600000|2021-11-04 08:30:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1636014900000|2021-11-04 08:35:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1636015200000|2021-11-04 08:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1636015500000|2021-11-04 08:45:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1636015800000|2021-11-04 08:50:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1636016100000|2021-11-04 08:55:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1636016400000|2021-11-04 09:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1636016700000|2021-11-04 09:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1636017000000|2021-11-04 09:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1636017300000|2021-11-04 09:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1636017600000|2021-11-04 09:20:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1636017900000|2021-11-04 09:25:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1636018200000|2021-11-04 09:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1636018500000|2021-11-04 09:35:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1636018800000|2021-11-04 09:40:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1636019100000|2021-11-04 09:45:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1636019400000|2021-11-04 09:50:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1636019700000|2021-11-04 09:55:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1636020000000|2021-11-04 10:00:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1636020300000|2021-11-04 10:05:00|1.3|0.1|1.28|0.08|1.3|0.1|1.27|0.07|0
1636020900000|2021-11-04 10:15:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1636021200000|2021-11-04 10:20:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1636021500000|2021-11-04 10:25:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1636021800000|2021-11-04 10:30:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1636022100000|2021-11-04 10:35:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1636022400000|2021-11-04 10:40:00|1.3|0.1|1.64|0.44|1.64|0.44|1.3|0.1|0
1636022700000|2021-11-04 10:45:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1636023000000|2021-11-04 10:50:00|1.64|0.44|1.67|0.47|1.67|0.47|1.63|0.43|0
1636023300000|2021-11-04 10:55:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1636023600000|2021-11-04 11:00:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1636023900000|2021-11-04 11:05:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1636024200000|2021-11-04 11:10:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1636024500000|2021-11-04 11:15:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1636024800000|2021-11-04 11:20:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1636025100000|2021-11-04 11:25:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1636025400000|2021-11-04 11:30:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1636025700000|2021-11-04 11:35:00|1.66|0.46|1.64|0.44|1.67|0.47|1.62|0.42|0
1636026000000|2021-11-04 11:40:00|1.65|0.45|1.63|0.43|1.65|0.45|1.62|0.42|0
1636026300000|2021-11-04 11:45:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1636026900000|2021-11-04 11:55:00|1.64|0.44|1.62|0.42|1.64|0.44|1.61|0.41|0
1636027200000|2021-11-04 12:00:00|1.63|0.43|1.66|0.46|1.68|0.48|1.63|0.43|0
1636027500000|2021-11-04 12:05:00|1.67|0.47|1.69|0.49|1.69|0.49|1.66|0.46|0
1636027800000|2021-11-04 12:10:00|1.7|0.5|1.68|0.48|1.71|0.51|1.68|0.48|0
1636028100000|2021-11-04 12:15:00|1.69|0.49|1.69|0.49|1.7|0.5|1.67|0.47|0
1636028400000|2021-11-04 12:20:00|1.68|0.48|1.67|0.47|1.69|0.49|1.66|0.46|0
1636028700000|2021-11-04 12:25:00|1.68|0.48|1.65|0.45|1.68|0.48|1.65|0.45|0
1636029000000|2021-11-04 12:30:00|1.66|0.46|1.64|0.44|1.66|0.46|1.63|0.43|0
1636029300000|2021-11-04 12:35:00|1.63|0.43|1.64|0.44|1.65|0.45|1.63|0.43|0
1636029600000|2021-11-04 12:40:00|1.65|0.45|1.61|0.41|1.65|0.45|1.6|0.4|0
1636029900000|2021-11-04 12:45:00|1.6|0.4|1.63|0.43|1.63|0.43|1.6|0.4|0
1636030200000|2021-11-04 12:50:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1636030500000|2021-11-04 12:55:00|1.62|0.42|1.64|0.44|1.64|0.44|1.62|0.42|0
1636030800000|2021-11-04 13:00:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1636031100000|2021-11-04 13:05:00|1.66|0.46|1.67|0.47|1.67|0.47|1.65|0.45|0
1636031400000|2021-11-04 13:10:00|1.68|0.48|1.67|0.47|1.69|0.49|1.66|0.46|0
1636031700000|2021-11-04 13:15:00|1.68|0.48|1.65|0.45|1.68|0.48|1.65|0.45|0
1636032000000|2021-11-04 13:20:00|1.66|0.46|1.64|0.44|1.67|0.47|1.64|0.44|0
1636032300000|2021-11-04 13:25:00|1.65|0.45|1.63|0.43|1.65|0.45|1.62|0.42|0
1636032600000|2021-11-04 13:30:00|1.64|0.44|1.59|0.39|1.65|0.45|1.58|0.38|0
1636032900000|2021-11-04 13:35:00|1.57|0.37|1.62|0.42|1.64|0.44|1.57|0.37|0
1636033200000|2021-11-04 13:40:00|1.61|0.41|1.69|0.49|1.7|0.5|1.61|0.41|0
1636033500000|2021-11-04 13:45:00|1.7|0.5|1.72|0.52|1.73|0.53|1.68|0.48|0
1636033800000|2021-11-04 13:50:00|1.71|0.51|1.81|0.61|1.82|0.62|1.71|0.51|0
1636034100000|2021-11-04 13:55:00|1.82|0.62|1.81|0.61|1.86|0.66|1.81|0.61|0
1636034400000|2021-11-04 14:00:00|1.82|0.62|1.83|0.63|1.85|0.65|1.78|0.58|0
1636034700000|2021-11-04 14:05:00|1.84|0.64|1.81|0.61|1.85|0.65|1.8|0.6|0
1636035000000|2021-11-04 14:10:00|1.8|0.6|1.82|0.62|1.9|0.7|1.8|0.6|0
1636035300000|2021-11-04 14:15:00|1.83|0.63|1.81|0.61|1.86|0.66|1.81|0.61|0
1636035600000|2021-11-04 14:20:00|1.8|0.6|1.8|0.6|1.83|0.63|1.79|0.59|0
1636035900000|2021-11-04 14:25:00|1.79|0.59|1.79|0.59|1.81|0.61|1.76|0.56|0
1636036200000|2021-11-04 14:30:00|1.8|0.6|1.83|0.63|1.85|0.65|1.79|0.59|0
1636036500000|2021-11-04 14:35:00|1.84|0.64|1.84|0.64|1.84|0.64|1.81|0.61|0
1636036800000|2021-11-04 14:40:00|1.83|0.63|1.89|0.69|2.02|0.82|1.83|0.63|0
1636037100000|2021-11-04 14:45:00|1.91|0.71|1.94|0.74|1.95|0.75|1.89|0.69|0
1636037400000|2021-11-04 14:50:00|1.93|0.73|1.86|0.66|1.94|0.74|1.85|0.65|0
1636037700000|2021-11-04 14:55:00|1.87|0.67|1.83|0.63|2.01|0.81|1.82|0.62|0
1636038000000|2021-11-04 15:00:00|1.82|0.62|1.76|0.56|1.82|0.62|1.75|0.55|0
1636038300000|2021-11-04 15:05:00|1.77|0.57|1.76|0.56|1.79|0.59|1.75|0.55|0
1636038600000|2021-11-04 15:10:00|1.77|0.57|1.75|0.55|1.82|0.62|1.75|0.55|0
1636038900000|2021-11-04 15:15:00|1.76|0.56|1.74|0.54|1.76|0.56|1.7|0.5|0
1636039200000|2021-11-04 15:20:00|1.73|0.53|1.59|0.39|1.74|0.54|1.59|0.39|0
1636039500000|2021-11-04 15:25:00|1.6|0.4|1.6|0.4|1.62|0.42|1.59|0.39|0
1636039800000|2021-11-04 15:30:00|1.61|0.41|1.64|0.44|1.67|0.47|1.58|0.38|0
1636040100000|2021-11-04 15:35:00|1.65|0.45|1.65|0.45|1.67|0.47|1.61|0.41|0
1636040400000|2021-11-04 15:40:00|1.66|0.46|1.67|0.47|1.68|0.48|1.63|0.43|0
1636040700000|2021-11-04 15:45:00|1.68|0.48|1.62|0.42|1.69|0.49|1.62|0.42|0
1636041000000|2021-11-04 15:50:00|1.61|0.41|1.67|0.47|1.67|0.47|1.6|0.4|0
1636041300000|2021-11-04 15:55:00|1.68|0.48|1.77|0.57|1.78|0.58|1.67|0.47|0
1636041600000|2021-11-04 16:00:00|1.78|0.58|1.78|0.58|1.8|0.6|1.76|0.56|0
1636041900000|2021-11-04 16:05:00|1.79|0.59|1.8|0.6|1.8|0.6|1.78|0.58|0
1636042200000|2021-11-04 16:10:00|1.79|0.59|1.82|0.62|1.83|0.63|1.79|0.59|0
1636042500000|2021-11-04 16:15:00|1.83|0.63|1.79|0.59|1.83|0.63|1.76|0.56|0
1636042800000|2021-11-04 16:20:00|1.78|0.58|1.7|0.5|1.79|0.59|1.7|0.5|0
1636043100000|2021-11-04 16:25:00|1.71|0.51|1.8|0.6|1.81|0.61|1.7|0.5|0
1636043400000|2021-11-04 16:30:00|1.79|0.59|1.78|0.58|1.79|0.59|1.74|0.54|0
1636043700000|2021-11-04 16:35:00|1.77|0.57|1.97|0.77|2|0.8|1.77|0.57|0
1636044000000|2021-11-04 16:40:00|1.96|0.76|1.98|0.78|1.98|0.78|1.95|0.75|0
1636044300000|2021-11-04 16:45:00|1.97|0.77|1.97|0.77|1.99|0.79|1.93|0.73|0
1636044600000|2021-11-04 16:50:00|1.98|0.78|1.97|0.77|1.99|0.79|1.94|0.74|0
1636044900000|2021-11-04 16:55:00|1.96|0.76|1.96|0.76|1.98|0.78|1.95|0.75|0
1636045200000|2021-11-04 17:00:00|1.97|0.77|1.97|0.77|2.02|0.82|1.93|0.73|0
1636045500000|2021-11-04 17:05:00|1.96|0.76|2.03|0.83|2.03|0.83|1.96|0.76|0
1636045800000|2021-11-04 17:10:00|2.04|0.84|2.07|0.87|2.08|0.88|2.02|0.82|0
1636046100000|2021-11-04 17:15:00|2.06|0.86|2.07|0.87|2.07|0.87|2.03|0.83|0
1636046400000|2021-11-04 17:20:00|2.08|0.88|2.07|0.87|2.08|0.88|2.02|0.82|0
1636046700000|2021-11-04 17:25:00|2.05|0.85|2.09|0.89|2.09|0.89|2.04|0.84|0
1636047000000|2021-11-04 17:30:00|2.08|0.88|2.04|0.84|2.11|0.91|2.04|0.84|0
1636047300000|2021-11-04 17:35:00|2.05|0.85|2.08|0.88|2.08|0.88|2.02|0.82|0
1636047600000|2021-11-04 17:40:00|2.07|0.87|2.13|0.93|2.13|0.93|2.07|0.87|0
1636047900000|2021-11-04 17:45:00|2.12|0.92|2.11|0.91|2.16|0.96|2.1|0.9|0
1636048200000|2021-11-04 17:50:00|2.12|0.92|2.12|0.92|2.13|0.93|2.09|0.89|0
1636048500000|2021-11-04 17:55:00|2.13|0.93|2.14|0.94|2.16|0.96|2.13|0.93|0
1636048800000|2021-11-04 18:00:00|2.15|0.95|1.97|0.77|2.15|0.95|1.97|0.77|0
1636049100000|2021-11-04 18:05:00|1.98|0.78|2.08|0.88|2.09|0.89|1.97|0.77|0
1636049400000|2021-11-04 18:10:00|2.07|0.87|2.09|0.89|2.09|0.89|2.06|0.86|0
1636049700000|2021-11-04 18:15:00|2.08|0.88|2.06|0.86|2.09|0.89|2.01|0.81|0
1636050000000|2021-11-04 18:20:00|2.07|0.87|2.1|0.9|2.1|0.9|2.05|0.85|0
1636050300000|2021-11-04 18:25:00|2.11|0.91|2.08|0.88|2.12|0.92|2.06|0.86|0
1636050600000|2021-11-04 18:30:00|2.09|0.89|2.07|0.87|2.09|0.89|2.04|0.84|0
1636050900000|2021-11-04 18:35:00|2.06|0.86|2.06|0.86|2.1|0.9|2.05|0.85|0
1636051200000|2021-11-04 18:40:00|2.07|0.87|2.01|0.81|2.1|0.9|1.98|0.78|0
1636051500000|2021-11-04 18:45:00|2|0.8|2.01|0.81|2.02|0.82|1.99|0.79|0
1636051800000|2021-11-04 18:50:00|2.02|0.82|1.98|0.78|2.04|0.84|1.98|0.78|0
1636052100000|2021-11-04 18:55:00|1.99|0.79|1.92|0.72|2|0.8|1.92|0.72|0
1636052400000|2021-11-04 19:00:00|1.9|0.7|1.91|0.71|1.96|0.76|1.89|0.69|0
1636052700000|2021-11-04 19:05:00|1.9|0.7|1.9|0.7|1.93|0.73|1.87|0.67|0
1636053000000|2021-11-04 19:10:00|1.91|0.71|1.95|0.75|1.96|0.76|1.91|0.71|0
1636053300000|2021-11-04 19:15:00|1.96|0.76|1.96|0.76|1.97|0.77|1.92|0.72|0
1636053600000|2021-11-04 19:20:00|1.95|0.75|1.98|0.78|2.01|0.81|1.95|0.75|0
1636053900000|2021-11-04 19:25:00|1.99|0.79|1.96|0.76|2.01|0.81|1.95|0.75|0
1636054200000|2021-11-04 19:30:00|1.97|0.77|2.01|0.81|2.02|0.82|1.97|0.77|0
1636054500000|2021-11-04 19:35:00|2|0.8|1.96|0.76|2.02|0.82|1.96|0.76|0
1636054800000|2021-11-04 19:40:00|1.97|0.77|1.84|0.64|1.97|0.77|1.8|0.6|0
1636055100000|2021-11-04 19:45:00|1.85|0.65|1.95|0.75|1.95|0.75|1.83|0.63|0
1636055400000|2021-11-04 19:50:00|1.97|0.77|2.01|0.81|2.01|0.81|1.93|0.73|0
1636055700000|2021-11-04 19:55:00|1.98|0.78|2.09|0.89|2.09|0.89|1.94|0.74|0
1636056000000|2021-11-04 20:00:00|2.1|0.9|1.84|0.64|2.1|0.9|1.83|0.63|0
1636056300000|2021-11-04 20:05:00|1.83|0.63|1.84|0.64|1.87|0.67|1.83|0.63|0
1636056600000|2021-11-04 20:10:00|1.85|0.65|1.88|0.68|1.88|0.68|1.84|0.64|0
1636056900000|2021-11-04 20:15:00|1.97|0.57|1.98|0.58|1.98|0.58|1.96|0.56|0
1636057200000|2021-11-04 20:20:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1636057500000|2021-11-04 20:25:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1636057800000|2021-11-04 20:30:00|1.99|0.59|2.04|0.64|2.04|0.64|1.99|0.59|0
1636058100000|2021-11-04 20:35:00|2.06|0.66|1.98|0.58|2.06|0.66|1.98|0.58|0
1636058400000|2021-11-04 20:40:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1636058700000|2021-11-04 20:45:00|1.97|0.57|1.96|0.56|1.99|0.59|1.96|0.56|0
1636059000000|2021-11-04 20:50:00|1.95|0.55|1.97|0.57|1.97|0.57|1.95|0.55|0
1636059300000|2021-11-04 20:55:00|1.98|0.58|1.97|0.57|1.99|0.59|1.96|0.56|0
1636059600000|2021-11-04 21:00:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1636059900000|2021-11-04 21:05:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1636060200000|2021-11-04 21:10:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1636062000000|2021-11-04 21:40:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1636062900000|2021-11-04 21:55:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1636063200000|2021-11-04 22:00:00|1.92|0.52|1.93|0.53|1.96|0.56|1.92|0.52|0
1636063500000|2021-11-04 22:05:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1636063800000|2021-11-04 22:10:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1636064100000|2021-11-04 22:15:00|1.94|0.54|1.97|0.57|1.97|0.57|1.94|0.54|0
1636064400000|2021-11-04 22:20:00|1.96|0.56|2|0.6|2|0.6|1.96|0.56|0
1636064700000|2021-11-04 22:25:00|2.01|0.61|2.01|0.61|2.04|0.64|2.01|0.61|0
1636065000000|2021-11-04 22:30:00|2.02|0.62|2.01|0.61|2.03|0.63|2|0.6|0
1636065300000|2021-11-04 22:35:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1636065600000|2021-11-04 22:40:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1636065900000|2021-11-04 22:45:00|2|0.6|2.02|0.62|2.02|0.62|2|0.6|0
1636066200000|2021-11-04 22:50:00|2.03|0.63|2|0.6|2.03|0.63|1.99|0.59|0
1636066500000|2021-11-04 22:55:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1636066800000|2021-11-04 23:00:00|2.02|0.62|2|0.6|2.02|0.62|1.99|0.59|0
1636067100000|2021-11-04 23:05:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1636067400000|2021-11-04 23:10:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1636067700000|2021-11-04 23:15:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1636068000000|2021-11-04 23:20:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1636068300000|2021-11-04 23:25:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1636068600000|2021-11-04 23:30:00|1.98|0.58|2.01|0.61|2.02|0.62|1.97|0.57|0
1636068900000|2021-11-04 23:35:00|2.02|0.62|2|0.6|2.02|0.62|1.99|0.59|0
1636069200000|2021-11-04 23:40:00|1.99|0.59|2.01|0.61|2.02|0.62|1.99|0.59|0
1636069500000|2021-11-04 23:45:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1636069800000|2021-11-04 23:50:00|2.03|0.63|2.06|0.66|2.06|0.66|2.02|0.62|0
1636070100000|2021-11-04 23:55:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1636070400000|2021-11-05 00:00:00|2.04|0.64|2.03|0.63|2.05|0.65|2.02|0.62|0
1636070700000|2021-11-05 00:05:00|2.04|0.64|2.02|0.62|2.04|0.64|2|0.6|0
1636071000000|2021-11-05 00:10:00|2.01|0.61|1.99|0.59|2.02|0.62|1.99|0.59|0
1636071300000|2021-11-05 00:15:00|2|0.6|2.02|0.62|2.03|0.63|1.99|0.59|0
1636071600000|2021-11-05 00:20:00|2.01|0.61|2.01|0.61|2.02|0.62|1.99|0.59|0
1636071900000|2021-11-05 00:25:00|2|0.6|1.98|0.58|2|0.6|1.97|0.57|0
1636072200000|2021-11-05 00:30:00|1.97|0.57|1.94|0.54|1.98|0.58|1.94|0.54|0
1636072500000|2021-11-05 00:35:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1636072800000|2021-11-05 00:40:00|1.93|0.53|1.94|0.54|1.94|0.54|1.92|0.52|0
1636073100000|2021-11-05 00:45:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1636073400000|2021-11-05 00:50:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1636073700000|2021-11-05 00:55:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1636074000000|2021-11-05 01:00:00|1.96|0.56|1.9|0.5|1.96|0.56|1.9|0.5|0
1636074300000|2021-11-05 01:05:00|1.91|0.51|1.93|0.53|1.94|0.54|1.9|0.5|0
1636074600000|2021-11-05 01:10:00|1.94|0.54|1.95|0.55|1.95|0.55|1.92|0.52|0
1636074900000|2021-11-05 01:15:00|1.96|0.56|1.96|0.56|1.98|0.58|1.96|0.56|0
1636075200000|2021-11-05 01:20:00|1.95|0.55|1.97|0.57|1.98|0.58|1.95|0.55|0
1636075500000|2021-11-05 01:25:00|1.98|0.58|1.95|0.55|1.98|0.58|1.94|0.54|0
1636075800000|2021-11-05 01:30:00|1.94|0.54|1.91|0.51|1.95|0.55|1.91|0.51|0
1636076100000|2021-11-05 01:35:00|1.92|0.52|1.89|0.49|1.93|0.53|1.88|0.48|0
1636076400000|2021-11-05 01:40:00|1.88|0.48|1.9|0.5|1.91|0.51|1.88|0.48|0
1636076700000|2021-11-05 01:45:00|1.91|0.51|1.92|0.52|1.93|0.53|1.9|0.5|0
1636077000000|2021-11-05 01:50:00|1.93|0.53|1.91|0.51|1.93|0.53|1.9|0.5|0
1636077300000|2021-11-05 01:55:00|1.9|0.5|1.89|0.49|1.9|0.5|1.88|0.48|0
1636077600000|2021-11-05 02:00:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1636077900000|2021-11-05 02:05:00|1.91|0.51|1.92|0.52|1.93|0.53|1.9|0.5|0
1636078200000|2021-11-05 02:10:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1636078500000|2021-11-05 02:15:00|1.93|0.53|1.91|0.51|1.93|0.53|1.9|0.5|0
1636078800000|2021-11-05 02:20:00|1.92|0.52|1.92|0.52|1.92|0.52|1.9|0.5|0
1636079100000|2021-11-05 02:25:00|1.93|0.53|1.95|0.55|1.95|0.55|1.93|0.53|0
1636079400000|2021-11-05 02:30:00|1.94|0.54|1.92|0.52|1.95|0.55|1.92|0.52|0
1636079700000|2021-11-05 02:35:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1636080000000|2021-11-05 02:40:00|1.92|0.52|1.94|0.54|1.95|0.55|1.92|0.52|0
1636080300000|2021-11-05 02:45:00|1.93|0.53|1.95|0.55|1.97|0.57|1.93|0.53|0
1636080600000|2021-11-05 02:50:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1636080900000|2021-11-05 02:55:00|1.94|0.54|1.94|0.54|1.96|0.56|1.94|0.54|0
1636081200000|2021-11-05 03:00:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1636081500000|2021-11-05 03:05:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1636081800000|2021-11-05 03:10:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1636082100000|2021-11-05 03:15:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1636082400000|2021-11-05 03:20:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1636082700000|2021-11-05 03:25:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1636083000000|2021-11-05 03:30:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1636083300000|2021-11-05 03:35:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1636083600000|2021-11-05 03:40:00|1.94|0.54|1.91|0.51|1.94|0.54|1.9|0.5|0
1636083900000|2021-11-05 03:45:00|1.92|0.52|1.94|0.54|1.94|0.54|1.92|0.52|0
1636084200000|2021-11-05 03:50:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1636084500000|2021-11-05 03:55:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1636084800000|2021-11-05 04:00:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1636085100000|2021-11-05 04:05:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1636085400000|2021-11-05 04:10:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1636085700000|2021-11-05 04:15:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1636086300000|2021-11-05 04:25:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1636086600000|2021-11-05 04:30:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1636086900000|2021-11-05 04:35:00|1.96|0.56|1.98|0.58|1.98|0.58|1.96|0.56|0
1636087200000|2021-11-05 04:40:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1636087500000|2021-11-05 04:45:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1636087800000|2021-11-05 04:50:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1636088100000|2021-11-05 04:55:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1636088400000|2021-11-05 05:00:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1636088700000|2021-11-05 05:05:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1636089000000|2021-11-05 05:10:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1636089300000|2021-11-05 05:15:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1636089600000|2021-11-05 05:20:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1636089900000|2021-11-05 05:25:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1636090200000|2021-11-05 05:30:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1636090500000|2021-11-05 05:35:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1636090800000|2021-11-05 05:40:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1636091100000|2021-11-05 05:45:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1636091400000|2021-11-05 05:50:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1636091700000|2021-11-05 05:55:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1636092000000|2021-11-05 06:00:00|2.02|0.62|2.03|0.63|2.05|0.65|2.01|0.61|0
1636092300000|2021-11-05 06:05:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1636092600000|2021-11-05 06:10:00|2.04|0.64|2.04|0.64|2.04|0.64|2.02|0.62|0
1636092900000|2021-11-05 06:15:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1636093200000|2021-11-05 06:20:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1636093500000|2021-11-05 06:25:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1636093800000|2021-11-05 06:30:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1636094100000|2021-11-05 06:35:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1636094400000|2021-11-05 06:40:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1636094700000|2021-11-05 06:45:00|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1636095000000|2021-11-05 06:50:00|1.98|0.58|2|0.6|2|0.6|1.98|0.58|0
1636095300000|2021-11-05 06:55:00|1.99|0.59|2.01|0.61|2.01|0.61|1.98|0.58|0
1636095600000|2021-11-05 07:00:00|2|0.6|1.98|0.58|2.01|0.61|1.97|0.57|0
1636095900000|2021-11-05 07:05:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1636096200000|2021-11-05 07:10:00|1.88|0.68|1.87|0.67|1.88|0.68|1.86|0.66|0
1636096500000|2021-11-05 07:15:00|1.86|0.66|1.86|0.66|1.88|0.68|1.86|0.66|0
1636096800000|2021-11-05 07:20:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1636097100000|2021-11-05 07:25:00|1.86|0.66|1.84|0.64|1.87|0.67|1.84|0.64|0
1636097400000|2021-11-05 07:30:00|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1636097700000|2021-11-05 07:35:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1636098000000|2021-11-05 07:40:00|1.81|0.61|1.83|0.63|1.83|0.63|1.8|0.6|0
1636098300000|2021-11-05 07:45:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1636098600000|2021-11-05 07:50:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1636098900000|2021-11-05 07:55:00|1.85|0.65|1.86|0.66|1.87|0.67|1.85|0.65|0
1636099200000|2021-11-05 08:00:00|1.87|0.67|1.91|0.71|1.91|0.71|1.86|0.66|0
1636099500000|2021-11-05 08:05:00|1.9|0.7|1.92|0.72|1.93|0.73|1.9|0.7|0
1636099800000|2021-11-05 08:10:00|1.93|0.73|1.97|0.77|1.98|0.78|1.88|0.68|0
1636100100000|2021-11-05 08:15:00|1.98|0.78|1.98|0.78|1.99|0.79|1.96|0.76|0
1636100400000|2021-11-05 08:20:00|1.96|0.76|1.99|0.79|1.99|0.79|1.96|0.76|0
1636100700000|2021-11-05 08:25:00|1.98|0.78|1.95|0.75|2|0.8|1.93|0.73|0
1636101000000|2021-11-05 08:30:00|1.96|0.76|1.95|0.75|1.96|0.76|1.93|0.73|0
1636101300000|2021-11-05 08:35:00|1.94|0.74|1.95|0.75|1.97|0.77|1.94|0.74|0
1636101600000|2021-11-05 08:40:00|1.94|0.74|1.95|0.75|1.96|0.76|1.93|0.73|0
1636101900000|2021-11-05 08:45:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1636102200000|2021-11-05 08:50:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1636102500000|2021-11-05 08:55:00|1.96|0.76|1.94|0.74|1.96|0.76|1.93|0.73|0
1636102800000|2021-11-05 09:00:00|1.95|0.75|2|0.8|2.01|0.81|1.95|0.75|0
1636103100000|2021-11-05 09:05:00|2.01|0.81|1.99|0.79|2.01|0.81|1.98|0.78|0
1636103400000|2021-11-05 09:10:00|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1636103700000|2021-11-05 09:15:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1636104000000|2021-11-05 09:20:00|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1636104300000|2021-11-05 09:25:00|2|0.8|2.03|0.83|2.05|0.85|2|0.8|0
1636104600000|2021-11-05 09:30:00|2.04|0.84|2.04|0.84|2.06|0.86|2.03|0.83|0
1636104900000|2021-11-05 09:35:00|2.03|0.83|2.06|0.86|2.07|0.87|2.02|0.82|0
1636105200000|2021-11-05 09:40:00|2.05|0.85|2.07|0.87|2.08|0.88|2.05|0.85|0
1636105500000|2021-11-05 09:45:00|2.08|0.88|2.11|0.91|2.12|0.92|2.07|0.87|0
1636105800000|2021-11-05 09:50:00|2.1|0.9|2.12|0.92|2.14|0.94|2.1|0.9|0
1636106100000|2021-11-05 09:55:00|2.13|0.93|2.15|0.95|2.16|0.96|2.12|0.92|0
1636106400000|2021-11-05 10:00:00|2.14|0.94|1.94|0.74|2.18|0.98|1.86|0.66|0
1636106700000|2021-11-05 10:05:00|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1636107000000|2021-11-05 10:10:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1636107300000|2021-11-05 10:15:00|1.95|0.75|1.97|0.77|1.98|0.78|1.94|0.74|0
1636107600000|2021-11-05 10:20:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1636107900000|2021-11-05 10:25:00|1.99|0.79|1.97|0.77|2|0.8|1.97|0.77|0
1636108200000|2021-11-05 10:30:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1636108500000|2021-11-05 10:35:00|1.95|0.75|1.96|0.76|1.97|0.77|1.95|0.75|0
1636108800000|2021-11-05 10:40:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1636109100000|2021-11-05 10:45:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1636109400000|2021-11-05 10:50:00|1.97|0.77|1.99|0.79|2|0.8|1.96|0.76|0
1636109700000|2021-11-05 10:55:00|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1636110000000|2021-11-05 11:00:00|2|0.8|1.99|0.79|2.01|0.81|1.97|0.77|0
1636110300000|2021-11-05 11:05:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1636110600000|2021-11-05 11:10:00|2.01|0.81|1.97|0.77|2.05|0.85|1.96|0.76|0
1636110900000|2021-11-05 11:15:00|1.96|0.76|1.96|0.76|1.97|0.77|1.94|0.74|0
1636111200000|2021-11-05 11:20:00|1.94|0.74|1.92|0.72|1.96|0.76|1.92|0.72|0
1636111500000|2021-11-05 11:25:00|1.93|0.73|1.9|0.7|1.95|0.75|1.88|0.68|0
1636111800000|2021-11-05 11:30:00|1.89|0.69|1.93|0.73|1.95|0.75|1.89|0.69|0
1636112100000|2021-11-05 11:35:00|1.94|0.74|1.95|0.75|1.96|0.76|1.94|0.74|0
1636112400000|2021-11-05 11:40:00|1.96|0.76|1.97|0.77|1.97|0.77|1.94|0.74|0
1636112700000|2021-11-05 11:45:00|1.96|0.76|1.95|0.75|1.97|0.77|1.95|0.75|0
1636113000000|2021-11-05 11:50:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1636113300000|2021-11-05 11:55:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1636113600000|2021-11-05 12:00:00|1.97|0.77|1.95|0.75|1.98|0.78|1.94|0.74|0
1636113900000|2021-11-05 12:05:00|1.96|0.76|1.95|0.75|1.97|0.77|1.94|0.74|0
1636114200000|2021-11-05 12:10:00|1.94|0.74|1.96|0.76|1.98|0.78|1.94|0.74|0
1636114500000|2021-11-05 12:15:00|1.95|0.75|1.98|0.78|1.98|0.78|1.95|0.75|0
1636114800000|2021-11-05 12:20:00|1.97|0.77|1.99|0.79|1.99|0.79|1.96|0.76|0
1636115100000|2021-11-05 12:25:00|1.98|0.78|1.98|0.78|2|0.8|1.97|0.77|0
1636115400000|2021-11-05 12:30:00|1.97|0.77|2.13|0.93|2.13|0.93|1.94|0.74|0
1636115700000|2021-11-05 12:35:00|2.14|0.94|1.91|0.71|2.28|1.08|1.91|0.71|0
1636116000000|2021-11-05 12:40:00|1.92|0.72|1.94|0.74|1.96|0.76|1.9|0.7|0
1636116300000|2021-11-05 12:45:00|1.93|0.73|1.98|0.78|1.98|0.78|1.9|0.7|0
1636116600000|2021-11-05 12:50:00|1.97|0.77|2.02|0.82|2.02|0.82|1.95|0.75|0
1636116900000|2021-11-05 12:55:00|2|0.8|2.08|0.88|2.1|0.9|1.98|0.78|0
1636117200000|2021-11-05 13:00:00|2.09|0.89|2.09|0.89|2.11|0.91|2.05|0.85|0
1636117500000|2021-11-05 13:05:00|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1636117800000|2021-11-05 13:10:00|2.11|0.91|2.12|0.92|2.12|0.92|2.07|0.87|0
1636118100000|2021-11-05 13:15:00|2.11|0.91|2.12|0.92|2.14|0.94|2.11|0.91|0
1636118400000|2021-11-05 13:20:00|2.13|0.93|2.21|1.01|2.22|1.02|2.13|0.93|0
1636118700000|2021-11-05 13:25:00|2.2|1|2.2|1|2.23|1.03|2.18|0.98|0
1636119000000|2021-11-05 13:30:00|2.19|0.99|2.3|1.1|2.31|1.11|2.12|0.92|0
1636119300000|2021-11-05 13:35:00|2.31|1.11|2.46|1.26|2.51|1.31|2.31|1.11|0
1636119600000|2021-11-05 13:40:00|2.48|1.28|2.6|1.4|2.61|1.41|2.48|1.28|0
1636119900000|2021-11-05 13:45:00|2.62|1.42|2.49|1.29|2.63|1.43|2.44|1.24|0
1636120200000|2021-11-05 13:50:00|2.53|1.33|2.47|1.27|2.53|1.33|2.45|1.25|0
1636120500000|2021-11-05 13:55:00|2.46|1.26|2.58|1.38|2.58|1.38|2.45|1.25|0
1636120800000|2021-11-05 14:00:00|2.57|1.37|2.7|1.5|2.72|1.52|2.55|1.35|0
1636121100000|2021-11-05 14:05:00|2.72|1.52|3.16|1.96|3.37|2.17|2.49|1.29|0
1636121400000|2021-11-05 14:10:00|3.17|1.97|3.78|2.58|3.8|2.6|3.13|1.93|0
1636121700000|2021-11-05 14:15:00|3.77|2.57|3.74|2.54|3.84|2.64|3.72|2.52|0
1636122000000|2021-11-05 14:20:00|3.73|2.53|3.66|2.46|3.74|2.54|3.66|2.46|0
1636122300000|2021-11-05 14:25:00|3.67|2.47|3.61|2.41|3.67|2.47|3.54|2.34|0
1636122600000|2021-11-05 14:30:00|3.62|2.42|4.17|2.97|4.25|3.05|3.62|2.42|0
1636122900000|2021-11-05 14:35:00|4.19|2.99|4.24|3.04|4.34|3.14|4.17|2.97|0
1636123200000|2021-11-05 14:40:00|4.25|3.05|4.29|3.09|4.33|3.13|4.19|2.99|0
1636123500000|2021-11-05 14:45:00|4.3|3.1|4.27|3.07|4.36|3.16|4.27|3.07|0
1636123800000|2021-11-05 14:50:00|4.29|3.09|4.3|3.1|4.34|3.14|4.26|3.06|0
1636124100000|2021-11-05 14:55:00|4.29|3.09|4.23|3.03|4.32|3.12|4.16|2.96|0
1636124400000|2021-11-05 15:00:00|4.25|3.05|4.19|2.99|4.31|3.11|4.19|2.99|0
1636124700000|2021-11-05 15:05:00|4.21|3.01|4.27|3.07|4.29|3.09|4.21|3.01|0
1636125000000|2021-11-05 15:10:00|4.28|3.08|4.24|3.04|4.35|3.15|4.24|3.04|0
1636125300000|2021-11-05 15:15:00|4.23|3.03|4.19|2.99|4.26|3.06|4.17|2.97|0
1636125600000|2021-11-05 15:20:00|4.18|2.98|4.14|2.94|4.22|3.02|4.12|2.92|0
1636125900000|2021-11-05 15:25:00|4.13|2.93|3.99|2.79|4.15|2.95|3.98|2.78|0
1636126200000|2021-11-05 15:30:00|3.98|2.78|4.08|2.88|4.13|2.93|3.98|2.78|0
1636126500000|2021-11-05 15:35:00|4.09|2.89|4.11|2.91|4.14|2.94|4|2.8|0
1636126800000|2021-11-05 15:40:00|4.13|2.93|4.04|2.84|4.13|2.93|3.99|2.79|0
1636127100000|2021-11-05 15:45:00|4.02|2.82|4.15|2.95|4.2|3|3.97|2.77|0
1636127400000|2021-11-05 15:50:00|4.14|2.94|3.98|2.78|4.15|2.95|3.93|2.73|0
1636127700000|2021-11-05 15:55:00|3.99|2.79|3.85|2.65|4.03|2.83|3.85|2.65|0
1636128000000|2021-11-05 16:00:00|3.82|2.62|3.95|2.75|3.99|2.79|3.81|2.61|0
1636128300000|2021-11-05 16:05:00|3.96|2.76|3.92|2.72|3.98|2.78|3.86|2.66|0
1636128600000|2021-11-05 16:10:00|3.93|2.73|3.88|2.68|3.98|2.78|3.82|2.62|0
1636128900000|2021-11-05 16:15:00|3.89|2.69|3.9|2.7|3.93|2.73|3.85|2.65|0
1636129200000|2021-11-05 16:20:00|3.91|2.71|3.9|2.7|3.96|2.76|3.89|2.69|0
1636129500000|2021-11-05 16:25:00|3.89|2.69|4.71|3.51|4.73|3.53|3.86|2.66|0
1636129800000|2021-11-05 16:30:00|4.69|3.49|4.76|3.56|4.77|3.57|4.69|3.49|0
1636130100000|2021-11-05 16:35:00|4.75|3.55|4.66|3.46|4.79|3.59|4.56|3.36|0
1636130400000|2021-11-05 16:40:00|4.68|3.48|4.54|3.34|4.68|3.48|4.53|3.33|0
1636130700000|2021-11-05 16:45:00|4.53|3.33|4.46|3.26|4.53|3.33|4.44|3.24|0
1636131000000|2021-11-05 16:50:00|4.48|3.28|4.49|3.29|4.54|3.34|4.37|3.17|0
1636131300000|2021-11-05 16:55:00|4.5|3.3|4.38|3.18|4.51|3.31|4.31|3.11|0
1636131600000|2021-11-05 17:00:00|4.4|3.2|4.45|3.25|4.47|3.27|4.31|3.11|0
1636131900000|2021-11-05 17:05:00|4.43|3.23|4.17|2.97|4.46|3.26|4.17|2.97|0
1636132200000|2021-11-05 17:10:00|4.18|2.98|4.05|2.85|4.22|3.02|3.99|2.79|0
1636132500000|2021-11-05 17:15:00|4.04|2.84|4.04|2.84|4.63|3.43|3.94|2.74|0
1636132800000|2021-11-05 17:20:00|4.05|2.85|3.85|2.65|4.05|2.85|3.85|2.65|0
1636133100000|2021-11-05 17:25:00|3.84|2.64|4.25|3.05|4.57|3.37|3.54|2.34|0
1636133400000|2021-11-05 17:30:00|4.26|3.06|4.4|3.2|4.57|3.37|4.25|3.05|0
1636133700000|2021-11-05 17:35:00|4.39|3.19|4.09|2.89|4.42|3.22|4.04|2.84|0
1636134000000|2021-11-05 17:40:00|4.07|2.87|4.21|3.01|4.21|3.01|4|2.8|0
1636134300000|2021-11-05 17:45:00|4.22|3.02|4.19|2.99|4.23|3.03|4.04|2.84|0
1636134600000|2021-11-05 17:50:00|4.17|2.97|4.41|3.21|4.43|3.23|4.16|2.96|0
1636134900000|2021-11-05 17:55:00|4.4|3.2|4.55|3.35|4.55|3.35|4.3|3.1|0
1636135200000|2021-11-05 18:00:00|4.53|3.33|4.59|3.39|4.61|3.41|4.44|3.24|0
1636135500000|2021-11-05 18:05:00|4.58|3.38|4.7|3.5|4.78|3.58|4.58|3.38|0
1636135800000|2021-11-05 18:10:00|4.68|3.48|4.78|3.58|4.81|3.61|4.63|3.43|0
1636136100000|2021-11-05 18:15:00|4.76|3.56|4.33|3.13|4.79|3.59|4.13|2.93|0
1636136400000|2021-11-05 18:20:00|4.32|3.12|4.1|2.9|4.36|3.16|4.1|2.9|0
1636136700000|2021-11-05 18:25:00|4.11|2.91|4.32|3.12|4.32|3.12|4.08|2.88|0
1636137000000|2021-11-05 18:30:00|4.3|3.1|4.28|3.08|4.33|3.13|4.23|3.03|0
1636137300000|2021-11-05 18:35:00|4.29|3.09|4.29|3.09|4.33|3.13|4.14|2.94|0
1636137600000|2021-11-05 18:40:00|4.3|3.1|4.28|3.08|4.33|3.13|4.22|3.02|0
1636137900000|2021-11-05 18:45:00|4.26|3.06|4.31|3.11|4.38|3.18|4.26|3.06|0
1636138200000|2021-11-05 18:50:00|4.33|3.13|4.36|3.16|4.38|3.18|4.25|3.05|0
1636138500000|2021-11-05 18:55:00|4.38|3.18|4.32|3.12|4.38|3.18|4.27|3.07|0
1636138800000|2021-11-05 19:00:00|4.37|3.17|4.07|2.87|4.37|3.17|3.99|2.79|0
1636139100000|2021-11-05 19:05:00|4.06|2.86|4.22|3.02|4.25|3.05|4|2.8|0
1636139400000|2021-11-05 19:10:00|4.24|3.04|4.3|3.1|4.3|3.1|4.17|2.97|0
1636139700000|2021-11-05 19:15:00|4.28|3.08|4.25|3.05|4.3|3.1|4.17|2.97|0
1636140000000|2021-11-05 19:20:00|4.23|3.03|4.17|2.97|4.25|3.05|4.1|2.9|0
1636140300000|2021-11-05 19:25:00|4.15|2.95|4.11|2.91|4.16|2.96|4.03|2.83|0
1636140600000|2021-11-05 19:30:00|4.14|2.94|4.38|3.18|4.38|3.18|4.08|2.88|0
1636140900000|2021-11-05 19:35:00|4.39|3.19|4.48|3.28|4.56|3.36|4.38|3.18|0
1636141200000|2021-11-05 19:40:00|4.5|3.3|4.24|3.04|4.5|3.3|4.21|3.01|0
1636141500000|2021-11-05 19:45:00|4.23|3.03|4.18|2.98|4.39|3.19|4.16|2.96|0
1636141800000|2021-11-05 19:50:00|4.2|3|4.17|2.97|4.37|3.17|4.14|2.94|0
1636142100000|2021-11-05 19:55:00|4.14|2.94|4.22|3.02|4.29|3.09|4.12|2.92|0
1636142400000|2021-11-05 20:00:00|4.24|3.04|4.15|2.95|4.24|3.04|4.02|2.82|0
1636142700000|2021-11-05 20:05:00|4.17|2.97|4.08|2.88|4.17|2.97|4.05|2.85|0
1636143000000|2021-11-05 20:10:00|4.07|2.87|3.82|2.62|4.07|2.87|3.8|2.6|0
1636358700000|2021-11-08 08:05:00|3.83|2.63|3.75|2.55|3.83|2.63|3.73|2.53|0
1636359000000|2021-11-08 08:10:00|3.74|2.54|3.82|2.62|3.83|2.63|3.71|2.51|0
1636359300000|2021-11-08 08:15:00|3.8|2.6|3.82|2.62|3.93|2.73|3.8|2.6|0
1636359600000|2021-11-08 08:20:00|3.8|2.6|3.77|2.57|3.8|2.6|3.74|2.54|0
1636359900000|2021-11-08 08:25:00|3.76|2.56|3.73|2.53|3.8|2.6|3.71|2.51|0
1636360200000|2021-11-08 08:30:00|3.74|2.54|3.72|2.52|3.75|2.55|3.7|2.5|0
1636360500000|2021-11-08 08:35:00|3.73|2.53|3.75|2.55|3.81|2.61|3.71|2.51|0
1636360800000|2021-11-08 08:40:00|3.76|2.56|3.82|2.62|3.82|2.62|3.73|2.53|0
1636361100000|2021-11-08 08:45:00|3.83|2.63|3.83|2.63|3.83|2.63|3.77|2.57|0
1636361400000|2021-11-08 08:50:00|3.84|2.64|3.92|2.72|3.92|2.72|3.81|2.61|0
1636361700000|2021-11-08 08:55:00|3.94|2.74|3.92|2.72|3.96|2.76|3.88|2.68|0
1636362000000|2021-11-08 09:00:00|3.93|2.73|4.02|2.82|4.04|2.84|3.89|2.69|0
1636362300000|2021-11-08 09:05:00|4.01|2.81|3.97|2.77|4.01|2.81|3.95|2.75|0
1636362600000|2021-11-08 09:10:00|3.96|2.76|4.05|2.85|4.08|2.88|3.96|2.76|0
1636362900000|2021-11-08 09:15:00|4.07|2.87|4.04|2.84|4.07|2.87|4.01|2.81|0
1636363200000|2021-11-08 09:20:00|4.05|2.85|4.09|2.89|4.09|2.89|4.05|2.85|0
1636363500000|2021-11-08 09:25:00|4.1|2.9|4.06|2.86|4.1|2.9|4.06|2.86|0
1636363800000|2021-11-08 09:30:00|4.05|2.85|4.07|2.87|4.11|2.91|4.05|2.85|0
1636364100000|2021-11-08 09:35:00|4.06|2.86|3.9|2.7|4.06|2.86|3.85|2.65|0
1636364400000|2021-11-08 09:40:00|3.89|2.69|3.85|2.65|3.89|2.69|3.83|2.63|0
1636364700000|2021-11-08 09:45:00|3.86|2.66|3.86|2.66|3.88|2.68|3.83|2.63|0
1636365000000|2021-11-08 09:50:00|3.85|2.65|3.84|2.64|3.86|2.66|3.82|2.62|0
1636365300000|2021-11-08 09:55:00|3.85|2.65|3.84|2.64|3.87|2.67|3.82|2.62|0
1636365600000|2021-11-08 10:00:00|3.83|2.63|3.83|2.63|3.85|2.65|3.82|2.62|0
1636365900000|2021-11-08 10:05:00|3.84|2.64|3.79|2.59|3.84|2.64|3.78|2.58|0
1636366200000|2021-11-08 10:10:00|3.78|2.58|3.8|2.6|3.81|2.61|3.77|2.57|0
1636366500000|2021-11-08 10:15:00|3.81|2.61|3.85|2.65|3.85|2.65|3.8|2.6|0
1636366800000|2021-11-08 10:20:00|3.86|2.66|3.87|2.67|3.87|2.67|3.82|2.62|0
1636367100000|2021-11-08 10:25:00|3.86|2.66|3.94|2.74|3.95|2.75|3.86|2.66|0
1636367400000|2021-11-08 10:30:00|3.93|2.73|3.91|2.71|3.94|2.74|3.9|2.7|0
1636367700000|2021-11-08 10:35:00|3.9|2.7|3.96|2.76|3.97|2.77|3.9|2.7|0
1636368000000|2021-11-08 10:40:00|3.97|2.77|3.89|2.69|3.97|2.77|3.89|2.69|0
1636368300000|2021-11-08 10:45:00|3.9|2.7|3.83|2.63|3.91|2.71|3.83|2.63|0
1636368600000|2021-11-08 10:50:00|3.84|2.64|3.87|2.67|3.87|2.67|3.83|2.63|0
1636368900000|2021-11-08 10:55:00|3.85|2.65|3.89|2.69|3.9|2.7|3.85|2.65|0
1636369200000|2021-11-08 11:00:00|3.9|2.7|3.9|2.7|3.92|2.72|3.9|2.7|0
1636369500000|2021-11-08 11:05:00|3.91|2.71|3.91|2.71|3.93|2.73|3.9|2.7|0
1636369800000|2021-11-08 11:10:00|3.9|2.7|3.87|2.67|3.91|2.71|3.86|2.66|0
1636370100000|2021-11-08 11:15:00|3.89|2.69|3.9|2.7|3.92|2.72|3.87|2.67|0
1636370400000|2021-11-08 11:20:00|3.91|2.71|3.85|2.65|3.93|2.73|3.85|2.65|0
1636370700000|2021-11-08 11:25:00|3.86|2.66|3.91|2.71|3.92|2.72|3.86|2.66|0
1636371000000|2021-11-08 11:30:00|3.92|2.72|3.76|2.56|3.92|2.72|3.75|2.55|0
1636371300000|2021-11-08 11:35:00|3.77|2.57|3.78|2.58|3.8|2.6|3.76|2.56|0
1636371600000|2021-11-08 11:40:00|3.79|2.59|3.8|2.6|3.81|2.61|3.78|2.58|0
1636371900000|2021-11-08 11:45:00|3.81|2.61|3.79|2.59|3.81|2.61|3.78|2.58|0
1636372200000|2021-11-08 11:50:00|3.8|2.6|3.79|2.59|3.81|2.61|3.78|2.58|0
1636372500000|2021-11-08 11:55:00|3.78|2.58|3.79|2.59|3.8|2.6|3.78|2.58|0
1636372800000|2021-11-08 12:00:00|3.78|2.58|3.73|2.53|3.79|2.59|3.68|2.48|0
1636373100000|2021-11-08 12:05:00|3.74|2.54|3.7|2.5|3.74|2.54|3.7|2.5|0
1636373400000|2021-11-08 12:10:00|3.69|2.49|3.74|2.54|3.74|2.54|3.69|2.49|0
1636373700000|2021-11-08 12:15:00|3.75|2.55|3.75|2.55|3.77|2.57|3.75|2.55|0
1636374000000|2021-11-08 12:20:00|3.76|2.56|3.73|2.53|3.76|2.56|3.73|2.53|0
1636374300000|2021-11-08 12:25:00|3.74|2.54|3.74|2.54|3.75|2.55|3.72|2.52|0
1636374600000|2021-11-08 12:30:00|3.77|2.57|3.75|2.55|3.79|2.59|3.74|2.54|0
1636374900000|2021-11-08 12:35:00|3.76|2.56|3.76|2.56|3.78|2.58|3.76|2.56|0
1636375200000|2021-11-08 12:40:00|3.77|2.57|3.72|2.52|3.77|2.57|3.7|2.5|0
1636375500000|2021-11-08 12:45:00|3.71|2.51|3.69|2.49|3.73|2.53|3.67|2.47|0
1636375800000|2021-11-08 12:50:00|3.68|2.48|3.69|2.49|3.7|2.5|3.67|2.47|0
1636376100000|2021-11-08 12:55:00|3.7|2.5|3.69|2.49|3.7|2.5|3.66|2.46|0
1636376400000|2021-11-08 13:00:00|3.7|2.5|3.73|2.53|3.73|2.53|3.69|2.49|0
1636376700000|2021-11-08 13:05:00|3.72|2.52|3.78|2.58|3.81|2.61|3.71|2.51|0
1636377000000|2021-11-08 13:10:00|3.79|2.59|3.8|2.6|3.8|2.6|3.75|2.55|0
1636377300000|2021-11-08 13:15:00|3.81|2.61|3.8|2.6|3.81|2.61|3.79|2.59|0
1636377600000|2021-11-08 13:20:00|3.81|2.61|3.84|2.64|3.86|2.66|3.8|2.6|0
1636377900000|2021-11-08 13:25:00|3.86|2.66|3.88|2.68|3.9|2.7|3.84|2.64|0
1636378200000|2021-11-08 13:30:00|3.89|2.69|3.88|2.68|3.89|2.69|3.84|2.64|0
1636378500000|2021-11-08 13:35:00|3.87|2.67|3.93|2.73|3.95|2.75|3.87|2.67|0
1636378800000|2021-11-08 13:40:00|3.95|2.75|3.96|2.76|3.97|2.77|3.9|2.7|0
1636379100000|2021-11-08 13:45:00|3.95|2.75|3.95|2.75|3.97|2.77|3.93|2.73|0
1636379400000|2021-11-08 13:50:00|3.96|2.76|3.98|2.78|3.99|2.79|3.96|2.76|0
1636379700000|2021-11-08 13:55:00|3.99|2.79|4.04|2.84|4.04|2.84|3.99|2.79|0
1636380000000|2021-11-08 14:00:00|4.03|2.83|4.01|2.81|4.05|2.85|3.99|2.79|0
1636380300000|2021-11-08 14:05:00|4.03|2.83|4.04|2.84|4.05|2.85|4|2.8|0
1636380600000|2021-11-08 14:10:00|4.05|2.85|4.15|2.95|4.15|2.95|4.04|2.84|0
1636380900000|2021-11-08 14:15:00|4.13|2.93|4.12|2.92|4.15|2.95|4.07|2.87|0
1636381200000|2021-11-08 14:20:00|4.13|2.93|4.23|3.03|4.25|3.05|4.11|2.91|0
1636381500000|2021-11-08 14:25:00|4.22|3.02|4.13|2.93|4.22|3.02|4.12|2.92|0
1636381800000|2021-11-08 14:30:00|4.12|2.92|3.83|2.63|4.7|3.5|3.83|2.63|0
1636382100000|2021-11-08 14:35:00|4.27|3.07|3.98|2.78|4.4|3.2|3.95|2.75|0
1636382400000|2021-11-08 14:40:00|4.01|2.81|4.07|2.87|4.17|2.97|3.98|2.78|0
1636382700000|2021-11-08 14:45:00|4.1|2.9|4.1|2.9|4.13|2.93|3.94|2.74|0
1636383000000|2021-11-08 14:50:00|4.12|2.92|4.02|2.82|4.17|2.97|3.95|2.75|0
1636383300000|2021-11-08 14:55:00|4.01|2.81|4.02|2.82|4.02|2.82|3.82|2.62|0
1636383600000|2021-11-08 15:00:00|4.03|2.83|3.91|2.71|4.14|2.94|3.83|2.63|0
1636383900000|2021-11-08 15:05:00|3.92|2.72|3.97|2.77|4.08|2.88|3.91|2.71|0
1636384200000|2021-11-08 15:10:00|3.96|2.76|4.11|2.91|4.16|2.96|3.96|2.76|0
1636384500000|2021-11-08 15:15:00|4.1|2.9|4.22|3.02|4.26|3.06|4.1|2.9|0
1636384800000|2021-11-08 15:20:00|4.24|3.04|4.25|3.05|4.33|3.13|4.24|3.04|0
1636385100000|2021-11-08 15:25:00|4.24|3.04|4.15|2.95|4.34|3.14|4.15|2.95|0
1636385400000|2021-11-08 15:30:00|4.16|2.96|4.2|3|4.3|3.1|4.07|2.87|0
1636385700000|2021-11-08 15:35:00|4.21|3.01|4.02|2.82|4.27|3.07|4.01|2.81|0
1636386000000|2021-11-08 15:40:00|4.04|2.84|3.95|2.75|4.07|2.87|3.79|2.59|0
1636386300000|2021-11-08 15:45:00|3.94|2.74|4.18|2.98|4.18|2.98|3.92|2.72|0
1636386600000|2021-11-08 15:50:00|4.17|2.97|4.07|2.87|4.17|2.97|4.05|2.85|0
1636386900000|2021-11-08 15:55:00|4.06|2.86|3.97|2.77|4.07|2.87|3.97|2.77|0
1636387200000|2021-11-08 16:00:00|3.99|2.79|4.03|2.83|4.08|2.88|3.91|2.71|0
1636387500000|2021-11-08 16:05:00|4.02|2.82|3.91|2.71|4.02|2.82|3.83|2.63|0
1636387800000|2021-11-08 16:10:00|3.9|2.7|3.82|2.62|3.94|2.74|3.81|2.61|0
1636388100000|2021-11-08 16:15:00|3.83|2.63|3.98|2.78|3.99|2.79|3.79|2.59|0
1636388400000|2021-11-08 16:20:00|3.97|2.77|3.98|2.78|4.05|2.85|3.94|2.74|0
1636388700000|2021-11-08 16:25:00|3.99|2.79|4.16|2.96|4.31|3.11|3.99|2.79|0
1636389000000|2021-11-08 16:30:00|4.2|3|4.11|2.91|4.22|3.02|4.08|2.88|0
1636389300000|2021-11-08 16:35:00|4.12|2.92|4.04|2.84|4.17|2.97|4.01|2.81|0
1636389600000|2021-11-08 16:40:00|4.05|2.85|3.98|2.78|4.06|2.86|3.98|2.78|0
1636389900000|2021-11-08 16:45:00|3.97|2.77|3.94|2.74|4.04|2.84|3.94|2.74|0
1636390200000|2021-11-08 16:50:00|3.95|2.75|3.94|2.74|3.96|2.76|3.86|2.66|0
1636390500000|2021-11-08 16:55:00|3.93|2.73|3.87|2.67|3.93|2.73|3.83|2.63|0
1636390800000|2021-11-08 17:00:00|3.86|2.66|3.69|2.49|3.92|2.72|3.69|2.49|0
1636391100000|2021-11-08 17:05:00|3.71|2.51|4.35|3.15|4.45|3.25|3.71|2.51|0
1636391400000|2021-11-08 17:10:00|4.36|3.16|4.29|3.09|4.41|3.21|4.29|3.09|0
1636391700000|2021-11-08 17:15:00|4.3|3.1|4.59|3.39|4.62|3.42|4.25|3.05|0
1636392000000|2021-11-08 17:20:00|4.6|3.4|4.58|3.38|4.64|3.44|4.53|3.33|0
1636392300000|2021-11-08 17:25:00|4.6|3.4|4.58|3.38|4.64|3.44|4.56|3.36|0
1636392600000|2021-11-08 17:30:00|4.6|3.4|4.66|3.46|4.69|3.49|4.49|3.29|0
1636392900000|2021-11-08 17:35:00|4.68|3.48|4.49|3.29|4.68|3.48|4.49|3.29|0
1636393200000|2021-11-08 17:40:00|4.48|3.28|4.58|3.38|4.61|3.41|4.48|3.28|0
1636393500000|2021-11-08 17:45:00|4.59|3.39|4.55|3.35|4.65|3.45|4.53|3.33|0
1636393800000|2021-11-08 17:50:00|4.54|3.34|4.5|3.3|4.55|3.35|4.48|3.28|0
1636394100000|2021-11-08 17:55:00|4.51|3.31|4.59|3.39|4.59|3.39|4.4|3.2|0
1636394400000|2021-11-08 18:00:00|4.6|3.4|4.55|3.35|4.6|3.4|4.51|3.31|0
1636394700000|2021-11-08 18:05:00|4.58|3.38|4.55|3.35|4.62|3.42|4.54|3.34|0
1636395000000|2021-11-08 18:10:00|4.56|3.36|4.67|3.47|4.75|3.55|4.52|3.32|0
1636395300000|2021-11-08 18:15:00|4.65|3.45|4.69|3.49|4.71|3.51|4.6|3.4|0
1636395600000|2021-11-08 18:20:00|4.71|3.51|4.75|3.55|4.77|3.57|4.69|3.49|0
1636395900000|2021-11-08 18:25:00|4.76|3.56|4.72|3.52|4.79|3.59|4.71|3.51|0
1636396200000|2021-11-08 18:30:00|4.71|3.51|4.64|3.44|4.76|3.56|4.64|3.44|0
1636396500000|2021-11-08 18:35:00|4.65|3.45|4.69|3.49|4.72|3.52|4.61|3.41|0
1636396800000|2021-11-08 18:40:00|4.68|3.48|4.73|3.53|4.74|3.54|4.66|3.46|0
1636397100000|2021-11-08 18:45:00|4.72|3.52|4.74|3.54|4.78|3.58|4.68|3.48|0
1636397400000|2021-11-08 18:50:00|4.73|3.53|4.8|3.6|4.81|3.61|4.73|3.53|0
1636397700000|2021-11-08 18:55:00|4.78|3.58|4.81|3.61|4.85|3.65|4.78|3.58|0
1636398000000|2021-11-08 19:00:00|4.8|3.6|4.93|3.73|4.95|3.75|4.8|3.6|0
1636398300000|2021-11-08 19:05:00|4.92|3.72|4.95|3.75|4.99|3.79|4.88|3.68|0
1636398600000|2021-11-08 19:10:00|4.96|3.76|4.88|3.68|4.96|3.76|4.86|3.66|0
1636398900000|2021-11-08 19:15:00|4.89|3.69|4.98|3.78|5.03|3.83|4.88|3.68|0
1636399200000|2021-11-08 19:20:00|5|3.8|4.83|3.63|5|3.8|4.78|3.58|0
1636399500000|2021-11-08 19:25:00|4.82|3.62|4.76|3.56|4.82|3.62|4.74|3.54|0
1636399800000|2021-11-08 19:30:00|4.75|3.55|4.89|3.69|4.96|3.76|4.75|3.55|0
1636400100000|2021-11-08 19:35:00|4.87|3.67|4.89|3.69|4.89|3.69|4.83|3.63|0
1636400400000|2021-11-08 19:40:00|4.9|3.7|4.94|3.74|4.95|3.75|4.87|3.67|0
1636400700000|2021-11-08 19:45:00|4.93|3.73|4.94|3.74|5|3.8|4.91|3.71|0
1636401000000|2021-11-08 19:50:00|4.95|3.75|4.88|3.68|4.97|3.77|4.88|3.68|0
1636401300000|2021-11-08 19:55:00|4.9|3.7|5.04|3.84|5.04|3.84|4.88|3.68|0
1636401600000|2021-11-08 20:00:00|5.02|3.82|5.01|3.81|5.04|3.84|4.94|3.74|0
1636401900000|2021-11-08 20:05:00|5.02|3.82|3.89|2.69|5.04|3.84|3.54|2.34|0
1636402200000|2021-11-08 20:10:00|3.88|2.68|3.87|2.67|3.91|2.71|3.79|2.59|0
1636402500000|2021-11-08 20:15:00|3.88|2.68|3.86|2.66|3.89|2.69|3.82|2.62|0
1636402800000|2021-11-08 20:20:00|3.87|2.67|3.84|2.64|3.94|2.74|3.83|2.63|0
1636403100000|2021-11-08 20:25:00|3.86|2.66|3.78|2.58|3.86|2.66|3.7|2.5|0
1636403400000|2021-11-08 20:30:00|3.77|2.57|3.81|2.61|3.83|2.63|3.73|2.53|0
1636403700000|2021-11-08 20:35:00|3.8|2.6|3.84|2.64|3.88|2.68|3.79|2.59|0
1636404000000|2021-11-08 20:40:00|3.83|2.63|3.65|2.45|3.83|2.63|3.65|2.45|0
1636404300000|2021-11-08 20:45:00|3.66|2.46|3.54|2.34|3.66|2.46|3.53|2.33|0
1636404600000|2021-11-08 20:50:00|3.64|2.44|3.79|2.59|3.84|2.64|3.62|2.42|0
1636404900000|2021-11-08 20:55:00|3.81|2.61|3.7|2.5|3.82|2.62|3.67|2.47|0
1636405200000|2021-11-08 21:00:00|3.67|2.47|3.53|2.33|3.75|2.55|3.49|2.29|0
1636405500000|2021-11-08 21:05:00|3.55|2.35|3.57|2.37|3.58|2.38|3.53|2.33|0
1636405800000|2021-11-08 21:10:00|3.58|2.38|3.64|2.44|3.66|2.46|3.55|2.35|0
1636406100000|2021-11-08 21:15:00|3.69|2.29|3.64|2.24|3.69|2.29|3.64|2.24|0
1636406400000|2021-11-08 21:20:00|3.63|2.23|3.66|2.26|3.67|2.27|3.63|2.23|0
1636406700000|2021-11-08 21:25:00|3.65|2.25|3.64|2.24|3.68|2.28|3.64|2.24|0
1636407000000|2021-11-08 21:30:00|3.65|2.25|3.67|2.27|3.7|2.3|3.64|2.24|0
1636407300000|2021-11-08 21:35:00|3.66|2.26|3.65|2.25|3.66|2.26|3.64|2.24|0
1636407600000|2021-11-08 21:40:00|3.66|2.26|3.68|2.28|3.7|2.3|3.66|2.26|0
1636407900000|2021-11-08 21:45:00|3.69|2.29|3.67|2.27|3.7|2.3|3.65|2.25|0
1636408200000|2021-11-08 21:50:00|3.68|2.28|3.71|2.31|3.72|2.32|3.68|2.28|0
1636408500000|2021-11-08 21:55:00|3.7|2.3|3.69|2.29|3.72|2.32|3.67|2.27|0
1636408800000|2021-11-08 22:00:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1636409100000|2021-11-08 22:05:00|3.67|2.27|3.66|2.26|3.7|2.3|3.66|2.26|0
1636409400000|2021-11-08 22:10:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1636410300000|2021-11-08 22:25:00|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1636410600000|2021-11-08 22:30:00|3.65|2.25|3.66|2.26|3.66|2.26|3.64|2.24|0
1636410900000|2021-11-08 22:35:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1636411800000|2021-11-08 22:50:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1636412100000|2021-11-08 22:55:00|3.64|2.24|3.64|2.24|3.64|2.24|3.63|2.23|0
1636412400000|2021-11-08 23:00:00|3.65|2.25|3.64|2.24|3.69|2.29|3.6|2.2|0
1636412700000|2021-11-08 23:05:00|3.63|2.23|3.64|2.24|3.64|2.24|3.62|2.22|0
1636413000000|2021-11-08 23:10:00|3.65|2.25|3.57|2.17|3.65|2.25|3.56|2.16|0
1636413300000|2021-11-08 23:15:00|3.58|2.18|3.51|2.11|3.59|2.19|3.51|2.11|0
1636413600000|2021-11-08 23:20:00|3.52|2.12|3.53|2.13|3.54|2.14|3.51|2.11|0
1636413900000|2021-11-08 23:25:00|3.54|2.14|3.6|2.2|3.61|2.21|3.54|2.14|0
1636414200000|2021-11-08 23:30:00|3.61|2.21|3.6|2.2|3.61|2.21|3.57|2.17|0
1636414500000|2021-11-08 23:35:00|3.59|2.19|3.59|2.19|3.62|2.22|3.58|2.18|0
1636414800000|2021-11-08 23:40:00|3.6|2.2|3.62|2.22|3.64|2.24|3.6|2.2|0
1636415100000|2021-11-08 23:45:00|3.61|2.21|3.57|2.17|3.66|2.26|3.57|2.17|0
1636415400000|2021-11-08 23:50:00|3.56|2.16|3.54|2.14|3.58|2.18|3.53|2.13|0
1636415700000|2021-11-08 23:55:00|3.53|2.13|3.54|2.14|3.57|2.17|3.52|2.12|0
1636416000000|2021-11-09 00:00:00|3.52|2.12|3.53|2.13|3.56|2.16|3.49|2.09|0
1636416300000|2021-11-09 00:05:00|3.54|2.14|3.56|2.16|3.59|2.19|3.54|2.14|0
1636416600000|2021-11-09 00:10:00|3.57|2.17|3.51|2.11|3.57|2.17|3.51|2.11|0
1636416900000|2021-11-09 00:15:00|3.5|2.1|3.4|2|3.5|2.1|3.4|2|0
1636417200000|2021-11-09 00:20:00|3.41|2.01|3.44|2.04|3.45|2.05|3.41|2.01|0
1636417500000|2021-11-09 00:25:00|3.43|2.03|3.34|1.94|3.43|2.03|3.33|1.93|0
1636417800000|2021-11-09 00:30:00|3.35|1.95|3.31|1.91|3.37|1.97|3.3|1.9|0
1636418100000|2021-11-09 00:35:00|3.32|1.92|3.32|1.92|3.36|1.96|3.29|1.89|0
1636418400000|2021-11-09 00:40:00|3.34|1.94|3.32|1.92|3.35|1.95|3.31|1.91|0
1636418700000|2021-11-09 00:45:00|3.33|1.93|3.34|1.94|3.34|1.94|3.31|1.91|0
1636419000000|2021-11-09 00:50:00|3.33|1.93|3.32|1.92|3.33|1.93|3.3|1.9|0
1636419300000|2021-11-09 00:55:00|3.31|1.91|3.29|1.89|3.31|1.91|3.26|1.86|0
1636419600000|2021-11-09 01:00:00|3.28|1.88|3.26|1.86|3.31|1.91|3.25|1.85|0
1636419900000|2021-11-09 01:05:00|3.27|1.87|3.27|1.87|3.28|1.88|3.25|1.85|0
1636420200000|2021-11-09 01:10:00|3.28|1.88|3.3|1.9|3.3|1.9|3.27|1.87|0
1636420500000|2021-11-09 01:15:00|3.31|1.91|3.32|1.92|3.33|1.93|3.29|1.89|0
1636420800000|2021-11-09 01:20:00|3.33|1.93|3.32|1.92|3.33|1.93|3.29|1.89|0
1636421100000|2021-11-09 01:25:00|3.31|1.91|3.29|1.89|3.31|1.91|3.28|1.88|0
1636421400000|2021-11-09 01:30:00|3.28|1.88|3.25|1.85|3.29|1.89|3.23|1.83|0
1636421700000|2021-11-09 01:35:00|3.24|1.84|3.26|1.86|3.27|1.87|3.21|1.81|0
1636422000000|2021-11-09 01:40:00|3.27|1.87|3.24|1.84|3.27|1.87|3.23|1.83|0
1636422300000|2021-11-09 01:45:00|3.23|1.83|3.26|1.86|3.28|1.88|3.22|1.82|0
1636422600000|2021-11-09 01:50:00|3.25|1.85|3.28|1.88|3.29|1.89|3.25|1.85|0
1636422900000|2021-11-09 01:55:00|3.27|1.87|3.26|1.86|3.29|1.89|3.22|1.82|0
1636423200000|2021-11-09 02:00:00|3.27|1.87|3.3|1.9|3.32|1.92|3.25|1.85|0
1636423500000|2021-11-09 02:05:00|3.31|1.91|3.31|1.91|3.32|1.92|3.3|1.9|0
1636423800000|2021-11-09 02:10:00|3.32|1.92|3.35|1.95|3.37|1.97|3.32|1.92|0
1636424100000|2021-11-09 02:15:00|3.36|1.96|3.37|1.97|3.37|1.97|3.34|1.94|0
1636424400000|2021-11-09 02:20:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1636424700000|2021-11-09 02:25:00|3.35|1.95|3.35|1.95|3.36|1.96|3.34|1.94|0
1636425000000|2021-11-09 02:30:00|3.34|1.94|3.34|1.94|3.34|1.94|3.32|1.92|0
1636425300000|2021-11-09 02:35:00|3.33|1.93|3.35|1.95|3.36|1.96|3.33|1.93|0
1636425600000|2021-11-09 02:40:00|3.36|1.96|3.35|1.95|3.37|1.97|3.34|1.94|0
1636425900000|2021-11-09 02:45:00|3.36|1.96|3.37|1.97|3.38|1.98|3.35|1.95|0
1636426200000|2021-11-09 02:50:00|3.38|1.98|3.39|1.99|3.39|1.99|3.37|1.97|0
1636426500000|2021-11-09 02:55:00|3.38|1.98|3.36|1.96|3.39|1.99|3.36|1.96|0
1636426800000|2021-11-09 03:00:00|3.35|1.95|3.34|1.94|3.35|1.95|3.33|1.93|0
1636427100000|2021-11-09 03:05:00|3.33|1.93|3.36|1.96|3.36|1.96|3.32|1.92|0
1636427400000|2021-11-09 03:10:00|3.37|1.97|3.34|1.94|3.38|1.98|3.34|1.94|0
1636427700000|2021-11-09 03:15:00|3.33|1.93|3.34|1.94|3.35|1.95|3.33|1.93|0
1636428000000|2021-11-09 03:20:00|3.35|1.95|3.34|1.94|3.35|1.95|3.33|1.93|0
1636428300000|2021-11-09 03:25:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1636428600000|2021-11-09 03:30:00|3.35|1.95|3.59|2.19|3.63|2.23|3.35|1.95|0
1636428900000|2021-11-09 03:35:00|3.58|2.18|3.54|2.14|3.58|2.18|3.51|2.11|0
1636429200000|2021-11-09 03:40:00|3.53|2.13|3.53|2.13|3.55|2.15|3.53|2.13|0
1636429500000|2021-11-09 03:45:00|3.54|2.14|3.49|2.09|3.54|2.14|3.48|2.08|0
1636429800000|2021-11-09 03:50:00|3.48|2.08|3.44|2.04|3.49|2.09|3.44|2.04|0
1636430100000|2021-11-09 03:55:00|3.45|2.05|3.48|2.08|3.48|2.08|3.43|2.03|0
1636430400000|2021-11-09 04:00:00|3.49|2.09|3.5|2.1|3.51|2.11|3.48|2.08|0
1636430700000|2021-11-09 04:05:00|3.51|2.11|3.51|2.11|3.51|2.11|3.5|2.1|0
1636431000000|2021-11-09 04:10:00|3.5|2.1|3.49|2.09|3.51|2.11|3.49|2.09|0
1636431300000|2021-11-09 04:15:00|3.48|2.08|3.47|2.07|3.49|2.09|3.47|2.07|0
1636431600000|2021-11-09 04:20:00|3.46|2.06|3.48|2.08|3.48|2.08|3.45|2.05|0
1636431900000|2021-11-09 04:25:00|3.47|2.07|3.5|2.1|3.5|2.1|3.47|2.07|0
1636432200000|2021-11-09 04:30:00|3.49|2.09|3.53|2.13|3.53|2.13|3.49|2.09|0
1636432500000|2021-11-09 04:35:00|3.52|2.12|3.53|2.13|3.54|2.14|3.51|2.11|0
1636432800000|2021-11-09 04:40:00|3.52|2.12|3.51|2.11|3.53|2.13|3.5|2.1|0
1636433100000|2021-11-09 04:45:00|3.5|2.1|3.49|2.09|3.51|2.11|3.48|2.08|0
1636433400000|2021-11-09 04:50:00|3.48|2.08|3.48|2.08|3.49|2.09|3.48|2.08|0
1636433700000|2021-11-09 04:55:00|3.47|2.07|3.49|2.09|3.49|2.09|3.46|2.06|0
1636434000000|2021-11-09 05:00:00|3.5|2.1|3.51|2.11|3.53|2.13|3.5|2.1|0
1636434300000|2021-11-09 05:05:00|3.5|2.1|3.52|2.12|3.53|2.13|3.5|2.1|0
1636434600000|2021-11-09 05:10:00|3.53|2.13|3.51|2.11|3.53|2.13|3.51|2.11|0
1636434900000|2021-11-09 05:15:00|3.52|2.12|3.54|2.14|3.55|2.15|3.51|2.11|0
1636435200000|2021-11-09 05:20:00|3.55|2.15|3.56|2.16|3.56|2.16|3.54|2.14|0
1636435500000|2021-11-09 05:25:00|3.57|2.17|3.58|2.18|3.61|2.21|3.55|2.15|0
1636435800000|2021-11-09 05:30:00|3.59|2.19|3.57|2.17|3.59|2.19|3.57|2.17|0
1636436100000|2021-11-09 05:35:00|3.56|2.16|3.63|2.23|3.63|2.23|3.56|2.16|0
1636436400000|2021-11-09 05:40:00|3.65|2.25|3.67|2.27|3.68|2.28|3.64|2.24|0
1636436700000|2021-11-09 05:45:00|3.68|2.28|3.72|2.32|3.74|2.34|3.67|2.27|0
1636437000000|2021-11-09 05:50:00|3.71|2.31|3.7|2.3|3.72|2.32|3.7|2.3|0
1636437300000|2021-11-09 05:55:00|3.71|2.31|3.71|2.31|3.72|2.32|3.68|2.28|0
1636437600000|2021-11-09 06:00:00|3.73|2.33|3.77|2.37|3.78|2.38|3.73|2.33|0
1636437900000|2021-11-09 06:05:00|3.76|2.36|3.75|2.35|3.76|2.36|3.74|2.34|0
1636438200000|2021-11-09 06:10:00|3.74|2.34|3.74|2.34|3.75|2.35|3.73|2.33|0
1636438500000|2021-11-09 06:15:00|3.73|2.33|3.73|2.33|3.73|2.33|3.71|2.31|0
1636438800000|2021-11-09 06:20:00|3.74|2.34|3.68|2.28|3.75|2.35|3.68|2.28|0
1636439100000|2021-11-09 06:25:00|3.69|2.29|3.69|2.29|3.71|2.31|3.68|2.28|0
1636439400000|2021-11-09 06:30:00|3.7|2.3|3.74|2.34|3.74|2.34|3.7|2.3|0
1636439700000|2021-11-09 06:35:00|3.75|2.35|3.72|2.32|3.76|2.36|3.72|2.32|0
1636440000000|2021-11-09 06:40:00|3.73|2.33|3.7|2.3|3.73|2.33|3.7|2.3|0
1636440300000|2021-11-09 06:45:00|3.56|2.16|3.71|2.31|3.72|2.32|3.56|2.16|0
1636440600000|2021-11-09 06:50:00|3.7|2.3|3.72|2.32|3.73|2.33|3.7|2.3|0
1636440900000|2021-11-09 06:55:00|3.73|2.33|3.71|2.31|3.73|2.33|3.7|2.3|0
1636441200000|2021-11-09 07:00:00|3.73|2.33|3.69|2.29|3.74|2.34|3.69|2.29|0
1636441500000|2021-11-09 07:05:00|3.7|2.3|3.7|2.3|3.71|2.31|3.67|2.27|0
1636441800000|2021-11-09 07:10:00|3.69|2.29|3.7|2.3|3.72|2.32|3.69|2.29|0
1636442100000|2021-11-09 07:15:00|3.71|2.31|3.73|2.33|3.74|2.34|3.69|2.29|0
1636442400000|2021-11-09 07:20:00|3.72|2.32|3.77|2.37|3.79|2.39|3.72|2.32|0
1636442700000|2021-11-09 07:25:00|3.78|2.38|3.75|2.35|3.78|2.38|3.72|2.32|0
1636443000000|2021-11-09 07:30:00|3.74|2.34|3.74|2.34|3.76|2.36|3.73|2.33|0
1636443300000|2021-11-09 07:35:00|3.75|2.35|3.7|2.3|3.75|2.35|3.7|2.3|0
1636443600000|2021-11-09 07:40:00|3.71|2.31|3.68|2.28|3.71|2.31|3.67|2.27|0
1636443900000|2021-11-09 07:45:00|3.69|2.29|3.63|2.23|3.7|2.3|3.63|2.23|0
1636444200000|2021-11-09 07:50:00|3.64|2.24|3.65|2.25|3.65|2.25|3.62|2.22|0
1636444500000|2021-11-09 07:55:00|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1636444800000|2021-11-09 08:00:00|3.64|2.24|3.75|2.35|4.07|2.67|3.62|2.22|0
1636445100000|2021-11-09 08:05:00|3.64|2.44|3.78|2.58|3.81|2.61|3.64|2.44|0
1636445400000|2021-11-09 08:10:00|3.77|2.57|3.33|2.13|4.42|3.22|3.26|2.06|0
1636445700000|2021-11-09 08:15:00|3.34|2.14|3.34|2.14|3.35|2.15|3.31|2.11|0
1636446000000|2021-11-09 08:20:00|3.33|2.13|3.38|2.18|3.41|2.21|3.33|2.13|0
1636446300000|2021-11-09 08:25:00|3.37|2.17|3.32|2.12|3.38|2.18|3.31|2.11|0
1636446600000|2021-11-09 08:30:00|3.33|2.13|3.53|2.33|3.53|2.33|3.33|2.13|0
1636446900000|2021-11-09 08:35:00|3.54|2.34|3.51|2.31|3.56|2.36|3.51|2.31|0
1636447200000|2021-11-09 08:40:00|3.52|2.32|3.55|2.35|3.57|2.37|3.5|2.3|0
1636447500000|2021-11-09 08:45:00|3.54|2.34|3.58|2.38|3.58|2.38|3.52|2.32|0
1636447800000|2021-11-09 08:50:00|3.57|2.37|3.59|2.39|3.59|2.39|3.56|2.36|0
1636448100000|2021-11-09 08:55:00|3.6|2.4|3.56|2.36|3.61|2.41|3.54|2.34|0
1636448400000|2021-11-09 09:00:00|3.55|2.35|3.52|2.32|3.56|2.36|3.51|2.31|0
1636448700000|2021-11-09 09:05:00|3.51|2.31|3.49|2.29|3.51|2.31|3.47|2.27|0
1636449000000|2021-11-09 09:10:00|3.48|2.28|3.53|2.33|3.55|2.35|3.48|2.28|0
1636449300000|2021-11-09 09:15:00|3.54|2.34|3.51|2.31|3.56|2.36|3.5|2.3|0
1636449600000|2021-11-09 09:20:00|3.5|2.3|3.5|2.3|3.51|2.31|3.48|2.28|0
1636449900000|2021-11-09 09:25:00|3.49|2.29|3.47|2.27|3.49|2.29|3.42|2.22|0
1636450200000|2021-11-09 09:30:00|3.48|2.28|3.51|2.31|3.51|2.31|3.46|2.26|0
1636450500000|2021-11-09 09:35:00|3.5|2.3|3.51|2.31|3.52|2.32|3.48|2.28|0
1636450800000|2021-11-09 09:40:00|3.5|2.3|3.54|2.34|3.54|2.34|3.49|2.29|0
1636451100000|2021-11-09 09:45:00|3.55|2.35|3.56|2.36|3.59|2.39|3.54|2.34|0
1636451400000|2021-11-09 09:50:00|3.57|2.37|3.56|2.36|3.57|2.37|3.55|2.35|0
1636451700000|2021-11-09 09:55:00|3.57|2.37|3.56|2.36|3.6|2.4|3.55|2.35|0
1636452000000|2021-11-09 10:00:00|3.57|2.37|3.56|2.36|3.59|2.39|3.56|2.36|0
1636452300000|2021-11-09 10:05:00|3.57|2.37|3.58|2.38|3.58|2.38|3.56|2.36|0
1636452600000|2021-11-09 10:10:00|3.57|2.37|3.66|2.46|3.66|2.46|3.57|2.37|0
1636452900000|2021-11-09 10:15:00|3.67|2.47|3.64|2.44|3.67|2.47|3.62|2.42|0
1636453200000|2021-11-09 10:20:00|3.62|2.42|3.63|2.43|3.65|2.45|3.62|2.42|0
1636453500000|2021-11-09 10:25:00|3.62|2.42|3.6|2.4|3.63|2.43|3.59|2.39|0
1636453800000|2021-11-09 10:30:00|3.59|2.39|3.59|2.39|3.61|2.41|3.59|2.39|0
1636454100000|2021-11-09 10:35:00|3.58|2.38|3.6|2.4|3.61|2.41|3.56|2.36|0
1636454400000|2021-11-09 10:40:00|3.61|2.41|3.57|2.37|3.62|2.42|3.57|2.37|0
1636454700000|2021-11-09 10:45:00|3.56|2.36|3.28|2.08|3.57|2.37|3.25|2.05|0
1636455000000|2021-11-09 10:50:00|3.29|2.09|3.29|2.09|3.29|2.09|3.27|2.07|0
1636455300000|2021-11-09 10:55:00|3.3|2.1|3.26|2.06|3.3|2.1|3.25|2.05|0
1636455600000|2021-11-09 11:00:00|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1636455900000|2021-11-09 11:05:00|3.26|2.06|3.21|2.01|3.26|2.06|3.21|2.01|0
1636456200000|2021-11-09 11:10:00|3.22|2.02|3.23|2.03|3.25|2.05|3.22|2.02|0
1636456500000|2021-11-09 11:15:00|3.24|2.04|3.3|2.1|3.3|2.1|3.24|2.04|0
1636456800000|2021-11-09 11:20:00|3.29|2.09|3.28|2.08|3.32|2.12|3.27|2.07|0
1636457100000|2021-11-09 11:25:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1636457400000|2021-11-09 11:30:00|3.25|2.05|3.26|2.06|3.27|2.07|3.24|2.04|0
1636457700000|2021-11-09 11:35:00|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1636458000000|2021-11-09 11:40:00|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1636458300000|2021-11-09 11:45:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1636458600000|2021-11-09 11:50:00|3.25|2.05|3.25|2.05|3.27|2.07|3.25|2.05|0
1636458900000|2021-11-09 11:55:00|3.24|2.04|3.25|2.05|3.27|2.07|3.24|2.04|0
1636459200000|2021-11-09 12:00:00|3.24|2.04|3.25|2.05|3.27|2.07|3.24|2.04|0
1636459500000|2021-11-09 12:05:00|3.24|2.04|3.26|2.06|3.27|2.07|3.23|2.03|0
1636459800000|2021-11-09 12:10:00|3.25|2.05|3.24|2.04|3.28|2.08|3.23|2.03|0
1636460100000|2021-11-09 12:15:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1636460400000|2021-11-09 12:20:00|3.24|2.04|3.2|2|3.25|2.05|3.19|1.99|0
1636460700000|2021-11-09 12:25:00|3.19|1.99|3.23|2.03|3.24|2.04|3.19|1.99|0
1636461000000|2021-11-09 12:30:00|3.24|2.04|3.19|1.99|3.24|2.04|3.19|1.99|0
1636461300000|2021-11-09 12:35:00|3.18|1.98|3.16|1.96|3.18|1.98|3.13|1.93|0
1636461600000|2021-11-09 12:40:00|3.17|1.97|3.1|1.9|3.18|1.98|3.09|1.89|0
1636461900000|2021-11-09 12:45:00|3.11|1.91|3.02|1.82|3.11|1.91|2.93|1.73|0
1636462200000|2021-11-09 12:50:00|3.03|1.83|3.03|1.83|3.06|1.86|3.03|1.83|0
1636462500000|2021-11-09 12:55:00|3.02|1.82|2.99|1.79|3.05|1.85|2.98|1.78|0
1636462800000|2021-11-09 13:00:00|3|1.8|2.97|1.77|3.01|1.81|2.96|1.76|0
1636463100000|2021-11-09 13:05:00|2.98|1.78|3.04|1.84|3.06|1.86|2.98|1.78|0
1636463400000|2021-11-09 13:10:00|3.05|1.85|3.06|1.86|3.07|1.87|3.04|1.84|0
1636463700000|2021-11-09 13:15:00|3.05|1.85|3.08|1.88|3.08|1.88|3.04|1.84|0
1636464000000|2021-11-09 13:20:00|3.07|1.87|3.07|1.87|3.09|1.89|3.07|1.87|0
1636464300000|2021-11-09 13:25:00|3.06|1.86|3.12|1.92|3.12|1.92|3.05|1.85|0
1636464600000|2021-11-09 13:30:00|3.11|1.91|3.17|1.97|3.19|1.99|3.11|1.91|0
1636464900000|2021-11-09 13:35:00|3.18|1.98|3.19|1.99|3.19|1.99|3.15|1.95|0
1636465200000|2021-11-09 13:40:00|3.18|1.98|3.27|2.07|3.28|2.08|3.18|1.98|0
1636465500000|2021-11-09 13:45:00|3.26|2.06|3.28|2.08|3.29|2.09|3.26|2.06|0
1636465800000|2021-11-09 13:50:00|3.27|2.07|3.23|2.03|3.29|2.09|3.23|2.03|0
1636466100000|2021-11-09 13:55:00|3.22|2.02|3.22|2.02|3.23|2.03|3.19|1.99|0
1636466400000|2021-11-09 14:00:00|3.23|2.03|3.26|2.06|3.28|2.08|3.23|2.03|0
1636466700000|2021-11-09 14:05:00|3.25|2.05|3.24|2.04|3.26|2.06|3.22|2.02|0
1636467000000|2021-11-09 14:10:00|3.23|2.03|3.23|2.03|3.25|2.05|3.21|2.01|0
1636467300000|2021-11-09 14:15:00|3.24|2.04|3.31|2.11|3.31|2.11|3.23|2.03|0
1636467600000|2021-11-09 14:20:00|3.32|2.12|3.31|2.11|3.34|2.14|3.3|2.1|0
1636467900000|2021-11-09 14:25:00|3.32|2.12|3.34|2.14|3.37|2.17|3.31|2.11|0
1636468200000|2021-11-09 14:30:00|3.4|2.2|3.33|2.13|3.42|2.22|3.3|2.1|0
1636468500000|2021-11-09 14:35:00|3.31|2.11|3.35|2.15|3.52|2.32|3.28|2.08|0
1636468800000|2021-11-09 14:40:00|3.37|2.17|3.27|2.07|3.42|2.22|3.27|2.07|0
1636469100000|2021-11-09 14:45:00|3.28|2.08|3.11|1.91|3.34|2.14|3.07|1.87|0
1636469400000|2021-11-09 14:50:00|3.12|1.92|2.98|1.78|3.18|1.98|2.92|1.72|0
1636469700000|2021-11-09 14:55:00|2.97|1.77|3.27|2.07|3.29|2.09|2.47|1.27|0
1636470000000|2021-11-09 15:00:00|3.26|2.06|3.07|1.87|3.49|2.29|3.01|1.81|0
1636470300000|2021-11-09 15:05:00|3.08|1.88|3.11|1.91|3.34|2.14|3.05|1.85|0
1636470600000|2021-11-09 15:10:00|3.09|1.89|3.38|2.18|3.38|2.18|3.05|1.85|0
1636470900000|2021-11-09 15:15:00|3.35|2.15|3.12|1.92|3.53|2.33|3.08|1.88|0
1636471200000|2021-11-09 15:20:00|3.14|1.94|3.09|1.89|3.22|2.02|3.02|1.82|0
1636471500000|2021-11-09 15:25:00|3.1|1.9|3.12|1.92|3.3|2.1|2.98|1.78|0
1636471800000|2021-11-09 15:30:00|3.11|1.91|3.38|2.18|3.38|2.18|3.11|1.91|0
1636472100000|2021-11-09 15:35:00|3.36|2.16|3.22|2.02|3.36|2.16|3.2|2|0
1636472400000|2021-11-09 15:40:00|3.24|2.04|3.41|2.21|3.42|2.22|3.22|2.02|0
1636472700000|2021-11-09 15:45:00|3.39|2.19|3.29|2.09|3.41|2.21|3.27|2.07|0
1636473000000|2021-11-09 15:50:00|3.3|2.1|3.24|2.04|3.32|2.12|3.17|1.97|0
1636473300000|2021-11-09 15:55:00|3.25|2.05|3.15|1.95|3.27|2.07|3.09|1.89|0
1636473600000|2021-11-09 16:00:00|3.17|1.97|3.27|2.07|3.28|2.08|3.17|1.97|0
1636473900000|2021-11-09 16:05:00|3.25|2.05|3.13|1.93|3.26|2.06|3.11|1.91|0
1636474200000|2021-11-09 16:10:00|3.12|1.92|2.95|1.75|3.12|1.92|2.82|1.62|0
1636474500000|2021-11-09 16:15:00|2.93|1.73|3.07|1.87|3.08|1.88|2.92|1.72|0
1636474800000|2021-11-09 16:20:00|3.05|1.85|3|1.8|3.15|1.95|2.99|1.79|0
1636475100000|2021-11-09 16:25:00|2.99|1.79|3.06|1.86|3.11|1.91|2.93|1.73|0
1636475400000|2021-11-09 16:30:00|3.11|1.91|3.12|1.92|3.22|2.02|3.1|1.9|0
1636475700000|2021-11-09 16:35:00|3.13|1.93|3.08|1.88|3.22|2.02|3.06|1.86|0
1636476000000|2021-11-09 16:40:00|3.11|1.91|3.36|2.16|3.36|2.16|3.08|1.88|0
1636476300000|2021-11-09 16:45:00|3.35|2.15|3.22|2.02|3.35|2.15|3.18|1.98|0
1636476600000|2021-11-09 16:50:00|3.23|2.03|3.06|1.86|3.23|2.03|3.03|1.83|0
1636476900000|2021-11-09 16:55:00|3.07|1.87|3|1.8|3.07|1.87|2.97|1.77|0
1636477200000|2021-11-09 17:00:00|2.98|1.78|2.86|1.66|2.99|1.79|2.84|1.64|0
1636477500000|2021-11-09 17:05:00|2.87|1.67|2.87|1.67|2.94|1.74|2.78|1.58|0
1636477800000|2021-11-09 17:10:00|2.89|1.69|3.03|1.83|3.07|1.87|2.89|1.69|0
1636478100000|2021-11-09 17:15:00|3.04|1.84|3.02|1.82|3.11|1.91|3.01|1.81|0
1636478400000|2021-11-09 17:20:00|3.01|1.81|3.05|1.85|3.08|1.88|2.98|1.78|0
1636478700000|2021-11-09 17:25:00|3.06|1.86|2.96|1.76|3.1|1.9|2.9|1.7|0
1636479000000|2021-11-09 17:30:00|2.95|1.75|3.04|1.84|3.06|1.86|2.91|1.71|0
1636479300000|2021-11-09 17:35:00|2.89|1.69|2.78|1.58|2.91|1.71|2.71|1.51|0
1636479600000|2021-11-09 17:40:00|2.77|1.57|2.86|1.66|2.88|1.68|2.7|1.5|0
1636479900000|2021-11-09 17:45:00|2.87|1.67|2.88|1.68|2.91|1.71|2.81|1.61|0
1636480200000|2021-11-09 17:50:00|2.87|1.67|2.89|1.69|2.98|1.78|2.87|1.67|0
1636480500000|2021-11-09 17:55:00|2.9|1.7|2.8|1.6|2.9|1.7|2.79|1.59|0
1636480800000|2021-11-09 18:00:00|2.82|1.62|2.86|1.66|2.88|1.68|2.79|1.59|0
1636481100000|2021-11-09 18:05:00|2.85|1.65|2.92|1.72|2.95|1.75|2.8|1.6|0
1636481400000|2021-11-09 18:10:00|2.91|1.71|2.83|1.63|2.91|1.71|2.83|1.63|0
1636481700000|2021-11-09 18:15:00|2.84|1.64|2.94|1.74|2.95|1.75|2.82|1.62|0
1636482000000|2021-11-09 18:20:00|2.93|1.73|2.92|1.72|2.93|1.73|2.87|1.67|0
1636482300000|2021-11-09 18:25:00|2.91|1.71|2.78|1.58|2.92|1.72|2.72|1.52|0
1636482600000|2021-11-09 18:30:00|2.79|1.59|2.84|1.64|2.87|1.67|2.79|1.59|0
1636482900000|2021-11-09 18:35:00|2.85|1.65|2.72|1.52|2.85|1.65|2.72|1.52|0
1636483200000|2021-11-09 18:40:00|2.73|1.53|2.71|1.51|2.77|1.57|2.69|1.49|0
1636483500000|2021-11-09 18:45:00|2.72|1.52|2.66|1.46|2.77|1.57|2.64|1.44|0
1636483800000|2021-11-09 18:50:00|2.67|1.47|2.62|1.42|2.7|1.5|2.6|1.4|0
1636484100000|2021-11-09 18:55:00|2.63|1.43|2.72|1.52|2.72|1.52|2.63|1.43|0
1636484400000|2021-11-09 19:00:00|2.71|1.51|2.77|1.57|2.82|1.62|2.66|1.46|0
1636484700000|2021-11-09 19:05:00|2.76|1.56|2.74|1.54|2.81|1.61|2.73|1.53|0
1636485000000|2021-11-09 19:10:00|2.75|1.55|2.76|1.56|2.76|1.56|2.69|1.49|0
1636485300000|2021-11-09 19:15:00|2.75|1.55|2.88|1.68|2.9|1.7|2.75|1.55|0
1636485600000|2021-11-09 19:20:00|2.89|1.69|2.59|1.39|2.98|1.78|2.59|1.39|0
1636485900000|2021-11-09 19:25:00|2.58|1.38|2.55|1.35|2.62|1.42|2.5|1.3|0
1636486200000|2021-11-09 19:30:00|2.53|1.33|2.64|1.44|2.65|1.45|2.5|1.3|0
1636486500000|2021-11-09 19:35:00|2.63|1.43|2.72|1.52|2.72|1.52|2.6|1.4|0
1636486800000|2021-11-09 19:40:00|2.73|1.53|2.73|1.53|2.77|1.57|2.7|1.5|0
1636487100000|2021-11-09 19:45:00|2.72|1.52|2.71|1.51|2.76|1.56|2.71|1.51|0
1636487400000|2021-11-09 19:50:00|2.72|1.52|2.73|1.53|2.73|1.53|2.63|1.43|0
1636487700000|2021-11-09 19:55:00|2.72|1.52|2.79|1.59|2.79|1.59|2.7|1.5|0
1636488000000|2021-11-09 20:00:00|2.78|1.58|2.76|1.56|2.8|1.6|2.72|1.52|0
1636488300000|2021-11-09 20:05:00|2.77|1.57|2.75|1.55|2.78|1.58|2.67|1.47|0
1636488600000|2021-11-09 20:10:00|2.74|1.54|2.66|1.46|2.76|1.56|2.66|1.46|0
1636488900000|2021-11-09 20:15:00|2.67|1.47|2.62|1.42|2.74|1.54|2.62|1.42|0
1636489200000|2021-11-09 20:20:00|2.63|1.43|2.75|1.55|2.75|1.55|2.62|1.42|0
1636489500000|2021-11-09 20:25:00|2.74|1.54|2.68|1.48|2.75|1.55|2.68|1.48|0
1636489800000|2021-11-09 20:30:00|2.69|1.49|2.68|1.48|2.7|1.5|2.6|1.4|0
1636490100000|2021-11-09 20:35:00|2.66|1.46|2.69|1.49|2.71|1.51|2.63|1.43|0
1636490400000|2021-11-09 20:40:00|2.7|1.5|2.82|1.62|2.85|1.65|2.69|1.49|0
1636490700000|2021-11-09 20:45:00|2.83|1.63|2.74|1.54|2.85|1.65|2.72|1.52|0
1636491000000|2021-11-09 20:50:00|2.77|1.57|2.77|1.57|2.78|1.58|2.71|1.51|0
1636491300000|2021-11-09 20:55:00|2.76|1.56|2.88|1.68|2.91|1.71|2.76|1.56|0
1636491600000|2021-11-09 21:00:00|2.86|1.66|2.78|1.58|2.86|1.66|2.75|1.55|0
1636491900000|2021-11-09 21:05:00|2.77|1.57|2.77|1.57|2.8|1.6|2.75|1.55|0
1636492200000|2021-11-09 21:10:00|2.78|1.58|2.77|1.57|2.78|1.58|2.74|1.54|0
1636492500000|2021-11-09 21:15:00|2.87|1.47|2.84|1.44|2.87|1.47|2.84|1.44|0
1636492800000|2021-11-09 21:20:00|2.85|1.45|2.84|1.44|2.86|1.46|2.84|1.44|0
1636493100000|2021-11-09 21:25:00|2.85|1.45|2.82|1.42|2.85|1.45|2.82|1.42|0
1636493400000|2021-11-09 21:30:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1636493700000|2021-11-09 21:35:00|2.84|1.44|2.86|1.46|2.87|1.47|2.84|1.44|0
1636494000000|2021-11-09 21:40:00|2.87|1.47|2.84|1.44|2.87|1.47|2.84|1.44|0
1636494300000|2021-11-09 21:45:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1636494600000|2021-11-09 21:50:00|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1636495200000|2021-11-09 22:00:00|2.85|1.45|2.85|1.45|2.85|1.45|2.83|1.43|0
1636495500000|2021-11-09 22:05:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1636495800000|2021-11-09 22:10:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1636496100000|2021-11-09 22:15:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1636496400000|2021-11-09 22:20:00|2.84|1.44|2.83|1.43|2.84|1.44|2.82|1.42|0
1636496700000|2021-11-09 22:25:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1636497000000|2021-11-09 22:30:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1636497300000|2021-11-09 22:35:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1636497600000|2021-11-09 22:40:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1636497900000|2021-11-09 22:45:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1636498500000|2021-11-09 22:55:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1636498800000|2021-11-09 23:00:00|2.82|1.42|2.78|1.38|2.83|1.43|2.74|1.34|0
1636499100000|2021-11-09 23:05:00|2.79|1.39|2.77|1.37|2.79|1.39|2.75|1.35|0
1636499400000|2021-11-09 23:10:00|2.79|1.39|2.77|1.37|2.8|1.4|2.76|1.36|0
1636499700000|2021-11-09 23:15:00|2.78|1.38|2.73|1.33|2.78|1.38|2.71|1.31|0
1636500000000|2021-11-09 23:20:00|2.74|1.34|2.72|1.32|2.75|1.35|2.72|1.32|0
1636500300000|2021-11-09 23:25:00|2.73|1.33|2.74|1.34|2.76|1.36|2.72|1.32|0
1636500600000|2021-11-09 23:30:00|2.75|1.35|2.76|1.36|2.76|1.36|2.73|1.33|0
1636500900000|2021-11-09 23:35:00|2.75|1.35|2.74|1.34|2.76|1.36|2.74|1.34|0
1636501200000|2021-11-09 23:40:00|2.75|1.35|2.78|1.38|2.79|1.39|2.74|1.34|0
1636501500000|2021-11-09 23:45:00|2.77|1.37|2.73|1.33|2.78|1.38|2.72|1.32|0
1636501800000|2021-11-09 23:50:00|2.74|1.34|2.72|1.32|2.74|1.34|2.71|1.31|0
1636502100000|2021-11-09 23:55:00|2.73|1.33|2.72|1.32|2.74|1.34|2.71|1.31|0
1636502400000|2021-11-10 00:00:00|2.73|1.33|2.78|1.38|2.82|1.42|2.72|1.32|0
1636502700000|2021-11-10 00:05:00|2.77|1.37|2.72|1.32|2.79|1.39|2.72|1.32|0
1636503000000|2021-11-10 00:10:00|2.73|1.33|2.76|1.36|2.76|1.36|2.71|1.31|0
1636503300000|2021-11-10 00:15:00|2.77|1.37|2.74|1.34|2.77|1.37|2.73|1.33|0
1636503600000|2021-11-10 00:20:00|2.73|1.33|2.68|1.28|2.74|1.34|2.68|1.28|0
1636503900000|2021-11-10 00:25:00|2.69|1.29|2.7|1.3|2.71|1.31|2.68|1.28|0
1636504200000|2021-11-10 00:30:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1636504500000|2021-11-10 00:35:00|2.71|1.31|2.69|1.29|2.71|1.31|2.68|1.28|0
1636504800000|2021-11-10 00:40:00|2.68|1.28|2.67|1.27|2.69|1.29|2.67|1.27|0
1636505100000|2021-11-10 00:45:00|2.66|1.26|2.63|1.23|2.69|1.29|2.63|1.23|0
1636505400000|2021-11-10 00:50:00|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1636505700000|2021-11-10 00:55:00|2.65|1.25|2.63|1.23|2.67|1.27|2.63|1.23|0
1636506000000|2021-11-10 01:00:00|2.64|1.24|2.68|1.28|2.69|1.29|2.64|1.24|0
1636506300000|2021-11-10 01:05:00|2.69|1.29|2.64|1.24|2.7|1.3|2.63|1.23|0
1636506600000|2021-11-10 01:10:00|2.63|1.23|2.64|1.24|2.65|1.25|2.62|1.22|0
1636506900000|2021-11-10 01:15:00|2.65|1.25|2.63|1.23|2.67|1.27|2.62|1.22|0
1636507200000|2021-11-10 01:20:00|2.64|1.24|2.63|1.23|2.64|1.24|2.61|1.21|0
1636507500000|2021-11-10 01:25:00|2.62|1.22|2.61|1.21|2.63|1.23|2.61|1.21|0
1636507800000|2021-11-10 01:30:00|2.62|1.22|2.61|1.21|2.62|1.22|2.56|1.16|0
1636508100000|2021-11-10 01:35:00|2.62|1.22|2.61|1.21|2.63|1.23|2.6|1.2|0
1636508400000|2021-11-10 01:40:00|2.6|1.2|2.56|1.16|2.6|1.2|2.54|1.14|0
1636508700000|2021-11-10 01:45:00|2.55|1.15|2.58|1.18|2.58|1.18|2.54|1.14|0
1636509000000|2021-11-10 01:50:00|2.59|1.19|2.61|1.21|2.62|1.22|2.57|1.17|0
1636509300000|2021-11-10 01:55:00|2.62|1.22|2.63|1.23|2.65|1.25|2.6|1.2|0
1636509600000|2021-11-10 02:00:00|2.64|1.24|2.62|1.22|2.65|1.25|2.61|1.21|0
1636509900000|2021-11-10 02:05:00|2.61|1.21|2.62|1.22|2.64|1.24|2.6|1.2|0
1636510200000|2021-11-10 02:10:00|2.61|1.21|2.56|1.16|2.61|1.21|2.55|1.15|0
1636510500000|2021-11-10 02:15:00|2.55|1.15|2.54|1.14|2.56|1.16|2.53|1.13|0
1636510800000|2021-11-10 02:20:00|2.53|1.13|2.53|1.13|2.54|1.14|2.52|1.12|0
1636511100000|2021-11-10 02:25:00|2.54|1.14|2.55|1.15|2.56|1.16|2.54|1.14|0
1636511400000|2021-11-10 02:30:00|2.54|1.14|2.46|1.06|2.54|1.14|2.46|1.06|0
1636511700000|2021-11-10 02:35:00|2.47|1.07|2.43|1.03|2.47|1.07|2.41|1.01|0
1636512000000|2021-11-10 02:40:00|2.44|1.04|2.43|1.03|2.44|1.04|2.41|1.01|0
1636512300000|2021-11-10 02:45:00|2.42|1.02|2.41|1.01|2.43|1.03|2.39|0.99|0
1636512600000|2021-11-10 02:50:00|2.4|1|2.39|0.99|2.41|1.01|2.38|0.98|0
1636512900000|2021-11-10 02:55:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1636513200000|2021-11-10 03:00:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1636513500000|2021-11-10 03:05:00|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1636513800000|2021-11-10 03:10:00|2.4|1|2.42|1.02|2.42|1.02|2.39|0.99|0
1636514100000|2021-11-10 03:15:00|2.43|1.03|2.4|1|2.43|1.03|2.35|0.95|0
1636514400000|2021-11-10 03:20:00|2.41|1.01|2.42|1.02|2.43|1.03|2.41|1.01|0
1636514700000|2021-11-10 03:25:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1636515000000|2021-11-10 03:30:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1636515300000|2021-11-10 03:35:00|2.41|1.01|2.39|0.99|2.42|1.02|2.39|0.99|0
1636515600000|2021-11-10 03:40:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1636515900000|2021-11-10 03:45:00|2.4|1|2.36|0.96|2.4|1|2.34|0.94|0
1636516200000|2021-11-10 03:50:00|2.35|0.95|2.34|0.94|2.37|0.97|2.33|0.93|0
1636516500000|2021-11-10 03:55:00|2.35|0.95|2.38|0.98|2.4|1|2.35|0.95|0
1636516800000|2021-11-10 04:00:00|2.39|0.99|2.36|0.96|2.4|1|2.36|0.96|0
1636517100000|2021-11-10 04:05:00|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1636517400000|2021-11-10 04:10:00|2.34|0.94|2.37|0.97|2.37|0.97|2.34|0.94|0
1636517700000|2021-11-10 04:15:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1636518000000|2021-11-10 04:20:00|2.38|0.98|2.35|0.95|2.38|0.98|2.35|0.95|0
1636518300000|2021-11-10 04:25:00|2.36|0.96|2.55|1.15|2.56|1.16|2.36|0.96|0
1636518600000|2021-11-10 04:30:00|2.53|1.13|2.59|1.19|2.59|1.19|2.53|1.13|0
1636518900000|2021-11-10 04:35:00|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1636519200000|2021-11-10 04:40:00|2.57|1.17|2.56|1.16|2.58|1.18|2.56|1.16|0
1636519500000|2021-11-10 04:45:00|2.57|1.17|2.57|1.17|2.58|1.18|2.56|1.16|0
1636519800000|2021-11-10 04:50:00|2.58|1.18|2.58|1.18|2.59|1.19|2.57|1.17|0
1636520100000|2021-11-10 04:55:00|2.57|1.17|2.59|1.19|2.59|1.19|2.56|1.16|0
1636520400000|2021-11-10 05:00:00|2.6|1.2|2.59|1.19|2.61|1.21|2.59|1.19|0
1636520700000|2021-11-10 05:05:00|2.6|1.2|2.58|1.18|2.61|1.21|2.58|1.18|0
1636521000000|2021-11-10 05:10:00|2.59|1.19|2.59|1.19|2.6|1.2|2.57|1.17|0
1636521300000|2021-11-10 05:15:00|2.58|1.18|2.57|1.17|2.59|1.19|2.57|1.17|0
1636521600000|2021-11-10 05:20:00|2.58|1.18|2.58|1.18|2.58|1.18|2.56|1.16|0
1636521900000|2021-11-10 05:25:00|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1636522200000|2021-11-10 05:30:00|2.6|1.2|2.64|1.24|2.65|1.25|2.6|1.2|0
1636522500000|2021-11-10 05:35:00|2.65|1.25|2.64|1.24|2.65|1.25|2.62|1.22|0
1636522800000|2021-11-10 05:40:00|2.65|1.25|2.65|1.25|2.66|1.26|2.65|1.25|0
1636523100000|2021-11-10 05:45:00|2.66|1.26|2.66|1.26|2.68|1.28|2.65|1.25|0
1636523400000|2021-11-10 05:50:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1636523700000|2021-11-10 05:55:00|2.64|1.24|2.64|1.24|2.66|1.26|2.64|1.24|0
1636524000000|2021-11-10 06:00:00|2.65|1.25|2.68|1.28|2.68|1.28|2.63|1.23|0
1636524300000|2021-11-10 06:05:00|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1636524600000|2021-11-10 06:10:00|2.68|1.28|2.68|1.28|2.71|1.31|2.67|1.27|0
1636524900000|2021-11-10 06:15:00|2.69|1.29|2.72|1.32|2.72|1.32|2.69|1.29|0
1636525200000|2021-11-10 06:20:00|2.71|1.31|2.7|1.3|2.72|1.32|2.7|1.3|0
1636525500000|2021-11-10 06:25:00|2.71|1.31|2.78|1.38|2.78|1.38|2.71|1.31|0
1636525800000|2021-11-10 06:30:00|2.79|1.39|2.77|1.37|2.79|1.39|2.75|1.35|0
1636526100000|2021-11-10 06:35:00|2.78|1.38|2.82|1.42|2.83|1.43|2.78|1.38|0
1636526400000|2021-11-10 06:40:00|2.84|1.44|2.85|1.45|2.86|1.46|2.84|1.44|0
1636526700000|2021-11-10 06:45:00|2.84|1.44|2.88|1.48|2.88|1.48|2.84|1.44|0
1636527000000|2021-11-10 06:50:00|2.87|1.47|2.8|1.4|2.92|1.52|2.8|1.4|0
1636527300000|2021-11-10 06:55:00|2.79|1.39|2.78|1.38|2.8|1.4|2.76|1.36|0
1636527600000|2021-11-10 07:00:00|2.79|1.39|2.8|1.4|2.81|1.41|2.76|1.36|0
1636527900000|2021-11-10 07:05:00|2.81|1.41|2.88|1.48|2.88|1.48|2.8|1.4|0
1636528200000|2021-11-10 07:10:00|2.87|1.47|2.88|1.48|2.88|1.48|2.84|1.44|0
1636528500000|2021-11-10 07:15:00|2.89|1.49|2.95|1.55|2.96|1.56|2.87|1.47|0
1636528800000|2021-11-10 07:20:00|2.96|1.56|2.99|1.59|3.01|1.61|2.96|1.56|0
1636529100000|2021-11-10 07:25:00|2.98|1.58|2.95|1.55|2.98|1.58|2.93|1.53|0
1636529400000|2021-11-10 07:30:00|2.96|1.56|2.99|1.59|3|1.6|2.93|1.53|0
1636529700000|2021-11-10 07:35:00|2.98|1.58|2.98|1.58|2.98|1.58|2.96|1.56|0
1636530000000|2021-11-10 07:40:00|2.97|1.57|2.93|1.53|2.98|1.58|2.93|1.53|0
1636530300000|2021-11-10 07:45:00|2.94|1.54|2.94|1.54|2.94|1.54|2.92|1.52|0
1636530600000|2021-11-10 07:50:00|2.93|1.53|2.92|1.52|2.96|1.56|2.91|1.51|0
1636530900000|2021-11-10 07:55:00|2.93|1.53|2.94|1.54|2.94|1.54|2.92|1.52|0
1636531200000|2021-11-10 08:00:00|2.96|1.56|2.76|1.36|2.97|1.57|2.75|1.35|0
1636531500000|2021-11-10 08:05:00|2.66|1.46|2.71|1.51|2.72|1.52|2.61|1.41|0
1636531800000|2021-11-10 08:10:00|2.7|1.5|2.71|1.51|2.72|1.52|2.68|1.48|0
1636532100000|2021-11-10 08:15:00|2.7|1.5|2.66|1.46|2.71|1.51|2.66|1.46|0
1636532400000|2021-11-10 08:20:00|2.67|1.47|2.64|1.44|2.67|1.47|2.61|1.41|0
1636532700000|2021-11-10 08:25:00|2.63|1.43|2.64|1.44|2.67|1.47|2.63|1.43|0
1636533000000|2021-11-10 08:30:00|2.63|1.43|2.58|1.38|2.65|1.45|2.58|1.38|0
1636533300000|2021-11-10 08:35:00|2.57|1.37|2.54|1.34|2.57|1.37|2.52|1.32|0
1636533600000|2021-11-10 08:40:00|2.53|1.33|2.57|1.37|2.58|1.38|2.51|1.31|0
1636533900000|2021-11-10 08:45:00|2.58|1.38|2.55|1.35|2.58|1.38|2.55|1.35|0
1636534200000|2021-11-10 08:50:00|2.56|1.36|2.52|1.32|2.56|1.36|2.52|1.32|0
1636534500000|2021-11-10 08:55:00|2.51|1.31|2.48|1.28|2.53|1.33|2.48|1.28|0
1636534800000|2021-11-10 09:00:00|2.49|1.29|2.48|1.28|2.51|1.31|2.46|1.26|0
1636535100000|2021-11-10 09:05:00|2.49|1.29|2.42|1.22|2.52|1.32|2.4|1.2|0
1636535400000|2021-11-10 09:10:00|2.41|1.21|2.42|1.22|2.44|1.24|2.4|1.2|0
1636535700000|2021-11-10 09:15:00|2.41|1.21|2.4|1.2|2.45|1.25|2.37|1.17|0
1636536000000|2021-11-10 09:20:00|2.39|1.19|2.37|1.17|2.4|1.2|2.32|1.12|0
1636536300000|2021-11-10 09:25:00|2.38|1.18|2.36|1.16|2.39|1.19|2.35|1.15|0
1636536600000|2021-11-10 09:30:00|2.37|1.17|2.4|1.2|2.42|1.22|2.37|1.17|0
1636536900000|2021-11-10 09:35:00|2.39|1.19|2.39|1.19|2.42|1.22|2.35|1.15|0
1636537200000|2021-11-10 09:40:00|2.4|1.2|2.49|1.29|2.49|1.29|2.39|1.19|0
1636537500000|2021-11-10 09:45:00|2.48|1.28|2.52|1.32|2.53|1.33|2.46|1.26|0
1636537800000|2021-11-10 09:50:00|2.54|1.34|2.49|1.29|2.56|1.36|2.49|1.29|0
1636538100000|2021-11-10 09:55:00|2.5|1.3|2.5|1.3|2.52|1.32|2.47|1.27|0
1636538400000|2021-11-10 10:00:00|2.51|1.31|2.46|1.26|2.52|1.32|2.45|1.25|0
1636538700000|2021-11-10 10:05:00|2.47|1.27|2.46|1.26|2.48|1.28|2.46|1.26|0
1636539000000|2021-11-10 10:10:00|2.47|1.27|2.42|1.22|2.47|1.27|2.42|1.22|0
1636539300000|2021-11-10 10:15:00|2.43|1.23|2.43|1.23|2.44|1.24|2.4|1.2|0
1636539600000|2021-11-10 10:20:00|2.42|1.22|2.42|1.22|2.44|1.24|2.41|1.21|0
1636539900000|2021-11-10 10:25:00|2.41|1.21|2.39|1.19|2.42|1.22|2.38|1.18|0
1636540200000|2021-11-10 10:30:00|2.4|1.2|2.33|1.13|2.4|1.2|2.3|1.1|0
1636540500000|2021-11-10 10:35:00|2.32|1.12|2.26|1.06|2.34|1.14|2.26|1.06|0
1636540800000|2021-11-10 10:40:00|2.27|1.07|2.28|1.08|2.28|1.08|2.22|1.02|0
1636541100000|2021-11-10 10:45:00|2.29|1.09|2.25|1.05|2.3|1.1|2.25|1.05|0
1636541400000|2021-11-10 10:50:00|2.24|1.04|2.26|1.06|2.28|1.08|2.24|1.04|0
1636541700000|2021-11-10 10:55:00|2.25|1.05|2.31|1.11|2.32|1.12|2.24|1.04|0
1636542000000|2021-11-10 11:00:00|2.32|1.12|2.33|1.13|2.34|1.14|2.29|1.09|0
1636542300000|2021-11-10 11:05:00|2.34|1.14|2.32|1.12|2.35|1.15|2.31|1.11|0
1636542600000|2021-11-10 11:10:00|2.33|1.13|2.33|1.13|2.36|1.16|2.32|1.12|0
1636542900000|2021-11-10 11:15:00|2.34|1.14|2.23|1.03|2.34|1.14|2.23|1.03|0
1636543200000|2021-11-10 11:20:00|2.24|1.04|2.29|1.09|2.29|1.09|2.24|1.04|0
1636543500000|2021-11-10 11:25:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1636543800000|2021-11-10 11:30:00|2.31|1.11|2.31|1.11|2.32|1.12|2.28|1.08|0
1636544100000|2021-11-10 11:35:00|2.29|1.09|2.19|0.99|2.3|1.1|2.17|0.97|0
1636544400000|2021-11-10 11:40:00|2.2|1|2.61|1.41|2.66|1.46|2.19|0.99|0
1636544700000|2021-11-10 11:45:00|2.62|1.42|2.6|1.4|2.62|1.42|2.58|1.38|0
1636545000000|2021-11-10 11:50:00|2.61|1.41|2.59|1.39|2.62|1.42|2.57|1.37|0
1636545300000|2021-11-10 11:55:00|2.6|1.4|2.6|1.4|2.63|1.43|2.58|1.38|0
1636545600000|2021-11-10 12:00:00|2.62|1.42|2.63|1.43|2.64|1.44|2.6|1.4|0
1636545900000|2021-11-10 12:05:00|2.64|1.44|2.68|1.48|2.68|1.48|2.64|1.44|0
1636546200000|2021-11-10 12:10:00|2.67|1.47|2.75|1.55|2.76|1.56|2.66|1.46|0
1636546500000|2021-11-10 12:15:00|2.76|1.56|2.73|1.53|2.77|1.57|2.73|1.53|0
1636546800000|2021-11-10 12:20:00|2.74|1.54|2.73|1.53|2.75|1.55|2.71|1.51|0
1636547100000|2021-11-10 12:25:00|2.72|1.52|2.76|1.56|2.77|1.57|2.72|1.52|0
1636547400000|2021-11-10 12:30:00|2.75|1.55|2.68|1.48|2.75|1.55|2.65|1.45|0
1636547700000|2021-11-10 12:35:00|2.67|1.47|2.76|1.56|2.76|1.56|2.66|1.46|0
1636548000000|2021-11-10 12:40:00|2.77|1.57|2.8|1.6|2.8|1.6|2.75|1.55|0
1636548300000|2021-11-10 12:45:00|2.79|1.59|2.66|1.46|2.79|1.59|2.65|1.45|0
1636548600000|2021-11-10 12:50:00|2.65|1.45|2.66|1.46|2.66|1.46|2.64|1.44|0
1636548900000|2021-11-10 12:55:00|2.65|1.45|2.66|1.46|2.67|1.47|2.64|1.44|0
1636549200000|2021-11-10 13:00:00|2.65|1.45|2.67|1.47|2.69|1.49|2.65|1.45|0
1636549500000|2021-11-10 13:05:00|2.68|1.48|2.74|1.54|2.74|1.54|2.67|1.47|0
1636549800000|2021-11-10 13:10:00|2.75|1.55|2.72|1.52|2.76|1.56|2.69|1.49|0
1636550100000|2021-11-10 13:15:00|2.71|1.51|2.74|1.54|2.74|1.54|2.7|1.5|0
1636550400000|2021-11-10 13:20:00|2.73|1.53|2.72|1.52|2.74|1.54|2.7|1.5|0
1636550700000|2021-11-10 13:25:00|2.73|1.53|2.68|1.48|2.75|1.55|2.67|1.47|0
1636551000000|2021-11-10 13:30:00|2.56|1.36|2.46|1.26|2.6|1.4|2.41|1.21|0
1636551300000|2021-11-10 13:35:00|2.44|1.24|2.37|1.17|2.47|1.27|2.36|1.16|0
1636551600000|2021-11-10 13:40:00|2.38|1.18|2.44|1.24|2.48|1.28|2.38|1.18|0
1636551900000|2021-11-10 13:45:00|2.43|1.23|2.38|1.18|2.43|1.23|2.34|1.14|0
1636552200000|2021-11-10 13:50:00|2.39|1.19|2.52|1.32|2.55|1.35|2.39|1.19|0
1636552500000|2021-11-10 13:55:00|2.53|1.33|2.49|1.29|2.54|1.34|2.49|1.29|0
1636552800000|2021-11-10 14:00:00|2.5|1.3|2.48|1.28|2.54|1.34|2.46|1.26|0
1636553100000|2021-11-10 14:05:00|2.5|1.3|2.5|1.3|2.57|1.37|2.5|1.3|0
1636553400000|2021-11-10 14:10:00|2.51|1.31|2.52|1.32|2.53|1.33|2.47|1.27|0
1636553700000|2021-11-10 14:15:00|2.53|1.33|2.5|1.3|2.54|1.34|2.45|1.25|0
1636554000000|2021-11-10 14:20:00|2.49|1.29|2.53|1.33|2.54|1.34|2.49|1.29|0
1636554300000|2021-11-10 14:25:00|2.52|1.32|2.44|1.24|2.52|1.32|2.44|1.24|0
1636554600000|2021-11-10 14:30:00|2.43|1.23|2.48|1.28|2.57|1.37|2.37|1.17|0
1636554900000|2021-11-10 14:35:00|2.49|1.29|2.51|1.31|2.64|1.44|2.43|1.23|0
1636555200000|2021-11-10 14:40:00|2.52|1.32|2.57|1.37|2.65|1.45|2.51|1.31|0
1636555500000|2021-11-10 14:45:00|2.59|1.39|2.64|1.44|2.72|1.52|2.57|1.37|0
1636555800000|2021-11-10 14:50:00|2.67|1.47|2.8|1.6|2.82|1.62|2.58|1.38|0
1636556100000|2021-11-10 14:55:00|2.81|1.61|2.9|1.7|2.94|1.74|2.73|1.53|0
1636556400000|2021-11-10 15:00:00|2.93|1.73|2.35|1.15|2.96|1.76|2.2|1|0
1636556700000|2021-11-10 15:05:00|2.36|1.16|2.34|1.14|2.39|1.19|2.32|1.12|0
1636557000000|2021-11-10 15:10:00|2.33|1.13|2.33|1.13|2.37|1.17|2.29|1.09|0
1636557300000|2021-11-10 15:15:00|2.32|1.12|2.35|1.15|2.39|1.19|2.32|1.12|0
1636557600000|2021-11-10 15:20:00|2.36|1.16|2.29|1.09|2.42|1.22|2.29|1.09|0
1636557900000|2021-11-10 15:25:00|2.28|1.08|2.3|1.1|2.35|1.15|2.27|1.07|0
1636558200000|2021-11-10 15:30:00|2.29|1.09|2.26|1.06|2.33|1.13|2.22|1.02|0
1636558500000|2021-11-10 15:35:00|2.28|1.08|2.34|1.14|2.35|1.15|2.27|1.07|0
1636558800000|2021-11-10 15:40:00|2.36|1.16|2.24|1.04|2.36|1.16|2.23|1.03|0
1636559100000|2021-11-10 15:45:00|2.23|1.03|2.26|1.06|2.29|1.09|2.23|1.03|0
1636559400000|2021-11-10 15:50:00|2.25|1.05|2.31|1.11|2.33|1.13|2.24|1.04|0
1636559700000|2021-11-10 15:55:00|2.32|1.12|2.25|1.05|2.33|1.13|2.25|1.05|0
1636560000000|2021-11-10 16:00:00|2.24|1.04|2.31|1.11|2.39|1.19|2.24|1.04|0
1636560300000|2021-11-10 16:05:00|2.32|1.12|2.33|1.13|2.35|1.15|2.26|1.06|0
1636560600000|2021-11-10 16:10:00|2.32|1.12|2.14|0.94|2.32|1.12|2.11|0.91|0
1636560900000|2021-11-10 16:15:00|2.15|0.95|2.13|0.93|2.17|0.97|2.13|0.93|0
1636561200000|2021-11-10 16:20:00|2.14|0.94|2.15|0.95|2.17|0.97|2.11|0.91|0
1636561500000|2021-11-10 16:25:00|2.14|0.94|2.05|0.85|2.17|0.97|2.04|0.84|0
1636561800000|2021-11-10 16:30:00|2.06|0.86|2.07|0.87|2.08|0.88|2|0.8|0
1636562100000|2021-11-10 16:35:00|2.08|0.88|2.04|0.84|2.11|0.91|2.04|0.84|0
1636562400000|2021-11-10 16:40:00|2.05|0.85|1.95|0.75|2.06|0.86|1.94|0.74|0
1636562700000|2021-11-10 16:45:00|1.94|0.74|2.04|0.84|2.05|0.85|1.94|0.74|0
1636563000000|2021-11-10 16:50:00|2.05|0.85|2.05|0.85|2.08|0.88|2.04|0.84|0
1636563300000|2021-11-10 16:55:00|2.06|0.86|2.07|0.87|2.11|0.91|2.05|0.85|0
1636563600000|2021-11-10 17:00:00|2.08|0.88|2.05|0.85|2.1|0.9|2.04|0.84|0
1636563900000|2021-11-10 17:05:00|2.06|0.86|2.05|0.85|2.07|0.87|2|0.8|0
1636564200000|2021-11-10 17:10:00|2.04|0.84|1.99|0.79|2.07|0.87|1.96|0.76|0
1636564500000|2021-11-10 17:15:00|2|0.8|1.97|0.77|2|0.8|1.95|0.75|0
1636564800000|2021-11-10 17:20:00|1.98|0.78|1.95|0.75|2|0.8|1.93|0.73|0
1636565100000|2021-11-10 17:25:00|1.96|0.76|1.89|0.69|1.96|0.76|1.89|0.69|0
1636565400000|2021-11-10 17:30:00|1.91|0.71|1.95|0.75|1.95|0.75|1.89|0.69|0
1636565700000|2021-11-10 17:35:00|1.94|0.74|1.96|0.76|1.99|0.79|1.94|0.74|0
1636566000000|2021-11-10 17:40:00|1.95|0.75|1.87|0.67|1.96|0.76|1.84|0.64|0
1636566300000|2021-11-10 17:45:00|1.86|0.66|2.02|0.82|2.02|0.82|1.81|0.61|0
1636566600000|2021-11-10 17:50:00|2.03|0.83|2.04|0.84|2.07|0.87|2.02|0.82|0
1636566900000|2021-11-10 17:55:00|2.05|0.85|2.1|0.9|2.11|0.91|2.05|0.85|0
1636567200000|2021-11-10 18:00:00|2.09|0.89|1.96|0.76|2.11|0.91|1.95|0.75|0
1636567500000|2021-11-10 18:05:00|1.93|0.73|1.98|0.78|2.02|0.82|1.83|0.63|0
1636567800000|2021-11-10 18:10:00|1.97|0.77|1.91|0.71|2.06|0.86|1.9|0.7|0
1636568100000|2021-11-10 18:15:00|1.9|0.7|1.89|0.69|1.93|0.73|1.85|0.65|0
1636568400000|2021-11-10 18:20:00|1.91|0.71|1.89|0.69|1.91|0.71|1.84|0.64|0
1636568700000|2021-11-10 18:25:00|1.88|0.68|1.94|0.74|1.98|0.78|1.86|0.66|0
1636569000000|2021-11-10 18:30:00|1.95|0.75|2.01|0.81|2.03|0.83|1.94|0.74|0
1636569300000|2021-11-10 18:35:00|1.99|0.79|1.9|0.7|2|0.8|1.89|0.69|0
1636569600000|2021-11-10 18:40:00|1.91|0.71|1.9|0.7|1.93|0.73|1.88|0.68|0
1636569900000|2021-11-10 18:45:00|1.91|0.71|2.23|1.03|2.32|1.12|1.79|0.59|0
1636570200000|2021-11-10 18:50:00|2.24|1.04|2.19|0.99|2.24|1.04|2.15|0.95|0
1636570500000|2021-11-10 18:55:00|2.18|0.98|2.2|1|2.26|1.06|2.13|0.93|0
1636570800000|2021-11-10 19:00:00|2.19|0.99|2.08|0.88|2.21|1.01|2.06|0.86|0
1636571100000|2021-11-10 19:05:00|2.07|0.87|2.17|0.97|2.17|0.97|2.05|0.85|0
1636571400000|2021-11-10 19:10:00|2.16|0.96|2.08|0.88|2.16|0.96|2.06|0.86|0
1636571700000|2021-11-10 19:15:00|2.09|0.89|2.08|0.88|2.18|0.98|2.05|0.85|0
1636572000000|2021-11-10 19:20:00|2.07|0.87|1.96|0.76|2.14|0.94|1.94|0.74|0
1636572300000|2021-11-10 19:25:00|1.97|0.77|1.88|0.68|1.99|0.79|1.88|0.68|0
1636572600000|2021-11-10 19:30:00|1.9|0.7|2.11|0.91|2.46|1.26|1.87|0.67|0
1636572900000|2021-11-10 19:35:00|2.09|0.89|2.04|0.84|2.18|0.98|2.04|0.84|0
1636573200000|2021-11-10 19:40:00|2.05|0.85|1.95|0.75|2.09|0.89|1.95|0.75|0
1636573500000|2021-11-10 19:45:00|1.94|0.74|2.07|0.87|2.17|0.97|1.93|0.73|0
1636573800000|2021-11-10 19:50:00|2.08|0.88|1.68|0.48|2.08|0.88|1.65|0.45|0
1636574100000|2021-11-10 19:55:00|1.69|0.49|1.62|0.42|1.7|0.5|1.61|0.41|0
1636574400000|2021-11-10 20:00:00|1.61|0.41|1.61|0.41|1.68|0.48|1.61|0.41|0
1636574700000|2021-11-10 20:05:00|1.62|0.42|1.68|0.48|1.71|0.51|1.57|0.37|0
1636575000000|2021-11-10 20:10:00|1.69|0.49|1.75|0.55|1.77|0.57|1.69|0.49|0
1636575300000|2021-11-10 20:15:00|1.74|0.54|1.68|0.48|1.79|0.59|1.62|0.42|0
1636575600000|2021-11-10 20:20:00|1.69|0.49|1.64|0.44|1.72|0.52|1.62|0.42|0
1636575900000|2021-11-10 20:25:00|1.63|0.43|1.67|0.47|1.7|0.5|1.63|0.43|0
1636576200000|2021-11-10 20:30:00|1.68|0.48|1.63|0.43|1.71|0.51|1.63|0.43|0
1636576500000|2021-11-10 20:35:00|1.64|0.44|1.61|0.41|1.65|0.45|1.58|0.38|0
1636576800000|2021-11-10 20:40:00|1.62|0.42|1.57|0.37|1.67|0.47|1.54|0.34|0
1636577100000|2021-11-10 20:45:00|1.6|0.4|1.72|0.52|1.77|0.57|1.6|0.4|0
1636577400000|2021-11-10 20:50:00|1.76|0.56|1.66|0.46|1.91|0.71|1.58|0.38|0
1636577700000|2021-11-10 20:55:00|1.65|0.45|1.57|0.37|1.66|0.46|1.57|0.37|0
1636578000000|2021-11-10 21:00:00|1.58|0.38|1.7|0.5|1.71|0.51|1.55|0.35|0
1636578300000|2021-11-10 21:05:00|1.69|0.49|1.7|0.5|1.72|0.52|1.69|0.49|0
1636578600000|2021-11-10 21:10:00|1.71|0.51|1.72|0.52|1.72|0.52|1.69|0.49|0
1636578900000|2021-11-10 21:15:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636579200000|2021-11-10 21:20:00|1.84|0.44|1.86|0.46|1.86|0.46|1.83|0.43|0
1636579500000|2021-11-10 21:25:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636579800000|2021-11-10 21:30:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636580100000|2021-11-10 21:35:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1636580400000|2021-11-10 21:40:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1636580700000|2021-11-10 21:45:00|1.84|0.44|1.87|0.47|1.88|0.48|1.84|0.44|0
1636581000000|2021-11-10 21:50:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636581300000|2021-11-10 21:55:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1636581600000|2021-11-10 22:00:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1636581900000|2021-11-10 22:05:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1636582800000|2021-11-10 22:20:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1636583100000|2021-11-10 22:25:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1636583400000|2021-11-10 22:30:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1636583700000|2021-11-10 22:35:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1636584300000|2021-11-10 22:45:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1636584600000|2021-11-10 22:50:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1636584900000|2021-11-10 22:55:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1636585200000|2021-11-10 23:00:00|1.87|0.47|1.87|0.47|1.88|0.48|1.85|0.45|0
1636585500000|2021-11-10 23:05:00|1.86|0.46|1.83|0.43|1.87|0.47|1.82|0.42|0
1636585800000|2021-11-10 23:10:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1636586100000|2021-11-10 23:15:00|1.83|0.43|1.85|0.45|1.85|0.45|1.82|0.42|0
1636586400000|2021-11-10 23:20:00|1.86|0.46|1.86|0.46|1.88|0.48|1.86|0.46|0
1636586700000|2021-11-10 23:25:00|1.85|0.45|1.82|0.42|1.85|0.45|1.81|0.41|0
1636587000000|2021-11-10 23:30:00|1.83|0.43|1.81|0.41|1.84|0.44|1.81|0.41|0
1636587300000|2021-11-10 23:35:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1636587600000|2021-11-10 23:40:00|1.81|0.41|1.78|0.38|1.81|0.41|1.78|0.38|0
1636587900000|2021-11-10 23:45:00|1.77|0.37|1.75|0.35|1.78|0.38|1.75|0.35|0
1636588200000|2021-11-10 23:50:00|1.76|0.36|1.77|0.37|1.77|0.37|1.74|0.34|0
1636588500000|2021-11-10 23:55:00|1.76|0.36|1.8|0.4|1.81|0.41|1.76|0.36|0
1636588800000|2021-11-11 00:00:00|1.81|0.41|1.81|0.41|1.83|0.43|1.81|0.41|0
1636589100000|2021-11-11 00:05:00|1.82|0.42|1.85|0.45|1.85|0.45|1.81|0.41|0
1636589400000|2021-11-11 00:10:00|1.86|0.46|1.91|0.51|1.92|0.52|1.86|0.46|0
1636589700000|2021-11-11 00:15:00|1.92|0.52|1.91|0.51|1.92|0.52|1.89|0.49|0
1636590000000|2021-11-11 00:20:00|1.9|0.5|1.93|0.53|1.94|0.54|1.9|0.5|0
1636590300000|2021-11-11 00:25:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1636590600000|2021-11-11 00:30:00|1.94|0.54|1.94|0.54|1.96|0.56|1.93|0.53|0
1636590900000|2021-11-11 00:35:00|1.95|0.55|1.93|0.53|1.96|0.56|1.93|0.53|0
1636591200000|2021-11-11 00:40:00|1.94|0.54|1.89|0.49|1.96|0.56|1.89|0.49|0
1636591500000|2021-11-11 00:45:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1636591800000|2021-11-11 00:50:00|1.9|0.5|1.89|0.49|1.9|0.5|1.87|0.47|0
1636592100000|2021-11-11 00:55:00|1.88|0.48|1.91|0.51|1.91|0.51|1.88|0.48|0
1636592400000|2021-11-11 01:00:00|1.9|0.5|1.9|0.5|1.92|0.52|1.9|0.5|0
1636592700000|2021-11-11 01:05:00|1.89|0.49|1.87|0.47|1.89|0.49|1.86|0.46|0
1636593000000|2021-11-11 01:10:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1636593300000|2021-11-11 01:15:00|1.88|0.48|1.85|0.45|1.91|0.51|1.85|0.45|0
1636593600000|2021-11-11 01:20:00|1.86|0.46|1.86|0.46|1.86|0.46|1.83|0.43|0
1636593900000|2021-11-11 01:25:00|1.85|0.45|1.86|0.46|1.86|0.46|1.83|0.43|0
1636594200000|2021-11-11 01:30:00|1.85|0.45|1.89|0.49|1.89|0.49|1.82|0.42|0
1636594500000|2021-11-11 01:35:00|1.9|0.5|1.89|0.49|1.9|0.5|1.87|0.47|0
1636594800000|2021-11-11 01:40:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1636595100000|2021-11-11 01:45:00|1.87|0.47|1.9|0.5|1.9|0.5|1.87|0.47|0
1636595400000|2021-11-11 01:50:00|1.89|0.49|1.92|0.52|1.93|0.53|1.89|0.49|0
1636595700000|2021-11-11 01:55:00|1.93|0.53|2.02|0.62|2.02|0.62|1.91|0.51|0
1636596000000|2021-11-11 02:00:00|2.01|0.61|2.01|0.61|2.04|0.64|2|0.6|0
1636596300000|2021-11-11 02:05:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1636596600000|2021-11-11 02:10:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1636596900000|2021-11-11 02:15:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1636597200000|2021-11-11 02:20:00|2.01|0.61|2.03|0.63|2.04|0.64|2.01|0.61|0
1636597500000|2021-11-11 02:25:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1636597800000|2021-11-11 02:30:00|2.02|0.62|1.99|0.59|2.02|0.62|1.99|0.59|0
1636598100000|2021-11-11 02:35:00|2|0.6|2.01|0.61|2.01|0.61|1.99|0.59|0
1636598400000|2021-11-11 02:40:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1636598700000|2021-11-11 02:45:00|1.99|0.59|1.95|0.55|1.99|0.59|1.95|0.55|0
1636599000000|2021-11-11 02:50:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1636599300000|2021-11-11 02:55:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1636599600000|2021-11-11 03:00:00|1.95|0.55|1.93|0.53|1.95|0.55|1.92|0.52|0
1636599900000|2021-11-11 03:05:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1636600200000|2021-11-11 03:10:00|1.95|0.55|1.94|0.54|1.97|0.57|1.94|0.54|0
1636600500000|2021-11-11 03:15:00|1.95|0.55|1.95|0.55|1.96|0.56|1.93|0.53|0
1636600800000|2021-11-11 03:20:00|1.94|0.54|1.94|0.54|1.95|0.55|1.92|0.52|0
1636601100000|2021-11-11 03:25:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1636601400000|2021-11-11 03:30:00|1.93|0.53|1.93|0.53|1.94|0.54|1.91|0.51|0
1636601700000|2021-11-11 03:35:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1636602000000|2021-11-11 03:40:00|1.93|0.53|1.92|0.52|1.94|0.54|1.92|0.52|0
1636602300000|2021-11-11 03:45:00|1.91|0.51|1.92|0.52|1.92|0.52|1.9|0.5|0
1636602600000|2021-11-11 03:50:00|1.91|0.51|1.9|0.5|1.92|0.52|1.9|0.5|0
1636602900000|2021-11-11 03:55:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1636603200000|2021-11-11 04:00:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1636603500000|2021-11-11 04:05:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1636603800000|2021-11-11 04:10:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1636604100000|2021-11-11 04:15:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1636604400000|2021-11-11 04:20:00|1.85|0.45|1.83|0.43|1.85|0.45|1.83|0.43|0
1636604700000|2021-11-11 04:25:00|1.82|0.42|1.78|0.38|1.82|0.42|1.77|0.37|0
1636605000000|2021-11-11 04:30:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1636605300000|2021-11-11 04:35:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1636605600000|2021-11-11 04:40:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1636605900000|2021-11-11 04:45:00|1.79|0.39|1.8|0.4|1.81|0.41|1.78|0.38|0
1636606200000|2021-11-11 04:50:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1636606500000|2021-11-11 04:55:00|1.79|0.39|1.81|0.41|1.81|0.41|1.78|0.38|0
1636606800000|2021-11-11 05:00:00|1.8|0.4|1.83|0.43|1.83|0.43|1.8|0.4|0
1636607100000|2021-11-11 05:05:00|1.82|0.42|1.8|0.4|1.83|0.43|1.79|0.39|0
1636607400000|2021-11-11 05:10:00|1.81|0.41|1.83|0.43|1.83|0.43|1.8|0.4|0
1636607700000|2021-11-11 05:15:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636608000000|2021-11-11 05:20:00|1.85|0.45|1.84|0.44|1.86|0.46|1.84|0.44|0
1636608300000|2021-11-11 05:25:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1636608600000|2021-11-11 05:30:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1636608900000|2021-11-11 05:35:00|1.89|0.49|1.88|0.48|1.91|0.51|1.88|0.48|0
1636609200000|2021-11-11 05:40:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1636609500000|2021-11-11 05:45:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1636609800000|2021-11-11 05:50:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1636610100000|2021-11-11 05:55:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1636610400000|2021-11-11 06:00:00|1.88|0.48|1.87|0.47|1.9|0.5|1.86|0.46|0
1636610700000|2021-11-11 06:05:00|1.88|0.48|1.91|0.51|1.92|0.52|1.88|0.48|0
1636611000000|2021-11-11 06:10:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1636611300000|2021-11-11 06:15:00|1.9|0.5|1.92|0.52|1.93|0.53|1.9|0.5|0
1636611600000|2021-11-11 06:20:00|1.91|0.51|1.9|0.5|1.92|0.52|1.9|0.5|0
1636611900000|2021-11-11 06:25:00|1.91|0.51|1.92|0.52|1.92|0.52|1.9|0.5|0
1636612200000|2021-11-11 06:30:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1636612500000|2021-11-11 06:35:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1636612800000|2021-11-11 06:40:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1636613100000|2021-11-11 06:45:00|1.91|0.51|1.88|0.48|1.91|0.51|1.88|0.48|0
1636613400000|2021-11-11 06:50:00|1.87|0.47|1.91|0.51|1.92|0.52|1.87|0.47|0
1636613700000|2021-11-11 06:55:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1636614000000|2021-11-11 07:00:00|1.92|0.52|1.91|0.51|1.95|0.55|1.91|0.51|0
1636614300000|2021-11-11 07:05:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1636614600000|2021-11-11 07:10:00|1.92|0.52|1.89|0.49|1.92|0.52|1.88|0.48|0
1636614900000|2021-11-11 07:15:00|1.9|0.5|1.94|0.54|1.94|0.54|1.9|0.5|0
1636615200000|2021-11-11 07:20:00|1.93|0.53|1.95|0.55|1.96|0.56|1.92|0.52|0
1636615500000|2021-11-11 07:25:00|1.96|0.56|1.97|0.57|1.98|0.58|1.95|0.55|0
1636615800000|2021-11-11 07:30:00|1.98|0.58|1.95|0.55|1.98|0.58|1.95|0.55|0
1636616100000|2021-11-11 07:35:00|1.94|0.54|1.96|0.56|1.97|0.57|1.93|0.53|0
1636616400000|2021-11-11 07:40:00|1.97|0.57|1.95|0.55|1.97|0.57|1.94|0.54|0
1636616700000|2021-11-11 07:45:00|1.96|0.56|1.91|0.51|1.96|0.56|1.91|0.51|0
1636617000000|2021-11-11 07:50:00|1.9|0.5|1.91|0.51|1.91|0.51|1.88|0.48|0
1636617300000|2021-11-11 07:55:00|1.92|0.52|1.9|0.5|1.93|0.53|1.9|0.5|0
1636617600000|2021-11-11 08:00:00|1.91|0.51|1.62|0.22|1.93|0.53|1.6|0.2|0
1636617900000|2021-11-11 08:05:00|1.61|0.21|1.54|0.34|1.61|0.35|1.49|0.21|0
1636618200000|2021-11-11 08:10:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1636618500000|2021-11-11 08:15:00|1.54|0.34|1.56|0.36|1.58|0.38|1.54|0.34|0
1636618800000|2021-11-11 08:20:00|1.57|0.37|1.57|0.37|1.57|0.37|1.55|0.35|0
1636619100000|2021-11-11 08:25:00|1.56|0.36|1.44|0.24|1.57|0.37|1.43|0.23|0
1636619400000|2021-11-11 08:30:00|1.43|0.23|1.39|0.19|1.44|0.24|1.37|0.17|0
1636619700000|2021-11-11 08:35:00|1.38|0.18|1.37|0.17|1.39|0.19|1.35|0.15|0
1636620000000|2021-11-11 08:40:00|1.38|0.18|1.4|0.2|1.41|0.21|1.37|0.17|0
1636620300000|2021-11-11 08:45:00|1.41|0.21|1.39|0.19|1.41|0.21|1.38|0.18|0
1636620600000|2021-11-11 08:50:00|1.4|0.2|1.43|0.23|1.43|0.23|1.39|0.19|0
1636620900000|2021-11-11 08:55:00|1.42|0.22|1.43|0.23|1.44|0.24|1.41|0.21|0
1636621200000|2021-11-11 09:00:00|1.44|0.24|1.46|0.26|1.47|0.27|1.44|0.24|0
1636621500000|2021-11-11 09:05:00|1.47|0.27|1.45|0.25|1.48|0.28|1.44|0.24|0
1636621800000|2021-11-11 09:10:00|1.44|0.24|1.51|0.31|1.51|0.31|1.44|0.24|0
1636622100000|2021-11-11 09:15:00|1.5|0.3|1.52|0.32|1.52|0.32|1.49|0.29|0
1636622400000|2021-11-11 09:20:00|1.51|0.31|1.52|0.32|1.53|0.33|1.51|0.31|0
1636622700000|2021-11-11 09:25:00|1.53|0.33|1.56|0.36|1.57|0.37|1.51|0.31|0
1636623000000|2021-11-11 09:30:00|1.57|0.37|1.42|0.22|1.58|0.38|1.42|0.22|0
1636623300000|2021-11-11 09:35:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1636623600000|2021-11-11 09:40:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1636623900000|2021-11-11 09:45:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1636624200000|2021-11-11 09:50:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1636624500000|2021-11-11 09:55:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1636624800000|2021-11-11 10:00:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1636625100000|2021-11-11 10:05:00|1.43|0.23|1.46|0.26|1.47|0.27|1.43|0.23|0
1636625400000|2021-11-11 10:10:00|1.47|0.27|1.45|0.25|1.47|0.27|1.45|0.25|0
1636625700000|2021-11-11 10:15:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1636626000000|2021-11-11 10:20:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1636626300000|2021-11-11 10:25:00|1.45|0.25|1.45|0.25|1.45|0.25|1.43|0.23|0
1636626600000|2021-11-11 10:30:00|1.44|0.24|1.42|0.22|1.44|0.24|1.41|0.21|0
1636626900000|2021-11-11 10:35:00|1.41|0.21|1.38|0.18|1.42|0.22|1.38|0.18|0
1636627200000|2021-11-11 10:40:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1636627500000|2021-11-11 10:45:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1636627800000|2021-11-11 10:50:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1636628100000|2021-11-11 10:55:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1636628400000|2021-11-11 11:00:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1636628700000|2021-11-11 11:05:00|1.41|0.21|1.42|0.22|1.43|0.23|1.4|0.2|0
1636629000000|2021-11-11 11:10:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1636629300000|2021-11-11 11:15:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1636629600000|2021-11-11 11:20:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1636629900000|2021-11-11 11:25:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1636630200000|2021-11-11 11:30:00|1.41|0.21|1.41|0.21|1.43|0.23|1.41|0.21|0
1636630500000|2021-11-11 11:35:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1636630800000|2021-11-11 11:40:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1636631100000|2021-11-11 11:45:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1636631400000|2021-11-11 11:50:00|1.41|0.21|1.44|0.24|1.44|0.24|1.41|0.21|0
1636631700000|2021-11-11 11:55:00|1.43|0.23|1.45|0.25|1.45|0.25|1.42|0.22|0
1636632000000|2021-11-11 12:00:00|1.44|0.24|1.44|0.24|1.45|0.25|1.42|0.22|0
1636632300000|2021-11-11 12:05:00|1.45|0.25|1.45|0.25|1.47|0.27|1.44|0.24|0
1636632600000|2021-11-11 12:10:00|1.44|0.24|1.42|0.22|1.45|0.25|1.42|0.22|0
1636632900000|2021-11-11 12:15:00|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1636633200000|2021-11-11 12:20:00|1.44|0.24|1.42|0.22|1.44|0.24|1.42|0.22|0
1636633500000|2021-11-11 12:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1636633800000|2021-11-11 12:30:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1636634100000|2021-11-11 12:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1636634400000|2021-11-11 12:40:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1636634700000|2021-11-11 12:45:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1636635000000|2021-11-11 12:50:00|1.42|0.22|1.43|0.23|1.44|0.24|1.41|0.21|0
1636635300000|2021-11-11 12:55:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1636635600000|2021-11-11 13:00:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1636635900000|2021-11-11 13:05:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1636636200000|2021-11-11 13:10:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1636636500000|2021-11-11 13:15:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1636636800000|2021-11-11 13:20:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1636637100000|2021-11-11 13:25:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1636637400000|2021-11-11 13:30:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1636637700000|2021-11-11 13:35:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1636638000000|2021-11-11 13:40:00|1.4|0.2|1.43|0.23|1.43|0.23|1.4|0.2|0
1636638300000|2021-11-11 13:45:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1636638600000|2021-11-11 13:50:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1636638900000|2021-11-11 13:55:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1636639200000|2021-11-11 14:00:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1636639500000|2021-11-11 14:05:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1636640100000|2021-11-11 14:15:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1636640400000|2021-11-11 14:20:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1636640700000|2021-11-11 14:25:00|1.41|0.21|1.39|0.19|1.42|0.22|1.37|0.17|0
1636641000000|2021-11-11 14:30:00|1.4|0.2|1.32|0.12|1.4|0.2|1.32|0.12|0
1636641300000|2021-11-11 14:35:00|1.31|0.11|1.36|0.16|1.38|0.18|1.28|0.08|0
1636641600000|2021-11-11 14:40:00|1.35|0.15|1.41|0.21|1.41|0.21|1.34|0.14|0
1636641900000|2021-11-11 14:45:00|1.4|0.2|1.42|0.22|1.43|0.23|1.39|0.19|0
1636642200000|2021-11-11 14:50:00|1.41|0.21|1.46|0.26|1.47|0.27|1.4|0.2|0
1636642500000|2021-11-11 14:55:00|1.45|0.25|1.45|0.25|1.47|0.27|1.43|0.23|0
1636642800000|2021-11-11 15:00:00|1.46|0.26|1.4|0.2|1.46|0.26|1.38|0.18|0
1636643100000|2021-11-11 15:05:00|1.41|0.21|1.37|0.17|1.43|0.23|1.35|0.15|0
1636643400000|2021-11-11 15:10:00|1.36|0.16|1.4|0.2|1.4|0.2|1.35|0.15|0
1636643700000|2021-11-11 15:15:00|1.39|0.19|1.39|0.19|1.41|0.21|1.34|0.14|0
1636644000000|2021-11-11 15:20:00|1.38|0.18|1.37|0.17|1.39|0.19|1.35|0.15|0
1636644300000|2021-11-11 15:25:00|1.38|0.18|1.34|0.14|1.38|0.18|1.34|0.14|0
1636644600000|2021-11-11 15:30:00|1.33|0.13|1.33|0.13|1.35|0.15|1.3|0.1|0
1636644900000|2021-11-11 15:35:00|1.32|0.12|1.36|0.16|1.38|0.18|1.32|0.12|0
1636645200000|2021-11-11 15:40:00|1.37|0.17|1.4|0.2|1.41|0.21|1.36|0.16|0
1636645500000|2021-11-11 15:45:00|1.39|0.19|1.4|0.2|1.41|0.21|1.37|0.17|0
1636645800000|2021-11-11 15:50:00|1.39|0.19|1.41|0.21|1.42|0.22|1.38|0.18|0
1636646100000|2021-11-11 15:55:00|1.4|0.2|1.38|0.18|1.41|0.21|1.38|0.18|0
1636646400000|2021-11-11 16:00:00|1.37|0.17|1.27|0.27|1.41|0.27|1.26|0.17|0
1636646700000|2021-11-11 16:05:00|1.26|0.26|1.25|0.25|1.27|0.27|1.24|0.24|0
1636647000000|2021-11-11 16:10:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1636647300000|2021-11-11 16:15:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1636647600000|2021-11-11 16:20:00|1.26|0.26|1.29|0.29|1.29|0.29|1.26|0.26|0
1636647900000|2021-11-11 16:25:00|1.3|0.3|1.26|0.26|1.3|0.3|1.26|0.26|0
1636648200000|2021-11-11 16:30:00|1.27|0.27|1.29|0.29|1.29|0.29|1.26|0.26|0
1636648500000|2021-11-11 16:35:00|1.3|0.3|1.36|0.36|1.36|0.36|1.29|0.29|0
1636648800000|2021-11-11 16:40:00|1.35|0.35|1.32|0.32|1.36|0.36|1.32|0.32|0
1636649100000|2021-11-11 16:45:00|1.33|0.33|1.33|0.33|1.33|0.33|1.31|0.31|0
1636649400000|2021-11-11 16:50:00|1.32|0.32|1.31|0.31|1.33|0.33|1.3|0.3|0
1636649700000|2021-11-11 16:55:00|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1636650000000|2021-11-11 17:00:00|1.2|0.2|1.15|0.15|1.21|0.21|1.15|0.15|0
1636650300000|2021-11-11 17:05:00|1.16|0.16|1.15|0.15|1.18|0.18|1.14|0.14|0
1636650600000|2021-11-11 17:10:00|1.14|0.14|1.14|0.14|1.16|0.16|1.13|0.13|0
1636650900000|2021-11-11 17:15:00|1.13|0.13|1.12|0.12|1.14|0.14|1.09|0.09|0
1636651200000|2021-11-11 17:20:00|1.11|0.11|1.12|0.12|1.13|0.13|1.1|0.1|0
1636651500000|2021-11-11 17:25:00|1.11|0.11|1.13|0.13|1.14|0.14|1.11|0.11|0
1636651800000|2021-11-11 17:30:00|1.12|0.12|1.14|0.14|1.15|0.15|1.12|0.12|0
1636652100000|2021-11-11 17:35:00|1.15|0.15|1.19|0.19|1.19|0.19|1.15|0.15|0
1636652400000|2021-11-11 17:40:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1636652700000|2021-11-11 17:45:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1636653000000|2021-11-11 17:50:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1636653300000|2021-11-11 17:55:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1636653600000|2021-11-11 18:00:00|1.15|0.15|1.13|0.13|1.16|0.16|1.12|0.12|0
1636653900000|2021-11-11 18:05:00|1.12|0.12|1.1|0.1|1.13|0.13|1.09|0.09|0
1636654200000|2021-11-11 18:10:00|1.09|0.09|1.12|0.12|1.13|0.13|1.09|0.09|0
1636654500000|2021-11-11 18:15:00|1.13|0.13|1.13|0.13|1.14|0.14|1.11|0.11|0
1636654800000|2021-11-11 18:20:00|1.14|0.14|1.12|0.12|1.15|0.15|1.12|0.12|0
1636655100000|2021-11-11 18:25:00|1.11|0.11|1.42|0.42|1.42|0.42|1.1|0.1|0
1636655400000|2021-11-11 18:30:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1636655700000|2021-11-11 18:35:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1636656000000|2021-11-11 18:40:00|1.42|0.42|1.43|0.43|1.43|0.43|1.4|0.4|0
1636656300000|2021-11-11 18:45:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1636656600000|2021-11-11 18:50:00|1.45|0.45|1.44|0.44|1.45|0.45|1.42|0.42|0
1636656900000|2021-11-11 18:55:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1636657200000|2021-11-11 19:00:00|1.42|0.42|1.48|0.48|1.48|0.48|1.42|0.42|0
1636657500000|2021-11-11 19:05:00|1.47|0.47|1.5|0.5|1.5|0.5|1.45|0.45|0
1636657800000|2021-11-11 19:10:00|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1636658100000|2021-11-11 19:15:00|1.48|0.48|1.46|0.46|1.48|0.48|1.45|0.45|0
1636658400000|2021-11-11 19:20:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1636658700000|2021-11-11 19:25:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1636659000000|2021-11-11 19:30:00|1.45|0.45|1.46|0.46|1.47|0.47|1.44|0.44|0
1636659300000|2021-11-11 19:35:00|1.47|0.47|1.48|0.48|1.49|0.49|1.46|0.46|0
1636659600000|2021-11-11 19:40:00|1.49|0.49|1.47|0.47|1.51|0.51|1.46|0.46|0
1636659900000|2021-11-11 19:45:00|1.46|0.46|1.45|0.45|1.47|0.47|1.44|0.44|0
1636660200000|2021-11-11 19:50:00|1.44|0.44|1.41|0.41|1.45|0.45|1.4|0.4|0
1636660500000|2021-11-11 19:55:00|1.42|0.42|1.41|0.41|1.43|0.43|1.4|0.4|0
1636660800000|2021-11-11 20:00:00|1.4|0.4|1.4|0.4|1.43|0.43|1.38|0.38|0
1636661100000|2021-11-11 20:05:00|1.39|0.39|1.39|0.39|1.42|0.42|1.39|0.39|0
1636661400000|2021-11-11 20:10:00|1.4|0.4|1.36|0.36|1.4|0.4|1.35|0.35|0
1636661700000|2021-11-11 20:15:00|1.37|0.37|1.4|0.4|1.4|0.4|1.37|0.37|0
1636662000000|2021-11-11 20:20:00|1.39|0.39|1.39|0.39|1.4|0.4|1.37|0.37|0
1636662300000|2021-11-11 20:25:00|1.38|0.38|1.41|0.41|1.43|0.43|1.38|0.38|0
1636662600000|2021-11-11 20:30:00|1.42|0.42|1.38|0.38|1.42|0.42|1.36|0.36|0
1636662900000|2021-11-11 20:35:00|1.39|0.39|1.39|0.39|1.39|0.39|1.36|0.36|0
1636663200000|2021-11-11 20:40:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1636663500000|2021-11-11 20:45:00|1.39|0.39|1.37|0.37|1.44|0.44|1.37|0.37|0
1636663800000|2021-11-11 20:50:00|1.38|0.38|1.35|0.35|1.4|0.4|1.35|0.35|0
1636664100000|2021-11-11 20:55:00|1.36|0.36|1.34|0.34|1.37|0.37|1.33|0.33|0
1636664400000|2021-11-11 21:00:00|1.35|0.35|1.39|0.39|1.39|0.39|1.35|0.35|0
1636664700000|2021-11-11 21:05:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1636665000000|2021-11-11 21:10:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1636665300000|2021-11-11 21:15:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1636665600000|2021-11-11 21:20:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1636665900000|2021-11-11 21:25:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1636666200000|2021-11-11 21:30:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1636666500000|2021-11-11 21:35:00|1.38|0.38|1.39|0.39|1.39|0.39|1.37|0.37|0
1636666800000|2021-11-11 21:40:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636667100000|2021-11-11 21:45:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636667400000|2021-11-11 21:50:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636667700000|2021-11-11 21:55:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636668300000|2021-11-11 22:05:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1636668600000|2021-11-11 22:10:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636668900000|2021-11-11 22:15:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1636669800000|2021-11-11 22:30:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1636670700000|2021-11-11 22:45:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1636671300000|2021-11-11 22:55:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1636671600000|2021-11-11 23:00:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1636671900000|2021-11-11 23:05:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636672200000|2021-11-11 23:10:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1636672500000|2021-11-11 23:15:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1636672800000|2021-11-11 23:20:00|1.41|0.41|1.42|0.42|1.42|0.42|1.4|0.4|0
1636673100000|2021-11-11 23:25:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636673400000|2021-11-11 23:30:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1636673700000|2021-11-11 23:35:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636674000000|2021-11-11 23:40:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1636674300000|2021-11-11 23:45:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1636674600000|2021-11-11 23:50:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1636674900000|2021-11-11 23:55:00|1.43|0.43|1.46|0.46|1.46|0.46|1.43|0.43|0
1636675200000|2021-11-12 00:00:00|1.45|0.45|1.5|0.5|1.52|0.52|1.45|0.45|0
1636675500000|2021-11-12 00:05:00|1.51|0.51|1.5|0.5|1.53|0.53|1.5|0.5|0
1636675800000|2021-11-12 00:10:00|1.51|0.51|1.51|0.51|1.52|0.52|1.5|0.5|0
1636676100000|2021-11-12 00:15:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1636676400000|2021-11-12 00:20:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1636676700000|2021-11-12 00:25:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1636677000000|2021-11-12 00:30:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1636677300000|2021-11-12 00:35:00|1.54|0.54|1.56|0.56|1.56|0.56|1.53|0.53|0
1636677600000|2021-11-12 00:40:00|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1636677900000|2021-11-12 00:45:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1636678200000|2021-11-12 00:50:00|1.55|0.55|1.54|0.54|1.55|0.55|1.53|0.53|0
1636678500000|2021-11-12 00:55:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1636678800000|2021-11-12 01:00:00|1.51|0.51|1.5|0.5|1.51|0.51|1.49|0.49|0
1636679100000|2021-11-12 01:05:00|1.51|0.51|1.53|0.53|1.53|0.53|1.5|0.5|0
1636679400000|2021-11-12 01:10:00|1.52|0.52|1.52|0.52|1.54|0.54|1.51|0.51|0
1636679700000|2021-11-12 01:15:00|1.51|0.51|1.52|0.52|1.53|0.53|1.51|0.51|0
1636680000000|2021-11-12 01:20:00|1.51|0.51|1.51|0.51|1.53|0.53|1.5|0.5|0
1636680300000|2021-11-12 01:25:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1636680600000|2021-11-12 01:30:00|1.52|0.52|1.51|0.51|1.52|0.52|1.5|0.5|0
1636680900000|2021-11-12 01:35:00|1.5|0.5|1.5|0.5|1.51|0.51|1.49|0.49|0
1636681200000|2021-11-12 01:40:00|1.49|0.49|1.53|0.53|1.53|0.53|1.49|0.49|0
1636681500000|2021-11-12 01:45:00|1.54|0.54|1.51|0.51|1.54|0.54|1.51|0.51|0
1636681800000|2021-11-12 01:50:00|1.52|0.52|1.54|0.54|1.54|0.54|1.51|0.51|0
1636682100000|2021-11-12 01:55:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1636682400000|2021-11-12 02:00:00|1.53|0.53|1.52|0.52|1.53|0.53|1.51|0.51|0
1636682700000|2021-11-12 02:05:00|1.51|0.51|1.5|0.5|1.52|0.52|1.5|0.5|0
1636683000000|2021-11-12 02:10:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1636683300000|2021-11-12 02:15:00|1.51|0.51|1.5|0.5|1.51|0.51|1.49|0.49|0
1636683600000|2021-11-12 02:20:00|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1636683900000|2021-11-12 02:25:00|1.52|0.52|1.5|0.5|1.52|0.52|1.5|0.5|0
1636684200000|2021-11-12 02:30:00|1.51|0.51|1.46|0.46|1.51|0.51|1.45|0.45|0
1636684500000|2021-11-12 02:35:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1636684800000|2021-11-12 02:40:00|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1636685100000|2021-11-12 02:45:00|1.45|0.45|1.46|0.46|1.46|0.46|1.44|0.44|0
1636685400000|2021-11-12 02:50:00|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1636685700000|2021-11-12 02:55:00|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1636686000000|2021-11-12 03:00:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1636686300000|2021-11-12 03:05:00|1.42|0.42|1.39|0.39|1.43|0.43|1.39|0.39|0
1636686600000|2021-11-12 03:10:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636686900000|2021-11-12 03:15:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1636687500000|2021-11-12 03:25:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1636687800000|2021-11-12 03:30:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1636688100000|2021-11-12 03:35:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636688400000|2021-11-12 03:40:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636688700000|2021-11-12 03:45:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1636689000000|2021-11-12 03:50:00|1.4|0.4|1.41|0.41|1.42|0.42|1.4|0.4|0
1636689300000|2021-11-12 03:55:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1636689600000|2021-11-12 04:00:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1636689900000|2021-11-12 04:05:00|1.4|0.4|1.39|0.39|1.41|0.41|1.39|0.39|0
1636690200000|2021-11-12 04:10:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636690500000|2021-11-12 04:15:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636691100000|2021-11-12 04:25:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636691400000|2021-11-12 04:30:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636691700000|2021-11-12 04:35:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1636692000000|2021-11-12 04:40:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636692300000|2021-11-12 04:45:00|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1636692600000|2021-11-12 04:50:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636692900000|2021-11-12 04:55:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1636693200000|2021-11-12 05:00:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1636693500000|2021-11-12 05:05:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1636693800000|2021-11-12 05:10:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1636694100000|2021-11-12 05:15:00|1.39|0.39|1.39|0.39|1.39|0.39|1.37|0.37|0
1636694400000|2021-11-12 05:20:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1636695000000|2021-11-12 05:30:00|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1636695300000|2021-11-12 05:35:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1636695600000|2021-11-12 05:40:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1636695900000|2021-11-12 05:45:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636696200000|2021-11-12 05:50:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636696500000|2021-11-12 05:55:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1636696800000|2021-11-12 06:00:00|1.42|0.42|1.43|0.43|1.43|0.43|1.41|0.41|0
1636697100000|2021-11-12 06:05:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1636697400000|2021-11-12 06:10:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636697700000|2021-11-12 06:15:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1636698000000|2021-11-12 06:20:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1636698300000|2021-11-12 06:25:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1636698600000|2021-11-12 06:30:00|1.45|0.45|1.41|0.41|1.45|0.45|1.41|0.41|0
1636698900000|2021-11-12 06:35:00|1.4|0.4|1.39|0.39|1.41|0.41|1.39|0.39|0
1636699200000|2021-11-12 06:40:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1636699500000|2021-11-12 06:45:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636699800000|2021-11-12 06:50:00|1.37|0.37|1.36|0.36|1.37|0.37|1.34|0.34|0
1636700100000|2021-11-12 06:55:00|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1636700400000|2021-11-12 07:00:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1636700700000|2021-11-12 07:05:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1636701000000|2021-11-12 07:10:00|1.34|0.34|1.37|0.37|1.37|0.37|1.34|0.34|0
1636701300000|2021-11-12 07:15:00|1.38|0.38|1.4|0.4|1.4|0.4|1.37|0.37|0
1636701600000|2021-11-12 07:20:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1636701900000|2021-11-12 07:25:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1636702200000|2021-11-12 07:30:00|1.38|0.38|1.38|0.38|1.4|0.4|1.38|0.38|0
1636702500000|2021-11-12 07:35:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1636702800000|2021-11-12 07:40:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1636703100000|2021-11-12 07:45:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1636703400000|2021-11-12 07:50:00|1.35|0.35|1.34|0.34|1.36|0.36|1.33|0.33|0
1636703700000|2021-11-12 07:55:00|1.33|0.33|1.36|0.36|1.36|0.36|1.33|0.33|0
1636704000000|2021-11-12 08:00:00|1.35|0.35|1.35|0.35|1.36|0.36|1.31|0.31|0
1636704300000|2021-11-12 08:05:00|1.37|0.37|1.35|0.35|1.37|0.37|1.34|0.34|0
1636704600000|2021-11-12 08:10:00|1.36|0.36|1.23|0.23|1.37|0.37|1.17|0.17|0
1636704900000|2021-11-12 08:15:00|1.22|0.22|1.22|0.22|1.24|0.24|1.21|0.21|0
1636705200000|2021-11-12 08:20:00|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1636705500000|2021-11-12 08:25:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1636705800000|2021-11-12 08:30:00|1.2|0.2|1.2|0.2|1.2|0.2|1.18|0.18|0
1636706100000|2021-11-12 08:35:00|1.21|0.21|1.21|0.21|1.22|0.22|1.19|0.19|0
1636706400000|2021-11-12 08:40:00|1.2|0.2|1.21|0.21|1.22|0.22|1.2|0.2|0
1636706700000|2021-11-12 08:45:00|1.22|0.22|1.23|0.23|1.24|0.24|1.21|0.21|0
1636707000000|2021-11-12 08:50:00|1.22|0.22|1.25|0.25|1.25|0.25|1.22|0.22|0
1636707300000|2021-11-12 08:55:00|1.26|0.26|1.25|0.25|1.26|0.26|1.23|0.23|0
1636707600000|2021-11-12 09:00:00|1.26|0.26|1.23|0.23|1.26|0.26|1.23|0.23|0
1636707900000|2021-11-12 09:05:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1636708200000|2021-11-12 09:10:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1636708500000|2021-11-12 09:15:00|1.22|0.22|1.2|0.2|1.22|0.22|1.19|0.19|0
1636708800000|2021-11-12 09:20:00|1.19|0.19|1.25|0.25|1.26|0.26|1.19|0.19|0
1636709100000|2021-11-12 09:25:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1636709400000|2021-11-12 09:30:00|1.22|0.22|1.25|0.25|1.25|0.25|1.22|0.22|0
1636709700000|2021-11-12 09:35:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1636710000000|2021-11-12 09:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1636710300000|2021-11-12 09:45:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1636710600000|2021-11-12 09:50:00|1.27|0.27|1.27|0.27|1.27|0.27|1.25|0.25|0
1636710900000|2021-11-12 09:55:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1636711200000|2021-11-12 10:00:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1636711500000|2021-11-12 10:05:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1636711800000|2021-11-12 10:10:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1636712100000|2021-11-12 10:15:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1636712400000|2021-11-12 10:20:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1636712700000|2021-11-12 10:25:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1636713000000|2021-11-12 10:30:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1636713300000|2021-11-12 10:35:00|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1636713600000|2021-11-12 10:40:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1636713900000|2021-11-12 10:45:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1636714200000|2021-11-12 10:50:00|1.27|0.27|1.32|0.32|1.33|0.33|1.27|0.27|0
1636714500000|2021-11-12 10:55:00|1.31|0.31|1.3|0.3|1.32|0.32|1.3|0.3|0
1636714800000|2021-11-12 11:00:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1636715100000|2021-11-12 11:05:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1636715400000|2021-11-12 11:10:00|1.29|0.29|1.29|0.29|1.31|0.31|1.28|0.28|0
1636715700000|2021-11-12 11:15:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1636716000000|2021-11-12 11:20:00|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1636716300000|2021-11-12 11:25:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1636716600000|2021-11-12 11:30:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1636716900000|2021-11-12 11:35:00|1.32|0.32|1.34|0.34|1.34|0.34|1.31|0.31|0
1636717200000|2021-11-12 11:40:00|1.33|0.33|1.34|0.34|1.36|0.36|1.33|0.33|0
1636717500000|2021-11-12 11:45:00|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1636717800000|2021-11-12 11:50:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1636718100000|2021-11-12 11:55:00|1.36|0.36|1.36|0.36|1.37|0.37|1.35|0.35|0
1636718400000|2021-11-12 12:00:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1636718700000|2021-11-12 12:05:00|1.35|0.35|1.28|0.28|1.35|0.35|1.28|0.28|0
1636719000000|2021-11-12 12:10:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1636719300000|2021-11-12 12:15:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1636719900000|2021-11-12 12:25:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1636720200000|2021-11-12 12:30:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1636720500000|2021-11-12 12:35:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1636720800000|2021-11-12 12:40:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1636721100000|2021-11-12 12:45:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1636721400000|2021-11-12 12:50:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1636721700000|2021-11-12 12:55:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1636722000000|2021-11-12 13:00:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1636722300000|2021-11-12 13:05:00|1.24|0.24|1.27|0.27|1.27|0.27|1.24|0.24|0
1636722600000|2021-11-12 13:10:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1636722900000|2021-11-12 13:15:00|1.26|0.26|1.27|0.27|1.28|0.28|1.26|0.26|0
1636723200000|2021-11-12 13:20:00|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1636723500000|2021-11-12 13:25:00|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1636723800000|2021-11-12 13:30:00|1.3|0.3|1.14|0.14|1.31|0.31|1.14|0.14|0
1636724100000|2021-11-12 13:35:00|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1636724400000|2021-11-12 13:40:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1636724700000|2021-11-12 13:45:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1636725000000|2021-11-12 13:50:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1636725300000|2021-11-12 13:55:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1636725600000|2021-11-12 14:00:00|1.15|0.15|1.17|0.17|1.17|0.17|1.14|0.14|0
1636725900000|2021-11-12 14:05:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1636726200000|2021-11-12 14:10:00|1.19|0.19|1.19|0.19|1.2|0.2|1.18|0.18|0
1636726500000|2021-11-12 14:15:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1636726800000|2021-11-12 14:20:00|1.18|0.18|1.16|0.16|1.19|0.19|1.16|0.16|0
1636727100000|2021-11-12 14:25:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1636727400000|2021-11-12 14:30:00|1.15|0.15|1.03|0.03|1.16|0.16|1.03|0.03|0
1636727700000|2021-11-12 14:35:00|1.02|0.02|1.01|0.01|1.06|0.06|1|0|0
1636728000000|2021-11-12 14:40:00|1.02|0.02|1.03|0.03|1.04|0.04|1.01|0.01|0
1636728300000|2021-11-12 14:45:00|1.04|0.04|1|0|1.04|0.04|1|0|0
1636728600000|2021-11-12 14:50:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1636728900000|2021-11-12 14:55:00|1.03|0.03|1.03|0.03|1.06|0.06|1.02|0.02|0
1636729200000|2021-11-12 15:00:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1636729500000|2021-11-12 15:05:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1636732200000|2021-11-12 15:50:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1636732500000|2021-11-12 15:55:00|1.01|0.01|1.04|0.04|1.04|0.04|1|0|0
1636732800000|2021-11-12 16:00:00|1.05|0.05|1.01|0.01|1.55|0.55|1.01|0.01|0
1636733100000|2021-11-12 16:05:00|1.02|0.02|1.03|0.03|1.03|0.03|1|0|0
1636733400000|2021-11-12 16:10:00|1.02|0.02|1.04|0.04|1.05|0.05|1|0|0
1636733700000|2021-11-12 16:15:00|1.05|0.05|1.14|0.14|1.14|0.14|1.05|0.05|0
1636734000000|2021-11-12 16:20:00|1.13|0.13|1.15|0.15|1.15|0.15|1.12|0.12|0
1636734300000|2021-11-12 16:25:00|1.14|0.14|1.17|0.17|1.2|0.2|1.14|0.14|0
1636734600000|2021-11-12 16:30:00|1.18|0.18|1.2|0.2|1.2|0.2|1.17|0.17|0
1636734900000|2021-11-12 16:35:00|1.21|0.21|1.01|0.01|1.24|0.24|1.01|0.01|0
1636735200000|2021-11-12 16:40:00|1.02|0.02|1.02|0.02|1.04|0.04|1.02|0.02|0
1636735500000|2021-11-12 16:45:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1636735800000|2021-11-12 16:50:00|1|0|1.06|0.06|1.06|0.06|1|0|0
1636736100000|2021-11-12 16:55:00|1.05|0.05|1.06|0.06|1.08|0.08|1.05|0.05|0
1636736400000|2021-11-12 17:00:00|1.07|0.07|1.05|0.05|1.08|0.08|1.05|0.05|0
1636736700000|2021-11-12 17:05:00|1.06|0.06|1.03|0.03|1.07|0.07|1.03|0.03|0
1636737000000|2021-11-12 17:10:00|1.04|0.04|1.07|0.07|1.07|0.07|1.04|0.04|0
1636737300000|2021-11-12 17:15:00|1.06|0.06|1.07|0.07|1.07|0.07|1.05|0.05|0
1636737600000|2021-11-12 17:20:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1636737900000|2021-11-12 17:25:00|1.05|0.05|1.06|0.06|1.07|0.07|1.04|0.04|0
1636738200000|2021-11-12 17:30:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1636738500000|2021-11-12 17:35:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1636738800000|2021-11-12 17:40:00|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1636739100000|2021-11-12 17:45:00|1.04|0.04|1.02|0.02|1.04|0.04|1.01|0.01|0
1636739400000|2021-11-12 17:50:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1636739700000|2021-11-12 17:55:00|1.04|0.04|1.02|0.02|1.04|0.04|1.01|0.01|0
1636740000000|2021-11-12 18:00:00|1|0|1|0|1|0|1|0|0
1636740600000|2021-11-12 18:10:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1636741500000|2021-11-12 18:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1636741800000|2021-11-12 18:30:00|1.01|0.01|1.04|0.04|1.04|0.04|1|0|0
1636742100000|2021-11-12 18:35:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1636742400000|2021-11-12 18:40:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1636742700000|2021-11-12 18:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1636743000000|2021-11-12 18:50:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1636743300000|2021-11-12 18:55:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1636743600000|2021-11-12 19:00:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1636743900000|2021-11-12 19:05:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1636744200000|2021-11-12 19:10:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1636744500000|2021-11-12 19:15:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1636744800000|2021-11-12 19:20:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1636745100000|2021-11-12 19:25:00|1|0|1|0|1|0|1|0|0
1636746600000|2021-11-12 19:50:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1636746900000|2021-11-12 19:55:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1636747200000|2021-11-12 20:00:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1636747500000|2021-11-12 20:05:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1636747800000|2021-11-12 20:10:00|1|0|1.03|0.03|1.03|0.03|1|0|0
1636748100000|2021-11-12 20:15:00|1.02|0.02|1.03|0.03|1.03|0.03|1.01|0.01|0
1636748400000|2021-11-12 20:20:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1636748700000|2021-11-12 20:25:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1636749000000|2021-11-12 20:30:00|1.07|0.07|1.12|0.12|1.12|0.12|1.07|0.07|0
1636749300000|2021-11-12 20:35:00|1.13|0.13|1.1|0.1|1.14|0.14|1.1|0.1|0
1636749600000|2021-11-12 20:40:00|1.09|0.09|1.17|0.17|1.19|0.19|1.09|0.09|0
1636749900000|2021-11-12 20:45:00|1.16|0.16|1.13|0.13|1.17|0.17|1.13|0.13|0
1636750200000|2021-11-12 20:50:00|1.16|0.16|1.14|0.14|1.17|0.17|1.14|0.14|0
1636750500000|2021-11-12 20:55:00|1.2|0.2|1.29|0.29|1.31|0.31|1.19|0.19|0
1636750800000|2021-11-12 21:00:00|1.27|0.27|1.34|0.34|1.34|0.34|1.27|0.27|0
1636751100000|2021-11-12 21:05:00|1.33|0.33|1.35|0.35|1.36|0.36|1.33|0.33|0
1636751400000|2021-11-12 21:10:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1636963500000|2021-11-15 08:05:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1636963800000|2021-11-15 08:10:00|1.13|0.13|1.12|0.12|1.13|0.13|1.1|0.1|0
1636964100000|2021-11-15 08:15:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1636964400000|2021-11-15 08:20:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1636964700000|2021-11-15 08:25:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1636965000000|2021-11-15 08:30:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1636965300000|2021-11-15 08:35:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1636965600000|2021-11-15 08:40:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1636965900000|2021-11-15 08:45:00|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1636966200000|2021-11-15 08:50:00|1.17|0.17|1.18|0.18|1.18|0.18|1.16|0.16|0
1636966500000|2021-11-15 08:55:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1636966800000|2021-11-15 09:00:00|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1636967100000|2021-11-15 09:05:00|1.22|0.22|1.23|0.23|1.24|0.24|1.22|0.22|0
1636967400000|2021-11-15 09:10:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1636967700000|2021-11-15 09:15:00|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1636968000000|2021-11-15 09:20:00|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1636968300000|2021-11-15 09:25:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1636968600000|2021-11-15 09:30:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1636968900000|2021-11-15 09:35:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1636969200000|2021-11-15 09:40:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1636969500000|2021-11-15 09:45:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1636969800000|2021-11-15 09:50:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1636970100000|2021-11-15 09:55:00|1.2|0.2|1.2|0.2|1.21|0.21|1.19|0.19|0
1636970400000|2021-11-15 10:00:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1636970700000|2021-11-15 10:05:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1636971000000|2021-11-15 10:10:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1636971300000|2021-11-15 10:15:00|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1636971600000|2021-11-15 10:20:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636971900000|2021-11-15 10:25:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1636972500000|2021-11-15 10:35:00|1.23|0.23|1.26|0.26|1.26|0.26|1.23|0.23|0
1636972800000|2021-11-15 10:40:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1636973100000|2021-11-15 10:45:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636973400000|2021-11-15 10:50:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636973700000|2021-11-15 10:55:00|1.24|0.24|1.25|0.25|1.25|0.25|1.23|0.23|0
1636974000000|2021-11-15 11:00:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636974300000|2021-11-15 11:05:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636974900000|2021-11-15 11:15:00|1.24|0.24|1.24|0.24|1.26|0.26|1.24|0.24|0
1636975200000|2021-11-15 11:20:00|1.25|0.25|1.25|0.25|1.25|0.25|1.23|0.23|0
1636975500000|2021-11-15 11:25:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1636975800000|2021-11-15 11:30:00|1.23|0.23|1.25|0.25|1.27|0.27|1.23|0.23|0
1636976100000|2021-11-15 11:35:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1636976400000|2021-11-15 11:40:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1636976700000|2021-11-15 11:45:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1636977000000|2021-11-15 11:50:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1636977600000|2021-11-15 12:00:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1636977900000|2021-11-15 12:05:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1636978200000|2021-11-15 12:10:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636978800000|2021-11-15 12:20:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1636979100000|2021-11-15 12:25:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1636979400000|2021-11-15 12:30:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1636979700000|2021-11-15 12:35:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1636980000000|2021-11-15 12:40:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1636980600000|2021-11-15 12:50:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1636980900000|2021-11-15 12:55:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1636981200000|2021-11-15 13:00:00|1.24|0.24|1.28|0.28|1.28|0.28|1.24|0.24|0
1636981500000|2021-11-15 13:05:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1636981800000|2021-11-15 13:10:00|1.28|0.28|1.31|0.31|1.31|0.31|1.28|0.28|0
1636982100000|2021-11-15 13:15:00|1.32|0.32|1.34|0.34|1.35|0.35|1.32|0.32|0
1636982400000|2021-11-15 13:20:00|1.35|0.35|1.35|0.35|1.37|0.37|1.34|0.34|0
1636982700000|2021-11-15 13:25:00|1.36|0.36|1.34|0.34|1.37|0.37|1.34|0.34|0
1636983000000|2021-11-15 13:30:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1636983300000|2021-11-15 13:35:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1636983600000|2021-11-15 13:40:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1636983900000|2021-11-15 13:45:00|1.36|0.36|1.32|0.32|1.36|0.36|1.32|0.32|0
1636984200000|2021-11-15 13:50:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1636984500000|2021-11-15 13:55:00|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1636984800000|2021-11-15 14:00:00|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1636985100000|2021-11-15 14:05:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1636985400000|2021-11-15 14:10:00|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1636985700000|2021-11-15 14:15:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1636986300000|2021-11-15 14:25:00|1.29|0.29|1.26|0.26|1.3|0.3|1.26|0.26|0
1636986600000|2021-11-15 14:30:00|1.28|0.28|1.24|0.24|1.28|0.28|1.2|0.2|0
1636986900000|2021-11-15 14:35:00|1.23|0.23|1.26|0.26|1.28|0.28|1.23|0.23|0
1636987200000|2021-11-15 14:40:00|1.27|0.27|1.19|0.19|1.27|0.27|1.18|0.18|0
1636987500000|2021-11-15 14:45:00|1.2|0.2|1.18|0.18|1.22|0.22|1.18|0.18|0
1636987800000|2021-11-15 14:50:00|1.19|0.19|1.2|0.2|1.2|0.2|1.12|0.12|0
1636988100000|2021-11-15 14:55:00|1.21|0.21|1.25|0.25|1.25|0.25|1.21|0.21|0
1636988400000|2021-11-15 15:00:00|1.24|0.24|1.16|0.16|1.25|0.25|1.15|0.15|0
1636988700000|2021-11-15 15:05:00|1.17|0.17|1.15|0.15|1.18|0.18|1.15|0.15|0
1636989000000|2021-11-15 15:10:00|1.14|0.14|1.13|0.13|1.16|0.16|1.13|0.13|0
1636989300000|2021-11-15 15:15:00|1.09|0.09|1.08|0.08|1.1|0.1|1.07|0.07|0
1636989600000|2021-11-15 15:20:00|1.09|0.09|1.09|0.09|1.12|0.12|1.09|0.09|0
1636989900000|2021-11-15 15:25:00|1.1|0.1|1.1|0.1|1.12|0.12|1.09|0.09|0
1636990200000|2021-11-15 15:30:00|1.09|0.09|1.16|0.16|1.17|0.17|1.08|0.08|0
1636990500000|2021-11-15 15:35:00|1.17|0.17|1.34|0.34|1.36|0.36|1.14|0.14|0
1636990800000|2021-11-15 15:40:00|1.33|0.33|1.33|0.33|1.35|0.35|1.31|0.31|0
1636991100000|2021-11-15 15:45:00|1.13|0.13|1.15|0.15|1.15|0.15|1.12|0.12|0
1636991400000|2021-11-15 15:50:00|1.14|0.14|1.15|0.15|1.17|0.17|1.14|0.14|0
1636991700000|2021-11-15 15:55:00|1.16|0.16|1.13|0.13|1.16|0.16|1.13|0.13|0
1636992000000|2021-11-15 16:00:00|1.34|0.34|1.35|0.35|1.38|0.38|1.34|0.34|0
1636992300000|2021-11-15 16:05:00|1.36|0.36|1.38|0.38|1.39|0.39|1.35|0.35|0
1636992600000|2021-11-15 16:10:00|1.39|0.39|1.38|0.38|1.39|0.39|1.37|0.37|0
1636992900000|2021-11-15 16:15:00|1.37|0.37|1.36|0.36|1.39|0.39|1.34|0.34|0
1636993200000|2021-11-15 16:20:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1636993500000|2021-11-15 16:25:00|1.36|0.36|1.33|0.33|1.36|0.36|1.33|0.33|0
1636993800000|2021-11-15 16:30:00|1.32|0.32|1.34|0.34|1.36|0.36|1.31|0.31|0
1636994100000|2021-11-15 16:35:00|1.35|0.35|1.36|0.36|1.38|0.38|1.34|0.34|0
1636994400000|2021-11-15 16:40:00|1.37|0.37|1.26|0.26|1.37|0.37|1.21|0.21|0
1636994700000|2021-11-15 16:45:00|1.27|0.27|1.36|0.36|1.56|0.56|1.25|0.25|0
1636995000000|2021-11-15 16:50:00|1.35|0.35|1.34|0.34|1.36|0.36|1.29|0.29|0
1636995300000|2021-11-15 16:55:00|1.35|0.35|1.39|0.39|1.39|0.39|1.35|0.35|0
1636995600000|2021-11-15 17:00:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1636995900000|2021-11-15 17:05:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1636996200000|2021-11-15 17:10:00|1.04|0.04|1.02|0.02|1.04|0.04|1.01|0.01|0
1636996500000|2021-11-15 17:15:00|1.38|0.38|1.35|0.35|1.39|0.39|1.34|0.34|0
1636996800000|2021-11-15 17:20:00|1.36|0.36|1.33|0.33|1.36|0.36|1.28|0.28|0
1636997100000|2021-11-15 17:25:00|1.32|0.32|1.34|0.34|1.36|0.36|1.31|0.31|0
1636997400000|2021-11-15 17:30:00|1.33|0.33|1.37|0.37|1.38|0.38|1.33|0.33|0
1636997700000|2021-11-15 17:35:00|1.36|0.36|1.4|0.4|1.4|0.4|1.36|0.36|0
1636998000000|2021-11-15 17:40:00|1.41|0.41|1.43|0.43|1.44|0.44|1.37|0.37|0
1636998300000|2021-11-15 17:45:00|1.42|0.42|1.41|0.41|1.43|0.43|1.4|0.4|0
1636998600000|2021-11-15 17:50:00|1.4|0.4|1.42|0.42|1.45|0.45|1.4|0.4|0
1636998900000|2021-11-15 17:55:00|1.43|0.43|1.44|0.44|1.44|0.44|1.42|0.42|0
1636999200000|2021-11-15 18:00:00|1.04|0.04|1.08|0.08|1.08|0.08|1.03|0.03|0
1636999500000|2021-11-15 18:05:00|1.07|0.07|1.08|0.08|1.08|0.08|1.06|0.06|0
1636999800000|2021-11-15 18:10:00|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1637000100000|2021-11-15 18:15:00|1.44|0.44|1.22|0.22|1.47|0.47|1.22|0.22|0
1637000400000|2021-11-15 18:20:00|1.23|0.23|1.21|0.21|1.23|0.23|1.18|0.18|0
1637000700000|2021-11-15 18:25:00|1.22|0.22|1.21|0.21|1.22|0.22|1.19|0.19|0
1637001000000|2021-11-15 18:30:00|1.2|0.2|1.19|0.19|1.22|0.22|1.19|0.19|0
1637001300000|2021-11-15 18:35:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1637001600000|2021-11-15 18:40:00|1.18|0.18|1.19|0.19|1.19|0.19|1.17|0.17|0
1637001900000|2021-11-15 18:45:00|1.18|0.18|1.21|0.21|1.21|0.21|1.18|0.18|0
1637002200000|2021-11-15 18:50:00|1.2|0.2|1.19|0.19|1.21|0.21|1.19|0.19|0
1637002500000|2021-11-15 18:55:00|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1637002800000|2021-11-15 19:00:00|1.03|0.03|1.02|0.02|1.04|0.04|1.01|0.01|0
1637003100000|2021-11-15 19:05:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1637003400000|2021-11-15 19:10:00|1.03|0.03|1.01|0.01|1.04|0.04|1.01|0.01|0
1637003700000|2021-11-15 19:15:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1637004000000|2021-11-15 19:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1637004300000|2021-11-15 19:25:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1637004600000|2021-11-15 19:30:00|1|0|1.02|0.02|1.02|0.02|1|0|0
1637004900000|2021-11-15 19:35:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1637005200000|2021-11-15 19:40:00|1.03|0.03|1.06|0.06|1.07|0.07|1.03|0.03|0
1637005500000|2021-11-15 19:45:00|1.07|0.07|1.06|0.06|1.08|0.08|1.05|0.05|0
1637005800000|2021-11-15 19:50:00|1.07|0.07|1.04|0.04|1.07|0.07|1.04|0.04|0
1637006100000|2021-11-15 19:55:00|1.05|0.05|1.06|0.06|1.07|0.07|1.04|0.04|0
1637006400000|2021-11-15 20:00:00|1.05|0.05|1.05|0.05|1.07|0.07|1.05|0.05|0
1637006700000|2021-11-15 20:05:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1637007000000|2021-11-15 20:10:00|1.05|0.05|1.05|0.05|1.05|0.05|1.03|0.03|0
1637007300000|2021-11-15 20:15:00|1.18|0.18|1.15|0.15|1.22|0.22|1.14|0.14|0
1637007600000|2021-11-15 20:20:00|1.16|0.16|1.16|0.16|1.17|0.17|1.15|0.15|0
1637007900000|2021-11-15 20:25:00|1.15|0.15|1.18|0.18|1.18|0.18|1.15|0.15|0
1637008200000|2021-11-15 20:30:00|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1637008500000|2021-11-15 20:35:00|1.03|0.03|1.03|0.03|1.05|0.05|1.02|0.02|0
1637008800000|2021-11-15 20:40:00|1.02|0.02|1.03|0.03|1.04|0.04|1.01|0.01|0
1637009100000|2021-11-15 20:45:00|1.11|0.11|1.09|0.09|1.11|0.11|1.08|0.08|0
1637009400000|2021-11-15 20:50:00|1.07|0.07|1.09|0.09|1.1|0.1|1.07|0.07|0
1637009700000|2021-11-15 20:55:00|1.08|0.08|1.19|0.19|1.19|0.19|1.08|0.08|0
1637010000000|2021-11-15 21:00:00|1.07|0.07|1.09|0.09|1.1|0.1|1.07|0.07|0
1637010300000|2021-11-15 21:05:00|1.08|0.08|1.09|0.09|1.09|0.09|1.06|0.06|0
1637010600000|2021-11-15 21:10:00|1.08|0.08|1.11|0.11|1.11|0.11|1.08|0.08|0
1637010900000|2021-11-15 21:15:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1637011200000|2021-11-15 21:20:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1637011500000|2021-11-15 21:25:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1637011800000|2021-11-15 21:30:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1637012100000|2021-11-15 21:35:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1637012400000|2021-11-15 21:40:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1637012700000|2021-11-15 21:45:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1637013000000|2021-11-15 21:50:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1637013300000|2021-11-15 21:55:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1637013600000|2021-11-15 22:00:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1637013900000|2021-11-15 22:05:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1637016300000|2021-11-15 22:45:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1637016900000|2021-11-15 22:55:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1637017200000|2021-11-15 23:00:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1637017500000|2021-11-15 23:05:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1637017800000|2021-11-15 23:10:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1637018100000|2021-11-15 23:15:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1637018700000|2021-11-15 23:25:00|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1637019000000|2021-11-15 23:30:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1637019300000|2021-11-15 23:35:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1637019600000|2021-11-15 23:40:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1637019900000|2021-11-15 23:45:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1637020500000|2021-11-15 23:55:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1637020800000|2021-11-16 00:00:00|1.08|0.08|1.1|0.1|1.11|0.11|1.07|0.07|0
1637021100000|2021-11-16 00:05:00|1.09|0.09|1.08|0.08|1.1|0.1|1.08|0.08|0
1637021700000|2021-11-16 00:15:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1637022000000|2021-11-16 00:20:00|1.08|0.08|1.05|0.05|1.08|0.08|1.05|0.05|0
1637022300000|2021-11-16 00:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1637022600000|2021-11-16 00:30:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1637022900000|2021-11-16 00:35:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1637023200000|2021-11-16 00:40:00|1.05|0.05|1.05|0.05|1.06|0.06|1.04|0.04|0
1637023500000|2021-11-16 00:45:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1637023800000|2021-11-16 00:50:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1637024100000|2021-11-16 00:55:00|1.08|0.08|1.08|0.08|1.09|0.09|1.07|0.07|0
1637024400000|2021-11-16 01:00:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1637024700000|2021-11-16 01:05:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1637025000000|2021-11-16 01:10:00|1.1|0.1|1.11|0.11|1.11|0.11|1.09|0.09|0
1637025300000|2021-11-16 01:15:00|1.1|0.1|1.13|0.13|1.13|0.13|1.1|0.1|0
1637025600000|2021-11-16 01:20:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1637025900000|2021-11-16 01:25:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1637026200000|2021-11-16 01:30:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1637026500000|2021-11-16 01:35:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1637026800000|2021-11-16 01:40:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1637027100000|2021-11-16 01:45:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1637027400000|2021-11-16 01:50:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1637027700000|2021-11-16 01:55:00|1.14|0.14|1.16|0.16|1.16|0.16|1.13|0.13|0
1637028000000|2021-11-16 02:00:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1637028300000|2021-11-16 02:05:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1637028600000|2021-11-16 02:10:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1637028900000|2021-11-16 02:15:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1637029200000|2021-11-16 02:20:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1637029500000|2021-11-16 02:25:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1637029800000|2021-11-16 02:30:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1637030100000|2021-11-16 02:35:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1637030400000|2021-11-16 02:40:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1637030700000|2021-11-16 02:45:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1637031000000|2021-11-16 02:50:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1637031300000|2021-11-16 02:55:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1637031600000|2021-11-16 03:00:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1637031900000|2021-11-16 03:05:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1637032200000|2021-11-16 03:10:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1637032500000|2021-11-16 03:15:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1637032800000|2021-11-16 03:20:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1637033100000|2021-11-16 03:25:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1637033400000|2021-11-16 03:30:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1637034000000|2021-11-16 03:40:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1637034600000|2021-11-16 03:50:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1637034900000|2021-11-16 03:55:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1637035200000|2021-11-16 04:00:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1637035500000|2021-11-16 04:05:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1637036100000|2021-11-16 04:15:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1637036400000|2021-11-16 04:20:00|1.08|0.08|1.06|0.06|1.08|0.08|1.05|0.05|0
1637036700000|2021-11-16 04:25:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1637037000000|2021-11-16 04:30:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1637037300000|2021-11-16 04:35:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1637037600000|2021-11-16 04:40:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1637037900000|2021-11-16 04:45:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1637038500000|2021-11-16 04:55:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1637038800000|2021-11-16 05:00:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1637039100000|2021-11-16 05:05:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1637039400000|2021-11-16 05:10:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1637039700000|2021-11-16 05:15:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1637040000000|2021-11-16 05:20:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1637040300000|2021-11-16 05:25:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1637040600000|2021-11-16 05:30:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1637040900000|2021-11-16 05:35:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1637041200000|2021-11-16 05:40:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1637041500000|2021-11-16 05:45:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1637041800000|2021-11-16 05:50:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1637042400000|2021-11-16 06:00:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1637042700000|2021-11-16 06:05:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1637043000000|2021-11-16 06:10:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1637043300000|2021-11-16 06:15:00|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1637043600000|2021-11-16 06:20:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1637043900000|2021-11-16 06:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637044200000|2021-11-16 06:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1637044500000|2021-11-16 06:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637044800000|2021-11-16 06:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637045100000|2021-11-16 06:45:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637045400000|2021-11-16 06:50:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1637045700000|2021-11-16 06:55:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1637046000000|2021-11-16 07:00:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1637046300000|2021-11-16 07:05:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1637046600000|2021-11-16 07:10:00|1.03|0.03|1.02|0.02|1.04|0.04|1.02|0.02|0
1637046900000|2021-11-16 07:15:00|1.11|0.11|1.14|0.14|1.14|0.14|1.11|0.11|0
1637047200000|2021-11-16 07:20:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1637047500000|2021-11-16 07:25:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1637047800000|2021-11-16 07:30:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1637048100000|2021-11-16 07:35:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1637048400000|2021-11-16 07:40:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1637048700000|2021-11-16 07:45:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1637049000000|2021-11-16 07:50:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1637049300000|2021-11-16 07:55:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1637049600000|2021-11-16 08:00:00|1.03|0.03|1.05|0.05|1.07|0.07|1.03|0.03|0
1637049900000|2021-11-16 08:05:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1637050200000|2021-11-16 08:10:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1637050500000|2021-11-16 08:15:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1637050800000|2021-11-16 08:20:00|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1637051100000|2021-11-16 08:25:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1637051400000|2021-11-16 08:30:00|1.12|0.12|1.09|0.09|1.13|0.13|1.09|0.09|0
1637051700000|2021-11-16 08:35:00|1.1|0.1|1.05|0.05|1.1|0.1|1.05|0.05|0
1637052000000|2021-11-16 08:40:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1637052300000|2021-11-16 08:45:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1637052600000|2021-11-16 08:50:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1637052900000|2021-11-16 08:55:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1637053200000|2021-11-16 09:00:00|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1637053500000|2021-11-16 09:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1637053800000|2021-11-16 09:10:00|1.08|0.08|1.08|0.08|1.09|0.09|1.07|0.07|0
1637056500000|2021-11-16 09:55:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1637056800000|2021-11-16 10:00:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1637057100000|2021-11-16 10:05:00|1|0|1|0|1.01|0.01|1|0|0
1637058600000|2021-11-16 10:30:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1637058900000|2021-11-16 10:35:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1637059200000|2021-11-16 10:40:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1637061900000|2021-11-16 11:25:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1637062200000|2021-11-16 11:30:00|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1637062500000|2021-11-16 11:35:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1637062800000|2021-11-16 11:40:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1637063100000|2021-11-16 11:45:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1637063400000|2021-11-16 11:50:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1637063700000|2021-11-16 11:55:00|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1637064000000|2021-11-16 12:00:00|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1637064300000|2021-11-16 12:05:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1637064600000|2021-11-16 12:10:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1637064900000|2021-11-16 12:15:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1637065200000|2021-11-16 12:20:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1637065500000|2021-11-16 12:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1637066100000|2021-11-16 12:35:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1637066400000|2021-11-16 12:40:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1637066700000|2021-11-16 12:45:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1637067000000|2021-11-16 12:50:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1637067300000|2021-11-16 12:55:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1637067600000|2021-11-16 13:00:00|1.03|0.03|1.06|0.06|1.06|0.06|1.03|0.03|0
1637067900000|2021-11-16 13:05:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1637068200000|2021-11-16 13:10:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1637068500000|2021-11-16 13:15:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1637068800000|2021-11-16 13:20:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1637069100000|2021-11-16 13:25:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1637069400000|2021-11-16 13:30:00|1.07|0.07|1.05|0.05|1.07|0.07|1.02|0.02|0
1637069700000|2021-11-16 13:35:00|1.06|0.06|1.09|0.09|1.1|0.1|1.06|0.06|0
1637070000000|2021-11-16 13:40:00|1.08|0.08|1.04|0.04|1.11|0.11|1.04|0.04|0
1637070300000|2021-11-16 13:45:00|1.03|0.03|1.04|0.04|1.04|0.04|1|0|0
1637070600000|2021-11-16 13:50:00|1.03|0.03|1.03|0.03|1.05|0.05|1.03|0.03|0
1637070900000|2021-11-16 13:55:00|1.02|0.02|1.03|0.03|1.05|0.05|1.02|0.02|0
1637071200000|2021-11-16 14:00:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1637071500000|2021-11-16 14:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637071800000|2021-11-16 14:10:00|1|0|1|0|1.01|0.01|1|0|0
1637072100000|2021-11-16 14:15:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1637072400000|2021-11-16 14:20:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1637072700000|2021-11-16 14:25:00|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1637073000000|2021-11-16 14:30:00|1.01|0.01|1.07|0.07|1.07|0.07|1|0|0
1637073300000|2021-11-16 14:35:00|1.09|0.09|1.13|0.13|1.18|0.18|1.09|0.09|0
1637073600000|2021-11-16 14:40:00|1.14|0.14|1.16|0.16|1.17|0.17|1.13|0.13|0
1637073900000|2021-11-16 14:45:00|1.17|0.17|1.2|0.2|1.21|0.21|1.16|0.16|0
1637074200000|2021-11-16 14:50:00|1.22|0.22|1.17|0.17|1.23|0.23|1.14|0.14|0
1637074500000|2021-11-16 14:55:00|1.18|0.18|1.16|0.16|1.18|0.18|1.15|0.15|0
1637074800000|2021-11-16 15:00:00|1.17|0.17|1.22|0.22|1.22|0.22|1.17|0.17|0
1637075100000|2021-11-16 15:05:00|1.23|0.23|1.19|0.19|1.23|0.23|1.16|0.16|0
1637075400000|2021-11-16 15:10:00|1.2|0.2|1.21|0.21|1.21|0.21|1.18|0.18|0
1637075700000|2021-11-16 15:15:00|1.25|0.25|1.23|0.23|1.28|0.28|1.22|0.22|0
1637076000000|2021-11-16 15:20:00|1.22|0.22|1.15|0.15|1.22|0.22|1.13|0.13|0
1637076300000|2021-11-16 15:25:00|1.14|0.14|1.06|0.06|1.16|0.16|1.06|0.06|0
1637076600000|2021-11-16 15:30:00|1.1|0.1|1.14|0.14|1.16|0.16|1.1|0.1|0
1637076900000|2021-11-16 15:35:00|1.15|0.15|1.14|0.14|1.17|0.17|1.13|0.13|0
1637077200000|2021-11-16 15:40:00|1.15|0.15|1.13|0.13|1.16|0.16|1.12|0.12|0
1637077500000|2021-11-16 15:45:00|1.14|0.14|1.13|0.13|1.14|0.14|1.1|0.1|0
1637077800000|2021-11-16 15:50:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1637078100000|2021-11-16 15:55:00|1.13|0.13|1.14|0.14|1.15|0.15|1.12|0.12|0
1637078400000|2021-11-16 16:00:00|1.15|0.15|1.19|0.19|1.19|0.19|1.15|0.15|0
1637078700000|2021-11-16 16:05:00|1.2|0.2|1.22|0.22|1.22|0.22|1.19|0.19|0
1637079000000|2021-11-16 16:10:00|1.23|0.23|1.27|0.27|1.28|0.28|1.22|0.22|0
1637079300000|2021-11-16 16:15:00|1.22|0.22|1.27|0.27|1.27|0.27|1.22|0.22|0
1637079600000|2021-11-16 16:20:00|1.28|0.28|1.27|0.27|1.31|0.31|1.27|0.27|0
1637079900000|2021-11-16 16:25:00|1.28|0.28|1.16|0.16|1.3|0.3|1.15|0.15|0
1637080200000|2021-11-16 16:30:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1637080500000|2021-11-16 16:35:00|1.17|0.17|1.17|0.17|1.19|0.19|1.16|0.16|0
1637080800000|2021-11-16 16:40:00|1.16|0.16|1.18|0.18|1.23|0.23|1.16|0.16|0
1637081100000|2021-11-16 16:45:00|1.19|0.19|1.18|0.18|1.2|0.2|1.18|0.18|0
1637081400000|2021-11-16 16:50:00|1.13|0.13|1.21|0.21|1.21|0.21|1.12|0.12|0
1637081700000|2021-11-16 16:55:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1637082000000|2021-11-16 17:00:00|1.21|0.21|1.19|0.19|1.22|0.22|1.19|0.19|0
1637082300000|2021-11-16 17:05:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1637082600000|2021-11-16 17:10:00|1.18|0.18|1.2|0.2|1.21|0.21|1.18|0.18|0
1637082900000|2021-11-16 17:15:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1637083200000|2021-11-16 17:20:00|1.02|0.02|1.02|0.02|1.02|0.02|1|0|0
1637083500000|2021-11-16 17:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637083800000|2021-11-16 17:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1637084100000|2021-11-16 17:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637084400000|2021-11-16 17:40:00|1.02|0.02|1.05|0.05|1.05|0.05|1.01|0.01|0
1637084700000|2021-11-16 17:45:00|1.04|0.04|1.04|0.04|1.06|0.06|1.03|0.03|0
1637085000000|2021-11-16 17:50:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1637085300000|2021-11-16 17:55:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1637085600000|2021-11-16 18:00:00|1.02|0.02|1.06|0.06|1.06|0.06|1.02|0.02|0
1637085900000|2021-11-16 18:05:00|1.05|0.05|1.06|0.06|1.06|0.06|1.04|0.04|0
1637086200000|2021-11-16 18:10:00|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1637086500000|2021-11-16 18:15:00|1.28|0.28|1.26|0.26|1.3|0.3|1.26|0.26|0
1637086800000|2021-11-16 18:20:00|1.24|0.24|1.27|0.27|1.27|0.27|1.24|0.24|0
1637087100000|2021-11-16 18:25:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637087400000|2021-11-16 18:30:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1637087700000|2021-11-16 18:35:00|1.07|0.07|1.07|0.07|1.07|0.07|1.05|0.05|0
1637088000000|2021-11-16 18:40:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1637088300000|2021-11-16 18:45:00|1.08|0.08|1.07|0.07|1.08|0.08|1.06|0.06|0
1637088600000|2021-11-16 18:50:00|1.08|0.08|1.08|0.08|1.09|0.09|1.07|0.07|0
1637088900000|2021-11-16 18:55:00|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1637089200000|2021-11-16 19:00:00|1.3|0.3|1.32|0.32|1.32|0.32|1.29|0.29|0
1637089500000|2021-11-16 19:05:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1637089800000|2021-11-16 19:10:00|1.32|0.32|1.29|0.29|1.32|0.32|1.29|0.29|0
1637090100000|2021-11-16 19:15:00|1.06|0.06|1.06|0.06|1.07|0.07|1.04|0.04|0
1637090400000|2021-11-16 19:20:00|1.05|0.05|1.03|0.03|1.05|0.05|1.02|0.02|0
1637090700000|2021-11-16 19:25:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1637091000000|2021-11-16 19:30:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637091300000|2021-11-16 19:35:00|1.27|0.27|1.24|0.24|1.27|0.27|1.24|0.24|0
1637091600000|2021-11-16 19:40:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1637091900000|2021-11-16 19:45:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1637092200000|2021-11-16 19:50:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1637092500000|2021-11-16 19:55:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1637092800000|2021-11-16 20:00:00|1.22|0.22|1.22|0.22|1.24|0.24|1.21|0.21|0
1637093100000|2021-11-16 20:05:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1637093400000|2021-11-16 20:10:00|1.21|0.21|1.2|0.2|1.21|0.21|1.17|0.17|0
1637093700000|2021-11-16 20:15:00|1.21|0.21|1.2|0.2|1.22|0.22|1.18|0.18|0
1637094000000|2021-11-16 20:20:00|1.21|0.21|1.1|0.1|1.22|0.22|1.1|0.1|0
1637094300000|2021-11-16 20:25:00|1.11|0.11|1.1|0.1|1.11|0.11|1.09|0.09|0
1637094600000|2021-11-16 20:30:00|1.09|0.09|1.13|0.13|1.13|0.13|1.09|0.09|0
1637094900000|2021-11-16 20:35:00|1.12|0.12|1.1|0.1|1.14|0.14|1.1|0.1|0
1637095200000|2021-11-16 20:40:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1637095500000|2021-11-16 20:45:00|1.1|0.1|1.05|0.05|1.11|0.11|1.05|0.05|0
1637095800000|2021-11-16 20:50:00|1.04|0.04|1.06|0.06|1.08|0.08|1.04|0.04|0
1637096100000|2021-11-16 20:55:00|1.05|0.05|1.03|0.03|1.07|0.07|1.01|0.01|0
1637107200000|2021-11-17 00:00:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1637107500000|2021-11-17 00:05:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1637107800000|2021-11-17 00:10:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1637136000000|2021-11-17 08:00:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1637136300000|2021-11-17 08:05:00|1.34|0.34|1.34|0.34|1.35|0.35|1.32|0.32|0
1637136600000|2021-11-17 08:10:00|1.35|0.35|1.35|0.35|1.37|0.37|1.35|0.35|0
1637136900000|2021-11-17 08:15:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1637137200000|2021-11-17 08:20:00|1.36|0.36|1.37|0.37|1.38|0.38|1.35|0.35|0
1637137500000|2021-11-17 08:25:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1637137800000|2021-11-17 08:30:00|1.37|0.37|1.36|0.36|1.38|0.38|1.35|0.35|0
1637138100000|2021-11-17 08:35:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1637138400000|2021-11-17 08:40:00|1.36|0.36|1.38|0.38|1.39|0.39|1.36|0.36|0
1637138700000|2021-11-17 08:45:00|1.39|0.39|1.37|0.37|1.4|0.4|1.37|0.37|0
1637139000000|2021-11-17 08:50:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1637139300000|2021-11-17 08:55:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1637139600000|2021-11-17 09:00:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1637139900000|2021-11-17 09:05:00|1.38|0.38|1.35|0.35|1.38|0.38|1.35|0.35|0
1637140200000|2021-11-17 09:10:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637140500000|2021-11-17 09:15:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637140800000|2021-11-17 09:20:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1637141100000|2021-11-17 09:25:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637141400000|2021-11-17 09:30:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637141700000|2021-11-17 09:35:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637142000000|2021-11-17 09:40:00|1.28|0.28|1.29|0.29|1.3|0.3|1.28|0.28|0
1637142300000|2021-11-17 09:45:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637142600000|2021-11-17 09:50:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1637142900000|2021-11-17 09:55:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637143200000|2021-11-17 10:00:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637143500000|2021-11-17 10:05:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637143800000|2021-11-17 10:10:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637144100000|2021-11-17 10:15:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1637144400000|2021-11-17 10:20:00|1.28|0.28|1.27|0.27|1.29|0.29|1.27|0.27|0
1637144700000|2021-11-17 10:25:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1637145000000|2021-11-17 10:30:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1637145300000|2021-11-17 10:35:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1637145600000|2021-11-17 10:40:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1637145900000|2021-11-17 10:45:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1637146200000|2021-11-17 10:50:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637146500000|2021-11-17 10:55:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637146800000|2021-11-17 11:00:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1637147100000|2021-11-17 11:05:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637147700000|2021-11-17 11:15:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637148000000|2021-11-17 11:20:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1637148300000|2021-11-17 11:25:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637148600000|2021-11-17 11:30:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637148900000|2021-11-17 11:35:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1637149200000|2021-11-17 11:40:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1637149500000|2021-11-17 11:45:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637149800000|2021-11-17 11:50:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637150100000|2021-11-17 11:55:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637150400000|2021-11-17 12:00:00|1.29|0.29|1.31|0.31|1.31|0.31|1.28|0.28|0
1637150700000|2021-11-17 12:05:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637151000000|2021-11-17 12:10:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1637151300000|2021-11-17 12:15:00|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1637151600000|2021-11-17 12:20:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637151900000|2021-11-17 12:25:00|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1637152200000|2021-11-17 12:30:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637152500000|2021-11-17 12:35:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637152800000|2021-11-17 12:40:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637153100000|2021-11-17 12:45:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637153400000|2021-11-17 12:50:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637153700000|2021-11-17 12:55:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637154000000|2021-11-17 13:00:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1637154300000|2021-11-17 13:05:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1637154600000|2021-11-17 13:10:00|1.24|0.24|1.2|0.2|1.24|0.24|1.18|0.18|0
1637154900000|2021-11-17 13:15:00|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1637155200000|2021-11-17 13:20:00|1.2|0.2|1.24|0.24|1.24|0.24|1.2|0.2|0
1637155500000|2021-11-17 13:25:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637155800000|2021-11-17 13:30:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1637156100000|2021-11-17 13:35:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1637156400000|2021-11-17 13:40:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1637156700000|2021-11-17 13:45:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637157000000|2021-11-17 13:50:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1637157300000|2021-11-17 13:55:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1637157600000|2021-11-17 14:00:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1637157900000|2021-11-17 14:05:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1637158200000|2021-11-17 14:10:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1637158500000|2021-11-17 14:15:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637158800000|2021-11-17 14:20:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1637159100000|2021-11-17 14:25:00|1.25|0.25|1.27|0.27|1.27|0.27|1.24|0.24|0
1637159400000|2021-11-17 14:30:00|1.26|0.26|1.2|0.2|1.26|0.26|1.19|0.19|0
1637159700000|2021-11-17 14:35:00|1.19|0.19|1.2|0.2|1.2|0.2|1.17|0.17|0
1637160000000|2021-11-17 14:40:00|1.18|0.18|1.21|0.21|1.22|0.22|1.17|0.17|0
1637160300000|2021-11-17 14:45:00|1.22|0.22|1.17|0.17|1.24|0.24|1.17|0.17|0
1637160600000|2021-11-17 14:50:00|1.16|0.16|1.35|0.35|1.36|0.36|1.09|0.09|0
1637160900000|2021-11-17 14:55:00|1.34|0.34|1.35|0.35|1.37|0.37|1.32|0.32|0
1637161200000|2021-11-17 15:00:00|1.33|0.33|1.42|0.42|1.43|0.43|1.32|0.32|0
1637161500000|2021-11-17 15:05:00|1.43|0.43|1.4|0.4|1.43|0.43|1.38|0.38|0
1637161800000|2021-11-17 15:10:00|1.41|0.41|1.45|0.45|1.45|0.45|1.41|0.41|0
1637162100000|2021-11-17 15:15:00|1.46|0.46|1.39|0.39|1.46|0.46|1.39|0.39|0
1637162400000|2021-11-17 15:20:00|1.4|0.4|1.39|0.39|1.4|0.4|1.37|0.37|0
1637162700000|2021-11-17 15:25:00|1.4|0.4|1.4|0.4|1.44|0.44|1.4|0.4|0
1637163000000|2021-11-17 15:30:00|1.41|0.41|1.46|0.46|1.46|0.46|1.39|0.39|0
1637163300000|2021-11-17 15:35:00|1.47|0.47|1.55|0.55|1.55|0.55|1.46|0.46|0
1637163600000|2021-11-17 15:40:00|1.54|0.54|1.51|0.51|1.56|0.56|1.49|0.49|0
1637163900000|2021-11-17 15:45:00|1.52|0.52|1.49|0.49|1.55|0.55|1.48|0.48|0
1637164200000|2021-11-17 15:50:00|1.48|0.48|1.33|0.33|1.5|0.5|1.3|0.3|0
1637164500000|2021-11-17 15:55:00|1.34|0.34|1.37|0.37|1.37|0.37|1.33|0.33|0
1637164800000|2021-11-17 16:00:00|1.36|0.36|1.35|0.35|1.37|0.37|1.34|0.34|0
1637165100000|2021-11-17 16:05:00|1.36|0.36|1.37|0.37|1.39|0.39|1.35|0.35|0
1637165400000|2021-11-17 16:10:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1637165700000|2021-11-17 16:15:00|1.35|0.35|1.36|0.36|1.38|0.38|1.35|0.35|0
1637166000000|2021-11-17 16:20:00|1.37|0.37|1.31|0.31|1.39|0.39|1.31|0.31|0
1637166300000|2021-11-17 16:25:00|1.32|0.32|1.35|0.35|1.35|0.35|1.31|0.31|0
1637166600000|2021-11-17 16:30:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1637166900000|2021-11-17 16:35:00|1.34|0.34|1.36|0.36|1.37|0.37|1.33|0.33|0
1637167200000|2021-11-17 16:40:00|1.37|0.37|1.38|0.38|1.4|0.4|1.36|0.36|0
1637167500000|2021-11-17 16:45:00|1.37|0.37|1.41|0.41|1.41|0.41|1.37|0.37|0
1637167800000|2021-11-17 16:50:00|1.4|0.4|1.33|0.33|1.42|0.42|1.33|0.33|0
1637168100000|2021-11-17 16:55:00|1.34|0.34|1.4|0.4|1.42|0.42|1.34|0.34|0
1637168400000|2021-11-17 17:00:00|1.41|0.41|1.38|0.38|1.42|0.42|1.37|0.37|0
1637168700000|2021-11-17 17:05:00|1.37|0.37|1.31|0.31|1.37|0.37|1.29|0.29|0
1637169000000|2021-11-17 17:10:00|1.3|0.3|1.29|0.29|1.32|0.32|1.29|0.29|0
1637169300000|2021-11-17 17:15:00|1.3|0.3|1.26|0.26|1.3|0.3|1.26|0.26|0
1637169600000|2021-11-17 17:20:00|1.27|0.27|1.23|0.23|1.28|0.28|1.23|0.23|0
1637169900000|2021-11-17 17:25:00|1.24|0.24|1.19|0.19|1.25|0.25|1.19|0.19|0
1637170200000|2021-11-17 17:30:00|1.18|0.18|1.22|0.22|1.22|0.22|1.18|0.18|0
1637170500000|2021-11-17 17:35:00|1.23|0.23|1.27|0.27|1.27|0.27|1.23|0.23|0
1637170800000|2021-11-17 17:40:00|1.26|0.26|1.24|0.24|1.27|0.27|1.21|0.21|0
1637171100000|2021-11-17 17:45:00|1.25|0.25|1.25|0.25|1.26|0.26|1.22|0.22|0
1637171400000|2021-11-17 17:50:00|1.24|0.24|1.22|0.22|1.25|0.25|1.21|0.21|0
1637171700000|2021-11-17 17:55:00|1.21|0.21|1.24|0.24|1.24|0.24|1.2|0.2|0
1637172000000|2021-11-17 18:00:00|1.23|0.23|1.25|0.25|1.26|0.26|1.21|0.21|0
1637172300000|2021-11-17 18:05:00|1.26|0.26|1.26|0.26|1.3|0.3|1.26|0.26|0
1637172600000|2021-11-17 18:10:00|1.27|0.27|1.26|0.26|1.27|0.27|1.23|0.23|0
1637172900000|2021-11-17 18:15:00|1.25|0.25|1.25|0.25|1.26|0.26|1.23|0.23|0
1637173200000|2021-11-17 18:20:00|1.24|0.24|1.28|0.28|1.28|0.28|1.23|0.23|0
1637173500000|2021-11-17 18:25:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1637173800000|2021-11-17 18:30:00|1.29|0.29|1.28|0.28|1.29|0.29|1.26|0.26|0
1637174100000|2021-11-17 18:35:00|1.27|0.27|1.29|0.29|1.3|0.3|1.26|0.26|0
1637174400000|2021-11-17 18:40:00|1.28|0.28|1.32|0.32|1.32|0.32|1.28|0.28|0
1637174700000|2021-11-17 18:45:00|1.31|0.31|1.28|0.28|1.32|0.32|1.28|0.28|0
1637175000000|2021-11-17 18:50:00|1.29|0.29|1.31|0.31|1.32|0.32|1.28|0.28|0
1637175300000|2021-11-17 18:55:00|1.32|0.32|1.33|0.33|1.34|0.34|1.31|0.31|0
1637175600000|2021-11-17 19:00:00|1.32|0.32|1.32|0.32|1.33|0.33|1.3|0.3|0
1637175900000|2021-11-17 19:05:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637176200000|2021-11-17 19:10:00|1.3|0.3|1.29|0.29|1.31|0.31|1.28|0.28|0
1637176500000|2021-11-17 19:15:00|1.3|0.3|1.26|0.26|1.3|0.3|1.24|0.24|0
1637176800000|2021-11-17 19:20:00|1.25|0.25|1.23|0.23|1.26|0.26|1.22|0.22|0
1637177100000|2021-11-17 19:25:00|1.22|0.22|1.24|0.24|1.25|0.25|1.22|0.22|0
1637177400000|2021-11-17 19:30:00|1.23|0.23|1.21|0.21|1.25|0.25|1.21|0.21|0
1637177700000|2021-11-17 19:35:00|1.22|0.22|1.23|0.23|1.25|0.25|1.21|0.21|0
1637178000000|2021-11-17 19:40:00|1.24|0.24|1.26|0.26|1.26|0.26|1.23|0.23|0
1637178300000|2021-11-17 19:45:00|1.25|0.25|1.29|0.29|1.29|0.29|1.25|0.25|0
1637178600000|2021-11-17 19:50:00|1.28|0.28|1.26|0.26|1.29|0.29|1.25|0.25|0
1637178900000|2021-11-17 19:55:00|1.27|0.27|1.29|0.29|1.29|0.29|1.26|0.26|0
1637179200000|2021-11-17 20:00:00|1.3|0.3|1.24|0.24|1.3|0.3|1.24|0.24|0
1637179500000|2021-11-17 20:05:00|1.23|0.23|1.24|0.24|1.25|0.25|1.22|0.22|0
1637179800000|2021-11-17 20:10:00|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1637180100000|2021-11-17 20:15:00|1.26|0.26|1.26|0.26|1.31|0.31|1.25|0.25|0
1637180400000|2021-11-17 20:20:00|1.27|0.27|1.29|0.29|1.3|0.3|1.26|0.26|0
1637180700000|2021-11-17 20:25:00|1.3|0.3|1.27|0.27|1.3|0.3|1.27|0.27|0
1637181000000|2021-11-17 20:30:00|1.28|0.28|1.28|0.28|1.29|0.29|1.26|0.26|0
1637181300000|2021-11-17 20:35:00|1.29|0.29|1.3|0.3|1.31|0.31|1.28|0.28|0
1637181600000|2021-11-17 20:40:00|1.29|0.29|1.29|0.29|1.3|0.3|1.27|0.27|0
1637181900000|2021-11-17 20:45:00|1.28|0.28|1.29|0.29|1.33|0.33|1.28|0.28|0
1637182200000|2021-11-17 20:50:00|1.28|0.28|1.27|0.27|1.3|0.3|1.27|0.27|0
1637182500000|2021-11-17 20:55:00|1.26|0.26|1.24|0.24|1.27|0.27|1.22|0.22|0
1637182800000|2021-11-17 21:00:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1637183100000|2021-11-17 21:05:00|1.22|0.22|1.18|0.18|1.22|0.22|1.18|0.18|0
1637183400000|2021-11-17 21:10:00|1.19|0.19|1.22|0.22|1.23|0.23|1.18|0.18|0
1637183700000|2021-11-17 21:15:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1637184000000|2021-11-17 21:20:00|1.22|0.22|1.21|0.21|1.23|0.23|1.2|0.2|0
1637184300000|2021-11-17 21:25:00|1.22|0.22|1.21|0.21|1.22|0.22|1.2|0.2|0
1637184900000|2021-11-17 21:35:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637185200000|2021-11-17 21:40:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637185800000|2021-11-17 21:50:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637186100000|2021-11-17 21:55:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637187000000|2021-11-17 22:10:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1637187300000|2021-11-17 22:15:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637190000000|2021-11-17 23:00:00|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1637190300000|2021-11-17 23:05:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1637190600000|2021-11-17 23:10:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1637190900000|2021-11-17 23:15:00|1.21|0.21|1.22|0.22|1.22|0.22|1.2|0.2|0
1637191200000|2021-11-17 23:20:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1637191500000|2021-11-17 23:25:00|1.22|0.22|1.23|0.23|1.24|0.24|1.21|0.21|0
1637191800000|2021-11-17 23:30:00|1.24|0.24|1.24|0.24|1.24|0.24|1.22|0.22|0
1637192400000|2021-11-17 23:40:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637192700000|2021-11-17 23:45:00|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1637193000000|2021-11-17 23:50:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637193300000|2021-11-17 23:55:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637193600000|2021-11-18 00:00:00|1.25|0.25|1.27|0.27|1.27|0.27|1.24|0.24|0
1637193900000|2021-11-18 00:05:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637194200000|2021-11-18 00:10:00|1.27|0.27|1.25|0.25|1.27|0.27|1.24|0.24|0
1637194500000|2021-11-18 00:15:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637194800000|2021-11-18 00:20:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637195100000|2021-11-18 00:25:00|1.28|0.28|1.27|0.27|1.28|0.28|1.26|0.26|0
1637195400000|2021-11-18 00:30:00|1.26|0.26|1.26|0.26|1.28|0.28|1.26|0.26|0
1637195700000|2021-11-18 00:35:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637196000000|2021-11-18 00:40:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637196300000|2021-11-18 00:45:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1637196600000|2021-11-18 00:50:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1637196900000|2021-11-18 00:55:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1637197200000|2021-11-18 01:00:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637197500000|2021-11-18 01:05:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637197800000|2021-11-18 01:10:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1637198100000|2021-11-18 01:15:00|1.24|0.24|1.25|0.25|1.26|0.26|1.24|0.24|0
1637198400000|2021-11-18 01:20:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637198700000|2021-11-18 01:25:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1637199000000|2021-11-18 01:30:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637199300000|2021-11-18 01:35:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637199600000|2021-11-18 01:40:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1637199900000|2021-11-18 01:45:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1637200200000|2021-11-18 01:50:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1637200500000|2021-11-18 01:55:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637200800000|2021-11-18 02:00:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1637201100000|2021-11-18 02:05:00|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1637201400000|2021-11-18 02:10:00|1.26|0.26|1.23|0.23|1.26|0.26|1.23|0.23|0
1637201700000|2021-11-18 02:15:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637202000000|2021-11-18 02:20:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637202300000|2021-11-18 02:25:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1637202600000|2021-11-18 02:30:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637202900000|2021-11-18 02:35:00|1.27|0.27|1.28|0.28|1.28|0.28|1.26|0.26|0
1637203200000|2021-11-18 02:40:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1637203500000|2021-11-18 02:45:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637203800000|2021-11-18 02:50:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637204100000|2021-11-18 02:55:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1637204400000|2021-11-18 03:00:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1637204700000|2021-11-18 03:05:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637205000000|2021-11-18 03:10:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637205300000|2021-11-18 03:15:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1637205600000|2021-11-18 03:20:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1637205900000|2021-11-18 03:25:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1637206200000|2021-11-18 03:30:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1637206500000|2021-11-18 03:35:00|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1637206800000|2021-11-18 03:40:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1637207100000|2021-11-18 03:45:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637207400000|2021-11-18 03:50:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637207700000|2021-11-18 03:55:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637208000000|2021-11-18 04:00:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637208300000|2021-11-18 04:05:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637208600000|2021-11-18 04:10:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637208900000|2021-11-18 04:15:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637209200000|2021-11-18 04:20:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637209500000|2021-11-18 04:25:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637209800000|2021-11-18 04:30:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637210100000|2021-11-18 04:35:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637211000000|2021-11-18 04:50:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637211300000|2021-11-18 04:55:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1637211600000|2021-11-18 05:00:00|1.29|0.29|1.31|0.31|1.31|0.31|1.28|0.28|0
1637211900000|2021-11-18 05:05:00|1.3|0.3|1.3|0.3|1.32|0.32|1.29|0.29|0
1637212200000|2021-11-18 05:10:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1637212500000|2021-11-18 05:15:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1637212800000|2021-11-18 05:20:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637213100000|2021-11-18 05:25:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637213400000|2021-11-18 05:30:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637213700000|2021-11-18 05:35:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637214000000|2021-11-18 05:40:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637214300000|2021-11-18 05:45:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1637214600000|2021-11-18 05:50:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1637214900000|2021-11-18 05:55:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637215200000|2021-11-18 06:00:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637215800000|2021-11-18 06:10:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1637216700000|2021-11-18 06:25:00|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1637217000000|2021-11-18 06:30:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637217300000|2021-11-18 06:35:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1637217600000|2021-11-18 06:40:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637217900000|2021-11-18 06:45:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637218200000|2021-11-18 06:50:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1637218500000|2021-11-18 06:55:00|1.29|0.29|1.3|0.3|1.3|0.3|1.28|0.28|0
1637218800000|2021-11-18 07:00:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1637219100000|2021-11-18 07:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.29|0.29|0
1637219400000|2021-11-18 07:10:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637219700000|2021-11-18 07:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637220000000|2021-11-18 07:20:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1637220300000|2021-11-18 07:25:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637220600000|2021-11-18 07:30:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637220900000|2021-11-18 07:35:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637221200000|2021-11-18 07:40:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637221800000|2021-11-18 07:50:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637222100000|2021-11-18 07:55:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637222400000|2021-11-18 08:00:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637222700000|2021-11-18 08:05:00|1.33|0.33|1.23|0.23|1.34|0.34|1.22|0.22|0
1637223000000|2021-11-18 08:10:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637223300000|2021-11-18 08:15:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1637223600000|2021-11-18 08:20:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637223900000|2021-11-18 08:25:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1637224200000|2021-11-18 08:30:00|1.25|0.25|1.23|0.23|1.25|0.25|1.22|0.22|0
1637224500000|2021-11-18 08:35:00|1.24|0.24|1.25|0.25|1.25|0.25|1.23|0.23|0
1637224800000|2021-11-18 08:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.23|0.23|0
1637225100000|2021-11-18 08:45:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637225400000|2021-11-18 08:50:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637225700000|2021-11-18 08:55:00|1.26|0.26|1.27|0.27|1.27|0.27|1.25|0.25|0
1637226000000|2021-11-18 09:00:00|1.26|0.26|1.32|0.32|1.34|0.34|1.26|0.26|0
1637226300000|2021-11-18 09:05:00|1.33|0.33|1.32|0.32|1.33|0.33|1.3|0.3|0
1637226600000|2021-11-18 09:10:00|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1637226900000|2021-11-18 09:15:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637227200000|2021-11-18 09:20:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1637227500000|2021-11-18 09:25:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637227800000|2021-11-18 09:30:00|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1637228100000|2021-11-18 09:35:00|1.3|0.3|1.3|0.3|1.31|0.31|1.28|0.28|0
1637228400000|2021-11-18 09:40:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637228700000|2021-11-18 09:45:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1637229000000|2021-11-18 09:50:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1637229300000|2021-11-18 09:55:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1637229600000|2021-11-18 10:00:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1637229900000|2021-11-18 10:05:00|1.24|0.24|1.24|0.24|1.25|0.25|1.22|0.22|0
1637230200000|2021-11-18 10:10:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637230500000|2021-11-18 10:15:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637230800000|2021-11-18 10:20:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1637231100000|2021-11-18 10:25:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637231700000|2021-11-18 10:35:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1637232000000|2021-11-18 10:40:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637232300000|2021-11-18 10:45:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1637232600000|2021-11-18 10:50:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1637232900000|2021-11-18 10:55:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637233200000|2021-11-18 11:00:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637233500000|2021-11-18 11:05:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637233800000|2021-11-18 11:10:00|1.24|0.24|1.26|0.26|1.27|0.27|1.24|0.24|0
1637234100000|2021-11-18 11:15:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637234400000|2021-11-18 11:20:00|1.28|0.28|1.29|0.29|1.3|0.3|1.27|0.27|0
1637234700000|2021-11-18 11:25:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1637235000000|2021-11-18 11:30:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637235300000|2021-11-18 11:35:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1637235600000|2021-11-18 11:40:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1637235900000|2021-11-18 11:45:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1637236200000|2021-11-18 11:50:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1637236500000|2021-11-18 11:55:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637236800000|2021-11-18 12:00:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1637237100000|2021-11-18 12:05:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1637237400000|2021-11-18 12:10:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1637237700000|2021-11-18 12:15:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1637238000000|2021-11-18 12:20:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1637238300000|2021-11-18 12:25:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1637238600000|2021-11-18 12:30:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1637238900000|2021-11-18 12:35:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1637239200000|2021-11-18 12:40:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637239500000|2021-11-18 12:45:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637239800000|2021-11-18 12:50:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1637240100000|2021-11-18 12:55:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637240400000|2021-11-18 13:00:00|1.22|0.22|1.21|0.21|1.23|0.23|1.2|0.2|0
1637240700000|2021-11-18 13:05:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637241300000|2021-11-18 13:15:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1637241600000|2021-11-18 13:20:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1637241900000|2021-11-18 13:25:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1637242200000|2021-11-18 13:30:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1637242500000|2021-11-18 13:35:00|1.22|0.22|1.24|0.24|1.25|0.25|1.22|0.22|0
1637242800000|2021-11-18 13:40:00|1.25|0.25|1.21|0.21|1.25|0.25|1.2|0.2|0
1637243100000|2021-11-18 13:45:00|1.2|0.2|1.22|0.22|1.23|0.23|1.2|0.2|0
1637243400000|2021-11-18 13:50:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1637244000000|2021-11-18 14:00:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637244300000|2021-11-18 14:05:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1637244600000|2021-11-18 14:10:00|1.24|0.24|1.25|0.25|1.25|0.25|1.23|0.23|0
1637244900000|2021-11-18 14:15:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1637245200000|2021-11-18 14:20:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1637245500000|2021-11-18 14:25:00|1.22|0.22|1.21|0.21|1.22|0.22|1.19|0.19|0
1637245800000|2021-11-18 14:30:00|1.22|0.22|1.14|0.14|1.22|0.22|1.12|0.12|0
1637246100000|2021-11-18 14:35:00|1.13|0.13|1.16|0.16|1.16|0.16|1.11|0.11|0
1637246400000|2021-11-18 14:40:00|1.17|0.17|1.13|0.13|1.17|0.17|1.13|0.13|0
1637246700000|2021-11-18 14:45:00|1.12|0.12|1.16|0.16|1.19|0.19|1.12|0.12|0
1637247000000|2021-11-18 14:50:00|1.17|0.17|1.1|0.1|1.17|0.17|1.08|0.08|0
1637247300000|2021-11-18 14:55:00|1.09|0.09|1.1|0.1|1.12|0.12|1.08|0.08|0
1637247600000|2021-11-18 15:00:00|1.09|0.09|1.1|0.1|1.12|0.12|1.08|0.08|0
1637247900000|2021-11-18 15:05:00|1.11|0.11|1.04|0.04|1.13|0.13|1.04|0.04|0
1637248200000|2021-11-18 15:10:00|1.03|0.03|1.38|0.38|1.39|0.39|1|0|0
1637248500000|2021-11-18 15:15:00|1.36|0.36|1.32|0.32|1.42|0.42|1.32|0.32|0
1637248800000|2021-11-18 15:20:00|1.31|0.31|1.35|0.35|1.37|0.37|1.26|0.26|0
1637249100000|2021-11-18 15:25:00|1.36|0.36|1.33|0.33|1.37|0.37|1.31|0.31|0
1637249400000|2021-11-18 15:30:00|1.34|0.34|1.41|0.41|1.44|0.44|1.34|0.34|0
1637249700000|2021-11-18 15:35:00|1.43|0.43|1.45|0.45|1.48|0.48|1.42|0.42|0
1637250000000|2021-11-18 15:40:00|1.46|0.46|1.39|0.39|1.48|0.48|1.37|0.37|0
1637250300000|2021-11-18 15:45:00|1.4|0.4|1.43|0.43|1.43|0.43|1.38|0.38|0
1637250600000|2021-11-18 15:50:00|1.42|0.42|1.43|0.43|1.47|0.47|1.41|0.41|0
1637250900000|2021-11-18 15:55:00|1.42|0.42|1.3|0.3|1.47|0.47|1.3|0.3|0
1637251200000|2021-11-18 16:00:00|1.27|0.27|1.07|0.07|1.29|0.29|1.07|0.07|0
1637251500000|2021-11-18 16:05:00|1.06|0.06|1.11|0.11|1.12|0.12|1.06|0.06|0
1637251800000|2021-11-18 16:10:00|1.1|0.1|1.16|0.16|1.18|0.18|1.1|0.1|0
1637252100000|2021-11-18 16:15:00|1.17|0.17|1.18|0.18|1.2|0.2|1.17|0.17|0
1637252400000|2021-11-18 16:20:00|1.19|0.19|1.18|0.18|1.2|0.2|1.17|0.17|0
1637252700000|2021-11-18 16:25:00|1.19|0.19|1.18|0.18|1.2|0.2|1.18|0.18|0
1637253000000|2021-11-18 16:30:00|1.19|0.19|1.31|0.31|1.32|0.32|1.17|0.17|0
1637253300000|2021-11-18 16:35:00|1.3|0.3|1.05|0.05|1.31|0.31|1|0|0
1637253600000|2021-11-18 16:40:00|1.06|0.06|1.07|0.07|1.08|0.08|1.05|0.05|0
1637253900000|2021-11-18 16:45:00|1.08|0.08|1.08|0.08|1.1|0.1|1.07|0.07|0
1637254200000|2021-11-18 16:50:00|1.13|0.13|1.11|0.11|1.14|0.14|1.11|0.11|0
1637254500000|2021-11-18 16:55:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1637254800000|2021-11-18 17:00:00|1.12|0.12|1.18|0.18|1.19|0.19|1.12|0.12|0
1637255100000|2021-11-18 17:05:00|1.19|0.19|1.17|0.17|1.19|0.19|1.16|0.16|0
1637255400000|2021-11-18 17:10:00|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1637255700000|2021-11-18 17:15:00|1.19|0.19|1.19|0.19|1.21|0.21|1.18|0.18|0
1637256000000|2021-11-18 17:20:00|1.18|0.18|1.23|0.23|1.23|0.23|1.18|0.18|0
1637256300000|2021-11-18 17:25:00|1.22|0.22|1.23|0.23|1.25|0.25|1.22|0.22|0
1637256600000|2021-11-18 17:30:00|1.24|0.24|1.22|0.22|1.25|0.25|1.21|0.21|0
1637256900000|2021-11-18 17:35:00|1.23|0.23|1.2|0.2|1.23|0.23|1.18|0.18|0
1637257200000|2021-11-18 17:40:00|1.19|0.19|1.19|0.19|1.2|0.2|1.18|0.18|0
1637257500000|2021-11-18 17:45:00|1.18|0.18|1.12|0.12|1.19|0.19|1.12|0.12|0
1637257800000|2021-11-18 17:50:00|1.11|0.11|1.12|0.12|1.12|0.12|1.08|0.08|0
1637258100000|2021-11-18 17:55:00|1.11|0.11|1.11|0.11|1.11|0.11|1.08|0.08|0
1637258400000|2021-11-18 18:00:00|1.1|0.1|1.13|0.13|1.13|0.13|1.09|0.09|0
1637258700000|2021-11-18 18:05:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1637259000000|2021-11-18 18:10:00|1.15|0.15|1.17|0.17|1.18|0.18|1.15|0.15|0
1637259300000|2021-11-18 18:15:00|1.16|0.16|1.11|0.11|1.17|0.17|1.11|0.11|0
1637259600000|2021-11-18 18:20:00|1.12|0.12|1.13|0.13|1.13|0.13|1.11|0.11|0
1637259900000|2021-11-18 18:25:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1637260200000|2021-11-18 18:30:00|1.12|0.12|1.14|0.14|1.15|0.15|1.11|0.11|0
1637260500000|2021-11-18 18:35:00|1.13|0.13|1.08|0.08|1.15|0.15|1.08|0.08|0
1637260800000|2021-11-18 18:40:00|1.09|0.09|1.09|0.09|1.1|0.1|1.07|0.07|0
1637261100000|2021-11-18 18:45:00|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1637261400000|2021-11-18 18:50:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1637261700000|2021-11-18 18:55:00|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1637262000000|2021-11-18 19:00:00|1.09|0.09|1.09|0.09|1.11|0.11|1.05|0.05|0
1637262300000|2021-11-18 19:05:00|1.1|0.1|1.1|0.1|1.12|0.12|1.09|0.09|0
1637262600000|2021-11-18 19:10:00|1.09|0.09|1.1|0.1|1.11|0.11|1.08|0.08|0
1637262900000|2021-11-18 19:15:00|1.09|0.09|1.08|0.08|1.1|0.1|1.07|0.07|0
1637263200000|2021-11-18 19:20:00|1.07|0.07|1.05|0.05|1.08|0.08|1.05|0.05|0
1637263500000|2021-11-18 19:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.03|0.03|0
1637263800000|2021-11-18 19:30:00|1.06|0.06|1.06|0.06|1.06|0.06|1.02|0.02|0
1637264100000|2021-11-18 19:35:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1637264400000|2021-11-18 19:40:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1637264700000|2021-11-18 19:45:00|1.08|0.08|1.1|0.1|1.11|0.11|1.08|0.08|0
1637265000000|2021-11-18 19:50:00|1.09|0.09|1.12|0.12|1.13|0.13|1.09|0.09|0
1637265300000|2021-11-18 19:55:00|1.11|0.11|1.12|0.12|1.13|0.13|1.1|0.1|0
1637265600000|2021-11-18 20:00:00|1.11|0.11|1.12|0.12|1.14|0.14|1.1|0.1|0
1637265900000|2021-11-18 20:05:00|1.13|0.13|1.15|0.15|1.15|0.15|1.12|0.12|0
1637266200000|2021-11-18 20:10:00|1.14|0.14|1.13|0.13|1.16|0.16|1.12|0.12|0
1637266500000|2021-11-18 20:15:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1637266800000|2021-11-18 20:20:00|1.11|0.11|1.13|0.13|1.14|0.14|1.11|0.11|0
1637267100000|2021-11-18 20:25:00|1.14|0.14|1.15|0.15|1.15|0.15|1.13|0.13|0
1637267400000|2021-11-18 20:30:00|1.14|0.14|1.14|0.14|1.16|0.16|1.12|0.12|0
1637267700000|2021-11-18 20:35:00|1.15|0.15|1.22|0.22|1.23|0.23|1.13|0.13|0
1637268000000|2021-11-18 20:40:00|1.23|0.23|1.23|0.23|1.26|0.26|1.22|0.22|0
1637268300000|2021-11-18 20:45:00|1.24|0.24|1.25|0.25|1.29|0.29|1.23|0.23|0
1637268600000|2021-11-18 20:50:00|1.24|0.24|1.24|0.24|1.27|0.27|1.24|0.24|0
1637268900000|2021-11-18 20:55:00|1.25|0.25|1.24|0.24|1.27|0.27|1.2|0.2|0
1637269200000|2021-11-18 21:00:00|1.26|0.26|1.25|0.25|1.29|0.29|1.25|0.25|0
1637269500000|2021-11-18 21:05:00|1.24|0.24|1.3|0.3|1.33|0.33|1.24|0.24|0
1637269800000|2021-11-18 21:10:00|1.29|0.29|1.24|0.24|1.3|0.3|1.24|0.24|0
1637270100000|2021-11-18 21:15:00|1.26|0.26|1.29|0.29|1.29|0.29|1.26|0.26|0
1637270700000|2021-11-18 21:25:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637271300000|2021-11-18 21:35:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637271600000|2021-11-18 21:40:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637271900000|2021-11-18 21:45:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1637272200000|2021-11-18 21:50:00|1.33|0.33|1.36|0.36|1.37|0.37|1.33|0.33|0
1637272500000|2021-11-18 21:55:00|1.37|0.37|1.34|0.34|1.37|0.37|1.34|0.34|0
1637272800000|2021-11-18 22:00:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1637273100000|2021-11-18 22:05:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637273400000|2021-11-18 22:10:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637276400000|2021-11-18 23:00:00|1.35|0.35|1.3|0.3|1.35|0.35|1.3|0.3|0
1637276700000|2021-11-18 23:05:00|1.31|0.31|1.34|0.34|1.34|0.34|1.31|0.31|0
1637277000000|2021-11-18 23:10:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1637277300000|2021-11-18 23:15:00|1.36|0.36|1.37|0.37|1.38|0.38|1.35|0.35|0
1637277600000|2021-11-18 23:20:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1637277900000|2021-11-18 23:25:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637278200000|2021-11-18 23:30:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1637278500000|2021-11-18 23:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637278800000|2021-11-18 23:40:00|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1637279100000|2021-11-18 23:45:00|1.34|0.34|1.36|0.36|1.37|0.37|1.34|0.34|0
1637279400000|2021-11-18 23:50:00|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1637279700000|2021-11-18 23:55:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1637280000000|2021-11-19 00:00:00|1.32|0.32|1.35|0.35|1.35|0.35|1.32|0.32|0
1637280300000|2021-11-19 00:05:00|1.36|0.36|1.38|0.38|1.38|0.38|1.35|0.35|0
1637280600000|2021-11-19 00:10:00|1.37|0.37|1.34|0.34|1.37|0.37|1.34|0.34|0
1637280900000|2021-11-19 00:15:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1637281200000|2021-11-19 00:20:00|1.33|0.33|1.32|0.32|1.34|0.34|1.32|0.32|0
1637281500000|2021-11-19 00:25:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1637281800000|2021-11-19 00:30:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1637282100000|2021-11-19 00:35:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637282400000|2021-11-19 00:40:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637282700000|2021-11-19 00:45:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637283000000|2021-11-19 00:50:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1637283300000|2021-11-19 00:55:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1637283600000|2021-11-19 01:00:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1637283900000|2021-11-19 01:05:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637284200000|2021-11-19 01:10:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1637284500000|2021-11-19 01:15:00|1.32|0.32|1.34|0.34|1.35|0.35|1.32|0.32|0
1637284800000|2021-11-19 01:20:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1637285100000|2021-11-19 01:25:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637285400000|2021-11-19 01:30:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1637285700000|2021-11-19 01:35:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637286000000|2021-11-19 01:40:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637286300000|2021-11-19 01:45:00|1.36|0.36|1.48|0.48|1.49|0.49|1.35|0.35|0
1637286600000|2021-11-19 01:50:00|1.49|0.49|1.48|0.48|1.5|0.5|1.46|0.46|0
1637286900000|2021-11-19 01:55:00|1.49|0.49|1.45|0.45|1.5|0.5|1.45|0.45|0
1637287200000|2021-11-19 02:00:00|1.46|0.46|1.45|0.45|1.46|0.46|1.43|0.43|0
1637287500000|2021-11-19 02:05:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1637287800000|2021-11-19 02:10:00|1.44|0.44|1.49|0.49|1.49|0.49|1.44|0.44|0
1637288100000|2021-11-19 02:15:00|1.48|0.48|1.46|0.46|1.49|0.49|1.45|0.45|0
1637288400000|2021-11-19 02:20:00|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1637288700000|2021-11-19 02:25:00|1.48|0.48|1.51|0.51|1.51|0.51|1.48|0.48|0
1637289000000|2021-11-19 02:30:00|1.5|0.5|1.54|0.54|1.56|0.56|1.5|0.5|0
1637289300000|2021-11-19 02:35:00|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1637289600000|2021-11-19 02:40:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1637289900000|2021-11-19 02:45:00|1.56|0.56|1.59|0.59|1.6|0.6|1.56|0.56|0
1637290200000|2021-11-19 02:50:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1637290500000|2021-11-19 02:55:00|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1637290800000|2021-11-19 03:00:00|1.6|0.6|1.58|0.58|1.61|0.61|1.57|0.57|0
1637291100000|2021-11-19 03:05:00|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1637291400000|2021-11-19 03:10:00|1.58|0.58|1.65|0.65|1.66|0.66|1.58|0.58|0
1637291700000|2021-11-19 03:15:00|1.66|0.66|1.65|0.65|1.66|0.66|1.63|0.63|0
1637292000000|2021-11-19 03:20:00|1.66|0.66|1.65|0.65|1.66|0.66|1.63|0.63|0
1637292300000|2021-11-19 03:25:00|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1637292600000|2021-11-19 03:30:00|1.63|0.63|1.61|0.61|1.64|0.64|1.6|0.6|0
1637292900000|2021-11-19 03:35:00|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1637293200000|2021-11-19 03:40:00|1.58|0.58|1.59|0.59|1.59|0.59|1.57|0.57|0
1637293500000|2021-11-19 03:45:00|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1637293800000|2021-11-19 03:50:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1637294100000|2021-11-19 03:55:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1637294400000|2021-11-19 04:00:00|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1637294700000|2021-11-19 04:05:00|1.61|0.61|1.64|0.64|1.64|0.64|1.61|0.61|0
1637295000000|2021-11-19 04:10:00|1.65|0.65|1.64|0.64|1.65|0.65|1.63|0.63|0
1637295300000|2021-11-19 04:15:00|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1637295600000|2021-11-19 04:20:00|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1637295900000|2021-11-19 04:25:00|1.63|0.63|1.61|0.61|1.63|0.63|1.6|0.6|0
1637296200000|2021-11-19 04:30:00|1.62|0.62|1.61|0.61|1.62|0.62|1.6|0.6|0
1637296500000|2021-11-19 04:35:00|1.6|0.6|1.6|0.6|1.61|0.61|1.59|0.59|0
1637296800000|2021-11-19 04:40:00|1.61|0.61|1.61|0.61|1.62|0.62|1.6|0.6|0
1637297100000|2021-11-19 04:45:00|1.62|0.62|1.62|0.62|1.63|0.63|1.61|0.61|0
1637297400000|2021-11-19 04:50:00|1.63|0.63|1.6|0.6|1.63|0.63|1.6|0.6|0
1637297700000|2021-11-19 04:55:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1637298000000|2021-11-19 05:00:00|1.59|0.59|1.62|0.62|1.62|0.62|1.59|0.59|0
1637298300000|2021-11-19 05:05:00|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1637298600000|2021-11-19 05:10:00|1.61|0.61|1.58|0.58|1.61|0.61|1.57|0.57|0
1637298900000|2021-11-19 05:15:00|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1637299200000|2021-11-19 05:20:00|1.57|0.57|1.59|0.59|1.59|0.59|1.56|0.56|0
1637299500000|2021-11-19 05:25:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1637299800000|2021-11-19 05:30:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1637300100000|2021-11-19 05:35:00|1.57|0.57|1.6|0.6|1.6|0.6|1.57|0.57|0
1637300400000|2021-11-19 05:40:00|1.59|0.59|1.59|0.59|1.6|0.6|1.58|0.58|0
1637300700000|2021-11-19 05:45:00|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1637301000000|2021-11-19 05:50:00|1.57|0.57|1.57|0.57|1.6|0.6|1.57|0.57|0
1637301300000|2021-11-19 05:55:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1637301600000|2021-11-19 06:00:00|1.57|0.57|1.57|0.57|1.58|0.58|1.56|0.56|0
1637301900000|2021-11-19 06:05:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1637302200000|2021-11-19 06:10:00|1.56|0.56|1.59|0.59|1.6|0.6|1.56|0.56|0
1637302500000|2021-11-19 06:15:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1637302800000|2021-11-19 06:20:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1637303100000|2021-11-19 06:25:00|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1637303400000|2021-11-19 06:30:00|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1637303700000|2021-11-19 06:35:00|1.62|0.62|1.61|0.61|1.63|0.63|1.6|0.6|0
1637304000000|2021-11-19 06:40:00|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1637304300000|2021-11-19 06:45:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1637304600000|2021-11-19 06:50:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1637304900000|2021-11-19 06:55:00|1.61|0.61|1.6|0.6|1.61|0.61|1.59|0.59|0
1637305200000|2021-11-19 07:00:00|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1637305500000|2021-11-19 07:05:00|1.59|0.59|1.6|0.6|1.62|0.62|1.59|0.59|0
1637305800000|2021-11-19 07:10:00|1.61|0.61|1.59|0.59|1.61|0.61|1.58|0.58|0
1637306100000|2021-11-19 07:15:00|1.6|0.6|1.61|0.61|1.61|0.61|1.59|0.59|0
1637306400000|2021-11-19 07:20:00|1.6|0.6|1.6|0.6|1.62|0.62|1.6|0.6|0
1637306700000|2021-11-19 07:25:00|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1637307000000|2021-11-19 07:30:00|1.59|0.59|1.6|0.6|1.6|0.6|1.58|0.58|0
1637307300000|2021-11-19 07:35:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1637307600000|2021-11-19 07:40:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1637307900000|2021-11-19 07:45:00|1.62|0.62|1.67|0.67|1.67|0.67|1.61|0.61|0
1637308200000|2021-11-19 07:50:00|1.66|0.66|1.61|0.61|1.66|0.66|1.61|0.61|0
1637308500000|2021-11-19 07:55:00|1.6|0.6|1.58|0.58|1.61|0.61|1.58|0.58|0
1637308800000|2021-11-19 08:00:00|1.57|0.57|1.4|0.4|1.59|0.59|1.33|0.33|0
1637309100000|2021-11-19 08:05:00|1.39|0.39|1.4|0.4|1.42|0.42|1.38|0.38|0
1637309400000|2021-11-19 08:10:00|1.39|0.39|1.39|0.39|1.4|0.4|1.37|0.37|0
1637309700000|2021-11-19 08:15:00|1.38|0.38|1.37|0.37|1.39|0.39|1.36|0.36|0
1637310000000|2021-11-19 08:20:00|1.36|0.36|1.4|0.4|1.4|0.4|1.36|0.36|0
1637310300000|2021-11-19 08:25:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1637310600000|2021-11-19 08:30:00|1.41|0.41|1.39|0.39|1.41|0.41|1.38|0.38|0
1637310900000|2021-11-19 08:35:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1637311200000|2021-11-19 08:40:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1637311500000|2021-11-19 08:45:00|1.37|0.37|1.38|0.38|1.4|0.4|1.37|0.37|0
1637311800000|2021-11-19 08:50:00|1.37|0.37|1.4|0.4|1.4|0.4|1.37|0.37|0
1637312100000|2021-11-19 08:55:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1637312400000|2021-11-19 09:00:00|1.36|0.36|1.36|0.36|1.38|0.38|1.36|0.36|0
1637312700000|2021-11-19 09:05:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1637313000000|2021-11-19 09:10:00|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1637313300000|2021-11-19 09:15:00|1.36|0.36|1.38|0.38|1.39|0.39|1.35|0.35|0
1637313600000|2021-11-19 09:20:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1637313900000|2021-11-19 09:25:00|1.38|0.38|1.29|0.29|1.39|0.39|1.29|0.29|0
1637314200000|2021-11-19 09:30:00|1.3|0.3|1.27|0.27|1.3|0.3|1.24|0.24|0
1637314500000|2021-11-19 09:35:00|1.25|0.25|1.23|0.23|1.27|0.27|1.23|0.23|0
1637314800000|2021-11-19 09:40:00|1.22|0.22|1.39|0.39|1.5|0.5|1.22|0.22|0
1637315100000|2021-11-19 09:45:00|1.4|0.4|1.6|0.6|1.69|0.69|1.39|0.39|0
1637315400000|2021-11-19 09:50:00|1.62|0.62|1.53|0.53|1.65|0.65|1.53|0.53|0
1637315700000|2021-11-19 09:55:00|1.54|0.54|1.52|0.52|1.58|0.58|1.51|0.51|0
1637316000000|2021-11-19 10:00:00|1.51|0.51|1.41|0.41|1.53|0.53|1.4|0.4|0
1637316300000|2021-11-19 10:05:00|1.4|0.4|1.34|0.34|1.44|0.44|1.33|0.33|0
1637316600000|2021-11-19 10:10:00|1.33|0.33|1.25|0.25|1.33|0.33|1.22|0.22|0
1637316900000|2021-11-19 10:15:00|1.26|0.26|1.3|0.3|1.35|0.35|1.24|0.24|0
1637317200000|2021-11-19 10:20:00|1.29|0.29|1.36|0.36|1.4|0.4|1.27|0.27|0
1637317500000|2021-11-19 10:25:00|1.35|0.35|1.41|0.41|1.44|0.44|1.35|0.35|0
1637317800000|2021-11-19 10:30:00|1.4|0.4|1.41|0.41|1.44|0.44|1.31|0.31|0
1637318100000|2021-11-19 10:35:00|1.42|0.42|1.44|0.44|1.45|0.45|1.4|0.4|0
1637318400000|2021-11-19 10:40:00|1.45|0.45|1.43|0.43|1.48|0.48|1.43|0.43|0
1637318700000|2021-11-19 10:45:00|1.42|0.42|1.42|0.42|1.45|0.45|1.41|0.41|0
1637319000000|2021-11-19 10:50:00|1.44|0.44|1.46|0.46|1.47|0.47|1.41|0.41|0
1637319300000|2021-11-19 10:55:00|1.45|0.45|1.49|0.49|1.5|0.5|1.45|0.45|0
1637319600000|2021-11-19 11:00:00|1.5|0.5|1.44|0.44|1.51|0.51|1.44|0.44|0
1637319900000|2021-11-19 11:05:00|1.45|0.45|1.39|0.39|1.45|0.45|1.37|0.37|0
1637320200000|2021-11-19 11:10:00|1.38|0.38|1.37|0.37|1.41|0.41|1.36|0.36|0
1637320500000|2021-11-19 11:15:00|1.38|0.38|1.41|0.41|1.43|0.43|1.37|0.37|0
1637320800000|2021-11-19 11:20:00|1.4|0.4|1.38|0.38|1.41|0.41|1.38|0.38|0
1637321100000|2021-11-19 11:25:00|1.39|0.39|1.42|0.42|1.42|0.42|1.38|0.38|0
1637321400000|2021-11-19 11:30:00|1.43|0.43|1.33|0.33|1.43|0.43|1.32|0.32|0
1637321700000|2021-11-19 11:35:00|1.32|0.32|1.28|0.28|1.34|0.34|1.28|0.28|0
1637322000000|2021-11-19 11:40:00|1.27|0.27|1.61|0.61|1.61|0.61|1.26|0.26|0
1637322300000|2021-11-19 11:45:00|1.6|0.6|1.35|0.35|1.61|0.61|1.35|0.35|0
1637322600000|2021-11-19 11:50:00|1.34|0.34|1.34|0.34|1.38|0.38|1.31|0.31|0
1637322900000|2021-11-19 11:55:00|1.33|0.33|1.35|0.35|1.35|0.35|1.31|0.31|0
1637323200000|2021-11-19 12:00:00|1.36|0.36|1.36|0.36|1.36|0.36|1.34|0.34|0
1637323500000|2021-11-19 12:05:00|1.38|0.38|1.43|0.43|1.44|0.44|1.37|0.37|0
1637323800000|2021-11-19 12:10:00|1.42|0.42|1.41|0.41|1.43|0.43|1.34|0.34|0
1637324100000|2021-11-19 12:15:00|1.4|0.4|1.42|0.42|1.42|0.42|1.39|0.39|0
1637324400000|2021-11-19 12:20:00|1.41|0.41|1.44|0.44|1.44|0.44|1.41|0.41|0
1637324700000|2021-11-19 12:25:00|1.43|0.43|1.48|0.48|1.48|0.48|1.42|0.42|0
1637325000000|2021-11-19 12:30:00|1.47|0.47|1.41|0.41|1.47|0.47|1.37|0.37|0
1637325300000|2021-11-19 12:35:00|1.42|0.42|1.36|0.36|1.44|0.44|1.35|0.35|0
1637325600000|2021-11-19 12:40:00|1.35|0.35|1.3|0.3|1.36|0.36|1.29|0.29|0
1637325900000|2021-11-19 12:45:00|1.29|0.29|1.31|0.31|1.33|0.33|1.28|0.28|0
1637326200000|2021-11-19 12:50:00|1.32|0.32|1.43|0.43|1.44|0.44|1.3|0.3|0
1637326500000|2021-11-19 12:55:00|1.42|0.42|1.43|0.43|1.44|0.44|1.41|0.41|0
1637326800000|2021-11-19 13:00:00|1.44|0.44|1.38|0.38|1.45|0.45|1.37|0.37|0
1637327100000|2021-11-19 13:05:00|1.37|0.37|1.41|0.41|1.42|0.42|1.37|0.37|0
1637327400000|2021-11-19 13:10:00|1.4|0.4|1.36|0.36|1.4|0.4|1.35|0.35|0
1637327700000|2021-11-19 13:15:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1637328000000|2021-11-19 13:20:00|1.37|0.37|1.4|0.4|1.41|0.41|1.35|0.35|0
1637328300000|2021-11-19 13:25:00|1.39|0.39|1.41|0.41|1.41|0.41|1.35|0.35|0
1637328600000|2021-11-19 13:30:00|1.42|0.42|1.39|0.39|1.42|0.42|1.36|0.36|0
1637328900000|2021-11-19 13:35:00|1.38|0.38|1.41|0.41|1.42|0.42|1.38|0.38|0
1637329200000|2021-11-19 13:40:00|1.42|0.42|1.48|0.48|1.49|0.49|1.42|0.42|0
1637329500000|2021-11-19 13:45:00|1.49|0.49|1.48|0.48|1.5|0.5|1.48|0.48|0
1637329800000|2021-11-19 13:50:00|1.49|0.49|1.51|0.51|1.52|0.52|1.46|0.46|0
1637330100000|2021-11-19 13:55:00|1.52|0.52|1.48|0.48|1.52|0.52|1.48|0.48|0
1637330400000|2021-11-19 14:00:00|1.47|0.47|1.41|0.41|1.47|0.47|1.41|0.41|0
1637330700000|2021-11-19 14:05:00|1.42|0.42|1.43|0.43|1.46|0.46|1.4|0.4|0
1637331000000|2021-11-19 14:10:00|1.42|0.42|1.54|0.54|1.55|0.55|1.42|0.42|0
1637331300000|2021-11-19 14:15:00|1.53|0.53|1.62|0.62|1.69|0.69|1.52|0.52|0
1637331600000|2021-11-19 14:20:00|1.63|0.63|1.6|0.6|1.67|0.67|1.57|0.57|0
1637331900000|2021-11-19 14:25:00|1.64|0.64|1.61|0.61|1.67|0.67|1.55|0.55|0
1637332200000|2021-11-19 14:30:00|1.63|0.63|1.2|0.2|1.64|0.64|1.17|0.17|0
1637332500000|2021-11-19 14:35:00|1.21|0.21|1.16|0.16|1.26|0.26|1.13|0.13|0
1637332800000|2021-11-19 14:40:00|1.17|0.17|1.2|0.2|1.2|0.2|1.13|0.13|0
1637333100000|2021-11-19 14:45:00|1.21|0.21|1.18|0.18|1.23|0.23|1.14|0.14|0
1637333400000|2021-11-19 14:50:00|1.19|0.19|1.11|0.11|1.21|0.21|1.07|0.07|0
1637333700000|2021-11-19 14:55:00|1.1|0.1|1.18|0.18|1.19|0.19|1.1|0.1|0
1637334000000|2021-11-19 15:00:00|1.19|0.19|1.06|0.06|1.19|0.19|1.06|0.06|0
1637334300000|2021-11-19 15:05:00|1.07|0.07|1.16|0.16|1.18|0.18|1.04|0.04|0
1637334600000|2021-11-19 15:10:00|1.15|0.15|1.18|0.18|1.18|0.18|1.12|0.12|0
1637334900000|2021-11-19 15:15:00|1.19|0.19|1.18|0.18|1.2|0.2|1.14|0.14|0
1637335200000|2021-11-19 15:20:00|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1637335500000|2021-11-19 15:25:00|1.16|0.16|1.09|0.09|1.17|0.17|1.09|0.09|0
1637335800000|2021-11-19 15:30:00|1.1|0.1|1.14|0.14|1.14|0.14|1.08|0.08|0
1637336100000|2021-11-19 15:35:00|1.13|0.13|1.18|0.18|1.18|0.18|1.11|0.11|0
1637336400000|2021-11-19 15:40:00|1.17|0.17|1.21|0.21|1.22|0.22|1.17|0.17|0
1637336700000|2021-11-19 15:45:00|1.2|0.2|1.18|0.18|1.21|0.21|1.15|0.15|0
1637337000000|2021-11-19 15:50:00|1.19|0.19|1.15|0.15|1.2|0.2|1.12|0.12|0
1637337300000|2021-11-19 15:55:00|1.16|0.16|1.16|0.16|1.19|0.19|1.15|0.15|0
1637337600000|2021-11-19 16:00:00|1.15|0.15|1.23|0.23|1.23|0.23|1.15|0.15|0
1637337900000|2021-11-19 16:05:00|1.24|0.24|1.22|0.22|1.24|0.24|1.2|0.2|0
1637338200000|2021-11-19 16:10:00|1.21|0.21|1.23|0.23|1.24|0.24|1.21|0.21|0
1637338500000|2021-11-19 16:15:00|1.24|0.24|1.26|0.26|1.27|0.27|1.23|0.23|0
1637338800000|2021-11-19 16:20:00|1.27|0.27|1.24|0.24|1.27|0.27|1.23|0.23|0
1637339100000|2021-11-19 16:25:00|1.25|0.25|1.26|0.26|1.26|0.26|1.22|0.22|0
1637339400000|2021-11-19 16:30:00|1.27|0.27|1|0|1.28|0.28|1|0|0
1637349900000|2021-11-19 19:25:00|1.13|0.13|1.11|0.11|1.14|0.14|1.11|0.11|0
1637350200000|2021-11-19 19:30:00|1.12|0.12|1.09|0.09|1.14|0.14|1.07|0.07|0
1637350500000|2021-11-19 19:35:00|1.08|0.08|1.09|0.09|1.11|0.11|1.08|0.08|0
1637350800000|2021-11-19 19:40:00|1.1|0.1|1.11|0.11|1.12|0.12|1.09|0.09|0
1637351100000|2021-11-19 19:45:00|1.1|0.1|1.1|0.1|1.12|0.12|1.09|0.09|0
1637351400000|2021-11-19 19:50:00|1.11|0.11|1.13|0.13|1.13|0.13|1.09|0.09|0
1637351700000|2021-11-19 19:55:00|1.12|0.12|1.11|0.11|1.13|0.13|1.1|0.1|0
1637352000000|2021-11-19 20:00:00|1.1|0.1|1.09|0.09|1.13|0.13|1.09|0.09|0
1637352300000|2021-11-19 20:05:00|1.1|0.1|1.1|0.1|1.11|0.11|1.08|0.08|0
1637352600000|2021-11-19 20:10:00|1.09|0.09|1.07|0.07|1.09|0.09|1.06|0.06|0
1637352900000|2021-11-19 20:15:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1637353200000|2021-11-19 20:20:00|1.07|0.07|1.08|0.08|1.08|0.08|1.05|0.05|0
1637353500000|2021-11-19 20:25:00|1.07|0.07|1.08|0.08|1.09|0.09|1.06|0.06|0
1637353800000|2021-11-19 20:30:00|1.09|0.09|1.09|0.09|1.09|0.09|1.07|0.07|0
1637354100000|2021-11-19 20:35:00|1.1|0.1|1.07|0.07|1.1|0.1|1.06|0.06|0
1637354400000|2021-11-19 20:40:00|1.06|0.06|1.04|0.04|1.07|0.07|1.04|0.04|0
1637354700000|2021-11-19 20:45:00|1.05|0.05|1.07|0.07|1.07|0.07|1.02|0.02|0
1637355000000|2021-11-19 20:50:00|1.06|0.06|1.03|0.03|1.06|0.06|1.01|0.01|0
1637355300000|2021-11-19 20:55:00|1.02|0.02|1.05|0.05|1.07|0.07|1.01|0.01|0
1637355600000|2021-11-19 21:00:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1637355900000|2021-11-19 21:05:00|1.05|0.05|1.03|0.03|1.07|0.07|1.03|0.03|0
1637356200000|2021-11-19 21:10:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1637568300000|2021-11-22 08:05:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1637568600000|2021-11-22 08:10:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1637568900000|2021-11-22 08:15:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1637569200000|2021-11-22 08:20:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1637569500000|2021-11-22 08:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.01|0.01|0
1637569800000|2021-11-22 08:30:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1637570100000|2021-11-22 08:35:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1637570400000|2021-11-22 08:40:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1637570700000|2021-11-22 08:45:00|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1637571000000|2021-11-22 08:50:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1637571300000|2021-11-22 08:55:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1637571600000|2021-11-22 09:00:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1637571900000|2021-11-22 09:05:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1637572200000|2021-11-22 09:10:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1637572500000|2021-11-22 09:15:00|1.05|0.05|1|0|1.05|0.05|1|0|0
1637580900000|2021-11-22 11:35:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1637581200000|2021-11-22 11:40:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1637582100000|2021-11-22 11:55:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1637582400000|2021-11-22 12:00:00|1.02|0.02|1.02|0.02|1.04|0.04|1.01|0.01|0
1637582700000|2021-11-22 12:05:00|1.03|0.03|1.03|0.03|1.05|0.05|1.02|0.02|0
1637583000000|2021-11-22 12:10:00|1.02|0.02|1.01|0.01|1.03|0.03|1.01|0.01|0
1637583300000|2021-11-22 12:15:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1637584200000|2021-11-22 12:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1637584500000|2021-11-22 12:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1637584800000|2021-11-22 12:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637585100000|2021-11-22 12:45:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1637585400000|2021-11-22 12:50:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1637585700000|2021-11-22 12:55:00|1|0|1|0|1|0|1|0|0
1637589000000|2021-11-22 13:50:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1637589300000|2021-11-22 13:55:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1637589600000|2021-11-22 14:00:00|1.04|0.04|1.09|0.09|1.1|0.1|1.02|0.02|0
1637589900000|2021-11-22 14:05:00|1.08|0.08|1.07|0.07|1.09|0.09|1.06|0.06|0
1637590200000|2021-11-22 14:10:00|1.08|0.08|1.06|0.06|1.09|0.09|1.06|0.06|0
1637590500000|2021-11-22 14:15:00|1.05|0.05|1.05|0.05|1.07|0.07|1.04|0.04|0
1637590800000|2021-11-22 14:20:00|1.04|0.04|1.02|0.02|1.05|0.05|1.02|0.02|0
1637591100000|2021-11-22 14:25:00|1.03|0.03|1.06|0.06|1.07|0.07|1.02|0.02|0
1637591400000|2021-11-22 14:30:00|1.07|0.07|1|0|1.14|0.14|1|0|0
1637592300000|2021-11-22 14:45:00|1.01|0.01|1.09|0.09|1.09|0.09|1|0|0
1637592600000|2021-11-22 14:50:00|1.1|0.1|1.11|0.11|1.13|0.13|1.07|0.07|0
1637592900000|2021-11-22 14:55:00|1.12|0.12|1.2|0.2|1.2|0.2|1.09|0.09|0
1637593200000|2021-11-22 15:00:00|1.21|0.21|1.44|0.44|1.5|0.5|1.21|0.21|0
1637593500000|2021-11-22 15:05:00|1.45|0.45|1.46|0.46|1.46|0.46|1.4|0.4|0
1637593800000|2021-11-22 15:10:00|1.45|0.45|1.47|0.47|1.49|0.49|1.45|0.45|0
1637594100000|2021-11-22 15:15:00|1.49|0.49|1.48|0.48|1.53|0.53|1.47|0.47|0
1637594400000|2021-11-22 15:20:00|1.47|0.47|1.51|0.51|1.51|0.51|1.47|0.47|0
1637594700000|2021-11-22 15:25:00|1.49|0.49|1.46|0.46|1.5|0.5|1.44|0.44|0
1637595000000|2021-11-22 15:30:00|1.47|0.47|1.5|0.5|1.51|0.51|1.47|0.47|0
1637595300000|2021-11-22 15:35:00|1.49|0.49|1.35|0.35|1.5|0.5|1.35|0.35|0
1637595600000|2021-11-22 15:40:00|1.34|0.34|1.39|0.39|1.47|0.47|1.33|0.33|0
1637595900000|2021-11-22 15:45:00|1.38|0.38|1.36|0.36|1.39|0.39|1.35|0.35|0
1637596200000|2021-11-22 15:50:00|1.37|0.37|1.35|0.35|1.39|0.39|1.34|0.34|0
1637596500000|2021-11-22 15:55:00|1.36|0.36|1.32|0.32|1.36|0.36|1.29|0.29|0
1637596800000|2021-11-22 16:00:00|1.33|0.33|1.27|0.27|1.33|0.33|1.26|0.26|0
1637597100000|2021-11-22 16:05:00|1.26|0.26|1.23|0.23|1.28|0.28|1.21|0.21|0
1637597400000|2021-11-22 16:10:00|1.22|0.22|1.24|0.24|1.25|0.25|1.21|0.21|0
1637597700000|2021-11-22 16:15:00|1.23|0.23|1.23|0.23|1.25|0.25|1.22|0.22|0
1637598000000|2021-11-22 16:20:00|1.22|0.22|1.14|0.14|1.26|0.26|1.14|0.14|0
1637598300000|2021-11-22 16:25:00|1.13|0.13|1.17|0.17|1.17|0.17|1.06|0.06|0
1637598600000|2021-11-22 16:30:00|1.16|0.16|1.19|0.19|1.2|0.2|1.15|0.15|0
1637598900000|2021-11-22 16:35:00|1.18|0.18|1.25|0.25|1.28|0.28|1.18|0.18|0
1637599200000|2021-11-22 16:40:00|1.24|0.24|1.18|0.18|1.25|0.25|1.18|0.18|0
1637599500000|2021-11-22 16:45:00|1.19|0.19|1.1|0.1|1.2|0.2|1.1|0.1|0
1637599800000|2021-11-22 16:50:00|1.11|0.11|1.13|0.13|1.23|0.23|1.06|0.06|0
1637600100000|2021-11-22 16:55:00|1.12|0.12|1.47|0.47|1.47|0.47|1|0|0
1637600400000|2021-11-22 17:00:00|1.46|0.46|1.07|0.07|1.46|0.46|1|0|0
1637600700000|2021-11-22 17:05:00|1.08|0.08|1.07|0.07|1.11|0.11|1.04|0.04|0
1637601000000|2021-11-22 17:10:00|1.08|0.08|1.06|0.06|1.11|0.11|1.05|0.05|0
1637601300000|2021-11-22 17:15:00|1.07|0.07|1.05|0.05|1.12|0.12|1.03|0.03|0
1637601600000|2021-11-22 17:20:00|1.06|0.06|1|0|1.06|0.06|1|0|0
1637601900000|2021-11-22 17:25:00|1.01|0.01|1.07|0.07|1.09|0.09|1|0|0
1637602200000|2021-11-22 17:30:00|1.06|0.06|1.1|0.1|1.11|0.11|1.06|0.06|0
1637602500000|2021-11-22 17:35:00|1.09|0.09|1.13|0.13|1.15|0.15|1.08|0.08|0
1637602800000|2021-11-22 17:40:00|1.14|0.14|1|0|1.19|0.19|1|0|0
1637610000000|2021-11-22 19:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637610300000|2021-11-22 19:45:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1637610600000|2021-11-22 19:50:00|1.03|0.03|1|0|1.05|0.05|1|0|0
1637656500000|2021-11-23 08:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637678700000|2021-11-23 14:45:00|1.01|0.01|1.02|0.02|1.04|0.04|1|0|0
1637679000000|2021-11-23 14:50:00|1.01|0.01|1.06|0.06|1.07|0.07|1|0|0
1637679300000|2021-11-23 14:55:00|1.07|0.07|1|0|1.07|0.07|1|0|0
1637752500000|2021-11-24 11:15:00|1.1|0.1|1.01|0.01|1.11|0.11|1|0|0
1637752800000|2021-11-24 11:20:00|1|0|1|0|1.03|0.03|1|0|0
1637765700000|2021-11-24 14:55:00|1.01|0.01|1.07|0.07|1.07|0.07|1|0|0
1637766000000|2021-11-24 15:00:00|1.05|0.05|1.17|0.17|1.19|0.19|1|0|0
1637766300000|2021-11-24 15:05:00|1.18|0.18|1|0|1.2|0.2|1|0|0
1637768100000|2021-11-24 15:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637768400000|2021-11-24 15:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637769300000|2021-11-24 15:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637752500000|2021-11-24 11:15:00|1.1|0.1|1.01|0.01|1.11|0.11|1|0|0
1637752800000|2021-11-24 11:20:00|1|0|1|0|1.03|0.03|1|0|0
1637765700000|2021-11-24 14:55:00|1.01|0.01|1.07|0.07|1.07|0.07|1|0|0
1637766000000|2021-11-24 15:00:00|1.05|0.05|1.17|0.17|1.19|0.19|1|0|0
1637766300000|2021-11-24 15:05:00|1.18|0.18|1|0|1.2|0.2|1|0|0
1637768100000|2021-11-24 15:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637768400000|2021-11-24 15:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637769300000|2021-11-24 15:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637915400000|2021-11-26 08:30:00|1.01|0.01|1|0|1.05|0.05|1|0|0
1637916600000|2021-11-26 08:50:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1637916900000|2021-11-26 08:55:00|1.02|0.02|1.06|0.06|1.1|0.1|1.02|0.02|0
1637917200000|2021-11-26 09:00:00|1.07|0.07|1|0|1.08|0.08|1|0|0
1637917800000|2021-11-26 09:10:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1638561300000|2021-12-03 19:55:00|1.97|0.97|1|0|1.97|0.97|1|0|0
1638868500000|2021-12-07 09:15:00|1.06|0.06|1|0|1.07|0.07|1|0|0
1638868800000|2021-12-07 09:20:00|1.55|0.55|1|0|1.56|0.56|1|0|0
1640033700000|2021-12-20 20:55:00|105.67|104.07|105.67|104.07|106.93|105.33|105.11|103.51|0
1640034000000|2021-12-20 21:00:00|106.09|104.49|105.95|104.35|106.09|104.49|104.84|103.24|0
1640034300000|2021-12-20 21:05:00|105.81|104.21|107.42|105.82|107.42|105.82|105.67|104.07|0
1640034600000|2021-12-20 21:10:00|107.56|105.96|109.11|107.51|109.11|107.51|107.56|105.96|0
1640034900000|2021-12-20 21:15:00|109.5|106.7|110.07|107.27|110.1|107.3|109|106.2|0
1640035200000|2021-12-20 21:20:00|110|107.2|109.64|106.84|110|107.2|109.5|106.7|0
1640035500000|2021-12-20 21:25:00|109.71|106.91|109.85|107.05|110.07|107.27|109.53|106.73|0
1640035800000|2021-12-20 21:30:00|109.92|107.12|109.71|106.91|110.14|107.34|109.64|106.84|0
1640036100000|2021-12-20 21:35:00|109.78|106.98|109.88|107.08|109.92|107.12|109.63|106.83|0
1640036400000|2021-12-20 21:40:00|109.92|107.12|109.56|106.76|109.99|107.19|109.49|106.69|0
1640036700000|2021-12-20 21:45:00|109.77|106.97|109.56|106.76|109.77|106.97|109.49|106.69|0
1640037000000|2021-12-20 21:50:00|109.49|106.69|109.27|106.47|109.56|106.76|109.2|106.4|0
1640037300000|2021-12-20 21:55:00|109.35|106.55|109.3|106.5|109.35|106.55|109.2|106.4|0
1640037600000|2021-12-20 22:00:00|109.4|106.6|109.33|106.53|109.4|106.6|109.23|106.43|0
1640037900000|2021-12-20 22:05:00|109.34|106.54|109.37|106.57|109.37|106.57|109.32|106.52|0
1640038200000|2021-12-20 22:10:00|109.36|106.56|109.33|106.53|109.41|106.61|109.32|106.52|0
1640038500000|2021-12-20 22:15:00|109.31|106.51|109.32|106.52|109.37|106.57|109.3|106.5|0
1640038800000|2021-12-20 22:20:00|109.31|106.51|109.37|106.57|109.37|106.57|109.29|106.49|0
1640039100000|2021-12-20 22:25:00|109.36|106.56|109.37|106.57|109.48|106.68|109.29|106.49|0
1640039400000|2021-12-20 22:30:00|109.36|106.56|109.32|106.52|109.36|106.56|109.32|106.52|0
1640039700000|2021-12-20 22:35:00|109.31|106.51|109.3|106.5|109.31|106.51|109.3|106.5|0
1640040000000|2021-12-20 22:40:00|109.29|106.49|109.35|106.55|109.35|106.55|109.29|106.49|0
1640040300000|2021-12-20 22:45:00|109.39|106.59|109.35|106.55|109.39|106.59|109.35|106.55|0
1640040600000|2021-12-20 22:50:00|109.36|106.56|109.45|106.65|109.46|106.66|109.35|106.55|0
1640040900000|2021-12-20 22:55:00|109.34|106.54|109.44|106.64|109.44|106.64|109.3|106.5|0
1640041200000|2021-12-20 23:00:00|109.43|106.63|109.25|106.45|110.47|107.67|109.25|106.45|0
1640041500000|2021-12-20 23:05:00|109.43|106.63|109.68|106.88|109.75|106.95|109.25|106.45|0
1640041800000|2021-12-20 23:10:00|109.61|106.81|109.61|106.81|109.89|107.09|109.39|106.59|0
1640042100000|2021-12-20 23:15:00|109.75|106.95|110.17|107.37|110.25|107.45|109.11|106.31|0
1640042400000|2021-12-20 23:20:00|110.25|107.45|110.82|108.02|110.82|108.02|110.03|107.23|0
1640042700000|2021-12-20 23:25:00|110.78|107.98|111.03|108.23|111.1|108.3|110.74|107.94|0
1640043000000|2021-12-20 23:30:00|111.1|108.3|111.24|108.44|111.35|108.55|111.1|108.3|0
1640043300000|2021-12-20 23:35:00|111.32|108.52|111.89|109.09|112.11|109.31|111.24|108.44|0
1640043600000|2021-12-20 23:40:00|111.96|109.16|112.32|109.52|112.4|109.6|111.75|108.95|0
1640043900000|2021-12-20 23:45:00|112.36|109.56|111.96|109.16|112.54|109.74|111.6|108.8|0
1640044200000|2021-12-20 23:50:00|111.89|109.09|111.53|108.73|111.92|109.12|111.38|108.58|0
1640044500000|2021-12-20 23:55:00|111.6|108.8|111.89|109.09|112.1|109.3|111.45|108.65|0
1640044800000|2021-12-21 00:00:00|111.92|109.12|111.09|108.29|112.1|109.3|110.95|108.15|0
1640045100000|2021-12-21 00:05:00|111.02|108.22|111.23|108.43|111.52|108.72|111.02|108.22|0
1640045400000|2021-12-21 00:10:00|111.2|108.4|111.66|108.86|111.81|109.01|111.02|108.22|0
1640045700000|2021-12-21 00:15:00|111.59|108.79|111.02|108.22|111.66|108.86|110.8|108|0
1640046000000|2021-12-21 00:20:00|111.09|108.29|110.3|107.5|111.16|108.36|110.23|107.43|0
1640046300000|2021-12-21 00:25:00|110.26|107.46|109.87|107.07|110.73|107.93|109.87|107.07|0
1640046600000|2021-12-21 00:30:00|109.94|107.14|109.87|107.07|110.15|107.35|109.44|106.64|0
1640046900000|2021-12-21 00:35:00|109.94|107.14|110.94|108.14|111.23|108.43|109.87|107.07|0
1640047200000|2021-12-21 00:40:00|110.9|108.1|111.15|108.35|111.37|108.57|110.87|108.07|0
1640047500000|2021-12-21 00:45:00|111.22|108.42|110.58|107.78|111.37|108.57|110.58|107.78|0
1640047800000|2021-12-21 00:50:00|110.51|107.71|110.58|107.78|110.94|108.14|110.5|107.7|0
1640048100000|2021-12-21 00:55:00|110.5|107.7|110.5|107.7|110.72|107.92|110.4|107.6|0
1640048400000|2021-12-21 01:00:00|110.68|107.88|108.87|106.07|110.79|107.99|108.3|105.5|0
1640048700000|2021-12-21 01:05:00|108.94|106.14|109.15|106.35|109.57|106.77|108.83|106.03|0
1640049000000|2021-12-21 01:10:00|109.25|106.45|109.89|107.09|110.18|107.38|109.25|106.45|0
1640049300000|2021-12-21 01:15:00|110|107.2|109.86|107.06|110.36|107.56|109.86|107.06|0
1640049600000|2021-12-21 01:20:00|109.89|107.09|109.71|106.91|110.64|107.84|109.71|106.91|0
1640049900000|2021-12-21 01:25:00|109.64|106.84|110.64|107.84|110.78|107.98|109.57|106.77|0
1640050200000|2021-12-21 01:30:00|110.49|107.69|112.29|109.49|112.36|109.56|110.49|107.69|0
1640050500000|2021-12-21 01:35:00|112.25|109.45|112.8|110|113.67|110.87|112.07|109.27|0
1640050800000|2021-12-21 01:40:00|112.72|109.92|113.48|110.68|113.67|110.87|112.65|109.85|0
1640051100000|2021-12-21 01:45:00|113.45|110.65|113.67|110.87|113.89|111.09|113.23|110.43|0
1640051400000|2021-12-21 01:50:00|113.63|110.83|113.96|111.16|114.1|111.3|113.52|110.72|0
1640051700000|2021-12-21 01:55:00|113.99|111.19|113.74|110.94|114.03|111.23|113.45|110.65|0
1640052000000|2021-12-21 02:00:00|113.88|111.08|113.74|110.94|113.96|111.16|113.52|110.72|0
1640052300000|2021-12-21 02:05:00|113.7|110.9|113.44|110.64|113.95|111.15|113.3|110.5|0
1640052600000|2021-12-21 02:10:00|113.51|110.71|113.33|110.53|113.59|110.79|113.22|110.42|0
1640052900000|2021-12-21 02:15:00|113.29|110.49|113.08|110.28|113.51|110.71|112.79|109.99|0
1640053200000|2021-12-21 02:20:00|113|110.2|113.15|110.35|113.37|110.57|113|110.2|0
1640053500000|2021-12-21 02:25:00|113.11|110.31|113.07|110.27|113.33|110.53|113|110.2|0
1640053800000|2021-12-21 02:30:00|113.11|110.31|113.18|110.38|113.29|110.49|112.74|109.94|0
1640054100000|2021-12-21 02:35:00|113.22|110.42|112.56|109.76|113.29|110.49|112.56|109.76|0
1640054400000|2021-12-21 02:40:00|112.6|109.8|111.41|108.61|112.71|109.91|111.41|108.61|0
1640054700000|2021-12-21 02:45:00|111.37|108.57|112.2|109.4|112.23|109.43|111.37|108.57|0
1640055000000|2021-12-21 02:50:00|112.23|109.43|112.48|109.68|112.7|109.9|112.23|109.43|0
1640055300000|2021-12-21 02:55:00|112.41|109.61|112.34|109.54|112.7|109.9|112.34|109.54|0
1640055600000|2021-12-21 03:00:00|112.27|109.47|113.43|110.63|113.57|110.77|112.27|109.47|0
1640055900000|2021-12-21 03:05:00|113.46|110.66|112.99|110.19|113.46|110.66|112.84|110.04|0
1640056200000|2021-12-21 03:10:00|113.06|110.26|113.28|110.48|113.35|110.55|112.91|110.11|0
1640056500000|2021-12-21 03:15:00|113.31|110.51|114.59|111.79|115.11|112.31|113.31|110.51|0
1640056800000|2021-12-21 03:20:00|114.55|111.75|114.44|111.64|114.66|111.86|114.37|111.57|0
1640057100000|2021-12-21 03:25:00|114.48|111.68|114.08|111.28|114.59|111.79|113.93|111.13|0
1640057400000|2021-12-21 03:30:00|114.11|111.31|113.93|111.13|114.29|111.49|113.93|111.13|0
1640057700000|2021-12-21 03:35:00|113.85|111.05|114.07|111.27|114.29|111.49|113.85|111.05|0
1640058000000|2021-12-21 03:40:00|114.15|111.35|114|111.2|114.15|111.35|113.93|111.13|0
1640058300000|2021-12-21 03:45:00|114.03|111.23|113.52|110.72|114.03|111.23|113.38|110.58|0
1640058600000|2021-12-21 03:50:00|113.56|110.76|114.25|111.45|114.29|111.49|113.49|110.69|0
1640058900000|2021-12-21 03:55:00|114.21|111.41|114.17|111.37|114.36|111.56|114.07|111.27|0
1640059200000|2021-12-21 04:00:00|114.14|111.34|113.99|111.19|114.14|111.34|113.85|111.05|0
1640059500000|2021-12-21 04:05:00|113.92|111.12|113.7|110.9|114.28|111.48|113.66|110.86|0
1640059800000|2021-12-21 04:10:00|113.77|110.97|114.02|111.22|114.02|111.22|113.55|110.75|0
1640060100000|2021-12-21 04:15:00|114.06|111.26|113.77|110.97|114.06|111.26|113.73|110.93|0
1640060400000|2021-12-21 04:20:00|113.7|110.9|114.06|111.26|114.06|111.26|113.48|110.68|0
1640060700000|2021-12-21 04:25:00|114.13|111.33|114.42|111.62|114.46|111.66|113.91|111.11|0
1640061000000|2021-12-21 04:30:00|114.46|111.66|114.28|111.48|114.57|111.77|114.28|111.48|0
1640061300000|2021-12-21 04:35:00|114.2|111.4|114.27|111.47|114.35|111.55|114.13|111.33|0
1640061600000|2021-12-21 04:40:00|114.2|111.4|114.27|111.47|114.64|111.84|114.13|111.33|0
1640061900000|2021-12-21 04:45:00|114.31|111.51|114.53|111.73|114.6|111.8|114.05|111.25|0
1640062200000|2021-12-21 04:50:00|114.56|111.76|114.64|111.84|114.67|111.87|114.42|111.62|0
1640062500000|2021-12-21 04:55:00|114.56|111.76|114.34|111.54|114.64|111.84|114.34|111.54|0
1640062800000|2021-12-21 05:00:00|114.42|111.62|115.37|112.57|115.96|113.16|114.42|111.62|0
1640063100000|2021-12-21 05:05:00|115.44|112.64|115.81|113.01|115.81|113.01|115.22|112.42|0
1640063400000|2021-12-21 05:10:00|115.74|112.94|115.96|113.16|116.03|113.23|115.44|112.64|0
1640063700000|2021-12-21 05:15:00|115.88|113.08|115.84|113.04|116.03|113.23|115.66|112.86|0
1640064000000|2021-12-21 05:20:00|115.92|113.12|116.1|113.3|116.1|113.3|115.59|112.79|0
1640064300000|2021-12-21 05:25:00|116.03|113.23|115.84|113.04|116.1|113.3|115.8|113|0
1640064600000|2021-12-21 05:30:00|115.8|113|115.95|113.15|115.99|113.19|115.66|112.86|0
1640064900000|2021-12-21 05:35:00|115.88|113.08|115.88|113.08|115.88|113.08|115.58|112.78|0
1640065200000|2021-12-21 05:40:00|115.95|113.15|116.28|113.48|116.32|113.52|115.88|113.08|0
1640065500000|2021-12-21 05:45:00|116.24|113.44|116.54|113.74|116.54|113.74|116.1|113.3|0
1640065800000|2021-12-21 05:50:00|116.47|113.67|116.32|113.52|116.69|113.89|116.32|113.52|0
1640066100000|2021-12-21 05:55:00|116.24|113.44|116.61|113.81|116.69|113.89|116.24|113.44|0
1640066400000|2021-12-21 06:00:00|116.54|113.74|117.2|114.4|117.28|114.48|116.42|113.62|0
1640066700000|2021-12-21 06:05:00|117.28|114.48|116.76|113.96|117.28|114.48|116.61|113.81|0
1640067000000|2021-12-21 06:10:00|116.68|113.88|116.98|114.18|116.98|114.18|116.53|113.73|0
1640067300000|2021-12-21 06:15:00|116.9|114.1|117.27|114.47|117.35|114.55|116.9|114.1|0
1640067600000|2021-12-21 06:20:00|117.35|114.55|117.05|114.25|117.35|114.55|116.97|114.17|0
1640067900000|2021-12-21 06:25:00|117.09|114.29|116.23|113.43|117.12|114.32|116.23|113.43|0
1640068200000|2021-12-21 06:30:00|116.3|113.5|116.71|113.91|116.9|114.1|116.27|113.47|0
1640068500000|2021-12-21 06:35:00|116.67|113.87|116.75|113.95|117.01|114.21|116.67|113.87|0
1640068800000|2021-12-21 06:40:00|116.67|113.87|116.89|114.09|116.93|114.13|116.45|113.65|0
1640069100000|2021-12-21 06:45:00|116.93|114.13|117.56|114.76|117.56|114.76|116.71|113.91|0
1640069400000|2021-12-21 06:50:00|117.49|114.69|118.54|115.74|118.54|115.74|117.49|114.69|0
1640069700000|2021-12-21 06:55:00|118.61|115.81|118.31|115.51|118.61|115.81|118.2|115.4|0
1640070000000|2021-12-21 07:00:00|118.23|115.43|117.11|114.31|118.23|115.43|117.04|114.24|0
1640070300000|2021-12-21 07:05:00|117.04|114.24|117.86|115.06|117.89|115.09|116.89|114.09|0
1640070600000|2021-12-21 07:10:00|117.93|115.13|117.86|115.06|118.01|115.21|117.48|114.68|0
1640070900000|2021-12-21 07:15:00|117.78|114.98|117.7|114.9|118.45|115.65|117.63|114.83|0
1640071200000|2021-12-21 07:20:00|117.63|114.83|117.4|114.6|117.7|114.9|117.03|114.23|0
1640071500000|2021-12-21 07:25:00|117.48|114.68|117.85|115.05|117.85|115.05|116.96|114.16|0
1640071800000|2021-12-21 07:30:00|117.81|115.01|116.32|113.52|117.81|115.01|116.21|113.41|0
1640072100000|2021-12-21 07:35:00|116.29|113.49|116.84|114.04|117.03|114.23|116.21|113.41|0
1640072400000|2021-12-21 07:40:00|116.88|114.08|116.06|113.26|116.95|114.15|115.62|112.82|0
1640072700000|2021-12-21 07:45:00|115.87|113.07|115.47|112.67|116.06|113.26|114.88|112.08|0
1640073000000|2021-12-21 07:50:00|115.39|112.59|115.17|112.37|115.76|112.96|114.88|112.08|0
1640073300000|2021-12-21 07:55:00|115.13|112.33|115.32|112.52|115.54|112.74|114.73|111.93|0
1640073600000|2021-12-21 08:00:00|114.95|112.15|113.67|110.87|114.95|112.15|112.83|110.03|0
1640073900000|2021-12-21 08:05:00|113.1|111.5|113.25|111.65|113.83|112.23|112.63|111.03|0
1640074200000|2021-12-21 08:10:00|113.47|111.87|113.98|112.38|114.05|112.45|112.74|111.14|0
1640074500000|2021-12-21 08:15:00|113.79|112.19|113.17|111.57|113.9|112.3|112.66|111.06|0
1640074800000|2021-12-21 08:20:00|113.13|111.53|111.32|109.72|116.87|115.27|111.18|109.58|0
1640075100000|2021-12-21 08:25:00|111.25|109.65|110.02|108.42|111.25|109.65|109.88|108.28|0
1640075400000|2021-12-21 08:30:00|109.95|108.35|109.88|108.28|110.02|108.42|109.02|107.42|0
1640075700000|2021-12-21 08:35:00|109.91|108.31|111.03|109.43|111.03|109.43|109.88|108.28|0
1640076000000|2021-12-21 08:40:00|110.96|109.36|111.24|109.64|111.32|109.72|110.45|108.85|0
1640076300000|2021-12-21 08:45:00|111.17|109.57|111.32|109.72|111.9|110.3|111.03|109.43|0
1640076600000|2021-12-21 08:50:00|111.35|109.75|111.42|109.82|111.9|110.3|111.17|109.57|0
1640076900000|2021-12-21 08:55:00|111.39|109.79|111.82|110.22|111.97|110.37|111.17|109.57|0
1640077200000|2021-12-21 09:00:00|111.75|110.15|111.31|109.71|111.82|110.22|110.8|109.2|0
1640077500000|2021-12-21 09:05:00|111.53|109.93|112.55|110.95|112.77|111.17|111.42|109.82|0
1640077800000|2021-12-21 09:10:00|112.62|111.02|113.28|111.68|113.43|111.83|112.47|110.87|0
1640078100000|2021-12-21 09:15:00|113.2|111.6|113.28|111.68|113.5|111.9|112.98|111.38|0
1640078400000|2021-12-21 09:20:00|113.13|111.53|112.84|111.24|113.13|111.53|112.69|111.09|0
1640078700000|2021-12-21 09:25:00|112.91|111.31|113.2|111.6|113.31|111.71|112.84|111.24|0
1640079000000|2021-12-21 09:30:00|113.24|111.64|112.1|110.5|113.27|111.67|112.03|110.43|0
1640079300000|2021-12-21 09:35:00|112.06|110.46|112.35|110.75|112.83|111.23|111.96|110.36|0
1640079600000|2021-12-21 09:40:00|112.39|110.79|111.44|109.84|112.54|110.94|111.37|109.77|0
1640079900000|2021-12-21 09:45:00|111.37|109.77|110.29|108.69|111.52|109.92|110.21|108.61|0
1640080200000|2021-12-21 09:50:00|110.25|108.65|111.08|109.48|111.08|109.48|110.21|108.61|0
1640080500000|2021-12-21 09:55:00|111.01|109.41|110.14|108.54|111.01|109.41|109.85|108.25|0
1640080800000|2021-12-21 10:00:00|110.17|108.57|110.28|108.68|110.43|108.83|109.49|107.89|0
1640081100000|2021-12-21 10:05:00|110.21|108.61|110.86|109.26|110.93|109.33|109.92|108.32|0
1640081400000|2021-12-21 10:10:00|110.82|109.22|111.18|109.58|111.33|109.73|110.64|109.04|0
1640081700000|2021-12-21 10:15:00|111.22|109.62|112.09|110.49|112.27|110.67|111.22|109.62|0
1640082000000|2021-12-21 10:20:00|112.16|110.56|112.45|110.85|112.53|110.93|112.02|110.42|0
1640082300000|2021-12-21 10:25:00|112.53|110.93|111.65|110.05|112.6|111|111.58|109.98|0
1640082600000|2021-12-21 10:30:00|111.58|109.98|112.6|111|112.6|111|111.5|109.9|0
1640082900000|2021-12-21 10:35:00|112.52|110.92|112.67|111.07|113.18|111.58|112.48|110.88|0
1640083200000|2021-12-21 10:40:00|112.74|111.14|112.19|110.59|112.74|111.14|112.08|110.48|0
1640083500000|2021-12-21 10:45:00|112.26|110.66|112.7|111.1|113.03|111.43|112.08|110.48|0
1640083800000|2021-12-21 10:50:00|112.74|111.14|112.81|111.21|112.81|111.21|112.19|110.59|0
1640084100000|2021-12-21 10:55:00|112.88|111.28|113.25|111.65|113.47|111.87|112.59|110.99|0
1640084400000|2021-12-21 11:00:00|113.36|111.76|113.32|111.72|113.76|112.16|113.25|111.65|0
1640084700000|2021-12-21 11:05:00|113.39|111.79|113.76|112.16|113.83|112.23|113.1|111.5|0
1640085000000|2021-12-21 11:10:00|113.83|112.23|114.27|112.67|114.27|112.67|113.46|111.86|0
1640085300000|2021-12-21 11:15:00|114.35|112.75|115.16|113.56|115.31|113.71|114.05|112.45|0
1640085600000|2021-12-21 11:20:00|115.24|113.64|115.09|113.49|115.61|114.01|114.79|113.19|0
1640085900000|2021-12-21 11:25:00|115.16|113.56|116.73|115.13|116.88|115.28|115.01|113.41|0
1640086200000|2021-12-21 11:30:00|116.8|115.2|116.5|114.9|117.03|115.43|116.2|114.6|0
1640086500000|2021-12-21 11:35:00|116.65|115.05|116.35|114.75|117.02|115.42|116.35|114.75|0
1640086800000|2021-12-21 11:40:00|116.42|114.82|115.9|114.3|116.42|114.82|115.9|114.3|0
1640087100000|2021-12-21 11:45:00|115.97|114.37|116.87|115.27|116.87|115.27|115.9|114.3|0
1640087400000|2021-12-21 11:50:00|116.79|115.19|116.57|114.97|116.87|115.27|116.42|114.82|0
1640087700000|2021-12-21 11:55:00|116.64|115.04|116.42|114.82|116.68|115.08|116.42|114.82|0
1640088000000|2021-12-21 12:00:00|116.49|114.89|116.34|114.74|116.49|114.89|116.04|114.44|0
1640088300000|2021-12-21 12:05:00|116.27|114.67|115.89|114.29|116.34|114.74|115.89|114.29|0
1640088600000|2021-12-21 12:10:00|115.97|114.37|115.96|114.36|116.26|114.66|115.89|114.29|0
1640088900000|2021-12-21 12:15:00|116|114.4|115.96|114.36|116.11|114.51|115.81|114.21|0
1640089200000|2021-12-21 12:20:00|115.92|114.32|116.33|114.73|116.71|115.11|115.89|114.29|0
1640089500000|2021-12-21 12:25:00|116.41|114.81|116.56|114.96|116.97|115.37|116.33|114.73|0
1640089800000|2021-12-21 12:30:00|116.48|114.88|116.03|114.43|116.56|114.96|115.81|114.21|0
1640090100000|2021-12-21 12:35:00|115.88|114.28|116.18|114.58|116.41|114.81|115.81|114.21|0
1640090400000|2021-12-21 12:40:00|116.26|114.66|116.14|114.54|116.33|114.73|115.88|114.28|0
1640090700000|2021-12-21 12:45:00|116.18|114.58|116.55|114.95|117|115.4|116.1|114.5|0
1640091000000|2021-12-21 12:50:00|116.59|114.99|117.08|115.48|117.26|115.66|116.48|114.88|0
1640091300000|2021-12-21 12:55:00|117.11|115.51|117|115.4|117.23|115.63|116.77|115.17|0
1640091600000|2021-12-21 13:00:00|117.07|115.47|115.87|114.27|117.07|115.47|115.87|114.27|0
1640091900000|2021-12-21 13:05:00|115.95|114.35|114.68|113.08|116.02|114.42|114.68|113.08|0
1640092200000|2021-12-21 13:10:00|114.76|113.16|114.31|112.71|114.83|113.23|113.87|112.27|0
1640092500000|2021-12-21 13:15:00|114.24|112.64|114.83|113.23|115.13|113.53|114.24|112.64|0
1640092800000|2021-12-21 13:20:00|114.76|113.16|114.46|112.86|114.9|113.3|114.31|112.71|0
1640093100000|2021-12-21 13:25:00|114.53|112.93|114.9|113.3|115.05|113.45|114.53|112.93|0
1640093400000|2021-12-21 13:30:00|114.83|113.23|115.34|113.74|115.57|113.97|114.53|112.93|0
1640093700000|2021-12-21 13:35:00|115.31|113.71|114.68|113.08|115.34|113.74|114.68|113.08|0
1640094000000|2021-12-21 13:40:00|114.75|113.15|114.9|113.3|115.05|113.45|114.6|113|0
1640094300000|2021-12-21 13:45:00|114.97|113.37|114.56|112.96|115.56|113.96|114.41|112.81|0
1640094600000|2021-12-21 13:50:00|114.52|112.92|115.41|113.81|115.52|113.92|114.52|112.92|0
1640094900000|2021-12-21 13:55:00|115.49|113.89|115.67|114.07|116.08|114.48|115.19|113.59|0
1640095200000|2021-12-21 14:00:00|115.64|114.04|114.59|112.99|115.86|114.26|114.59|112.99|0
1640095500000|2021-12-21 14:05:00|114.67|113.07|114.81|113.21|114.89|113.29|114.41|112.81|0
1640095800000|2021-12-21 14:10:00|114.74|113.14|114.37|112.77|114.96|113.36|114.15|112.55|0
1640096100000|2021-12-21 14:15:00|114.44|112.84|114.52|112.92|114.67|113.07|114|112.4|0
1640096400000|2021-12-21 14:20:00|114.44|112.84|114.07|112.47|114.52|112.92|113.85|112.25|0
1640096700000|2021-12-21 14:25:00|114.14|112.54|113.85|112.25|114.44|112.84|113.7|112.1|0
1640097000000|2021-12-21 14:30:00|114.44|112.84|114.36|112.76|116.15|114.55|114.22|112.62|0
1640097300000|2021-12-21 14:35:00|114.22|112.62|115.77|114.17|116.44|114.84|113.7|112.1|0
1640097600000|2021-12-21 14:40:00|115.85|114.25|112.74|111.14|115.85|114.25|112.16|110.56|0
1640097900000|2021-12-21 14:45:00|112.96|111.36|110.92|109.32|113.04|111.44|110.85|109.25|0
1640098200000|2021-12-21 14:50:00|110.78|109.18|110.41|108.81|111.65|110.05|109.7|108.1|0
1640098500000|2021-12-21 14:55:00|110.34|108.74|110.56|108.96|111.06|109.46|109.77|108.17|0
1640098800000|2021-12-21 15:00:00|110.59|108.99|110.34|108.74|111.86|110.26|110.12|108.52|0
1640099100000|2021-12-21 15:05:00|110.2|108.6|111.06|109.46|111.42|109.82|110.05|108.45|0
1640099400000|2021-12-21 15:10:00|110.84|109.24|112.04|110.44|112.3|110.7|110.55|108.95|0
1640099700000|2021-12-21 15:15:00|112|110.4|113.69|112.09|113.69|112.09|111.97|110.37|0
1640100000000|2021-12-21 15:20:00|113.76|112.16|111.2|109.6|115.41|113.81|111.2|109.6|0
1640100300000|2021-12-21 15:25:00|111.12|109.52|108.6|107|111.2|109.6|107.96|106.36|0
1640100600000|2021-12-21 15:30:00|108.68|107.08|107.88|106.28|109.39|107.79|107.47|105.87|0
1640100900000|2021-12-21 15:35:00|107.95|106.35|108.09|106.49|108.8|107.2|106.81|105.21|0
1640101200000|2021-12-21 15:40:00|107.95|106.35|109.16|107.56|109.45|107.85|107.95|106.35|0
1640101500000|2021-12-21 15:45:00|108.94|107.34|108.87|107.27|109.66|108.06|107.45|105.85|0
1640101800000|2021-12-21 15:50:00|108.8|107.2|108.4|106.8|109.88|108.28|108.32|106.72|0
1640102100000|2021-12-21 15:55:00|108.32|106.72|108.82|107.22|109.18|107.58|108.25|106.65|0
1640102400000|2021-12-21 16:00:00|108.68|107.08|109.61|108.01|109.61|108.01|108|106.4|0
1640102700000|2021-12-21 16:05:00|109.69|108.09|112.16|110.56|112.38|110.78|109.69|108.09|0
1640103000000|2021-12-21 16:10:00|112.23|110.63|112.23|110.63|112.3|110.7|111.28|109.68|0
1640103300000|2021-12-21 16:15:00|112.16|110.56|110.99|109.39|112.16|110.56|110.77|109.17|0
1640103600000|2021-12-21 16:20:00|111.13|109.53|110.77|109.17|111.5|109.9|110.55|108.95|0
1640103900000|2021-12-21 16:25:00|110.69|109.09|111.2|109.6|111.49|109.89|110.55|108.95|0
1640104200000|2021-12-21 16:30:00|111.35|109.75|109.6|108|114.02|112.42|109.38|107.78|0
1640104500000|2021-12-21 16:35:00|109.45|107.85|113.74|112.14|113.82|112.22|109.16|107.56|0
1640104800000|2021-12-21 16:40:00|113.97|112.37|116.66|115.06|116.66|115.06|113.67|112.07|0
1640105100000|2021-12-21 16:45:00|116.73|115.13|115.45|113.85|116.73|115.13|115.38|113.78|0
1640105400000|2021-12-21 16:50:00|115.6|114|116.2|114.6|116.35|114.75|115.38|113.78|0
1640105700000|2021-12-21 16:55:00|116.28|114.68|115.08|113.48|116.43|114.83|114.48|112.88|0
1640106000000|2021-12-21 17:00:00|115.23|113.63|115.3|113.7|116.28|114.68|115|113.4|0
1640106300000|2021-12-21 17:05:00|115.23|113.63|116.5|114.9|116.5|114.9|114.93|113.33|0
1640106600000|2021-12-21 17:10:00|116.42|114.82|117.86|116.26|118.32|116.72|116.05|114.45|0
1640106900000|2021-12-21 17:15:00|117.93|116.33|118.01|116.41|118.47|116.87|117.55|115.95|0
1640107200000|2021-12-21 17:20:00|117.93|116.33|118.16|116.56|118.16|116.56|117.25|115.65|0
1640107500000|2021-12-21 17:25:00|118.08|116.48|118.95|117.35|120.19|118.59|116.73|115.13|0
1640107800000|2021-12-21 17:30:00|119.33|117.73|119.64|118.04|120.02|118.42|118.72|117.12|0
1640108100000|2021-12-21 17:35:00|119.56|117.96|119.75|118.15|120.25|118.65|119.18|117.58|0
1640108400000|2021-12-21 17:40:00|119.86|118.26|119.33|117.73|119.94|118.34|119.17|117.57|0
1640108700000|2021-12-21 17:45:00|119.4|117.8|119.94|118.34|120.4|118.8|119.33|117.73|0
1640109000000|2021-12-21 17:50:00|119.86|118.26|120.63|119.03|121.33|119.73|119.71|118.11|0
1640109300000|2021-12-21 17:55:00|120.71|119.11|121.56|119.96|121.79|120.19|120.63|119.03|0
1640109600000|2021-12-21 18:00:00|121.48|119.88|120.86|119.26|121.56|119.96|120.7|119.1|0
1640109900000|2021-12-21 18:05:00|120.94|119.34|120.78|119.18|121.01|119.41|120.12|118.52|0
1640110200000|2021-12-21 18:10:00|120.86|119.26|120.08|118.48|120.86|119.26|119.62|118.02|0
1640110500000|2021-12-21 18:15:00|120.01|118.41|120.08|118.48|120.55|118.95|119.78|118.18|0
1640110800000|2021-12-21 18:20:00|120.01|118.41|121.32|119.72|121.4|119.8|120.01|118.41|0
1640111100000|2021-12-21 18:25:00|121.24|119.64|121.32|119.72|121.39|119.79|120.77|119.17|0
1640111400000|2021-12-21 18:30:00|121.47|119.87|121.93|120.33|121.93|120.33|121.24|119.64|0
1640111700000|2021-12-21 18:35:00|121.86|120.26|122.32|120.72|122.79|121.19|121.78|120.18|0
1640112000000|2021-12-21 18:40:00|122.24|120.64|122.94|121.34|123.18|121.58|122.17|120.57|0
1640112300000|2021-12-21 18:45:00|123.02|121.42|123.41|121.81|123.49|121.89|122.87|121.27|0
1640112600000|2021-12-21 18:50:00|123.49|121.89|122.55|120.95|123.49|121.89|122.4|120.8|0
1640112900000|2021-12-21 18:55:00|122.71|121.11|122.39|120.79|122.71|121.11|122.32|120.72|0
1640113200000|2021-12-21 19:00:00|122.47|120.87|123.33|121.73|123.64|122.04|122.08|120.48|0
1640113500000|2021-12-21 19:05:00|123.09|121.49|122.94|121.34|123.49|121.89|122.63|121.03|0
1640113800000|2021-12-21 19:10:00|123.02|121.42|122.78|121.18|123.25|121.65|122.7|121.1|0
1640114100000|2021-12-21 19:15:00|122.86|121.26|122.62|121.02|122.86|121.26|122.31|120.71|0
1640114400000|2021-12-21 19:20:00|122.7|121.1|122.86|121.26|123.09|121.49|121.69|120.09|0
1640114700000|2021-12-21 19:25:00|122.93|121.33|123.87|122.27|123.95|122.35|122.86|121.26|0
1640115000000|2021-12-21 19:30:00|124.11|122.51|124.1|122.5|124.58|122.98|123.79|122.19|0
1640115300000|2021-12-21 19:35:00|124.18|122.58|122.27|120.67|124.26|122.66|122.27|120.67|0
1640115600000|2021-12-21 19:40:00|122.54|120.94|122.54|120.94|123.4|121.8|122.31|120.71|0
1640115900000|2021-12-21 19:45:00|122.46|120.86|123.79|122.19|124.53|122.93|122.46|120.86|0
1640116200000|2021-12-21 19:50:00|123.86|122.26|124.33|122.73|124.49|122.89|123.79|122.19|0
1640116500000|2021-12-21 19:55:00|124.25|122.65|125.51|123.91|125.51|123.91|124.25|122.65|0
1640116800000|2021-12-21 20:00:00|125.43|123.83|125.51|123.91|125.91|124.31|125.12|123.52|0
1640117100000|2021-12-21 20:05:00|125.43|123.83|124.25|122.65|125.43|123.83|124.25|122.65|0
1640117400000|2021-12-21 20:10:00|124.33|122.73|124.88|123.28|125.19|123.59|124.25|122.65|0
1640117700000|2021-12-21 20:15:00|125.04|123.44|125.03|123.43|125.35|123.75|124.48|122.88|0
1640118000000|2021-12-21 20:20:00|124.96|123.36|124.01|122.41|125.11|123.51|124.01|122.41|0
1640118300000|2021-12-21 20:25:00|124.17|122.57|124.32|122.72|124.72|123.12|124.01|122.41|0
1640118600000|2021-12-21 20:30:00|124.24|122.64|124.01|122.41|124.87|123.27|124.01|122.41|0
1640118900000|2021-12-21 20:35:00|124.09|122.49|123.3|121.7|124.48|122.88|122.76|121.16|0
1640119200000|2021-12-21 20:40:00|123.22|121.62|121.9|120.3|123.38|121.78|121.75|120.15|0
1640119500000|2021-12-21 20:45:00|121.98|120.38|121.13|119.53|121.98|120.38|120.74|119.14|0
1640119800000|2021-12-21 20:50:00|121.74|120.14|125.89|124.29|125.89|124.29|121.74|120.14|0
1640120100000|2021-12-21 20:55:00|125.58|123.98|126.21|124.61|126.92|125.32|124.87|123.27|0
1640120400000|2021-12-21 21:00:00|126.61|125.01|125.89|124.29|126.61|125.01|125.02|123.42|0
1640120700000|2021-12-21 21:05:00|126.05|124.45|126.44|124.84|126.6|125|126.05|124.45|0
1640121000000|2021-12-21 21:10:00|126.36|124.76|126.12|124.52|126.36|124.76|126.05|124.45|0
1640121300000|2021-12-21 21:15:00|126.8|124|127.12|124.32|127.2|124.4|126.8|124|0
1640121600000|2021-12-21 21:20:00|127.2|124.4|127.71|124.91|127.76|124.96|126.96|124.16|0
1640121900000|2021-12-21 21:25:00|127.76|124.96|127.59|124.79|127.76|124.96|127.55|124.75|0
1640122200000|2021-12-21 21:30:00|127.67|124.87|127.67|124.87|127.75|124.95|127.51|124.71|0
1640122500000|2021-12-21 21:35:00|127.59|124.79|127.67|124.87|127.67|124.87|127.59|124.79|0
1640122800000|2021-12-21 21:40:00|127.75|124.95|127.75|124.95|127.75|124.95|127.67|124.87|0
1640123100000|2021-12-21 21:45:00|127.67|124.87|127.67|124.87|127.83|125.03|127.59|124.79|0
1640123400000|2021-12-21 21:50:00|127.59|124.79|127.75|124.95|127.83|125.03|127.59|124.79|0
1640123700000|2021-12-21 21:55:00|127.67|124.87|127.54|124.74|127.83|125.03|127.54|124.74|0
1640124000000|2021-12-21 22:00:00|127.72|124.92|127.79|124.99|127.88|125.08|127.67|124.87|0
1640124300000|2021-12-21 22:05:00|127.82|125.02|127.8|125|127.84|125.04|127.67|124.87|0
1640124600000|2021-12-21 22:10:00|127.73|124.93|127.67|124.87|127.73|124.93|127.64|124.84|0
1640124900000|2021-12-21 22:15:00|127.69|124.89|127.62|124.82|127.69|124.89|127.61|124.81|0
1640125200000|2021-12-21 22:20:00|127.61|124.81|127.54|124.74|127.62|124.82|127.48|124.68|0
1640125500000|2021-12-21 22:25:00|127.61|124.81|127.67|124.87|127.7|124.9|127.61|124.81|0
1640125800000|2021-12-21 22:30:00|127.69|124.89|127.72|124.92|127.74|124.94|127.66|124.86|0
1640126100000|2021-12-21 22:35:00|127.74|124.94|127.6|124.8|127.74|124.94|127.6|124.8|0
1640126400000|2021-12-21 22:40:00|127.63|124.83|127.6|124.8|127.72|124.92|127.57|124.77|0
1640126700000|2021-12-21 22:45:00|127.56|124.76|127.46|124.66|127.56|124.76|127.46|124.66|0
1640127000000|2021-12-21 22:50:00|127.48|124.68|127.52|124.72|127.52|124.72|127.48|124.68|0
1640127300000|2021-12-21 22:55:00|127.54|124.74|127.27|124.47|127.54|124.74|127.11|124.31|0
1640127600000|2021-12-21 23:00:00|127.37|124.57|127.17|124.37|127.73|124.93|126.53|123.73|0
1640127900000|2021-12-21 23:05:00|127.01|124.21|127.01|124.21|127.49|124.69|126.77|123.97|0
1640128200000|2021-12-21 23:10:00|127.17|124.37|126.69|123.89|127.17|124.37|126.61|123.81|0
1640128500000|2021-12-21 23:15:00|126.61|123.81|125.9|123.1|126.69|123.89|125.9|123.1|0
1640128800000|2021-12-21 23:20:00|126.05|123.25|126.41|123.61|126.45|123.65|125.97|123.17|0
1640129100000|2021-12-21 23:25:00|126.37|123.57|126.13|123.33|126.41|123.61|126.05|123.25|0
1640129400000|2021-12-21 23:30:00|126.25|123.45|126.68|123.88|126.68|123.88|125.77|122.97|0
1640129700000|2021-12-21 23:35:00|126.64|123.84|126.36|123.56|126.68|123.88|126.28|123.48|0
1640130000000|2021-12-21 23:40:00|126.28|123.48|126.05|123.25|126.36|123.56|125.97|123.17|0
1640130300000|2021-12-21 23:45:00|125.97|123.17|125.89|123.09|126.36|123.56|125.73|122.93|0
1640130600000|2021-12-21 23:50:00|125.81|123.01|126.12|123.32|126.12|123.32|125.81|123.01|0
1640130900000|2021-12-21 23:55:00|126.04|123.24|126.2|123.4|126.36|123.56|125.96|123.16|0
1640131200000|2021-12-22 00:00:00|125.96|123.16|126.83|124.03|126.99|124.19|125.96|123.16|0
1640131500000|2021-12-22 00:05:00|126.75|123.95|126.51|123.71|126.99|124.19|126.28|123.48|0
1640131800000|2021-12-22 00:10:00|126.43|123.63|126.55|123.75|126.83|124.03|126.35|123.55|0
1640132100000|2021-12-22 00:15:00|126.51|123.71|125.88|123.08|126.51|123.71|125.72|122.92|0
1640132400000|2021-12-22 00:20:00|125.84|123.04|126.47|123.67|126.47|123.67|125.32|122.52|0
1640132700000|2021-12-22 00:25:00|126.43|123.63|126.67|123.87|126.83|124.03|126.35|123.55|0
1640133000000|2021-12-22 00:30:00|126.74|123.94|126.51|123.71|126.74|123.94|126.31|123.51|0
1640133300000|2021-12-22 00:35:00|126.58|123.78|126.35|123.55|126.66|123.86|126.27|123.47|0
1640133600000|2021-12-22 00:40:00|126.3|123.5|126.3|123.5|126.66|123.86|126.19|123.39|0
1640133900000|2021-12-22 00:45:00|126.34|123.54|125.99|123.19|126.42|123.62|125.87|123.07|0
1640134200000|2021-12-22 00:50:00|126.03|123.23|126.18|123.38|126.26|123.46|125.91|123.11|0
1640134500000|2021-12-22 00:55:00|126.22|123.42|125.71|122.91|126.5|123.7|125.55|122.75|0
1640134800000|2021-12-22 01:00:00|125.79|122.99|126.34|123.54|126.34|123.54|125.71|122.91|0
1640135100000|2021-12-22 01:05:00|126.26|123.46|126.65|123.85|126.89|124.09|126.26|123.46|0
1640135400000|2021-12-22 01:10:00|126.61|123.81|126.49|123.69|126.73|123.93|126.41|123.61|0
1640135700000|2021-12-22 01:15:00|126.41|123.61|126.49|123.69|126.57|123.77|126.18|123.38|0
1640136000000|2021-12-22 01:20:00|126.57|123.77|126.65|123.85|126.97|124.17|126.57|123.77|0
1640136300000|2021-12-22 01:25:00|126.73|123.93|126.81|124.01|126.97|124.17|126.57|123.77|0
1640136600000|2021-12-22 01:30:00|126.89|124.09|126.96|124.16|127.12|124.32|126.73|123.93|0
1640136900000|2021-12-22 01:35:00|127.04|124.24|127.52|124.72|127.64|124.84|126.88|124.08|0
1640137200000|2021-12-22 01:40:00|127.56|124.76|127.2|124.4|127.6|124.8|127.04|124.24|0
1640137500000|2021-12-22 01:45:00|127.12|124.32|126.17|123.37|127.12|124.32|126.17|123.37|0
1640137800000|2021-12-22 01:50:00|126.2|123.4|125.93|123.13|126.32|123.52|125.57|122.77|0
1640138100000|2021-12-22 01:55:00|126.01|123.21|125.77|122.97|126.16|123.36|125.77|122.97|0
1640138400000|2021-12-22 02:00:00|125.81|123.01|126.24|123.44|126.32|123.52|125.77|122.97|0
1640138700000|2021-12-22 02:05:00|126.28|123.48|126.08|123.28|126.28|123.48|125.92|123.12|0
1640139000000|2021-12-22 02:10:00|126.16|123.36|126.16|123.36|126.32|123.52|126.08|123.28|0
1640139300000|2021-12-22 02:15:00|126.08|123.28|125.45|122.65|126.24|123.44|125.45|122.65|0
1640139600000|2021-12-22 02:20:00|125.29|122.49|125.72|122.92|125.96|123.16|125.21|122.41|0
1640139900000|2021-12-22 02:25:00|125.76|122.96|126.19|123.39|126.19|123.39|125.6|122.8|0
1640140200000|2021-12-22 02:30:00|126.15|123.35|125.99|123.19|126.23|123.43|125.87|123.07|0
1640140500000|2021-12-22 02:35:00|125.95|123.15|125.83|123.03|125.99|123.19|125.68|122.88|0
1640140800000|2021-12-22 02:40:00|125.76|122.96|125.2|122.4|125.83|123.03|125.2|122.4|0
1640141100000|2021-12-22 02:45:00|125.12|122.32|124.42|121.62|125.2|122.4|124.34|121.54|0
1640141400000|2021-12-22 02:50:00|124.34|121.54|124.57|121.77|124.69|121.89|124.14|121.34|0
1640141700000|2021-12-22 02:55:00|124.61|121.81|124.65|121.85|124.73|121.93|124.49|121.69|0
1640142000000|2021-12-22 03:00:00|124.57|121.77|124.26|121.46|124.65|121.85|124.02|121.22|0
1640142300000|2021-12-22 03:05:00|124.29|121.49|124.72|121.92|124.8|122|124.29|121.49|0
1640142600000|2021-12-22 03:10:00|124.65|121.85|124.76|121.96|124.8|122|124.49|121.69|0
1640142900000|2021-12-22 03:15:00|124.8|122|124.72|121.92|124.8|122|124.64|121.84|0
1640143200000|2021-12-22 03:20:00|124.68|121.88|124.8|122|124.8|122|124.44|121.64|0
1640143500000|2021-12-22 03:25:00|124.72|121.92|125.03|122.23|125.27|122.47|124.72|121.92|0
1640143800000|2021-12-22 03:30:00|125.19|122.39|125.42|122.62|125.5|122.7|125.11|122.31|0
1640144100000|2021-12-22 03:35:00|125.5|122.7|125.38|122.58|125.66|122.86|125.3|122.5|0
1640144400000|2021-12-22 03:40:00|125.34|122.54|125.18|122.38|125.42|122.62|125.03|122.23|0
1640144700000|2021-12-22 03:45:00|125.22|122.42|125.14|122.34|125.26|122.46|124.95|122.15|0
1640145000000|2021-12-22 03:50:00|125.22|122.42|125.02|122.22|125.34|122.54|125.02|122.22|0
1640145300000|2021-12-22 03:55:00|124.95|122.15|125.02|122.22|125.1|122.3|124.79|121.99|0
1640145600000|2021-12-22 04:00:00|125.1|122.3|125.18|122.38|125.18|122.38|125.02|122.22|0
1640145900000|2021-12-22 04:05:00|125.34|122.54|125.26|122.46|125.57|122.77|125.26|122.46|0
1640146200000|2021-12-22 04:10:00|125.33|122.53|125.1|122.3|125.33|122.53|125.02|122.22|0
1640146500000|2021-12-22 04:15:00|125.06|122.26|125.17|122.37|125.18|122.38|125.02|122.22|0
1640146800000|2021-12-22 04:20:00|125.13|122.33|125.17|122.37|125.17|122.37|124.94|122.14|0
1640147100000|2021-12-22 04:25:00|125.13|122.33|124.94|122.14|125.25|122.45|124.94|122.14|0
1640147400000|2021-12-22 04:30:00|124.89|122.09|125.01|122.21|125.01|122.21|124.78|121.98|0
1640147700000|2021-12-22 04:35:00|124.97|122.17|125.09|122.29|125.17|122.37|124.97|122.17|0
1640148000000|2021-12-22 04:40:00|125.05|122.25|125.01|122.21|125.09|122.29|124.93|122.13|0
1640148300000|2021-12-22 04:45:00|125.09|122.29|125.24|122.44|125.25|122.45|125.05|122.25|0
1640148600000|2021-12-22 04:50:00|125.28|122.48|125.12|122.32|125.32|122.52|125.04|122.24|0
1640148900000|2021-12-22 04:55:00|125.09|122.29|125.01|122.21|125.16|122.36|124.85|122.05|0
1640149200000|2021-12-22 05:00:00|125.08|122.28|125.79|122.99|125.87|123.07|124.93|122.13|0
1640149500000|2021-12-22 05:05:00|125.75|122.95|124.77|121.97|125.79|122.99|124.69|121.89|0
1640149800000|2021-12-22 05:10:00|124.69|121.89|124.69|121.89|124.92|122.12|124.61|121.81|0
1640150100000|2021-12-22 05:15:00|124.61|121.81|124.45|121.65|124.69|121.89|124.37|121.57|0
1640150400000|2021-12-22 05:20:00|124.41|121.61|124.41|121.61|124.53|121.73|124.21|121.41|0
1640150700000|2021-12-22 05:25:00|124.45|121.65|124.84|122.04|124.84|122.04|124.45|121.65|0
1640151000000|2021-12-22 05:30:00|124.8|122|125.39|122.59|125.47|122.67|124.8|122|0
1640151300000|2021-12-22 05:35:00|125.35|122.55|125.23|122.43|125.47|122.67|125.19|122.39|0
1640151600000|2021-12-22 05:40:00|125.27|122.47|124.6|121.8|125.27|122.47|124.6|121.8|0
1640151900000|2021-12-22 05:45:00|124.64|121.84|125.03|122.23|125.03|122.23|124.6|121.8|0
1640152200000|2021-12-22 05:50:00|125.07|122.27|125.15|122.35|125.38|122.58|124.95|122.15|0
1640152500000|2021-12-22 05:55:00|125.22|122.42|125.65|122.85|125.7|122.9|125.1|122.3|0
1640152800000|2021-12-22 06:00:00|125.7|122.9|125.3|122.5|125.85|123.05|125.14|122.34|0
1640153100000|2021-12-22 06:05:00|125.38|122.58|126.05|123.25|126.17|123.37|125.3|122.5|0
1640153400000|2021-12-22 06:10:00|126.17|123.37|125.93|123.13|126.4|123.6|125.89|123.09|0
1640153700000|2021-12-22 06:15:00|126.01|123.21|126.88|124.08|126.99|124.19|125.85|123.05|0
1640154000000|2021-12-22 06:20:00|126.8|124|127.07|124.27|127.47|124.67|126.64|123.84|0
1640154300000|2021-12-22 06:25:00|127.11|124.31|126.59|123.79|127.11|124.31|126.48|123.68|0
1640154600000|2021-12-22 06:30:00|126.79|123.99|126.71|123.91|127.23|124.43|126.71|123.91|0
1640154900000|2021-12-22 06:35:00|126.67|123.87|126.04|123.24|126.83|124.03|126|123.2|0
1640155200000|2021-12-22 06:40:00|126.08|123.28|126.19|123.39|126.31|123.51|125.88|123.08|0
1640155500000|2021-12-22 06:45:00|126.08|123.28|126.15|123.35|126.16|123.36|125.92|123.12|0
1640155800000|2021-12-22 06:50:00|126.08|123.28|125.87|123.07|126.08|123.28|125.68|122.88|0
1640156100000|2021-12-22 06:55:00|125.92|123.12|125.56|122.76|126.07|123.27|125.21|122.41|0
1640156400000|2021-12-22 07:00:00|125.52|122.72|125.76|122.96|125.76|122.96|125.24|122.44|0
1640156700000|2021-12-22 07:05:00|125.79|122.99|125.6|122.8|125.83|123.03|125.24|122.44|0
1640157000000|2021-12-22 07:10:00|125.67|122.87|126.15|123.35|126.54|123.74|125.6|122.8|0
1640157300000|2021-12-22 07:15:00|126.11|123.31|125.63|122.83|126.18|123.38|125.44|122.64|0
1640157600000|2021-12-22 07:20:00|125.59|122.79|125.79|122.99|125.95|123.15|125.59|122.79|0
1640157900000|2021-12-22 07:25:00|125.75|122.95|125.15|122.35|125.83|123.03|125.12|122.32|0
1640158200000|2021-12-22 07:30:00|124.96|122.16|125.04|122.24|125.12|122.32|124.8|122|0
1640158500000|2021-12-22 07:35:00|125.12|122.32|124.96|122.16|125.23|122.43|124.88|122.08|0
1640158800000|2021-12-22 07:40:00|124.99|122.19|125.35|122.55|125.35|122.55|124.88|122.08|0
1640159100000|2021-12-22 07:45:00|125.23|122.43|124.95|122.15|125.23|122.43|124.56|121.76|0
1640159400000|2021-12-22 07:50:00|125.03|122.23|124.48|121.68|125.03|122.23|124.32|121.52|0
1640159700000|2021-12-22 07:55:00|124.56|121.76|124.56|121.76|125.11|122.31|124.48|121.68|0
1640160000000|2021-12-22 08:00:00|124.64|121.84|126.12|123.32|126.2|123.4|124.48|121.68|0
1640160300000|2021-12-22 08:05:00|125.6|124|125.13|123.53|125.6|124|124.89|123.29|0
1640160600000|2021-12-22 08:10:00|125.08|123.48|125.91|124.31|126.15|124.55|125.08|123.48|0
1640160900000|2021-12-22 08:15:00|125.83|124.23|124.89|123.29|125.95|124.35|124.81|123.21|0
1640161200000|2021-12-22 08:20:00|124.81|123.21|124.57|122.97|125.12|123.52|124.02|122.42|0
1640161500000|2021-12-22 08:25:00|124.49|122.89|124.26|122.66|124.57|122.97|124.02|122.42|0
1640161800000|2021-12-22 08:30:00|124.1|122.5|123.63|122.03|124.57|122.97|123.16|121.56|0
1640162100000|2021-12-22 08:35:00|123.55|121.95|122.58|120.98|123.55|121.95|122.54|120.94|0
1640162400000|2021-12-22 08:40:00|122.54|120.94|123.31|121.71|123.78|122.18|122|120.4|0
1640162700000|2021-12-22 08:45:00|123.24|121.64|124.48|122.88|124.56|122.96|123.08|121.48|0
1640163000000|2021-12-22 08:50:00|124.56|122.96|124.17|122.57|124.64|123.04|123.86|122.26|0
1640163300000|2021-12-22 08:55:00|124.21|122.61|124.01|122.41|124.48|122.88|123.93|122.33|0
1640163600000|2021-12-22 09:00:00|124.09|122.49|124.25|122.65|124.33|122.73|123.78|122.18|0
1640163900000|2021-12-22 09:05:00|124.09|122.49|124.01|122.41|124.48|122.88|123.78|122.18|0
1640164200000|2021-12-22 09:10:00|124.05|122.45|124.79|123.19|124.95|123.35|123.77|122.17|0
1640164500000|2021-12-22 09:15:00|124.87|123.27|125.34|123.74|125.42|123.82|124.59|122.99|0
1640164800000|2021-12-22 09:20:00|125.42|123.82|124.79|123.19|125.58|123.98|124.63|123.03|0
1640165100000|2021-12-22 09:25:00|124.63|123.03|124.55|122.95|125.02|123.42|124.47|122.87|0
1640165400000|2021-12-22 09:30:00|124.63|123.03|125.26|123.66|125.41|123.81|124.47|122.87|0
1640165700000|2021-12-22 09:35:00|125.37|123.77|124.94|123.34|125.41|123.81|124.78|123.18|0
1640166000000|2021-12-22 09:40:00|124.9|123.3|124.55|122.95|124.94|123.34|124.47|122.87|0
1640166300000|2021-12-22 09:45:00|124.63|123.03|124.31|122.71|124.7|123.1|124.08|122.48|0
1640166600000|2021-12-22 09:50:00|124.39|122.79|124.66|123.06|125.02|123.42|124.15|122.55|0
1640166900000|2021-12-22 09:55:00|124.62|123.02|124.39|122.79|124.86|123.26|124.07|122.47|0
1640167200000|2021-12-22 10:00:00|124.46|122.86|124.62|123.02|124.89|123.29|124.07|122.47|0
1640167500000|2021-12-22 10:05:00|124.7|123.1|124.85|123.25|124.85|123.25|124.34|122.74|0
1640167800000|2021-12-22 10:10:00|124.93|123.33|124.93|123.33|125.13|123.53|124.7|123.1|0
1640168100000|2021-12-22 10:15:00|125.01|123.41|125.12|123.52|125.32|123.72|125.01|123.41|0
1640168400000|2021-12-22 10:20:00|125.09|123.49|124.93|123.33|125.32|123.72|124.85|123.25|0
1640168700000|2021-12-22 10:25:00|125.01|123.41|125.16|123.56|125.32|123.72|124.85|123.25|0
1640169000000|2021-12-22 10:30:00|125.24|123.64|124.61|123.01|125.4|123.8|124.53|122.93|0
1640169300000|2021-12-22 10:35:00|124.77|123.17|125.79|124.19|125.79|124.19|124.77|123.17|0
1640169600000|2021-12-22 10:40:00|125.87|124.27|126.42|124.82|126.74|125.14|125.79|124.19|0
1640169900000|2021-12-22 10:45:00|126.46|124.86|127.13|125.53|127.13|125.53|126.34|124.74|0
1640170200000|2021-12-22 10:50:00|127.37|125.77|127.29|125.69|127.85|126.25|127.29|125.69|0
1640170500000|2021-12-22 10:55:00|127.37|125.77|127.77|126.17|127.85|126.25|127.29|125.69|0
1640170800000|2021-12-22 11:00:00|127.73|126.13|127.77|126.17|127.84|126.24|127.01|125.41|0
1640171100000|2021-12-22 11:05:00|127.8|126.2|127.92|126.32|128|126.4|127.45|125.85|0
1640171400000|2021-12-22 11:10:00|128|126.4|127.76|126.16|128.32|126.72|127.68|126.08|0
1640171700000|2021-12-22 11:15:00|127.84|126.24|128.24|126.64|128.48|126.88|127.84|126.24|0
1640172000000|2021-12-22 11:20:00|128.32|126.72|128.24|126.64|128.48|126.88|128.16|126.56|0
1640172300000|2021-12-22 11:25:00|128.16|126.56|127.76|126.16|128.16|126.56|127.72|126.12|0
1640172600000|2021-12-22 11:30:00|127.8|126.2|127.44|125.84|127.8|126.2|127.36|125.76|0
1640172900000|2021-12-22 11:35:00|127.36|125.76|127.28|125.68|127.44|125.84|127.2|125.6|0
1640173200000|2021-12-22 11:40:00|127.36|125.76|127.59|125.99|127.75|126.15|127.12|125.52|0
1640173500000|2021-12-22 11:45:00|127.67|126.07|128.31|126.71|128.47|126.87|127.67|126.07|0
1640173800000|2021-12-22 11:50:00|128.23|126.63|128.23|126.63|128.31|126.71|128.15|126.55|0
1640174100000|2021-12-22 11:55:00|128.31|126.71|129.19|127.59|129.27|127.67|128.31|126.71|0
1640174400000|2021-12-22 12:00:00|129.11|127.51|128.87|127.27|129.35|127.75|128.79|127.19|0
1640174700000|2021-12-22 12:05:00|128.79|127.19|128.95|127.35|128.95|127.35|128.79|127.19|0
1640175000000|2021-12-22 12:10:00|128.87|127.27|128.94|127.34|128.94|127.34|128.78|127.18|0
1640175300000|2021-12-22 12:15:00|128.86|127.26|128.54|126.94|128.86|127.26|128.54|126.94|0
1640175600000|2021-12-22 12:20:00|128.46|126.86|128.7|127.1|128.7|127.1|128.38|126.78|0
1640175900000|2021-12-22 12:25:00|128.62|127.02|128.22|126.62|128.7|127.1|128.14|126.54|0
1640176200000|2021-12-22 12:30:00|128.14|126.54|128.54|126.94|128.54|126.94|128.14|126.54|0
1640176500000|2021-12-22 12:35:00|128.3|126.7|128.22|126.62|128.3|126.7|128.06|126.46|0
1640176800000|2021-12-22 12:40:00|128.14|126.54|128.13|126.53|128.22|126.62|127.82|126.22|0
1640177100000|2021-12-22 12:45:00|128.21|126.61|128.13|126.53|128.37|126.77|128.13|126.53|0
1640177400000|2021-12-22 12:50:00|128.21|126.61|127.81|126.21|128.37|126.77|127.73|126.13|0
1640177700000|2021-12-22 12:55:00|127.97|126.37|127.33|125.73|128.05|126.45|127.25|125.65|0
1640178000000|2021-12-22 13:00:00|127.41|125.81|127.01|125.41|127.65|126.05|126.85|125.25|0
1640178300000|2021-12-22 13:05:00|127.09|125.49|127.17|125.57|127.25|125.65|126.93|125.33|0
1640178600000|2021-12-22 13:10:00|127.25|125.65|126.77|125.17|127.49|125.89|126.69|125.09|0
1640178900000|2021-12-22 13:15:00|126.69|125.09|126.37|124.77|126.85|125.25|126.21|124.61|0
1640179200000|2021-12-22 13:20:00|126.45|124.85|125.11|123.51|126.45|124.85|125.03|123.43|0
1640179500000|2021-12-22 13:25:00|125.19|123.59|125.19|123.59|125.19|123.59|124.17|122.57|0
1640179800000|2021-12-22 13:30:00|125.26|123.66|125.58|123.98|126.13|124.53|125.19|123.59|0
1640180100000|2021-12-22 13:35:00|125.42|123.82|124.08|122.48|125.81|124.21|123.93|122.33|0
1640180400000|2021-12-22 13:40:00|124.12|122.52|123.18|121.58|124.95|123.35|123.07|121.47|0
1640180700000|2021-12-22 13:45:00|123.22|121.62|124|122.4|124.08|122.48|123.22|121.62|0
1640181000000|2021-12-22 13:50:00|123.92|122.32|123.77|122.17|124.39|122.79|123.77|122.17|0
1640181300000|2021-12-22 13:55:00|123.85|122.25|124.31|122.71|124.39|122.79|123.85|122.25|0
1640181600000|2021-12-22 14:00:00|124.39|122.79|124.55|122.95|124.55|122.95|123.76|122.16|0
1640181900000|2021-12-22 14:05:00|124.62|123.02|126.52|124.92|126.52|124.92|124.62|123.02|0
1640182200000|2021-12-22 14:10:00|126.6|125|125.96|124.36|126.83|125.23|125.8|124.2|0
1640182500000|2021-12-22 14:15:00|126.04|124.44|126.04|124.44|126.2|124.6|125.64|124.04|0
1640182800000|2021-12-22 14:20:00|125.96|124.36|125.64|124.04|125.96|124.36|125.33|123.73|0
1640183100000|2021-12-22 14:25:00|125.72|124.12|126.59|124.99|126.75|125.15|125.72|124.12|0
1640183400000|2021-12-22 14:30:00|126.51|124.91|128.38|126.78|128.78|127.18|126.19|124.59|0
1640183700000|2021-12-22 14:35:00|128.3|126.7|130.06|128.46|130.38|128.78|128.3|126.7|0
1640184000000|2021-12-22 14:40:00|130.14|128.54|130.87|129.27|130.87|129.27|128.62|127.02|0
1640184300000|2021-12-22 14:45:00|130.95|129.35|129.9|128.3|131.51|129.91|129.9|128.3|0
1640184600000|2021-12-22 14:50:00|130.22|128.62|131.11|129.51|131.19|129.59|129.18|127.58|0
1640184900000|2021-12-22 14:55:00|131.19|129.59|130.26|128.66|131.67|130.07|129.33|127.73|0
1640185200000|2021-12-22 15:00:00|130.34|128.74|130.22|128.62|132|130.4|130.13|128.53|0
1640185500000|2021-12-22 15:05:00|130.38|128.78|129.73|128.13|130.38|128.78|129.17|127.57|0
1640185800000|2021-12-22 15:10:00|129.81|128.21|131.02|129.42|131.42|129.82|129.81|128.21|0
1640186100000|2021-12-22 15:15:00|131.1|129.5|132.89|131.29|133.46|131.86|130.53|128.93|0
1640186400000|2021-12-22 15:20:00|132.97|131.37|133.13|131.53|133.13|131.53|132.07|130.47|0
1640186700000|2021-12-22 15:25:00|132.97|131.37|132.72|131.12|133.87|132.27|132.72|131.12|0
1640187000000|2021-12-22 15:30:00|132.39|130.79|133.57|131.97|133.74|132.14|132.39|130.79|0
1640187300000|2021-12-22 15:35:00|133.7|132.1|135.92|134.32|136.59|134.99|132.84|131.24|0
1640187600000|2021-12-22 15:40:00|136.01|134.41|136.42|134.82|136.75|135.15|135.92|134.32|0
1640187900000|2021-12-22 15:45:00|136.34|134.74|137.42|135.82|137.46|135.86|136.34|134.74|0
1640188200000|2021-12-22 15:50:00|137.5|135.9|138.76|137.16|139.26|137.66|137.42|135.82|0
1640188500000|2021-12-22 15:55:00|138.67|137.07|139.09|137.49|139.6|138|138.34|136.74|0
1640188800000|2021-12-22 16:00:00|139.18|137.58|138.92|137.32|139.34|137.74|138.67|137.07|0
1640189100000|2021-12-22 16:05:00|139.09|137.49|138.75|137.15|139.09|137.49|137.91|136.31|0
1640189400000|2021-12-22 16:10:00|138.84|137.24|140.35|138.75|140.44|138.84|138.67|137.07|0
1640189700000|2021-12-22 16:15:00|140.27|138.67|139.76|138.16|140.27|138.67|139.46|137.86|0
1640190000000|2021-12-22 16:20:00|139.84|138.24|138.92|137.32|140.1|138.5|138.75|137.15|0
1640190300000|2021-12-22 16:25:00|138.83|137.23|137.67|136.07|142.93|141.33|133.39|131.79|0
1640190600000|2021-12-22 16:30:00|137.75|136.15|138.59|136.99|138.93|137.33|137.33|135.73|0
1640190900000|2021-12-22 16:35:00|138.51|136.91|138.25|136.65|138.8|137.2|137.83|136.23|0
1640191200000|2021-12-22 16:40:00|138.29|136.69|138.17|136.57|138.59|136.99|137.83|136.23|0
1640191500000|2021-12-22 16:45:00|138.08|136.48|137.49|135.89|138.17|136.57|136.82|135.22|0
1640191800000|2021-12-22 16:50:00|137.41|135.81|137.66|136.06|138|136.4|137.32|135.72|0
1640192100000|2021-12-22 16:55:00|137.74|136.14|138.42|136.82|138.5|136.9|137.41|135.81|0
1640192400000|2021-12-22 17:00:00|138.67|137.07|138.92|137.32|138.92|137.32|137.74|136.14|0
1640192700000|2021-12-22 17:05:00|138.84|137.24|139.09|137.49|139.34|137.74|138.58|136.98|0
1640193000000|2021-12-22 17:10:00|139.17|137.57|138.5|136.9|139.17|137.57|138.16|136.56|0
1640193300000|2021-12-22 17:15:00|138.58|136.98|137.94|136.34|138.58|136.98|137.48|135.88|0
1640193600000|2021-12-22 17:20:00|137.99|136.39|137.15|135.55|138.07|136.47|137.15|135.55|0
1640193900000|2021-12-22 17:25:00|137.23|135.63|138.49|136.89|138.49|136.89|137.23|135.63|0
1640194200000|2021-12-22 17:30:00|138.66|137.06|138.66|137.06|138.83|137.23|138.24|136.64|0
1640194500000|2021-12-22 17:35:00|138.57|136.97|137.81|136.21|138.66|137.06|137.43|135.83|0
1640194800000|2021-12-22 17:40:00|137.9|136.3|138.23|136.63|138.49|136.89|137.39|135.79|0
1640195100000|2021-12-22 17:45:00|138.15|136.55|138.23|136.63|138.4|136.8|137.9|136.3|0
1640195400000|2021-12-22 17:50:00|138.4|136.8|139.16|137.56|139.41|137.81|138.4|136.8|0
1640195700000|2021-12-22 17:55:00|139.07|137.47|139.5|137.9|139.75|138.15|139.07|137.47|0
1640196000000|2021-12-22 18:00:00|139.41|137.81|139.41|137.81|139.58|137.98|138.65|137.05|0
1640196300000|2021-12-22 18:05:00|139.49|137.89|139.32|137.72|139.58|137.98|138.9|137.3|0
1640196600000|2021-12-22 18:10:00|139.24|137.64|138.9|137.3|139.32|137.72|138.56|136.96|0
1640196900000|2021-12-22 18:15:00|138.81|137.21|138.64|137.04|139.07|137.47|138.39|136.79|0
1640197200000|2021-12-22 18:20:00|138.73|137.13|137.97|136.37|138.73|137.13|137.97|136.37|0
1640197500000|2021-12-22 18:25:00|138.05|136.45|137.71|136.11|138.26|136.66|137.55|135.95|0
1640197800000|2021-12-22 18:30:00|137.97|136.37|138.39|136.79|138.64|137.04|137.71|136.11|0
1640198100000|2021-12-22 18:35:00|138.3|136.7|136.29|134.69|138.3|136.7|136.12|134.52|0
1640198400000|2021-12-22 18:40:00|136.37|134.77|136.29|134.69|136.7|135.1|135.46|133.86|0
1640198700000|2021-12-22 18:45:00|136.37|134.77|136.62|135.02|137.21|135.61|136.08|134.48|0
1640199000000|2021-12-22 18:50:00|136.54|134.94|137.04|135.44|137.12|135.52|136.41|134.81|0
1640199300000|2021-12-22 18:55:00|136.95|135.35|136.28|134.68|137.2|135.6|136.2|134.6|0
1640199600000|2021-12-22 19:00:00|136.37|134.77|135.95|134.35|136.37|134.77|135.12|133.52|0
1640199900000|2021-12-22 19:05:00|136.03|134.43|135.45|133.85|136.2|134.6|135.11|133.51|0
1640200200000|2021-12-22 19:10:00|135.53|133.93|136.07|134.47|136.19|134.59|135.15|133.55|0
1640200500000|2021-12-22 19:15:00|136.11|134.51|136.03|134.43|136.53|134.93|135.86|134.26|0
1640200800000|2021-12-22 19:20:00|135.94|134.34|136.27|134.67|136.78|135.18|135.86|134.26|0
1640201100000|2021-12-22 19:25:00|136.36|134.76|134.61|133.01|136.52|134.92|134.28|132.68|0
1640201400000|2021-12-22 19:30:00|134.69|133.09|135.77|134.17|136.36|134.76|134.69|133.09|0
1640201700000|2021-12-22 19:35:00|135.69|134.09|136.6|135|136.73|135.13|135.44|133.84|0
1640202000000|2021-12-22 19:40:00|136.69|135.09|136.35|134.75|137.02|135.42|136.27|134.67|0
1640202300000|2021-12-22 19:45:00|136.27|134.67|136.85|135.25|136.93|135.33|136.27|134.67|0
1640202600000|2021-12-22 19:50:00|136.77|135.17|137.44|135.84|137.44|135.84|136.68|135.08|0
1640202900000|2021-12-22 19:55:00|137.52|135.92|137.69|136.09|137.85|136.25|137.35|135.75|0
1640203200000|2021-12-22 20:00:00|137.77|136.17|137.68|136.08|138.11|136.51|137.43|135.83|0
1640203500000|2021-12-22 20:05:00|137.77|136.17|138.19|136.59|138.44|136.84|137.43|135.83|0
1640203800000|2021-12-22 20:10:00|137.93|136.33|138.86|137.26|138.95|137.35|137.93|136.33|0
1640204100000|2021-12-22 20:15:00|138.82|137.22|137.76|136.16|139.11|137.51|137.51|135.91|0
1640204400000|2021-12-22 20:20:00|137.85|136.25|138.1|136.5|138.18|136.58|137.09|135.49|0
1640204700000|2021-12-22 20:25:00|138.27|136.67|138.35|136.75|138.86|137.26|138.1|136.5|0
1640205000000|2021-12-22 20:30:00|138.43|136.83|138.26|136.66|138.69|137.09|137.84|136.24|0
1640205300000|2021-12-22 20:35:00|138.18|136.58|137.81|136.21|138.85|137.25|136.97|135.37|0
1640205600000|2021-12-22 20:40:00|137.9|136.3|137.98|136.38|138.07|136.47|137.31|135.71|0
1640205900000|2021-12-22 20:45:00|137.9|136.3|138.15|136.55|138.74|137.14|137.39|135.79|0
1640206200000|2021-12-22 20:50:00|138.74|137.14|140.61|139.01|140.87|139.27|138.57|136.97|0
1640206500000|2021-12-22 20:55:00|140.7|139.1|140.61|139.01|141.3|139.7|140.53|138.93|0
1640206800000|2021-12-22 21:00:00|140.52|138.92|139.91|138.31|142.85|141.25|139.83|138.23|0
1640207100000|2021-12-22 21:05:00|140|138.4|140.51|138.91|140.68|139.08|139.91|138.31|0
1640207400000|2021-12-22 21:10:00|140.59|138.99|140.93|139.33|141.11|139.51|140.59|138.99|0
1640207700000|2021-12-22 21:15:00|141.53|138.73|141.53|138.73|141.62|138.82|141.45|138.65|0
1640208000000|2021-12-22 21:20:00|141.45|138.65|141.62|138.82|141.7|138.9|141.45|138.65|0
1640208300000|2021-12-22 21:25:00|141.7|138.9|141.53|138.73|141.7|138.9|141.53|138.73|0
1640208600000|2021-12-22 21:30:00|141.44|138.64|141.53|138.73|141.53|138.73|141.44|138.64|0
1640208900000|2021-12-22 21:35:00|141.44|138.64|141.61|138.81|141.61|138.81|141.44|138.64|0
1640209200000|2021-12-22 21:40:00|141.53|138.73|141.52|138.72|141.53|138.73|141.44|138.64|0
1640209500000|2021-12-22 21:45:00|141.57|138.77|141.69|138.89|141.87|139.07|141.44|138.64|0
1640209800000|2021-12-22 21:50:00|141.61|138.81|141.61|138.81|141.87|139.07|141.52|138.72|0
1640210100000|2021-12-22 21:55:00|141.69|138.89|141.56|138.76|141.86|139.06|141.48|138.68|0
1640210400000|2021-12-22 22:00:00|141.55|138.75|141.46|138.66|141.59|138.79|141.44|138.64|0
1640210700000|2021-12-22 22:05:00|141.47|138.67|141.49|138.69|141.51|138.71|141.47|138.67|0
1640211000000|2021-12-22 22:10:00|141.5|138.7|141.52|138.72|141.54|138.74|141.5|138.7|0
1640211300000|2021-12-22 22:15:00|141.51|138.71|141.51|138.71|141.51|138.71|141.51|138.71|0
1640211600000|2021-12-22 22:20:00|141.52|138.72|141.54|138.74|141.57|138.77|141.51|138.71|0
1640211900000|2021-12-22 22:25:00|141.51|138.71|141.58|138.78|141.58|138.78|141.46|138.66|0
1640212200000|2021-12-22 22:30:00|141.57|138.77|141.59|138.79|141.62|138.82|141.57|138.77|0
1640212500000|2021-12-22 22:35:00|141.57|138.77|141.57|138.77|141.57|138.77|141.5|138.7|0
1640212800000|2021-12-22 22:40:00|141.53|138.73|141.49|138.69|141.55|138.75|141.46|138.66|0
1640213100000|2021-12-22 22:45:00|141.5|138.7|141.53|138.73|141.53|138.73|141.49|138.69|0
1640213400000|2021-12-22 22:50:00|141.49|138.69|141.45|138.65|141.49|138.69|141.4|138.6|0
1640213700000|2021-12-22 22:55:00|141.56|138.76|141.31|138.51|141.56|138.76|141.31|138.51|0
1640214000000|2021-12-22 23:00:00|141.46|138.66|142.36|139.56|142.62|139.82|141.46|138.66|0
1640214300000|2021-12-22 23:05:00|142.27|139.47|142.53|139.73|142.79|139.99|142.19|139.39|0
1640214600000|2021-12-22 23:10:00|142.62|139.82|141.84|139.04|142.7|139.9|141.67|138.87|0
1640214900000|2021-12-22 23:15:00|141.93|139.13|142.27|139.47|142.36|139.56|141.93|139.13|0
1640215200000|2021-12-22 23:20:00|142.35|139.55|142.01|139.21|142.44|139.64|141.92|139.12|0
1640215500000|2021-12-22 23:25:00|142.09|139.29|141.75|138.95|142.18|139.38|141.66|138.86|0
1640215800000|2021-12-22 23:30:00|141.84|139.04|142.44|139.64|142.44|139.64|141.75|138.95|0
1640216100000|2021-12-22 23:35:00|142.35|139.55|142.43|139.63|142.52|139.72|142.13|139.33|0
1640216400000|2021-12-22 23:40:00|142.35|139.55|142.26|139.46|142.61|139.81|141.83|139.03|0
1640216700000|2021-12-22 23:45:00|142.43|139.63|141.66|138.86|142.61|139.81|141.57|138.77|0
1640217000000|2021-12-22 23:50:00|141.74|138.94|142|139.2|142.09|139.29|141.74|138.94|0
1640217300000|2021-12-22 23:55:00|141.91|139.11|142.08|139.28|142.26|139.46|141.83|139.03|0
1640217600000|2021-12-23 00:00:00|141.91|139.11|141.65|138.85|142.17|139.37|141.57|138.77|0
1640217900000|2021-12-23 00:05:00|141.74|138.94|141.31|138.51|141.74|138.94|141.31|138.51|0
1640218200000|2021-12-23 00:10:00|141.05|138.25|140.88|138.08|141.61|138.81|140.88|138.08|0
1640218500000|2021-12-23 00:15:00|140.96|138.16|141.13|138.33|141.22|138.42|140.79|137.99|0
1640218800000|2021-12-23 00:20:00|141.09|138.29|140.96|138.16|141.3|138.5|140.79|137.99|0
1640219100000|2021-12-23 00:25:00|140.92|138.12|141.3|138.5|141.3|138.5|140.87|138.07|0
1640219400000|2021-12-23 00:30:00|141.26|138.46|141.39|138.59|141.73|138.93|141.22|138.42|0
1640219700000|2021-12-23 00:35:00|141.47|138.67|141.73|138.93|141.81|139.01|141.47|138.67|0
1640220000000|2021-12-23 00:40:00|141.68|138.88|141.47|138.67|141.68|138.88|141.3|138.5|0
1640220300000|2021-12-23 00:45:00|141.38|138.58|141.9|139.1|142.07|139.27|141.38|138.58|0
1640220600000|2021-12-23 00:50:00|141.81|139.01|141.68|138.88|141.89|139.09|141.64|138.84|0
1640220900000|2021-12-23 00:55:00|141.72|138.92|141.38|138.58|141.72|138.92|141.21|138.41|0
1640221200000|2021-12-23 01:00:00|141.33|138.53|140.86|138.06|141.46|138.66|140.52|137.72|0
1640221500000|2021-12-23 01:05:00|140.95|138.15|141.16|138.36|141.2|138.4|140.78|137.98|0
1640221800000|2021-12-23 01:10:00|141.2|138.4|141.03|138.23|141.2|138.4|140.94|138.14|0
1640222100000|2021-12-23 01:15:00|140.99|138.19|140.94|138.14|141.03|138.23|140.86|138.06|0
1640222400000|2021-12-23 01:20:00|141.03|138.23|141.03|138.23|141.11|138.31|140.9|138.1|0
1640222700000|2021-12-23 01:25:00|140.98|138.18|141.45|138.65|141.54|138.74|140.94|138.14|0
1640223000000|2021-12-23 01:30:00|141.54|138.74|140.77|137.97|141.54|138.74|140.77|137.97|0
1640223300000|2021-12-23 01:35:00|140.85|138.05|141.11|138.31|141.19|138.39|140.77|137.97|0
1640223600000|2021-12-23 01:40:00|141.02|138.22|141.11|138.31|141.19|138.39|140.85|138.05|0
1640223900000|2021-12-23 01:45:00|141.15|138.35|140.93|138.13|141.15|138.35|140.68|137.88|0
1640224200000|2021-12-23 01:50:00|140.97|138.17|141.02|138.22|141.19|138.39|140.97|138.17|0
1640224500000|2021-12-23 01:55:00|141.1|138.3|140.76|137.96|141.1|138.3|140.76|137.96|0
1640224800000|2021-12-23 02:00:00|140.85|138.05|141.01|138.21|141.27|138.47|140.76|137.96|0
1640225100000|2021-12-23 02:05:00|140.97|138.17|141.53|138.73|141.53|138.73|140.84|138.04|0
1640225400000|2021-12-23 02:10:00|141.44|138.64|141.7|138.9|142.04|139.24|141.44|138.64|0
1640225700000|2021-12-23 02:15:00|141.74|138.94|141.61|138.81|141.78|138.98|141.52|138.72|0
1640226000000|2021-12-23 02:20:00|141.52|138.72|141.44|138.64|141.61|138.81|141.27|138.47|0
1640226300000|2021-12-23 02:25:00|141.39|138.59|141.78|138.98|141.78|138.98|141.39|138.59|0
1640226600000|2021-12-23 02:30:00|141.69|138.89|141.69|138.89|142.04|139.24|141.61|138.81|0
1640226900000|2021-12-23 02:35:00|141.78|138.98|141.95|139.15|142.03|139.23|141.69|138.89|0
1640227200000|2021-12-23 02:40:00|141.9|139.1|141.69|138.89|142.03|139.23|141.6|138.8|0
1640227500000|2021-12-23 02:45:00|141.77|138.97|141.86|139.06|141.86|139.06|141.69|138.89|0
1640227800000|2021-12-23 02:50:00|141.77|138.97|141.86|139.06|141.86|139.06|141.69|138.89|0
1640228100000|2021-12-23 02:55:00|141.9|139.1|141.94|139.14|142.03|139.23|141.77|138.97|0
1640228400000|2021-12-23 03:00:00|141.86|139.06|141.72|138.92|142.03|139.23|141.72|138.92|0
1640228700000|2021-12-23 03:05:00|141.77|138.97|141.77|138.97|141.85|139.05|141.72|138.92|0
1640229000000|2021-12-23 03:10:00|141.68|138.88|141.85|139.05|141.89|139.09|141.68|138.88|0
1640229300000|2021-12-23 03:15:00|141.81|139.01|141.25|138.45|141.85|139.05|141.25|138.45|0
1640229600000|2021-12-23 03:20:00|141.33|138.53|141.5|138.7|141.5|138.7|141.25|138.45|0
1640229900000|2021-12-23 03:25:00|141.46|138.66|141.42|138.62|141.54|138.74|141.42|138.62|0
1640230200000|2021-12-23 03:30:00|141.46|138.66|141.16|138.36|141.5|138.7|141.16|138.36|0
1640230500000|2021-12-23 03:35:00|141.07|138.27|141.37|138.57|141.5|138.7|141.07|138.27|0
1640230800000|2021-12-23 03:40:00|141.41|138.61|141.71|138.91|141.76|138.96|141.37|138.57|0
1640231100000|2021-12-23 03:45:00|141.67|138.87|141.58|138.78|141.76|138.96|141.5|138.7|0
1640231400000|2021-12-23 03:50:00|141.62|138.82|141.58|138.78|141.67|138.87|141.49|138.69|0
1640231700000|2021-12-23 03:55:00|141.62|138.82|141.53|138.73|141.62|138.82|141.49|138.69|0
1640232000000|2021-12-23 04:00:00|141.49|138.69|141.58|138.78|141.62|138.82|141.49|138.69|0
1640232300000|2021-12-23 04:05:00|141.49|138.69|141.4|138.6|141.58|138.78|141.4|138.6|0
1640232600000|2021-12-23 04:10:00|141.49|138.69|141.57|138.77|141.66|138.86|141.49|138.69|0
1640232900000|2021-12-23 04:15:00|141.49|138.69|141.49|138.69|141.57|138.77|141.4|138.6|0
1640233200000|2021-12-23 04:20:00|141.57|138.77|141.48|138.68|141.66|138.86|141.48|138.68|0
1640233500000|2021-12-23 04:25:00|141.57|138.77|141.57|138.77|141.57|138.77|141.48|138.68|0
1640233800000|2021-12-23 04:30:00|141.52|138.72|141.65|138.85|141.65|138.85|141.48|138.68|0
1640234100000|2021-12-23 04:35:00|141.61|138.81|141.48|138.68|141.65|138.85|141.48|138.68|0
1640234400000|2021-12-23 04:40:00|141.57|138.77|141.56|138.76|141.57|138.77|141.48|138.68|0
1640234700000|2021-12-23 04:45:00|141.48|138.68|141.39|138.59|141.48|138.68|141.31|138.51|0
1640235000000|2021-12-23 04:50:00|141.35|138.55|141.3|138.5|141.39|138.59|141.3|138.5|0
1640235300000|2021-12-23 04:55:00|141.26|138.46|141.3|138.5|141.3|138.5|141.13|138.33|0
1640235600000|2021-12-23 05:00:00|141.39|138.59|141.56|138.76|141.56|138.76|141.34|138.54|0
1640235900000|2021-12-23 05:05:00|141.47|138.67|141.47|138.67|141.56|138.76|141.39|138.59|0
1640236200000|2021-12-23 05:10:00|141.56|138.76|141.3|138.5|141.56|138.76|141.3|138.5|0
1640236500000|2021-12-23 05:15:00|141.34|138.54|141.47|138.67|141.47|138.67|141.3|138.5|0
1640236800000|2021-12-23 05:20:00|141.51|138.71|141.81|139.01|141.81|139.01|141.47|138.67|0
1640237100000|2021-12-23 05:25:00|141.72|138.92|141.46|138.66|141.72|138.92|141.46|138.66|0
1640237400000|2021-12-23 05:30:00|141.55|138.75|141.72|138.92|141.89|139.09|141.55|138.75|0
1640237700000|2021-12-23 05:35:00|141.81|139.01|141.8|139|141.81|139.01|141.72|138.92|0
1640238000000|2021-12-23 05:40:00|141.89|139.09|141.98|139.18|141.98|139.18|141.8|139|0
1640238300000|2021-12-23 05:45:00|141.93|139.13|141.97|139.17|141.98|139.18|141.8|139|0
1640238600000|2021-12-23 05:50:00|141.93|139.13|141.54|138.74|141.93|139.13|141.54|138.74|0
1640238900000|2021-12-23 05:55:00|141.71|138.91|141.63|138.83|141.97|139.17|141.46|138.66|0
1640239200000|2021-12-23 06:00:00|141.71|138.91|142.57|139.77|142.66|139.86|141.71|138.91|0
1640239500000|2021-12-23 06:05:00|142.49|139.69|141.97|139.17|142.49|139.69|141.97|139.17|0
1640239800000|2021-12-23 06:10:00|141.88|139.08|141.45|138.65|141.88|139.08|141.36|138.56|0
1640240100000|2021-12-23 06:15:00|141.36|138.56|141.19|138.39|141.71|138.91|141.19|138.39|0
1640240400000|2021-12-23 06:20:00|141.11|138.31|141.28|138.48|141.53|138.73|141.06|138.26|0
1640240700000|2021-12-23 06:25:00|141.19|138.39|141.45|138.65|141.62|138.82|141.1|138.3|0
1640241000000|2021-12-23 06:30:00|141.53|138.73|141.53|138.73|141.57|138.77|141.36|138.56|0
1640241300000|2021-12-23 06:35:00|141.62|138.82|141.27|138.47|141.62|138.82|141.19|138.39|0
1640241600000|2021-12-23 06:40:00|141.19|138.39|141.36|138.56|141.44|138.64|141.18|138.38|0
1640241900000|2021-12-23 06:45:00|141.31|138.51|141.35|138.55|141.53|138.73|141.27|138.47|0
1640242200000|2021-12-23 06:50:00|141.39|138.59|141.27|138.47|141.52|138.72|141.27|138.47|0
1640242500000|2021-12-23 06:55:00|141.31|138.51|141.78|138.98|141.87|139.07|141.31|138.51|0
1640242800000|2021-12-23 07:00:00|141.87|139.07|141.56|138.76|141.95|139.15|141.52|138.72|0
1640243100000|2021-12-23 07:05:00|141.52|138.72|141.78|138.98|141.86|139.06|141.52|138.72|0
1640243400000|2021-12-23 07:10:00|141.82|139.02|141.77|138.97|141.86|139.06|141.6|138.8|0
1640243700000|2021-12-23 07:15:00|141.69|138.89|141.69|138.89|141.77|138.97|141.35|138.55|0
1640244000000|2021-12-23 07:20:00|141.64|138.84|141.43|138.63|141.69|138.89|141.34|138.54|0
1640244300000|2021-12-23 07:25:00|141.51|138.71|141.51|138.71|141.69|138.89|141.34|138.54|0
1640244600000|2021-12-23 07:30:00|141.43|138.63|141.34|138.54|141.51|138.71|141.17|138.37|0
1640244900000|2021-12-23 07:35:00|141.38|138.58|142.03|139.23|142.2|139.4|141.34|138.54|0
1640245200000|2021-12-23 07:40:00|142.07|139.27|142.06|139.26|142.2|139.4|141.85|139.05|0
1640245500000|2021-12-23 07:45:00|142.11|139.31|141.85|139.05|142.2|139.4|141.76|138.96|0
1640245800000|2021-12-23 07:50:00|141.76|138.96|141.76|138.96|141.93|139.13|141.68|138.88|0
1640246100000|2021-12-23 07:55:00|141.93|139.13|141.85|139.05|142.19|139.39|141.68|138.88|0
1640246400000|2021-12-23 08:00:00|142.02|139.22|141.76|138.96|142.28|139.48|141.59|138.79|0
1640246700000|2021-12-23 08:05:00|141.16|139.56|141.07|139.47|141.25|139.65|140.81|139.21|0
1640247000000|2021-12-23 08:10:00|141.16|139.56|140.56|138.96|141.24|139.64|140.47|138.87|0
1640247300000|2021-12-23 08:15:00|140.6|139|140.04|138.44|140.9|139.3|139.95|138.35|0
1640247600000|2021-12-23 08:20:00|139.95|138.35|140.81|139.21|140.81|139.21|139.87|138.27|0
1640247900000|2021-12-23 08:25:00|140.76|139.16|140.98|139.38|141.07|139.47|140.55|138.95|0
1640248200000|2021-12-23 08:30:00|140.89|139.29|141.15|139.55|141.15|139.55|140.64|139.04|0
1640248500000|2021-12-23 08:35:00|141.06|139.46|139.78|138.18|141.15|139.55|139.18|137.58|0
1640248800000|2021-12-23 08:40:00|139.69|138.09|139.99|138.39|140.29|138.69|139.61|138.01|0
1640249100000|2021-12-23 08:45:00|139.86|138.26|140.54|138.94|140.63|139.03|139.73|138.13|0
1640249400000|2021-12-23 08:50:00|140.46|138.86|142.22|140.62|142.52|140.92|140.37|138.77|0
1640249700000|2021-12-23 08:55:00|142.18|140.58|142.35|140.75|142.78|141.18|142.18|140.58|0
1640250000000|2021-12-23 09:00:00|142.18|140.58|142.17|140.57|142.35|140.75|141.66|140.06|0
1640250300000|2021-12-23 09:05:00|142.26|140.66|142.86|141.26|143.13|141.53|142.26|140.66|0
1640250600000|2021-12-23 09:10:00|142.78|141.18|142.6|141|143.12|141.52|142.6|141|0
1640250900000|2021-12-23 09:15:00|142.64|141.04|142.26|140.66|142.64|141.04|142.08|140.48|0
1640251200000|2021-12-23 09:20:00|142.34|140.74|141.74|140.14|142.34|140.74|141.61|140.01|0
1640251500000|2021-12-23 09:25:00|141.82|140.22|141.56|139.96|141.91|140.31|141.56|139.96|0
1640251800000|2021-12-23 09:30:00|141.48|139.88|141.65|140.05|141.91|140.31|141.3|139.7|0
1640252100000|2021-12-23 09:35:00|141.6|140|141.99|140.39|141.99|140.39|141.6|140|0
1640252400000|2021-12-23 09:40:00|142.08|140.48|142.16|140.56|142.34|140.74|141.9|140.3|0
1640252700000|2021-12-23 09:45:00|142.25|140.65|141.99|140.39|142.25|140.65|141.64|140.04|0
1640253000000|2021-12-23 09:50:00|141.94|140.34|141.68|140.08|142.07|140.47|141.64|140.04|0
1640253300000|2021-12-23 09:55:00|141.73|140.13|141.9|140.3|142.07|140.47|141.73|140.13|0
1640253600000|2021-12-23 10:00:00|141.94|140.34|141.9|140.3|141.98|140.38|141.59|139.99|0
1640253900000|2021-12-23 10:05:00|141.98|140.38|141.89|140.29|142.07|140.47|141.72|140.12|0
1640254200000|2021-12-23 10:10:00|141.98|140.38|142.07|140.47|142.15|140.55|141.98|140.38|0
1640254500000|2021-12-23 10:15:00|142.15|140.55|142.15|140.55|142.15|140.55|142.06|140.46|0
1640254800000|2021-12-23 10:20:00|142.19|140.59|142.58|140.98|142.93|141.33|142.19|140.59|0
1640255100000|2021-12-23 10:25:00|142.49|140.89|142.53|140.93|142.67|141.07|142.41|140.81|0
1640255400000|2021-12-23 10:30:00|142.49|140.89|142.45|140.85|142.58|140.98|142.41|140.81|0
1640255700000|2021-12-23 10:35:00|142.4|140.8|143.1|141.5|143.1|141.5|142.4|140.8|0
1640256000000|2021-12-23 10:40:00|143.36|141.76|143.18|141.58|143.36|141.76|143.09|141.49|0
1640256300000|2021-12-23 10:45:00|143.09|141.49|143.01|141.41|143.09|141.49|142.83|141.23|0
1640256600000|2021-12-23 10:50:00|143.09|141.49|143.61|142.01|143.92|142.32|143.09|141.49|0
1640256900000|2021-12-23 10:55:00|143.65|142.05|143.61|142.01|143.87|142.27|143.61|142.01|0
1640257200000|2021-12-23 11:00:00|143.7|142.1|143.52|141.92|143.78|142.18|143.44|141.84|0
1640257500000|2021-12-23 11:05:00|143.44|141.84|143.96|142.36|144.04|142.44|143.44|141.84|0
1640257800000|2021-12-23 11:10:00|144.04|142.44|143.69|142.09|144.3|142.7|143.69|142.09|0
1640258100000|2021-12-23 11:15:00|143.61|142.01|143.6|142|143.87|142.27|143.34|141.74|0
1640258400000|2021-12-23 11:20:00|143.69|142.09|143.78|142.18|143.95|142.35|143.69|142.09|0
1640258700000|2021-12-23 11:25:00|143.69|142.09|144.21|142.61|144.21|142.61|143.6|142|0
1640259000000|2021-12-23 11:30:00|144.3|142.7|143.86|142.26|144.3|142.7|143.86|142.26|0
1640259300000|2021-12-23 11:35:00|143.77|142.17|143.86|142.26|143.9|142.3|143.6|142|0
1640259600000|2021-12-23 11:40:00|143.95|142.35|143.94|142.34|144.21|142.61|143.86|142.26|0
1640259900000|2021-12-23 11:45:00|143.86|142.26|143.77|142.17|143.94|142.34|143.6|142|0
1640260200000|2021-12-23 11:50:00|143.72|142.12|143.77|142.17|144.03|142.43|143.68|142.08|0
1640260500000|2021-12-23 11:55:00|143.94|142.34|144.2|142.6|144.29|142.69|143.94|142.34|0
1640260800000|2021-12-23 12:00:00|144.29|142.69|144.99|143.39|145.07|143.47|144.29|142.69|0
1640261100000|2021-12-23 12:05:00|145.07|143.47|144.63|143.03|145.07|143.47|144.63|143.03|0
1640261400000|2021-12-23 12:10:00|144.72|143.12|145.07|143.47|145.07|143.47|144.63|143.03|0
1640261700000|2021-12-23 12:15:00|145.02|143.42|144.63|143.03|145.25|143.65|144.54|142.94|0
1640262000000|2021-12-23 12:20:00|144.54|142.94|144.45|142.85|144.89|143.29|144.37|142.77|0
1640262300000|2021-12-23 12:25:00|144.41|142.81|144.02|142.42|144.45|142.85|143.76|142.16|0
1640262600000|2021-12-23 12:30:00|143.93|142.33|144.02|142.42|144.1|142.5|143.76|142.16|0
1640262900000|2021-12-23 12:35:00|143.97|142.37|145.48|143.88|145.48|143.88|143.93|142.33|0
1640263200000|2021-12-23 12:40:00|145.57|143.97|145.07|143.47|145.57|143.97|141.12|139.52|0
1640263500000|2021-12-23 12:45:00|145.16|143.56|145.16|143.56|145.16|143.56|144.98|143.38|0
1640263800000|2021-12-23 12:50:00|145.07|143.47|145.16|143.56|145.16|143.56|145.03|143.43|0
1640264100000|2021-12-23 12:55:00|145.24|143.64|145.2|143.6|145.24|143.64|144.98|143.38|0
1640264400000|2021-12-23 13:00:00|145.16|143.56|144.8|143.2|145.86|144.26|144.8|143.2|0
1640264700000|2021-12-23 13:05:00|144.72|143.12|144.63|143.03|144.98|143.38|144.54|142.94|0
1640265000000|2021-12-23 13:10:00|144.54|142.94|144.71|143.11|144.71|143.11|144.37|142.77|0
1640265300000|2021-12-23 13:15:00|144.63|143.03|144.36|142.76|144.63|143.03|144.28|142.68|0
1640265600000|2021-12-23 13:20:00|144.28|142.68|143.75|142.15|144.28|142.68|143.75|142.15|0
1640265900000|2021-12-23 13:25:00|143.67|142.07|144.01|142.41|144.01|142.41|143.4|141.8|0
1640266200000|2021-12-23 13:30:00|144.05|142.45|143.92|142.32|144.36|142.76|143.32|141.72|0
1640266500000|2021-12-23 13:35:00|144.01|142.41|143.4|141.8|144.36|142.76|143.31|141.71|0
1640266800000|2021-12-23 13:40:00|143.31|141.71|142.45|140.85|143.49|141.89|141.84|140.24|0
1640267100000|2021-12-23 13:45:00|142.36|140.76|143.53|141.93|143.66|142.06|142.36|140.76|0
1640267400000|2021-12-23 13:50:00|143.57|141.97|143.4|141.8|143.66|142.06|143.31|141.71|0
1640267700000|2021-12-23 13:55:00|143.31|141.71|143.65|142.05|143.83|142.23|143.22|141.62|0
1640268000000|2021-12-23 14:00:00|143.74|142.14|144.61|143.01|144.79|143.19|143.74|142.14|0
1640268300000|2021-12-23 14:05:00|144.35|142.75|144.52|142.92|144.7|143.1|144.17|142.57|0
1640268600000|2021-12-23 14:10:00|144.61|143.01|143.91|142.31|144.78|143.18|143.82|142.22|0
1640268900000|2021-12-23 14:15:00|143.82|142.22|143.65|142.05|144.17|142.57|143.56|141.96|0
1640269200000|2021-12-23 14:20:00|143.56|141.96|143.91|142.31|144.08|142.48|143.39|141.79|0
1640269500000|2021-12-23 14:25:00|143.99|142.39|143.38|141.78|144.08|142.48|143.38|141.78|0
1640269800000|2021-12-23 14:30:00|143.64|142.04|146.79|145.19|146.97|145.37|143.12|141.52|0
1640270100000|2021-12-23 14:35:00|146.88|145.28|149.63|148.03|150.34|148.74|146.79|145.19|0
1640270400000|2021-12-23 14:40:00|149.54|147.94|148.82|147.22|149.63|148.03|147.41|145.81|0
1640270700000|2021-12-23 14:45:00|148.91|147.31|149.05|147.45|149.45|147.85|147.76|146.16|0
1640271000000|2021-12-23 14:50:00|149.14|147.54|149.23|147.63|150.48|148.88|149.01|147.41|0
1640271300000|2021-12-23 14:55:00|149.14|147.54|149.94|148.34|150.25|148.65|148.16|146.56|0
1640271600000|2021-12-23 15:00:00|149.76|148.16|149.49|147.89|150.74|149.14|149.31|147.71|0
1640271900000|2021-12-23 15:05:00|149.4|147.8|149.76|148.16|150.11|148.51|149.22|147.62|0
1640272200000|2021-12-23 15:10:00|149.85|148.25|151.68|150.08|152.08|150.48|149.76|148.16|0
1640272500000|2021-12-23 15:15:00|151.81|150.21|149.47|147.87|151.9|150.3|148.94|147.34|0
1640272800000|2021-12-23 15:20:00|149.56|147.96|150.19|148.59|150.28|148.68|149.2|147.6|0
1640273100000|2021-12-23 15:25:00|150.1|148.5|149.65|148.05|150.19|148.59|149.02|147.42|0
1640273400000|2021-12-23 15:30:00|149.74|148.14|148.93|147.33|150.54|148.94|148.49|146.89|0
1640273700000|2021-12-23 15:35:00|149.02|147.42|149.02|147.42|149.55|147.95|148.66|147.06|0
1640274000000|2021-12-23 15:40:00|149.11|147.51|149.46|147.86|149.73|148.13|148.93|147.33|0
1640274300000|2021-12-23 15:45:00|149.37|147.77|150.18|148.58|150.27|148.67|149.37|147.77|0
1640274600000|2021-12-23 15:50:00|150.09|148.49|150.53|148.93|150.8|149.2|149.82|148.22|0
1640274900000|2021-12-23 15:55:00|150.44|148.84|151.25|149.65|151.34|149.74|150.44|148.84|0
1640275200000|2021-12-23 16:00:00|151.34|149.74|151.25|149.65|151.7|150.1|150.71|149.11|0
1640275500000|2021-12-23 16:05:00|151.34|149.74|151.97|150.37|152.24|150.64|151.16|149.56|0
1640275800000|2021-12-23 16:10:00|152.06|150.46|151.88|150.28|152.6|151|151.88|150.28|0
1640276100000|2021-12-23 16:15:00|152.06|150.46|152.15|150.55|152.51|150.91|151.88|150.28|0
1640276400000|2021-12-23 16:20:00|152.06|150.46|151.6|150|152.06|150.46|151.15|149.55|0
1640276700000|2021-12-23 16:25:00|151.51|149.91|150.61|149.01|151.78|150.18|150.25|148.65|0
1640277000000|2021-12-23 16:30:00|150.7|149.1|151.33|149.73|151.42|149.82|150.7|149.1|0
1640277300000|2021-12-23 16:35:00|151.42|149.82|150.11|148.51|153.12|151.52|149.84|148.24|0
1640277600000|2021-12-23 16:40:00|150.06|148.46|149.92|148.32|150.11|148.51|149.75|148.15|0
1640277900000|2021-12-23 16:45:00|150.01|148.41|150.19|148.59|150.64|149.04|149.92|148.32|0
1640278200000|2021-12-23 16:50:00|150.28|148.68|150.28|148.68|150.64|149.04|150.01|148.41|0
1640278500000|2021-12-23 16:55:00|150.37|148.77|150.64|149.04|150.64|149.04|150.01|148.41|0
1640278800000|2021-12-23 17:00:00|150.55|148.95|150.19|148.59|150.55|148.95|150.14|148.54|0
1640279100000|2021-12-23 17:05:00|150.28|148.68|149.92|148.32|150.37|148.77|149.83|148.23|0
1640279400000|2021-12-23 17:10:00|150.01|148.41|149.83|148.23|150.19|148.59|149.83|148.23|0
1640279700000|2021-12-23 17:15:00|149.82|148.22|149.37|147.77|149.91|148.31|149.2|147.6|0
1640280000000|2021-12-23 17:20:00|149.46|147.86|149.28|147.68|149.64|148.04|149.19|147.59|0
1640280300000|2021-12-23 17:25:00|149.19|147.59|149.28|147.68|149.55|147.95|149.19|147.59|0
1640280600000|2021-12-23 17:30:00|149.37|147.77|149.46|147.86|149.82|148.22|149.28|147.68|0
1640280900000|2021-12-23 17:35:00|149.55|147.95|151.05|149.45|151.23|149.63|149.37|147.77|0
1640281200000|2021-12-23 17:40:00|151.14|149.54|151.32|149.72|151.5|149.9|151.05|149.45|0
1640281500000|2021-12-23 17:45:00|151.41|149.81|150.96|149.36|151.41|149.81|150.87|149.27|0
1640281800000|2021-12-23 17:50:00|151.05|149.45|151.05|149.45|151.23|149.63|150.78|149.18|0
1640282100000|2021-12-23 17:55:00|151.09|149.49|151.41|149.81|151.41|149.81|150.96|149.36|0
1640282400000|2021-12-23 18:00:00|151.32|149.72|150.95|149.35|151.59|149.99|150.95|149.35|0
1640282700000|2021-12-23 18:05:00|151.04|149.44|151.04|149.44|151.31|149.71|150.95|149.35|0
1640283000000|2021-12-23 18:10:00|151.13|149.53|150.41|148.81|151.13|149.53|150.14|148.54|0
1640283300000|2021-12-23 18:15:00|150.32|148.72|150.5|148.9|150.77|149.17|150.32|148.72|0
1640283600000|2021-12-23 18:20:00|150.59|148.99|150.77|149.17|150.77|149.17|150.5|148.9|0
1640283900000|2021-12-23 18:25:00|150.68|149.08|151.85|150.25|151.94|150.34|150.68|149.08|0
1640284200000|2021-12-23 18:30:00|151.94|150.34|151.48|149.88|151.94|150.34|151.39|149.79|0
1640284500000|2021-12-23 18:35:00|151.39|149.79|151.3|149.7|151.53|149.93|151.3|149.7|0
1640284800000|2021-12-23 18:40:00|151.21|149.61|151.39|149.79|151.48|149.88|151.12|149.52|0
1640285100000|2021-12-23 18:45:00|151.3|149.7|151.75|150.15|151.75|150.15|151.3|149.7|0
1640285400000|2021-12-23 18:50:00|151.84|150.24|152.11|150.51|152.11|150.51|151.84|150.24|0
1640285700000|2021-12-23 18:55:00|152.2|150.6|152.11|150.51|152.47|150.87|152.02|150.42|0
1640286000000|2021-12-23 19:00:00|152.2|150.6|152.65|151.05|152.92|151.32|152.2|150.6|0
1640286300000|2021-12-23 19:05:00|152.74|151.14|152.56|150.96|153.01|151.41|152.38|150.78|0
1640286600000|2021-12-23 19:10:00|152.47|150.87|152.38|150.78|152.56|150.96|152.28|150.68|0
1640286900000|2021-12-23 19:15:00|152.37|150.77|152.65|151.05|152.83|151.23|151.74|150.14|0
1640287200000|2021-12-23 19:20:00|152.64|151.04|153.28|151.68|153.28|151.68|152.55|150.95|0
1640287500000|2021-12-23 19:25:00|153.23|151.63|153.1|151.5|153.46|151.86|153|151.4|0
1640287800000|2021-12-23 19:30:00|153|151.4|153|151.4|153.23|151.63|152.55|150.95|0
1640288100000|2021-12-23 19:35:00|152.82|151.22|152.64|151.04|152.91|151.31|152.55|150.95|0
1640288400000|2021-12-23 19:40:00|152.55|150.95|153.09|151.49|153.09|151.49|152.55|150.95|0
1640288700000|2021-12-23 19:45:00|153|151.4|153.18|151.58|153.27|151.67|152.82|151.22|0
1640289000000|2021-12-23 19:50:00|153.27|151.67|153.81|152.21|153.81|152.21|153.18|151.58|0
1640289300000|2021-12-23 19:55:00|153.72|152.12|153.81|152.21|153.91|152.31|153.63|152.03|0
1640289600000|2021-12-23 20:00:00|153.72|152.12|152.09|150.49|153.9|152.3|152.09|150.49|0
1640289900000|2021-12-23 20:05:00|152.18|150.58|152.63|151.03|152.9|151.3|152.18|150.58|0
1640290200000|2021-12-23 20:10:00|152.72|151.12|153.35|151.75|153.35|151.75|152.54|150.94|0
1640290500000|2021-12-23 20:15:00|153.53|151.93|153.17|151.57|153.72|152.12|152.99|151.39|0
1640290800000|2021-12-23 20:20:00|153.26|151.66|152.62|151.02|153.35|151.75|152.62|151.02|0
1640291100000|2021-12-23 20:25:00|152.71|151.11|152.62|151.02|152.9|151.3|152.35|150.75|0
1640291400000|2021-12-23 20:30:00|152.53|150.93|151.36|149.76|152.62|151.02|151.18|149.58|0
1640291700000|2021-12-23 20:35:00|151.27|149.67|152.01|150.41|153.13|151.53|151.27|149.67|0
1640292000000|2021-12-23 20:40:00|152.1|150.5|153|151.4|153.1|151.5|151.83|150.23|0
1640292300000|2021-12-23 20:45:00|153.1|151.5|153.91|152.31|154.19|152.59|153|151.4|0
1640292600000|2021-12-23 20:50:00|154.28|152.68|153.64|152.04|154.73|153.13|153.55|151.95|0
1640292900000|2021-12-23 20:55:00|153.55|151.95|149.04|147.44|153.55|151.95|148.95|147.35|0
1640293200000|2021-12-23 21:00:00|148.95|147.35|149.48|147.88|150.2|148.6|148.95|147.35|0
1640293500000|2021-12-23 21:05:00|149.66|148.06|149.21|147.61|150.2|148.6|149.21|147.61|0
1640293800000|2021-12-23 21:10:00|149.3|147.7|149.3|147.7|149.39|147.79|148.94|147.34|0
1640592300000|2021-12-27 08:05:00|149.94|148.34|150.52|148.92|151.33|149.73|149.89|148.29|0
1640592600000|2021-12-27 08:10:00|150.7|149.1|151.1|149.5|151.55|149.95|150.7|149.1|0
1640592900000|2021-12-27 08:15:00|151.01|149.41|151.1|149.5|151.73|150.13|150.92|149.32|0
1640593200000|2021-12-27 08:20:00|151.19|149.59|150.65|149.05|151.5|149.9|150.42|148.82|0
1640593500000|2021-12-27 08:25:00|150.69|149.09|150.24|148.64|150.83|149.23|150.11|148.51|0
1640593800000|2021-12-27 08:30:00|150.29|148.69|151.09|149.49|151.18|149.58|150.11|148.51|0
1640594100000|2021-12-27 08:35:00|151.14|149.54|151.54|149.94|151.72|150.12|151.09|149.49|0
1640594400000|2021-12-27 08:40:00|151.5|149.9|151.36|149.76|151.63|150.03|151.09|149.49|0
1640594700000|2021-12-27 08:45:00|151.27|149.67|151.27|149.67|151.27|149.67|150.73|149.13|0
1640595000000|2021-12-27 08:50:00|151.18|149.58|151.45|149.85|151.76|150.16|151.13|149.53|0
1640595300000|2021-12-27 08:55:00|151.4|149.8|151.54|149.94|152.35|150.75|151.36|149.76|0
1640595600000|2021-12-27 09:00:00|151.63|150.03|150.55|148.95|151.63|150.03|150.37|148.77|0
1640595900000|2021-12-27 09:05:00|150.5|148.9|151.89|150.29|151.89|150.29|150.46|148.86|0
1640596200000|2021-12-27 09:10:00|151.98|150.38|151.89|150.29|152.25|150.65|151.8|150.2|0
1640596500000|2021-12-27 09:15:00|151.98|150.38|151.26|149.66|151.98|150.38|151.17|149.57|0
1640596800000|2021-12-27 09:20:00|151.35|149.75|151.17|149.57|151.35|149.75|150.99|149.39|0
1640597100000|2021-12-27 09:25:00|151.12|149.52|151.3|149.7|151.35|149.75|150.99|149.39|0
1640597400000|2021-12-27 09:30:00|151.26|149.66|150.76|149.16|151.26|149.66|150.36|148.76|0
1640597700000|2021-12-27 09:35:00|150.72|149.12|151.43|149.83|151.52|149.92|150.72|149.12|0
1640598000000|2021-12-27 09:40:00|151.52|149.92|150.19|148.59|151.97|150.37|150.06|148.46|0
1640598300000|2021-12-27 09:45:00|150.15|148.55|150.77|148.37|151.09|148.91|150.06|148.37|0
1640598600000|2021-12-27 09:50:00|150.73|148.33|151.35|148.95|151.35|148.95|150.73|148.33|0
1640598900000|2021-12-27 09:55:00|151.26|148.86|151.4|149|151.72|149.32|151.04|148.64|0
1640599200000|2021-12-27 10:00:00|151.44|149.04|151.26|148.86|151.89|149.49|151.08|148.68|0
1640599500000|2021-12-27 10:05:00|151.17|148.77|150.81|148.41|151.26|148.86|150.72|148.32|0
1640599800000|2021-12-27 10:10:00|150.72|148.32|150.9|148.5|150.99|148.59|150.72|148.32|0
1640600100000|2021-12-27 10:15:00|150.99|148.59|151.62|149.22|151.71|149.31|150.99|148.59|0
1640600400000|2021-12-27 10:20:00|151.53|149.13|151.3|148.9|151.62|149.22|151.08|148.68|0
1640600700000|2021-12-27 10:25:00|151.25|148.85|151.34|148.94|151.52|149.12|151.16|148.76|0
1640601000000|2021-12-27 10:30:00|151.43|149.03|151.61|149.21|151.79|149.39|151.43|149.03|0
1640601300000|2021-12-27 10:35:00|151.52|149.12|151.52|149.12|151.7|149.3|151.34|148.94|0
1640601600000|2021-12-27 10:40:00|151.56|149.16|151.7|149.3|151.7|149.3|151.43|149.03|0
1640601900000|2021-12-27 10:45:00|151.74|149.34|153.62|151.22|153.8|151.4|151.74|149.34|0
1640602200000|2021-12-27 10:50:00|153.53|151.13|153.3|150.9|153.8|151.4|153.3|150.9|0
1640602500000|2021-12-27 10:55:00|153.25|150.85|153.25|150.85|153.25|150.85|152.98|150.58|0
1640602800000|2021-12-27 11:00:00|153.21|150.81|153.07|150.67|153.34|150.94|152.89|150.49|0
1640603100000|2021-12-27 11:05:00|153.16|150.76|153.34|150.94|153.43|151.03|153.07|150.67|0
1640603400000|2021-12-27 11:10:00|153.38|150.98|153.25|150.85|153.38|150.98|153.16|150.76|0
1640603700000|2021-12-27 11:15:00|153.29|150.89|153.25|150.85|153.38|150.98|153.16|150.76|0
1640604000000|2021-12-27 11:20:00|153.2|150.8|152.84|150.44|153.2|150.8|152.61|150.21|0
1640604300000|2021-12-27 11:25:00|152.79|150.39|152.83|150.43|153.15|150.75|152.79|150.39|0
1640604600000|2021-12-27 11:30:00|152.88|150.48|152.74|150.34|153.06|150.66|152.52|150.12|0
1640604900000|2021-12-27 11:35:00|152.79|150.39|153.06|150.66|153.15|150.75|152.79|150.39|0
1640605200000|2021-12-27 11:40:00|153.15|150.75|153.06|150.66|153.37|150.97|153.06|150.66|0
1640605500000|2021-12-27 11:45:00|152.97|150.57|152.83|150.43|153.06|150.66|152.78|150.38|0
1640605800000|2021-12-27 11:50:00|152.87|150.47|153.05|150.65|153.14|150.74|152.74|150.34|0
1640606100000|2021-12-27 11:55:00|153.14|150.74|153.23|150.83|153.23|150.83|152.96|150.56|0
1640606400000|2021-12-27 12:00:00|153.19|150.79|153.14|150.74|153.32|150.92|153.05|150.65|0
1640606700000|2021-12-27 12:05:00|153.18|150.78|153.41|151.01|153.5|151.1|152.96|150.56|0
1640607000000|2021-12-27 12:10:00|153.32|150.92|153.59|151.19|153.59|151.19|153.32|150.92|0
1640607300000|2021-12-27 12:15:00|153.68|151.28|154.13|151.73|154.13|151.73|153.59|151.19|0
1640607600000|2021-12-27 12:20:00|154.23|151.83|154.59|152.19|154.68|152.28|154.13|151.73|0
1640607900000|2021-12-27 12:25:00|154.68|152.28|154.59|152.19|154.68|152.28|154.31|151.91|0
1640608200000|2021-12-27 12:30:00|154.68|152.28|155.68|153.28|156.05|153.65|154.68|152.28|0
1640608500000|2021-12-27 12:35:00|155.77|153.37|155.86|153.46|155.96|153.56|155.41|153.01|0
1640608800000|2021-12-27 12:40:00|155.77|153.37|155.5|153.1|156.32|153.92|155.4|153|0
1640609100000|2021-12-27 12:45:00|155.4|153|155.4|153|155.49|153.09|155.08|152.68|0
1640609400000|2021-12-27 12:50:00|155.59|153.19|155.22|152.82|155.59|153.19|155.13|152.73|0
1640609700000|2021-12-27 12:55:00|155.31|152.91|155.12|152.72|155.4|153|155.12|152.72|0
1640610000000|2021-12-27 13:00:00|155.22|152.82|155.31|152.91|155.49|153.09|155.08|152.68|0
1640610300000|2021-12-27 13:05:00|155.21|152.81|155.4|153|155.58|153.18|155.21|152.81|0
1640610600000|2021-12-27 13:10:00|155.49|153.09|155.49|153.09|155.49|153.09|155.12|152.72|0
1640610900000|2021-12-27 13:15:00|155.58|153.18|156.22|153.82|156.22|153.82|155.58|153.18|0
1640611200000|2021-12-27 13:20:00|156.31|153.91|156.03|153.63|156.49|154.09|155.94|153.54|0
1640611500000|2021-12-27 13:25:00|156.12|153.72|155.76|153.36|156.12|153.72|155.48|153.08|0
1640611800000|2021-12-27 13:30:00|155.94|153.54|155.89|153.49|155.94|153.54|155.66|153.26|0
1640612100000|2021-12-27 13:35:00|155.94|153.54|156.12|153.72|156.3|153.9|155.85|153.45|0
1640612400000|2021-12-27 13:40:00|156.21|153.81|156.48|154.08|156.49|154.09|156.12|153.72|0
1640612700000|2021-12-27 13:45:00|156.39|153.99|156.67|154.27|156.94|154.54|156.39|153.99|0
1640613000000|2021-12-27 13:50:00|156.57|154.17|156.76|154.36|157.03|154.63|156.39|153.99|0
1640613300000|2021-12-27 13:55:00|156.67|154.27|156.3|153.9|156.76|154.36|156.3|153.9|0
1640613600000|2021-12-27 14:00:00|156.2|153.8|156.39|153.99|156.48|154.08|156.11|153.71|0
1640613900000|2021-12-27 14:05:00|156.29|153.89|156.11|153.71|156.75|154.35|155.83|153.43|0
1640614200000|2021-12-27 14:10:00|156.2|153.8|156.47|154.07|156.48|154.08|156.11|153.71|0
1640614500000|2021-12-27 14:15:00|156.38|153.98|155.83|153.43|156.66|154.26|155.83|153.43|0
1640614800000|2021-12-27 14:20:00|155.92|153.52|156.1|153.7|156.29|153.89|155.74|153.34|0
1640615100000|2021-12-27 14:25:00|156.01|153.61|155.19|152.79|156.01|153.61|155.19|152.79|0
1640615400000|2021-12-27 14:30:00|155.37|152.97|158.31|155.91|159.43|157.03|155.19|152.79|0
1640615700000|2021-12-27 14:35:00|158.04|155.64|158.5|156.1|159.24|156.84|157.94|155.54|0
1640616000000|2021-12-27 14:40:00|158.68|156.28|158.96|156.56|159.8|157.4|158.5|156.1|0
1640616300000|2021-12-27 14:45:00|158.77|156.37|160.45|158.05|160.45|158.05|158.4|156|0
1640616600000|2021-12-27 14:50:00|160.07|157.67|158.96|156.56|161.38|158.98|158.96|156.56|0
1640616900000|2021-12-27 14:55:00|159.05|156.65|160.95|158.55|162.19|159.79|158.86|156.46|0
1640617200000|2021-12-27 15:00:00|161.23|158.83|162.72|160.32|162.72|160.32|160.67|158.27|0
1640617500000|2021-12-27 15:05:00|162.63|160.23|163.85|161.45|163.85|161.45|162.44|160.04|0
1640617800000|2021-12-27 15:10:00|163.76|161.36|163.95|161.55|163.95|161.55|163.1|160.7|0
1640618100000|2021-12-27 15:15:00|164.04|161.64|163.94|161.54|164.04|161.64|163.38|160.98|0
1640618400000|2021-12-27 15:20:00|164.04|161.64|164.98|162.58|165.36|162.96|163.75|161.35|0
1640618700000|2021-12-27 15:25:00|165.08|162.68|166.5|164.1|166.5|164.1|164.6|162.2|0
1640619000000|2021-12-27 15:30:00|166.6|164.2|166.79|164.39|167.08|164.68|165.65|163.25|0
1640619300000|2021-12-27 15:35:00|166.69|164.29|166.98|164.58|167.17|164.77|166.03|163.63|0
1640619600000|2021-12-27 15:40:00|166.88|164.48|166.88|164.48|167.17|164.77|166.31|163.91|0
1640619900000|2021-12-27 15:45:00|166.98|164.58|166.78|164.38|167.26|164.86|165.83|163.43|0
1640620200000|2021-12-27 15:50:00|166.88|164.48|166.69|164.29|167.26|164.86|166.59|164.19|0
1640620500000|2021-12-27 15:55:00|166.64|164.24|167.74|165.34|167.74|165.34|166.59|164.19|0
1640620800000|2021-12-27 16:00:00|168.02|165.62|168.5|166.1|168.5|166.1|167.35|164.95|0
1640621100000|2021-12-27 16:05:00|168.41|166.01|168.12|165.72|168.41|166.01|167.35|164.95|0
1640621400000|2021-12-27 16:10:00|168.16|165.76|168.6|166.2|168.89|166.49|168.02|165.62|0
1640621700000|2021-12-27 16:15:00|168.69|166.29|167.25|164.85|168.88|166.48|166.87|164.47|0
1640622000000|2021-12-27 16:20:00|167.35|164.95|167.25|164.85|167.63|165.23|166.49|164.09|0
1640622300000|2021-12-27 16:25:00|167.15|164.75|168.3|165.9|168.59|166.19|167.06|164.66|0
1640622600000|2021-12-27 16:30:00|168.21|165.81|167.63|165.23|168.3|165.9|167.44|165.04|0
1640622900000|2021-12-27 16:35:00|167.53|165.13|168.4|166|168.49|166.09|167.15|164.75|0
1640623200000|2021-12-27 16:40:00|168.2|165.8|168.2|165.8|168.49|166.09|167.91|165.51|0
1640623500000|2021-12-27 16:45:00|168.11|165.71|167.82|165.42|168.49|166.09|167.72|165.32|0
1640623800000|2021-12-27 16:50:00|167.72|165.32|168.1|165.7|168.3|165.9|167.62|165.22|0
1640624100000|2021-12-27 16:55:00|168.2|165.8|168.77|166.37|168.77|166.37|168.1|165.7|0
1640624400000|2021-12-27 17:00:00|168.68|166.28|169.54|167.14|169.64|167.24|168.68|166.28|0
1640624700000|2021-12-27 17:05:00|169.45|167.05|169.73|167.33|169.83|167.43|169.45|167.05|0
1640625000000|2021-12-27 17:10:00|169.54|167.14|169.83|167.43|169.93|167.53|169.06|166.66|0
1640625300000|2021-12-27 17:15:00|169.93|167.53|169.73|167.33|169.93|167.53|169.54|167.14|0
1640625600000|2021-12-27 17:20:00|169.83|167.43|169.92|167.52|170.02|167.62|169.44|167.04|0
1640625900000|2021-12-27 17:25:00|170.02|167.62|171.39|168.99|174.48|172.08|169.85|167.45|0
1640626200000|2021-12-27 17:30:00|171.44|169.04|171.19|168.79|171.68|169.28|170.81|168.41|0
1640626500000|2021-12-27 17:35:00|171.1|168.7|171.29|168.89|171.29|168.89|170.71|168.31|0
1640626800000|2021-12-27 17:40:00|171.19|168.79|171.38|168.98|171.38|168.98|170.71|168.31|0
1640627100000|2021-12-27 17:45:00|171.29|168.89|171.58|169.18|171.58|169.18|171|168.6|0
1640627400000|2021-12-27 17:50:00|171.48|169.08|171.77|169.37|171.87|169.47|171.38|168.98|0
1640627700000|2021-12-27 17:55:00|171.67|169.27|171.77|169.37|171.91|169.51|171.57|169.17|0
1640628000000|2021-12-27 18:00:00|171.72|169.32|171.57|169.17|171.72|169.32|171.28|168.88|0
1640628300000|2021-12-27 18:05:00|171.67|169.27|171.96|169.56|171.96|169.56|171.47|169.07|0
1640628600000|2021-12-27 18:10:00|171.86|169.46|172.15|169.75|172.15|169.75|171.47|169.07|0
1640628900000|2021-12-27 18:15:00|172.25|169.85|172.05|169.65|172.25|169.85|171.86|169.46|0
1640629200000|2021-12-27 18:20:00|171.96|169.56|172.63|170.23|172.63|170.23|171.86|169.46|0
1640629500000|2021-12-27 18:25:00|172.54|170.14|172.63|170.23|173.32|170.92|172.54|170.14|0
1640629800000|2021-12-27 18:30:00|172.73|170.33|172.44|170.04|172.73|170.33|172.29|169.89|0
1640630100000|2021-12-27 18:35:00|172.53|170.13|172.73|170.33|173.02|170.62|172.44|170.04|0
1640630400000|2021-12-27 18:40:00|172.82|170.42|172.82|170.42|172.92|170.52|172.53|170.13|0
1640630700000|2021-12-27 18:45:00|172.73|170.33|172.92|170.52|172.92|170.52|172.43|170.03|0
1640631000000|2021-12-27 18:50:00|172.82|170.42|173.21|170.81|173.31|170.91|172.82|170.42|0
1640631300000|2021-12-27 18:55:00|173.31|170.91|173.89|171.49|173.89|171.49|173.11|170.71|0
1640631600000|2021-12-27 19:00:00|173.79|171.39|173.7|171.3|173.79|171.39|172.91|170.51|0
1640631900000|2021-12-27 19:05:00|173.79|171.39|173.79|171.39|173.79|171.39|173.35|170.95|0
1640632200000|2021-12-27 19:10:00|173.69|171.29|173.79|171.39|173.99|171.59|173.5|171.1|0
1640632500000|2021-12-27 19:15:00|173.69|171.29|173.89|171.49|173.89|171.49|173.5|171.1|0
1640632800000|2021-12-27 19:20:00|173.79|171.39|174.28|171.88|174.47|172.07|173.79|171.39|0
1640633100000|2021-12-27 19:25:00|174.47|172.07|175.02|172.62|176.37|173.97|174.28|171.88|0
1640633400000|2021-12-27 19:30:00|174.92|172.52|174.62|172.22|174.92|172.52|174.52|172.12|0
1640633700000|2021-12-27 19:35:00|174.72|172.32|174.33|171.93|175.01|172.61|174.23|171.83|0
1640634000000|2021-12-27 19:40:00|174.42|172.02|173.54|171.14|174.82|172.42|173.54|171.14|0
1640634300000|2021-12-27 19:45:00|173.34|170.94|173.15|170.75|173.64|171.24|172.66|170.26|0
1640634600000|2021-12-27 19:50:00|173.25|170.85|172.76|170.36|173.25|170.85|172.56|170.16|0
1640634900000|2021-12-27 19:55:00|172.66|170.26|173.34|170.94|173.44|171.04|172.37|169.97|0
1640635200000|2021-12-27 20:00:00|173.24|170.84|172.75|170.35|173.24|170.84|172.36|169.96|0
1640635500000|2021-12-27 20:05:00|172.7|170.3|172.75|170.35|172.85|170.45|171.97|169.57|0
1640635800000|2021-12-27 20:10:00|172.65|170.25|172.46|170.06|172.65|170.25|171.97|169.57|0
1640636100000|2021-12-27 20:15:00|172.36|169.96|172.26|169.86|172.45|170.05|171.58|169.18|0
1640636400000|2021-12-27 20:20:00|172.16|169.76|172.45|170.05|172.75|170.35|171.77|169.37|0
1640636700000|2021-12-27 20:25:00|172.55|170.15|173.72|171.32|173.82|171.42|172.55|170.15|0
1640637000000|2021-12-27 20:30:00|173.82|171.42|173.91|171.51|174.21|171.81|173.82|171.42|0
1640637300000|2021-12-27 20:35:00|173.82|171.42|173.13|170.73|173.91|171.51|173.13|170.73|0
1640637600000|2021-12-27 20:40:00|173.23|170.83|174.89|172.49|174.99|172.59|173.13|170.73|0
1640637900000|2021-12-27 20:45:00|174.99|172.59|175.38|172.98|175.68|173.28|174.79|172.39|0
1640638200000|2021-12-27 20:50:00|175.58|173.18|176.66|174.26|176.96|174.56|174.99|172.59|0
1640638500000|2021-12-27 20:55:00|176.76|174.36|178.67|176.27|178.67|176.27|176.37|173.97|0
1640638800000|2021-12-27 21:00:00|178.96|176.56|178.86|176.46|179.16|176.76|178.86|176.46|0
1640639100000|2021-12-27 21:05:00|178.76|176.36|178.46|176.06|178.96|176.56|178.36|175.96|0
1640639400000|2021-12-27 21:10:00|178.56|176.16|178.06|175.66|178.56|176.16|178.06|175.66|0
1640639700000|2021-12-27 21:15:00|178.36|175.56|178.86|176.06|178.96|176.16|178.36|175.56|0
1640640000000|2021-12-27 21:20:00|178.76|175.96|178.66|175.86|178.86|176.06|178.66|175.86|0
1640640300000|2021-12-27 21:25:00|178.76|175.96|178.85|176.05|178.86|176.06|178.76|175.96|0
1640640600000|2021-12-27 21:30:00|178.95|176.15|178.95|176.15|179.05|176.25|178.75|175.95|0
1640640900000|2021-12-27 21:35:00|178.85|176.05|179.25|176.45|179.35|176.55|178.85|176.05|0
1640641200000|2021-12-27 21:40:00|179.15|176.35|178.95|176.15|179.25|176.45|178.85|176.05|0
1640641500000|2021-12-27 21:45:00|178.85|176.05|178.55|175.75|179.05|176.25|178.55|175.75|0
1640641800000|2021-12-27 21:50:00|178.65|175.85|179.05|176.25|179.14|176.34|178.65|175.85|0
1640642100000|2021-12-27 21:55:00|179.04|176.24|178.69|175.89|179.14|176.34|178.59|175.79|0
1640642400000|2021-12-27 22:00:00|178.57|175.77|178.37|175.57|178.7|175.9|178.11|175.31|0
1640642700000|2021-12-27 22:05:00|178.39|175.59|178.51|175.71|178.51|175.71|178.38|175.58|0
1640643000000|2021-12-27 22:10:00|178.5|175.7|178.38|175.58|178.5|175.7|178.37|175.57|0
1640643300000|2021-12-27 22:15:00|178.37|175.57|178.45|175.65|178.45|175.65|178.37|175.57|0
1640643600000|2021-12-27 22:20:00|178.44|175.64|178.38|175.58|178.45|175.65|178.28|175.48|0
1640643900000|2021-12-27 22:25:00|178.36|175.56|178.36|175.56|178.64|175.84|178.29|175.49|0
1640644200000|2021-12-27 22:30:00|178.38|175.58|178.38|175.58|178.49|175.69|178.33|175.53|0
1640644500000|2021-12-27 22:35:00|178.37|175.57|178.56|175.76|178.56|175.76|178.36|175.56|0
1640644800000|2021-12-27 22:40:00|178.53|175.73|178.4|175.6|178.59|175.79|178.4|175.6|0
1640645100000|2021-12-27 22:45:00|178.43|175.63|178.4|175.6|178.43|175.63|178.4|175.6|0
1640645400000|2021-12-27 22:50:00|178.39|175.59|178.34|175.54|178.42|175.62|178.34|175.54|0
1640645700000|2021-12-27 22:55:00|178.31|175.51|178.28|175.48|178.37|175.57|178.28|175.48|0
1640646000000|2021-12-27 23:00:00|177.88|175.08|178.57|175.77|178.82|176.02|177.88|175.08|0
1640646300000|2021-12-27 23:05:00|178.62|175.82|178.12|175.32|178.77|175.97|178.03|175.23|0
1640646600000|2021-12-27 23:10:00|178.22|175.42|178.12|175.32|178.42|175.62|178.02|175.22|0
1640646900000|2021-12-27 23:15:00|178.22|175.42|178.12|175.32|178.42|175.62|178.12|175.32|0
1640647200000|2021-12-27 23:20:00|178.07|175.27|177.62|174.82|178.22|175.42|177.53|174.73|0
1640647500000|2021-12-27 23:25:00|177.53|174.73|177.37|174.57|177.72|174.92|177.03|174.23|0
1640647800000|2021-12-27 23:30:00|177.33|174.53|177.72|174.92|177.72|174.92|177.32|174.52|0
1640648100000|2021-12-27 23:35:00|177.67|174.87|177.42|174.62|177.72|174.92|177.42|174.62|0
1640648400000|2021-12-27 23:40:00|177.37|174.57|177.22|174.42|177.57|174.77|177.12|174.32|0
1640648700000|2021-12-27 23:45:00|177.12|174.32|177.22|174.42|177.42|174.62|177.07|174.27|0
1640649000000|2021-12-27 23:50:00|177.17|174.37|177.17|174.37|177.22|174.42|177.02|174.22|0
1640649300000|2021-12-27 23:55:00|177.12|174.32|177.12|174.32|177.32|174.52|177.07|174.27|0
1640649600000|2021-12-28 00:00:00|177.22|174.42|176.52|173.72|177.22|174.42|176.33|173.53|0
1640649900000|2021-12-28 00:05:00|176.42|173.62|176.13|173.33|176.72|173.92|175.93|173.13|0
1640650200000|2021-12-28 00:10:00|176.03|173.23|175.83|173.03|176.42|173.62|175.83|173.03|0
1640650500000|2021-12-28 00:15:00|175.88|173.08|176.22|173.42|176.42|173.62|175.88|173.08|0
1640650800000|2021-12-28 00:20:00|176.32|173.52|177.11|174.31|177.21|174.41|176.17|173.37|0
1640651100000|2021-12-28 00:25:00|177.21|174.41|177.4|174.6|177.4|174.6|176.81|174.01|0
1640651400000|2021-12-28 00:30:00|177.5|174.7|177.11|174.31|177.5|174.7|177.01|174.21|0
1640651700000|2021-12-28 00:35:00|177.01|174.21|177|174.2|177.15|174.35|176.71|173.91|0
1640652000000|2021-12-28 00:40:00|177.1|174.3|177.7|174.9|177.7|174.9|176.81|174.01|0
1640652300000|2021-12-28 00:45:00|177.6|174.8|177.3|174.5|177.99|175.19|177.3|174.5|0
1640652600000|2021-12-28 00:50:00|177.2|174.4|177.3|174.5|177.4|174.6|177|174.2|0
1640652900000|2021-12-28 00:55:00|177.4|174.6|177.69|174.89|177.89|175.09|177.39|174.59|0
1640653200000|2021-12-28 01:00:00|177.89|175.09|177.39|174.59|177.89|175.09|177.19|174.39|0
1640653500000|2021-12-28 01:05:00|177.34|174.54|177.09|174.29|177.39|174.59|176.7|173.9|0
1640653800000|2021-12-28 01:10:00|176.99|174.19|177.09|174.29|177.29|174.49|176.89|174.09|0
1640654100000|2021-12-28 01:15:00|176.99|174.19|176.5|173.7|177.29|174.49|176.1|173.3|0
1640654400000|2021-12-28 01:20:00|176.4|173.6|176.4|173.6|176.5|173.7|176.2|173.4|0
1640654700000|2021-12-28 01:25:00|176.3|173.5|176.05|173.25|176.3|173.5|175.9|173.1|0
1640655000000|2021-12-28 01:30:00|176.1|173.3|176|173.2|176.3|173.5|175.8|173|0
1640655300000|2021-12-28 01:35:00|176.1|173.3|176.39|173.59|176.59|173.79|176|173.2|0
1640655600000|2021-12-28 01:40:00|176.29|173.49|176.59|173.79|176.69|173.89|176.19|173.39|0
1640655900000|2021-12-28 01:45:00|176.69|173.89|176.19|173.39|176.69|173.89|176.09|173.29|0
1640656200000|2021-12-28 01:50:00|176.14|173.34|176.78|173.98|176.78|173.98|175.75|172.95|0
1640656500000|2021-12-28 01:55:00|176.88|174.08|176.48|173.68|176.93|174.13|176.39|173.59|0
1640656800000|2021-12-28 02:00:00|176.39|173.59|175.99|173.19|176.53|173.73|175.89|173.09|0
1640657100000|2021-12-28 02:05:00|176.09|173.29|176.28|173.48|176.28|173.48|175.99|173.19|0
1640657400000|2021-12-28 02:10:00|176.38|173.58|176.08|173.28|176.48|173.68|176.03|173.23|0
1640657700000|2021-12-28 02:15:00|176.13|173.33|175.3|172.5|176.23|173.43|175.3|172.5|0
1640658000000|2021-12-28 02:20:00|175.39|172.59|175.39|172.59|175.64|172.84|175.29|172.49|0
1640658300000|2021-12-28 02:25:00|175.34|172.54|175.69|172.89|175.69|172.89|175.2|172.4|0
1640658600000|2021-12-28 02:30:00|175.63|172.83|175.59|172.79|175.78|172.98|175.49|172.69|0
1640658900000|2021-12-28 02:35:00|175.63|172.83|175.88|173.08|175.98|173.18|175.58|172.78|0
1640659200000|2021-12-28 02:40:00|175.98|173.18|176.27|173.47|176.27|173.47|175.88|173.08|0
1640659500000|2021-12-28 02:45:00|176.32|173.52|176.07|173.27|176.47|173.67|176.07|173.27|0
1640659800000|2021-12-28 02:50:00|176.17|173.37|176.07|173.27|176.32|173.52|176.07|173.27|0
1640660100000|2021-12-28 02:55:00|176.12|173.32|175.97|173.17|176.17|173.37|175.97|173.17|0
1640660400000|2021-12-28 03:00:00|176.07|173.27|176.17|173.37|176.36|173.56|175.87|173.07|0
1640660700000|2021-12-28 03:05:00|176.26|173.46|176.26|173.46|176.36|173.56|176.07|173.27|0
1640661000000|2021-12-28 03:10:00|176.16|173.36|175.87|173.07|176.16|173.36|175.67|172.87|0
1640661300000|2021-12-28 03:15:00|175.91|173.11|175.67|172.87|175.96|173.16|175.67|172.87|0
1640661600000|2021-12-28 03:20:00|175.72|172.92|175.67|172.87|175.77|172.97|175.57|172.77|0
1640661900000|2021-12-28 03:25:00|175.76|172.96|175.86|173.06|175.96|173.16|175.67|172.87|0
1640662200000|2021-12-28 03:30:00|175.96|173.16|175.86|173.06|176.16|173.36|175.86|173.06|0
1640662500000|2021-12-28 03:35:00|175.81|173.01|176.2|173.4|176.25|173.45|175.81|173.01|0
1640662800000|2021-12-28 03:40:00|176.25|173.45|176.35|173.55|176.55|173.75|176.2|173.4|0
1640663100000|2021-12-28 03:45:00|176.25|173.45|176.64|173.84|176.64|173.84|176.25|173.45|0
1640663400000|2021-12-28 03:50:00|176.54|173.74|176.35|173.55|176.54|173.74|176.35|173.55|0
1640663700000|2021-12-28 03:55:00|176.29|173.49|176.44|173.64|176.44|173.64|176.25|173.45|0
1640664000000|2021-12-28 04:00:00|176.34|173.54|176.24|173.44|176.44|173.64|176.24|173.44|0
1640664300000|2021-12-28 04:05:00|176.14|173.34|176.34|173.54|176.34|173.54|176.14|173.34|0
1640664600000|2021-12-28 04:10:00|176.39|173.59|176.44|173.64|176.44|173.64|176.24|173.44|0
1640664900000|2021-12-28 04:15:00|176.39|173.59|176.58|173.78|176.63|173.83|176.34|173.54|0
1640665200000|2021-12-28 04:20:00|176.63|173.83|176.43|173.63|176.63|173.83|176.34|173.54|0
1640665500000|2021-12-28 04:25:00|176.38|173.58|176.73|173.93|176.83|174.03|176.38|173.58|0
1640665800000|2021-12-28 04:30:00|176.83|174.03|176.92|174.12|177.12|174.32|176.73|173.93|0
1640666100000|2021-12-28 04:35:00|177.02|174.22|176.82|174.02|177.02|174.22|176.72|173.92|0
1640666400000|2021-12-28 04:40:00|176.92|174.12|176.82|174.02|176.92|174.12|176.72|173.92|0
1640666700000|2021-12-28 04:45:00|176.72|173.92|176.72|173.92|176.82|174.02|176.72|173.92|0
1640667000000|2021-12-28 04:50:00|176.62|173.82|176.72|173.92|176.72|173.92|176.57|173.77|0
1640667300000|2021-12-28 04:55:00|176.82|174.02|176.62|173.82|176.82|174.02|176.62|173.82|0
1640667600000|2021-12-28 05:00:00|176.52|173.72|176.52|173.72|176.62|173.82|176.32|173.52|0
1640667900000|2021-12-28 05:05:00|176.42|173.62|176.52|173.72|176.62|173.82|176.42|173.62|0
1640668200000|2021-12-28 05:10:00|176.62|173.82|176.91|174.11|177.01|174.21|176.61|173.81|0
1640668500000|2021-12-28 05:15:00|176.96|174.16|176.81|174.01|176.96|174.16|176.71|173.91|0
1640668800000|2021-12-28 05:20:00|176.86|174.06|176.71|173.91|176.91|174.11|176.61|173.81|0
1640669100000|2021-12-28 05:25:00|176.81|174.01|176.71|173.91|176.81|174.01|176.51|173.71|0
1640669400000|2021-12-28 05:30:00|176.66|173.86|176.8|174|176.8|174|176.61|173.81|0
1640669700000|2021-12-28 05:35:00|176.75|173.95|177.4|174.6|177.4|174.6|176.75|173.95|0
1640670000000|2021-12-28 05:40:00|177.44|174.64|177.29|174.49|177.49|174.69|177.29|174.49|0
1640670300000|2021-12-28 05:45:00|177.39|174.59|177.59|174.79|177.59|174.79|177.29|174.49|0
1640670600000|2021-12-28 05:50:00|177.69|174.89|177.98|175.18|177.98|175.18|177.69|174.89|0
1640670900000|2021-12-28 05:55:00|177.89|175.09|178.08|175.28|178.18|175.38|177.88|175.08|0
1640671200000|2021-12-28 06:00:00|178.28|175.48|178.18|175.38|178.48|175.68|177.78|174.98|0
1640671500000|2021-12-28 06:05:00|178.08|175.28|177.19|174.39|178.08|175.28|177.19|174.39|0
1640671800000|2021-12-28 06:10:00|177.09|174.29|176.89|174.09|177.29|174.49|176.89|174.09|0
1640672100000|2021-12-28 06:15:00|176.99|174.19|177.18|174.38|177.58|174.78|176.99|174.19|0
1640672400000|2021-12-28 06:20:00|177.28|174.48|177.28|174.48|177.48|174.68|177.28|174.48|0
1640672700000|2021-12-28 06:25:00|177.33|174.53|177.87|175.07|177.87|175.07|177.28|174.48|0
1640673000000|2021-12-28 06:30:00|177.97|175.17|177.87|175.07|177.97|175.17|177.57|174.77|0
1640673300000|2021-12-28 06:35:00|177.82|175.02|177.67|174.87|177.97|175.17|177.67|174.87|0
1640673600000|2021-12-28 06:40:00|177.77|174.97|177.97|175.17|177.97|175.17|177.72|174.92|0
1640673900000|2021-12-28 06:45:00|177.77|174.97|177.67|174.87|177.87|175.07|177.67|174.87|0
1640674200000|2021-12-28 06:50:00|177.81|175.01|177.67|174.87|177.96|175.16|177.52|174.72|0
1640674500000|2021-12-28 06:55:00|177.61|174.81|178.16|175.36|178.26|175.46|177.57|174.77|0
1640674800000|2021-12-28 07:00:00|178.11|175.31|177.37|174.57|178.36|175.56|177.27|174.47|0
1640675100000|2021-12-28 07:05:00|177.27|174.47|177.66|174.86|177.76|174.96|177.17|174.37|0
1640675400000|2021-12-28 07:10:00|177.61|174.81|177.56|174.76|177.96|175.16|177.46|174.66|0
1640675700000|2021-12-28 07:15:00|177.66|174.86|177.51|174.71|177.66|174.86|177.46|174.66|0
1640676000000|2021-12-28 07:20:00|177.56|174.76|177.26|174.46|177.56|174.76|177.26|174.46|0
1640676300000|2021-12-28 07:25:00|177.31|174.51|177.06|174.26|177.31|174.51|177.06|174.26|0
1640676600000|2021-12-28 07:30:00|176.96|174.16|176.57|173.77|177.06|174.26|176.47|173.67|0
1640676900000|2021-12-28 07:35:00|176.61|173.81|176.27|173.47|176.66|173.86|176.27|173.47|0
1640677200000|2021-12-28 07:40:00|176.37|173.57|175.77|172.97|176.37|173.57|175.77|172.97|0
1640677500000|2021-12-28 07:45:00|175.87|173.07|176.36|173.56|176.36|173.56|175.77|172.97|0
1640677800000|2021-12-28 07:50:00|176.41|173.61|176.16|173.36|176.71|173.91|175.97|173.17|0
1640678100000|2021-12-28 07:55:00|176.26|173.46|176.56|173.76|176.66|173.86|176.07|173.27|0
1640678400000|2021-12-28 08:00:00|176.46|173.66|176.55|173.75|176.95|174.15|176.36|173.56|0
1640678700000|2021-12-28 08:05:00|176.26|173.86|176.94|174.54|176.94|174.54|175.95|173.55|0
1640679000000|2021-12-28 08:10:00|176.84|174.44|176.64|174.24|176.94|174.54|176.64|174.24|0
1640679300000|2021-12-28 08:15:00|176.68|174.28|177.03|174.63|177.33|174.93|176.64|174.24|0
1640679600000|2021-12-28 08:20:00|176.93|174.53|177.03|174.63|177.23|174.83|176.83|174.43|0
1640679900000|2021-12-28 08:25:00|177.13|174.73|179.12|176.72|179.71|177.31|177.03|174.63|0
1640680200000|2021-12-28 08:30:00|179.22|176.82|178.71|176.31|179.22|176.82|178.32|175.92|0
1640680500000|2021-12-28 08:35:00|178.62|176.22|178.02|175.62|178.62|176.22|177.72|175.32|0
1640680800000|2021-12-28 08:40:00|177.96|175.56|178.41|176.01|178.81|176.41|177.92|175.52|0
1640681100000|2021-12-28 08:45:00|178.51|176.11|179.21|176.81|179.51|177.11|178.51|176.11|0
1640681400000|2021-12-28 08:50:00|179.11|176.71|179.81|177.41|180.01|177.61|179.01|176.61|0
1640681700000|2021-12-28 08:55:00|179.91|177.51|180.25|177.85|180.51|178.11|179.51|177.11|0
1640682000000|2021-12-28 09:00:00|180.3|177.9|180.65|178.25|180.7|178.3|179.7|177.3|0
1640682300000|2021-12-28 09:05:00|180.7|178.3|181|178.6|181.25|178.85|180.4|178|0
1640682600000|2021-12-28 09:10:00|180.9|178.5|181.71|179.31|181.81|179.41|180.7|178.3|0
1640682900000|2021-12-28 09:15:00|181.6|179.2|181.3|178.9|181.71|179.31|180.9|178.5|0
1640683200000|2021-12-28 09:20:00|181.4|179|182.41|180.01|182.41|180.01|181.3|178.9|0
1640683500000|2021-12-28 09:25:00|182.36|179.96|182.1|179.7|182.41|180.01|182.1|179.7|0
1640683800000|2021-12-28 09:30:00|182|179.6|182|179.6|182.3|179.9|181.7|179.3|0
1640684100000|2021-12-28 09:35:00|181.9|179.5|182.71|180.31|182.81|180.41|181.9|179.5|0
1640684400000|2021-12-28 09:40:00|182.6|180.2|182.5|180.1|182.7|180.3|182.2|179.8|0
1640684700000|2021-12-28 09:45:00|182.2|179.8|181.89|179.49|182.35|179.95|181.69|179.29|0
1640685000000|2021-12-28 09:50:00|181.79|179.39|182.2|179.8|182.3|179.9|181.59|179.19|0
1640685300000|2021-12-28 09:55:00|182.09|179.69|182.54|180.14|182.7|180.3|182.09|179.69|0
1640685600000|2021-12-28 10:00:00|182.6|180.2|182.9|180.5|183|180.6|182.54|180.14|0
1640685900000|2021-12-28 10:05:00|183|180.6|183.61|181.21|183.61|181.21|183|180.6|0
1640686200000|2021-12-28 10:10:00|183.5|181.1|185.26|182.86|186.73|184.33|183.3|180.9|0
1640686500000|2021-12-28 10:15:00|185.21|182.81|185.36|182.96|185.46|183.06|185.05|182.65|0
1640686800000|2021-12-28 10:20:00|185.26|182.86|184.75|182.35|185.26|182.86|184.65|182.25|0
1640687100000|2021-12-28 10:25:00|184.85|182.45|184.04|181.64|184.85|182.45|183.94|181.54|0
1640687400000|2021-12-28 10:30:00|183.94|181.54|184.95|182.55|184.95|182.55|183.83|181.43|0
1640687700000|2021-12-28 10:35:00|184.84|182.44|184.54|182.14|184.95|182.55|184.34|181.94|0
1640688000000|2021-12-28 10:40:00|184.44|182.04|184.44|182.04|184.64|182.24|184.44|182.04|0
1640688300000|2021-12-28 10:45:00|184.38|181.98|183.93|181.53|184.38|181.98|183.93|181.53|0
1640688600000|2021-12-28 10:50:00|183.98|181.58|183.83|181.43|184.03|181.63|183.73|181.33|0
1640688900000|2021-12-28 10:55:00|183.77|181.37|184.43|182.03|184.43|182.03|183.62|181.22|0
1640689200000|2021-12-28 11:00:00|184.53|182.13|184.02|181.62|184.53|182.13|183.92|181.52|0
1640689500000|2021-12-28 11:05:00|184.13|181.73|183.92|181.52|184.13|181.73|183.82|181.42|0
1640689800000|2021-12-28 11:10:00|184.02|181.62|184.12|181.72|184.12|181.72|183.82|181.42|0
1640690100000|2021-12-28 11:15:00|184.07|181.67|184.47|182.07|184.52|182.12|184.07|181.67|0
1640690400000|2021-12-28 11:20:00|184.52|182.12|184.52|182.12|184.62|182.22|184.42|182.02|0
1640690700000|2021-12-28 11:25:00|184.57|182.17|184.52|182.12|184.62|182.22|184.32|181.92|0
1640691000000|2021-12-28 11:30:00|184.42|182.02|184.22|181.82|184.42|182.02|184.22|181.82|0
1640691300000|2021-12-28 11:35:00|184.26|181.86|183.91|181.51|184.32|181.92|183.81|181.41|0
1640691600000|2021-12-28 11:40:00|183.81|181.41|183.71|181.31|183.81|181.41|183.2|180.8|0
1640691900000|2021-12-28 11:45:00|183.81|181.41|183.81|181.41|183.91|181.51|183.65|181.25|0
1640692200000|2021-12-28 11:50:00|183.6|181.2|183.6|181.2|183.7|181.3|183.5|181.1|0
1640692500000|2021-12-28 11:55:00|183.5|181.1|183.4|181|183.5|181.1|183.1|180.7|0
1640692800000|2021-12-28 12:00:00|183.3|180.9|183.5|181.1|183.65|181.25|182.99|180.59|0
1640693100000|2021-12-28 12:05:00|183.6|181.2|183.6|181.2|183.7|181.3|183.4|181|0
1640693400000|2021-12-28 12:10:00|183.65|181.25|184.1|181.7|184.1|181.7|183.65|181.25|0
1640693700000|2021-12-28 12:15:00|184.15|181.75|184.3|181.9|184.3|181.9|184.1|181.7|0
1640694000000|2021-12-28 12:20:00|184.35|181.95|184.6|182.2|184.91|182.51|184.3|181.9|0
1640694300000|2021-12-28 12:25:00|184.7|182.3|184.5|182.1|184.81|182.41|184.5|182.1|0
1640694600000|2021-12-28 12:30:00|184.45|182.05|184.65|182.25|184.91|182.51|184.45|182.05|0
1640694900000|2021-12-28 12:35:00|184.6|182.2|184.4|182|184.8|182.4|184.4|182|0
1640695200000|2021-12-28 12:40:00|184.5|182.1|184.9|182.5|184.9|182.5|184.5|182.1|0
1640695500000|2021-12-28 12:45:00|184.8|182.4|184.7|182.3|184.9|182.5|184.49|182.09|0
1640695800000|2021-12-28 12:50:00|184.8|182.4|184.9|182.5|185.1|182.7|184.59|182.19|0
1640696100000|2021-12-28 12:55:00|184.8|182.4|184.39|181.99|184.8|182.4|184.39|181.99|0
1640696400000|2021-12-28 13:00:00|184.49|182.09|184.79|182.39|184.89|182.49|184.39|181.99|0
1640696700000|2021-12-28 13:05:00|184.84|182.44|184.59|182.19|184.84|182.44|184.49|182.09|0
1640697000000|2021-12-28 13:10:00|184.69|182.29|183.88|181.48|184.69|182.29|183.88|181.48|0
1640697300000|2021-12-28 13:15:00|183.98|181.58|184.08|181.68|184.08|181.68|183.67|181.27|0
1640697600000|2021-12-28 13:20:00|183.98|181.58|184.28|181.88|184.28|181.88|183.98|181.58|0
1640697900000|2021-12-28 13:25:00|184.18|181.78|184.07|181.67|184.28|181.88|184.07|181.67|0
1640698200000|2021-12-28 13:30:00|183.97|181.57|184.07|181.67|184.07|181.67|183.77|181.37|0
1640698500000|2021-12-28 13:35:00|184.17|181.77|184.27|181.87|184.48|182.08|184.17|181.77|0
1640698800000|2021-12-28 13:40:00|184.17|181.77|184.78|182.38|184.78|182.38|184.17|181.77|0
1640699100000|2021-12-28 13:45:00|184.83|182.43|184.07|181.67|184.83|182.43|184.07|181.67|0
1640699400000|2021-12-28 13:50:00|184.17|181.77|182.85|180.45|184.37|181.97|182.7|180.3|0
1640699700000|2021-12-28 13:55:00|182.95|180.55|182.05|179.65|183.26|180.86|181.95|179.55|0
1640700000000|2021-12-28 14:00:00|182.15|179.75|182.79|180.39|182.9|180.5|181.24|178.84|0
1640700300000|2021-12-28 14:05:00|182.69|180.29|181.69|179.29|182.89|180.49|181.49|179.09|0
1640700600000|2021-12-28 14:10:00|181.79|179.39|182.49|180.09|182.79|180.39|181.69|179.29|0
1640700900000|2021-12-28 14:15:00|182.29|179.89|183.39|180.99|183.49|181.09|182.29|179.89|0
1640701200000|2021-12-28 14:20:00|183.49|181.09|182.59|180.19|183.59|181.19|182.54|180.14|0
1640701500000|2021-12-28 14:25:00|182.89|180.49|182.69|180.29|182.99|180.59|181.78|179.38|0
1640701800000|2021-12-28 14:30:00|182.28|179.88|183.09|180.69|183.09|180.69|181.48|179.08|0
1640702100000|2021-12-28 14:35:00|183.29|180.89|180.87|178.47|183.29|180.89|178.41|176.01|0
1640702400000|2021-12-28 14:40:00|180.77|178.37|183.17|180.77|183.68|181.28|180.77|178.37|0
1640702700000|2021-12-28 14:45:00|182.67|180.27|182.57|180.17|183.58|181.18|181.26|178.86|0
1640703000000|2021-12-28 14:50:00|182.37|179.97|184.38|181.98|184.38|181.98|181.76|179.36|0
1640703300000|2021-12-28 14:55:00|184.18|181.78|184.89|182.49|186.21|183.81|184.08|181.68|0
1640703600000|2021-12-28 15:00:00|184.99|182.59|185.59|183.19|185.9|183.5|184.18|181.78|0
1640703900000|2021-12-28 15:05:00|185.49|183.09|180.96|178.56|185.59|183.19|180.96|178.56|0
1640704200000|2021-12-28 15:10:00|180.86|178.46|181.46|179.06|182.86|180.46|180.66|178.26|0
1640704500000|2021-12-28 15:15:00|181.56|179.16|179.96|177.56|182.16|179.76|179.96|177.56|0
1640704800000|2021-12-28 15:20:00|179.56|177.16|182.15|179.75|182.46|180.06|179.56|177.16|0
1640705100000|2021-12-28 15:25:00|182.25|179.85|182.65|180.25|183.36|180.96|181.55|179.15|0
1640705400000|2021-12-28 15:30:00|182.75|180.35|183.76|181.36|183.86|181.46|181.85|179.45|0
1640705700000|2021-12-28 15:35:00|183.81|181.41|182.95|180.55|184.67|182.27|182.65|180.25|0
1640706000000|2021-12-28 15:40:00|182.85|180.45|182.55|180.15|183.56|181.16|181.45|179.05|0
1640706300000|2021-12-28 15:45:00|182.35|179.95|183.05|180.65|183.55|181.15|181.85|179.45|0
1640706600000|2021-12-28 15:50:00|182.95|180.55|181.94|179.54|183.65|181.25|181.79|179.39|0
1640706900000|2021-12-28 15:55:00|181.84|179.44|182.24|179.84|182.75|180.35|181.84|179.44|0
1640707200000|2021-12-28 16:00:00|182.34|179.94|183.45|181.05|183.45|181.05|181.84|179.44|0
1640707500000|2021-12-28 16:05:00|183.35|180.95|182.14|179.74|183.45|181.05|182.14|179.74|0
1640707800000|2021-12-28 16:10:00|182.04|179.64|181.25|178.85|182.64|180.24|181.15|178.75|0
1640708100000|2021-12-28 16:15:00|181.15|178.75|180.55|178.15|181.25|178.85|180.35|177.95|0
1640708400000|2021-12-28 16:20:00|180.5|178.1|180.35|177.95|181.65|179.25|179.95|177.55|0
1640708700000|2021-12-28 16:25:00|180.25|177.85|180.55|178.15|180.65|178.25|178.95|176.55|0
1640709000000|2021-12-28 16:30:00|180.95|178.55|180.55|178.15|180.95|178.55|179.45|177.05|0
1640709300000|2021-12-28 16:35:00|180.35|177.95|180.24|177.84|180.35|177.95|179.35|176.95|0
1640709600000|2021-12-28 16:40:00|180.14|177.74|179.74|177.34|180.54|178.14|179.35|176.95|0
1640709900000|2021-12-28 16:45:00|179.64|177.24|180.64|178.24|180.74|178.34|179.34|176.94|0
1640710200000|2021-12-28 16:50:00|180.54|178.14|182.45|180.05|182.55|180.15|180.54|178.14|0
1640710500000|2021-12-28 16:55:00|182.34|179.94|182.39|179.99|182.85|180.45|182.14|179.74|0
1640710800000|2021-12-28 17:00:00|182.44|180.04|181.94|179.54|182.54|180.14|181.34|178.94|0
1640711100000|2021-12-28 17:05:00|182.04|179.64|181.03|178.63|182.04|179.64|180.73|178.33|0
1640711400000|2021-12-28 17:10:00|180.93|178.53|180.63|178.23|181.23|178.83|180.23|177.83|0
1640711700000|2021-12-28 17:15:00|180.73|178.33|180.23|177.83|180.73|178.33|179.83|177.43|0
1640712000000|2021-12-28 17:20:00|180.13|177.73|180.23|177.83|180.33|177.93|179.63|177.23|0
1640712300000|2021-12-28 17:25:00|180.13|177.73|177.64|175.24|180.43|178.03|177.44|175.04|0
1640712600000|2021-12-28 17:30:00|177.59|175.19|174.49|172.09|178.34|175.94|174.49|172.09|0
1640712900000|2021-12-28 17:35:00|174.69|172.29|175.57|173.17|176.06|173.66|174.69|172.29|0
1640713200000|2021-12-28 17:40:00|175.52|173.12|175.57|173.17|175.86|173.46|175.27|172.87|0
1640713500000|2021-12-28 17:45:00|175.66|173.26|175.47|173.07|175.86|173.46|174.78|172.38|0
1640713800000|2021-12-28 17:50:00|175.37|172.97|176.65|174.25|176.94|174.54|175.12|172.72|0
1640714100000|2021-12-28 17:55:00|176.74|174.34|176.53|174.13|177.43|175.03|176.23|173.83|0
1640714400000|2021-12-28 18:00:00|176.38|173.98|177.32|174.92|177.32|174.92|175.74|173.34|0
1640714700000|2021-12-28 18:05:00|177.22|174.82|177.02|174.62|177.32|174.92|176.52|174.12|0
1640715000000|2021-12-28 18:10:00|176.92|174.52|176.52|174.12|177.21|174.81|176.32|173.92|0
1640715300000|2021-12-28 18:15:00|176.62|174.22|176.07|173.67|177.21|174.81|176.03|173.63|0
1640715600000|2021-12-28 18:20:00|176.13|173.73|175.93|173.53|176.72|174.32|175.24|172.84|0
1640715900000|2021-12-28 18:25:00|176.02|173.62|176.91|174.51|177.01|174.61|175.34|172.94|0
1640716200000|2021-12-28 18:30:00|176.71|174.31|176.22|173.82|177.21|174.81|176.22|173.82|0
1640716500000|2021-12-28 18:35:00|176.32|173.92|175.82|173.42|176.61|174.21|175.72|173.32|0
1640716800000|2021-12-28 18:40:00|175.72|173.32|175.72|173.32|176.91|174.51|175.57|173.17|0
1640717100000|2021-12-28 18:45:00|175.62|173.22|176.41|174.01|176.41|174.01|175.53|173.13|0
1640717400000|2021-12-28 18:50:00|176.31|173.91|176.71|174.31|177|174.6|176.31|173.91|0
1640717700000|2021-12-28 18:55:00|176.8|174.4|178.09|175.69|178.09|175.69|176.51|174.11|0
1640718000000|2021-12-28 19:00:00|177.89|175.49|174.54|172.14|178.09|175.69|174.54|172.14|0
1640718300000|2021-12-28 19:05:00|174.63|172.23|174.44|172.04|175.52|173.12|174.44|172.04|0
1640718600000|2021-12-28 19:10:00|174.53|172.13|174.93|172.53|174.93|172.53|174.44|172.04|0
1640718900000|2021-12-28 19:15:00|175.02|172.62|175.51|173.11|176.3|173.9|175.02|172.62|0
1640719200000|2021-12-28 19:20:00|175.61|173.21|176.1|173.7|176.5|174.1|175.51|173.11|0
1640719500000|2021-12-28 19:25:00|175.91|173.51|176|173.6|176.4|174|175.41|173.01|0
1640719800000|2021-12-28 19:30:00|175.9|173.5|176.1|173.7|176.69|174.29|175.61|173.21|0
1640720100000|2021-12-28 19:35:00|176|173.6|176.39|173.99|176.39|173.99|175.8|173.4|0
1640720400000|2021-12-28 19:40:00|176.29|173.89|176.49|174.09|176.89|174.49|176.1|173.7|0
1640720700000|2021-12-28 19:45:00|176.59|174.19|176.49|174.09|176.79|174.39|175.31|172.91|0
1640721000000|2021-12-28 19:50:00|176.39|173.99|177.08|174.68|177.48|175.08|175.6|173.2|0
1640721300000|2021-12-28 19:55:00|176.98|174.58|177.28|174.88|177.28|174.88|176.39|173.99|0
1640721600000|2021-12-28 20:00:00|177.18|174.78|176.38|173.98|177.18|174.78|176.19|173.79|0
1640721900000|2021-12-28 20:05:00|176.29|173.89|177.47|175.07|177.57|175.17|175.79|173.39|0
1640722200000|2021-12-28 20:10:00|177.57|175.17|177.96|175.56|177.96|175.56|177.17|174.77|0
1640722500000|2021-12-28 20:15:00|177.87|175.47|177.27|174.87|177.96|175.56|176.77|174.37|0
1640722800000|2021-12-28 20:20:00|177.17|174.77|177.37|174.97|177.86|175.46|177.17|174.77|0
1640723100000|2021-12-28 20:25:00|177.47|175.07|177.17|174.77|177.76|175.36|177.17|174.77|0
1640723400000|2021-12-28 20:30:00|177.27|174.87|176.77|174.37|178.16|175.76|175.59|173.19|0
1640723700000|2021-12-28 20:35:00|176.72|174.32|177.56|175.16|177.96|175.56|176.67|174.27|0
1640724000000|2021-12-28 20:40:00|177.46|175.06|178.55|176.15|179.55|177.15|177.36|174.96|0
1640724300000|2021-12-28 20:45:00|178.75|176.35|179.15|176.75|180.05|177.65|178.55|176.15|0
1640724600000|2021-12-28 20:50:00|178.75|176.35|176.17|173.77|178.75|176.35|175.48|173.08|0
1640724900000|2021-12-28 20:55:00|176.07|173.67|176.76|174.36|176.76|174.36|175.38|172.98|0
1640725200000|2021-12-28 21:00:00|177.26|174.86|177.73|175.33|178.71|176.31|177.16|174.76|0
1640725500000|2021-12-28 21:05:00|177.83|175.43|178.03|175.63|178.33|175.93|177.73|175.33|0
1640725800000|2021-12-28 21:10:00|177.83|175.43|177.83|175.43|178.03|175.63|177.53|175.13|0
1640726100000|2021-12-28 21:15:00|178.23|175.53|178.13|175.33|178.33|175.53|178.03|175.23|0
1640726400000|2021-12-28 21:20:00|178.23|175.43|178.12|175.32|178.33|175.53|178.12|175.32|0
1640726700000|2021-12-28 21:25:00|178.22|175.42|178.12|175.32|178.22|175.42|178.12|175.32|0
1640727000000|2021-12-28 21:30:00|178.02|175.22|177.82|175.02|178.02|175.22|177.72|174.92|0
1640727300000|2021-12-28 21:35:00|177.72|174.92|177.62|174.82|177.72|174.92|177.52|174.72|0
1640727600000|2021-12-28 21:40:00|177.52|174.72|177.22|174.42|177.52|174.72|177.13|174.33|0
1640727900000|2021-12-28 21:45:00|177.27|174.47|177.12|174.32|177.42|174.62|176.83|174.03|0
1640728200000|2021-12-28 21:50:00|177.22|174.42|177.02|174.22|177.22|174.42|176.83|174.03|0
1640728500000|2021-12-28 21:55:00|176.92|174.12|176.97|174.17|177.02|174.22|176.72|173.92|0
1640728800000|2021-12-28 22:00:00|176.89|174.09|176.93|174.13|177.06|174.26|176.89|174.09|0
1640729100000|2021-12-28 22:05:00|176.96|174.16|176.79|173.99|176.96|174.16|176.79|173.99|0
1640729400000|2021-12-28 22:10:00|176.86|174.06|176.74|173.94|176.86|174.06|176.73|173.93|0
1640729700000|2021-12-28 22:15:00|176.73|173.93|176.6|173.8|176.83|174.03|176.43|173.63|0
1640730000000|2021-12-28 22:20:00|176.64|173.84|176.58|173.78|176.77|173.97|176.58|173.78|0
1640730300000|2021-12-28 22:25:00|176.61|173.81|176.51|173.71|176.61|173.81|176.51|173.71|0
1640730600000|2021-12-28 22:30:00|176.57|173.77|176.58|173.78|176.64|173.84|176.51|173.71|0
1640730900000|2021-12-28 22:35:00|176.55|173.75|176.56|173.76|176.57|173.77|176.55|173.75|0
1640731200000|2021-12-28 22:40:00|176.55|173.75|176.5|173.7|176.55|173.75|176.48|173.68|0
1640731500000|2021-12-28 22:45:00|176.53|173.73|176.56|173.76|176.56|173.76|176.52|173.72|0
1640731800000|2021-12-28 22:50:00|176.58|173.78|176.6|173.8|176.63|173.83|176.56|173.76|0
1640732100000|2021-12-28 22:55:00|176.57|173.77|176.7|173.9|176.7|173.9|176.54|173.74|0
1640732400000|2021-12-28 23:00:00|176.77|173.97|177.1|174.3|177.74|174.94|176.77|173.97|0
1640732700000|2021-12-28 23:05:00|177.2|174.4|177.59|174.79|178.09|175.29|177.2|174.4|0
1640733000000|2021-12-28 23:10:00|177.69|174.89|177.29|174.49|177.84|175.04|177.29|174.49|0
1640733300000|2021-12-28 23:15:00|177.39|174.59|178.08|175.28|178.58|175.78|177.39|174.59|0
1640733600000|2021-12-28 23:20:00|177.99|175.19|178.58|175.78|178.58|175.78|177.89|175.09|0
1640733900000|2021-12-28 23:25:00|178.28|175.48|178.28|175.48|178.43|175.63|178.18|175.38|0
1640734200000|2021-12-28 23:30:00|178.38|175.58|178.58|175.78|178.68|175.88|178.28|175.48|0
1640734500000|2021-12-28 23:35:00|178.48|175.68|178.58|175.78|178.68|175.88|178.28|175.48|0
1640734800000|2021-12-28 23:40:00|178.62|175.82|178.67|175.87|178.77|175.97|178.38|175.58|0
1640735100000|2021-12-28 23:45:00|178.77|175.97|179.37|176.57|179.47|176.67|178.77|175.97|0
1640735400000|2021-12-28 23:50:00|179.27|176.47|179.27|176.47|179.37|176.57|179.07|176.27|0
1640735700000|2021-12-28 23:55:00|179.17|176.37|178.97|176.17|179.17|176.37|178.87|176.07|0
1640736000000|2021-12-29 00:00:00|178.87|176.07|178.67|175.87|179.57|176.77|178.27|175.47|0
1640736300000|2021-12-29 00:05:00|178.61|175.81|179.16|176.36|179.56|176.76|178.61|175.81|0
1640736600000|2021-12-29 00:10:00|179.26|176.46|178.91|176.11|179.36|176.56|178.86|176.06|0
1640736900000|2021-12-29 00:15:00|178.96|176.16|178.66|175.86|178.96|176.16|178.46|175.66|0
1640737200000|2021-12-29 00:20:00|178.61|175.81|178.76|175.96|179.26|176.46|178.56|175.76|0
1640737500000|2021-12-29 00:25:00|178.81|176.01|178.66|175.86|178.86|176.06|178.36|175.56|0
1640737800000|2021-12-29 00:30:00|178.56|175.76|178.16|175.36|178.61|175.81|178.06|175.26|0
1640738100000|2021-12-29 00:35:00|178.21|175.41|178.16|175.36|178.31|175.51|178.06|175.26|0
1640738400000|2021-12-29 00:40:00|178.26|175.46|178.45|175.65|178.45|175.65|178.16|175.36|0
1640738700000|2021-12-29 00:45:00|178.55|175.75|178.65|175.85|178.75|175.95|178.45|175.65|0
1640739000000|2021-12-29 00:50:00|178.75|175.95|178.6|175.8|178.75|175.95|178.45|175.65|0
1640739300000|2021-12-29 00:55:00|178.55|175.75|179.25|176.45|179.25|176.45|178.55|175.75|0
1640739600000|2021-12-29 01:00:00|179.19|176.39|179.24|176.44|179.54|176.74|179.05|176.25|0
1640739900000|2021-12-29 01:05:00|179.34|176.54|179.44|176.64|179.74|176.94|179.34|176.54|0
1640740200000|2021-12-29 01:10:00|179.34|176.54|179.14|176.34|179.74|176.94|179.04|176.24|0
1640740500000|2021-12-29 01:15:00|179.19|176.39|178.24|175.44|179.34|176.54|178.04|175.24|0
1640740800000|2021-12-29 01:20:00|178.14|175.34|178.44|175.64|178.74|175.94|178.14|175.34|0
1640741100000|2021-12-29 01:25:00|178.49|175.69|178.54|175.74|178.84|176.04|178.44|175.64|0
1640741400000|2021-12-29 01:30:00|178.44|175.64|176.35|173.55|178.44|175.64|176.2|173.4|0
1640741700000|2021-12-29 01:35:00|176.4|173.6|176.55|173.75|176.95|174.15|176.25|173.45|0
1640742000000|2021-12-29 01:40:00|176.45|173.65|176.55|173.75|176.85|174.05|176.2|173.4|0
1640742300000|2021-12-29 01:45:00|176.59|173.79|176.55|173.75|176.65|173.85|176.15|173.35|0
1640742600000|2021-12-29 01:50:00|176.45|173.65|176.54|173.74|176.94|174.14|176.25|173.45|0
1640742900000|2021-12-29 01:55:00|176.64|173.84|175.36|172.56|176.64|173.84|175.16|172.36|0
1640743200000|2021-12-29 02:00:00|175.31|172.51|175.16|172.36|175.36|172.56|174.77|171.97|0
1640743500000|2021-12-29 02:05:00|175.11|172.31|175.45|172.65|175.45|172.65|174.86|172.06|0
1640743800000|2021-12-29 02:10:00|175.4|172.6|175.55|172.75|175.65|172.85|175.35|172.55|0
1640744100000|2021-12-29 02:15:00|175.65|172.85|175.45|172.65|175.84|173.04|175.45|172.65|0
1640744400000|2021-12-29 02:20:00|175.55|172.75|175.64|172.84|175.74|172.94|175.55|172.75|0
1640744700000|2021-12-29 02:25:00|175.69|172.89|175.64|172.84|175.74|172.94|175.25|172.45|0
1640745000000|2021-12-29 02:30:00|175.54|172.74|176.04|173.24|176.04|173.24|175.45|172.65|0
1640745300000|2021-12-29 02:35:00|176.13|173.33|176.73|173.93|176.83|174.03|175.94|173.14|0
1640745600000|2021-12-29 02:40:00|176.63|173.83|176.67|173.87|176.77|173.97|176.33|173.53|0
1640745900000|2021-12-29 02:45:00|176.63|173.83|176.52|173.72|176.72|173.92|176.33|173.53|0
1640746200000|2021-12-29 02:50:00|176.43|173.63|177.12|174.32|177.22|174.42|176.33|173.53|0
1640746500000|2021-12-29 02:55:00|177.22|174.42|177.31|174.51|177.31|174.51|176.92|174.12|0
1640746800000|2021-12-29 03:00:00|177.26|174.46|177.01|174.21|177.31|174.51|177.01|174.21|0
1640747100000|2021-12-29 03:05:00|177.06|174.26|177.31|174.51|177.41|174.61|177.01|174.21|0
1640747400000|2021-12-29 03:10:00|177.41|174.61|177.61|174.81|177.9|175.1|177.41|174.61|0
1640747700000|2021-12-29 03:15:00|177.55|174.75|177.31|174.51|177.61|174.81|177.21|174.41|0
1640748000000|2021-12-29 03:20:00|177.41|174.61|177.31|174.51|177.41|174.61|177.11|174.31|0
1640748300000|2021-12-29 03:25:00|177.3|174.5|176.81|174.01|177.3|174.5|176.51|173.71|0
1640748600000|2021-12-29 03:30:00|176.91|174.11|177.55|174.75|177.9|175.1|176.91|174.11|0
1640748900000|2021-12-29 03:35:00|177.6|174.8|177.4|174.6|177.6|174.8|177.3|174.5|0
1640749200000|2021-12-29 03:40:00|177.35|174.55|177.64|174.84|177.8|175|177.3|174.5|0
1640749500000|2021-12-29 03:45:00|177.6|174.8|177.64|174.84|177.89|175.09|177.5|174.7|0
1640749800000|2021-12-29 03:50:00|177.59|174.79|177.84|175.04|178.19|175.39|177.59|174.79|0
1640750100000|2021-12-29 03:55:00|177.89|175.09|177.79|174.99|177.89|175.09|177.49|174.69|0
1640750400000|2021-12-29 04:00:00|177.69|174.89|177.49|174.69|177.74|174.94|177.49|174.69|0
1640750700000|2021-12-29 04:05:00|177.39|174.59|177.59|174.79|177.79|174.99|177.39|174.59|0
1640751000000|2021-12-29 04:10:00|177.69|174.89|177.09|174.29|177.69|174.89|177.09|174.29|0
1640751300000|2021-12-29 04:15:00|177.19|174.39|177.29|174.49|177.29|174.49|177.09|174.29|0
1640751600000|2021-12-29 04:20:00|177.19|174.39|177.38|174.58|177.48|174.68|177.19|174.39|0
1640751900000|2021-12-29 04:25:00|177.28|174.48|177.18|174.38|177.48|174.68|177.08|174.28|0
1640752200000|2021-12-29 04:30:00|177.28|174.48|177.48|174.68|177.48|174.68|177.18|174.38|0
1640752500000|2021-12-29 04:35:00|177.53|174.73|177.38|174.58|177.68|174.88|177.33|174.53|0
1640752800000|2021-12-29 04:40:00|177.48|174.68|177.48|174.68|177.68|174.88|177.38|174.58|0
1640753100000|2021-12-29 04:45:00|177.57|174.77|177.37|174.57|177.57|174.77|177.37|174.57|0
1640753400000|2021-12-29 04:50:00|177.47|174.67|177.77|174.97|177.77|174.97|177.47|174.67|0
1640753700000|2021-12-29 04:55:00|177.72|174.92|177.67|174.87|177.77|174.97|177.57|174.77|0
1640754000000|2021-12-29 05:00:00|177.62|174.82|177.37|174.57|177.62|174.82|177.27|174.47|0
1640754300000|2021-12-29 05:05:00|177.47|174.67|177.67|174.87|177.77|174.97|177.37|174.57|0
1640754600000|2021-12-29 05:10:00|177.57|174.77|177.66|174.86|177.86|175.06|177.57|174.77|0
1640754900000|2021-12-29 05:15:00|177.76|174.96|177.96|175.16|178.06|175.26|177.76|174.96|0
1640755200000|2021-12-29 05:20:00|177.86|175.06|177.56|174.76|177.96|175.16|177.56|174.76|0
1640755500000|2021-12-29 05:25:00|177.46|174.66|176.77|173.97|177.56|174.76|176.77|173.97|0
1640755800000|2021-12-29 05:30:00|176.87|174.07|177.46|174.66|177.56|174.76|176.67|173.87|0
1640756100000|2021-12-29 05:35:00|177.51|174.71|178.85|176.05|178.85|176.05|177.46|174.66|0
1640756400000|2021-12-29 05:40:00|178.75|175.95|178.85|176.05|178.85|176.05|178.55|175.75|0
1640756700000|2021-12-29 05:45:00|178.95|176.15|179.15|176.35|179.25|176.45|178.85|176.05|0
1640757000000|2021-12-29 05:50:00|179.05|176.25|178.89|176.09|179.05|176.25|178.79|175.99|0
1640757300000|2021-12-29 05:55:00|178.94|176.14|178.69|175.89|178.94|176.14|178.54|175.74|0
1640757600000|2021-12-29 06:00:00|178.74|175.94|178.64|175.84|179.24|176.44|178.34|175.54|0
1640757900000|2021-12-29 06:05:00|178.59|175.79|178.34|175.54|178.64|175.84|178.14|175.34|0
1640758200000|2021-12-29 06:10:00|178.44|175.64|177.44|174.64|178.54|175.74|177.44|174.64|0
1640758500000|2021-12-29 06:15:00|177.54|174.74|177.64|174.84|177.84|175.04|177.49|174.69|0
1640758800000|2021-12-29 06:20:00|177.84|175.04|178.04|175.24|178.14|175.34|177.64|174.84|0
1640759100000|2021-12-29 06:25:00|177.99|175.19|178.04|175.24|178.14|175.34|177.94|175.14|0
1640759400000|2021-12-29 06:30:00|178.08|175.28|178.33|175.53|178.58|175.78|178.08|175.28|0
1640759700000|2021-12-29 06:35:00|178.28|175.48|178.33|175.53|178.53|175.73|178.13|175.33|0
1640760000000|2021-12-29 06:40:00|178.38|175.58|178.33|175.53|178.48|175.68|178.23|175.43|0
1640760300000|2021-12-29 06:45:00|178.38|175.58|178.33|175.53|178.43|175.63|178.23|175.43|0
1640760600000|2021-12-29 06:50:00|178.43|175.63|178.42|175.62|178.43|175.63|178.33|175.53|0
1640760900000|2021-12-29 06:55:00|178.52|175.72|178.52|175.72|178.72|175.92|178.42|175.62|0
1640761200000|2021-12-29 07:00:00|178.62|175.82|179.02|176.22|179.12|176.32|178.52|175.72|0
1640761500000|2021-12-29 07:05:00|179.12|176.32|178.92|176.12|179.32|176.52|178.82|176.02|0
1640761800000|2021-12-29 07:10:00|178.82|176.02|179.22|176.42|179.32|176.52|178.82|176.02|0
1640762100000|2021-12-29 07:15:00|179.32|176.52|178.71|175.91|180.33|177.53|178.66|175.86|0
1640762400000|2021-12-29 07:20:00|178.66|175.86|178.56|175.76|179.26|176.46|178.46|175.66|0
1640762700000|2021-12-29 07:25:00|178.46|175.66|178.46|175.66|178.51|175.71|178.26|175.46|0
1640763000000|2021-12-29 07:30:00|178.36|175.56|177.96|175.16|178.41|175.61|177.86|175.06|0
1640763300000|2021-12-29 07:35:00|177.91|175.11|178.36|175.56|178.36|175.56|177.86|175.06|0
1640763600000|2021-12-29 07:40:00|178.31|175.51|178.6|175.8|179.06|176.26|178.31|175.51|0
1640763900000|2021-12-29 07:45:00|178.56|175.76|178.85|176.05|179.16|176.36|178.56|175.76|0
1640764200000|2021-12-29 07:50:00|178.9|176.1|178.95|176.15|179.15|176.35|178.75|175.95|0
1640764500000|2021-12-29 07:55:00|179.05|176.25|179.25|176.45|179.55|176.75|178.85|176.05|0
1640764800000|2021-12-29 08:00:00|179.15|176.35|178.5|175.7|179.45|176.65|178.25|175.45|0
1640765100000|2021-12-29 08:05:00|178.15|175.75|178.3|175.9|179.05|176.65|178.05|175.65|0
1640765400000|2021-12-29 08:10:00|178.35|175.95|177.85|175.45|178.4|176|177.65|175.25|0
1640765700000|2021-12-29 08:15:00|177.75|175.35|177.75|175.35|178.54|176.14|177.65|175.25|0
1640766000000|2021-12-29 08:20:00|177.85|175.45|178.24|175.84|178.54|176.14|177.85|175.45|0
1640766300000|2021-12-29 08:25:00|178.14|175.74|178.24|175.84|178.64|176.24|178.14|175.74|0
1640766600000|2021-12-29 08:30:00|178.14|175.74|178.74|176.34|178.94|176.54|177.74|175.34|0
1640766900000|2021-12-29 08:35:00|178.84|176.44|178.88|176.48|178.94|176.54|178.64|176.24|0
1640767200000|2021-12-29 08:40:00|178.84|176.44|179.04|176.64|179.14|176.74|178.74|176.34|0
1640767500000|2021-12-29 08:45:00|179.03|176.63|178.93|176.53|179.23|176.83|178.73|176.33|0
1640767800000|2021-12-29 08:50:00|179.03|176.63|178.53|176.13|179.13|176.73|178.43|176.03|0
1640768100000|2021-12-29 08:55:00|178.43|176.03|178.53|176.13|178.93|176.53|178.43|176.03|0
1640768400000|2021-12-29 09:00:00|178.43|176.03|179.13|176.73|179.23|176.83|178.43|176.03|0
1640768700000|2021-12-29 09:05:00|179.23|176.83|178.33|175.93|179.23|176.83|178.13|175.73|0
1640769000000|2021-12-29 09:10:00|178.28|175.88|178.23|175.83|178.63|176.23|178.23|175.83|0
1640769300000|2021-12-29 09:15:00|178.13|175.73|178.12|175.72|178.23|175.83|178.02|175.62|0
1640769600000|2021-12-29 09:20:00|178.07|175.67|178.12|175.72|178.12|175.72|177.82|175.42|0
1640769900000|2021-12-29 09:25:00|177.92|175.52|178.72|176.32|178.72|176.32|177.92|175.52|0
1640770200000|2021-12-29 09:30:00|178.62|176.22|178.62|176.22|178.87|176.47|178.52|176.12|0
1640770500000|2021-12-29 09:35:00|178.72|176.32|178.72|176.32|178.82|176.42|178.62|176.22|0
1640770800000|2021-12-29 09:40:00|178.62|176.22|178.71|176.31|179.02|176.62|178.62|176.22|0
1640771100000|2021-12-29 09:45:00|178.81|176.41|178.71|176.31|178.81|176.41|178.61|176.21|0
1640771400000|2021-12-29 09:50:00|178.81|176.41|178.71|176.31|178.91|176.51|178.51|176.11|0
1640771700000|2021-12-29 09:55:00|178.76|176.36|178.91|176.51|178.91|176.51|178.61|176.21|0
1640772000000|2021-12-29 10:00:00|178.81|176.41|179.11|176.71|179.51|177.11|178.81|176.41|0
1640772300000|2021-12-29 10:05:00|179.06|176.66|178.71|176.31|179.41|177.01|178.61|176.21|0
1640772600000|2021-12-29 10:10:00|178.61|176.21|178.5|176.1|178.71|176.31|178.4|176|0
1640772900000|2021-12-29 10:15:00|178.45|176.05|178.4|176|178.7|176.3|178.2|175.8|0
1640773200000|2021-12-29 10:20:00|178.5|176.1|178.2|175.8|178.6|176.2|178|175.6|0
1640773500000|2021-12-29 10:25:00|178.1|175.7|178.4|176|178.5|176.1|178.1|175.7|0
1640773800000|2021-12-29 10:30:00|178.35|175.95|178.3|175.9|178.4|176|178.2|175.8|0
1640774100000|2021-12-29 10:35:00|178.25|175.85|178.1|175.7|178.3|175.9|178|175.6|0
1640774400000|2021-12-29 10:40:00|178.3|175.9|178.39|175.99|178.5|176.1|178.19|175.79|0
1640774700000|2021-12-29 10:45:00|178.69|176.29|178.54|176.14|178.79|176.39|178.39|175.99|0
1640775000000|2021-12-29 10:50:00|178.59|176.19|177.59|175.19|178.59|176.19|177.49|175.09|0
1640775300000|2021-12-29 10:55:00|177.64|175.24|178.19|175.79|178.29|175.89|177.64|175.24|0
1640775600000|2021-12-29 11:00:00|177.29|174.89|177.44|175.04|177.69|175.29|177.24|174.84|0
1640775900000|2021-12-29 11:05:00|177.39|174.99|176.79|174.39|177.39|174.99|176.59|174.19|0
1640776200000|2021-12-29 11:10:00|176.69|174.29|176.99|174.59|177.19|174.79|176.69|174.29|0
1640776500000|2021-12-29 11:15:00|177.04|174.64|176.49|174.09|177.04|174.64|176.39|173.99|0
1640776800000|2021-12-29 11:20:00|176.39|173.99|176.89|174.49|176.89|174.49|176.19|173.79|0
1640777100000|2021-12-29 11:25:00|176.93|174.53|176.09|173.69|177.09|174.69|176.09|173.69|0
1640777400000|2021-12-29 11:30:00|175.99|173.59|176.49|174.09|176.49|174.09|175.99|173.59|0
1640777700000|2021-12-29 11:35:00|176.39|173.99|176.29|173.89|176.39|173.99|176.09|173.69|0
1640778000000|2021-12-29 11:40:00|176.33|173.93|176.28|173.88|176.48|174.08|176.28|173.88|0
1640778300000|2021-12-29 11:45:00|176.19|173.79|176.18|173.78|176.38|173.98|176.09|173.69|0
1640778600000|2021-12-29 11:50:00|176.08|173.68|176.08|173.68|176.28|173.88|176.08|173.68|0
1640778900000|2021-12-29 11:55:00|175.98|173.58|176.48|174.08|176.48|174.08|175.88|173.48|0
1640779200000|2021-12-29 12:00:00|176.38|173.98|176.08|173.68|176.48|174.08|175.98|173.58|0
1640779500000|2021-12-29 12:05:00|175.98|173.58|175.29|172.89|176.08|173.68|175.19|172.79|0
1640779800000|2021-12-29 12:10:00|175.19|172.79|175.58|173.18|175.78|173.38|174.99|172.59|0
1640780100000|2021-12-29 12:15:00|175.48|173.08|175.88|173.48|175.98|173.58|175.48|173.08|0
1640780400000|2021-12-29 12:20:00|175.92|173.52|175.97|173.57|176.07|173.67|175.48|173.08|0
1640780700000|2021-12-29 12:25:00|175.87|173.47|176.37|173.97|176.37|173.97|175.87|173.47|0
1640781000000|2021-12-29 12:30:00|176.27|173.87|175.48|173.08|176.27|173.87|175.38|172.98|0
1640781300000|2021-12-29 12:35:00|175.52|173.12|175.97|173.57|176.27|173.87|175.48|173.08|0
1640781600000|2021-12-29 12:40:00|175.87|173.47|176.07|173.67|176.17|173.77|175.87|173.47|0
1640781900000|2021-12-29 12:45:00|175.97|173.57|175.67|173.27|175.97|173.57|175.37|172.97|0
1640782200000|2021-12-29 12:50:00|175.57|173.17|175.57|173.17|175.87|173.47|175.47|173.07|0
1640782500000|2021-12-29 12:55:00|175.47|173.07|174.97|172.57|175.57|173.17|174.88|172.48|0
1640782800000|2021-12-29 13:00:00|175.17|172.77|174.68|172.28|175.27|172.87|174.58|172.18|0
1640783100000|2021-12-29 13:05:00|174.87|172.47|175.17|172.77|175.27|172.87|174.77|172.37|0
1640783400000|2021-12-29 13:10:00|175.27|172.87|175.36|172.96|175.66|173.26|175.17|172.77|0
1640783700000|2021-12-29 13:15:00|175.46|173.06|175.56|173.16|175.66|173.26|175.36|172.96|0
1640784000000|2021-12-29 13:20:00|175.46|173.06|174.67|172.27|175.56|173.16|174.57|172.17|0
1640784300000|2021-12-29 13:25:00|174.77|172.37|173.4|171|174.97|172.57|173.02|170.62|0
1640784600000|2021-12-29 13:30:00|173.7|171.3|173.7|171.3|174.33|171.93|173.5|171.1|0
1640784900000|2021-12-29 13:35:00|173.79|171.39|172.71|170.31|173.79|171.39|172.71|170.31|0
1640785200000|2021-12-29 13:40:00|172.91|170.51|173.2|170.8|173.59|171.19|172.91|170.51|0
1640785500000|2021-12-29 13:45:00|173|170.6|173.69|171.29|173.79|171.39|173|170.6|0
1640785800000|2021-12-29 13:50:00|173.59|171.19|174.18|171.78|174.48|172.08|173.4|171|0
1640786100000|2021-12-29 13:55:00|174.28|171.88|174.38|171.98|174.57|172.17|173.98|171.58|0
1640786400000|2021-12-29 14:00:00|174.28|171.88|175.76|173.36|175.86|173.46|174.28|171.88|0
1640786700000|2021-12-29 14:05:00|175.71|173.31|175.95|173.55|176.15|173.75|175.26|172.86|0
1640787000000|2021-12-29 14:10:00|176.05|173.65|175.85|173.45|176.15|173.75|175.56|173.16|0
1640787300000|2021-12-29 14:15:00|176.05|173.65|176.05|173.65|176.35|173.95|175.46|173.06|0
1640787600000|2021-12-29 14:20:00|175.95|173.55|175.45|173.05|175.95|173.55|175.45|173.05|0
1640787900000|2021-12-29 14:25:00|175.35|172.95|174.76|172.36|175.75|173.35|174.76|172.36|0
1640788200000|2021-12-29 14:30:00|175.15|172.75|176.49|174.09|176.84|174.44|174.86|172.46|0
1640788500000|2021-12-29 14:35:00|176.44|174.04|177.04|174.64|177.43|175.03|175.99|173.59|0
1640788800000|2021-12-29 14:40:00|177.23|174.83|176.24|173.84|179.23|176.83|176.14|173.74|0
1640789100000|2021-12-29 14:45:00|176.54|174.14|177.13|174.73|177.43|175.03|175.25|172.85|0
1640789400000|2021-12-29 14:50:00|177.03|174.63|178.23|175.83|178.63|176.23|176.53|174.13|0
1640789700000|2021-12-29 14:55:00|178.13|175.73|177.03|174.63|178.23|175.83|176.23|173.83|0
1640790000000|2021-12-29 15:00:00|177.43|175.03|176.33|173.93|177.53|175.13|176.13|173.73|0
1640790300000|2021-12-29 15:05:00|176.23|173.83|176.83|174.43|177.12|174.72|175.64|173.24|0
1640790600000|2021-12-29 15:10:00|176.73|174.33|172.68|170.28|177.12|174.72|172.09|169.69|0
1640790900000|2021-12-29 15:15:00|172.58|170.18|173.27|170.87|173.66|171.26|170.73|168.33|0
1640791200000|2021-12-29 15:20:00|173.07|170.67|174.64|172.24|174.64|172.24|172.87|170.47|0
1640791500000|2021-12-29 15:25:00|174.35|171.95|173.36|170.96|174.54|172.14|172.97|170.57|0
1640791800000|2021-12-29 15:30:00|173.46|171.06|174.44|172.04|174.44|172.04|172.67|170.27|0
1640792100000|2021-12-29 15:35:00|174.24|171.84|173.95|171.55|174.34|171.94|173.36|170.96|0
1640792400000|2021-12-29 15:40:00|173.75|171.35|175.72|173.32|176.32|173.92|173.55|171.15|0
1640792700000|2021-12-29 15:45:00|175.43|173.03|175.92|173.52|176.42|174.02|175.42|173.02|0
1640793000000|2021-12-29 15:50:00|175.97|173.57|176.21|173.81|176.21|173.81|174.93|172.53|0
1640793300000|2021-12-29 15:55:00|176.12|173.72|175.62|173.22|176.21|173.81|175.22|172.82|0
1640793600000|2021-12-29 16:00:00|175.52|173.12|176.21|173.81|176.21|173.81|174.26|171.86|0
1640793900000|2021-12-29 16:05:00|176.11|173.71|175.61|173.21|176.41|174.01|175.52|173.12|0
1640794200000|2021-12-29 16:10:00|175.52|173.12|174.13|171.73|175.52|173.12|174.03|171.63|0
1640794500000|2021-12-29 16:15:00|174.23|171.83|174.92|172.52|175.02|172.62|174.23|171.83|0
1640794800000|2021-12-29 16:20:00|175.12|172.72|174.62|172.22|175.51|173.11|174.62|172.22|0
1640795100000|2021-12-29 16:25:00|174.52|172.12|173.54|171.14|174.72|172.32|173.34|170.94|0
1640795400000|2021-12-29 16:30:00|173.24|170.84|173.63|171.23|173.73|171.33|172.56|170.16|0
1640795700000|2021-12-29 16:35:00|173.73|171.33|173.34|170.94|174.03|171.63|172.94|170.54|0
1640796000000|2021-12-29 16:40:00|173.24|170.84|173.63|171.23|174.02|171.62|172.94|170.54|0
1640796300000|2021-12-29 16:45:00|173.73|171.33|174.12|171.72|174.32|171.92|173.24|170.84|0
1640796600000|2021-12-29 16:50:00|174.02|171.62|173.14|170.74|174.42|172.02|173.14|170.74|0
1640796900000|2021-12-29 16:55:00|173.04|170.64|173.04|170.64|173.82|171.42|172.74|170.34|0
1640797200000|2021-12-29 17:00:00|172.94|170.54|173.13|170.73|173.33|170.93|172.35|169.95|0
1640797500000|2021-12-29 17:05:00|173.03|170.63|172.54|170.14|173.43|171.03|172.35|169.95|0
1640797800000|2021-12-29 17:10:00|172.44|170.04|172.25|169.85|172.84|170.44|172.05|169.65|0
1640798100000|2021-12-29 17:15:00|172.15|169.75|172.34|169.94|172.54|170.14|171.76|169.36|0
1640798400000|2021-12-29 17:20:00|172.44|170.04|172.15|169.75|172.73|170.33|172.15|169.75|0
1640798700000|2021-12-29 17:25:00|172.05|169.65|171.75|169.35|172.24|169.84|171.56|169.16|0
1640799000000|2021-12-29 17:30:00|171.8|169.4|171.85|169.45|171.95|169.55|171.36|168.96|0
1640799300000|2021-12-29 17:35:00|171.95|169.55|173.22|170.82|173.22|170.82|171.95|169.55|0
1640799600000|2021-12-29 17:40:00|173.12|170.72|172.92|170.52|173.22|170.82|172.87|170.47|0
1640799900000|2021-12-29 17:45:00|172.87|170.47|172.82|170.42|172.92|170.52|172.33|169.93|0
1640800200000|2021-12-29 17:50:00|172.72|170.32|173.21|170.81|173.31|170.91|172.72|170.32|0
1640800500000|2021-12-29 17:55:00|173.31|170.91|173.6|171.2|173.7|171.3|173.21|170.81|0
1640800800000|2021-12-29 18:00:00|173.7|171.3|174.59|172.19|174.59|172.19|173.51|171.11|0
1640801100000|2021-12-29 18:05:00|174.49|172.09|174.88|172.48|174.93|172.53|174.39|171.99|0
1640801400000|2021-12-29 18:10:00|174.78|172.38|173.23|170.83|174.78|172.38|172.74|170.34|0
1640801700000|2021-12-29 18:15:00|173.13|170.73|173.13|170.73|173.23|170.83|172.74|170.34|0
1640802000000|2021-12-29 18:20:00|173.03|170.63|172.15|169.75|173.03|170.63|172.05|169.65|0
1640802300000|2021-12-29 18:25:00|172.24|169.84|172.05|169.65|172.44|170.04|171.95|169.55|0
1640802600000|2021-12-29 18:30:00|172.14|169.74|172.44|170.04|172.93|170.53|172.05|169.65|0
1640802900000|2021-12-29 18:35:00|172.53|170.13|171.85|169.45|172.63|170.23|171.55|169.15|0
1640803200000|2021-12-29 18:40:00|171.94|169.54|172.33|169.93|172.33|169.93|171.94|169.54|0
1640803500000|2021-12-29 18:45:00|172.43|170.03|172.43|170.03|172.63|170.23|172.14|169.74|0
1640803800000|2021-12-29 18:50:00|172.33|169.93|173.22|170.82|173.22|170.82|172.04|169.64|0
1640804100000|2021-12-29 18:55:00|173.12|170.72|173.71|171.31|174.1|171.7|172.92|170.52|0
1640804400000|2021-12-29 19:00:00|173.61|171.21|173.31|170.91|173.61|171.21|173.11|170.71|0
1640804700000|2021-12-29 19:05:00|173.41|171.01|173.51|171.11|173.61|171.21|173.31|170.91|0
1640805000000|2021-12-29 19:10:00|173.61|171.21|174.39|171.99|174.39|171.99|173.51|171.11|0
1640805300000|2021-12-29 19:15:00|174.29|171.89|174.39|171.99|174.49|172.09|174|171.6|0
1640805600000|2021-12-29 19:20:00|174.29|171.89|173.99|171.59|174.59|172.19|173.99|171.59|0
1640805900000|2021-12-29 19:25:00|173.9|171.5|174.29|171.89|174.49|172.09|173.9|171.5|0
1640806200000|2021-12-29 19:30:00|174.19|171.79|174.58|172.18|174.68|172.28|174.19|171.79|0
1640806500000|2021-12-29 19:35:00|174.68|172.28|174.68|172.28|174.98|172.58|174.48|172.08|0
1640806800000|2021-12-29 19:40:00|174.73|172.33|174.28|171.88|174.73|172.33|173.89|171.49|0
1640807100000|2021-12-29 19:45:00|174.38|171.98|174.38|171.98|174.38|171.98|174.18|171.78|0
1640807400000|2021-12-29 19:50:00|174.48|172.08|175.07|172.67|175.27|172.87|174.38|171.98|0
1640807700000|2021-12-29 19:55:00|174.97|172.57|175.27|172.87|175.37|172.97|174.97|172.57|0
1640808000000|2021-12-29 20:00:00|175.17|172.77|174.97|172.57|175.17|172.77|174.38|171.98|0
1640808300000|2021-12-29 20:05:00|174.87|172.47|175.66|173.26|175.66|173.26|174.67|172.27|0
1640808600000|2021-12-29 20:10:00|175.56|173.16|175.56|173.16|175.86|173.46|175.36|172.96|0
1640808900000|2021-12-29 20:15:00|175.46|173.06|176.26|173.86|176.46|174.06|175.26|172.86|0
1640809200000|2021-12-29 20:20:00|176.16|173.76|175.96|173.56|176.26|173.86|175.56|173.16|0
1640809500000|2021-12-29 20:25:00|176|173.6|176.55|174.15|176.65|174.25|175.86|173.46|0
1640809800000|2021-12-29 20:30:00|176.65|174.25|177.95|175.55|178.15|175.75|176.55|174.15|0
1640810100000|2021-12-29 20:35:00|178.05|175.65|177.35|174.95|178.25|175.85|177.15|174.75|0
1640810400000|2021-12-29 20:40:00|177.45|175.05|177.15|174.75|177.95|175.55|176.95|174.55|0
1640810700000|2021-12-29 20:45:00|177.25|174.85|178.24|175.84|178.65|176.25|177.15|174.75|0
1640811000000|2021-12-29 20:50:00|178.75|176.35|177.04|174.64|178.85|176.45|176.94|174.54|0
1640811300000|2021-12-29 20:55:00|176.94|174.54|174.65|172.25|176.94|174.54|174.56|172.16|0
1640811600000|2021-12-29 21:00:00|174.75|172.35|173.59|171.19|175.45|173.05|173.4|171|0
1640811900000|2021-12-29 21:05:00|173.69|171.29|173.79|171.39|174.29|171.89|173.59|171.19|0
1640812200000|2021-12-29 21:10:00|173.89|171.49|172.6|170.2|173.89|171.49|172.6|170.2|0
1640812500000|2021-12-29 21:15:00|172.9|170.1|173.29|170.49|173.29|170.49|172.85|170.05|0
1640812800000|2021-12-29 21:20:00|173.2|170.4|173.29|170.49|173.49|170.69|173.19|170.39|0
1640813100000|2021-12-29 21:25:00|173.39|170.59|173.09|170.29|173.49|170.69|173.09|170.29|0
1640813400000|2021-12-29 21:30:00|173.19|170.39|173.19|170.39|173.29|170.49|173.09|170.29|0
1640813700000|2021-12-29 21:35:00|173.09|170.29|173.19|170.39|173.39|170.59|173.09|170.29|0
1640814000000|2021-12-29 21:40:00|173.09|170.29|173.09|170.29|173.19|170.39|172.89|170.09|0
1640814300000|2021-12-29 21:45:00|173.19|170.39|173.09|170.29|173.19|170.39|172.99|170.19|0
1640814600000|2021-12-29 21:50:00|173.19|170.39|172.79|169.99|173.19|170.39|172.79|169.99|0
1640814900000|2021-12-29 21:55:00|172.69|169.89|172.93|170.13|173.13|170.33|172.69|169.89|0
1640815200000|2021-12-29 22:00:00|173.13|170.33|173.18|170.38|173.21|170.41|173.11|170.31|0
1640815500000|2021-12-29 22:05:00|173.12|170.32|173.27|170.47|173.28|170.48|173.12|170.32|0
1640815800000|2021-12-29 22:10:00|173.26|170.46|173.25|170.45|173.26|170.46|173.25|170.45|0
1640816100000|2021-12-29 22:15:00|173.22|170.42|173.28|170.48|173.28|170.48|173.22|170.42|0
1640816400000|2021-12-29 22:20:00|173.34|170.54|173.34|170.54|173.38|170.58|173.34|170.54|0
1640816700000|2021-12-29 22:25:00|173.33|170.53|173.35|170.55|173.36|170.56|173.33|170.53|0
1640817000000|2021-12-29 22:30:00|173.36|170.56|173.36|170.56|173.36|170.56|173.36|170.56|0
1640817300000|2021-12-29 22:35:00|173.34|170.54|173.2|170.4|173.37|170.57|173.18|170.38|0
1640817600000|2021-12-29 22:40:00|173.18|170.38|173.24|170.44|173.25|170.45|173.18|170.38|0
1640817900000|2021-12-29 22:45:00|173.25|170.45|173.14|170.34|173.25|170.45|173.05|170.25|0
1640818200000|2021-12-29 22:50:00|173.18|170.38|173.14|170.34|173.25|170.45|173.14|170.34|0
1640818500000|2021-12-29 22:55:00|173.13|170.33|173.13|170.33|173.19|170.39|173.13|170.33|0
1640818800000|2021-12-29 23:00:00|173.51|170.71|171.34|168.54|174.05|171.25|171.34|168.54|0
1640819100000|2021-12-29 23:05:00|171.29|168.49|171.88|169.08|171.88|169.08|171.29|168.49|0
1640819400000|2021-12-29 23:10:00|171.92|169.12|171.88|169.08|172.17|169.37|171.78|168.98|0
1640819700000|2021-12-29 23:15:00|171.92|169.12|171.38|168.58|172.07|169.27|171.38|168.58|0
1640820000000|2021-12-29 23:20:00|171.87|169.07|171.48|168.68|171.87|169.07|171.28|168.48|0
1640820300000|2021-12-29 23:25:00|171.58|168.78|171.23|168.43|171.58|168.78|170.99|168.19|0
1640820600000|2021-12-29 23:30:00|171.28|168.48|171.48|168.68|171.67|168.87|171.18|168.38|0
1640820900000|2021-12-29 23:35:00|171.38|168.58|171.87|169.07|171.97|169.17|171.33|168.53|0
1640821200000|2021-12-29 23:40:00|171.97|169.17|172.06|169.26|172.06|169.26|171.67|168.87|0
1640821500000|2021-12-29 23:45:00|172.01|169.21|171.96|169.16|172.46|169.66|171.86|169.06|0
1640821800000|2021-12-29 23:50:00|171.86|169.06|171.57|168.77|172.01|169.21|171.47|168.67|0
1640822100000|2021-12-29 23:55:00|171.61|168.81|171.66|168.86|172.16|169.36|171.57|168.77|0
1640822400000|2021-12-30 00:00:00|171.57|168.77|171.37|168.57|171.71|168.91|171.08|168.28|0
1640822700000|2021-12-30 00:05:00|171.27|168.47|171.27|168.47|171.41|168.61|171.07|168.27|0
1640823000000|2021-12-30 00:10:00|171.37|168.57|170.58|167.78|171.37|168.57|170.29|167.49|0
1640823300000|2021-12-30 00:15:00|170.48|167.68|170.48|167.68|170.58|167.78|169.8|167|0
1640823600000|2021-12-30 00:20:00|170.53|167.73|170.82|168.02|170.97|168.17|170.38|167.58|0
1640823900000|2021-12-30 00:25:00|170.87|168.07|170.77|167.97|171.07|168.27|170.58|167.78|0
1640824200000|2021-12-30 00:30:00|170.67|167.87|171.21|168.41|171.36|168.56|170.58|167.78|0
1640824500000|2021-12-30 00:35:00|171.16|168.36|171.55|168.75|171.55|168.75|171.11|168.31|0
1640824800000|2021-12-30 00:40:00|171.45|168.65|171.3|168.5|171.55|168.75|171.26|168.46|0
1640825100000|2021-12-30 00:45:00|171.35|168.55|171.55|168.75|171.55|168.75|171.06|168.26|0
1640825400000|2021-12-30 00:50:00|171.45|168.65|171.65|168.85|171.65|168.85|171.25|168.45|0
1640825700000|2021-12-30 00:55:00|171.55|168.75|171.64|168.84|171.74|168.94|171.45|168.65|0
1640826000000|2021-12-30 01:00:00|171.69|168.89|171.15|168.35|171.74|168.94|171.15|168.35|0
1640826300000|2021-12-30 01:05:00|171.25|168.45|171.35|168.55|171.54|168.74|171.15|168.35|0
1640826600000|2021-12-30 01:10:00|171.44|168.64|172.13|169.33|172.23|169.43|171.35|168.55|0
1640826900000|2021-12-30 01:15:00|172.23|169.43|172.72|169.92|172.72|169.92|172.08|169.28|0
1640827200000|2021-12-30 01:20:00|172.62|169.82|172.23|169.43|172.62|169.82|171.73|168.93|0
1640827500000|2021-12-30 01:25:00|172.32|169.52|172.32|169.52|172.52|169.72|172.22|169.42|0
1640827800000|2021-12-30 01:30:00|172.42|169.62|172.42|169.62|172.71|169.91|172.17|169.37|0
1640828100000|2021-12-30 01:35:00|172.27|169.47|173.11|170.31|173.21|170.41|172.17|169.37|0
1640828400000|2021-12-30 01:40:00|173.21|170.41|173.2|170.4|173.3|170.5|172.81|170.01|0
1640828700000|2021-12-30 01:45:00|173.3|170.5|173.2|170.4|173.4|170.6|173.01|170.21|0
1640829000000|2021-12-30 01:50:00|173.1|170.3|173.1|170.3|173.2|170.4|172.91|170.11|0
1640829300000|2021-12-30 01:55:00|173.2|170.4|173.1|170.3|173.2|170.4|172.9|170.1|0
1640829600000|2021-12-30 02:00:00|173.2|170.4|173.79|170.99|173.89|171.09|173|170.2|0
1640829900000|2021-12-30 02:05:00|173.69|170.89|173.49|170.69|173.69|170.89|173.49|170.69|0
1640830200000|2021-12-30 02:10:00|173.39|170.59|172.7|169.9|173.39|170.59|172.7|169.9|0
1640830500000|2021-12-30 02:15:00|172.8|170|172.8|170|173|170.2|172.7|169.9|0
1640830800000|2021-12-30 02:20:00|172.84|170.04|172.89|170.09|172.99|170.19|172.6|169.8|0
1640831100000|2021-12-30 02:25:00|172.99|170.19|172.84|170.04|172.99|170.19|172.79|169.99|0
1640831400000|2021-12-30 02:30:00|172.89|170.09|172.99|170.19|173.09|170.29|172.6|169.8|0
1640831700000|2021-12-30 02:35:00|172.89|170.09|172.89|170.09|172.89|170.09|172.59|169.79|0
1640832000000|2021-12-30 02:40:00|172.79|169.99|172.79|169.99|172.89|170.09|172.4|169.6|0
1640832300000|2021-12-30 02:45:00|172.69|169.89|172.89|170.09|172.98|170.18|172.69|169.89|0
1640832600000|2021-12-30 02:50:00|172.98|170.18|172.49|169.69|172.98|170.18|172.39|169.59|0
1640832900000|2021-12-30 02:55:00|172.39|169.59|172.39|169.59|172.49|169.69|172.1|169.3|0
1640833200000|2021-12-30 03:00:00|172.29|169.49|172.73|169.93|172.78|169.98|172.19|169.39|0
1640833500000|2021-12-30 03:05:00|172.68|169.88|172.58|169.78|172.73|169.93|172.49|169.69|0
1640833800000|2021-12-30 03:10:00|172.53|169.73|172.19|169.39|172.58|169.78|172.09|169.29|0
1640834100000|2021-12-30 03:15:00|172.29|169.49|172.19|169.39|172.38|169.58|172.09|169.29|0
1640834400000|2021-12-30 03:20:00|172.28|169.48|172.28|169.48|172.28|169.48|172.09|169.29|0
1640834700000|2021-12-30 03:25:00|172.18|169.38|171.79|168.99|172.18|169.38|171.79|168.99|0
1640835000000|2021-12-30 03:30:00|171.89|169.09|171.79|168.99|171.99|169.19|171.74|168.94|0
1640835300000|2021-12-30 03:35:00|171.89|169.09|171.88|169.08|171.89|169.09|171.79|168.99|0
1640835600000|2021-12-30 03:40:00|171.98|169.18|171.98|169.18|172.08|169.28|171.98|169.18|0
1640835900000|2021-12-30 03:45:00|172.08|169.28|171.88|169.08|172.18|169.38|171.88|169.08|0
1640836200000|2021-12-30 03:50:00|171.98|169.18|171.88|169.08|171.98|169.18|171.78|168.98|0
1640836500000|2021-12-30 03:55:00|171.98|169.18|171.78|168.98|171.98|169.18|171.78|168.98|0
1640836800000|2021-12-30 04:00:00|171.83|169.03|171.78|168.98|171.88|169.08|171.68|168.88|0
1640837100000|2021-12-30 04:05:00|171.73|168.93|171.97|169.17|171.97|169.17|171.73|168.93|0
1640837400000|2021-12-30 04:10:00|172.07|169.27|172.07|169.27|172.17|169.37|172.07|169.27|0
1640837700000|2021-12-30 04:15:00|172.12|169.32|172.36|169.56|172.46|169.66|172.07|169.27|0
1640838000000|2021-12-30 04:20:00|172.46|169.66|172.36|169.56|172.56|169.76|172.36|169.56|0
1640838300000|2021-12-30 04:25:00|172.26|169.46|172.31|169.51|172.46|169.66|172.16|169.36|0
1640838600000|2021-12-30 04:30:00|172.36|169.56|172.06|169.26|172.36|169.56|171.96|169.16|0
1640838900000|2021-12-30 04:35:00|172.16|169.36|171.96|169.16|172.16|169.36|171.96|169.16|0
1640839200000|2021-12-30 04:40:00|172.06|169.26|172.16|169.36|172.26|169.46|172.06|169.26|0
1640839500000|2021-12-30 04:45:00|172.11|169.31|172.45|169.65|172.45|169.65|172.01|169.21|0
1640839800000|2021-12-30 04:50:00|172.35|169.55|172.35|169.55|172.55|169.75|172.06|169.26|0
1640840100000|2021-12-30 04:55:00|172.25|169.45|172.55|169.75|172.64|169.84|172.25|169.45|0
1640840400000|2021-12-30 05:00:00|172.59|169.79|172.84|170.04|172.84|170.04|172.55|169.75|0
1640840700000|2021-12-30 05:05:00|172.74|169.94|172.54|169.74|172.74|169.94|172.35|169.55|0
1640841000000|2021-12-30 05:10:00|172.64|169.84|172.34|169.54|172.64|169.84|172.34|169.54|0
1640841300000|2021-12-30 05:15:00|172.44|169.64|172.44|169.64|172.64|169.84|172.34|169.54|0
1640841600000|2021-12-30 05:20:00|172.39|169.59|172.44|169.64|172.54|169.74|172.24|169.44|0
1640841900000|2021-12-30 05:25:00|172.34|169.54|172.24|169.44|172.44|169.64|172.04|169.24|0
1640842200000|2021-12-30 05:30:00|172.19|169.39|172.04|169.24|172.19|169.39|171.75|168.95|0
1640842500000|2021-12-30 05:35:00|171.94|169.14|172.04|169.24|172.24|169.44|171.75|168.95|0
1640842800000|2021-12-30 05:40:00|171.99|169.19|171.74|168.94|172.04|169.24|171.65|168.85|0
1640843100000|2021-12-30 05:45:00|171.84|169.04|171.94|169.14|172.04|169.24|171.74|168.94|0
1640843400000|2021-12-30 05:50:00|171.84|169.04|171.94|169.14|171.94|169.14|171.64|168.84|0
1640843700000|2021-12-30 05:55:00|171.84|169.04|171.25|168.45|171.94|169.14|171.15|168.35|0
1640844000000|2021-12-30 06:00:00|171.15|168.35|171.34|168.54|171.74|168.94|171.15|168.35|0
1640844300000|2021-12-30 06:05:00|171.29|168.49|172.13|169.33|172.33|169.53|171.1|168.3|0
1640844600000|2021-12-30 06:10:00|172.08|169.28|172.67|169.87|172.76|169.96|172.03|169.23|0
1640844900000|2021-12-30 06:15:00|172.62|169.82|172.42|169.62|172.62|169.82|172.22|169.42|0
1640845200000|2021-12-30 06:20:00|172.37|169.57|172.42|169.62|172.47|169.67|172.12|169.32|0
1640845500000|2021-12-30 06:25:00|172.37|169.57|172.12|169.32|172.42|169.62|172.02|169.22|0
1640845800000|2021-12-30 06:30:00|172.22|169.42|172.12|169.32|172.22|169.42|171.92|169.12|0
1640846100000|2021-12-30 06:35:00|172.07|169.27|172.31|169.51|172.41|169.61|172.02|169.22|0
1640846400000|2021-12-30 06:40:00|172.22|169.42|172.31|169.51|172.36|169.56|172.21|169.41|0
1640846700000|2021-12-30 06:45:00|172.21|169.41|172.52|169.72|172.62|169.82|172.12|169.32|0
1640847000000|2021-12-30 06:50:00|172.47|169.67|172.92|170.12|172.92|170.12|172.47|169.67|0
1640847300000|2021-12-30 06:55:00|173.01|170.21|172.91|170.11|173.01|170.21|172.72|169.92|0
1640847600000|2021-12-30 07:00:00|173.11|170.31|172.71|169.91|173.11|170.31|172.62|169.82|0
1640847900000|2021-12-30 07:05:00|172.66|169.86|172.32|169.52|172.91|170.11|172.22|169.42|0
1640848200000|2021-12-30 07:10:00|172.37|169.57|172.02|169.22|172.42|169.62|171.92|169.12|0
1640848500000|2021-12-30 07:15:00|172.12|169.32|172.22|169.42|172.26|169.46|171.83|169.03|0
1640848800000|2021-12-30 07:20:00|172.32|169.52|172.61|169.81|172.71|169.91|172.02|169.22|0
1640849100000|2021-12-30 07:25:00|172.66|169.86|173.1|170.3|173.1|170.3|172.61|169.81|0
1640849400000|2021-12-30 07:30:00|173.2|170.4|174.19|171.39|174.38|171.58|173.2|170.4|0
1640849700000|2021-12-30 07:35:00|174.09|171.29|173.59|170.79|174.19|171.39|173.49|170.69|0
1640850000000|2021-12-30 07:40:00|173.69|170.89|173.19|170.39|173.69|170.89|173.1|170.3|0
1640850300000|2021-12-30 07:45:00|173.14|170.34|173|170.2|173.19|170.39|172.9|170.1|0
1640850600000|2021-12-30 07:50:00|172.9|170.1|172.6|169.8|172.9|170.1|172.5|169.7|0
1640850900000|2021-12-30 07:55:00|172.7|169.9|172.89|170.09|172.99|170.19|172.5|169.7|0
1640851200000|2021-12-30 08:00:00|173.19|170.39|173.29|170.49|173.68|170.88|172.99|170.19|0
1640851500000|2021-12-30 08:05:00|172.79|170.39|173.48|171.08|173.58|171.18|172.49|170.09|0
1640851800000|2021-12-30 08:10:00|173.38|170.98|173.28|170.88|173.48|171.08|173.03|170.63|0
1640852100000|2021-12-30 08:15:00|173.18|170.78|173.57|171.17|173.77|171.37|173.18|170.78|0
1640852400000|2021-12-30 08:20:00|173.52|171.12|174.17|171.77|174.37|171.97|173.38|170.98|0
1640852700000|2021-12-30 08:25:00|174.56|172.16|174.36|171.96|174.66|172.26|174.17|171.77|0
1640853000000|2021-12-30 08:30:00|174.26|171.86|173.97|171.57|174.56|172.16|173.87|171.47|0
1640853300000|2021-12-30 08:35:00|173.87|171.47|173.42|171.02|173.87|171.47|173.37|170.97|0
1640853600000|2021-12-30 08:40:00|173.37|170.97|173.96|171.56|174.06|171.66|173.32|170.92|0
1640853900000|2021-12-30 08:45:00|174.06|171.66|174.56|172.16|174.66|172.26|173.76|171.36|0
1640854200000|2021-12-30 08:50:00|174.46|172.06|174.65|172.25|174.65|172.25|174.46|172.06|0
1640854500000|2021-12-30 08:55:00|174.75|172.35|174.65|172.25|174.85|172.45|174.45|172.05|0
1640854800000|2021-12-30 09:00:00|174.75|172.35|174.95|172.55|174.95|172.55|174.06|171.66|0
1640855100000|2021-12-30 09:05:00|175.05|172.65|175.15|172.75|175.25|172.85|174.85|172.45|0
1640855400000|2021-12-30 09:10:00|175.14|172.74|174.85|172.45|175.24|172.84|174.85|172.45|0
1640855700000|2021-12-30 09:15:00|174.75|172.35|175.24|172.84|175.34|172.94|174.75|172.35|0
1640856000000|2021-12-30 09:20:00|175.14|172.74|175.34|172.94|175.74|173.34|175.04|172.64|0
1640856300000|2021-12-30 09:25:00|175.24|172.84|175.64|173.24|175.74|173.34|175.04|172.64|0
1640856600000|2021-12-30 09:30:00|175.68|173.28|175.63|173.23|175.74|173.34|175.44|173.04|0
1640856900000|2021-12-30 09:35:00|175.73|173.33|176.23|173.83|176.33|173.93|175.53|173.13|0
1640857200000|2021-12-30 09:40:00|176.13|173.73|176.03|173.63|176.43|174.03|176.03|173.63|0
1640857500000|2021-12-30 09:45:00|175.93|173.53|175.43|173.03|176.03|173.63|175.33|172.93|0
1640857800000|2021-12-30 09:50:00|175.53|173.13|175.43|173.03|175.73|173.33|175.33|172.93|0
1640858100000|2021-12-30 09:55:00|175.33|172.93|175.47|173.07|175.63|173.23|175.33|172.93|0
1640858400000|2021-12-30 10:00:00|175.63|173.23|175.07|172.67|175.73|173.33|175.07|172.67|0
1640858700000|2021-12-30 10:05:00|175.03|172.63|174.63|172.23|175.23|172.83|174.63|172.23|0
1640859000000|2021-12-30 10:10:00|174.73|172.33|174.82|172.42|175.12|172.72|174.63|172.23|0
1640859300000|2021-12-30 10:15:00|174.92|172.52|175.22|172.82|175.32|172.92|174.77|172.37|0
1640859600000|2021-12-30 10:20:00|175.17|172.77|174.72|172.32|175.17|172.77|174.72|172.32|0
1640859900000|2021-12-30 10:25:00|174.67|172.27|174.72|172.32|174.82|172.42|174.42|172.02|0
1640860200000|2021-12-30 10:30:00|174.62|172.22|174.07|171.67|174.72|172.32|173.93|171.53|0
1640860500000|2021-12-30 10:35:00|174.12|171.72|174.62|172.22|174.62|172.22|174.07|171.67|0
1640860800000|2021-12-30 10:40:00|174.57|172.17|174.81|172.41|175.11|172.71|174.52|172.12|0
1640861100000|2021-12-30 10:45:00|174.91|172.51|174.71|172.31|175.11|172.71|174.71|172.31|0
1640861400000|2021-12-30 10:50:00|174.61|172.21|174.51|172.11|174.76|172.36|174.31|171.91|0
1640861700000|2021-12-30 10:55:00|174.46|172.06|174.96|172.56|175.11|172.71|174.41|172.01|0
1640862000000|2021-12-30 11:00:00|174.91|172.51|174.81|172.41|175.11|172.71|174.51|172.11|0
1640862300000|2021-12-30 11:05:00|174.91|172.51|175.45|173.05|175.45|173.05|174.91|172.51|0
1640862600000|2021-12-30 11:10:00|175.4|173|175.3|172.9|175.5|173.1|175.2|172.8|0
1640862900000|2021-12-30 11:15:00|175.25|172.85|174.9|172.5|175.4|173|174.8|172.4|0
1640863200000|2021-12-30 11:20:00|174.8|172.4|175.25|172.85|175.25|172.85|174.7|172.3|0
1640863500000|2021-12-30 11:25:00|175.2|172.8|174.9|172.5|175.3|172.9|174.75|172.35|0
1640863800000|2021-12-30 11:30:00|175|172.6|175.39|172.99|175.39|172.99|174.9|172.5|0
1640864100000|2021-12-30 11:35:00|175.49|173.09|176.19|173.79|176.29|173.89|175.49|173.09|0
1640864400000|2021-12-30 11:40:00|176.29|173.89|176.09|173.69|176.29|173.89|175.99|173.59|0
1640864700000|2021-12-30 11:45:00|176.19|173.79|177.09|174.69|177.09|174.69|176.19|173.79|0
1640865000000|2021-12-30 11:50:00|176.99|174.59|176.58|174.18|177.19|174.79|176.53|174.13|0
1640865300000|2021-12-30 11:55:00|176.53|174.13|178.12|175.72|179.02|176.62|175.59|173.19|0
1640865600000|2021-12-30 12:00:00|178.02|175.62|177.62|175.22|178.02|175.62|177.32|174.92|0
1640865900000|2021-12-30 12:05:00|177.52|175.12|177.72|175.32|177.77|175.37|177.42|175.02|0
1640866200000|2021-12-30 12:10:00|177.62|175.22|178.12|175.72|178.12|175.72|177.62|175.22|0
1640866500000|2021-12-30 12:15:00|178.22|175.82|177.92|175.52|178.22|175.82|177.82|175.42|0
1640866800000|2021-12-30 12:20:00|178.02|175.62|177.86|175.46|178.12|175.72|177.62|175.22|0
1640867100000|2021-12-30 12:25:00|177.92|175.52|178.01|175.61|178.12|175.72|177.82|175.42|0
1640867400000|2021-12-30 12:30:00|178.11|175.71|177.91|175.51|178.11|175.71|177.61|175.21|0
1640867700000|2021-12-30 12:35:00|177.96|175.56|178.06|175.66|178.11|175.71|177.91|175.51|0
1640868000000|2021-12-30 12:40:00|178.01|175.61|178.31|175.91|178.51|176.11|177.91|175.51|0
1640868300000|2021-12-30 12:45:00|178.21|175.81|177.91|175.51|178.41|176.01|177.81|175.41|0
1640868600000|2021-12-30 12:50:00|177.96|175.56|177.4|175|177.96|175.56|177.31|174.91|0
1640868900000|2021-12-30 12:55:00|177.3|174.9|177|174.6|177.4|175|176.9|174.5|0
1640869200000|2021-12-30 13:00:00|177.1|174.7|177.4|175|177.4|175|176.7|174.3|0
1640869500000|2021-12-30 13:05:00|177.5|175.1|177.4|175|177.8|175.4|177.3|174.9|0
1640869800000|2021-12-30 13:10:00|177.5|175.1|177|174.6|177.5|175.1|177|174.6|0
1640870100000|2021-12-30 13:15:00|177.1|174.7|176.8|174.4|177.1|174.7|176.74|174.34|0
1640870400000|2021-12-30 13:20:00|176.74|174.34|176.2|173.8|176.8|174.4|175.9|173.5|0
1640870700000|2021-12-30 13:25:00|176.1|173.7|176.49|174.09|176.49|174.09|175.9|173.5|0
1640871000000|2021-12-30 13:30:00|176.59|174.19|177.19|174.79|177.19|174.79|176.59|174.19|0
1640871300000|2021-12-30 13:35:00|177.24|174.84|177.49|175.09|177.49|175.09|177.09|174.69|0
1640871600000|2021-12-30 13:40:00|177.59|175.19|177.29|174.89|177.69|175.29|177.09|174.69|0
1640871900000|2021-12-30 13:45:00|177.19|174.79|176.99|174.59|177.39|174.99|176.79|174.39|0
1640872200000|2021-12-30 13:50:00|176.89|174.49|176.68|174.28|177.13|174.73|176.68|174.28|0
1640872500000|2021-12-30 13:55:00|176.73|174.33|176.88|174.48|177.08|174.68|176.58|174.18|0
1640872800000|2021-12-30 14:00:00|176.78|174.38|176.58|174.18|176.88|174.48|175.99|173.59|0
1640873100000|2021-12-30 14:05:00|176.48|174.08|176.78|174.38|176.78|174.38|176.48|174.08|0
1640873400000|2021-12-30 14:10:00|176.68|174.28|177.18|174.78|177.28|174.88|176.68|174.28|0
1640873700000|2021-12-30 14:15:00|177.08|174.68|176.98|174.58|177.58|175.18|176.98|174.58|0
1640874000000|2021-12-30 14:20:00|177.02|174.62|176.97|174.57|177.17|174.77|176.77|174.37|0
1640874300000|2021-12-30 14:25:00|176.77|174.37|176.37|173.97|176.77|174.37|175.88|173.48|0
1640874600000|2021-12-30 14:30:00|176.07|173.67|179.08|176.68|179.08|176.68|175.28|172.88|0
1640874900000|2021-12-30 14:35:00|179.48|177.08|179.38|176.98|180.19|177.79|179.08|176.68|0
1640875200000|2021-12-30 14:40:00|179.48|177.08|176.47|174.07|179.48|177.08|175.77|173.37|0
1640875500000|2021-12-30 14:45:00|176.27|173.87|177.57|175.17|178.07|175.67|175.92|173.52|0
1640875800000|2021-12-30 14:50:00|177.67|175.27|176.66|174.26|177.77|175.37|176.17|173.77|0
1640876100000|2021-12-30 14:55:00|176.76|174.36|177.36|174.96|177.66|175.26|176.46|174.06|0
1640876400000|2021-12-30 15:00:00|177.26|174.86|177.06|174.66|177.86|175.46|176.46|174.06|0
1640876700000|2021-12-30 15:05:00|177.16|174.76|178.96|176.56|178.96|176.56|176.86|174.46|0
1640877000000|2021-12-30 15:10:00|178.86|176.46|179.77|177.37|179.77|177.37|178.36|175.96|0
1640877300000|2021-12-30 15:15:00|179.67|177.27|180.27|177.87|180.37|177.97|179.26|176.86|0
1640877600000|2021-12-30 15:20:00|180.17|177.77|179.97|177.57|180.17|177.77|178.96|176.56|0
1640877900000|2021-12-30 15:25:00|179.87|177.47|179.66|177.26|180.47|178.07|179.66|177.26|0
1640878200000|2021-12-30 15:30:00|179.56|177.16|179.06|176.66|179.86|177.46|178.45|176.05|0
1640878500000|2021-12-30 15:35:00|179.16|176.76|178.15|175.75|179.36|176.96|177.95|175.55|0
1640878800000|2021-12-30 15:40:00|178.25|175.85|178.65|176.25|178.95|176.55|178.15|175.75|0
1640879100000|2021-12-30 15:45:00|178.75|176.35|178.55|176.15|178.95|176.55|178.35|175.95|0
1640879400000|2021-12-30 15:50:00|178.65|176.25|178.45|176.05|179.05|176.65|178.34|175.94|0
1640879700000|2021-12-30 15:55:00|178.34|175.94|177.24|174.84|178.45|176.05|177.04|174.64|0
1640880000000|2021-12-30 16:00:00|177.04|174.64|177.44|175.04|177.54|175.14|176.64|174.24|0
1640880300000|2021-12-30 16:05:00|177.34|174.94|176.84|174.44|177.54|175.14|176.74|174.34|0
1640880600000|2021-12-30 16:10:00|176.74|174.34|177.64|175.24|177.84|175.44|176.64|174.24|0
1640880900000|2021-12-30 16:15:00|177.54|175.14|177.13|174.73|177.84|175.44|177.13|174.73|0
1640881200000|2021-12-30 16:20:00|177.23|174.83|177.23|174.83|177.43|175.03|176.73|174.33|0
1640881500000|2021-12-30 16:25:00|177.13|174.73|177.73|175.33|178.23|175.83|177.13|174.73|0
1640881800000|2021-12-30 16:30:00|177.83|175.43|177.63|175.23|178.13|175.73|177.33|174.93|0
1640882100000|2021-12-30 16:35:00|177.73|175.33|178.03|175.63|178.03|175.63|177.43|175.03|0
1640882400000|2021-12-30 16:40:00|178.13|175.73|177.13|174.73|178.13|175.73|176.87|174.47|0
1640882700000|2021-12-30 16:45:00|177.23|174.83|177.02|174.62|177.23|174.83|176.72|174.32|0
1640883000000|2021-12-30 16:50:00|177.12|174.72|177.02|174.62|177.32|174.92|176.82|174.42|0
1640883300000|2021-12-30 16:55:00|176.92|174.52|177.52|175.12|177.52|175.12|176.92|174.52|0
1640883600000|2021-12-30 17:00:00|177.62|175.22|178.12|175.72|178.22|175.82|177.62|175.22|0
1640883900000|2021-12-30 17:05:00|178.02|175.62|177.42|175.02|178.12|175.72|177.32|174.92|0
1640884200000|2021-12-30 17:10:00|177.32|174.92|176.92|174.52|177.52|175.12|176.62|174.22|0
1640884500000|2021-12-30 17:15:00|176.82|174.42|176.12|173.72|176.91|174.51|176.02|173.62|0
1640884800000|2021-12-30 17:20:00|176.02|173.62|175.82|173.42|176.21|173.81|175.82|173.42|0
1640885100000|2021-12-30 17:25:00|175.91|173.51|176.61|174.21|176.71|174.31|175.72|173.32|0
1640885400000|2021-12-30 17:30:00|176.71|174.31|176.21|173.81|176.71|174.31|176.11|173.71|0
1640885700000|2021-12-30 17:35:00|176.11|173.71|176.61|174.21|176.71|174.31|176.11|173.71|0
1640886000000|2021-12-30 17:40:00|176.51|174.11|177.3|174.9|177.3|174.9|176.41|174.01|0
1640886300000|2021-12-30 17:45:00|177.2|174.8|177.4|175|177.6|175.2|177.2|174.8|0
1640886600000|2021-12-30 17:50:00|177.3|174.9|177.1|174.7|177.5|175.1|177.1|174.7|0
1640886900000|2021-12-30 17:55:00|177.2|174.8|177.8|175.4|177.8|175.4|177.2|174.8|0
1640887200000|2021-12-30 18:00:00|177.7|175.3|177.3|174.9|177.7|175.3|177.3|174.9|0
1640887500000|2021-12-30 18:05:00|177.4|175|177.6|175.2|177.7|175.3|177.2|174.8|0
1640887800000|2021-12-30 18:10:00|177.4|175|176.89|174.49|177.4|175|176.79|174.39|0
1640888100000|2021-12-30 18:15:00|176.79|174.39|176.39|173.99|176.99|174.59|176.29|173.89|0
1640888400000|2021-12-30 18:20:00|176.49|174.09|176.89|174.49|176.99|174.59|176.19|173.79|0
1640888700000|2021-12-30 18:25:00|176.79|174.39|176.69|174.29|176.89|174.49|176.59|174.19|0
1640889000000|2021-12-30 18:30:00|176.79|174.39|177.19|174.79|177.29|174.89|176.79|174.39|0
1640889300000|2021-12-30 18:35:00|177.09|174.69|176.99|174.59|177.19|174.79|176.69|174.29|0
1640889600000|2021-12-30 18:40:00|176.79|174.39|177.18|174.78|177.18|174.78|176.69|174.29|0
1640889900000|2021-12-30 18:45:00|177.28|174.88|177.38|174.98|177.68|175.28|177.28|174.88|0
1640890200000|2021-12-30 18:50:00|177.48|175.08|177|174.6|177.88|175.48|177|174.6|0
1640890500000|2021-12-30 18:55:00|176.9|174.5|176.6|174.2|177|174.6|176.4|174|0
1640890800000|2021-12-30 19:00:00|176.5|174.1|175.2|172.8|176.5|174.1|174.91|172.51|0
1640891100000|2021-12-30 19:05:00|175.1|172.7|175.5|173.1|175.7|173.3|174.71|172.31|0
1640891400000|2021-12-30 19:10:00|175.55|173.15|175.3|172.9|175.6|173.2|175|172.6|0
1640891700000|2021-12-30 19:15:00|175.4|173|175.7|173.3|175.89|173.49|175.3|172.9|0
1640892000000|2021-12-30 19:20:00|175.6|173.2|175.39|172.99|175.89|173.49|175.3|172.9|0
1640892300000|2021-12-30 19:25:00|175.49|173.09|176.19|173.79|176.19|173.79|175.39|172.99|0
1640892600000|2021-12-30 19:30:00|176.09|173.69|175.99|173.59|176.19|173.79|175.69|173.29|0
1640892900000|2021-12-30 19:35:00|175.89|173.49|176.29|173.89|176.39|173.99|175.89|173.49|0
1640893200000|2021-12-30 19:40:00|176.39|173.99|176.88|174.48|176.88|174.48|176.39|173.99|0
1640893500000|2021-12-30 19:45:00|176.78|174.38|176.18|173.78|176.88|174.48|176.08|173.68|0
1640893800000|2021-12-30 19:50:00|176.28|173.88|175.88|173.48|176.28|173.88|175.68|173.28|0
1640894100000|2021-12-30 19:55:00|175.78|173.38|176.18|173.78|176.18|173.78|175.78|173.38|0
1640894400000|2021-12-30 20:00:00|176.28|173.88|175.48|173.08|176.28|173.88|174.79|172.39|0
1640894700000|2021-12-30 20:05:00|175.38|172.98|174.78|172.38|175.58|173.18|174.78|172.38|0
1640895000000|2021-12-30 20:10:00|174.88|172.48|174.29|171.89|174.88|172.48|173.89|171.49|0
1640895300000|2021-12-30 20:15:00|174.19|171.79|174.88|172.48|174.98|172.58|174.09|171.69|0
1640895600000|2021-12-30 20:20:00|174.78|172.38|174.28|171.88|175.08|172.68|174.08|171.68|0
1640895900000|2021-12-30 20:25:00|174.18|171.78|173.98|171.58|174.73|172.33|173.88|171.48|0
1640896200000|2021-12-30 20:30:00|174.08|171.68|173.39|170.99|174.58|172.18|173.39|170.99|0
1640896500000|2021-12-30 20:35:00|173.49|171.09|173.19|170.79|173.78|171.38|172.79|170.39|0
1640896800000|2021-12-30 20:40:00|173.09|170.69|171.81|169.41|173.09|170.69|171.32|168.92|0
1640897100000|2021-12-30 20:45:00|171.71|169.31|171.02|168.62|172.3|169.9|170.05|167.65|0
1640897400000|2021-12-30 20:50:00|169.95|167.55|169.17|166.77|171.12|168.72|167.81|165.41|0
1640897700000|2021-12-30 20:55:00|169.8|167.4|167.95|165.55|169.85|167.45|162.96|160.56|0
1640898000000|2021-12-30 21:00:00|168.14|165.74|166.98|164.58|168.63|166.23|166.79|164.39|0
1640898300000|2021-12-30 21:05:00|166.79|164.39|168.04|165.64|168.14|165.74|166.79|164.39|0
1640898600000|2021-12-30 21:10:00|168.14|165.74|168.72|166.32|168.82|166.42|168.04|165.64|0
1640898900000|2021-12-30 21:15:00|168.24|165.44|168.63|165.83|168.82|166.02|168.15|165.35|0
1640899200000|2021-12-30 21:20:00|168.53|165.73|168.34|165.54|168.73|165.93|168.24|165.44|0
1640899500000|2021-12-30 21:25:00|168.38|165.58|168.14|165.34|168.43|165.63|168.14|165.34|0
1640899800000|2021-12-30 21:30:00|168.24|165.44|168.04|165.24|168.24|165.44|167.95|165.15|0
1640900100000|2021-12-30 21:35:00|168.14|165.34|168.14|165.34|168.53|165.73|168.14|165.34|0
1640900400000|2021-12-30 21:40:00|168.04|165.24|167.94|165.14|168.23|165.43|167.65|164.85|0
1640900700000|2021-12-30 21:45:00|168.04|165.24|167.55|164.75|168.33|165.53|167.55|164.75|0
1640901000000|2021-12-30 21:50:00|167.65|164.85|167.94|165.14|168.23|165.43|167.65|164.85|0
1640901300000|2021-12-30 21:55:00|167.89|165.09|168.08|165.28|168.23|165.43|167.84|165.04|0
1640901600000|2021-12-30 22:00:00|167.96|165.16|167.96|165.16|168.01|165.21|167.96|165.16|0
1640901900000|2021-12-30 22:05:00|168|165.2|168.1|165.3|168.26|165.46|167.98|165.18|0
1640902200000|2021-12-30 22:10:00|168.13|165.33|167.97|165.17|168.13|165.33|167.86|165.06|0
1640902500000|2021-12-30 22:15:00|168.03|165.23|167.93|165.13|168.14|165.34|167.79|164.99|0
1640902800000|2021-12-30 22:20:00|167.96|165.16|167.89|165.09|167.99|165.19|167.69|164.89|0
1640903100000|2021-12-30 22:25:00|167.82|165.02|167.79|164.99|167.87|165.07|167.79|164.99|0
1640903400000|2021-12-30 22:30:00|167.77|164.97|167.82|165.02|167.86|165.06|167.77|164.97|0
1640903700000|2021-12-30 22:35:00|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1640904000000|2021-12-30 22:40:00|167.77|164.97|167.77|164.97|167.77|164.97|167.77|164.97|0
1640904300000|2021-12-30 22:45:00|167.75|164.95|167.92|165.12|167.92|165.12|167.75|164.95|0
1640904600000|2021-12-30 22:50:00|167.9|165.1|167.92|165.12|167.92|165.12|167.9|165.1|0
1640904900000|2021-12-30 22:55:00|167.96|165.16|167.93|165.13|167.98|165.18|167.83|165.03|0
1640905200000|2021-12-30 23:00:00|168.55|165.75|168.89|166.09|169.28|166.48|168.55|165.75|0
1640905500000|2021-12-30 23:05:00|168.83|166.03|168.83|166.03|169.27|166.47|168.69|165.89|0
1640905800000|2021-12-30 23:10:00|168.88|166.08|168.78|165.98|168.98|166.18|168.78|165.98|0
1640906100000|2021-12-30 23:15:00|168.88|166.08|168.88|166.08|169.27|166.47|168.59|165.79|0
1640906400000|2021-12-30 23:20:00|168.93|166.13|168.78|165.98|168.93|166.13|168.49|165.69|0
1640906700000|2021-12-30 23:25:00|168.68|165.88|168.68|165.88|168.68|165.88|168.39|165.59|0
1640907000000|2021-12-30 23:30:00|168.59|165.79|168.29|165.49|168.68|165.88|167.81|165.01|0
1640907300000|2021-12-30 23:35:00|168.2|165.4|168.29|165.49|168.29|165.49|167.9|165.1|0
1640907600000|2021-12-30 23:40:00|168.39|165.59|168.34|165.54|168.39|165.59|168.29|165.49|0
1640907900000|2021-12-30 23:45:00|168.29|165.49|168.09|165.29|168.29|165.49|168|165.2|0
1640908200000|2021-12-30 23:50:00|168|165.2|167.9|165.1|168.09|165.29|167.61|164.81|0
1640908500000|2021-12-30 23:55:00|167.99|165.19|168.28|165.48|168.38|165.58|167.9|165.1|0
1640908800000|2021-12-31 00:00:00|168.33|165.53|168.23|165.43|168.48|165.68|168.09|165.29|0
1640909100000|2021-12-31 00:05:00|168.19|165.39|167.55|164.75|168.19|165.39|167.51|164.71|0
1640909400000|2021-12-31 00:10:00|167.51|164.71|167.55|164.75|167.89|165.09|167.5|164.7|0
1640909700000|2021-12-31 00:15:00|167.5|164.7|165.86|163.06|167.7|164.9|165.67|162.87|0
1640910000000|2021-12-31 00:20:00|165.96|163.16|163.76|160.96|165.96|163.16|163.76|160.96|0
1640910300000|2021-12-31 00:25:00|163.8|161|161.19|158.39|164.04|161.24|159.88|157.08|0
1640910600000|2021-12-31 00:30:00|161.29|158.49|160.44|157.64|161.38|158.58|160.44|157.64|0
1640910900000|2021-12-31 00:35:00|160.53|157.73|161.47|158.67|161.66|158.86|160.53|157.73|0
1640911200000|2021-12-31 00:40:00|161.52|158.72|161|158.2|161.52|158.72|160.91|158.11|0
1640911500000|2021-12-31 00:45:00|161.04|158.24|161.19|158.39|161.47|158.67|161.04|158.24|0
1640911800000|2021-12-31 00:50:00|161.23|158.43|161.75|158.95|161.85|159.05|161.19|158.39|0
1640912100000|2021-12-31 00:55:00|161.66|158.86|161.37|158.57|161.85|159.05|160.99|158.19|0
1640912400000|2021-12-31 01:00:00|161.94|159.14|162.51|159.71|162.55|159.75|161.66|158.86|0
1640912700000|2021-12-31 01:05:00|162.55|159.75|162.12|159.32|162.7|159.9|162.03|159.23|0
1640913000000|2021-12-31 01:10:00|162.17|159.37|162.03|159.23|162.31|159.51|161.74|158.94|0
1640913300000|2021-12-31 01:15:00|161.88|159.08|164.02|161.22|164.6|161.8|161.88|159.08|0
1640913600000|2021-12-31 01:20:00|164.16|161.36|165.36|162.56|165.94|163.14|163.83|161.03|0
1640913900000|2021-12-31 01:25:00|165.46|162.66|165.84|163.04|165.84|163.04|165.36|162.56|0
1640914200000|2021-12-31 01:30:00|165.94|163.14|164.78|161.98|166.13|163.33|164.73|161.93|0
1640914500000|2021-12-31 01:35:00|164.88|162.08|165.55|162.75|165.55|162.75|164.69|161.89|0
1640914800000|2021-12-31 01:40:00|165.45|162.65|166.22|163.42|166.22|163.42|165.07|162.27|0
1640915100000|2021-12-31 01:45:00|166.32|163.52|166.12|163.32|166.32|163.52|165.78|162.98|0
1640915400000|2021-12-31 01:50:00|166.22|163.42|166.02|163.22|166.79|163.99|165.64|162.84|0
1640915700000|2021-12-31 01:55:00|165.93|163.13|166.89|164.09|166.89|164.09|165.93|163.13|0
1640916000000|2021-12-31 02:00:00|166.7|163.9|166.31|163.51|166.89|164.09|166.02|163.22|0
1640916300000|2021-12-31 02:05:00|166.4|163.6|166.5|163.7|166.69|163.89|166.21|163.41|0
1640916600000|2021-12-31 02:10:00|166.55|163.75|165.73|162.93|166.55|163.75|165.73|162.93|0
1640916900000|2021-12-31 02:15:00|165.82|163.02|166.11|163.31|166.16|163.36|165.63|162.83|0
1640917200000|2021-12-31 02:20:00|165.92|163.12|165.05|162.25|166.01|163.21|164.77|161.97|0
1640917500000|2021-12-31 02:25:00|165.1|162.3|165.15|162.35|165.34|162.54|164.86|162.06|0
1640917800000|2021-12-31 02:30:00|165.05|162.25|164.38|161.58|165.05|162.25|164.09|161.29|0
1640918100000|2021-12-31 02:35:00|164.48|161.68|164.19|161.39|164.48|161.68|164|161.2|0
1640918400000|2021-12-31 02:40:00|164.09|161.29|164.09|161.29|164.19|161.39|163.71|160.91|0
1640918700000|2021-12-31 02:45:00|164.18|161.38|164.57|161.77|164.66|161.86|164.09|161.29|0
1640919000000|2021-12-31 02:50:00|164.61|161.81|164.66|161.86|164.76|161.96|164.47|161.67|0
1640919300000|2021-12-31 02:55:00|164.76|161.96|164.56|161.76|164.76|161.96|163.99|161.19|0
1640919600000|2021-12-31 03:00:00|164.47|161.67|164.61|161.81|164.66|161.86|163.99|161.19|0
1640919900000|2021-12-31 03:05:00|164.56|161.76|164.18|161.38|164.61|161.81|164.03|161.23|0
1640920200000|2021-12-31 03:10:00|164.08|161.28|162.94|160.14|164.08|161.28|162.46|159.66|0
1640920500000|2021-12-31 03:15:00|162.89|160.09|163.41|160.61|163.41|160.61|162.65|159.85|0
1640920800000|2021-12-31 03:20:00|163.32|160.52|162.74|159.94|163.41|160.61|162.65|159.85|0
1640921100000|2021-12-31 03:25:00|162.79|159.99|162.93|160.13|162.93|160.13|162.41|159.61|0
1640921400000|2021-12-31 03:30:00|163.03|160.23|163.17|160.37|163.5|160.7|162.74|159.94|0
1640921700000|2021-12-31 03:35:00|163.22|160.42|163.12|160.32|163.35|160.55|162.74|159.94|0
1640922000000|2021-12-31 03:40:00|163.02|160.22|162.83|160.03|163.12|160.32|162.74|159.94|0
1640922300000|2021-12-31 03:45:00|162.88|160.08|163.02|160.22|163.21|160.41|162.83|160.03|0
1640922600000|2021-12-31 03:50:00|162.97|160.17|163.3|160.5|163.59|160.79|162.92|160.12|0
1640922900000|2021-12-31 03:55:00|163.35|160.55|163.35|160.55|163.4|160.6|163.21|160.41|0
1640923200000|2021-12-31 04:00:00|163.49|160.69|164.01|161.21|164.16|161.36|163.35|160.55|0
1640923500000|2021-12-31 04:05:00|163.97|161.17|163.97|161.17|164.2|161.4|163.97|161.17|0
1640923800000|2021-12-31 04:10:00|163.87|161.07|163.96|161.16|164.16|161.36|163.77|160.97|0
1640924100000|2021-12-31 04:15:00|163.87|161.07|163.87|161.07|163.87|161.07|163.77|160.97|0
1640924400000|2021-12-31 04:20:00|163.96|161.16|163.87|161.07|163.96|161.16|163.77|160.97|0
1640924700000|2021-12-31 04:25:00|163.91|161.11|163.67|160.87|163.96|161.16|163.67|160.87|0
1640925000000|2021-12-31 04:30:00|163.62|160.82|164|161.2|164.05|161.25|163.62|160.82|0
1640925300000|2021-12-31 04:35:00|164.05|161.25|164.15|161.35|164.15|161.35|163.86|161.06|0
1640925600000|2021-12-31 04:40:00|164.24|161.44|164.14|161.34|164.24|161.44|163.95|161.15|0
1640925900000|2021-12-31 04:45:00|164.24|161.44|164.24|161.44|164.34|161.54|164.14|161.34|0
1640926200000|2021-12-31 04:50:00|164.33|161.53|164.24|161.44|164.43|161.63|164.14|161.34|0
1640926500000|2021-12-31 04:55:00|164.33|161.53|164.43|161.63|164.52|161.72|164.28|161.48|0
1640926800000|2021-12-31 05:00:00|164.38|161.58|164.14|161.34|164.43|161.63|163.95|161.15|0
1640927100000|2021-12-31 05:05:00|164.09|161.29|163.95|161.15|164.14|161.34|163.76|160.96|0
1640927400000|2021-12-31 05:10:00|164.04|161.24|164.42|161.62|164.42|161.62|164.04|161.24|0
1640927700000|2021-12-31 05:15:00|164.52|161.72|164.42|161.62|164.61|161.81|164.42|161.62|0
1640928000000|2021-12-31 05:20:00|164.37|161.57|164.23|161.43|164.42|161.62|164.23|161.43|0
1640928300000|2021-12-31 05:25:00|164.13|161.33|164.13|161.33|164.23|161.43|163.94|161.14|0
1640928600000|2021-12-31 05:30:00|164.23|161.43|165.66|162.86|165.95|163.15|164.23|161.43|0
1640928900000|2021-12-31 05:35:00|165.56|162.76|165.08|162.28|165.56|162.76|164.99|162.19|0
1640929200000|2021-12-31 05:40:00|164.99|162.19|164.99|162.19|165.08|162.28|164.89|162.09|0
1640929500000|2021-12-31 05:45:00|164.89|162.09|165.18|162.38|165.18|162.38|164.79|161.99|0
1640929800000|2021-12-31 05:50:00|165.13|162.33|165.56|162.76|165.56|162.76|165.13|162.33|0
1640930100000|2021-12-31 05:55:00|165.6|162.8|165.56|162.76|165.75|162.95|165.56|162.76|0
1640930400000|2021-12-31 06:00:00|165.65|162.85|165.55|162.75|166.04|163.24|165.31|162.51|0
1640930700000|2021-12-31 06:05:00|165.65|162.85|165.79|162.99|166.23|163.43|165.65|162.85|0
1640931000000|2021-12-31 06:10:00|165.84|163.04|165.55|162.75|165.84|163.04|165.46|162.66|0
1640931300000|2021-12-31 06:15:00|165.5|162.7|165.74|162.94|165.74|162.94|165.45|162.65|0
1640931600000|2021-12-31 06:20:00|165.84|163.04|165.21|162.41|165.88|163.08|164.92|162.12|0
1640931900000|2021-12-31 06:25:00|165.26|162.46|165.16|162.36|165.35|162.55|165.11|162.31|0
1640932200000|2021-12-31 06:30:00|165.26|162.46|164.97|162.17|165.26|162.46|164.97|162.17|0
1640932500000|2021-12-31 06:35:00|165.06|162.26|164.97|162.17|165.06|162.26|164.73|161.93|0
1640932800000|2021-12-31 06:40:00|165.06|162.26|165.16|162.36|165.25|162.45|165.06|162.26|0
1640933100000|2021-12-31 06:45:00|165.11|162.31|165.01|162.21|165.16|162.36|164.96|162.16|0
1640933400000|2021-12-31 06:50:00|165.06|162.26|165.01|162.21|165.06|162.26|164.91|162.11|0
1640933700000|2021-12-31 06:55:00|164.96|162.16|164.91|162.11|165.15|162.35|164.77|161.97|0
1640934000000|2021-12-31 07:00:00|164.96|162.16|165.44|162.64|165.53|162.73|164.91|162.11|0
1640934300000|2021-12-31 07:05:00|165.53|162.73|165.72|162.92|165.73|162.93|165.53|162.73|0
1640934600000|2021-12-31 07:10:00|165.77|162.97|166.01|163.21|166.01|163.21|165.72|162.92|0
1640934900000|2021-12-31 07:15:00|166.11|163.31|166.06|163.26|166.2|163.4|165.72|162.92|0
1640935200000|2021-12-31 07:20:00|166.01|163.21|165.82|163.02|166.11|163.31|165.82|163.02|0
1640935500000|2021-12-31 07:25:00|165.77|162.97|165.81|163.01|165.82|163.02|165.67|162.87|0
1640935800000|2021-12-31 07:30:00|165.72|162.92|165.81|163.01|165.91|163.11|165.67|162.87|0
1640936100000|2021-12-31 07:35:00|165.72|162.92|166|163.2|166.1|163.3|165.62|162.82|0
1640936400000|2021-12-31 07:40:00|165.95|163.15|166.1|163.3|166.1|163.3|165.91|163.11|0
1640936700000|2021-12-31 07:45:00|166|163.2|165.61|162.81|166.19|163.39|165.52|162.72|0
1640937000000|2021-12-31 07:50:00|165.71|162.91|165.23|162.43|165.9|163.1|165.13|162.33|0
1640937300000|2021-12-31 07:55:00|165.33|162.53|165.71|162.91|165.71|162.91|165.13|162.33|0
1640937600000|2021-12-31 08:00:00|165.8|163|166.28|163.48|166.48|163.68|165.71|162.91|0
1640937900000|2021-12-31 08:05:00|166.08|163.68|166.27|163.87|166.27|163.87|165.6|163.2|0
1640938200000|2021-12-31 08:10:00|166.47|164.07|167.04|164.64|167.14|164.74|166.47|164.07|0
1640938500000|2021-12-31 08:15:00|166.95|164.55|166.17|163.77|167.24|164.84|166.08|163.68|0
1640938800000|2021-12-31 08:20:00|166.27|163.87|166.17|163.77|166.46|164.06|166.08|163.68|0
1640939100000|2021-12-31 08:25:00|166.27|163.87|166.36|163.96|166.56|164.16|166.17|163.77|0
1640939400000|2021-12-31 08:30:00|166.31|163.91|166.29|163.89|166.85|164.45|162.99|160.59|0
1640939700000|2021-12-31 08:35:00|166.19|163.79|165.8|163.4|166.19|163.79|165.71|163.31|0
1640940000000|2021-12-31 08:40:00|165.71|163.31|166.09|163.69|166.19|163.79|165.51|163.11|0
1640940300000|2021-12-31 08:45:00|166.14|163.74|165.8|163.4|166.48|164.08|165.8|163.4|0
1640940600000|2021-12-31 08:50:00|165.9|163.5|165.7|163.3|165.9|163.5|165.7|163.3|0
1640940900000|2021-12-31 08:55:00|165.65|163.25|165.51|163.11|165.7|163.3|165.26|162.86|0
1640941200000|2021-12-31 09:00:00|165.41|163.01|165.41|163.01|165.51|163.11|165.22|162.82|0
1640941500000|2021-12-31 09:05:00|165.45|163.05|166.18|163.78|166.18|163.78|165.31|162.91|0
1640941800000|2021-12-31 09:10:00|166.08|163.68|165.98|163.58|166.18|163.78|165.98|163.58|0
1640942100000|2021-12-31 09:15:00|166.03|163.63|164.54|162.14|166.08|163.68|164.54|162.14|0
1640942400000|2021-12-31 09:20:00|164.49|162.09|164.35|161.95|164.73|162.33|164.06|161.66|0
1640942700000|2021-12-31 09:25:00|164.25|161.85|164.63|162.23|164.73|162.33|164.25|161.85|0
1640943000000|2021-12-31 09:30:00|164.54|162.14|164.63|162.23|164.82|162.42|164.53|162.13|0
1640943300000|2021-12-31 09:35:00|164.68|162.28|165.01|162.61|165.01|162.61|164.68|162.28|0
1640943600000|2021-12-31 09:40:00|165.11|162.71|165.15|162.75|165.3|162.9|165.01|162.61|0
1640943900000|2021-12-31 09:45:00|165.2|162.8|165.01|162.61|165.3|162.9|165.01|162.61|0
1640944200000|2021-12-31 09:50:00|165.1|162.7|165.2|162.8|165.39|162.99|165.1|162.7|0
1640944500000|2021-12-31 09:55:00|165.3|162.9|165.39|162.99|165.39|162.99|165.2|162.8|0
1640944800000|2021-12-31 10:00:00|165.49|163.09|165|162.6|165.49|163.09|165|162.6|0
1640945100000|2021-12-31 10:05:00|164.91|162.51|164.81|162.41|165.1|162.7|164.71|162.31|0
1640945400000|2021-12-31 10:10:00|164.91|162.51|164.81|162.41|164.91|162.51|164.71|162.31|0
1640945700000|2021-12-31 10:15:00|164.85|162.45|164.81|162.41|164.9|162.5|164.76|162.36|0
1640946000000|2021-12-31 10:20:00|164.76|162.36|164.61|162.21|164.81|162.41|164.52|162.12|0
1640946300000|2021-12-31 10:25:00|164.66|162.26|165|162.6|165|162.6|164.61|162.21|0
1640946600000|2021-12-31 10:30:00|165.09|162.69|165.09|162.69|165.28|162.88|164.99|162.59|0
1640946900000|2021-12-31 10:35:00|164.99|162.59|164.7|162.3|165.09|162.69|164.7|162.3|0
1640947200000|2021-12-31 10:40:00|164.61|162.21|164.13|161.73|164.61|162.21|163.75|161.35|0
1640947500000|2021-12-31 10:45:00|164.22|161.82|163.84|161.44|164.32|161.92|163.74|161.34|0
1640947800000|2021-12-31 10:50:00|163.93|161.53|163.93|161.53|164.03|161.63|163.65|161.25|0
1640948100000|2021-12-31 10:55:00|164.03|161.63|163.93|161.53|164.22|161.82|163.93|161.53|0
1640948400000|2021-12-31 11:00:00|164.12|161.72|163.64|161.24|164.17|161.77|163.64|161.24|0
1640948700000|2021-12-31 11:05:00|163.26|160.86|162.59|160.19|163.36|160.96|162.5|160.1|0
1640949000000|2021-12-31 11:10:00|162.54|160.14|163.07|160.67|163.07|160.67|162.54|160.14|0
1640949300000|2021-12-31 11:15:00|163.11|160.71|163.26|160.86|163.45|161.05|163.07|160.67|0
1640949600000|2021-12-31 11:20:00|163.35|160.95|163.44|161.04|165.07|162.67|163.25|160.85|0
1640949900000|2021-12-31 11:25:00|163.39|160.99|163.73|161.33|163.92|161.52|163.25|160.85|0
1640950200000|2021-12-31 11:30:00|163.63|161.23|163.25|160.85|163.63|161.23|163.2|160.8|0
1640950500000|2021-12-31 11:35:00|163.15|160.75|163.25|160.85|163.34|160.94|163.15|160.75|0
1640950800000|2021-12-31 11:40:00|163.34|160.94|163.25|160.85|163.68|161.28|163.2|160.8|0
1640951100000|2021-12-31 11:45:00|163.34|160.94|163.15|160.75|163.34|160.94|163.06|160.66|0
1640951400000|2021-12-31 11:50:00|163.24|160.84|162.67|160.27|163.24|160.84|162.29|159.89|0
1640951700000|2021-12-31 11:55:00|162.77|160.37|162.19|159.79|162.86|160.46|161.72|159.32|0
1640952000000|2021-12-31 12:00:00|162.29|159.89|161.43|159.03|162.29|159.89|161.43|159.03|0
1640952300000|2021-12-31 12:05:00|161.24|158.84|160.86|158.46|161.53|159.13|160.58|158.18|0
1640952600000|2021-12-31 12:10:00|160.96|158.56|161.69|159.29|164.1|161.7|159.54|157.14|0
1640952900000|2021-12-31 12:15:00|161.88|159.48|162.35|159.95|162.45|160.05|161.78|159.38|0
1640953200000|2021-12-31 12:20:00|162.26|159.86|163.02|160.62|163.02|160.62|162.16|159.76|0
1640953500000|2021-12-31 12:25:00|163.11|160.71|163.49|161.09|163.49|161.09|162.82|160.42|0
1640953800000|2021-12-31 12:30:00|163.54|161.14|163.59|161.19|163.78|161.38|163.35|160.95|0
1640954100000|2021-12-31 12:35:00|163.49|161.09|162.72|160.32|163.54|161.14|161.87|159.47|0
1640954400000|2021-12-31 12:40:00|162.68|160.28|163.87|161.47|163.97|161.57|162.68|160.28|0
1640954700000|2021-12-31 12:45:00|163.77|161.37|163.77|161.37|164.06|161.66|163.68|161.28|0
1640955000000|2021-12-31 12:50:00|163.82|161.42|164.06|161.66|164.06|161.66|163.68|161.28|0
1640955300000|2021-12-31 12:55:00|163.96|161.56|163.77|161.37|164.25|161.85|163.67|161.27|0
1640955600000|2021-12-31 13:00:00|163.87|161.47|163.48|161.08|163.87|161.47|163.19|160.79|0
1640955900000|2021-12-31 13:05:00|163.39|160.99|164.94|162.54|165.23|162.83|163.39|160.99|0
1640956200000|2021-12-31 13:10:00|165.04|162.64|164.85|162.45|165.42|163.02|164.85|162.45|0
1640956500000|2021-12-31 13:15:00|164.89|162.49|165.13|162.73|165.32|162.92|164.75|162.35|0
1640956800000|2021-12-31 13:20:00|165.23|162.83|165.13|162.73|165.23|162.83|164.84|162.44|0
1640957100000|2021-12-31 13:25:00|165.18|162.78|165.22|162.82|165.32|162.92|165.13|162.73|0
1640957400000|2021-12-31 13:30:00|165.17|162.77|165.03|162.63|165.32|162.92|165.03|162.63|0
1640957700000|2021-12-31 13:35:00|165.13|162.73|165.8|163.4|166.28|163.88|164.84|162.44|0
1640958000000|2021-12-31 13:40:00|165.84|163.44|165.99|163.59|166.08|163.68|165.51|163.11|0
1640958300000|2021-12-31 13:45:00|165.89|163.49|165.51|163.11|165.99|163.59|165.31|162.91|0
1640958600000|2021-12-31 13:50:00|165.31|162.91|165.89|163.49|165.98|163.58|164.83|162.43|0
1640958900000|2021-12-31 13:55:00|165.79|163.39|165.21|162.81|165.98|163.58|165.16|162.76|0
1640959200000|2021-12-31 14:00:00|165.31|162.91|165.5|163.1|165.89|163.49|165.12|162.72|0
1640959500000|2021-12-31 14:05:00|165.6|163.2|165.88|163.48|166.08|163.68|165.6|163.2|0
1640959800000|2021-12-31 14:10:00|165.98|163.58|165.59|163.19|165.98|163.58|165.5|163.1|0
1640960100000|2021-12-31 14:15:00|165.69|163.29|165.11|162.71|165.88|163.48|164.82|162.42|0
1640960400000|2021-12-31 14:20:00|165.3|162.9|165.21|162.81|165.59|163.19|165.01|162.61|0
1640960700000|2021-12-31 14:25:00|165.11|162.71|164.92|162.52|165.3|162.9|164.92|162.52|0
1640961000000|2021-12-31 14:30:00|165.01|162.61|170.85|168.45|170.85|168.45|164.72|162.32|0
1640961300000|2021-12-31 14:35:00|170.75|168.35|170.65|168.25|171.14|168.74|169.87|167.47|0
1640961600000|2021-12-31 14:40:00|170.75|168.35|168.02|165.62|171.43|169.03|168.02|165.62|0
1640961900000|2021-12-31 14:45:00|168.22|165.82|167.25|164.85|169.09|166.69|166.58|164.18|0
1640962200000|2021-12-31 14:50:00|167.15|164.75|168.8|166.4|168.89|166.49|166.86|164.46|0
1640962500000|2021-12-31 14:55:00|168.89|166.49|167.05|164.65|169.77|167.37|166|163.6|0
1640962800000|2021-12-31 15:00:00|166.86|164.46|166.09|163.69|167.49|165.09|163.8|161.4|0
1640963100000|2021-12-31 15:05:00|165.99|163.59|166.1|163.7|168.6|166.2|165.8|163.4|0
1640963400000|2021-12-31 15:10:00|166.19|163.79|166.99|164.59|166.99|164.59|165.13|162.73|0
1640963700000|2021-12-31 15:15:00|166.89|164.49|168.63|166.23|169.02|166.62|166.7|164.3|0
1640964000000|2021-12-31 15:20:00|168.34|165.94|166.79|164.39|168.34|165.94|166.6|164.2|0
1640964300000|2021-12-31 15:25:00|166.7|164.3|167.95|165.55|168.24|165.84|166.6|164.2|0
1640964600000|2021-12-31 15:30:00|168.14|165.74|164.2|161.8|168.14|165.74|164.11|161.71|0
1640964900000|2021-12-31 15:35:00|164.3|161.9|164.2|161.8|165.07|162.67|163.44|161.04|0
1640965200000|2021-12-31 15:40:00|164.06|161.66|165.89|163.49|165.89|163.49|161.79|159.39|0
1640965500000|2021-12-31 15:45:00|166.08|163.68|165.6|163.2|166.27|163.87|165.12|162.72|0
1640965800000|2021-12-31 15:50:00|165.7|163.3|166.65|164.25|166.85|164.45|164.64|162.24|0
1640966100000|2021-12-31 15:55:00|166.56|164.16|166.99|164.59|167.33|164.93|166.46|164.06|0
1640966400000|2021-12-31 16:00:00|167.13|164.73|166.36|163.96|167.81|165.41|165.69|163.29|0
1640966700000|2021-12-31 16:05:00|166.27|163.87|166.17|163.77|166.46|164.06|165.5|163.1|0
1640967000000|2021-12-31 16:10:00|166.07|163.67|166.46|164.06|167.47|165.07|165.78|163.38|0
1640967300000|2021-12-31 16:15:00|166.36|163.96|167.32|164.92|167.71|165.31|166.17|163.77|0
1640967600000|2021-12-31 16:20:00|167.22|164.82|167.42|165.02|167.71|165.31|167.22|164.82|0
1640967900000|2021-12-31 16:25:00|167.32|164.92|167.51|165.11|167.7|165.3|167.32|164.92|0
1640968200000|2021-12-31 16:30:00|167.41|165.01|166.83|164.43|167.7|165.3|166.64|164.24|0
1640968500000|2021-12-31 16:35:00|166.93|164.53|166.64|164.24|166.93|164.53|166.16|163.76|0
1640968800000|2021-12-31 16:40:00|166.74|164.34|167.12|164.72|167.22|164.82|166.54|164.14|0
1640969100000|2021-12-31 16:45:00|167.22|164.82|166.83|164.43|167.5|165.1|166.54|164.14|0
1640969400000|2021-12-31 16:50:00|166.73|164.33|165.96|163.56|166.73|164.33|165.19|162.79|0
1640969700000|2021-12-31 16:55:00|165.87|163.47|165.29|162.89|166.44|164.04|165.19|162.79|0
1640970000000|2021-12-31 17:00:00|165.38|162.98|166.15|163.75|166.34|163.94|164.43|162.03|0
1640970300000|2021-12-31 17:05:00|166.05|163.65|165.86|163.46|166.53|164.13|165.86|163.46|0
1640970600000|2021-12-31 17:10:00|165.96|163.56|165.48|163.08|166.24|163.84|165.09|162.69|0
1640970900000|2021-12-31 17:15:00|165.38|162.98|164.23|161.83|165.38|162.98|163.95|161.55|0
1640971200000|2021-12-31 17:20:00|164.14|161.74|164.99|162.59|165.18|162.78|163.94|161.54|0
1640971500000|2021-12-31 17:25:00|164.9|162.5|164.7|162.3|165.57|163.17|164.7|162.3|0
1640971800000|2021-12-31 17:30:00|164.8|162.4|164.61|162.21|164.99|162.59|164.42|162.02|0
1640972100000|2021-12-31 17:35:00|164.7|162.3|166.62|164.22|166.62|164.22|164.61|162.21|0
1640972400000|2021-12-31 17:40:00|166.52|164.12|166.62|164.22|166.81|164.41|166.52|164.12|0
1640972700000|2021-12-31 17:45:00|166.71|164.31|165.94|163.54|166.71|164.31|165.85|163.45|0
1640973000000|2021-12-31 17:50:00|166.04|163.64|166.71|164.31|166.81|164.41|166.04|163.64|0
1640973300000|2021-12-31 17:55:00|166.61|164.21|166.47|164.07|169.64|167.24|166.38|163.98|0
1640973600000|2021-12-31 18:00:00|166.67|164.27|166.76|164.36|166.96|164.56|166.18|163.78|0
1640973900000|2021-12-31 18:05:00|166.86|164.46|166.76|164.36|167.34|164.94|166.57|164.17|0
1640974200000|2021-12-31 18:10:00|166.66|164.26|166.66|164.26|167.05|164.65|166.57|164.17|0
1640974500000|2021-12-31 18:15:00|166.57|164.17|166.37|163.97|166.95|164.55|166.18|163.78|0
1640974800000|2021-12-31 18:20:00|166.27|163.87|166.66|164.26|167.14|164.74|166.18|163.78|0
1640975100000|2021-12-31 18:25:00|166.56|164.16|167.14|164.74|167.24|164.84|166.47|164.07|0
1640975400000|2021-12-31 18:30:00|167.24|164.84|167.62|165.22|167.82|165.42|166.27|163.87|0
1640975700000|2021-12-31 18:35:00|167.53|165.13|166.75|164.35|167.82|165.42|166.75|164.35|0
1640976000000|2021-12-31 18:40:00|166.85|164.45|165.88|163.48|166.85|164.45|165.88|163.48|0
1640976300000|2021-12-31 18:45:00|165.78|163.38|165.97|163.57|166.17|163.77|165.59|163.19|0
1640976600000|2021-12-31 18:50:00|165.88|163.48|166.46|164.06|166.46|164.06|165.69|163.29|0
1640976900000|2021-12-31 18:55:00|166.36|163.96|167.23|164.83|167.23|164.83|166.36|163.96|0
1640977200000|2021-12-31 19:00:00|167.32|164.92|167.61|165.21|167.91|165.51|166.94|164.54|0
1640977500000|2021-12-31 19:05:00|167.71|165.31|167.52|165.12|168.59|166.19|167.47|165.07|0
1640977800000|2021-12-31 19:10:00|167.42|165.02|167.03|164.63|167.71|165.31|166.84|164.44|0
1640978100000|2021-12-31 19:15:00|166.93|164.53|165.87|163.47|167.03|164.63|165.68|163.28|0
1640978400000|2021-12-31 19:20:00|165.77|163.37|165.58|163.18|166.25|163.85|165.48|163.08|0
1640978700000|2021-12-31 19:25:00|165.67|163.27|166.25|163.85|166.54|164.14|165.48|163.08|0
1640979000000|2021-12-31 19:30:00|166.2|163.8|166.64|164.24|167.22|164.82|166.2|163.8|0
1640979300000|2021-12-31 19:35:00|166.54|164.14|167.02|164.62|167.02|164.62|166.25|163.85|0
1640979600000|2021-12-31 19:40:00|166.92|164.52|166.83|164.43|167.21|164.81|166.63|164.23|0
1640979900000|2021-12-31 19:45:00|166.73|164.33|164.81|162.41|166.83|164.43|164.52|162.12|0
1640980200000|2021-12-31 19:50:00|164.9|162.5|164.33|161.93|165.1|162.7|164.33|161.93|0
1640980500000|2021-12-31 19:55:00|164.42|162.02|164.23|161.83|164.61|162.21|163.56|161.16|0
1640980800000|2021-12-31 20:00:00|164.13|161.73|165.38|162.98|166.06|163.66|164.13|161.73|0
1640981100000|2021-12-31 20:05:00|165.29|162.89|165.19|162.79|165.48|163.08|164.71|162.31|0
1640981400000|2021-12-31 20:10:00|165.28|162.88|164.41|162.01|165.67|163.27|164.32|161.92|0
1640981700000|2021-12-31 20:15:00|164.32|161.92|165.38|162.98|165.38|162.98|164.03|161.63|0
1640982000000|2021-12-31 20:20:00|165.28|162.88|165.18|162.78|165.28|162.88|164.41|162.01|0
1640982300000|2021-12-31 20:25:00|165.09|162.69|166.24|163.84|166.63|164.23|164.99|162.59|0
1640982600000|2021-12-31 20:30:00|166.34|163.94|164.79|162.39|166.83|164.43|164.6|162.2|0
1640982900000|2021-12-31 20:35:00|164.94|162.54|165.18|162.78|165.18|162.78|164.5|162.1|0
1640983200000|2021-12-31 20:40:00|165.27|162.87|166.24|163.84|166.34|163.94|165.08|162.68|0
1640983500000|2021-12-31 20:45:00|166.14|163.74|165.37|162.97|167.21|164.81|165.37|162.97|0
1640983800000|2021-12-31 20:50:00|165.32|162.92|160.77|158.37|165.32|162.92|160.68|158.28|0
1640984100000|2021-12-31 20:55:00|160.68|158.28|159.73|157.33|161.44|159.04|159.73|157.33|0
1640984400000|2021-12-31 21:00:00|160.02|157.62|161.82|159.42|162.87|160.47|160.02|157.62|0
1640984700000|2021-12-31 21:05:00|161.72|159.32|161.62|159.22|162.01|159.61|161.34|158.94|0
1640985000000|2021-12-31 21:10:00|161.72|159.32|162.19|159.79|162.29|159.89|161.34|158.94|0
1641197100000|2022-01-03 08:05:00|165.9|163.5|165.51|163.11|166.29|163.89|165.51|163.11|0
1641197400000|2022-01-03 08:10:00|165.61|163.21|166|163.6|166|163.6|165.42|163.02|0
1641197700000|2022-01-03 08:15:00|166.04|163.64|166|163.6|166.68|164.28|166|163.6|0
1641198000000|2022-01-03 08:20:00|166.19|163.79|166.29|163.89|166.48|164.08|166|163.6|0
1641198300000|2022-01-03 08:25:00|166.19|163.79|166.48|164.08|166.48|164.08|166.09|163.69|0
1641198600000|2022-01-03 08:30:00|166.58|164.18|166.19|163.79|166.58|164.18|166.09|163.69|0
1641198900000|2022-01-03 08:35:00|166.23|163.83|166.57|164.17|166.77|164.37|166.19|163.79|0
1641199200000|2022-01-03 08:40:00|166.52|164.12|166.28|163.88|166.67|164.27|166.18|163.78|0
1641199500000|2022-01-03 08:45:00|166.38|163.98|165.89|163.49|166.47|164.07|165.89|163.49|0
1641199800000|2022-01-03 08:50:00|165.99|163.59|165.31|162.91|165.99|163.59|165.21|162.81|0
1641200100000|2022-01-03 08:55:00|165.26|162.86|165.3|162.9|165.6|163.2|165.06|162.66|0
1641200400000|2022-01-03 09:00:00|165.4|163|165.11|162.71|165.79|163.39|164.92|162.52|0
1641200700000|2022-01-03 09:05:00|165.16|162.76|164.82|162.42|165.16|162.76|164.43|162.03|0
1641201000000|2022-01-03 09:10:00|164.72|162.32|166.07|163.67|166.17|163.77|164.72|162.32|0
1641201300000|2022-01-03 09:15:00|166.12|163.72|165.25|162.85|166.17|163.77|165.1|162.7|0
1641201600000|2022-01-03 09:20:00|165.3|162.9|166.07|163.67|166.07|163.67|165.3|162.9|0
1641201900000|2022-01-03 09:25:00|165.97|163.57|165.97|163.57|166.31|163.91|165.68|163.28|0
1641202200000|2022-01-03 09:30:00|166.07|163.67|166.21|163.81|166.26|163.86|165.68|163.28|0
1641202500000|2022-01-03 09:35:00|166.17|163.77|166.02|163.62|166.36|163.96|165.87|163.47|0
1641202800000|2022-01-03 09:40:00|165.87|163.47|166.01|163.61|166.16|163.76|165.68|163.28|0
1641203100000|2022-01-03 09:45:00|166.11|163.71|166.65|164.25|166.65|164.25|165.87|163.47|0
1641203400000|2022-01-03 09:50:00|166.55|164.15|167.13|164.73|167.43|165.03|166.55|164.15|0
1641203700000|2022-01-03 09:55:00|167.18|164.78|167.72|165.32|167.81|165.41|167.03|164.63|0
1641204000000|2022-01-03 10:00:00|167.81|165.41|167.42|165.02|167.81|165.41|167.27|164.87|0
1641204300000|2022-01-03 10:05:00|167.47|165.07|167.66|165.26|167.71|165.31|167.42|165.02|0
1641204600000|2022-01-03 10:10:00|167.61|165.21|168.3|165.9|168.3|165.9|167.61|165.21|0
1641204900000|2022-01-03 10:15:00|168.4|166|168.3|165.9|168.69|166.29|168.2|165.8|0
1641205200000|2022-01-03 10:20:00|168.39|165.99|168.83|166.43|169.28|166.88|168.39|165.99|0
1641205500000|2022-01-03 10:25:00|168.93|166.53|169.47|167.07|169.47|167.07|168.88|166.48|0
1641205800000|2022-01-03 10:30:00|169.37|166.97|169.17|166.77|169.42|167.02|168.98|166.58|0
1641206100000|2022-01-03 10:35:00|169.27|166.87|169.37|166.97|169.57|167.17|169.08|166.68|0
1641206400000|2022-01-03 10:40:00|169.27|166.87|169.37|166.97|169.37|166.97|169.07|166.67|0
1641206700000|2022-01-03 10:45:00|169.32|166.92|169.32|166.92|169.37|166.97|169.27|166.87|0
1641207000000|2022-01-03 10:50:00|169.37|166.97|169.36|166.96|169.46|167.06|169.07|166.67|0
1641207300000|2022-01-03 10:55:00|169.46|167.06|169.66|167.26|169.76|167.36|169.36|166.96|0
1641207600000|2022-01-03 11:00:00|169.76|167.36|170.45|168.05|170.59|168.19|169.76|167.36|0
1641207900000|2022-01-03 11:05:00|170.54|168.14|170.54|168.14|170.84|168.44|170.44|168.04|0
1641208200000|2022-01-03 11:10:00|170.64|168.24|170.44|168.04|170.94|168.54|170.44|168.04|0
1641208500000|2022-01-03 11:15:00|170.54|168.14|170.74|168.34|170.74|168.34|170.44|168.04|0
1641208800000|2022-01-03 11:20:00|170.84|168.44|170.93|168.53|171.03|168.63|170.83|168.43|0
1641209100000|2022-01-03 11:25:00|171.03|168.63|170.44|168.04|171.13|168.73|170.14|167.74|0
1641209400000|2022-01-03 11:30:00|170.48|168.08|170.73|168.33|170.88|168.48|170.44|168.04|0
1641209700000|2022-01-03 11:35:00|170.68|168.28|170.93|168.53|171.03|168.63|170.43|168.03|0
1641210000000|2022-01-03 11:40:00|170.83|168.43|170.58|168.18|170.83|168.43|170.43|168.03|0
1641210300000|2022-01-03 11:45:00|170.53|168.13|170.53|168.13|170.63|168.23|170.33|167.93|0
1641210600000|2022-01-03 11:50:00|170.43|168.03|170.63|168.23|170.82|168.42|170.43|168.03|0
1641210900000|2022-01-03 11:55:00|170.67|168.27|170.92|168.52|171.02|168.62|170.63|168.23|0
1641211200000|2022-01-03 12:00:00|170.82|168.42|170.42|168.02|170.82|168.42|170.33|167.93|0
1641211500000|2022-01-03 12:05:00|170.23|167.83|169.63|167.23|170.37|167.97|169.63|167.23|0
1641211800000|2022-01-03 12:10:00|169.73|167.33|169.98|167.58|170.22|167.82|169.63|167.23|0
1641212100000|2022-01-03 12:15:00|169.93|167.53|170.22|167.82|170.32|167.92|169.93|167.53|0
1641212400000|2022-01-03 12:20:00|170.12|167.72|169.63|167.23|170.32|167.92|169.63|167.23|0
1641212700000|2022-01-03 12:25:00|169.68|167.28|169.73|167.33|170.12|167.72|169.43|167.03|0
1641213000000|2022-01-03 12:30:00|169.63|167.23|169.43|167.03|169.63|167.23|168.94|166.54|0
1641213300000|2022-01-03 12:35:00|169.38|166.98|169.53|167.13|169.53|167.13|169.13|166.73|0
1641213600000|2022-01-03 12:40:00|169.43|167.03|169.13|166.73|169.72|167.32|169.13|166.73|0
1641213900000|2022-01-03 12:45:00|169.23|166.83|168.93|166.53|169.23|166.83|168.25|165.85|0
1641214200000|2022-01-03 12:50:00|168.83|166.43|168.93|166.53|169.23|166.83|168.83|166.43|0
1641214500000|2022-01-03 12:55:00|168.73|166.33|168.44|166.04|168.83|166.43|168.34|165.94|0
1641214800000|2022-01-03 13:00:00|168.24|165.84|168.73|166.33|168.73|166.33|168.24|165.84|0
1641215100000|2022-01-03 13:05:00|168.63|166.23|168.53|166.13|168.73|166.33|168.14|165.74|0
1641215400000|2022-01-03 13:10:00|168.63|166.23|168.43|166.03|168.63|166.23|168.34|165.94|0
1641215700000|2022-01-03 13:15:00|168.34|165.94|167.4|165|169.71|167.31|167.21|164.81|0
1641216000000|2022-01-03 13:20:00|167.3|164.9|167.59|165.19|167.59|165.19|167.2|164.8|0
1641216300000|2022-01-03 13:25:00|167.69|165.29|167.79|165.39|167.89|165.49|167.3|164.9|0
1641216600000|2022-01-03 13:30:00|167.69|165.29|167|164.6|167.98|165.58|166.81|164.41|0
1641216900000|2022-01-03 13:35:00|166.95|164.55|167|164.6|167.4|165|166.91|164.51|0
1641217200000|2022-01-03 13:40:00|166.91|164.51|166.71|164.31|167.1|164.7|166.42|164.02|0
1641217500000|2022-01-03 13:45:00|166.61|164.21|167.29|164.89|167.29|164.89|166.61|164.21|0
1641217800000|2022-01-03 13:50:00|167.2|164.8|167|164.6|167.39|164.99|166.8|164.4|0
1641218100000|2022-01-03 13:55:00|167.04|164.64|164.08|161.68|167.1|164.7|164.08|161.68|0
1641218400000|2022-01-03 14:00:00|164.28|161.88|163.89|161.49|164.57|162.17|163.21|160.81|0
1641218700000|2022-01-03 14:05:00|163.99|161.59|164.37|161.97|164.37|161.97|163.02|160.62|0
1641219000000|2022-01-03 14:10:00|164.47|162.07|164.85|162.45|164.85|162.45|163.89|161.49|0
1641219300000|2022-01-03 14:15:00|164.76|162.36|165.14|162.74|165.34|162.94|164.08|161.68|0
1641219600000|2022-01-03 14:20:00|165.09|162.69|164.75|162.35|165.09|162.69|164.36|161.96|0
1641219900000|2022-01-03 14:25:00|164.65|162.25|163.21|160.81|164.85|162.45|163.01|160.61|0
1641220200000|2022-01-03 14:30:00|163.3|160.9|166.2|163.8|166.4|164|163.11|160.71|0
1641220500000|2022-01-03 14:35:00|166.01|163.61|166.5|164.1|168.45|166.05|165.43|163.03|0
1641220800000|2022-01-03 14:40:00|167.08|164.68|165.96|163.56|167.28|164.88|165.72|163.32|0
1641221100000|2022-01-03 14:45:00|166.3|163.9|159.4|157|166.4|164|152.72|150.32|0
1641221400000|2022-01-03 14:50:00|158.17|155.77|156.94|154.54|160.2|157.8|154.44|152.04|0
1641221700000|2022-01-03 14:55:00|157.23|154.83|158.39|155.99|159.11|156.71|155.35|152.95|0
1641222000000|2022-01-03 15:00:00|158.67|156.27|159.52|157.12|161.37|158.97|158.01|155.61|0
1641222300000|2022-01-03 15:05:00|159.14|156.74|159.52|157.12|160.56|158.16|158.57|156.17|0
1641222600000|2022-01-03 15:10:00|159.61|157.21|162.66|160.26|163.14|160.74|159.61|157.21|0
1641222900000|2022-01-03 15:15:00|162.75|160.35|163.14|160.74|164.1|161.7|161.89|159.49|0
1641223200000|2022-01-03 15:20:00|162.75|160.35|163.23|160.83|163.23|160.83|160.84|158.44|0
1641223500000|2022-01-03 15:25:00|163.33|160.93|165.25|162.85|165.25|162.85|162.75|160.35|0
1641223800000|2022-01-03 15:30:00|165.35|162.95|162.56|160.16|165.45|163.05|161.03|158.63|0
1641224100000|2022-01-03 15:35:00|162.65|160.25|160.27|157.87|163.13|160.73|159.7|157.3|0
1641224400000|2022-01-03 15:40:00|160.22|157.82|159.8|157.4|161.47|159.07|159.42|157.02|0
1641224700000|2022-01-03 15:45:00|159.7|157.3|161.23|158.83|161.61|159.21|159.32|156.92|0
1641225000000|2022-01-03 15:50:00|161.32|158.92|162.17|159.77|162.17|159.77|160.08|157.68|0
1641225300000|2022-01-03 15:55:00|162.36|159.96|162.36|159.96|162.75|160.35|161.31|158.91|0
1641225600000|2022-01-03 16:00:00|162.27|159.87|161.69|159.29|162.65|160.25|160.93|158.53|0
1641225900000|2022-01-03 16:05:00|161.59|159.19|160.35|157.95|162.26|159.86|159.88|157.48|0
1641226200000|2022-01-03 16:10:00|160.26|157.86|158.83|156.43|160.45|158.05|158.64|156.24|0
1641226500000|2022-01-03 16:15:00|158.93|156.53|158.93|156.53|159.5|157.1|158.17|155.77|0
1641226800000|2022-01-03 16:20:00|158.83|156.43|159.87|157.47|160.16|157.76|158.17|155.77|0
1641227100000|2022-01-03 16:25:00|159.68|157.28|159.87|157.47|160.06|157.66|158.92|156.52|0
1641227400000|2022-01-03 16:30:00|159.59|157.19|158.54|156.14|159.68|157.28|158.35|155.95|0
1641227700000|2022-01-03 16:35:00|158.64|156.24|156.19|153.79|158.83|156.43|155.82|153.42|0
1641228000000|2022-01-03 16:40:00|156.29|153.89|159.11|156.71|159.11|156.71|156.29|153.89|0
1641228300000|2022-01-03 16:45:00|159.01|156.61|159.58|157.18|160.91|158.51|158.63|156.23|0
1641228600000|2022-01-03 16:50:00|159.67|157.27|159.24|156.84|160.05|157.65|158.16|155.76|0
1641228900000|2022-01-03 16:55:00|159.29|156.89|159.29|156.89|159.86|157.46|158.63|156.23|0
1641229200000|2022-01-03 17:00:00|159.2|156.8|159.29|156.89|159.48|157.08|157.97|155.57|0
1641229500000|2022-01-03 17:05:00|159.19|156.79|159.67|157.27|159.95|157.55|158.34|155.94|0
1641229800000|2022-01-03 17:10:00|159.76|157.36|160.05|157.65|160.05|157.65|158.62|156.22|0
1641230100000|2022-01-03 17:15:00|159.95|157.55|160.04|157.64|160.24|157.84|159.38|156.98|0
1641230400000|2022-01-03 17:20:00|160.14|157.74|161.28|158.88|161.57|159.17|160.14|157.74|0
1641230700000|2022-01-03 17:25:00|161.23|158.83|161.28|158.88|161.37|158.97|160.71|158.31|0
1641231000000|2022-01-03 17:30:00|161.37|158.97|160.8|158.4|161.37|158.97|160.52|158.12|0
1641231300000|2022-01-03 17:35:00|160.9|158.5|160.42|158.02|161.09|158.69|160.13|157.73|0
1641231600000|2022-01-03 17:40:00|160.32|157.92|160.23|157.83|160.61|158.21|159.56|157.16|0
1641231900000|2022-01-03 17:45:00|160.42|158.02|160.7|158.3|160.89|158.49|160.41|158.01|0
1641232200000|2022-01-03 17:50:00|160.79|158.39|159.84|157.44|161.27|158.87|159.84|157.44|0
1641232500000|2022-01-03 17:55:00|159.94|157.54|159.94|157.54|160.32|157.92|159.75|157.35|0
1641232800000|2022-01-03 18:00:00|160.03|157.63|160.12|157.72|160.22|157.82|159.27|156.87|0
1641233100000|2022-01-03 18:05:00|160.22|157.82|159.46|157.06|160.22|157.82|159.36|156.96|0
1641233400000|2022-01-03 18:10:00|159.36|156.96|161.26|158.86|161.93|159.53|158.98|156.58|0
1641233700000|2022-01-03 18:15:00|161.17|158.77|161.36|158.96|161.84|159.44|160.88|158.48|0
1641234000000|2022-01-03 18:20:00|161.45|159.05|161.55|159.15|162.03|159.63|161.45|159.05|0
1641234300000|2022-01-03 18:25:00|161.64|159.24|161.74|159.34|162.22|159.82|161.55|159.15|0
1641234600000|2022-01-03 18:30:00|161.93|159.53|161.35|158.95|162.22|159.82|161.07|158.67|0
1641234900000|2022-01-03 18:35:00|161.45|159.05|161.45|159.05|161.73|159.33|161.26|158.86|0
1641235200000|2022-01-03 18:40:00|161.35|158.95|162.98|160.58|163.07|160.67|161.16|158.76|0
1641235500000|2022-01-03 18:45:00|163.07|160.67|162.98|160.58|163.07|160.67|162.3|159.9|0
1641235800000|2022-01-03 18:50:00|163.07|160.67|164.03|161.63|164.03|161.63|162.98|160.58|0
1641236100000|2022-01-03 18:55:00|164.13|161.73|164.32|161.92|164.42|162.02|163.74|161.34|0
1641236400000|2022-01-03 19:00:00|164.23|161.83|164.22|161.82|164.81|162.41|163.84|161.44|0
1641236700000|2022-01-03 19:05:00|164.13|161.73|165.29|162.89|165.58|163.18|163.84|161.44|0
1641237000000|2022-01-03 19:10:00|165.19|162.79|165|162.6|165.38|162.98|164.8|162.4|0
1641237300000|2022-01-03 19:15:00|164.9|162.5|164.99|162.59|165.48|163.08|164.51|162.11|0
1641237600000|2022-01-03 19:20:00|165.09|162.69|164.87|162.47|167.45|165.05|164.61|162.21|0
1641237900000|2022-01-03 19:25:00|164.96|162.56|165.64|163.24|165.64|163.24|164.77|162.37|0
1641238200000|2022-01-03 19:30:00|165.54|163.14|165.15|162.75|166.03|163.63|165.15|162.75|0
1641238500000|2022-01-03 19:35:00|165.25|162.85|166.12|163.72|166.12|163.72|165.06|162.66|0
1641238800000|2022-01-03 19:40:00|166.41|164.01|168.27|165.87|168.47|166.07|166.41|164.01|0
1641239100000|2022-01-03 19:45:00|168.17|165.77|167.78|165.38|168.56|166.16|167.48|165.08|0
1641239400000|2022-01-03 19:50:00|167.88|165.48|167.48|165.08|168.17|165.77|167.29|164.89|0
1641239700000|2022-01-03 19:55:00|167.39|164.99|166.8|164.4|167.39|164.99|166.6|164.2|0
1641240000000|2022-01-03 20:00:00|166.7|164.3|167.09|164.69|167.38|164.98|166.02|163.62|0
1641240300000|2022-01-03 20:05:00|166.99|164.59|167.09|164.69|167.28|164.88|166.41|164.01|0
1641240600000|2022-01-03 20:10:00|166.99|164.59|167.38|164.98|167.77|165.37|166.99|164.59|0
1641240900000|2022-01-03 20:15:00|167.48|165.08|167.28|164.88|167.77|165.37|166.79|164.39|0
1641241200000|2022-01-03 20:20:00|167.47|165.07|167.08|164.68|167.96|165.56|166.98|164.58|0
1641241500000|2022-01-03 20:25:00|167.18|164.78|167.37|164.97|167.77|165.37|166.98|164.58|0
1641241800000|2022-01-03 20:30:00|167.47|165.07|167.86|165.46|167.96|165.56|166.98|164.58|0
1641242100000|2022-01-03 20:35:00|167.96|165.56|167.47|165.07|168.74|166.34|167.08|164.68|0
1641242400000|2022-01-03 20:40:00|167.37|164.97|165.62|163.22|167.57|165.17|164.55|162.15|0
1641242700000|2022-01-03 20:45:00|165.52|163.12|168.54|166.14|168.54|166.14|165.32|162.92|0
1641243000000|2022-01-03 20:50:00|167.66|165.26|167.76|165.36|168.64|166.24|166.39|163.99|0
1641243300000|2022-01-03 20:55:00|167.85|165.45|168.64|166.24|168.83|166.43|166.49|164.09|0
1641243600000|2022-01-03 21:00:00|168.93|166.53|168.93|166.53|168.93|166.53|168.15|165.75|0
1641243900000|2022-01-03 21:05:00|169.03|166.63|168.55|166.15|170.19|167.79|168.44|166.04|0
1641244200000|2022-01-03 21:10:00|168.45|166.05|167.96|165.56|168.65|166.25|167.76|165.36|0
1641244500000|2022-01-03 21:15:00|168.26|165.46|168.94|166.14|168.94|166.14|168.26|165.46|0
1641244800000|2022-01-03 21:20:00|169.04|166.24|169.04|166.24|169.34|166.54|168.94|166.14|0
1641245100000|2022-01-03 21:25:00|168.94|166.14|168.74|165.94|169.24|166.44|168.65|165.85|0
1641245400000|2022-01-03 21:30:00|168.84|166.04|168.84|166.04|168.94|166.14|168.74|165.94|0
1641245700000|2022-01-03 21:35:00|168.74|165.94|169.23|166.43|169.33|166.53|168.74|165.94|0
1641246000000|2022-01-03 21:40:00|169.13|166.33|168.74|165.94|169.18|166.38|168.64|165.84|0
1641246300000|2022-01-03 21:45:00|168.84|166.04|167.95|165.15|168.84|166.04|167.95|165.15|0
1641246600000|2022-01-03 21:50:00|168.05|165.25|168.15|165.35|168.15|165.35|167.95|165.15|0
1641246900000|2022-01-03 21:55:00|168.19|165.39|168.09|165.29|168.24|165.44|167.95|165.15|0
1641247200000|2022-01-03 22:00:00|168.11|165.31|168.22|165.42|168.22|165.42|168.09|165.29|0
1641247500000|2022-01-03 22:05:00|168.24|165.44|168.29|165.49|168.3|165.5|168.22|165.42|0
1641247800000|2022-01-03 22:10:00|168.28|165.48|168.26|165.46|168.28|165.48|168.25|165.45|0
1641248100000|2022-01-03 22:15:00|168.28|165.48|168.3|165.5|168.3|165.5|168.19|165.39|0
1641248400000|2022-01-03 22:20:00|168.2|165.4|168.36|165.56|168.36|165.56|168.2|165.4|0
1641248700000|2022-01-03 22:25:00|168.29|165.49|168.36|165.56|168.37|165.57|168.29|165.49|0
1641249000000|2022-01-03 22:30:00|168.33|165.53|168.37|165.57|168.37|165.57|168.29|165.49|0
1641249300000|2022-01-03 22:35:00|168.36|165.56|168.3|165.5|168.38|165.58|168.3|165.5|0
1641249600000|2022-01-03 22:40:00|168.28|165.48|168.27|165.47|168.3|165.5|168.27|165.47|0
1641249900000|2022-01-03 22:45:00|168.18|165.38|168.21|165.41|168.22|165.42|168.15|165.35|0
1641250200000|2022-01-03 22:50:00|168.22|165.42|168.32|165.52|168.32|165.52|168.22|165.42|0
1641250500000|2022-01-03 22:55:00|168.33|165.53|168.35|165.55|168.38|165.58|168.23|165.43|0
1641250800000|2022-01-03 23:00:00|168.27|165.47|168.32|165.52|168.76|165.96|168.12|165.32|0
1641251100000|2022-01-03 23:05:00|168.42|165.62|168.61|165.81|168.71|165.91|168.32|165.52|0
1641251400000|2022-01-03 23:10:00|168.71|165.91|168.81|166.01|169|166.2|168.41|165.61|0
1641251700000|2022-01-03 23:15:00|168.85|166.05|168.61|165.81|168.9|166.1|168.46|165.66|0
1641252000000|2022-01-03 23:20:00|168.71|165.91|168.41|165.61|168.9|166.1|168.31|165.51|0
1641252300000|2022-01-03 23:25:00|168.46|165.66|168.11|165.31|168.46|165.66|168.11|165.31|0
1641252600000|2022-01-03 23:30:00|168.21|165.41|168.21|165.41|168.21|165.41|167.53|164.73|0
1641252900000|2022-01-03 23:35:00|168.11|165.31|167.72|164.92|168.11|165.31|167.52|164.72|0
1641253200000|2022-01-03 23:40:00|167.77|164.97|168.21|165.41|168.21|165.41|167.62|164.82|0
1641253500000|2022-01-03 23:45:00|168.31|165.51|167.91|165.11|168.31|165.51|167.72|164.92|0
1641253800000|2022-01-03 23:50:00|167.81|165.01|167.71|164.91|167.86|165.06|167.42|164.62|0
1641254100000|2022-01-03 23:55:00|167.66|164.86|167.42|164.62|167.81|165.01|167.13|164.33|0
1641254400000|2022-01-04 00:00:00|167.52|164.72|167.46|164.66|167.71|164.91|166.74|163.94|0
1641254700000|2022-01-04 00:05:00|167.37|164.57|167.12|164.32|167.37|164.57|166.93|164.13|0
1641255000000|2022-01-04 00:10:00|167.03|164.23|167.32|164.52|167.51|164.71|167.03|164.23|0
1641255300000|2022-01-04 00:15:00|167.41|164.61|167.41|164.61|167.51|164.71|166.83|164.03|0
1641255600000|2022-01-04 00:20:00|167.36|164.56|167.12|164.32|167.51|164.71|167.02|164.22|0
1641255900000|2022-01-04 00:25:00|167.22|164.42|167.16|164.36|167.51|164.71|167.12|164.32|0
1641256200000|2022-01-04 00:30:00|167.12|164.32|167.21|164.41|167.41|164.61|166.97|164.17|0
1641256500000|2022-01-04 00:35:00|167.16|164.36|167.21|164.41|167.41|164.61|167.02|164.22|0
1641256800000|2022-01-04 00:40:00|167.11|164.31|167.21|164.41|167.31|164.51|166.77|163.97|0
1641257100000|2022-01-04 00:45:00|167.31|164.51|167.89|165.09|167.89|165.09|167.31|164.51|0
1641257400000|2022-01-04 00:50:00|167.99|165.19|168.18|165.38|168.28|165.48|167.79|164.99|0
1641257700000|2022-01-04 00:55:00|168.09|165.29|167.99|165.19|168.52|165.72|167.89|165.09|0
1641258000000|2022-01-04 01:00:00|167.89|165.09|167.4|164.6|167.89|165.09|167.2|164.4|0
1641258300000|2022-01-04 01:05:00|167.49|164.69|168.13|165.33|168.18|165.38|167.49|164.69|0
1641258600000|2022-01-04 01:10:00|168.18|165.38|168.47|165.67|168.47|165.67|167.79|164.99|0
1641258900000|2022-01-04 01:15:00|168.37|165.57|168.27|165.47|168.76|165.96|168.27|165.47|0
1641259200000|2022-01-04 01:20:00|168.17|165.37|168.47|165.67|168.57|165.77|168.17|165.37|0
1641259500000|2022-01-04 01:25:00|168.51|165.71|168.37|165.57|168.61|165.81|168.27|165.47|0
1641259800000|2022-01-04 01:30:00|168.27|165.47|167.97|165.17|168.37|165.57|167.97|165.17|0
1641260100000|2022-01-04 01:35:00|168.07|165.27|168.41|165.61|168.56|165.76|167.97|165.17|0
1641260400000|2022-01-04 01:40:00|168.36|165.56|168.46|165.66|168.66|165.86|168.17|165.37|0
1641260700000|2022-01-04 01:45:00|168.56|165.76|168.26|165.46|168.85|166.05|168.26|165.46|0
1641261000000|2022-01-04 01:50:00|168.36|165.56|168.06|165.26|168.41|165.61|167.97|165.17|0
1641261300000|2022-01-04 01:55:00|168.11|165.31|167.97|165.17|168.36|165.56|167.97|165.17|0
1641261600000|2022-01-04 02:00:00|168.06|165.26|167.91|165.11|168.36|165.56|167.91|165.11|0
1641261900000|2022-01-04 02:05:00|167.87|165.07|167.96|165.16|168.26|165.46|167.77|164.97|0
1641262200000|2022-01-04 02:10:00|168.01|165.21|168.16|165.36|168.26|165.46|168.01|165.21|0
1641262500000|2022-01-04 02:15:00|168.25|165.45|168.25|165.45|168.55|165.75|168.16|165.36|0
1641262800000|2022-01-04 02:20:00|168.15|165.35|168.45|165.65|168.55|165.75|168.06|165.26|0
1641263100000|2022-01-04 02:25:00|168.4|165.6|168.54|165.74|168.54|165.74|168.25|165.45|0
1641263400000|2022-01-04 02:30:00|168.45|165.65|168.44|165.64|168.54|165.74|168.15|165.35|0
1641263700000|2022-01-04 02:35:00|168.39|165.59|168.54|165.74|168.64|165.84|168.15|165.35|0
1641264000000|2022-01-04 02:40:00|168.44|165.64|168.73|165.93|168.74|165.94|168.44|165.64|0
1641264300000|2022-01-04 02:45:00|168.83|166.03|168.73|165.93|168.93|166.13|168.54|165.74|0
1641264600000|2022-01-04 02:50:00|168.83|166.03|169.22|166.42|169.22|166.42|168.78|165.98|0
1641264900000|2022-01-04 02:55:00|169.12|166.32|169.71|166.91|169.81|167.01|169.03|166.23|0
1641265200000|2022-01-04 03:00:00|169.76|166.96|169.32|166.52|169.91|167.11|169.22|166.42|0
1641265500000|2022-01-04 03:05:00|169.22|166.42|169.12|166.32|169.32|166.52|168.97|166.17|0
1641265800000|2022-01-04 03:10:00|169.02|166.22|169.12|166.32|169.22|166.42|169.02|166.22|0
1641266100000|2022-01-04 03:15:00|169.22|166.42|169.51|166.71|169.51|166.71|169.22|166.42|0
1641266400000|2022-01-04 03:20:00|169.61|166.81|170|167.2|170.1|167.3|169.51|166.71|0
1641266700000|2022-01-04 03:25:00|169.9|167.1|169.9|167.1|170.1|167.3|169.9|167.1|0
1641267000000|2022-01-04 03:30:00|170|167.2|170.04|167.24|170.1|167.3|169.8|167|0
1641267300000|2022-01-04 03:35:00|170.1|167.3|170|167.2|170.1|167.3|169.8|167|0
1641267600000|2022-01-04 03:40:00|170.04|167.24|170.29|167.49|170.29|167.49|170|167.2|0
1641267900000|2022-01-04 03:45:00|170.19|167.39|170.19|167.39|170.39|167.59|170.19|167.39|0
1641268200000|2022-01-04 03:50:00|170.09|167.29|169.89|167.09|170.09|167.29|169.89|167.09|0
1641268500000|2022-01-04 03:55:00|169.94|167.14|170.09|167.29|170.19|167.39|169.89|167.09|0
1641268800000|2022-01-04 04:00:00|170.19|167.39|170.18|167.38|170.28|167.48|170.09|167.29|0
1641269100000|2022-01-04 04:05:00|170.09|167.29|170.28|167.48|170.28|167.48|169.99|167.19|0
1641269400000|2022-01-04 04:10:00|170.18|167.38|170.28|167.48|170.28|167.48|170.18|167.38|0
1641269700000|2022-01-04 04:15:00|170.18|167.38|170.48|167.68|170.48|167.68|170.18|167.38|0
1641270000000|2022-01-04 04:20:00|170.57|167.77|171.37|168.57|171.37|168.57|170.57|167.77|0
1641270300000|2022-01-04 04:25:00|171.27|168.47|171.41|168.61|171.46|168.66|171.07|168.27|0
1641270600000|2022-01-04 04:30:00|171.36|168.56|171.36|168.56|171.56|168.76|171.36|168.56|0
1641270900000|2022-01-04 04:35:00|171.46|168.66|171.36|168.56|171.46|168.66|171.26|168.46|0
1641271200000|2022-01-04 04:40:00|171.26|168.46|171.36|168.56|171.46|168.66|171.26|168.46|0
1641271500000|2022-01-04 04:45:00|171.46|168.66|171.56|168.76|171.66|168.86|171.36|168.56|0
1641271800000|2022-01-04 04:50:00|171.6|168.8|172.05|169.25|172.05|169.25|171.56|168.76|0
1641272100000|2022-01-04 04:55:00|171.95|169.15|171.85|169.05|171.95|169.15|171.85|169.05|0
1641272400000|2022-01-04 05:00:00|171.95|169.15|171.95|169.15|172.15|169.35|171.85|169.05|0
1641272700000|2022-01-04 05:05:00|172.05|169.25|172.05|169.25|172.05|169.25|171.95|169.15|0
1641273000000|2022-01-04 05:10:00|172.15|169.35|172.24|169.44|172.34|169.54|172.05|169.25|0
1641273300000|2022-01-04 05:15:00|172.14|169.34|172.74|169.94|172.74|169.94|172.09|169.29|0
1641273600000|2022-01-04 05:20:00|172.64|169.84|172.84|170.04|172.84|170.04|172.64|169.84|0
1641273900000|2022-01-04 05:25:00|172.74|169.94|172.94|170.14|172.94|170.14|172.54|169.74|0
1641274200000|2022-01-04 05:30:00|172.84|170.04|172.83|170.03|172.94|170.14|172.64|169.84|0
1641274500000|2022-01-04 05:35:00|172.93|170.13|172.93|170.13|173.03|170.23|172.83|170.03|0
1641274800000|2022-01-04 05:40:00|172.83|170.03|173.03|170.23|173.13|170.33|172.83|170.03|0
1641275100000|2022-01-04 05:45:00|172.93|170.13|173.13|170.33|173.13|170.33|172.93|170.13|0
1641275400000|2022-01-04 05:50:00|173.03|170.23|173.13|170.33|173.13|170.33|172.93|170.13|0
1641275700000|2022-01-04 05:55:00|173.03|170.23|172.93|170.13|173.23|170.43|172.93|170.13|0
1641276000000|2022-01-04 06:00:00|173.03|170.23|173.02|170.22|173.03|170.23|172.82|170.02|0
1641276300000|2022-01-04 06:05:00|173.07|170.27|173.22|170.42|173.42|170.62|173.02|170.22|0
1641276600000|2022-01-04 06:10:00|173.32|170.52|173.22|170.42|173.42|170.62|173.22|170.42|0
1641276900000|2022-01-04 06:15:00|173.17|170.37|172.42|169.62|173.17|170.37|172.42|169.62|0
1641277200000|2022-01-04 06:20:00|172.32|169.52|172.52|169.72|172.52|169.72|172.22|169.42|0
1641277500000|2022-01-04 06:25:00|172.42|169.62|172.27|169.47|172.52|169.72|172.22|169.42|0
1641277800000|2022-01-04 06:30:00|172.22|169.42|172.51|169.71|172.51|169.71|172.22|169.42|0
1641278100000|2022-01-04 06:35:00|172.61|169.81|172.61|169.81|172.71|169.91|172.41|169.61|0
1641278400000|2022-01-04 06:40:00|172.71|169.91|172.66|169.86|172.91|170.11|172.61|169.81|0
1641278700000|2022-01-04 06:45:00|172.61|169.81|172.71|169.91|172.81|170.01|172.36|169.56|0
1641279000000|2022-01-04 06:50:00|172.61|169.81|172.71|169.91|172.91|170.11|172.51|169.71|0
1641279300000|2022-01-04 06:55:00|172.76|169.96|172.61|169.81|172.81|170.01|172.51|169.71|0
1641279600000|2022-01-04 07:00:00|172.41|169.61|171.81|169.01|172.41|169.61|171.61|168.81|0
1641279900000|2022-01-04 07:05:00|171.71|168.91|171.41|168.61|171.91|169.11|171.31|168.51|0
1641280200000|2022-01-04 07:10:00|171.46|168.66|171.9|169.1|172|169.2|171.31|168.51|0
1641280500000|2022-01-04 07:15:00|171.95|169.15|171.6|168.8|172|169.2|171.51|168.71|0
1641280800000|2022-01-04 07:20:00|171.5|168.7|171.5|168.7|171.6|168.8|171.31|168.51|0
1641281100000|2022-01-04 07:25:00|171.55|168.75|171.6|168.8|171.9|169.1|171.5|168.7|0
1641281400000|2022-01-04 07:30:00|171.65|168.85|172.1|169.3|172.2|169.4|171.65|168.85|0
1641281700000|2022-01-04 07:35:00|172|169.2|172.09|169.29|172.29|169.49|171.9|169.1|0
1641282000000|2022-01-04 07:40:00|171.99|169.19|172.59|169.79|172.59|169.79|171.99|169.19|0
1641282300000|2022-01-04 07:45:00|172.54|169.74|172.29|169.49|172.59|169.79|172.09|169.29|0
1641282600000|2022-01-04 07:50:00|172.19|169.39|172.59|169.79|172.79|169.99|172.19|169.39|0
1641282900000|2022-01-04 07:55:00|172.49|169.69|172.88|170.08|172.93|170.13|172.19|169.39|0
1641283200000|2022-01-04 08:00:00|172.98|170.18|172.38|169.58|172.98|170.18|171.89|169.09|0
1641283500000|2022-01-04 08:05:00|172.08|169.68|171.78|169.38|172.78|170.38|171.69|169.29|0
1641283800000|2022-01-04 08:10:00|171.73|169.33|171.29|168.89|171.78|169.38|171.19|168.79|0
1641284100000|2022-01-04 08:15:00|171.39|168.99|171.88|169.48|171.88|169.48|170.99|168.59|0
1641284400000|2022-01-04 08:20:00|171.83|169.43|172.28|169.88|172.38|169.98|171.58|169.18|0
1641284700000|2022-01-04 08:25:00|172.18|169.78|173.49|171.09|173.49|171.09|171.78|169.38|0
1641285000000|2022-01-04 08:30:00|173.59|171.19|173.49|171.09|173.69|171.29|172.94|170.54|0
1641285300000|2022-01-04 08:35:00|173.44|171.04|173.59|171.19|173.79|171.39|173.19|170.79|0
1641285600000|2022-01-04 08:40:00|173.69|171.29|172.79|170.39|174.08|171.68|172.79|170.39|0
1641285900000|2022-01-04 08:45:00|172.89|170.49|173.18|170.78|173.28|170.88|172.79|170.39|0
1641286200000|2022-01-04 08:50:00|173.13|170.73|173.03|170.63|173.28|170.88|172.68|170.28|0
1641286500000|2022-01-04 08:55:00|172.98|170.58|172.73|170.33|173.13|170.73|172.39|169.99|0
1641286800000|2022-01-04 09:00:00|172.68|170.28|172.98|170.58|173.08|170.68|172.58|170.18|0
1641287100000|2022-01-04 09:05:00|172.88|170.48|172.98|170.58|173.23|170.83|172.83|170.43|0
1641287400000|2022-01-04 09:10:00|173.08|170.68|173.27|170.87|173.37|170.97|172.98|170.58|0
1641287700000|2022-01-04 09:15:00|173.37|170.97|173.67|171.27|173.67|171.27|173.27|170.87|0
1641288000000|2022-01-04 09:20:00|173.57|171.17|173.37|170.97|173.67|171.27|173.27|170.87|0
1641288300000|2022-01-04 09:25:00|173.47|171.07|173.27|170.87|173.47|171.07|173.17|170.77|0
1641288600000|2022-01-04 09:30:00|173.22|170.82|172.87|170.47|173.37|170.97|172.87|170.47|0
1641288900000|2022-01-04 09:35:00|172.77|170.37|172.97|170.57|173.07|170.67|172.62|170.22|0
1641289200000|2022-01-04 09:40:00|173.01|170.61|173.46|171.06|173.46|171.06|172.77|170.37|0
1641289500000|2022-01-04 09:45:00|173.36|170.96|173.46|171.06|173.56|171.16|173.26|170.86|0
1641289800000|2022-01-04 09:50:00|173.56|171.16|174.23|171.83|174.33|171.93|173.56|171.16|0
1641290100000|2022-01-04 09:55:00|174.13|171.73|174.53|172.13|174.53|172.13|174.13|171.73|0
1641290400000|2022-01-04 10:00:00|174.63|172.23|175.13|172.73|175.13|172.73|174.63|172.23|0
1641290700000|2022-01-04 10:05:00|175.03|172.63|175.73|173.33|175.83|173.43|174.83|172.43|0
1641291000000|2022-01-04 10:10:00|175.63|173.23|176.43|174.03|176.93|174.53|175.63|173.23|0
1641291300000|2022-01-04 10:15:00|176.33|173.93|176.63|174.23|176.63|174.23|176.03|173.63|0
1641291600000|2022-01-04 10:20:00|176.73|174.33|177.54|175.14|177.64|175.24|176.53|174.13|0
1641291900000|2022-01-04 10:25:00|177.64|175.24|177.64|175.24|177.84|175.44|177.23|174.83|0
1641292200000|2022-01-04 10:30:00|177.68|175.28|177.94|175.54|178.04|175.64|177.43|175.03|0
1641292500000|2022-01-04 10:35:00|177.84|175.44|177.53|175.13|177.94|175.54|177.33|174.93|0
1641292800000|2022-01-04 10:40:00|177.63|175.23|177.93|175.53|177.94|175.54|177.43|175.03|0
1641293100000|2022-01-04 10:45:00|177.98|175.58|178.62|176.22|178.82|176.42|177.53|175.13|0
1641293400000|2022-01-04 10:50:00|178.72|176.32|178.11|175.71|178.82|176.42|178.11|175.71|0
1641293700000|2022-01-04 10:55:00|178.21|175.81|178.72|176.32|178.72|176.32|178.11|175.71|0
1641294000000|2022-01-04 11:00:00|178.62|176.22|179.22|176.82|179.63|177.23|178.11|175.71|0
1641294300000|2022-01-04 11:05:00|179.32|176.92|179.73|177.33|179.83|177.43|179.17|176.77|0
1641294600000|2022-01-04 11:10:00|179.93|177.53|179.83|177.43|180.13|177.73|179.63|177.23|0
1641294900000|2022-01-04 11:15:00|179.88|177.48|179.72|177.32|180.03|177.63|179.62|177.22|0
1641295200000|2022-01-04 11:20:00|179.83|177.43|180.97|178.57|181.28|178.88|179.62|177.22|0
1641295500000|2022-01-04 11:25:00|180.77|178.37|180.56|178.16|180.97|178.57|180.36|177.96|0
1641295800000|2022-01-04 11:30:00|180.51|178.11|180.26|177.86|180.77|178.37|180.26|177.86|0
1641296100000|2022-01-04 11:35:00|180.16|177.76|180.56|178.16|180.66|178.26|180.05|177.65|0
1641296400000|2022-01-04 11:40:00|180.61|178.21|180.25|177.85|180.61|178.21|180.15|177.75|0
1641296700000|2022-01-04 11:45:00|180.36|177.96|180.56|178.16|180.56|178.16|180.25|177.85|0
1641297000000|2022-01-04 11:50:00|180.66|178.26|180.76|178.36|180.76|178.36|180.56|178.16|0
1641297300000|2022-01-04 11:55:00|180.66|178.26|179.94|177.54|180.76|178.36|179.84|177.44|0
1641297600000|2022-01-04 12:00:00|179.84|177.44|179.64|177.24|180.05|177.65|179.64|177.24|0
1641297900000|2022-01-04 12:05:00|179.74|177.34|179.84|177.44|180.14|177.74|179.64|177.24|0
1641298200000|2022-01-04 12:10:00|179.74|177.34|179.33|176.93|180.14|177.74|179.33|176.93|0
1641298500000|2022-01-04 12:15:00|179.23|176.83|179.23|176.83|179.63|177.23|179.13|176.73|0
1641298800000|2022-01-04 12:20:00|179.28|176.88|178.12|175.72|179.43|177.03|178.02|175.62|0
1641299100000|2022-01-04 12:25:00|178.02|175.62|177.41|175.01|178.02|175.62|176.71|174.31|0
1641299400000|2022-01-04 12:30:00|177.31|174.91|178.31|175.91|178.31|175.91|177.01|174.61|0
1641299700000|2022-01-04 12:35:00|178.21|175.81|177.51|175.11|178.41|176.01|177.51|175.11|0
1641300000000|2022-01-04 12:40:00|177.61|175.21|177.91|175.51|178.31|175.91|177.41|175.01|0
1641300300000|2022-01-04 12:45:00|177.71|175.31|177.7|175.3|178.21|175.81|177.6|175.2|0
1641300600000|2022-01-04 12:50:00|177.6|175.2|177.5|175.1|177.81|175.41|177.3|174.9|0
1641300900000|2022-01-04 12:55:00|177.6|175.2|178.31|175.91|178.51|176.11|177.5|175.1|0
1641301200000|2022-01-04 13:00:00|178.25|175.85|178.1|175.7|178.51|176.11|177.9|175.5|0
1641301500000|2022-01-04 13:05:00|178.2|175.8|178.6|176.2|178.71|176.31|178|175.6|0
1641301800000|2022-01-04 13:10:00|178.5|176.1|179.21|176.81|179.21|176.81|178.45|176.05|0
1641302100000|2022-01-04 13:15:00|179.11|176.71|179.51|177.11|179.61|177.21|178.7|176.3|0
1641302400000|2022-01-04 13:20:00|179.41|177.01|180.22|177.82|180.63|178.23|179.41|177.01|0
1641302700000|2022-01-04 13:25:00|180.32|177.92|180.01|177.61|180.42|178.02|179.56|177.16|0
1641303000000|2022-01-04 13:30:00|179.96|177.56|179.51|177.11|180.22|177.82|179.4|177|0
1641303300000|2022-01-04 13:35:00|179.4|177|179.4|177|179.51|177.11|178.8|176.4|0
1641303600000|2022-01-04 13:40:00|179.3|176.9|179.5|177.1|179.7|177.3|179.1|176.7|0
1641303900000|2022-01-04 13:45:00|179.4|177|178.79|176.39|179.5|177.1|178.79|176.39|0
1641304200000|2022-01-04 13:50:00|178.89|176.49|179.75|177.35|179.8|177.4|178.89|176.49|0
1641304500000|2022-01-04 13:55:00|179.7|177.3|179.7|177.3|179.9|177.5|179.6|177.2|0
1641304800000|2022-01-04 14:00:00|179.8|177.4|178.69|176.29|180.1|177.7|178.69|176.29|0
1641305100000|2022-01-04 14:05:00|178.79|176.39|179.49|177.09|179.6|177.2|178.79|176.39|0
1641305400000|2022-01-04 14:10:00|179.44|177.04|179.9|177.5|180.3|177.9|179.39|176.99|0
1641305700000|2022-01-04 14:15:00|179.8|177.4|179.69|177.29|180|177.6|179.49|177.09|0
1641306000000|2022-01-04 14:20:00|179.79|177.39|179.99|177.59|180|177.6|179.69|177.29|0
1641306300000|2022-01-04 14:25:00|179.89|177.49|179.28|176.88|179.89|177.49|178.98|176.58|0
1641306600000|2022-01-04 14:30:00|179.38|176.98|180.5|178.1|180.7|178.3|178.27|175.87|0
1641306900000|2022-01-04 14:35:00|180.19|177.79|180.9|178.5|181.82|179.42|179.08|176.68|0
1641307200000|2022-01-04 14:40:00|181.01|178.61|180.9|178.5|181.92|179.52|180.09|177.69|0
1641307500000|2022-01-04 14:45:00|180.8|178.4|180.29|177.89|181.41|179.01|180.29|177.89|0
1641307800000|2022-01-04 14:50:00|180.19|177.79|181.31|178.91|181.31|178.91|179.18|176.78|0
1641308100000|2022-01-04 14:55:00|181.51|179.11|180.69|178.29|181.61|179.21|180.29|177.89|0
1641308400000|2022-01-04 15:00:00|180.64|178.24|179.07|176.67|180.69|178.29|177.96|175.56|0
1641308700000|2022-01-04 15:05:00|178.97|176.57|179.57|177.17|179.57|177.17|178.36|175.96|0
1641309000000|2022-01-04 15:10:00|179.47|177.07|178.66|176.26|180.18|177.78|178.06|175.66|0
1641309300000|2022-01-04 15:15:00|178.76|176.36|177.75|175.35|179.27|176.87|177.55|175.15|0
1641309600000|2022-01-04 15:20:00|177.85|175.45|178.66|176.26|179.47|177.07|177.35|174.95|0
1641309900000|2022-01-04 15:25:00|178.71|176.31|180.38|177.98|180.38|177.98|176.95|174.55|0
1641310200000|2022-01-04 15:30:00|180.48|178.08|178.35|175.95|181.09|178.69|178.3|175.9|0
1641310500000|2022-01-04 15:35:00|178.65|176.25|176.64|174.24|178.76|176.36|176.64|174.24|0
1641310800000|2022-01-04 15:40:00|176.94|174.54|174.75|172.35|177.75|175.35|174.16|171.76|0
1641311100000|2022-01-04 15:45:00|174.55|172.15|175.05|172.65|175.65|173.25|174.16|171.76|0
1641311400000|2022-01-04 15:50:00|175.15|172.75|173.75|171.35|175.45|173.05|173.46|171.06|0
1641311700000|2022-01-04 15:55:00|173.66|171.26|171.48|169.08|173.66|171.26|170.98|168.58|0
1641312000000|2022-01-04 16:00:00|171.38|168.98|165.7|163.3|171.48|169.08|165.51|163.11|0
1641312300000|2022-01-04 16:05:00|165.9|163.5|169.83|167.43|170.12|167.72|165.9|163.5|0
1641312600000|2022-01-04 16:10:00|169.73|167.33|170.02|167.62|170.22|167.82|168.46|166.06|0
1641312900000|2022-01-04 16:15:00|169.92|167.52|169.43|167.03|169.92|167.52|168.46|166.06|0
1641313200000|2022-01-04 16:20:00|169.53|167.13|168.65|166.25|169.53|167.13|167.19|164.79|0
1641313500000|2022-01-04 16:25:00|168.55|166.15|169.04|166.64|169.23|166.83|167.39|164.99|0
1641313800000|2022-01-04 16:30:00|168.94|166.54|171|168.6|171|168.6|168.75|166.35|0
1641314100000|2022-01-04 16:35:00|170.9|168.5|171.19|168.79|171.19|168.79|170.31|167.91|0
1641314400000|2022-01-04 16:40:00|171.09|168.69|171.48|169.08|171.48|169.08|170.21|167.81|0
1641314700000|2022-01-04 16:45:00|171.58|169.18|172.77|170.37|173.16|170.76|171.39|168.99|0
1641315000000|2022-01-04 16:50:00|172.67|170.27|172.66|170.26|172.86|170.46|171.97|169.57|0
1641315300000|2022-01-04 16:55:00|172.57|170.17|171.28|168.88|172.76|170.36|170.89|168.49|0
1641315600000|2022-01-04 17:00:00|171.13|168.73|170.49|168.09|171.58|169.18|170.2|167.8|0
1641315900000|2022-01-04 17:05:00|170.69|168.29|170.39|167.99|170.98|168.58|169.81|167.41|0
1641316200000|2022-01-04 17:10:00|170.49|168.09|171.97|169.57|172.07|169.67|170.39|167.99|0
1641316500000|2022-01-04 17:15:00|171.87|169.47|169.13|166.73|173.93|171.53|169.13|166.73|0
1641316800000|2022-01-04 17:20:00|169.03|166.63|168.64|166.24|169.42|167.02|168.64|166.24|0
1641317100000|2022-01-04 17:25:00|168.54|166.14|168.34|165.94|169.03|166.63|168.24|165.84|0
1641317400000|2022-01-04 17:30:00|168.24|165.84|167.75|165.35|168.24|165.84|167.17|164.77|0
1641317700000|2022-01-04 17:35:00|167.85|165.45|167.95|165.55|168.54|166.14|167.85|165.45|0
1641318000000|2022-01-04 17:40:00|168.04|165.64|167.26|164.86|168.14|165.74|167.16|164.76|0
1641318300000|2022-01-04 17:45:00|167.36|164.96|166.67|164.27|168.09|165.69|166.38|163.98|0
1641318600000|2022-01-04 17:50:00|166.87|164.47|166.28|163.88|167.26|164.86|165.89|163.49|0
1641318900000|2022-01-04 17:55:00|166.38|163.98|165.41|163.01|166.57|164.17|165.02|162.62|0
1641319200000|2022-01-04 18:00:00|165.31|162.91|165.99|163.59|166.18|163.78|164.73|162.33|0
1641319500000|2022-01-04 18:05:00|165.89|163.49|166.57|164.17|167.35|164.95|165.89|163.49|0
1641319800000|2022-01-04 18:10:00|166.28|163.88|165.89|163.49|166.57|164.17|165.69|163.29|0
1641320100000|2022-01-04 18:15:00|165.98|163.58|164.96|162.56|166.18|163.78|164.82|162.42|0
1641320400000|2022-01-04 18:20:00|165.01|162.61|165.5|163.1|165.69|163.29|164.63|162.23|0
1641320700000|2022-01-04 18:25:00|165.4|163|165.4|163|166.56|164.16|165.11|162.71|0
1641321000000|2022-01-04 18:30:00|165.3|162.9|162.7|160.3|165.4|163|162.6|160.2|0
1641321300000|2022-01-04 18:35:00|162.79|160.39|163.75|161.35|164.23|161.83|162.5|160.1|0
1641321600000|2022-01-04 18:40:00|163.56|161.16|163.75|161.35|164.14|161.74|163.17|160.77|0
1641321900000|2022-01-04 18:45:00|163.65|161.25|163.56|161.16|164.23|161.83|163.46|161.06|0
1641322200000|2022-01-04 18:50:00|163.46|161.06|162.31|159.91|163.46|161.06|161.64|159.24|0
1641322500000|2022-01-04 18:55:00|162.21|159.81|161.26|158.86|162.21|159.81|160.87|158.47|0
1641322800000|2022-01-04 19:00:00|161.06|158.66|163.36|160.96|163.36|160.96|161.06|158.66|0
1641323100000|2022-01-04 19:05:00|163.26|160.86|162.49|160.09|163.45|161.05|162.21|159.81|0
1641323400000|2022-01-04 19:10:00|162.4|160|163.93|161.53|163.93|161.53|162.11|159.71|0
1641323700000|2022-01-04 19:15:00|164.03|161.63|165.17|162.77|165.56|163.16|162.22|159.82|0
1641324000000|2022-01-04 19:20:00|165.07|162.67|164.4|162|165.46|163.06|164.3|161.9|0
1641324300000|2022-01-04 19:25:00|164.3|161.9|165.07|162.67|165.46|163.06|164.3|161.9|0
1641324600000|2022-01-04 19:30:00|165.17|162.77|166.62|164.22|167.79|165.39|164.97|162.57|0
1641324900000|2022-01-04 19:35:00|166.81|164.41|166.42|164.02|166.91|164.51|166.23|163.83|0
1641325200000|2022-01-04 19:40:00|166.52|164.12|168.08|165.68|168.17|165.77|166.42|164.02|0
1641325500000|2022-01-04 19:45:00|167.88|165.48|168.27|165.87|168.66|166.26|167.59|165.19|0
1641325800000|2022-01-04 19:50:00|168.47|166.07|168.66|166.26|169.05|166.65|168.07|165.67|0
1641326100000|2022-01-04 19:55:00|168.46|166.06|168.46|166.06|168.71|166.31|168.17|165.77|0
1641326400000|2022-01-04 20:00:00|168.56|166.16|169.54|167.14|169.64|167.24|168.46|166.06|0
1641326700000|2022-01-04 20:05:00|169.44|167.04|169.64|167.24|169.83|167.43|169.15|166.75|0
1641327000000|2022-01-04 20:10:00|169.73|167.33|170.32|167.92|170.62|168.22|169.73|167.33|0
1641327300000|2022-01-04 20:15:00|170.42|168.02|170.42|168.02|170.82|168.42|169.73|167.33|0
1641327600000|2022-01-04 20:20:00|170.52|168.12|169.83|167.43|171.9|169.5|169.34|166.94|0
1641327900000|2022-01-04 20:25:00|169.93|167.53|170.32|167.92|170.52|168.12|169.34|166.94|0
1641328200000|2022-01-04 20:30:00|170.42|168.02|169.53|167.13|170.42|168.02|169.04|166.64|0
1641328500000|2022-01-04 20:35:00|169.33|166.93|169.01|166.61|172.09|169.69|168.62|166.22|0
1641328800000|2022-01-04 20:40:00|169.11|166.71|170.1|167.7|170.5|168.1|168.82|166.42|0
1641329100000|2022-01-04 20:45:00|170.2|167.8|171.19|168.79|171.29|168.89|170|167.6|0
1641329400000|2022-01-04 20:50:00|170.79|168.39|169.4|167|172.38|169.98|169.4|167|0
1641329700000|2022-01-04 20:55:00|168.62|166.22|169.72|167.32|171.88|169.48|167.83|165.43|0
1641330000000|2022-01-04 21:00:00|170.01|167.61|169.52|167.12|170.4|168|169.13|166.73|0
1641330300000|2022-01-04 21:05:00|169.42|167.02|169.71|167.31|170.2|167.8|169.32|166.92|0
1641330600000|2022-01-04 21:10:00|169.61|167.21|169.22|166.82|169.71|167.31|168.93|166.53|0
1641330900000|2022-01-04 21:15:00|169.32|166.52|170.1|167.3|170.1|167.3|169.13|166.33|0
1641331200000|2022-01-04 21:20:00|170.3|167.5|170.3|167.5|170.4|167.6|170.1|167.3|0
1641331500000|2022-01-04 21:25:00|170.2|167.4|169.81|167.01|170.3|167.5|169.61|166.81|0
1641331800000|2022-01-04 21:30:00|169.71|166.91|169.41|166.61|169.9|167.1|169.22|166.42|0
1641332100000|2022-01-04 21:35:00|169.61|166.81|169.71|166.91|169.8|167|169.51|166.71|0
1641332400000|2022-01-04 21:40:00|169.8|167|170|167.2|170.1|167.3|169.8|167|0
1641332700000|2022-01-04 21:45:00|169.95|167.15|169.8|167|170|167.2|169.51|166.71|0
1641333000000|2022-01-04 21:50:00|169.7|166.9|169.7|166.9|169.7|166.9|169.6|166.8|0
1641333300000|2022-01-04 21:55:00|169.8|167|170.14|167.34|170.14|167.34|169.6|166.8|0
1641333600000|2022-01-04 22:00:00|170.09|167.29|169.82|167.02|170.09|167.29|169.82|167.02|0
1641333900000|2022-01-04 22:05:00|169.95|167.15|169.89|167.09|169.97|167.17|169.89|167.09|0
1641334200000|2022-01-04 22:10:00|169.86|167.06|169.85|167.05|169.89|167.09|169.82|167.02|0
1641334500000|2022-01-04 22:15:00|169.79|166.99|169.92|167.12|169.92|167.12|169.76|166.96|0
1641334800000|2022-01-04 22:20:00|169.86|167.06|170|167.2|170.04|167.24|169.86|167.06|0
1641335100000|2022-01-04 22:25:00|169.91|167.11|169.92|167.12|170.01|167.21|169.91|167.11|0
1641335400000|2022-01-04 22:30:00|169.94|167.14|169.81|167.01|170|167.2|169.81|167.01|0
1641335700000|2022-01-04 22:35:00|169.85|167.05|169.76|166.96|169.85|167.05|169.75|166.95|0
1641336000000|2022-01-04 22:40:00|169.81|167.01|169.76|166.96|169.81|167.01|169.75|166.95|0
1641336300000|2022-01-04 22:45:00|169.78|166.98|169.79|166.99|169.79|166.99|169.73|166.93|0
1641336600000|2022-01-04 22:50:00|169.77|166.97|169.79|166.99|169.79|166.99|169.77|166.97|0
1641336900000|2022-01-04 22:55:00|169.86|167.06|169.79|166.99|169.86|167.06|169.71|166.91|0
1641337200000|2022-01-04 23:00:00|169.92|167.12|169.87|167.07|170.31|167.51|169.68|166.88|0
1641337500000|2022-01-04 23:05:00|169.97|167.17|169.28|166.48|170.17|167.37|169.28|166.48|0
1641337800000|2022-01-04 23:10:00|169.48|166.68|169.52|166.72|169.77|166.97|169.38|166.58|0
1641338100000|2022-01-04 23:15:00|169.48|166.68|168.59|165.79|169.48|166.68|168.59|165.79|0
1641338400000|2022-01-04 23:20:00|168.69|165.89|168.2|165.4|168.69|165.89|168.01|165.21|0
1641338700000|2022-01-04 23:25:00|168.15|165.35|168.49|165.69|168.98|166.18|168.01|165.21|0
1641339000000|2022-01-04 23:30:00|168.4|165.6|168.3|165.5|168.4|165.6|167.91|165.11|0
1641339300000|2022-01-04 23:35:00|168.25|165.45|168.39|165.59|168.49|165.69|168.1|165.3|0
1641339600000|2022-01-04 23:40:00|168.29|165.49|168.1|165.3|168.49|165.69|167.9|165.1|0
1641339900000|2022-01-04 23:45:00|168.2|165.4|167.61|164.81|168.2|165.4|167.51|164.71|0
1641340200000|2022-01-04 23:50:00|167.66|164.86|167.9|165.1|168.1|165.3|167.61|164.81|0
1641340500000|2022-01-04 23:55:00|168|165.2|167.9|165.1|168.19|165.39|167.7|164.9|0
1641340800000|2022-01-05 00:00:00|167.95|165.15|167.41|164.61|168.29|165.49|167.02|164.22|0
1641341100000|2022-01-05 00:05:00|167.51|164.71|167.21|164.41|167.6|164.8|166.78|163.98|0
1641341400000|2022-01-05 00:10:00|167.31|164.51|167.45|164.65|167.6|164.8|166.92|164.12|0
1641341700000|2022-01-05 00:15:00|167.41|164.61|166.73|163.93|167.55|164.75|166.73|163.93|0
1641342000000|2022-01-05 00:20:00|166.82|164.02|167.4|164.6|167.5|164.7|166.63|163.83|0
1641342300000|2022-01-05 00:25:00|167.35|164.55|167.16|164.36|167.4|164.6|167.06|164.26|0
1641342600000|2022-01-05 00:30:00|167.21|164.41|166.91|164.11|167.21|164.41|166.57|163.77|0
1641342900000|2022-01-05 00:35:00|167.11|164.31|166.72|163.92|167.3|164.5|166.43|163.63|0
1641343200000|2022-01-05 00:40:00|166.77|163.97|166.91|164.11|167.01|164.21|166.62|163.82|0
1641343500000|2022-01-05 00:45:00|166.86|164.06|167.01|164.21|167.1|164.3|166.72|163.92|0
1641343800000|2022-01-05 00:50:00|166.91|164.11|167.3|164.5|167.39|164.59|166.91|164.11|0
1641344100000|2022-01-05 00:55:00|167.34|164.54|167.39|164.59|167.49|164.69|167.2|164.4|0
1641344400000|2022-01-05 01:00:00|167.49|164.69|167.49|164.69|167.68|164.88|167.29|164.49|0
1641344700000|2022-01-05 01:05:00|167.39|164.59|167.19|164.39|167.68|164.88|167.19|164.39|0
1641345000000|2022-01-05 01:10:00|167.1|164.3|167.97|165.17|167.97|165.17|166.9|164.1|0
1641345300000|2022-01-05 01:15:00|168.07|165.27|168.65|165.85|169.04|166.24|167.97|165.17|0
1641345600000|2022-01-05 01:20:00|168.75|165.95|168.45|165.65|168.75|165.95|168.16|165.36|0
1641345900000|2022-01-05 01:25:00|168.36|165.56|167.87|165.07|168.36|165.56|167.87|165.07|0
1641346200000|2022-01-05 01:30:00|167.77|164.97|166.51|163.71|167.77|164.97|166.22|163.42|0
1641346500000|2022-01-05 01:35:00|166.6|163.8|166.16|163.36|166.8|164|165.83|163.03|0
1641346800000|2022-01-05 01:40:00|166.12|163.32|165.92|163.12|166.31|163.51|165.63|162.83|0
1641347100000|2022-01-05 01:45:00|165.97|163.17|165.15|162.35|165.97|163.17|164.67|161.87|0
1641347400000|2022-01-05 01:50:00|165.05|162.25|165.53|162.73|165.82|163.02|165.05|162.25|0
1641347700000|2022-01-05 01:55:00|165.63|162.83|165.48|162.68|165.82|163.02|165.43|162.63|0
1641348000000|2022-01-05 02:00:00|165.53|162.73|165.53|162.73|166.21|163.41|165.53|162.73|0
1641348300000|2022-01-05 02:05:00|165.43|162.63|165.43|162.63|165.63|162.83|165.14|162.34|0
1641348600000|2022-01-05 02:10:00|165.62|162.82|165.91|163.11|166.2|163.4|165.53|162.73|0
1641348900000|2022-01-05 02:15:00|165.96|163.16|166.39|163.59|166.49|163.69|165.96|163.16|0
1641349200000|2022-01-05 02:20:00|166.34|163.54|166.1|163.3|166.34|163.54|166.01|163.21|0
1641349500000|2022-01-05 02:25:00|166.2|163.4|165.71|162.91|166.3|163.5|165.71|162.91|0
1641349800000|2022-01-05 02:30:00|165.62|162.82|165.9|163.1|166.1|163.3|165.33|162.53|0
1641350100000|2022-01-05 02:35:00|166|163.2|165.61|162.81|166.1|163.3|165.52|162.72|0
1641350400000|2022-01-05 02:40:00|165.52|162.72|165.32|162.52|165.52|162.72|165.23|162.43|0
1641350700000|2022-01-05 02:45:00|165.42|162.62|165.61|162.81|165.71|162.91|165.32|162.52|0
1641351000000|2022-01-05 02:50:00|165.71|162.91|165.7|162.9|165.9|163.1|165.61|162.81|0
1641351300000|2022-01-05 02:55:00|165.61|162.81|166.09|163.29|166.28|163.48|165.61|162.81|0
1641351600000|2022-01-05 03:00:00|166.19|163.39|166.18|163.38|166.38|163.58|165.99|163.19|0
1641351900000|2022-01-05 03:05:00|166.23|163.43|166.18|163.38|166.38|163.58|166.09|163.29|0
1641352200000|2022-01-05 03:10:00|166.09|163.29|165.6|162.8|166.18|163.38|165.5|162.7|0
1641352500000|2022-01-05 03:15:00|165.5|162.7|165.41|162.61|165.5|162.7|165.21|162.41|0
1641352800000|2022-01-05 03:20:00|165.31|162.51|165.6|162.8|165.79|162.99|165.21|162.41|0
1641353100000|2022-01-05 03:25:00|165.5|162.7|165.6|162.8|165.6|162.8|165.4|162.6|0
1641353400000|2022-01-05 03:30:00|165.55|162.75|165.59|162.79|165.79|162.99|165.31|162.51|0
1641353700000|2022-01-05 03:35:00|165.69|162.89|165.98|163.18|166.08|163.28|165.69|162.89|0
1641354000000|2022-01-05 03:40:00|165.88|163.08|166.07|163.27|166.07|163.27|165.88|163.08|0
1641354300000|2022-01-05 03:45:00|165.98|163.18|165.69|162.89|165.98|163.18|165.69|162.89|0
1641354600000|2022-01-05 03:50:00|165.59|162.79|166.02|163.22|166.07|163.27|165.59|162.79|0
1641354900000|2022-01-05 03:55:00|166.07|163.27|166.12|163.32|166.26|163.46|165.88|163.08|0
1641355200000|2022-01-05 04:00:00|166.07|163.27|166.16|163.36|166.36|163.56|166.07|163.27|0
1641355500000|2022-01-05 04:05:00|166.07|163.27|165.97|163.17|166.07|163.27|165.87|163.07|0
1641355800000|2022-01-05 04:10:00|166.07|163.27|165.97|163.17|166.07|163.27|165.97|163.17|0
1641356100000|2022-01-05 04:15:00|165.87|163.07|165.87|163.07|165.97|163.17|165.77|162.97|0
1641356400000|2022-01-05 04:20:00|165.96|163.16|166.06|163.26|166.06|163.26|165.87|163.07|0
1641356700000|2022-01-05 04:25:00|166.01|163.21|165.87|163.07|166.01|163.21|165.87|163.07|0
1641357000000|2022-01-05 04:30:00|165.77|162.97|165.57|162.77|165.77|162.97|165.48|162.68|0
1641357300000|2022-01-05 04:35:00|165.67|162.87|165.38|162.58|165.67|162.87|165.19|162.39|0
1641357600000|2022-01-05 04:40:00|165.48|162.68|165.57|162.77|165.67|162.87|165.48|162.68|0
1641357900000|2022-01-05 04:45:00|165.67|162.87|165.91|163.11|165.91|163.11|165.57|162.77|0
1641358200000|2022-01-05 04:50:00|165.86|163.06|165.66|162.86|165.96|163.16|165.57|162.77|0
1641358500000|2022-01-05 04:55:00|165.57|162.77|165.66|162.86|165.66|162.86|165.57|162.77|0
1641358800000|2022-01-05 05:00:00|165.76|162.96|165.37|162.57|165.81|163.01|165.08|162.28|0
1641359100000|2022-01-05 05:05:00|165.32|162.52|165.08|162.28|165.47|162.67|164.89|162.09|0
1641359400000|2022-01-05 05:10:00|165.18|162.38|165.56|162.76|165.66|162.86|165.08|162.28|0
1641359700000|2022-01-05 05:15:00|165.66|162.86|164.98|162.18|165.66|162.86|164.88|162.08|0
1641360000000|2022-01-05 05:20:00|165.08|162.28|164.4|161.6|165.08|162.28|164.31|161.51|0
1641360300000|2022-01-05 05:25:00|164.5|161.7|163.82|161.02|164.88|162.08|163.54|160.74|0
1641360600000|2022-01-05 05:30:00|163.92|161.12|163.92|161.12|164.4|161.6|163.87|161.07|0
1641360900000|2022-01-05 05:35:00|164.01|161.21|164.49|161.69|164.54|161.74|163.63|160.83|0
1641361200000|2022-01-05 05:40:00|164.44|161.64|164.3|161.5|164.68|161.88|164.3|161.5|0
1641361500000|2022-01-05 05:45:00|164.2|161.4|164.39|161.59|164.49|161.69|164.11|161.31|0
1641361800000|2022-01-05 05:50:00|164.34|161.54|164.3|161.5|164.39|161.59|164.1|161.3|0
1641362100000|2022-01-05 05:55:00|164.39|161.59|164.1|161.3|164.39|161.59|164.1|161.3|0
1641362400000|2022-01-05 06:00:00|164.01|161.21|164.29|161.49|164.29|161.49|164|161.2|0
1641362700000|2022-01-05 06:05:00|164.39|161.59|163.62|160.82|164.39|161.59|163.43|160.63|0
1641363000000|2022-01-05 06:10:00|163.66|160.86|164.33|161.53|164.38|161.58|163.66|160.86|0
1641363300000|2022-01-05 06:15:00|164.38|161.58|164.57|161.77|164.72|161.92|164.29|161.49|0
1641363600000|2022-01-05 06:20:00|164.67|161.87|164.96|162.16|164.96|162.16|164.67|161.87|0
1641363900000|2022-01-05 06:25:00|164.86|162.06|164.76|161.96|164.96|162.16|164.67|161.87|0
1641364200000|2022-01-05 06:30:00|164.67|161.87|164.57|161.77|164.81|162.01|164.38|161.58|0
1641364500000|2022-01-05 06:35:00|164.67|161.87|164.86|162.06|164.95|162.15|164.57|161.77|0
1641364800000|2022-01-05 06:40:00|164.95|162.15|166.01|163.21|166.01|163.21|164.95|162.15|0
1641365100000|2022-01-05 06:45:00|165.92|163.12|166.64|163.84|166.79|163.99|165.92|163.12|0
1641365400000|2022-01-05 06:50:00|166.69|163.89|166.49|163.69|166.78|163.98|166.4|163.6|0
1641365700000|2022-01-05 06:55:00|166.4|163.6|166.3|163.5|166.88|164.08|166.3|163.5|0
1641366000000|2022-01-05 07:00:00|166.44|163.64|166.59|163.79|166.68|163.88|165.81|163.01|0
1641366300000|2022-01-05 07:05:00|166.54|163.74|167.12|164.32|167.26|164.46|166.49|163.69|0
1641366600000|2022-01-05 07:10:00|167.07|164.27|166.97|164.17|167.26|164.46|166.78|163.98|0
1641366900000|2022-01-05 07:15:00|166.87|164.07|167.26|164.46|167.26|164.46|166.87|164.07|0
1641367200000|2022-01-05 07:20:00|167.21|164.41|166.68|163.88|167.26|164.46|166.68|163.88|0
1641367500000|2022-01-05 07:25:00|166.77|163.97|166.58|163.78|166.87|164.07|166.39|163.59|0
1641367800000|2022-01-05 07:30:00|166.48|163.68|167.06|164.26|167.06|164.26|166.38|163.58|0
1641368100000|2022-01-05 07:35:00|167.16|164.36|166.19|163.39|167.26|164.46|166.19|163.39|0
1641368400000|2022-01-05 07:40:00|166.28|163.48|166.96|164.16|167.06|164.26|166.19|163.39|0
1641368700000|2022-01-05 07:45:00|166.86|164.06|168.32|165.52|168.32|165.52|166.86|164.06|0
1641369000000|2022-01-05 07:50:00|168.42|165.62|168.22|165.42|168.61|165.81|167.93|165.13|0
1641369300000|2022-01-05 07:55:00|168.32|165.52|167.93|165.13|168.51|165.71|167.83|165.03|0
1641369600000|2022-01-05 08:00:00|168.12|165.32|166.01|163.21|169.2|166.4|166.01|163.21|0
1641369900000|2022-01-05 08:05:00|165.81|163.41|167.63|165.23|167.82|165.42|165.62|163.22|0
1641370200000|2022-01-05 08:10:00|167.53|165.13|168.02|165.62|168.5|166.1|167.04|164.64|0
1641370500000|2022-01-05 08:15:00|168.11|165.71|167.82|165.42|168.6|166.2|167.72|165.32|0
1641370800000|2022-01-05 08:20:00|167.72|165.32|168.21|165.81|168.21|165.81|166.75|164.35|0
1641371100000|2022-01-05 08:25:00|168.16|165.76|167.82|165.42|168.5|166.1|167.72|165.32|0
1641371400000|2022-01-05 08:30:00|167.86|165.46|167.33|164.93|168.6|166.2|167.33|164.93|0
1641371700000|2022-01-05 08:35:00|167.28|164.88|167.66|165.26|167.66|165.26|166.84|164.44|0
1641372000000|2022-01-05 08:40:00|167.62|165.22|167.62|165.22|168.3|165.9|167.52|165.12|0
1641372300000|2022-01-05 08:45:00|167.71|165.31|166.84|164.44|167.91|165.51|166.84|164.44|0
1641372600000|2022-01-05 08:50:00|166.93|164.53|166.93|164.53|167.22|164.82|166.74|164.34|0
1641372900000|2022-01-05 08:55:00|166.83|164.43|167.42|165.02|167.61|165.21|166.64|164.24|0
1641373200000|2022-01-05 09:00:00|167.51|165.11|167.8|165.4|168.2|165.8|167.12|164.72|0
1641373500000|2022-01-05 09:05:00|167.85|165.45|168.29|165.89|168.78|166.38|167.85|165.45|0
1641373800000|2022-01-05 09:10:00|168.39|165.99|169.36|166.96|169.46|167.06|168|165.6|0
1641374100000|2022-01-05 09:15:00|169.07|166.67|169.76|167.36|170.44|168.04|169.07|166.67|0
1641374400000|2022-01-05 09:20:00|169.85|167.45|169.85|167.45|170.34|167.94|169.56|167.16|0
1641374700000|2022-01-05 09:25:00|169.75|167.35|169.65|167.25|169.95|167.55|169.56|167.16|0
1641375000000|2022-01-05 09:30:00|169.75|167.35|169.46|167.06|169.75|167.35|169.36|166.96|0
1641375300000|2022-01-05 09:35:00|169.5|167.1|168.96|166.56|169.65|167.25|168.96|166.56|0
1641375600000|2022-01-05 09:40:00|168.91|166.51|169.45|167.05|169.75|167.35|168.77|166.37|0
1641375900000|2022-01-05 09:45:00|169.26|166.86|169.25|166.85|169.75|167.35|168.86|166.46|0
1641376200000|2022-01-05 09:50:00|169.3|166.9|169.4|167|169.5|167.1|169.06|166.66|0
1641376500000|2022-01-05 09:55:00|169.45|167.05|169.69|167.29|169.99|167.59|169.15|166.75|0
1641376800000|2022-01-05 10:00:00|169.84|167.44|170.33|167.93|170.72|168.32|169.54|167.14|0
1641377100000|2022-01-05 10:05:00|170.53|168.13|171.02|168.62|171.22|168.82|170.23|167.83|0
1641377400000|2022-01-05 10:10:00|171.12|168.72|170.23|167.83|171.21|168.81|169.93|167.53|0
1641377700000|2022-01-05 10:15:00|170.13|167.73|170.03|167.63|170.23|167.83|169.93|167.53|0
1641378000000|2022-01-05 10:20:00|170.13|167.73|169.93|167.53|170.32|167.92|169.73|167.33|0
1641378300000|2022-01-05 10:25:00|170.03|167.63|170.62|168.22|170.62|168.22|169.98|167.58|0
1641378600000|2022-01-05 10:30:00|170.91|168.51|169.93|167.53|171.11|168.71|169.63|167.23|0
1641378900000|2022-01-05 10:35:00|170.02|167.62|169.34|166.94|170.02|167.62|169.14|166.74|0
1641379200000|2022-01-05 10:40:00|169.43|167.03|168.94|166.54|169.53|167.13|168.84|166.44|0
1641379500000|2022-01-05 10:45:00|169.04|166.64|169.08|166.68|169.33|166.93|168.84|166.44|0
1641379800000|2022-01-05 10:50:00|169.14|166.74|168.84|166.44|169.38|166.98|168.65|166.25|0
1641380100000|2022-01-05 10:55:00|168.94|166.54|168.94|166.54|169.82|167.42|168.84|166.44|0
1641380400000|2022-01-05 11:00:00|168.84|166.44|168.25|165.85|169.13|166.73|168.25|165.85|0
1641380700000|2022-01-05 11:05:00|168.35|165.95|168.44|166.04|168.64|166.24|167.76|165.36|0
1641381000000|2022-01-05 11:10:00|168.39|165.99|168.93|166.53|169.03|166.63|168.05|165.65|0
1641381300000|2022-01-05 11:15:00|168.83|166.43|168.54|166.14|169.03|166.63|168.15|165.75|0
1641381600000|2022-01-05 11:20:00|168.44|166.04|167.95|165.55|168.73|166.33|167.95|165.55|0
1641381900000|2022-01-05 11:25:00|167.76|165.36|167.75|165.35|168.54|166.14|167.56|165.16|0
1641382200000|2022-01-05 11:30:00|167.66|165.26|167.65|165.25|168.05|165.65|167.65|165.25|0
1641382500000|2022-01-05 11:35:00|167.56|165.16|167.85|165.45|167.95|165.55|167.56|165.16|0
1641382800000|2022-01-05 11:40:00|167.95|165.55|168.33|165.93|168.43|166.03|167.85|165.45|0
1641383100000|2022-01-05 11:45:00|168.24|165.84|168.53|166.13|168.72|166.32|168.14|165.74|0
1641383400000|2022-01-05 11:50:00|168.72|166.32|168.62|166.22|168.82|166.42|168.04|165.64|0
1641383700000|2022-01-05 11:55:00|168.72|166.32|168.62|166.22|168.82|166.42|168.33|165.93|0
1641384000000|2022-01-05 12:00:00|168.52|166.12|168.42|166.02|169.01|166.61|168.33|165.93|0
1641384300000|2022-01-05 12:05:00|168.33|165.93|169.01|166.61|169.3|166.9|167.94|165.54|0
1641384600000|2022-01-05 12:10:00|169.11|166.71|169.3|166.9|169.5|167.1|168.91|166.51|0
1641384900000|2022-01-05 12:15:00|169.4|167|169.1|166.7|169.6|167.2|168.91|166.51|0
1641385200000|2022-01-05 12:20:00|169.15|166.75|168.22|165.82|169.2|166.8|168.22|165.82|0
1641385500000|2022-01-05 12:25:00|168.27|165.87|169.2|166.8|169.3|166.9|168.13|165.73|0
1641385800000|2022-01-05 12:30:00|169.1|166.7|168.71|166.31|169.34|166.94|168.61|166.21|0
1641386100000|2022-01-05 12:35:00|168.81|166.41|168.12|165.72|168.9|166.5|168.12|165.72|0
1641386400000|2022-01-05 12:40:00|168.02|165.62|167.92|165.52|168.12|165.72|167.73|165.33|0
1641386700000|2022-01-05 12:45:00|167.83|165.43|167.05|164.65|167.92|165.52|167.05|164.65|0
1641387000000|2022-01-05 12:50:00|167.14|164.74|167.24|164.84|167.34|164.94|167.04|164.64|0
1641387300000|2022-01-05 12:55:00|167.19|164.79|167.82|165.42|167.92|165.52|167.04|164.64|0
1641387600000|2022-01-05 13:00:00|168.02|165.62|167.92|165.52|168.41|166.01|167.82|165.42|0
1641387900000|2022-01-05 13:05:00|168.01|165.61|167.91|165.51|168.5|166.1|167.82|165.42|0
1641388200000|2022-01-05 13:10:00|167.82|165.42|167.13|164.73|167.82|165.42|167.04|164.64|0
1641388500000|2022-01-05 13:15:00|167.04|164.64|168.2|165.8|168.6|166.2|166.31|163.91|0
1641388800000|2022-01-05 13:20:00|168.11|165.71|168.25|165.85|168.4|166|167.72|165.32|0
1641389100000|2022-01-05 13:25:00|168.3|165.9|168.59|166.19|168.98|166.58|168.2|165.8|0
1641389400000|2022-01-05 13:30:00|168.69|166.29|168.79|166.39|168.98|166.58|168.1|165.7|0
1641389700000|2022-01-05 13:35:00|168.88|166.48|168.29|165.89|168.98|166.58|168|165.6|0
1641390000000|2022-01-05 13:40:00|168.2|165.8|168.39|165.99|168.68|166.28|168|165.6|0
1641390300000|2022-01-05 13:45:00|168.49|166.09|167.9|165.5|168.68|166.28|167.51|165.11|0
1641390600000|2022-01-05 13:50:00|167.95|165.55|169.22|166.82|169.22|166.82|167.71|165.31|0
1641390900000|2022-01-05 13:55:00|169.17|166.77|169.07|166.67|169.66|167.26|169.07|166.67|0
1641391200000|2022-01-05 14:00:00|169.17|166.77|168.19|165.79|169.56|167.16|168.09|165.69|0
1641391500000|2022-01-05 14:05:00|167.99|165.59|167.8|165.4|168.48|166.08|167.6|165.2|0
1641391800000|2022-01-05 14:10:00|167.89|165.49|169.16|166.76|169.16|166.76|167.89|165.49|0
1641392100000|2022-01-05 14:15:00|169.26|166.86|169.06|166.66|169.56|167.16|168.87|166.47|0
1641392400000|2022-01-05 14:20:00|169.21|166.81|169.26|166.86|169.36|166.96|168.67|166.27|0
1641392700000|2022-01-05 14:25:00|169.3|166.9|168.32|165.92|169.3|166.9|167.98|165.58|0
1641393000000|2022-01-05 14:30:00|168.67|166.27|165.27|162.87|170.14|167.74|165.27|162.87|0
1641393300000|2022-01-05 14:35:00|164.98|162.58|166.13|163.73|167.69|165.29|164.3|161.9|0
1641393600000|2022-01-05 14:40:00|166.23|163.83|167.01|164.61|169.35|166.95|165.75|163.35|0
1641393900000|2022-01-05 14:45:00|166.86|164.46|166.42|164.02|167.2|164.8|165.16|162.76|0
1641394200000|2022-01-05 14:50:00|166.32|163.92|166.26|163.86|169.25|166.85|165.67|163.27|0
1641394500000|2022-01-05 14:55:00|166.16|163.76|166.84|164.44|167.72|165.32|166.06|163.66|0
1641394800000|2022-01-05 15:00:00|166.74|164.34|165.57|163.17|167.72|165.32|165.09|162.69|0
1641395100000|2022-01-05 15:05:00|165.48|163.08|166.2|163.8|167.23|164.83|165.48|163.08|0
1641395400000|2022-01-05 15:10:00|166.35|163.95|165.67|163.27|167.03|164.63|165.57|163.17|0
1641395700000|2022-01-05 15:15:00|165.76|163.36|166.1|163.7|166.83|164.43|165.76|163.36|0
1641396000000|2022-01-05 15:20:00|166.15|163.75|167.71|165.31|168.1|165.7|166.15|163.75|0
1641396300000|2022-01-05 15:25:00|167.81|165.41|168.88|166.48|169.77|167.37|167.81|165.41|0
1641396600000|2022-01-05 15:30:00|168.69|166.29|166.44|164.04|168.78|166.38|166.24|163.84|0
1641396900000|2022-01-05 15:35:00|166.53|164.13|166.44|164.04|167.41|165.01|166.05|163.65|0
1641397200000|2022-01-05 15:40:00|166.63|164.23|166.92|164.52|167.31|164.91|166.34|163.94|0
1641397500000|2022-01-05 15:45:00|167.02|164.62|166.82|164.42|167.41|165.01|165.95|163.55|0
1641397800000|2022-01-05 15:50:00|166.72|164.32|166.92|164.52|167.01|164.61|165.75|163.35|0
1641398100000|2022-01-05 15:55:00|166.82|164.42|167.11|164.71|167.31|164.91|166.24|163.84|0
1641398400000|2022-01-05 16:00:00|167.21|164.81|165.75|163.35|167.5|165.1|165.75|163.35|0
1641398700000|2022-01-05 16:05:00|165.84|163.44|164.97|162.57|166.23|163.83|164.68|162.28|0
1641399000000|2022-01-05 16:10:00|165.07|162.67|165.65|163.25|165.65|163.25|164|161.6|0
1641399300000|2022-01-05 16:15:00|165.55|163.15|165.74|163.34|166.23|163.83|165.55|163.15|0
1641399600000|2022-01-05 16:20:00|165.69|163.29|165.74|163.34|166.52|164.12|165.35|162.95|0
1641399900000|2022-01-05 16:25:00|165.79|163.39|166.91|164.51|166.91|164.51|165.74|163.34|0
1641400200000|2022-01-05 16:30:00|166.61|164.21|165.06|162.66|167|164.6|164.86|162.46|0
1641400500000|2022-01-05 16:35:00|165.25|162.85|165.54|163.14|165.64|163.24|164.57|162.17|0
1641400800000|2022-01-05 16:40:00|165.44|163.04|163.61|161.21|165.64|163.24|163.41|161.01|0
1641401100000|2022-01-05 16:45:00|163.8|161.4|163.8|161.4|164.38|161.98|163.32|160.92|0
1641401400000|2022-01-05 16:50:00|163.89|161.49|163.51|161.11|164.18|161.78|163.32|160.92|0
1641401700000|2022-01-05 16:55:00|163.6|161.2|164.18|161.78|164.57|162.17|163.51|161.11|0
1641402000000|2022-01-05 17:00:00|164.08|161.68|165.34|162.94|165.34|162.94|163.6|161.2|0
1641402300000|2022-01-05 17:05:00|165.24|162.84|164.85|162.45|165.53|163.13|164.37|161.97|0
1641402600000|2022-01-05 17:10:00|164.76|162.36|165.43|163.03|165.43|163.03|164.76|162.36|0
1641402900000|2022-01-05 17:15:00|165.53|163.13|166.01|163.61|166.11|163.71|165.24|162.84|0
1641403200000|2022-01-05 17:20:00|165.92|163.52|166.11|163.71|166.4|164|165.53|163.13|0
1641403500000|2022-01-05 17:25:00|166.2|163.8|166.59|164.19|166.89|164.49|166.11|163.71|0
1641403800000|2022-01-05 17:30:00|166.5|164.1|166.75|164.35|166.75|164.35|165.04|162.64|0
1641404100000|2022-01-05 17:35:00|166.66|164.26|164.62|162.22|166.75|164.35|164.33|161.93|0
1641404400000|2022-01-05 17:40:00|164.53|162.13|164.24|161.84|165.2|162.8|163.76|161.36|0
1641404700000|2022-01-05 17:45:00|164.33|161.93|163.66|161.26|164.43|162.03|163.18|160.78|0
1641405000000|2022-01-05 17:50:00|163.75|161.35|164.14|161.74|164.23|161.83|163.08|160.68|0
1641405300000|2022-01-05 17:55:00|164.04|161.64|163.18|160.78|164.23|161.83|163.08|160.68|0
1641405600000|2022-01-05 18:00:00|163.08|160.68|163.37|160.97|163.56|161.16|162.6|160.2|0
1641405900000|2022-01-05 18:05:00|163.46|161.06|162.41|160.01|169.54|167.14|161.77|159.37|0
1641406200000|2022-01-05 18:10:00|162.31|159.91|162.41|160.01|162.7|160.3|161.46|159.06|0
1641406500000|2022-01-05 18:15:00|162.5|160.1|162.69|160.29|163.36|160.96|162.5|160.1|0
1641406800000|2022-01-05 18:20:00|162.79|160.39|163.65|161.25|164.13|161.73|162.79|160.39|0
1641407100000|2022-01-05 18:25:00|163.84|161.44|163.55|161.15|163.94|161.54|163.36|160.96|0
1641407400000|2022-01-05 18:30:00|163.65|161.25|163.69|161.29|164.51|162.11|163.45|161.05|0
1641407700000|2022-01-05 18:35:00|163.64|161.24|163.74|161.34|164.12|161.72|162.88|160.48|0
1641408000000|2022-01-05 18:40:00|163.64|161.24|163.74|161.34|164.41|162.01|163.45|161.05|0
1641408300000|2022-01-05 18:45:00|163.64|161.24|162.78|160.38|164.12|161.72|162.59|160.19|0
1641408600000|2022-01-05 18:50:00|162.97|160.57|163.16|160.76|163.45|161.05|162.68|160.28|0
1641408900000|2022-01-05 18:55:00|163.25|160.85|163.44|161.04|163.64|161.24|162.78|160.38|0
1641409200000|2022-01-05 19:00:00|163.39|160.99|161.25|158.85|167.5|165.1|161.25|158.85|0
1641409500000|2022-01-05 19:05:00|161.53|159.13|159.57|157.17|163.43|161.03|158.98|156.58|0
1641409800000|2022-01-05 19:10:00|159.76|157.36|156.86|154.46|159.86|157.46|155.6|153.2|0
1641410100000|2022-01-05 19:15:00|156.77|154.37|154.67|152.27|158.54|156.14|153.05|150.65|0
1641410400000|2022-01-05 19:20:00|154.81|152.41|154.81|152.41|156.2|153.8|153.98|151.58|0
1641410700000|2022-01-05 19:25:00|155|152.6|154.16|151.76|156.57|154.17|153.7|151.3|0
1641411000000|2022-01-05 19:30:00|154.35|151.95|151.23|148.83|155.92|153.52|151.14|148.74|0
1641411300000|2022-01-05 19:35:00|151.32|148.92|150.41|148.01|153.9|151.5|149.51|147.11|0
1641411600000|2022-01-05 19:40:00|150.05|147.65|146.81|144.41|150.05|147.65|146.81|144.41|0
1641411900000|2022-01-05 19:45:00|146.9|144.5|148.78|146.38|148.87|146.47|146.28|143.88|0
1641412200000|2022-01-05 19:50:00|148.87|146.47|147.67|145.27|149.96|147.56|146.06|143.66|0
1641412500000|2022-01-05 19:55:00|147.22|144.82|146.77|144.37|147.4|145|145.97|143.57|0
1641412800000|2022-01-05 20:00:00|146.42|144.02|143.66|141.26|146.42|144.02|143.66|141.26|0
1641413100000|2022-01-05 20:05:00|144.01|141.61|143.97|141.57|144.28|141.88|136.35|133.95|0
1641413400000|2022-01-05 20:10:00|143.79|141.39|144.76|142.36|145.65|143.25|143.09|140.69|0
1641413700000|2022-01-05 20:15:00|144.67|142.27|144.5|142.1|145.2|142.8|143.44|141.04|0
1641414000000|2022-01-05 20:20:00|144.27|141.87|143.88|141.48|145.03|142.63|142.91|140.51|0
1641414300000|2022-01-05 20:25:00|143.7|141.3|143.26|140.86|145.02|142.62|142.82|140.42|0
1641414600000|2022-01-05 20:30:00|142.82|140.42|143|140.6|145.51|143.11|142.03|139.63|0
1641414900000|2022-01-05 20:35:00|143.12|140.72|141.05|138.65|146.08|143.68|141.05|138.65|0
1641415200000|2022-01-05 20:40:00|141.32|138.92|141.54|139.14|143.21|140.81|140.7|138.3|0
1641415500000|2022-01-05 20:45:00|141.72|139.32|138.93|136.53|141.72|139.32|138.93|136.53|0
1641415800000|2022-01-05 20:50:00|138.16|135.76|139.02|136.62|140.58|138.18|138.16|135.76|0
1641416100000|2022-01-05 20:55:00|139.19|136.79|137.31|134.91|139.37|136.97|134.72|132.32|0
1641416400000|2022-01-05 21:00:00|137.4|135|136.89|134.49|137.99|135.59|136.46|134.06|0
1641416700000|2022-01-05 21:05:00|136.97|134.57|138.51|136.11|138.93|136.53|136.55|134.15|0
1641417000000|2022-01-05 21:10:00|138.59|136.19|139.36|136.96|139.53|137.13|138.25|135.85|0
1641417300000|2022-01-05 21:15:00|139.3|136.5|139.22|136.42|139.65|136.85|139.13|136.33|0
1641417600000|2022-01-05 21:20:00|139.39|136.59|138.87|136.07|139.43|136.63|138.7|135.9|0
1641417900000|2022-01-05 21:25:00|138.83|136.03|138.44|135.64|138.87|136.07|138.44|135.64|0
1641418200000|2022-01-05 21:30:00|138.53|135.73|138.44|135.64|138.61|135.81|138.44|135.64|0
1641418500000|2022-01-05 21:35:00|138.53|135.73|138.44|135.64|138.53|135.73|138.44|135.64|0
1641418800000|2022-01-05 21:40:00|138.52|135.72|137.75|134.95|138.52|135.72|137.75|134.95|0
1641419100000|2022-01-05 21:45:00|138.05|135.25|137.58|134.78|138.35|135.55|137.41|134.61|0
1641419400000|2022-01-05 21:50:00|137.67|134.87|137.41|134.61|138.09|135.29|137.32|134.52|0
1641419700000|2022-01-05 21:55:00|137.32|134.52|137.36|134.56|137.49|134.69|136.73|133.93|0
1641420000000|2022-01-05 22:00:00|137.34|134.54|137.17|134.37|137.36|134.56|137.17|134.37|0
1641420300000|2022-01-05 22:05:00|137.4|134.6|137.21|134.41|137.45|134.65|137.2|134.4|0
1641420600000|2022-01-05 22:10:00|137.23|134.43|137.13|134.33|137.46|134.66|137.13|134.33|0
1641420900000|2022-01-05 22:15:00|137.11|134.31|137.32|134.52|137.36|134.56|137.11|134.31|0
1641421200000|2022-01-05 22:20:00|137.37|134.57|137.35|134.55|137.41|134.61|137.29|134.49|0
1641421500000|2022-01-05 22:25:00|137.36|134.56|137.33|134.53|137.48|134.68|137.33|134.53|0
1641421800000|2022-01-05 22:30:00|137.36|134.56|137.24|134.44|137.37|134.57|137.24|134.44|0
1641422100000|2022-01-05 22:35:00|137.21|134.41|137.24|134.44|137.25|134.45|137.21|134.41|0
1641422400000|2022-01-05 22:40:00|137.21|134.41|137.19|134.39|137.21|134.41|137.16|134.36|0
1641422700000|2022-01-05 22:45:00|137.2|134.4|137.23|134.43|137.3|134.5|137.16|134.36|0
1641423000000|2022-01-05 22:50:00|137.3|134.5|137.27|134.47|137.43|134.63|137.27|134.47|0
1641423300000|2022-01-05 22:55:00|137.28|134.48|137.31|134.51|137.67|134.87|137.28|134.48|0
1641423600000|2022-01-05 23:00:00|137.77|134.97|136.11|133.31|138.07|135.27|136.11|133.31|0
1641423900000|2022-01-05 23:05:00|136.2|133.4|135.02|132.22|136.28|133.48|134.09|131.29|0
1641424200000|2022-01-05 23:10:00|135.18|132.38|135.52|132.72|135.52|132.72|134.85|132.05|0
1641424500000|2022-01-05 23:15:00|135.77|132.97|136.45|133.65|136.62|133.82|135.69|132.89|0
1641424800000|2022-01-05 23:20:00|136.36|133.56|137.47|134.67|137.55|134.75|136.28|133.48|0
1641425100000|2022-01-05 23:25:00|137.55|134.75|138.49|135.69|138.49|135.69|137.55|134.75|0
1641425400000|2022-01-05 23:30:00|138.57|135.77|138.83|136.03|139.09|136.29|138.32|135.52|0
1641425700000|2022-01-05 23:35:00|138.92|136.12|138.49|135.69|138.92|136.12|137.72|134.92|0
1641426000000|2022-01-05 23:40:00|138.57|135.77|138.78|135.98|138.87|136.07|137.97|135.17|0
1641426300000|2022-01-05 23:45:00|138.74|135.94|138.48|135.68|138.91|136.11|138.14|135.34|0
1641426600000|2022-01-05 23:50:00|138.52|135.72|138.74|135.94|138.91|136.11|138.48|135.68|0
1641426900000|2022-01-05 23:55:00|138.82|136.02|139.51|136.71|139.68|136.88|138.82|136.02|0
1641427200000|2022-01-06 00:00:00|139.42|136.62|140.07|137.27|140.07|137.27|139.42|136.62|0
1641427500000|2022-01-06 00:05:00|139.98|137.18|139.68|136.88|140.45|137.65|139.25|136.45|0
1641427800000|2022-01-06 00:10:00|139.76|136.96|140.62|137.82|140.63|137.83|139.76|136.96|0
1641428100000|2022-01-06 00:15:00|140.71|137.91|140.36|137.56|141.06|138.26|140.36|137.56|0
1641428400000|2022-01-06 00:20:00|140.28|137.48|139.59|136.79|140.62|137.82|139.54|136.74|0
1641428700000|2022-01-06 00:25:00|139.67|136.87|140.45|137.65|140.53|137.73|139.67|136.87|0
1641429000000|2022-01-06 00:30:00|140.36|137.56|140.45|137.65|141.05|138.25|140.19|137.39|0
1641429300000|2022-01-06 00:35:00|140.49|137.69|138.81|136.01|140.62|137.82|138.81|136.01|0
1641429600000|2022-01-06 00:40:00|138.89|136.09|138.04|135.24|138.89|136.09|138.04|135.24|0
1641429900000|2022-01-06 00:45:00|137.95|135.15|138.81|136.01|138.89|136.09|137.27|134.47|0
1641430200000|2022-01-06 00:50:00|138.72|135.92|139.58|136.78|139.75|136.95|138.72|135.92|0
1641430500000|2022-01-06 00:55:00|139.49|136.69|139.4|136.6|139.49|136.69|139.06|136.26|0
1641430800000|2022-01-06 01:00:00|139.49|136.69|139.83|137.03|140.01|137.21|138.37|135.57|0
1641431100000|2022-01-06 01:05:00|139.75|136.95|137.22|134.42|139.83|137.03|137.22|134.42|0
1641431400000|2022-01-06 01:10:00|137.35|134.55|137.43|134.63|137.94|135.14|136.37|133.57|0
1641431700000|2022-01-06 01:15:00|137.52|134.72|138.45|135.65|138.8|136|137.52|134.72|0
1641432000000|2022-01-06 01:20:00|138.54|135.74|138.79|135.99|138.8|136|138.24|135.44|0
1641432300000|2022-01-06 01:25:00|138.88|136.08|139.05|136.25|139.22|136.42|138.79|135.99|0
1641432600000|2022-01-06 01:30:00|138.96|136.16|140.94|138.14|140.94|138.14|138.28|135.48|0
1641432900000|2022-01-06 01:35:00|140.86|138.06|139.39|136.59|141.03|138.23|139.39|136.59|0
1641433200000|2022-01-06 01:40:00|139.48|136.68|139.9|137.1|139.95|137.15|138.87|136.07|0
1641433500000|2022-01-06 01:45:00|139.95|137.15|139.51|136.71|140.34|137.54|139.04|136.24|0
1641433800000|2022-01-06 01:50:00|139.47|136.67|140.07|137.27|140.25|137.45|139.47|136.67|0
1641434100000|2022-01-06 01:55:00|139.9|137.1|139.38|136.58|139.99|137.19|139.04|136.24|0
1641434400000|2022-01-06 02:00:00|139.6|136.8|138.82|136.02|139.6|136.8|138.18|135.38|0
1641434700000|2022-01-06 02:05:00|138.78|135.98|138.09|135.29|138.91|136.11|138.01|135.21|0
1641435000000|2022-01-06 02:10:00|138.01|135.21|138.52|135.72|139.12|136.32|138.01|135.21|0
1641435300000|2022-01-06 02:15:00|138.61|135.81|138.26|135.46|138.61|135.81|136.98|134.18|0
1641435600000|2022-01-06 02:20:00|138.3|135.5|137.96|135.16|138.47|135.67|137.58|134.78|0
1641435900000|2022-01-06 02:25:00|137.92|135.12|136.73|133.93|138|135.2|136.56|133.76|0
1641436200000|2022-01-06 02:30:00|136.64|133.84|136.31|133.51|137.75|134.95|136.06|133.26|0
1641436500000|2022-01-06 02:35:00|136.4|133.6|135.93|133.13|136.4|133.6|135.72|132.92|0
1641436800000|2022-01-06 02:40:00|135.89|133.09|134.96|132.16|135.89|133.09|134.54|131.74|0
1641437100000|2022-01-06 02:45:00|134.87|132.07|135.04|132.24|135.04|132.24|134.53|131.73|0
1641437400000|2022-01-06 02:50:00|135|132.2|135.38|132.58|135.38|132.58|134.87|132.07|0
1641437700000|2022-01-06 02:55:00|135.29|132.49|136.35|133.55|136.39|133.59|135.04|132.24|0
1641438000000|2022-01-06 03:00:00|136.39|133.59|136.31|133.51|136.56|133.76|136.05|133.25|0
1641438300000|2022-01-06 03:05:00|136.35|133.55|135.79|132.99|136.39|133.59|135.75|132.95|0
1641438600000|2022-01-06 03:10:00|135.71|132.91|134.61|131.81|135.71|132.91|134.02|131.22|0
1641438900000|2022-01-06 03:15:00|134.69|131.89|134.44|131.64|134.86|132.06|134.06|131.26|0
1641439200000|2022-01-06 03:20:00|134.36|131.56|134.94|132.14|135.11|132.31|134.1|131.3|0
1641439500000|2022-01-06 03:25:00|134.86|132.06|135.2|132.4|135.28|132.48|134.44|131.64|0
1641439800000|2022-01-06 03:30:00|135.11|132.31|134.77|131.97|135.11|132.31|134.39|131.59|0
1641440100000|2022-01-06 03:35:00|134.64|131.84|135.02|132.22|135.45|132.65|134.43|131.63|0
1641440400000|2022-01-06 03:40:00|134.98|132.18|132.75|129.95|134.98|132.18|132.75|129.95|0
1641440700000|2022-01-06 03:45:00|132.84|130.04|131.59|128.79|132.88|130.08|131.42|128.62|0
1641441000000|2022-01-06 03:50:00|131.67|128.87|130.35|127.55|131.88|129.08|130.35|127.55|0
1641441300000|2022-01-06 03:55:00|130.43|127.63|129.85|127.05|130.67|127.87|129.69|126.89|0
1641441600000|2022-01-06 04:00:00|130.01|127.21|129.85|127.05|130.43|127.63|129.77|126.97|0
1641441900000|2022-01-06 04:05:00|129.68|126.88|130.3|127.5|130.34|127.54|129.6|126.8|0
1641442200000|2022-01-06 04:10:00|130.09|127.29|130.17|127.37|130.26|127.46|129.76|126.96|0
1641442500000|2022-01-06 04:15:00|130.09|127.29|129.68|126.88|130.26|127.46|129.6|126.8|0
1641442800000|2022-01-06 04:20:00|129.72|126.92|129.59|126.79|130.25|127.45|129.59|126.79|0
1641443100000|2022-01-06 04:25:00|129.68|126.88|129.76|126.96|130.01|127.21|129.59|126.79|0
1641443400000|2022-01-06 04:30:00|129.84|127.04|129.67|126.87|129.88|127.08|129.59|126.79|0
1641443700000|2022-01-06 04:35:00|129.59|126.79|129.67|126.87|129.75|126.95|129.59|126.79|0
1641444000000|2022-01-06 04:40:00|129.75|126.95|128.64|125.84|129.75|126.95|127.95|125.15|0
1641444300000|2022-01-06 04:45:00|128.69|125.89|129.51|126.71|129.76|126.96|128.36|125.56|0
1641444600000|2022-01-06 04:50:00|129.6|126.8|129.76|126.96|130.25|127.45|129.51|126.71|0
1641444900000|2022-01-06 04:55:00|129.68|126.88|129.59|126.79|129.76|126.96|129.27|126.47|0
1641445200000|2022-01-06 05:00:00|129.51|126.71|129.26|126.46|129.67|126.87|129.26|126.46|0
1641445500000|2022-01-06 05:05:00|129.35|126.55|130.24|127.44|130.74|127.94|129.26|126.46|0
1641445800000|2022-01-06 05:10:00|130.33|127.53|130.33|127.53|130.41|127.61|129.59|126.79|0
1641446100000|2022-01-06 05:15:00|130.28|127.48|130.98|128.18|131.06|128.26|130.12|127.32|0
1641446400000|2022-01-06 05:20:00|130.9|128.1|131.06|128.26|131.1|128.3|130.53|127.73|0
1641446700000|2022-01-06 05:25:00|130.98|128.18|132.05|129.25|132.05|129.25|130.82|128.02|0
1641447000000|2022-01-06 05:30:00|131.97|129.17|131.35|128.55|131.97|129.17|131.35|128.55|0
1641447300000|2022-01-06 05:35:00|131.39|128.59|131.47|128.67|131.97|129.17|131.31|128.51|0
1641447600000|2022-01-06 05:40:00|131.39|128.59|131.47|128.67|131.64|128.84|130.98|128.18|0
1641447900000|2022-01-06 05:45:00|131.39|128.59|131.63|128.83|131.88|129.08|131.3|128.5|0
1641448200000|2022-01-06 05:50:00|131.72|128.92|130.81|128.01|131.72|128.92|130.81|128.01|0
1641448500000|2022-01-06 05:55:00|130.89|128.09|131.46|128.66|131.88|129.08|130.6|127.8|0
1641448800000|2022-01-06 06:00:00|131.5|128.7|131.26|128.46|131.63|128.83|130.31|127.51|0
1641449100000|2022-01-06 06:05:00|131.22|128.42|130.47|127.67|131.26|128.46|130.47|127.67|0
1641449400000|2022-01-06 06:10:00|130.55|127.75|129.81|127.01|130.8|128|129.81|127.01|0
1641449700000|2022-01-06 06:15:00|129.9|127.1|129.65|126.85|129.98|127.18|129.49|126.69|0
1641450000000|2022-01-06 06:20:00|129.57|126.77|130.47|127.67|130.47|127.67|129.48|126.68|0
1641450300000|2022-01-06 06:25:00|130.63|127.83|130.8|128|131.13|128.33|130.55|127.75|0
1641450600000|2022-01-06 06:30:00|130.92|128.12|130.71|127.91|131.12|128.32|130.71|127.91|0
1641450900000|2022-01-06 06:35:00|130.88|128.08|132.11|129.31|132.2|129.4|130.88|128.08|0
1641451200000|2022-01-06 06:40:00|132.03|129.23|132.28|129.48|132.28|129.48|131.78|128.98|0
1641451500000|2022-01-06 06:45:00|132.36|129.56|131.78|128.98|132.44|129.64|131.61|128.81|0
1641451800000|2022-01-06 06:50:00|131.7|128.9|131.53|128.73|131.82|129.02|131.2|128.4|0
1641452100000|2022-01-06 06:55:00|131.7|128.9|131.94|129.14|132.19|129.39|131.45|128.65|0
1641452400000|2022-01-06 07:00:00|132.03|129.23|133.9|131.1|133.94|131.14|131.61|128.81|0
1641452700000|2022-01-06 07:05:00|133.94|131.14|134.11|131.31|134.61|131.81|133.69|130.89|0
1641453000000|2022-01-06 07:10:00|134.02|131.22|134.78|131.98|134.78|131.98|133.94|131.14|0
1641453300000|2022-01-06 07:15:00|134.86|132.06|135.19|132.39|135.36|132.56|134.44|131.64|0
1641453600000|2022-01-06 07:20:00|135.28|132.48|136.72|133.92|136.72|133.92|135.28|132.48|0
1641453900000|2022-01-06 07:25:00|136.8|134|137.73|134.93|137.73|134.93|136.5|133.7|0
1641454200000|2022-01-06 07:30:00|137.82|135.02|135.86|133.06|138.25|135.45|135.86|133.06|0
1641454500000|2022-01-06 07:35:00|135.95|133.15|138.41|135.61|138.42|135.62|135.91|133.11|0
1641454800000|2022-01-06 07:40:00|138.5|135.7|137.86|135.06|138.76|135.96|137.64|134.84|0
1641455100000|2022-01-06 07:45:00|137.82|135.02|134.44|131.64|137.9|135.1|133.76|130.96|0
1641455400000|2022-01-06 07:50:00|134.52|131.72|133.25|130.45|134.52|131.72|132.67|129.87|0
1641455700000|2022-01-06 07:55:00|133.34|130.54|132.75|129.95|133.42|130.62|132.75|129.95|0
1641456000000|2022-01-06 08:00:00|133.09|130.29|135.15|132.35|135.19|132.39|132.5|129.7|0
1641456300000|2022-01-06 08:05:00|134.74|132.34|134.23|131.83|135.42|133.02|133.98|131.58|0
1641456600000|2022-01-06 08:10:00|134.19|131.79|133.38|130.98|134.82|132.42|132.96|130.56|0
1641456900000|2022-01-06 08:15:00|133.3|130.9|134.06|131.66|134.06|131.66|133.05|130.65|0
1641457200000|2022-01-06 08:20:00|133.89|131.49|131.49|129.09|134.31|131.91|130.46|128.06|0
1641457500000|2022-01-06 08:25:00|131.37|128.97|131.45|129.05|131.87|129.47|130.37|127.97|0
1641457800000|2022-01-06 08:30:00|131.37|128.97|131.45|129.05|132.12|129.72|130.87|128.47|0
1641458100000|2022-01-06 08:35:00|131.2|128.8|131.03|128.63|131.45|129.05|129.87|127.47|0
1641458400000|2022-01-06 08:40:00|131.12|128.72|130.95|128.55|132.03|129.63|130.87|128.47|0
1641458700000|2022-01-06 08:45:00|130.87|128.47|132.45|130.05|132.45|130.05|130.7|128.3|0
1641459000000|2022-01-06 08:50:00|132.49|130.09|133.12|130.72|133.12|130.72|131.11|128.71|0
1641459300000|2022-01-06 08:55:00|133.2|130.8|134.17|131.77|134.89|132.49|132.95|130.55|0
1641459600000|2022-01-06 09:00:00|134.3|131.9|132.19|129.79|134.63|132.23|131.94|129.54|0
1641459900000|2022-01-06 09:05:00|132.36|129.96|132.61|130.21|132.86|130.46|131.69|129.29|0
1641460200000|2022-01-06 09:10:00|132.69|130.29|133.03|130.63|133.37|130.97|132.53|130.13|0
1641460500000|2022-01-06 09:15:00|133.11|130.71|134.04|131.64|134.38|131.98|132.94|130.54|0
1641460800000|2022-01-06 09:20:00|133.95|131.55|134.2|131.8|134.46|132.06|133.45|131.05|0
1641461100000|2022-01-06 09:25:00|134.29|131.89|133.02|130.62|134.71|132.31|133.02|130.62|0
1641461400000|2022-01-06 09:30:00|132.94|130.54|131.93|129.53|133.36|130.96|131.93|129.53|0
1641461700000|2022-01-06 09:35:00|132.02|129.62|132.56|130.16|132.89|130.49|131.72|129.32|0
1641462000000|2022-01-06 09:40:00|132.6|130.2|132.52|130.12|132.77|130.37|131.8|129.4|0
1641462300000|2022-01-06 09:45:00|132.43|130.03|132.43|130.03|132.85|130.45|131.93|129.53|0
1641462600000|2022-01-06 09:50:00|132.55|130.15|132.76|130.36|133.6|131.2|132.26|129.86|0
1641462900000|2022-01-06 09:55:00|132.68|130.28|133.52|131.12|133.52|131.12|131.51|129.11|0
1641463200000|2022-01-06 10:00:00|133.69|131.29|133.69|131.29|133.94|131.54|133.1|130.7|0
1641463500000|2022-01-06 10:05:00|133.77|131.37|134.53|132.13|134.87|132.47|133.68|131.28|0
1641463800000|2022-01-06 10:10:00|134.44|132.04|135.12|132.72|135.29|132.89|134.44|132.04|0
1641464100000|2022-01-06 10:15:00|135.2|132.8|134.65|132.25|135.29|132.89|134.44|132.04|0
1641464400000|2022-01-06 10:20:00|134.69|132.29|136.05|133.65|136.31|133.91|134.69|132.29|0
1641464700000|2022-01-06 10:25:00|135.97|133.57|135.88|133.48|136.31|133.91|135.54|133.14|0
1641465000000|2022-01-06 10:30:00|135.84|133.44|136.26|133.86|136.73|134.33|135.67|133.27|0
1641465300000|2022-01-06 10:35:00|136.31|133.91|136.44|134.04|138.97|136.57|135.84|133.44|0
1641465600000|2022-01-06 10:40:00|136.35|133.95|134.39|131.99|136.78|134.38|133.72|131.32|0
1641465900000|2022-01-06 10:45:00|134.43|132.03|135.15|132.75|135.24|132.84|134.31|131.91|0
1641466200000|2022-01-06 10:50:00|135.07|132.67|134.22|131.82|135.58|133.18|134.05|131.65|0
1641466500000|2022-01-06 10:55:00|134.39|131.99|134.39|131.99|134.81|132.41|134.05|131.65|0
1641466800000|2022-01-06 11:00:00|134.47|132.07|135.32|132.92|135.58|133.18|134.09|131.69|0
1641467100000|2022-01-06 11:05:00|135.49|133.09|134.21|131.81|135.83|133.43|134.21|131.81|0
1641467400000|2022-01-06 11:10:00|134.3|131.9|133.91|131.51|134.47|132.07|133.71|131.31|0
1641467700000|2022-01-06 11:15:00|134.21|131.81|134.04|131.64|134.3|131.9|133.54|131.14|0
1641468000000|2022-01-06 11:20:00|134.13|131.73|133.2|130.8|134.38|131.98|133.11|130.71|0
1641468300000|2022-01-06 11:25:00|133.28|130.88|133.32|130.92|133.96|131.56|132.94|130.54|0
1641468600000|2022-01-06 11:30:00|133.28|130.88|134.12|131.72|134.38|131.98|132.94|130.54|0
1641468900000|2022-01-06 11:35:00|134.25|131.85|133.02|130.62|134.25|131.85|132.77|130.37|0
1641469200000|2022-01-06 11:40:00|132.94|130.54|133.11|130.71|133.95|131.55|132.69|130.29|0
1641469500000|2022-01-06 11:45:00|133.19|130.79|132.14|129.74|133.44|131.04|131.93|129.53|0
1641469800000|2022-01-06 11:50:00|132.01|129.61|133.44|131.04|133.44|131.04|132.01|129.61|0
1641470100000|2022-01-06 11:55:00|133.35|130.95|132.85|130.45|133.44|131.04|132.68|130.28|0
1641470400000|2022-01-06 12:00:00|132.68|130.28|134.07|131.67|134.54|132.14|132.68|130.28|0
1641470700000|2022-01-06 12:05:00|134.11|131.71|134.53|132.13|134.79|132.39|133.94|131.54|0
1641471000000|2022-01-06 12:10:00|134.62|132.22|134.7|132.3|134.96|132.56|134.36|131.96|0
1641471300000|2022-01-06 12:15:00|134.79|132.39|134.19|131.79|134.96|132.56|134.19|131.79|0
1641471600000|2022-01-06 12:20:00|134.23|131.83|132.92|130.52|134.28|131.88|132.59|130.19|0
1641471900000|2022-01-06 12:25:00|133.09|130.69|131.83|129.43|133.13|130.73|131.58|129.18|0
1641472200000|2022-01-06 12:30:00|131.75|129.35|131.95|129.55|132.75|130.35|131.66|129.26|0
1641472500000|2022-01-06 12:35:00|131.83|129.43|133.17|130.77|133.51|131.11|131.83|129.43|0
1641472800000|2022-01-06 12:40:00|133.09|130.69|131.91|129.51|133.17|130.77|131.83|129.43|0
1641473100000|2022-01-06 12:45:00|131.95|129.55|131.83|129.43|131.99|129.59|131.49|129.09|0
1641473400000|2022-01-06 12:50:00|131.87|129.47|132.58|130.18|132.83|130.43|131.74|129.34|0
1641473700000|2022-01-06 12:55:00|132.66|130.26|132.91|130.51|133.17|130.77|132.24|129.84|0
1641474000000|2022-01-06 13:00:00|132.74|130.34|132.83|130.43|133.5|131.1|132.16|129.76|0
1641474300000|2022-01-06 13:05:00|132.74|130.34|133.2|130.8|133.33|130.93|132.32|129.92|0
1641474600000|2022-01-06 13:10:00|133.25|130.85|133.75|131.35|133.92|131.52|132.91|130.51|0
1641474900000|2022-01-06 13:15:00|133.84|131.44|134.68|132.28|134.85|132.45|133.67|131.27|0
1641475200000|2022-01-06 13:20:00|134.77|132.37|133.83|131.43|135.11|132.71|133.75|131.35|0
1641475500000|2022-01-06 13:25:00|133.92|131.52|134.21|131.81|134.26|131.86|133.66|131.26|0
1641475800000|2022-01-06 13:30:00|134.29|131.89|133.07|130.67|134.59|132.19|132.82|130.42|0
1641476100000|2022-01-06 13:35:00|133.15|130.75|133.62|131.22|133.74|131.34|132.99|130.59|0
1641476400000|2022-01-06 13:40:00|133.49|131.09|133.83|131.43|134|131.6|132.82|130.42|0
1641476700000|2022-01-06 13:45:00|133.91|131.51|132.73|130.33|134.08|131.68|132.56|130.16|0
1641477000000|2022-01-06 13:50:00|132.64|130.24|133.4|131|133.4|131|132.31|129.91|0
1641477300000|2022-01-06 13:55:00|133.32|130.92|133.57|131.17|133.65|131.25|132.98|130.58|0
1641477600000|2022-01-06 14:00:00|133.4|131|133.82|131.42|133.82|131.42|133.06|130.66|0
1641477900000|2022-01-06 14:05:00|133.9|131.5|133.06|130.66|134.41|132.01|132.89|130.49|0
1641478200000|2022-01-06 14:10:00|133.23|130.83|133.73|131.33|133.73|131.33|132.55|130.15|0
1641478500000|2022-01-06 14:15:00|133.65|131.25|133.65|131.25|133.82|131.42|133.14|130.74|0
1641478800000|2022-01-06 14:20:00|133.73|131.33|134.41|132.01|134.49|132.09|133.65|131.25|0
1641479100000|2022-01-06 14:25:00|134.32|131.92|131.21|128.81|134.32|131.92|131.21|128.81|0
1641479400000|2022-01-06 14:30:00|131.46|129.06|135.34|132.94|135.59|133.19|131.29|128.89|0
1641479700000|2022-01-06 14:35:00|135.42|133.02|138.17|135.77|138.6|136.2|134.06|131.66|0
1641480000000|2022-01-06 14:40:00|138.34|135.94|138.25|135.85|139.99|137.59|136.87|134.47|0
1641480300000|2022-01-06 14:45:00|138.34|135.94|132.96|130.56|138.6|136.2|132.88|130.48|0
1641480600000|2022-01-06 14:50:00|133.21|130.81|130.98|128.58|137.14|134.74|130.98|128.58|0
1641480900000|2022-01-06 14:55:00|130.9|128.5|128.24|125.84|136.46|134.06|125.69|123.29|0
1641481200000|2022-01-06 15:00:00|128.16|125.76|126.2|123.8|129.97|127.57|126.15|123.75|0
1641481500000|2022-01-06 15:05:00|126.12|123.72|125.38|122.98|127.42|125.02|124.82|122.42|0
1641481800000|2022-01-06 15:10:00|125.14|122.74|126.44|124.04|126.68|124.28|123.53|121.13|0
1641482100000|2022-01-06 15:15:00|126.93|124.53|126.68|124.28|129.88|127.48|126.44|124.04|0
1641482400000|2022-01-06 15:20:00|126.6|124.2|129.8|127.4|129.88|127.48|126.35|123.95|0
1641482700000|2022-01-06 15:25:00|129.88|127.48|131.04|128.64|133.56|131.16|129.88|127.48|0
1641483000000|2022-01-06 15:30:00|130.63|128.23|134.09|131.69|136.06|133.66|130.49|128.09|0
1641483300000|2022-01-06 15:35:00|134|131.6|134.59|132.19|135.62|133.22|132.74|130.34|0
1641483600000|2022-01-06 15:40:00|134.85|132.45|133.49|131.09|135.06|132.66|132.73|130.33|0
1641483900000|2022-01-06 15:45:00|133.75|131.35|136.38|133.98|136.55|134.15|132.99|130.59|0
1641484200000|2022-01-06 15:50:00|136.21|133.81|133.91|131.51|136.3|133.9|133.49|131.09|0
1641484500000|2022-01-06 15:55:00|134.12|131.72|133.91|131.51|137.15|134.75|133.57|131.17|0
1641484800000|2022-01-06 16:00:00|133.83|131.43|135.18|132.78|135.18|132.78|131.97|129.57|0
1641485100000|2022-01-06 16:05:00|135.09|132.69|136.62|134.22|137.47|135.07|134.25|131.85|0
1641485400000|2022-01-06 16:10:00|136.66|134.26|138.07|135.67|139.02|136.62|136.62|134.22|0
1641485700000|2022-01-06 16:15:00|138.16|135.76|137.38|134.98|140.66|138.26|137.38|134.98|0
1641486000000|2022-01-06 16:20:00|137.64|135.24|137.81|135.41|137.98|135.58|136.1|133.7|0
1641486300000|2022-01-06 16:25:00|137.51|135.11|136.19|133.79|137.51|135.11|135|132.6|0
1641486600000|2022-01-06 16:30:00|136.27|133.87|134.91|132.51|136.87|134.47|134.07|131.67|0
1641486900000|2022-01-06 16:35:00|134.83|132.43|135.76|133.36|136.87|134.47|134.74|132.34|0
1641487200000|2022-01-06 16:40:00|135.67|133.27|135.33|132.93|136.69|134.29|134.24|131.84|0
1641487500000|2022-01-06 16:45:00|135.16|132.76|136.43|134.03|136.86|134.46|134.49|132.09|0
1641487800000|2022-01-06 16:50:00|136.35|133.95|137.89|135.49|137.97|135.57|135.41|133.01|0
1641488100000|2022-01-06 16:55:00|137.97|135.57|137.71|135.31|138.31|135.91|137.24|134.84|0
1641488400000|2022-01-06 17:00:00|137.88|135.48|136.94|134.54|137.97|135.57|136.77|134.37|0
1641488700000|2022-01-06 17:05:00|136.86|134.46|139.35|136.95|139.6|137.2|136.34|133.94|0
1641489000000|2022-01-06 17:10:00|139.26|136.86|138.05|135.65|139.35|136.95|137.88|135.48|0
1641489300000|2022-01-06 17:15:00|138.22|135.82|137.58|135.18|138.74|136.34|137.11|134.71|0
1641489600000|2022-01-06 17:20:00|137.71|135.31|139.02|136.62|139.6|137.2|137.11|134.71|0
1641489900000|2022-01-06 17:25:00|138.85|136.45|140.58|138.18|140.93|138.53|138.77|136.37|0
1641490200000|2022-01-06 17:30:00|140.62|138.22|140.58|138.18|141.18|138.78|139.45|137.05|0
1641490500000|2022-01-06 17:35:00|140.49|138.09|141.09|138.69|142.4|140|139.88|137.48|0
1641490800000|2022-01-06 17:40:00|141.18|138.78|144.16|141.76|144.33|141.93|140.92|138.52|0
1641491100000|2022-01-06 17:45:00|144.33|141.93|143.01|140.61|144.69|142.29|142.66|140.26|0
1641491400000|2022-01-06 17:50:00|142.92|140.52|141.44|139.04|142.92|140.52|141.18|138.78|0
1641491700000|2022-01-06 17:55:00|141.52|139.12|140.31|137.91|141.87|139.47|140.22|137.82|0
1641492000000|2022-01-06 18:00:00|140.57|138.17|140.74|138.34|141.09|138.69|139.44|137.04|0
1641492300000|2022-01-06 18:05:00|140.83|138.43|141|138.6|141.26|138.86|139.96|137.56|0
1641492600000|2022-01-06 18:10:00|140.91|138.51|141.17|138.77|141.78|139.38|140.56|138.16|0
1641492900000|2022-01-06 18:15:00|141.26|138.86|140.39|137.99|141.26|138.86|138.75|136.35|0
1641493200000|2022-01-06 18:20:00|140.43|138.03|137.89|135.49|140.65|138.25|137.63|135.23|0
1641493500000|2022-01-06 18:25:00|137.8|135.4|137.12|134.72|138.15|135.75|136.87|134.47|0
1641493800000|2022-01-06 18:30:00|137.29|134.89|137.46|135.06|137.72|135.32|136.35|133.95|0
1641494100000|2022-01-06 18:35:00|137.33|134.93|137.29|134.89|138.4|136|136.44|134.04|0
1641494400000|2022-01-06 18:40:00|137.12|134.72|137.71|135.31|137.97|135.57|136.61|134.21|0
1641494700000|2022-01-06 18:45:00|137.37|134.97|137.97|135.57|138.91|136.51|136.94|134.54|0
1641495000000|2022-01-06 18:50:00|137.88|135.48|138.22|135.82|138.39|135.99|136.94|134.54|0
1641495300000|2022-01-06 18:55:00|138.31|135.91|138.65|136.25|138.91|136.51|137.62|135.22|0
1641495600000|2022-01-06 19:00:00|138.56|136.16|136.6|134.2|138.99|136.59|136.6|134.2|0
1641495900000|2022-01-06 19:05:00|136.68|134.28|138.05|135.65|138.3|135.9|135.96|133.56|0
1641496200000|2022-01-06 19:10:00|138.22|135.82|136.93|134.53|140.46|138.06|136.93|134.53|0
1641496500000|2022-01-06 19:15:00|136.76|134.36|137.1|134.7|138.3|135.9|136.64|134.24|0
1641496800000|2022-01-06 19:20:00|137.27|134.87|137.19|134.79|137.62|135.22|136.25|133.85|0
1641497100000|2022-01-06 19:25:00|137.1|134.7|137.44|135.04|138.59|136.19|136.93|134.53|0
1641497400000|2022-01-06 19:30:00|137.61|135.21|138.04|135.64|138.73|136.33|137.01|134.61|0
1641497700000|2022-01-06 19:35:00|138.12|135.72|138.72|136.32|139.15|136.75|137.7|135.3|0
1641498000000|2022-01-06 19:40:00|138.64|136.24|138.38|135.98|139.07|136.67|137.69|135.29|0
1641498300000|2022-01-06 19:45:00|138.55|136.15|139.58|137.18|140.19|137.79|138.46|136.06|0
1641498600000|2022-01-06 19:50:00|139.67|137.27|139.84|137.44|139.84|137.44|138.72|136.32|0
1641498900000|2022-01-06 19:55:00|139.92|137.52|139.75|137.35|140.62|138.22|139.49|137.09|0
1641499200000|2022-01-06 20:00:00|139.92|137.52|141.83|139.43|141.92|139.52|139.92|137.52|0
1641499500000|2022-01-06 20:05:00|141.74|139.34|140.61|138.21|142.35|139.95|140.35|137.95|0
1641499800000|2022-01-06 20:10:00|140.7|138.3|139.49|137.09|141.31|138.91|139.31|136.91|0
1641500100000|2022-01-06 20:15:00|139.4|137|137.51|135.11|139.74|137.34|137|134.6|0
1641500400000|2022-01-06 20:20:00|137.77|135.37|136.74|134.34|138.11|135.71|136.23|133.83|0
1641500700000|2022-01-06 20:25:00|136.91|134.51|138.28|135.88|138.28|135.88|136.57|134.17|0
1641501000000|2022-01-06 20:30:00|138.19|135.79|136.23|133.83|138.62|136.22|135.81|133.41|0
1641501300000|2022-01-06 20:35:00|136.06|133.66|135.21|132.81|136.86|134.46|134.71|132.31|0
1641501600000|2022-01-06 20:40:00|135.46|133.06|135.89|133.49|136.4|134|134.37|131.97|0
1641501900000|2022-01-06 20:45:00|135.72|133.32|134.53|132.13|136.4|134|134.53|132.13|0
1641502200000|2022-01-06 20:50:00|134.7|132.3|134.2|131.8|135.8|133.4|134.11|131.71|0
1641502500000|2022-01-06 20:55:00|134.11|131.71|133.73|131.33|135.54|133.14|132.19|129.79|0
1641502800000|2022-01-06 21:00:00|133.65|131.25|134.49|132.09|134.49|132.09|133.31|130.91|0
1641503100000|2022-01-06 21:05:00|134.4|132|134.99|132.59|135.5|133.1|134.4|132|0
1641503400000|2022-01-06 21:10:00|135.08|132.68|135.16|132.76|135.84|133.44|134.4|132|0
1641503700000|2022-01-06 21:15:00|135.28|132.48|135.44|132.64|135.7|132.9|135.15|132.35|0
1641504000000|2022-01-06 21:20:00|135.4|132.6|135.78|132.98|135.78|132.98|135.4|132.6|0
1641504300000|2022-01-06 21:25:00|135.87|133.07|135.69|132.89|135.95|133.15|135.69|132.89|0
1641504600000|2022-01-06 21:30:00|135.78|132.98|135.35|132.55|135.86|133.06|135.27|132.47|0
1641504900000|2022-01-06 21:35:00|135.44|132.64|134.97|132.17|135.69|132.89|134.85|132.05|0
1641505200000|2022-01-06 21:40:00|135.01|132.21|135.86|133.06|136.03|133.23|135.01|132.21|0
1641505500000|2022-01-06 21:45:00|135.94|133.14|135.86|133.06|136.2|133.4|135.86|133.06|0
1641505800000|2022-01-06 21:50:00|135.94|133.14|136.37|133.57|136.45|133.65|135.94|133.14|0
1641506100000|2022-01-06 21:55:00|136.28|133.48|136.07|133.27|136.37|133.57|135.86|133.06|0
1641506400000|2022-01-06 22:00:00|136.25|133.45|136.29|133.49|136.29|133.49|136.05|133.25|0
1641506700000|2022-01-06 22:05:00|136.3|133.5|136.13|133.33|136.3|133.5|136.13|133.33|0
1641507000000|2022-01-06 22:10:00|136.11|133.31|136.26|133.46|136.27|133.47|136.11|133.31|0
1641507300000|2022-01-06 22:15:00|136.27|133.47|136.25|133.45|136.27|133.47|136.25|133.45|0
1641507600000|2022-01-06 22:20:00|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1641507900000|2022-01-06 22:25:00|136.28|133.48|136.09|133.29|136.28|133.48|135.95|133.15|0
1641508200000|2022-01-06 22:30:00|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1641508500000|2022-01-06 22:35:00|136.15|133.35|136.15|133.35|136.19|133.39|136.15|133.35|0
1641508800000|2022-01-06 22:40:00|136.13|133.33|136.15|133.35|136.15|133.35|136.13|133.33|0
1641509100000|2022-01-06 22:45:00|136.16|133.36|136.16|133.36|136.16|133.36|136.16|133.36|0
1641509400000|2022-01-06 22:50:00|136.17|133.37|136.21|133.41|136.24|133.44|136.17|133.37|0
1641509700000|2022-01-06 22:55:00|136.23|133.43|136.42|133.62|136.42|133.62|136.22|133.42|0
1641510000000|2022-01-06 23:00:00|137.41|134.61|137.2|134.4|137.75|134.95|137.11|134.31|0
1641510300000|2022-01-06 23:05:00|137.15|134.35|137.54|134.74|137.62|134.82|137.15|134.35|0
1641510600000|2022-01-06 23:10:00|137.62|134.82|137.19|134.39|137.71|134.91|137.19|134.39|0
1641510900000|2022-01-06 23:15:00|136.94|134.14|137.62|134.82|137.7|134.9|136.77|133.97|0
1641511200000|2022-01-06 23:20:00|137.7|134.9|137.28|134.48|137.88|135.08|137.19|134.39|0
1641511500000|2022-01-06 23:25:00|137.45|134.65|137.62|134.82|137.62|134.82|137.19|134.39|0
1641511800000|2022-01-06 23:30:00|137.7|134.9|137.66|134.86|138.04|135.24|137.27|134.47|0
1641512100000|2022-01-06 23:35:00|137.7|134.9|137.91|135.11|138.13|135.33|137.61|134.81|0
1641512400000|2022-01-06 23:40:00|137.96|135.16|137.61|134.81|138.04|135.24|137.53|134.73|0
1641512700000|2022-01-06 23:45:00|137.74|134.94|137.52|134.72|137.95|135.15|137.27|134.47|0
1641513000000|2022-01-06 23:50:00|137.61|134.81|137.95|135.15|138.04|135.24|137.52|134.72|0
1641513300000|2022-01-06 23:55:00|138.12|135.32|137.86|135.06|138.12|135.32|137.86|135.06|0
1641513600000|2022-01-07 00:00:00|137.95|135.15|138.46|135.66|138.89|136.09|137.52|134.72|0
1641513900000|2022-01-07 00:05:00|138.5|135.7|138.63|135.83|138.85|136.05|138.38|135.58|0
1641514200000|2022-01-07 00:10:00|138.55|135.75|139.23|136.43|139.41|136.61|138.2|135.4|0
1641514500000|2022-01-07 00:15:00|139.15|136.35|139.23|136.43|139.32|136.52|138.89|136.09|0
1641514800000|2022-01-07 00:20:00|139.15|136.35|139.06|136.26|139.23|136.43|138.8|136|0
1641515100000|2022-01-07 00:25:00|139.1|136.3|139.18|136.38|139.49|136.69|138.84|136.04|0
1641515400000|2022-01-07 00:30:00|139.23|136.43|139.49|136.69|139.66|136.86|139.01|136.21|0
1641515700000|2022-01-07 00:35:00|139.53|136.73|139.66|136.86|139.66|136.86|139.31|136.51|0
1641516000000|2022-01-07 00:40:00|139.57|136.77|139.48|136.68|139.83|137.03|139.48|136.68|0
1641516300000|2022-01-07 00:45:00|139.52|136.72|139.44|136.64|139.66|136.86|139.4|136.6|0
1641516600000|2022-01-07 00:50:00|139.48|136.68|139.31|136.51|139.48|136.68|139.14|136.34|0
1641516900000|2022-01-07 00:55:00|139.22|136.42|139.48|136.68|139.57|136.77|139.05|136.25|0
1641517200000|2022-01-07 01:00:00|139.52|136.72|139.91|137.11|139.91|137.11|139.22|136.42|0
1641517500000|2022-01-07 01:05:00|140.08|137.28|139.39|136.59|140.08|137.28|139.3|136.5|0
1641517800000|2022-01-07 01:10:00|139.43|136.63|139.21|136.41|139.56|136.76|139.04|136.24|0
1641518100000|2022-01-07 01:15:00|139.3|136.5|139.04|136.24|139.56|136.76|138.87|136.07|0
1641518400000|2022-01-07 01:20:00|138.95|136.15|139.13|136.33|139.3|136.5|138.95|136.15|0
1641518700000|2022-01-07 01:25:00|139.04|136.24|139.21|136.41|139.47|136.67|138.95|136.15|0
1641519000000|2022-01-07 01:30:00|139.3|136.5|139.64|136.84|139.81|137.01|139.12|136.32|0
1641519300000|2022-01-07 01:35:00|139.55|136.75|138.69|135.89|139.55|136.75|138.43|135.63|0
1641519600000|2022-01-07 01:40:00|138.64|135.84|138.34|135.54|138.95|136.15|138.17|135.37|0
1641519900000|2022-01-07 01:45:00|138.43|135.63|138.26|135.46|139.12|136.32|138.26|135.46|0
1641520200000|2022-01-07 01:50:00|138.17|135.37|138.34|135.54|138.69|135.89|138.08|135.28|0
1641520500000|2022-01-07 01:55:00|138.43|135.63|139.07|136.27|139.11|136.31|138.34|135.54|0
1641520800000|2022-01-07 02:00:00|138.94|136.14|137.14|134.34|138.94|136.14|137.05|134.25|0
1641521100000|2022-01-07 02:05:00|137.05|134.25|136.88|134.08|137.14|134.34|136.28|133.48|0
1641521400000|2022-01-07 02:10:00|136.79|133.99|137.05|134.25|137.39|134.59|136.79|133.99|0
1641521700000|2022-01-07 02:15:00|137.13|134.33|136.62|133.82|137.13|134.33|136.03|133.23|0
1641522000000|2022-01-07 02:20:00|136.54|133.74|137.39|134.59|137.6|134.8|136.49|133.69|0
1641522300000|2022-01-07 02:25:00|137.34|134.54|137.13|134.33|137.39|134.59|137.13|134.33|0
1641522600000|2022-01-07 02:30:00|137.04|134.24|136.66|133.86|137.3|134.5|136.36|133.56|0
1641522900000|2022-01-07 02:35:00|136.7|133.9|136.1|133.3|136.87|134.07|136.1|133.3|0
1641523200000|2022-01-07 02:40:00|136.19|133.39|136.61|133.81|136.7|133.9|136.19|133.39|0
1641523500000|2022-01-07 02:45:00|136.53|133.73|136.7|133.9|136.7|133.9|136.19|133.39|0
1641523800000|2022-01-07 02:50:00|136.78|133.98|137.33|134.53|137.42|134.62|136.78|133.98|0
1641524100000|2022-01-07 02:55:00|137.29|134.49|137.72|134.92|137.98|135.18|137.29|134.49|0
1641524400000|2022-01-07 03:00:00|137.8|135|137.63|134.83|137.89|135.09|137.38|134.58|0
1641524700000|2022-01-07 03:05:00|137.72|134.92|137.72|134.92|138.06|135.26|137.67|134.87|0
1641525000000|2022-01-07 03:10:00|137.63|134.83|137.54|134.74|137.8|135|137.46|134.66|0
1641525300000|2022-01-07 03:15:00|137.58|134.78|137.71|134.91|137.84|135.04|137.37|134.57|0
1641525600000|2022-01-07 03:20:00|137.88|135.08|139.09|136.29|139.17|136.37|137.71|134.91|0
1641525900000|2022-01-07 03:25:00|139.17|136.37|138.83|136.03|139.35|136.55|138.52|135.72|0
1641526200000|2022-01-07 03:30:00|138.91|136.11|138.05|135.25|138.91|136.11|137.96|135.16|0
1641526500000|2022-01-07 03:35:00|137.96|135.16|138.05|135.25|138.13|135.33|137.54|134.74|0
1641526800000|2022-01-07 03:40:00|137.96|135.16|137.96|135.16|138.13|135.33|137.62|134.82|0
1641527100000|2022-01-07 03:45:00|137.88|135.08|137.19|134.39|138.09|135.29|137.1|134.3|0
1641527400000|2022-01-07 03:50:00|137.27|134.47|137.19|134.39|137.57|134.77|136.97|134.17|0
1641527700000|2022-01-07 03:55:00|137.23|134.43|137.36|134.56|137.61|134.81|137.02|134.22|0
1641528000000|2022-01-07 04:00:00|137.44|134.64|137.23|134.43|137.44|134.64|137.01|134.21|0
1641528300000|2022-01-07 04:05:00|137.18|134.38|137.1|134.3|137.61|134.81|137.1|134.3|0
1641528600000|2022-01-07 04:10:00|137.05|134.25|137.27|134.47|137.35|134.55|136.93|134.13|0
1641528900000|2022-01-07 04:15:00|137.18|134.38|136.58|133.78|137.44|134.64|136.45|133.65|0
1641529200000|2022-01-07 04:20:00|136.67|133.87|136.58|133.78|136.84|134.04|136.33|133.53|0
1641529500000|2022-01-07 04:25:00|136.67|133.87|136.92|134.12|136.92|134.12|136.58|133.78|0
1641529800000|2022-01-07 04:30:00|136.88|134.08|136.92|134.12|137|134.2|136.58|133.78|0
1641530100000|2022-01-07 04:35:00|136.96|134.16|136.58|133.78|137.04|134.24|136.49|133.69|0
1641530400000|2022-01-07 04:40:00|136.66|133.86|136.92|134.12|136.92|134.12|136.41|133.61|0
1641530700000|2022-01-07 04:45:00|137|134.2|136.91|134.11|137.55|134.75|136.83|134.03|0
1641531000000|2022-01-07 04:50:00|136.83|134.03|137.29|134.49|137.43|134.63|136.83|134.03|0
1641531300000|2022-01-07 04:55:00|137.34|134.54|137.42|134.62|137.51|134.71|136.91|134.11|0
1641531600000|2022-01-07 05:00:00|137.51|134.71|137.85|135.05|137.85|135.05|137.25|134.45|0
1641531900000|2022-01-07 05:05:00|137.76|134.96|136.91|134.11|137.93|135.13|136.91|134.11|0
1641532200000|2022-01-07 05:10:00|136.74|133.94|136.82|134.02|136.95|134.15|135.8|133|0
1641532500000|2022-01-07 05:15:00|136.86|134.06|137.25|134.45|137.25|134.45|136.65|133.85|0
1641532800000|2022-01-07 05:20:00|137.2|134.4|137.07|134.27|137.2|134.4|136.82|134.02|0
1641533100000|2022-01-07 05:25:00|137.11|134.31|136.22|133.42|137.33|134.53|136.22|133.42|0
1641533400000|2022-01-07 05:30:00|136.3|133.5|136.39|133.59|136.73|133.93|136.05|133.25|0
1641533700000|2022-01-07 05:35:00|136.43|133.63|136.81|134.01|136.9|134.1|136.22|133.42|0
1641534000000|2022-01-07 05:40:00|136.73|133.93|136.38|133.58|136.73|133.93|136.3|133.5|0
1641534300000|2022-01-07 05:45:00|136.43|133.63|136.64|133.84|136.85|134.05|136.21|133.41|0
1641534600000|2022-01-07 05:50:00|136.72|133.92|136.93|134.13|136.98|134.18|136.47|133.67|0
1641534900000|2022-01-07 05:55:00|136.89|134.09|137.66|134.86|137.83|135.03|136.89|134.09|0
1641535200000|2022-01-07 06:00:00|137.57|134.77|137.06|134.26|137.83|135.03|136.97|134.17|0
1641535500000|2022-01-07 06:05:00|137.15|134.35|137.31|134.51|137.4|134.6|136.93|134.13|0
1641535800000|2022-01-07 06:10:00|137.27|134.47|137.14|134.34|137.31|134.51|136.89|134.09|0
1641536100000|2022-01-07 06:15:00|137.18|134.38|136.97|134.17|137.31|134.51|136.89|134.09|0
1641536400000|2022-01-07 06:20:00|137.06|134.26|136.97|134.17|137.23|134.43|136.8|134|0
1641536700000|2022-01-07 06:25:00|137.01|134.21|137.31|134.51|137.39|134.59|137.01|134.21|0
1641537000000|2022-01-07 06:30:00|137.35|134.55|138.34|135.54|138.34|135.54|137.22|134.42|0
1641537300000|2022-01-07 06:35:00|138.42|135.62|137.9|135.1|138.51|135.71|137.82|135.02|0
1641537600000|2022-01-07 06:40:00|137.82|135.02|137.47|134.67|138.16|135.36|137.47|134.67|0
1641537900000|2022-01-07 06:45:00|137.39|134.59|137.39|134.59|137.47|134.67|137|134.2|0
1641538200000|2022-01-07 06:50:00|137.3|134.5|136.83|134.03|137.39|134.59|136.79|133.99|0
1641538500000|2022-01-07 06:55:00|136.87|134.07|136.66|133.86|136.96|134.16|136.53|133.73|0
1641538800000|2022-01-07 07:00:00|136.7|133.9|135.59|132.79|136.96|134.16|135.38|132.58|0
1641539100000|2022-01-07 07:05:00|135.63|132.83|135.55|132.75|136.19|133.39|135.42|132.62|0
1641539400000|2022-01-07 07:10:00|135.51|132.71|135.34|132.54|135.59|132.79|135.08|132.28|0
1641539700000|2022-01-07 07:15:00|135.25|132.45|136.01|133.21|136.18|133.38|135.25|132.45|0
1641540000000|2022-01-07 07:20:00|136.18|133.38|136.01|133.21|136.44|133.64|135.93|133.13|0
1641540300000|2022-01-07 07:25:00|136.1|133.3|136.35|133.55|136.61|133.81|135.84|133.04|0
1641540600000|2022-01-07 07:30:00|136.27|133.47|135.58|132.78|136.44|133.64|135.58|132.78|0
1641540900000|2022-01-07 07:35:00|135.67|132.87|136.09|133.29|136.18|133.38|135.54|132.74|0
1641541200000|2022-01-07 07:40:00|136.01|133.21|135.84|133.04|136.09|133.29|135.58|132.78|0
1641541500000|2022-01-07 07:45:00|135.92|133.12|135.49|132.69|135.96|133.16|135.24|132.44|0
1641541800000|2022-01-07 07:50:00|135.54|132.74|135.32|132.52|135.66|132.86|135.24|132.44|0
1641542100000|2022-01-07 07:55:00|135.41|132.61|135.92|133.12|136.09|133.29|135.24|132.44|0
1641542400000|2022-01-07 08:00:00|136|133.2|133.55|130.75|136.09|133.29|133.47|130.67|0
1641542700000|2022-01-07 08:05:00|133.52|131.12|133.26|130.86|133.69|131.29|132.85|130.45|0
1641543000000|2022-01-07 08:10:00|133.18|130.78|134.78|132.38|134.78|132.38|133.18|130.78|0
1641543300000|2022-01-07 08:15:00|134.69|132.29|134.19|131.79|135.12|132.72|134.19|131.79|0
1641543600000|2022-01-07 08:20:00|134.23|131.83|134.52|132.12|134.78|132.38|134.19|131.79|0
1641543900000|2022-01-07 08:25:00|134.48|132.08|133.89|131.49|134.52|132.12|133.17|130.77|0
1641544200000|2022-01-07 08:30:00|133.59|131.19|131.92|129.52|133.59|131.19|131.09|128.69|0
1641544500000|2022-01-07 08:35:00|131.96|129.56|132.17|129.77|132.17|129.77|131.25|128.85|0
1641544800000|2022-01-07 08:40:00|132.08|129.68|130.84|128.44|132.17|129.77|130.67|128.27|0
1641545100000|2022-01-07 08:45:00|131|128.6|130.75|128.35|131.42|129.02|130.67|128.27|0
1641545400000|2022-01-07 08:50:00|130.79|128.39|131.25|128.85|131.75|129.35|130.75|128.35|0
1641545700000|2022-01-07 08:55:00|131.16|128.76|131.74|129.34|132.45|130.05|131.08|128.68|0
1641546000000|2022-01-07 09:00:00|131.62|129.22|131.7|129.3|131.91|129.51|131.04|128.64|0
1641546300000|2022-01-07 09:05:00|131.66|129.26|132.83|130.43|132.83|130.43|131.33|128.93|0
1641546600000|2022-01-07 09:10:00|132.74|130.34|133.83|131.43|134.08|131.68|132.66|130.26|0
1641546900000|2022-01-07 09:15:00|133.92|131.52|133.66|131.26|134.08|131.68|133.24|130.84|0
1641547200000|2022-01-07 09:20:00|133.75|131.35|134.25|131.85|134.25|131.85|133.74|131.34|0
1641547500000|2022-01-07 09:25:00|134.12|131.72|134.92|132.52|135.52|133.12|134.12|131.72|0
1641547800000|2022-01-07 09:30:00|135.01|132.61|136.03|133.63|136.03|133.63|134.92|132.52|0
1641548100000|2022-01-07 09:35:00|135.77|133.37|136.02|133.62|136.37|133.97|135.43|133.03|0
1641548400000|2022-01-07 09:40:00|135.94|133.54|135.94|133.54|136.62|134.22|135.85|133.45|0
1641548700000|2022-01-07 09:45:00|135.98|133.58|135.85|133.45|136.45|134.05|135.85|133.45|0
1641549000000|2022-01-07 09:50:00|135.94|133.54|135.42|133.02|136.02|133.62|135.42|133.02|0
1641549300000|2022-01-07 09:55:00|135.38|132.98|135|132.6|135.51|133.11|134.91|132.51|0
1641549600000|2022-01-07 10:00:00|135.08|132.68|135.08|132.68|135.17|132.77|134.07|131.67|0
1641549900000|2022-01-07 10:05:00|135.17|132.77|136.27|133.87|136.35|133.95|135.08|132.68|0
1641550200000|2022-01-07 10:10:00|136.18|133.78|136.44|134.04|136.61|134.21|136.1|133.7|0
1641550500000|2022-01-07 10:15:00|136.52|134.12|136.1|133.7|136.52|134.12|135.67|133.27|0
1641550800000|2022-01-07 10:20:00|136.18|133.78|136.48|134.08|136.52|134.12|136.18|133.78|0
1641551100000|2022-01-07 10:25:00|136.52|134.12|137.03|134.63|137.37|134.97|136.35|133.95|0
1641551400000|2022-01-07 10:30:00|137.12|134.72|137.46|135.06|137.72|135.32|136.95|134.55|0
1641551700000|2022-01-07 10:35:00|137.54|135.14|136.86|134.46|137.63|135.23|136.86|134.46|0
1641552000000|2022-01-07 10:40:00|136.77|134.37|137.28|134.88|137.54|135.14|136.77|134.37|0
1641552300000|2022-01-07 10:45:00|137.37|134.97|137.02|134.62|137.37|134.97|136.77|134.37|0
1641552600000|2022-01-07 10:50:00|137.11|134.71|137.36|134.96|137.66|135.26|136.94|134.54|0
1641552900000|2022-01-07 10:55:00|137.41|135.01|136.85|134.45|137.41|135.01|136.85|134.45|0
1641553200000|2022-01-07 11:00:00|137.02|134.62|136.42|134.02|137.02|134.62|136.08|133.68|0
1641553500000|2022-01-07 11:05:00|136.51|134.11|136.85|134.45|136.93|134.53|136.25|133.85|0
1641553800000|2022-01-07 11:10:00|136.93|134.53|136.33|133.93|137.1|134.7|135.99|133.59|0
1641554100000|2022-01-07 11:15:00|136.25|133.85|137.19|134.79|137.36|134.96|136.16|133.76|0
1641554400000|2022-01-07 11:20:00|137.23|134.83|137.36|134.96|137.61|135.21|137.1|134.7|0
1641554700000|2022-01-07 11:25:00|137.27|134.87|137.27|134.87|137.7|135.3|137.18|134.78|0
1641555000000|2022-01-07 11:30:00|137.35|134.95|137.52|135.12|137.61|135.21|136.8|134.4|0
1641555300000|2022-01-07 11:35:00|137.44|135.04|136.75|134.35|137.44|135.04|136.5|134.1|0
1641555600000|2022-01-07 11:40:00|136.67|134.27|136.84|134.44|137.18|134.78|136.5|134.1|0
1641555900000|2022-01-07 11:45:00|136.92|134.52|136.66|134.26|137.18|134.78|136.58|134.18|0
1641556200000|2022-01-07 11:50:00|136.75|134.35|136.49|134.09|136.83|134.43|136.24|133.84|0
1641556500000|2022-01-07 11:55:00|136.41|134.01|135.3|132.9|137.04|134.64|135.3|132.9|0
1641556800000|2022-01-07 12:00:00|135.47|133.07|136.91|134.51|137.17|134.77|135.47|133.07|0
1641557100000|2022-01-07 12:05:00|136.96|134.56|135.98|133.58|137.6|135.2|135.89|133.49|0
1641557400000|2022-01-07 12:10:00|135.97|133.57|135.89|133.49|135.97|133.57|135.46|133.06|0
1641557700000|2022-01-07 12:15:00|135.8|133.4|136.31|133.91|136.48|134.08|135.72|133.32|0
1641558000000|2022-01-07 12:20:00|136.1|133.7|135.72|133.32|136.14|133.74|135.46|133.06|0
1641558300000|2022-01-07 12:25:00|135.76|133.36|135.8|133.4|135.8|133.4|134.95|132.55|0
1641558600000|2022-01-07 12:30:00|135.71|133.31|131.51|129.11|136.31|133.91|131.26|128.86|0
1641558900000|2022-01-07 12:35:00|131.43|129.03|130.75|128.35|131.51|129.11|130.42|128.02|0
1641559200000|2022-01-07 12:40:00|130.67|128.27|130.46|128.06|130.92|128.52|129.92|127.52|0
1641559500000|2022-01-07 12:45:00|130.5|128.1|130.83|128.43|131.17|128.77|130.25|127.85|0
1641559800000|2022-01-07 12:50:00|130.75|128.35|130.83|128.43|131.25|128.85|130.75|128.35|0
1641560100000|2022-01-07 12:55:00|130.75|128.35|129.74|127.34|130.75|128.35|129.62|127.22|0
1641560400000|2022-01-07 13:00:00|129.83|127.43|129.99|127.59|130.62|128.22|129.66|127.26|0
1641560700000|2022-01-07 13:05:00|130.2|127.8|130.33|127.93|130.91|128.51|129.74|127.34|0
1641561000000|2022-01-07 13:10:00|130.16|127.76|129.82|127.42|130.49|128.09|129.66|127.26|0
1641561300000|2022-01-07 13:15:00|129.91|127.51|129.65|127.25|130.41|128.01|129.41|127.01|0
1641561600000|2022-01-07 13:20:00|129.57|127.17|129.74|127.34|129.99|127.59|129.15|126.75|0
1641561900000|2022-01-07 13:25:00|129.82|127.42|130.19|127.79|130.4|128|129.57|127.17|0
1641562200000|2022-01-07 13:30:00|130.03|127.63|128.07|125.67|133.22|130.82|127.5|125.1|0
1641562500000|2022-01-07 13:35:00|128.24|125.84|123.99|121.59|128.4|126|123.82|121.42|0
1641562800000|2022-01-07 13:40:00|123.82|121.42|125.12|122.72|125.28|122.88|123.26|120.86|0
1641563100000|2022-01-07 13:45:00|125.04|122.64|126.75|124.35|127.16|124.76|125.04|122.64|0
1641563400000|2022-01-07 13:50:00|126.59|124.19|127.14|124.74|128.54|126.14|125.52|123.12|0
1641563700000|2022-01-07 13:55:00|127.22|124.82|127.96|125.56|128.45|126.05|126.89|124.49|0
1641564000000|2022-01-07 14:00:00|128.04|125.64|128.61|126.21|129.27|126.87|128.04|125.64|0
1641564300000|2022-01-07 14:05:00|128.7|126.3|129.93|127.53|130.02|127.62|128.7|126.3|0
1641564600000|2022-01-07 14:10:00|130.02|127.62|130.35|127.95|130.35|127.95|128.78|126.38|0
1641564900000|2022-01-07 14:15:00|130.51|128.11|130.6|128.2|131.01|128.61|130.1|127.7|0
1641565200000|2022-01-07 14:20:00|130.68|128.28|130.55|128.15|130.93|128.53|130.18|127.78|0
1641565500000|2022-01-07 14:25:00|130.68|128.28|131.01|128.61|131.26|128.86|129.88|127.48|0
1641565800000|2022-01-07 14:30:00|131.18|128.78|127.86|125.46|132.6|130.2|127.86|125.46|0
1641566100000|2022-01-07 14:35:00|128.02|125.62|129.51|127.11|129.51|127.11|126.63|124.23|0
1641566400000|2022-01-07 14:40:00|129.59|127.19|132.77|130.37|132.94|130.54|128.35|125.95|0
1641566700000|2022-01-07 14:45:00|132.52|130.12|132.6|130.2|133.78|131.38|131.51|129.11|0
1641567000000|2022-01-07 14:50:00|132.26|129.86|133.19|130.79|133.7|131.3|131.59|129.19|0
1641567300000|2022-01-07 14:55:00|133.23|130.83|132.76|130.36|134.46|132.06|132.51|130.11|0
1641567600000|2022-01-07 15:00:00|133.02|130.62|131.78|129.38|134.78|132.38|126.64|124.24|0
1641567900000|2022-01-07 15:05:00|131.28|128.88|129.53|127.13|131.28|128.88|129.37|126.97|0
1641568200000|2022-01-07 15:10:00|129.45|127.05|129.86|127.46|130.95|128.55|128.71|126.31|0
1641568500000|2022-01-07 15:15:00|129.78|127.38|128.21|125.81|129.78|127.38|127.8|125.4|0
1641568800000|2022-01-07 15:20:00|127.96|125.56|126.98|124.58|129.12|126.72|126.98|124.58|0
1641569100000|2022-01-07 15:25:00|127.06|124.66|127.55|125.15|129.03|126.63|126.98|124.58|0
1641569400000|2022-01-07 15:30:00|127.3|124.9|127.3|124.9|128.62|126.22|126.81|124.41|0
1641569700000|2022-01-07 15:35:00|127.22|124.82|125.74|123.34|127.55|125.15|121.58|119.18|0
1641570000000|2022-01-07 15:40:00|125.82|123.42|124.93|122.53|127.7|125.3|124.53|122.13|0
1641570300000|2022-01-07 15:45:00|124.77|122.37|123.48|121.08|124.93|122.53|123.4|121|0
1641570600000|2022-01-07 15:50:00|123.32|120.92|124.75|122.35|125.65|123.25|120.14|117.74|0
1641570900000|2022-01-07 15:55:00|124.83|122.43|122.7|120.3|125.63|123.23|122.07|119.67|0
1641571200000|2022-01-07 16:00:00|122.46|120.06|122.46|120.06|123.98|121.58|121.67|119.27|0
1641571500000|2022-01-07 16:05:00|122.38|119.98|122.36|119.96|124.22|121.82|122.2|119.8|0
1641571800000|2022-01-07 16:10:00|122.44|120.04|121.64|119.24|122.52|120.12|121.24|118.84|0
1641572100000|2022-01-07 16:15:00|121.72|119.32|120.53|118.13|122.36|119.96|119.58|117.18|0
1641572400000|2022-01-07 16:20:00|120.45|118.05|123.15|120.75|123.55|121.15|120.45|118.05|0
1641572700000|2022-01-07 16:25:00|122.91|120.51|125.41|123.01|125.41|123.01|122.59|120.19|0
1641573000000|2022-01-07 16:30:00|125.17|122.77|125.09|122.69|126.32|123.92|124.12|121.72|0
1641573300000|2022-01-07 16:35:00|125.01|122.61|125.25|122.85|125.98|123.58|124.44|122.04|0
1641573600000|2022-01-07 16:40:00|125.41|123.01|125.65|123.25|126.47|124.07|125.08|122.68|0
1641573900000|2022-01-07 16:45:00|125.73|123.33|128.6|126.2|128.6|126.2|125.41|123.01|0
1641574200000|2022-01-07 16:50:00|128.76|126.36|131.25|128.85|132|129.6|128.35|125.95|0
1641574500000|2022-01-07 16:55:00|131.34|128.94|128.68|126.28|131.5|129.1|128.6|126.2|0
1641574800000|2022-01-07 17:00:00|128.84|126.44|127.44|125.04|129.09|126.69|127.36|124.96|0
1641575100000|2022-01-07 17:05:00|127.52|125.12|127.77|125.37|128.43|126.03|126.95|124.55|0
1641575400000|2022-01-07 17:10:00|128.02|125.62|130.53|128.13|130.62|128.22|127.85|125.45|0
1641575700000|2022-01-07 17:15:00|130.28|127.88|128.96|126.56|130.95|128.55|128.96|126.56|0
1641576000000|2022-01-07 17:20:00|129.12|126.72|128.38|125.98|129.12|126.72|128.05|125.65|0
1641576300000|2022-01-07 17:25:00|128.3|125.9|128.63|126.23|128.96|126.56|127.72|125.32|0
1641576600000|2022-01-07 17:30:00|128.71|126.31|128.21|125.81|128.71|126.31|127.72|125.32|0
1641576900000|2022-01-07 17:35:00|128.3|125.9|127.64|125.24|128.3|125.9|126.82|124.42|0
1641577200000|2022-01-07 17:40:00|127.72|125.32|127.88|125.48|128.54|126.14|127.47|125.07|0
1641577500000|2022-01-07 17:45:00|127.72|125.32|127.96|125.56|129.78|127.38|127.39|124.99|0
1641577800000|2022-01-07 17:50:00|127.88|125.48|128.78|126.38|129.11|126.71|127.8|125.4|0
1641578100000|2022-01-07 17:55:00|128.74|126.34|129.19|126.79|129.28|126.88|128.21|125.81|0
1641578400000|2022-01-07 18:00:00|129.28|126.88|127.79|125.39|129.69|127.29|127.54|125.14|0
1641578700000|2022-01-07 18:05:00|127.71|125.31|128.2|125.8|128.69|126.29|127.46|125.06|0
1641579000000|2022-01-07 18:10:00|128.28|125.88|128.61|126.21|128.78|126.38|128.12|125.72|0
1641579300000|2022-01-07 18:15:00|128.53|126.13|128.36|125.96|129.19|126.79|127.95|125.55|0
1641579600000|2022-01-07 18:20:00|128.44|126.04|127.54|125.14|128.69|126.29|127.45|125.05|0
1641579900000|2022-01-07 18:25:00|127.62|125.22|127.04|124.64|127.86|125.46|126.8|124.4|0
1641580200000|2022-01-07 18:30:00|126.96|124.56|128.19|125.79|128.19|125.79|126.72|124.32|0
1641580500000|2022-01-07 18:35:00|128.36|125.96|127.45|125.05|128.69|126.29|127.29|124.89|0
1641580800000|2022-01-07 18:40:00|127.29|124.89|127.61|125.21|127.94|125.54|126.96|124.56|0
1641581100000|2022-01-07 18:45:00|127.53|125.13|126.71|124.31|127.53|125.13|126.71|124.31|0
1641581400000|2022-01-07 18:50:00|126.79|124.39|126.87|124.47|127.44|125.04|125.73|123.33|0
1641581700000|2022-01-07 18:55:00|126.79|124.39|126.62|124.22|127.44|125.04|126.62|124.22|0
1641582000000|2022-01-07 19:00:00|126.71|124.31|126.95|124.55|127.44|125.04|126.62|124.22|0
1641582300000|2022-01-07 19:05:00|126.87|124.47|126.78|124.38|127.28|124.88|125.89|123.49|0
1641582600000|2022-01-07 19:10:00|126.7|124.3|126.7|124.3|127.44|125.04|126.62|124.22|0
1641582900000|2022-01-07 19:15:00|126.78|124.38|126.78|124.38|127.19|124.79|126.46|124.06|0
1641583200000|2022-01-07 19:20:00|126.7|124.3|124.91|122.51|126.7|124.3|124.91|122.51|0
1641583500000|2022-01-07 19:25:00|124.75|122.35|125.64|123.24|125.72|123.32|124.1|121.7|0
1641583800000|2022-01-07 19:30:00|125.56|123.16|125.47|123.07|125.88|123.48|125.07|122.67|0
1641584100000|2022-01-07 19:35:00|125.39|122.99|127.43|125.03|127.43|125.03|124.99|122.59|0
1641584400000|2022-01-07 19:40:00|127.35|124.95|127.76|125.36|128.42|126.02|126.78|124.38|0
1641584700000|2022-01-07 19:45:00|127.84|125.44|128.25|125.85|129.08|126.68|127.35|124.95|0
1641585000000|2022-01-07 19:50:00|128.33|125.93|128.99|126.59|129.41|127.01|127.76|125.36|0
1641585300000|2022-01-07 19:55:00|128.91|126.51|128.58|126.18|129.07|126.67|128.33|125.93|0
1641585600000|2022-01-07 20:00:00|128.74|126.34|128.53|126.13|129.4|127|127.96|125.56|0
1641585900000|2022-01-07 20:05:00|128.45|126.05|128.37|125.97|129.53|127.13|128.2|125.8|0
1641586200000|2022-01-07 20:10:00|128.45|126.05|126.8|124.4|128.45|126.05|126.64|124.24|0
1641586500000|2022-01-07 20:15:00|126.88|124.48|127.37|124.97|127.54|125.14|126.64|124.24|0
1641586800000|2022-01-07 20:20:00|127.46|125.06|126.39|123.99|127.7|125.3|126.39|123.99|0
1641587100000|2022-01-07 20:25:00|126.47|124.07|126.14|123.74|126.47|124.07|125.25|122.85|0
1641587400000|2022-01-07 20:30:00|126.22|123.82|126.22|123.82|127.86|125.46|125.41|123.01|0
1641587700000|2022-01-07 20:35:00|126.14|123.74|127.04|124.64|127.37|124.97|125.73|123.33|0
1641588000000|2022-01-07 20:40:00|127.12|124.72|125.65|123.25|127.45|125.05|125.49|123.09|0
1641588300000|2022-01-07 20:45:00|125.49|123.09|124.66|122.26|127.12|124.72|124.42|122.02|0
1641588600000|2022-01-07 20:50:00|124.74|122.34|123.12|120.72|125.47|123.07|122.96|120.56|0
1641588900000|2022-01-07 20:55:00|123.04|120.64|120.33|117.93|124.01|121.61|119.64|117.24|0
1641589200000|2022-01-07 21:00:00|120.25|117.85|121.69|119.29|121.69|119.29|120.25|117.85|0
1641589500000|2022-01-07 21:05:00|121.77|119.37|121.69|119.29|122.41|120.01|121.69|119.29|0
1641589800000|2022-01-07 21:10:00|121.77|119.37|120.41|118.01|121.77|119.37|120.33|117.93|0
1641801900000|2022-01-10 08:05:00|123.87|121.47|122.57|120.17|123.87|121.47|122.49|120.09|0
1641802200000|2022-01-10 08:10:00|122.41|120.01|121.73|119.33|123.22|120.82|121.45|119.05|0
1641802500000|2022-01-10 08:15:00|121.53|119.13|120.57|118.17|121.77|119.37|120.25|117.85|0
1641802800000|2022-01-10 08:20:00|120.52|118.12|120.68|118.28|120.92|118.52|119.45|117.05|0
1641803100000|2022-01-10 08:25:00|120.96|118.56|121.26|118.86|123.12|120.72|119.69|117.29|0
1641803400000|2022-01-10 08:30:00|121.1|118.7|118.72|116.32|121.1|118.7|118.68|116.28|0
1641803700000|2022-01-10 08:35:00|118.95|116.55|117.85|115.45|118.95|116.55|117.38|114.98|0
1641804000000|2022-01-10 08:40:00|117.81|115.41|119.08|116.68|119.89|117.49|115.42|113.02|0
1641804300000|2022-01-10 08:45:00|119|116.6|119.47|117.07|119.71|117.31|117.82|115.42|0
1641804600000|2022-01-10 08:50:00|119.39|116.99|118.75|116.35|120.47|118.07|118.6|116.2|0
1641804900000|2022-01-10 08:55:00|118.83|116.43|119.97|117.57|120.61|118.21|118.43|116.03|0
1641805200000|2022-01-10 09:00:00|120.01|117.61|119.69|117.29|120.97|118.57|119.69|117.29|0
1641805500000|2022-01-10 09:05:00|119.77|117.37|121.45|119.05|121.85|119.45|119.77|117.37|0
1641805800000|2022-01-10 09:10:00|120.97|118.57|120.96|118.56|121.88|119.48|120.84|118.44|0
1641806100000|2022-01-10 09:15:00|121.04|118.64|121.72|119.32|121.88|119.48|121.04|118.64|0
1641806400000|2022-01-10 09:20:00|121.68|119.28|122.16|119.76|122.32|119.92|121.68|119.28|0
1641806700000|2022-01-10 09:25:00|122.08|119.68|122.73|120.33|122.81|120.41|122.08|119.68|0
1641807000000|2022-01-10 09:30:00|122.81|120.41|122.08|119.68|123.21|120.81|122.08|119.68|0
1641807300000|2022-01-10 09:35:00|122|119.6|122.24|119.84|123.05|120.65|122|119.6|0
1641807600000|2022-01-10 09:40:00|122.28|119.88|123.04|120.64|123.04|120.64|122.16|119.76|0
1641807900000|2022-01-10 09:45:00|123|120.6|121.83|119.43|123.04|120.64|121.75|119.35|0
1641808200000|2022-01-10 09:50:00|121.75|119.35|122.03|119.63|122.19|119.79|121.51|119.11|0
1641808500000|2022-01-10 09:55:00|122.07|119.67|121.11|118.71|122.48|120.08|121.11|118.71|0
1641808800000|2022-01-10 10:00:00|121.15|118.75|121.35|118.95|121.35|118.95|120.39|117.99|0
1641809100000|2022-01-10 10:05:00|121.27|118.87|121.67|119.27|121.71|119.31|121.03|118.63|0
1641809400000|2022-01-10 10:10:00|121.59|119.19|123.03|120.63|123.11|120.71|121.59|119.19|0
1641809700000|2022-01-10 10:15:00|123.11|120.71|122.31|119.91|123.28|120.88|122.31|119.91|0
1641810000000|2022-01-10 10:20:00|122.39|119.99|121.1|118.7|122.63|120.23|120.86|118.46|0
1641810300000|2022-01-10 10:25:00|121.02|118.62|121.5|119.1|121.74|119.34|120.94|118.54|0
1641810600000|2022-01-10 10:30:00|121.46|119.06|121.66|119.26|121.66|119.26|120.94|118.54|0
1641810900000|2022-01-10 10:35:00|121.5|119.1|121.46|119.06|121.74|119.34|121.18|118.78|0
1641811200000|2022-01-10 10:40:00|121.5|119.1|119.9|117.5|121.58|119.18|119.74|117.34|0
1641811500000|2022-01-10 10:45:00|119.82|117.42|120.1|117.7|120.7|118.3|119.82|117.42|0
1641811800000|2022-01-10 10:50:00|120.22|117.82|119.5|117.1|120.62|118.22|119.3|116.9|0
1641812100000|2022-01-10 10:55:00|119.42|117.02|119.98|117.58|120.17|117.77|119.34|116.94|0
1641812400000|2022-01-10 11:00:00|119.9|117.5|119.06|116.66|120.37|117.97|118.98|116.58|0
1641812700000|2022-01-10 11:05:00|119.26|116.86|119.1|116.7|119.74|117.34|118.79|116.39|0
1641813000000|2022-01-10 11:10:00|119.18|116.78|119.02|116.62|119.42|117.02|118.9|116.5|0
1641813300000|2022-01-10 11:15:00|118.98|116.58|119.73|117.33|119.85|117.45|118.94|116.54|0
1641813600000|2022-01-10 11:20:00|119.69|117.29|118.62|116.22|120.05|117.65|118.47|116.07|0
1641813900000|2022-01-10 11:25:00|118.58|116.18|118.7|116.3|118.7|116.3|118.23|115.83|0
1641814200000|2022-01-10 11:30:00|118.62|116.22|118.62|116.22|119.57|117.17|118.62|116.22|0
1641814500000|2022-01-10 11:35:00|118.7|116.3|117.91|115.51|118.97|116.57|117.76|115.36|0
1641814800000|2022-01-10 11:40:00|117.99|115.59|118.15|115.75|118.31|115.91|117.13|114.73|0
1641815100000|2022-01-10 11:45:00|118.3|115.9|118.73|116.33|118.85|116.45|118.3|115.9|0
1641815400000|2022-01-10 11:50:00|118.77|116.37|118.89|116.49|119.41|117.01|118.62|116.22|0
1641815700000|2022-01-10 11:55:00|118.93|116.53|119.17|116.77|119.44|117.04|118.93|116.53|0
1641816000000|2022-01-10 12:00:00|119.25|116.85|118.69|116.29|119.68|117.28|118.69|116.29|0
1641816300000|2022-01-10 12:05:00|118.77|116.37|118.06|115.66|119.4|117|117.98|115.58|0
1641816600000|2022-01-10 12:10:00|118.22|115.82|117.04|114.64|118.53|116.13|116.69|114.29|0
1641816900000|2022-01-10 12:15:00|116.96|114.56|115.87|113.47|116.96|114.56|115.72|113.32|0
1641817200000|2022-01-10 12:20:00|115.83|113.43|116.41|114.01|116.49|114.09|115.79|113.39|0
1641817500000|2022-01-10 12:25:00|116.34|113.94|116.02|113.62|116.57|114.17|115.56|113.16|0
1641817800000|2022-01-10 12:30:00|115.98|113.58|113.25|110.85|116.18|113.78|113.18|110.78|0
1641818100000|2022-01-10 12:35:00|113.33|110.93|114.8|112.4|115.27|112.87|110.41|108.01|0
1641818400000|2022-01-10 12:40:00|114.73|112.33|115.11|112.71|115.34|112.94|114.57|112.17|0
1641818700000|2022-01-10 12:45:00|115.03|112.63|114.34|111.94|115.19|112.79|114.11|111.71|0
1641819000000|2022-01-10 12:50:00|114.26|111.86|113.04|110.64|114.26|111.86|112.93|110.53|0
1641819300000|2022-01-10 12:55:00|113.12|110.72|111.61|109.21|113.35|110.95|111.53|109.13|0
1641819600000|2022-01-10 13:00:00|111.64|109.24|112.66|110.26|112.66|110.26|111.23|108.83|0
1641819900000|2022-01-10 13:05:00|112.62|110.22|112.74|110.34|113.27|110.87|112.21|109.81|0
1641820200000|2022-01-10 13:10:00|112.58|110.18|113.19|110.79|113.27|110.87|112.2|109.8|0
1641820500000|2022-01-10 13:15:00|113.11|110.71|113.19|110.79|113.34|110.94|112.66|110.26|0
1641820800000|2022-01-10 13:20:00|113.04|110.64|112.96|110.56|113.8|111.4|112.96|110.56|0
1641821100000|2022-01-10 13:25:00|112.88|110.48|113.11|110.71|113.34|110.94|112.65|110.25|0
1641821400000|2022-01-10 13:30:00|113.19|110.79|112.88|110.48|113.64|111.24|112.12|109.72|0
1641821700000|2022-01-10 13:35:00|112.73|110.33|113.87|111.47|113.87|111.47|112.35|109.95|0
1641822000000|2022-01-10 13:40:00|113.72|111.32|113.03|110.63|114.02|111.62|113.03|110.63|0
1641822300000|2022-01-10 13:45:00|112.95|110.55|112.88|110.48|113.26|110.86|112.8|110.4|0
1641822600000|2022-01-10 13:50:00|112.8|110.4|111.82|109.42|113.48|111.08|111.74|109.34|0
1641822900000|2022-01-10 13:55:00|111.89|109.49|112.12|109.72|112.19|109.79|111.66|109.26|0
1641823200000|2022-01-10 14:00:00|112.19|109.79|112.64|110.24|112.64|110.24|112|109.6|0
1641823500000|2022-01-10 14:05:00|112.72|110.32|112.64|110.24|113.25|110.85|112.42|110.02|0
1641823800000|2022-01-10 14:10:00|112.57|110.17|111.81|109.41|112.64|110.24|111.81|109.41|0
1641824100000|2022-01-10 14:15:00|111.88|109.48|111.58|109.18|112.11|109.71|110.68|108.28|0
1641824400000|2022-01-10 14:20:00|111.66|109.26|110.68|108.28|112.34|109.94|110.68|108.28|0
1641824700000|2022-01-10 14:25:00|110.75|108.35|111.28|108.88|112.33|109.93|110.75|108.35|0
1641825000000|2022-01-10 14:30:00|111.43|109.03|108.3|105.9|112.18|109.78|107.86|105.46|0
1641825300000|2022-01-10 14:35:00|108.23|105.83|107.56|105.16|108.52|106.12|106.47|104.07|0
1641825600000|2022-01-10 14:40:00|107.93|105.53|107.87|105.47|108.37|105.97|102.59|100.19|0
1641825900000|2022-01-10 14:45:00|107.8|105.4|102.78|100.38|107.8|105.4|102.25|99.85|0
1641826200000|2022-01-10 14:50:00|102.89|100.49|101.47|99.07|103.89|101.49|101.11|98.71|0
1641826500000|2022-01-10 14:55:00|101.4|99|100.76|98.36|101.82|99.42|99.92|97.52|0
1641826800000|2022-01-10 15:00:00|100.83|98.43|97.68|95.28|103.41|101.01|97.61|95.21|0
1641827100000|2022-01-10 15:05:00|97.81|95.41|100.32|97.92|100.74|98.34|97.47|95.07|0
1641827400000|2022-01-10 15:10:00|100.18|97.78|95.49|93.09|100.18|97.78|95.28|92.88|0
1641827700000|2022-01-10 15:15:00|95.42|93.02|92.12|89.72|96.78|94.38|91.99|89.59|0
1641828000000|2022-01-10 15:20:00|92.39|89.99|95.96|93.56|96.3|93.9|92.39|89.99|0
1641828300000|2022-01-10 15:25:00|95.83|93.43|95.18|92.78|96.92|94.52|94.51|92.11|0
1641828600000|2022-01-10 15:30:00|95.39|92.99|95.18|92.78|96.82|94.42|94.64|92.24|0
1641828900000|2022-01-10 15:35:00|94.98|92.58|95.7|93.3|96.38|93.98|94.5|92.1|0
1641829200000|2022-01-10 15:40:00|95.77|93.37|94.42|92.02|96.38|93.98|93.88|91.48|0
1641829500000|2022-01-10 15:45:00|94.48|92.08|95.54|93.14|97.58|95.18|94.15|91.75|0
1641829800000|2022-01-10 15:50:00|95.47|93.07|97.3|94.9|97.92|95.52|95|92.6|0
1641830100000|2022-01-10 15:55:00|97.51|95.11|97.92|95.52|98.47|96.07|96.01|93.61|0
1641830400000|2022-01-10 16:00:00|97.64|95.24|98.12|95.72|98.33|95.93|96.15|93.75|0
1641830700000|2022-01-10 16:05:00|97.85|95.45|99.99|97.59|99.99|97.59|97.78|95.38|0
1641831000000|2022-01-10 16:10:00|98.3|95.9|100.04|97.64|100.46|98.06|98.03|95.63|0
1641831300000|2022-01-10 16:15:00|99.9|97.5|101.51|99.11|101.79|99.39|98.99|96.59|0
1641831600000|2022-01-10 16:20:00|101.44|99.04|102.43|100.03|102.79|100.39|100.74|98.34|0
1641831900000|2022-01-10 16:25:00|102.36|99.96|103.86|101.46|104.22|101.82|99.65|97.25|0
1641832200000|2022-01-10 16:30:00|103.79|101.39|101.66|99.26|103.79|101.39|101.45|99.05|0
1641832500000|2022-01-10 16:35:00|101.52|99.12|100.32|97.92|101.94|99.54|100.05|97.65|0
1641832800000|2022-01-10 16:40:00|100.12|97.72|100.25|97.85|100.46|98.06|99.21|96.81|0
1641833100000|2022-01-10 16:45:00|100.32|97.92|100.67|98.27|101.23|98.83|99.7|97.3|0
1641833400000|2022-01-10 16:50:00|100.25|97.85|100.04|97.64|101.16|98.76|99.56|97.16|0
1641833700000|2022-01-10 16:55:00|99.97|97.57|102.22|99.82|102.36|99.96|99.62|97.22|0
1641834000000|2022-01-10 17:00:00|102.08|99.68|99.76|97.36|102.29|99.89|99.69|97.29|0
1641834300000|2022-01-10 17:05:00|99.83|97.43|98.24|95.84|100.11|97.71|98.17|95.77|0
1641834600000|2022-01-10 17:10:00|98.31|95.91|99.97|97.57|100.11|97.71|98.31|95.91|0
1641834900000|2022-01-10 17:15:00|99.86|97.46|98.72|96.32|100.11|97.71|98.58|96.18|0
1641835200000|2022-01-10 17:20:00|98.65|96.25|98.89|96.49|99.2|96.8|98.44|96.04|0
1641835500000|2022-01-10 17:25:00|98.92|96.52|98.99|96.59|99.68|97.28|98.51|96.11|0
1641835800000|2022-01-10 17:30:00|98.92|96.52|98.5|96.1|99.2|96.8|97.95|95.55|0
1641836100000|2022-01-10 17:35:00|98.57|96.17|98.3|95.9|99.2|96.8|98.23|95.83|0
1641836400000|2022-01-10 17:40:00|98.37|95.97|98.99|96.59|100.87|98.47|98.09|95.69|0
1641836700000|2022-01-10 17:45:00|98.92|96.52|98.88|96.48|100.76|98.36|98.74|96.34|0
1641837000000|2022-01-10 17:50:00|98.74|96.34|102.31|99.91|103.45|101.05|98.33|95.93|0
1641837300000|2022-01-10 17:55:00|102.24|99.84|100.94|98.54|102.24|99.84|100.55|98.15|0
1641837600000|2022-01-10 18:00:00|100.9|98.5|101.6|99.2|102.74|100.34|100.55|98.15|0
1641837900000|2022-01-10 18:05:00|101.67|99.27|102.38|99.98|103.09|100.69|101.46|99.06|0
1641838200000|2022-01-10 18:10:00|102.52|100.12|103.38|100.98|103.38|100.98|102.03|99.63|0
1641838500000|2022-01-10 18:15:00|103.59|101.19|103.88|101.48|103.88|101.48|102.73|100.33|0
1641838800000|2022-01-10 18:20:00|103.8|101.4|106.24|103.84|106.27|103.87|102.52|100.12|0
1641839100000|2022-01-10 18:25:00|106.31|103.91|103.35|100.95|106.31|103.91|103.14|100.74|0
1641839400000|2022-01-10 18:30:00|103.43|101.03|102.92|100.52|104.43|102.03|102.35|99.95|0
1641839700000|2022-01-10 18:35:00|103|100.6|102.42|100.02|103.71|101.31|102.42|100.02|0
1641840000000|2022-01-10 18:40:00|102.57|100.17|105.23|102.83|105.37|102.97|102.42|100.02|0
1641840300000|2022-01-10 18:45:00|105.3|102.9|105.95|103.55|106.25|103.85|104.36|101.96|0
1641840600000|2022-01-10 18:50:00|106.03|103.63|107.64|105.24|108.01|105.61|105.95|103.55|0
1641840900000|2022-01-10 18:55:00|107.71|105.31|107.34|104.94|108.16|105.76|105.73|103.33|0
1641841200000|2022-01-10 19:00:00|107.27|104.87|109.42|107.02|109.42|107.02|106.97|104.57|0
1641841500000|2022-01-10 19:05:00|109.38|106.98|110.69|108.29|110.76|108.36|108.6|106.2|0
1641841800000|2022-01-10 19:10:00|110.61|108.21|109.86|107.46|110.76|108.36|109.26|106.86|0
1641842100000|2022-01-10 19:15:00|109.56|107.16|110.46|108.06|111.74|109.34|109.41|107.01|0
1641842400000|2022-01-10 19:20:00|110.23|107.83|110.38|107.98|111.21|108.81|110.01|107.61|0
1641842700000|2022-01-10 19:25:00|110.46|108.06|110.98|108.58|111.36|108.96|109.86|107.46|0
1641843000000|2022-01-10 19:30:00|111.02|108.62|110.4|108|111.66|109.26|109.88|107.48|0
1641843300000|2022-01-10 19:35:00|110.71|108.31|110.03|107.63|111.31|108.91|109.8|107.4|0
1641843600000|2022-01-10 19:40:00|110.1|107.7|109.2|106.8|111.76|109.36|109.2|106.8|0
1641843900000|2022-01-10 19:45:00|109.35|106.95|109.61|107.21|110.1|107.7|109.2|106.8|0
1641844200000|2022-01-10 19:50:00|109.65|107.25|107.04|104.64|109.8|107.4|106.75|104.35|0
1641844500000|2022-01-10 19:55:00|106.97|104.57|109.12|106.72|109.65|107.25|106.68|104.28|0
1641844800000|2022-01-10 20:00:00|109.2|106.8|108.15|105.75|110.7|108.3|108.08|105.68|0
1641845100000|2022-01-10 20:05:00|108.45|106.05|106.45|104.05|108.52|106.12|105.21|102.81|0
1641845400000|2022-01-10 20:10:00|106.6|104.2|106.21|103.81|110.37|107.97|106.21|103.81|0
1641845700000|2022-01-10 20:15:00|106.61|104.21|107.42|105.02|108.61|106.21|105.3|102.9|0
1641846000000|2022-01-10 20:20:00|106.91|104.51|108.02|105.62|108.16|105.76|106.54|104.14|0
1641846300000|2022-01-10 20:25:00|107.87|105.47|108.31|105.91|108.83|106.43|107.57|105.17|0
1641846600000|2022-01-10 20:30:00|108.16|105.76|109.8|107.4|109.8|107.4|106.98|104.58|0
1641846900000|2022-01-10 20:35:00|109.95|107.55|109.43|107.03|110.63|108.23|108.68|106.28|0
1641847200000|2022-01-10 20:40:00|109.73|107.33|109.95|107.55|112.07|109.67|108.75|106.35|0
1641847500000|2022-01-10 20:45:00|109.73|107.33|111.84|109.44|112.68|110.28|109.73|107.33|0
1641847800000|2022-01-10 20:50:00|111.92|109.52|113.44|111.04|114.06|111.66|111.31|108.91|0
1641848100000|2022-01-10 20:55:00|113.29|110.89|116.62|114.22|117.64|115.24|113.29|110.89|0
1641848400000|2022-01-10 21:00:00|116.31|113.91|114.23|111.83|121.35|118.95|114.15|111.75|0
1641848700000|2022-01-10 21:05:00|114.3|111.9|114.54|112.14|114.85|112.45|114.15|111.75|0
1641849000000|2022-01-10 21:10:00|114.46|112.06|114.3|111.9|114.53|112.13|114.07|111.67|0
1641849300000|2022-01-10 21:15:00|114.22|111.82|114.97|112.17|115.12|112.32|114.22|111.54|0
1641849600000|2022-01-10 21:20:00|115.04|112.24|115.28|112.48|115.51|112.71|114.97|112.17|0
1641849900000|2022-01-10 21:25:00|115.2|112.4|115.12|112.32|115.35|112.55|114.96|112.16|0
1641850200000|2022-01-10 21:30:00|115.2|112.4|114.88|112.08|115.27|112.47|114.73|111.93|0
1641850500000|2022-01-10 21:35:00|114.96|112.16|115.58|112.78|115.58|112.78|114.96|112.16|0
1641850800000|2022-01-10 21:40:00|115.51|112.71|115.27|112.47|115.58|112.78|115.27|112.47|0
1641851100000|2022-01-10 21:45:00|115.43|112.63|114.65|111.85|115.5|112.7|114.65|111.85|0
1641851400000|2022-01-10 21:50:00|114.57|111.77|114.33|111.53|114.96|112.16|114.33|111.53|0
1641851700000|2022-01-10 21:55:00|114.41|111.61|114.68|111.88|114.68|111.88|114.02|111.22|0
1641852000000|2022-01-10 22:00:00|114.67|111.87|114.86|112.06|114.86|112.06|114.49|111.69|0
1641852300000|2022-01-10 22:05:00|114.87|112.07|114.65|111.85|114.87|112.07|114.64|111.84|0
1641852600000|2022-01-10 22:10:00|114.63|111.83|114.63|111.83|114.63|111.83|114.56|111.76|0
1641852900000|2022-01-10 22:15:00|114.65|111.85|114.89|112.09|114.89|112.09|114.63|111.83|0
1641853200000|2022-01-10 22:20:00|114.9|112.1|114.93|112.13|114.93|112.13|114.89|112.09|0
1641853500000|2022-01-10 22:25:00|114.89|112.09|115.02|112.22|115.18|112.38|114.87|112.07|0
1641853800000|2022-01-10 22:30:00|115.03|112.23|114.97|112.17|115.03|112.23|114.94|112.14|0
1641854100000|2022-01-10 22:35:00|114.95|112.15|115.02|112.22|115.02|112.22|114.95|112.15|0
1641854400000|2022-01-10 22:40:00|115.05|112.25|115.1|112.3|115.1|112.3|115.05|112.25|0
1641854700000|2022-01-10 22:45:00|115.07|112.27|115.14|112.34|115.25|112.45|115.07|112.27|0
1641855000000|2022-01-10 22:50:00|115.18|112.38|115.3|112.5|115.41|112.61|115.14|112.34|0
1641855300000|2022-01-10 22:55:00|115.23|112.43|115.3|112.5|115.3|112.5|115.02|112.22|0
1641855600000|2022-01-10 23:00:00|115.29|112.49|114.93|112.13|115.36|112.56|114.47|111.67|0
1641855900000|2022-01-10 23:05:00|115.01|112.21|114.47|111.67|115.32|112.52|114.08|111.28|0
1641856200000|2022-01-10 23:10:00|114.54|111.74|115.48|112.68|115.63|112.83|114.54|111.74|0
1641856500000|2022-01-10 23:15:00|115.56|112.76|115.55|112.75|115.71|112.91|115.28|112.48|0
1641856800000|2022-01-10 23:20:00|115.63|112.83|116.49|113.69|116.53|113.73|115.63|112.83|0
1641857100000|2022-01-10 23:25:00|116.37|113.57|116.41|113.61|116.65|113.85|115.87|113.07|0
1641857400000|2022-01-10 23:30:00|116.26|113.46|115.78|112.98|116.49|113.69|115.78|112.98|0
1641857700000|2022-01-10 23:35:00|115.86|113.06|115.51|112.71|116.1|113.3|115.51|112.71|0
1641858000000|2022-01-10 23:40:00|115.47|112.67|116.25|113.45|116.41|113.61|115.39|112.59|0
1641858300000|2022-01-10 23:45:00|116.41|113.61|115.86|113.06|116.41|113.61|115.7|112.9|0
1641858600000|2022-01-10 23:50:00|115.9|113.1|115.5|112.7|115.94|113.14|115.47|112.67|0
1641858900000|2022-01-10 23:55:00|115.47|112.67|115.54|112.74|115.86|113.06|115.46|112.66|0
1641859200000|2022-01-11 00:00:00|115.5|112.7|116.17|113.37|116.25|113.45|115.5|112.7|0
1641859500000|2022-01-11 00:05:00|116.25|113.45|116.01|113.21|116.56|113.76|115.7|112.9|0
1641859800000|2022-01-11 00:10:00|115.97|113.17|116.56|113.76|116.72|113.92|115.93|113.13|0
1641860100000|2022-01-11 00:15:00|116.48|113.68|114.29|111.49|116.48|113.68|114.25|111.45|0
1641860400000|2022-01-11 00:20:00|114.21|111.41|113.36|110.56|114.68|111.88|113.28|110.48|0
1641860700000|2022-01-11 00:25:00|113.44|110.64|113.44|110.64|114.29|111.49|113.44|110.64|0
1641861000000|2022-01-11 00:30:00|113.47|110.67|113.59|110.79|113.7|110.9|113.2|110.4|0
1641861300000|2022-01-11 00:35:00|113.43|110.63|114.52|111.72|114.52|111.72|113.43|110.63|0
1641861600000|2022-01-11 00:40:00|114.55|111.75|115.25|112.45|115.29|112.49|114.36|111.56|0
1641861900000|2022-01-11 00:45:00|115.22|112.42|115.06|112.26|115.68|112.88|115.06|112.26|0
1641862200000|2022-01-11 00:50:00|115.02|112.22|115.76|112.96|115.76|112.96|114.82|112.02|0
1641862500000|2022-01-11 00:55:00|115.72|112.92|115.95|113.15|116.15|113.35|115.72|112.92|0
1641862800000|2022-01-11 01:00:00|115.99|113.19|115.52|112.72|116.15|113.35|115.21|112.41|0
1641863100000|2022-01-11 01:05:00|115.56|112.76|115.37|112.57|115.91|113.11|115.37|112.57|0
1641863400000|2022-01-11 01:10:00|115.29|112.49|113.81|111.01|115.36|112.56|113.73|110.93|0
1641863700000|2022-01-11 01:15:00|113.65|110.85|114.82|112.02|114.97|112.17|112.5|109.7|0
1641864000000|2022-01-11 01:20:00|114.89|112.09|114.23|111.43|115.09|112.29|114.19|111.39|0
1641864300000|2022-01-11 01:25:00|114.5|111.7|114.58|111.78|114.74|111.94|114.35|111.55|0
1641864600000|2022-01-11 01:30:00|114.54|111.74|113.42|110.62|114.97|112.17|113.26|110.46|0
1641864900000|2022-01-11 01:35:00|113.49|110.69|114.34|111.54|114.85|112.05|113.49|110.69|0
1641865200000|2022-01-11 01:40:00|114.27|111.47|114.11|111.31|114.5|111.7|113.88|111.08|0
1641865500000|2022-01-11 01:45:00|114.03|111.23|113.68|110.88|114.38|111.58|113.49|110.69|0
1641865800000|2022-01-11 01:50:00|113.37|110.57|112.49|109.69|114.11|111.31|112.41|109.61|0
1641866100000|2022-01-11 01:55:00|112.56|109.76|113.18|110.38|113.49|110.69|112.49|109.69|0
1641866400000|2022-01-11 02:00:00|113.14|110.34|113.1|110.3|113.41|110.61|112.95|110.15|0
1641866700000|2022-01-11 02:05:00|112.98|110.18|114.57|111.77|114.72|111.92|112.98|110.18|0
1641867000000|2022-01-11 02:10:00|114.49|111.69|115.58|112.78|115.66|112.86|114.49|111.69|0
1641867300000|2022-01-11 02:15:00|115.62|112.82|115.42|112.62|115.74|112.94|115.27|112.47|0
1641867600000|2022-01-11 02:20:00|115.5|112.7|116.36|113.56|116.44|113.64|115.42|112.62|0
1641867900000|2022-01-11 02:25:00|116.28|113.48|116.05|113.25|116.52|113.72|116.05|113.25|0
1641868200000|2022-01-11 02:30:00|116.08|113.28|115.65|112.85|116.28|113.48|115.65|112.85|0
1641868500000|2022-01-11 02:35:00|115.61|112.81|115.65|112.85|115.69|112.89|115.26|112.46|0
1641868800000|2022-01-11 02:40:00|115.61|112.81|115.37|112.57|115.69|112.89|115.22|112.42|0
1641869100000|2022-01-11 02:45:00|115.34|112.54|115.73|112.93|116.12|113.32|115.34|112.54|0
1641869400000|2022-01-11 02:50:00|115.69|112.89|116.12|113.32|116.35|113.55|115.41|112.61|0
1641869700000|2022-01-11 02:55:00|116.15|113.35|116.35|113.55|116.51|113.71|116.12|113.32|0
1641870000000|2022-01-11 03:00:00|116.27|113.47|116.04|113.24|116.51|113.71|115.96|113.16|0
1641870300000|2022-01-11 03:05:00|115.99|113.19|115.8|113|116.19|113.39|115.8|113|0
1641870600000|2022-01-11 03:10:00|115.96|113.16|115.56|112.76|116.03|113.23|115.41|112.61|0
1641870900000|2022-01-11 03:15:00|115.64|112.84|116.34|113.54|116.34|113.54|115.56|112.76|0
1641871200000|2022-01-11 03:20:00|116.42|113.62|116.34|113.54|116.5|113.7|116.19|113.39|0
1641871500000|2022-01-11 03:25:00|116.42|113.62|116.11|113.31|116.5|113.7|116.07|113.27|0
1641871800000|2022-01-11 03:30:00|116.03|113.23|116.18|113.38|116.34|113.54|116.03|113.23|0
1641872100000|2022-01-11 03:35:00|116.1|113.3|115.95|113.15|116.26|113.46|115.79|112.99|0
1641872400000|2022-01-11 03:40:00|115.98|113.18|116.1|113.3|116.26|113.46|115.87|113.07|0
1641872700000|2022-01-11 03:45:00|116.02|113.22|115.94|113.14|116.02|113.22|115.55|112.75|0
1641873000000|2022-01-11 03:50:00|115.9|113.1|114.85|112.05|115.94|113.14|114.85|112.05|0
1641873300000|2022-01-11 03:55:00|114.77|111.97|115.08|112.28|115.24|112.44|114.77|111.97|0
1641873600000|2022-01-11 04:00:00|115.12|112.32|115|112.2|115.19|112.39|114.85|112.05|0
1641873900000|2022-01-11 04:05:00|115.04|112.24|114.61|111.81|115.16|112.36|114.61|111.81|0
1641874200000|2022-01-11 04:10:00|114.38|111.58|113.91|111.11|114.53|111.73|113.87|111.07|0
1641874500000|2022-01-11 04:15:00|113.99|111.19|114.37|111.57|114.61|111.81|113.99|111.19|0
1641874800000|2022-01-11 04:20:00|114.3|111.5|113.91|111.11|114.45|111.65|113.83|111.03|0
1641875100000|2022-01-11 04:25:00|113.94|111.14|113.91|111.11|114.06|111.26|113.83|111.03|0
1641875400000|2022-01-11 04:30:00|113.9|111.1|113.83|111.03|113.98|111.18|113.75|110.95|0
1641875700000|2022-01-11 04:35:00|113.75|110.95|113.98|111.18|113.98|111.18|113.21|110.41|0
1641876000000|2022-01-11 04:40:00|114.06|111.26|114.44|111.64|114.68|111.88|114.06|111.26|0
1641876300000|2022-01-11 04:45:00|114.37|111.57|114.52|111.72|114.52|111.72|114.29|111.49|0
1641876600000|2022-01-11 04:50:00|114.48|111.68|114.52|111.72|114.75|111.95|114.44|111.64|0
1641876900000|2022-01-11 04:55:00|114.44|111.64|114.28|111.48|114.52|111.72|114.05|111.25|0
1641877200000|2022-01-11 05:00:00|114.21|111.41|114.75|111.95|114.98|112.18|113.97|111.17|0
1641877500000|2022-01-11 05:05:00|114.67|111.87|114.44|111.64|115.14|112.34|114.44|111.64|0
1641877800000|2022-01-11 05:10:00|114.28|111.48|114.08|111.28|114.36|111.56|113.97|111.17|0
1641878100000|2022-01-11 05:15:00|113.97|111.17|113.74|110.94|114.28|111.48|113.58|110.78|0
1641878400000|2022-01-11 05:20:00|113.85|111.05|113.58|110.78|113.97|111.17|113.58|110.78|0
1641878700000|2022-01-11 05:25:00|113.54|110.74|114.04|111.24|114.59|111.79|113.5|110.7|0
1641879000000|2022-01-11 05:30:00|113.96|111.16|114.16|111.36|114.43|111.63|113.96|111.16|0
1641879300000|2022-01-11 05:35:00|114.39|111.59|113.73|110.93|114.74|111.94|113.65|110.85|0
1641879600000|2022-01-11 05:40:00|113.77|110.97|113.96|111.16|114.12|111.32|113.65|110.85|0
1641879900000|2022-01-11 05:45:00|113.88|111.08|113.49|110.69|113.96|111.16|113.42|110.62|0
1641880200000|2022-01-11 05:50:00|113.57|110.77|113.72|110.92|114.19|111.39|113.57|110.77|0
1641880500000|2022-01-11 05:55:00|113.8|111|114.15|111.35|114.27|111.47|113.76|110.96|0
1641880800000|2022-01-11 06:00:00|114.03|111.23|113.45|110.65|114.58|111.78|113.26|110.46|0
1641881100000|2022-01-11 06:05:00|113.41|110.61|113.33|110.53|113.72|110.92|113.1|110.3|0
1641881400000|2022-01-11 06:10:00|113.29|110.49|113.64|110.84|113.72|110.92|113.02|110.22|0
1641881700000|2022-01-11 06:15:00|113.49|110.69|113.49|110.69|113.72|110.92|113.33|110.53|0
1641882000000|2022-01-11 06:20:00|113.56|110.76|113.48|110.68|113.79|110.99|113.33|110.53|0
1641882300000|2022-01-11 06:25:00|113.41|110.61|112.71|109.91|113.48|110.68|112.71|109.91|0
1641882600000|2022-01-11 06:30:00|112.79|109.99|113.4|110.6|113.64|110.84|112.63|109.83|0
1641882900000|2022-01-11 06:35:00|113.48|110.68|113.02|110.22|113.94|111.14|113.02|110.22|0
1641883200000|2022-01-11 06:40:00|113.09|110.29|112.55|109.75|113.17|110.37|112.55|109.75|0
1641883500000|2022-01-11 06:45:00|112.59|109.79|112.71|109.91|112.94|110.14|112.48|109.68|0
1641883800000|2022-01-11 06:50:00|112.67|109.87|112.17|109.37|112.71|109.91|111.78|108.98|0
1641884100000|2022-01-11 06:55:00|112.24|109.44|113.32|110.52|113.32|110.52|112.24|109.44|0
1641884400000|2022-01-11 07:00:00|113.55|110.75|112.89|110.09|113.86|111.06|112.58|109.78|0
1641884700000|2022-01-11 07:05:00|112.93|110.13|113.78|110.98|113.78|110.98|112.62|109.82|0
1641885000000|2022-01-11 07:10:00|113.7|110.9|113.7|110.9|113.86|111.06|113.2|110.4|0
1641885300000|2022-01-11 07:15:00|113.74|110.94|114.79|111.99|114.86|112.06|113.7|110.9|0
1641885600000|2022-01-11 07:20:00|114.9|112.1|114.55|111.75|115.1|112.3|114.4|111.6|0
1641885900000|2022-01-11 07:25:00|114.59|111.79|115.17|112.37|115.41|112.61|114.55|111.75|0
1641886200000|2022-01-11 07:30:00|115.29|112.49|115.33|112.53|115.41|112.61|114.7|111.9|0
1641886500000|2022-01-11 07:35:00|115.25|112.45|114.62|111.82|115.25|112.45|114.47|111.67|0
1641886800000|2022-01-11 07:40:00|114.58|111.78|114.78|111.98|115.01|112.21|114.55|111.75|0
1641887100000|2022-01-11 07:45:00|114.86|112.06|115.17|112.37|115.48|112.68|114.39|111.59|0
1641887400000|2022-01-11 07:50:00|115.25|112.45|115.4|112.6|115.56|112.76|114.93|112.13|0
1641887700000|2022-01-11 07:55:00|115.32|112.52|115.48|112.68|115.71|112.91|115.17|112.37|0
1641888000000|2022-01-11 08:00:00|115.63|112.83|116.34|113.54|116.34|113.54|115.4|112.6|0
1641888300000|2022-01-11 08:05:00|116.1|113.7|114.81|112.41|117.24|114.84|114.73|112.33|0
1641888600000|2022-01-11 08:10:00|114.96|112.56|114.34|111.94|114.96|112.56|113.87|111.47|0
1641888900000|2022-01-11 08:15:00|114.41|112.01|114.1|111.7|114.68|112.28|113.71|111.31|0
1641889200000|2022-01-11 08:20:00|114.18|111.78|115.71|113.31|116.42|114.02|114.14|111.74|0
1641889500000|2022-01-11 08:25:00|115.64|113.24|114.85|112.45|115.67|113.27|114.47|112.07|0
1641889800000|2022-01-11 08:30:00|114.93|112.53|113.15|110.75|114.93|112.53|113.07|110.67|0
1641890100000|2022-01-11 08:35:00|113.23|110.83|114.46|112.06|114.7|112.3|113.18|110.78|0
1641890400000|2022-01-11 08:40:00|114.62|112.22|115.63|113.23|115.86|113.46|114.38|111.98|0
1641890700000|2022-01-11 08:45:00|115.71|113.31|115.78|113.38|116.18|113.78|115.08|112.68|0
1641891000000|2022-01-11 08:50:00|115.71|113.31|115.78|113.38|116.26|113.86|115.24|112.84|0
1641891300000|2022-01-11 08:55:00|115.86|113.46|116.41|114.01|116.41|114.01|115.24|112.84|0
1641891600000|2022-01-11 09:00:00|116.49|114.09|117.43|115.03|117.67|115.27|116.33|113.93|0
1641891900000|2022-01-11 09:05:00|117.51|115.11|117.47|115.07|117.67|115.27|116.88|114.48|0
1641892200000|2022-01-11 09:10:00|117.51|115.11|118.46|116.06|118.62|116.22|116.99|114.59|0
1641892500000|2022-01-11 09:15:00|118.3|115.9|119.5|117.1|119.66|117.26|117.98|115.58|0
1641892800000|2022-01-11 09:20:00|119.58|117.18|120.46|118.06|120.7|118.3|119.26|116.86|0
1641893100000|2022-01-11 09:25:00|120.38|117.98|120.41|118.01|120.7|118.3|120.06|117.66|0
1641893400000|2022-01-11 09:30:00|120.46|118.06|121.26|118.86|121.67|119.27|120.46|118.06|0
1641893700000|2022-01-11 09:35:00|121.18|118.78|122.98|120.58|125.1|122.7|121.02|118.62|0
1641894000000|2022-01-11 09:40:00|122.9|120.5|123.14|120.74|123.22|120.82|122.57|120.17|0
1641894300000|2022-01-11 09:45:00|123.06|120.66|123.67|121.27|123.87|121.47|122.81|120.41|0
1641894600000|2022-01-11 09:50:00|123.63|121.23|123.46|121.06|123.79|121.39|123.3|120.9|0
1641894900000|2022-01-11 09:55:00|123.55|121.15|122.73|120.33|123.63|121.23|122.49|120.09|0
1641895200000|2022-01-11 10:00:00|122.89|120.49|123.46|121.06|123.46|121.06|122.32|119.92|0
1641895500000|2022-01-11 10:05:00|123.38|120.98|123.38|120.98|124.28|121.88|123.21|120.81|0
1641895800000|2022-01-11 10:10:00|123.21|120.81|122.93|120.53|123.33|120.93|122.6|120.2|0
1641896100000|2022-01-11 10:15:00|122.89|120.49|122.89|120.49|123.05|120.65|122.4|120|0
1641896400000|2022-01-11 10:20:00|122.97|120.57|122.35|119.95|123.05|120.65|121.83|119.43|0
1641896700000|2022-01-11 10:25:00|122.4|120|121.83|119.43|122.76|120.36|121.83|119.43|0
1641897000000|2022-01-11 10:30:00|121.87|119.47|122.15|119.75|122.31|119.91|121.83|119.43|0
1641897300000|2022-01-11 10:35:00|122.11|119.71|122.39|119.99|122.8|120.4|122.07|119.67|0
1641897600000|2022-01-11 10:40:00|122.31|119.91|122.75|120.35|122.88|120.48|122.27|119.87|0
1641897900000|2022-01-11 10:45:00|122.8|120.4|122.92|120.52|123.2|120.8|122.63|120.23|0
1641898200000|2022-01-11 10:50:00|122.96|120.56|122.96|120.56|122.96|120.56|122.23|119.83|0
1641898500000|2022-01-11 10:55:00|123.04|120.64|122.22|119.82|123.04|120.64|122.06|119.66|0
1641898800000|2022-01-11 11:00:00|122.3|119.9|121.01|118.61|122.3|119.9|121.01|118.61|0
1641899100000|2022-01-11 11:05:00|121.09|118.69|121.01|118.61|121.25|118.85|120.21|117.81|0
1641899400000|2022-01-11 11:10:00|121.09|118.69|120.53|118.13|121.33|118.93|120.45|118.05|0
1641899700000|2022-01-11 11:15:00|120.61|118.21|120.77|118.37|121.17|118.77|120.53|118.13|0
1641900000000|2022-01-11 11:20:00|120.85|118.45|120.92|118.52|120.93|118.53|120.52|118.12|0
1641900300000|2022-01-11 11:25:00|120.84|118.44|120.44|118.04|120.92|118.52|120.36|117.96|0
1641900600000|2022-01-11 11:30:00|120.52|118.12|121.16|118.76|121.41|119.01|120.36|117.96|0
1641900900000|2022-01-11 11:35:00|121.2|118.8|121.56|119.16|121.65|119.25|120.96|118.56|0
1641901200000|2022-01-11 11:40:00|121.4|119|121.72|119.32|121.73|119.33|121.4|119|0
1641901500000|2022-01-11 11:45:00|121.56|119.16|121.48|119.08|121.81|119.41|121.48|119.08|0
1641901800000|2022-01-11 11:50:00|121.44|119.04|122.21|119.81|122.29|119.89|121.4|119|0
1641902100000|2022-01-11 11:55:00|122.13|119.73|120.35|117.95|122.21|119.81|120.35|117.95|0
1641902400000|2022-01-11 12:00:00|120.27|117.87|120.91|118.51|121.15|118.75|120.27|117.87|0
1641902700000|2022-01-11 12:05:00|120.99|118.59|120.99|118.59|121.48|119.08|120.75|118.35|0
1641903000000|2022-01-11 12:10:00|120.91|118.51|120.91|118.51|121.31|118.91|120.43|118.03|0
1641903300000|2022-01-11 12:15:00|120.83|118.43|120.51|118.11|121.07|118.67|120.43|118.03|0
1641903600000|2022-01-11 12:20:00|120.67|118.27|120.91|118.51|121.15|118.75|120.67|118.27|0
1641903900000|2022-01-11 12:25:00|120.99|118.59|121.07|118.67|121.07|118.67|120.58|118.18|0
1641904200000|2022-01-11 12:30:00|121.15|118.75|120.74|118.34|121.15|118.75|120.34|117.94|0
1641904500000|2022-01-11 12:35:00|120.9|118.5|120.82|118.42|121.06|118.66|120.58|118.18|0
1641904800000|2022-01-11 12:40:00|120.74|118.34|120.62|118.22|120.98|118.58|120.58|118.18|0
1641905100000|2022-01-11 12:45:00|120.66|118.26|119.86|117.46|120.66|118.26|119.54|117.14|0
1641905400000|2022-01-11 12:50:00|119.94|117.54|119.77|117.37|120.5|118.1|119.69|117.29|0
1641905700000|2022-01-11 12:55:00|119.69|117.29|118.5|116.1|120.01|117.61|118.34|115.94|0
1641906000000|2022-01-11 13:00:00|118.62|116.22|119.29|116.89|119.69|117.29|117.9|115.5|0
1641906300000|2022-01-11 13:05:00|119.21|116.81|119.45|117.05|119.93|117.53|119.13|116.73|0
1641906600000|2022-01-11 13:10:00|119.37|116.97|119.13|116.73|119.53|117.13|118.89|116.49|0
1641906900000|2022-01-11 13:15:00|119.21|116.81|119.45|117.05|119.53|117.13|119.21|116.81|0
1641907200000|2022-01-11 13:20:00|119.37|116.97|119.13|116.73|119.37|116.97|118.89|116.49|0
1641907500000|2022-01-11 13:25:00|119.21|116.81|118.73|116.33|119.52|117.12|118.65|116.25|0
1641907800000|2022-01-11 13:30:00|118.77|116.37|119.36|116.96|119.84|117.44|118.73|116.33|0
1641908100000|2022-01-11 13:35:00|119.28|116.88|117.54|115.14|119.28|116.88|117.3|114.9|0
1641908400000|2022-01-11 13:40:00|117.62|115.22|116.67|114.27|117.69|115.29|116.12|113.72|0
1641908700000|2022-01-11 13:45:00|116.59|114.19|117.53|115.13|118.01|115.61|116.59|114.19|0
1641909000000|2022-01-11 13:50:00|117.46|115.06|116.08|113.68|117.46|115.06|115.73|113.33|0
1641909300000|2022-01-11 13:55:00|116.12|113.72|115.8|113.4|116.43|114.03|115.73|113.33|0
1641909600000|2022-01-11 14:00:00|115.84|113.44|114.79|112.39|115.88|113.48|114.71|112.31|0
1641909900000|2022-01-11 14:05:00|114.83|112.43|115.49|113.09|115.49|113.09|114.56|112.16|0
1641910200000|2022-01-11 14:10:00|115.41|113.01|115.41|113.01|115.57|113.17|114.71|112.31|0
1641910500000|2022-01-11 14:15:00|115.33|112.93|114.79|112.39|115.41|113.01|114.4|112|0
1641910800000|2022-01-11 14:20:00|114.75|112.35|115.56|113.16|115.56|113.16|114.75|112.35|0
1641911100000|2022-01-11 14:25:00|115.64|113.24|115.09|112.69|115.95|113.55|114.86|112.46|0
1641911400000|2022-01-11 14:30:00|115.17|112.77|110.97|108.57|117.23|114.83|110.59|108.19|0
1641911700000|2022-01-11 14:35:00|110.44|108.04|110.44|108.04|112.65|110.25|110.36|107.96|0
1641912000000|2022-01-11 14:40:00|110.74|108.34|108.33|105.93|110.78|108.38|106.33|103.93|0
1641912300000|2022-01-11 14:45:00|108.25|105.85|107.43|105.03|108.85|106.45|106.4|104|0
1641912600000|2022-01-11 14:50:00|107.06|104.66|107.58|105.18|110.73|108.33|106.4|104|0
1641912900000|2022-01-11 14:55:00|107.36|104.96|107.88|105.48|108.92|106.52|105.59|103.19|0
1641913200000|2022-01-11 15:00:00|108.02|105.62|111.86|109.46|111.94|109.54|107.36|104.96|0
1641913500000|2022-01-11 15:05:00|111.79|109.39|110.78|108.38|115.23|112.83|110.55|108.15|0
1641913800000|2022-01-11 15:10:00|110.71|108.31|110.7|108.3|112.53|110.13|110.7|108.3|0
1641914100000|2022-01-11 15:15:00|111.08|108.68|111.77|109.37|112.23|109.83|109.42|107.02|0
1641914400000|2022-01-11 15:20:00|111.61|109.21|110.55|108.15|112.53|110.13|110.55|108.15|0
1641914700000|2022-01-11 15:25:00|110.93|108.53|111.16|108.76|111.99|109.59|109.72|107.32|0
1641915000000|2022-01-11 15:30:00|111.23|108.83|108.89|106.49|113.84|111.44|108.81|106.41|0
1641915300000|2022-01-11 15:35:00|109.11|106.71|109.26|106.86|110.02|107.62|108.44|106.04|0
1641915600000|2022-01-11 15:40:00|109.19|106.79|106.35|103.95|109.19|106.79|103.29|100.89|0
1641915900000|2022-01-11 15:45:00|105.98|103.58|107.72|105.32|108.95|106.55|105.98|103.58|0
1641916200000|2022-01-11 15:50:00|107.5|105.1|108.39|105.99|108.61|106.21|106.61|104.21|0
1641916500000|2022-01-11 15:55:00|108.54|106.14|109.44|107.04|109.89|107.49|107.87|105.47|0
1641916800000|2022-01-11 16:00:00|109.51|107.11|112.47|110.07|113.46|111.06|109.29|106.89|0
1641917100000|2022-01-11 16:05:00|112.7|110.3|110.57|108.17|115.52|113.12|110.34|107.94|0
1641917400000|2022-01-11 16:10:00|110.87|108.47|113.87|111.47|114.33|111.93|110.87|108.47|0
1641917700000|2022-01-11 16:15:00|113.94|111.54|116.92|114.52|117.39|114.99|113.56|111.16|0
1641918000000|2022-01-11 16:20:00|117.16|114.76|116.6|114.2|118.03|115.63|115.35|112.95|0
1641918300000|2022-01-11 16:25:00|116.68|114.28|117.26|114.86|120|117.6|116.32|113.92|0
1641918600000|2022-01-11 16:30:00|117.34|114.94|116.71|114.31|117.34|114.94|116.24|113.84|0
1641918900000|2022-01-11 16:35:00|116.95|114.55|119.25|116.85|119.49|117.09|116.95|114.55|0
1641919200000|2022-01-11 16:40:00|119.33|116.93|120.7|118.3|122.08|119.68|119.17|116.77|0
1641919500000|2022-01-11 16:45:00|120.82|118.42|118.61|116.21|120.98|118.58|118.29|115.89|0
1641919800000|2022-01-11 16:50:00|118.85|116.45|119.89|117.49|120.61|118.21|118.85|116.45|0
1641920100000|2022-01-11 16:55:00|120.13|117.73|120.53|118.13|120.61|118.21|119.49|117.09|0
1641920400000|2022-01-11 17:00:00|120.69|118.29|122.67|120.27|122.67|120.27|119.61|117.21|0
1641920700000|2022-01-11 17:05:00|122.83|120.43|122.91|120.51|123.07|120.67|122.02|119.62|0
1641921000000|2022-01-11 17:10:00|122.99|120.59|123.15|120.75|123.15|120.75|122.05|119.65|0
1641921300000|2022-01-11 17:15:00|123.07|120.67|122.74|120.34|123.48|121.08|121.93|119.53|0
1641921600000|2022-01-11 17:20:00|122.83|120.43|122.42|120.02|122.99|120.59|122.09|119.69|0
1641921900000|2022-01-11 17:25:00|122.5|120.1|119.92|117.52|122.5|120.1|119.52|117.12|0
1641922200000|2022-01-11 17:30:00|120|117.6|120.56|118.16|121.36|118.96|119.52|117.12|0
1641922500000|2022-01-11 17:35:00|120.64|118.24|121.16|118.76|121.93|119.53|120.4|118|0
1641922800000|2022-01-11 17:40:00|121.2|118.8|122.01|119.61|122.09|119.69|120.88|118.48|0
1641923100000|2022-01-11 17:45:00|121.92|119.52|121.6|119.2|122.17|119.77|121.44|119.04|0
1641923400000|2022-01-11 17:50:00|121.76|119.36|123.06|120.66|123.06|120.66|121.52|119.12|0
1641923700000|2022-01-11 17:55:00|122.98|120.58|122.89|120.49|123.22|120.82|122.24|119.84|0
1641924000000|2022-01-11 18:00:00|122.81|120.41|122.08|119.68|122.81|120.41|121.03|118.63|0
1641924300000|2022-01-11 18:05:00|122.16|119.76|121.03|118.63|122.16|119.76|120.47|118.07|0
1641924600000|2022-01-11 18:10:00|121.11|118.71|122.4|120|122.65|120.25|121.11|118.71|0
1641924900000|2022-01-11 18:15:00|122.32|119.92|123.62|121.22|123.62|121.22|122.24|119.84|0
1641925200000|2022-01-11 18:20:00|123.54|121.14|123.46|121.06|124.61|122.21|121.66|119.26|0
1641925500000|2022-01-11 18:25:00|123.38|120.98|122.48|120.08|123.38|120.98|122.39|119.99|0
1641925800000|2022-01-11 18:30:00|122.56|120.16|122.8|120.4|123.13|120.73|122.23|119.83|0
1641926100000|2022-01-11 18:35:00|122.88|120.48|122.96|120.56|123.13|120.73|122.55|120.15|0
1641926400000|2022-01-11 18:40:00|123.04|120.64|123.04|120.64|123.29|120.89|122.72|120.32|0
1641926700000|2022-01-11 18:45:00|123.12|120.72|122.88|120.48|124.11|121.71|122.63|120.23|0
1641927000000|2022-01-11 18:50:00|123.04|120.64|123.24|120.84|123.53|121.13|122.88|120.48|0
1641927300000|2022-01-11 18:55:00|123.37|120.97|123.86|121.46|124.02|121.62|123.2|120.8|0
1641927600000|2022-01-11 19:00:00|123.77|121.37|123.04|120.64|123.94|121.54|122.79|120.39|0
1641927900000|2022-01-11 19:05:00|123.12|120.72|121.97|119.57|123.36|120.96|121.41|119.01|0
1641928200000|2022-01-11 19:10:00|122.14|119.74|122.5|120.1|122.71|120.31|121.73|119.33|0
1641928500000|2022-01-11 19:15:00|122.46|120.06|122.95|120.55|123.03|120.63|122.22|119.82|0
1641928800000|2022-01-11 19:20:00|122.87|120.47|122.95|120.55|123.03|120.63|122.21|119.81|0
1641929100000|2022-01-11 19:25:00|123.03|120.63|123.52|121.12|123.6|121.2|122.62|120.22|0
1641929400000|2022-01-11 19:30:00|123.6|121.2|123.03|120.63|123.6|121.2|122.46|120.06|0
1641929700000|2022-01-11 19:35:00|122.94|120.54|124.17|121.77|124.42|122.02|122.54|120.14|0
1641930000000|2022-01-11 19:40:00|124.01|121.61|124.5|122.1|124.58|122.18|123.93|121.53|0
1641930300000|2022-01-11 19:45:00|124.58|122.18|125.28|122.88|125.41|123.01|124.5|122.1|0
1641930600000|2022-01-11 19:50:00|125.24|122.84|125.66|123.26|125.82|123.42|124.75|122.35|0
1641930900000|2022-01-11 19:55:00|125.57|123.17|125.24|122.84|126.82|124.42|125.16|122.76|0
1641931200000|2022-01-11 20:00:00|125.32|122.92|126.07|123.67|126.4|124|125.24|122.84|0
1641931500000|2022-01-11 20:05:00|126.15|123.75|126.98|124.58|127.65|125.25|126.07|123.67|0
1641931800000|2022-01-11 20:10:00|126.9|124.5|126.81|124.41|126.98|124.58|126.07|123.67|0
1641932100000|2022-01-11 20:15:00|126.9|124.5|126.56|124.16|127.57|125.17|126.4|124|0
1641932400000|2022-01-11 20:20:00|126.65|124.25|126.64|124.24|130.05|127.65|126.56|124.16|0
1641932700000|2022-01-11 20:25:00|126.73|124.33|127.06|124.66|127.48|125.08|126.23|123.83|0
1641933000000|2022-01-11 20:30:00|126.98|124.58|126.64|124.24|127.9|125.5|126.47|124.07|0
1641933300000|2022-01-11 20:35:00|126.72|124.32|128.33|125.93|129.68|127.28|126.64|124.24|0
1641933600000|2022-01-11 20:40:00|128.25|125.85|128.66|126.26|128.75|126.35|126.18|123.78|0
1641933900000|2022-01-11 20:45:00|128.58|126.18|128.33|125.93|129|126.6|128.16|125.76|0
1641934200000|2022-01-11 20:50:00|128.24|125.84|127.83|125.43|128.24|125.84|126.5|124.1|0
1641934500000|2022-01-11 20:55:00|128.08|125.68|130.68|128.28|130.77|128.37|128.08|125.68|0
1641934800000|2022-01-11 21:00:00|130.6|128.2|130.68|128.28|131.27|128.87|130.34|127.94|0
1641935100000|2022-01-11 21:05:00|130.6|128.2|130.59|128.19|130.93|128.53|130.42|128.02|0
1641935400000|2022-01-11 21:10:00|130.51|128.11|130.34|127.94|130.59|128.19|130.09|127.69|0
1641935700000|2022-01-11 21:15:00|130.37|127.57|130.28|127.48|130.54|127.74|130.2|127.4|0
1641936000000|2022-01-11 21:20:00|130.32|127.52|130.28|127.48|130.62|127.82|130.28|127.48|0
1641936300000|2022-01-11 21:25:00|130.2|127.4|130.36|127.56|130.36|127.56|130.2|127.4|0
1641936600000|2022-01-11 21:30:00|130.45|127.65|130.45|127.65|130.45|127.65|130.36|127.56|0
1641936900000|2022-01-11 21:35:00|130.49|127.69|130.53|127.73|130.53|127.73|130.45|127.65|0
1641937200000|2022-01-11 21:40:00|130.45|127.65|130.78|127.98|130.78|127.98|130.45|127.65|0
1641937500000|2022-01-11 21:45:00|130.7|127.9|130.44|127.64|130.87|128.07|130.44|127.64|0
1641937800000|2022-01-11 21:50:00|130.53|127.73|130.44|127.64|130.61|127.81|130.44|127.64|0
1641938100000|2022-01-11 21:55:00|130.52|127.72|130.4|127.6|130.52|127.72|130.4|127.6|0
1641938400000|2022-01-11 22:00:00|130.56|127.76|130.38|127.58|130.56|127.76|130.38|127.58|0
1641938700000|2022-01-11 22:05:00|130.35|127.55|130.39|127.59|130.44|127.64|130.23|127.43|0
1641939000000|2022-01-11 22:10:00|130.31|127.51|130.34|127.54|130.34|127.54|130.31|127.51|0
1641939300000|2022-01-11 22:15:00|130.33|127.53|130.53|127.73|130.65|127.85|130.32|127.52|0
1641939600000|2022-01-11 22:20:00|130.51|127.71|130.51|127.71|130.51|127.71|130.49|127.69|0
1641939900000|2022-01-11 22:25:00|130.5|127.7|130.62|127.82|130.63|127.83|130.5|127.7|0
1641940200000|2022-01-11 22:30:00|130.72|127.92|130.56|127.76|130.72|127.92|130.55|127.75|0
1641940500000|2022-01-11 22:35:00|130.57|127.77|130.55|127.75|130.57|127.77|130.55|127.75|0
1641940800000|2022-01-11 22:40:00|130.53|127.73|130.53|127.73|130.53|127.73|130.52|127.72|0
1641941400000|2022-01-11 22:50:00|130.54|127.74|130.53|127.73|130.54|127.74|130.53|127.73|0
1641941700000|2022-01-11 22:55:00|130.47|127.67|130.53|127.73|130.59|127.79|130.47|127.67|0
1641942000000|2022-01-11 23:00:00|130.63|127.83|130.93|128.13|130.93|128.13|130.21|127.41|0
1641942300000|2022-01-11 23:05:00|130.84|128.04|130.88|128.08|131.43|128.63|130.76|127.96|0
1641942600000|2022-01-11 23:10:00|130.92|128.12|130.58|127.78|131.01|128.21|130.5|127.7|0
1641942900000|2022-01-11 23:15:00|130.63|127.83|130.25|127.45|130.67|127.87|130.08|127.28|0
1641943200000|2022-01-11 23:20:00|130.29|127.49|130.16|127.36|130.41|127.61|129.99|127.19|0
1641943500000|2022-01-11 23:25:00|130.07|127.27|130.16|127.36|130.24|127.44|130.07|127.27|0
1641943800000|2022-01-11 23:30:00|130.2|127.4|130.49|127.69|130.5|127.7|130.2|127.4|0
1641944100000|2022-01-11 23:35:00|130.41|127.61|130.07|127.27|130.49|127.69|129.9|127.1|0
1641944400000|2022-01-11 23:40:00|130.15|127.35|130.41|127.61|130.58|127.78|129.98|127.18|0
1641944700000|2022-01-11 23:45:00|130.32|127.52|130.07|127.27|130.58|127.78|129.9|127.1|0
1641945000000|2022-01-11 23:50:00|130.02|127.22|130.07|127.27|130.15|127.35|129.9|127.1|0
1641945300000|2022-01-11 23:55:00|130.02|127.22|130.23|127.43|130.4|127.6|129.94|127.14|0
1641945600000|2022-01-12 00:00:00|130.15|127.35|130.1|127.3|130.49|127.69|129.98|127.18|0
1641945900000|2022-01-12 00:05:00|130.15|127.35|130.4|127.6|130.57|127.77|130.06|127.26|0
1641946200000|2022-01-12 00:10:00|130.31|127.51|130.23|127.43|130.31|127.51|129.98|127.18|0
1641946500000|2022-01-12 00:15:00|130.31|127.51|130.56|127.76|130.82|128.02|130.31|127.51|0
1641946800000|2022-01-12 00:20:00|130.65|127.85|131.03|128.23|131.16|128.36|130.48|127.68|0
1641947100000|2022-01-12 00:25:00|130.99|128.19|131.41|128.61|131.66|128.86|130.99|128.19|0
1641947400000|2022-01-12 00:30:00|131.58|128.78|131.66|128.86|132.09|129.29|131.41|128.61|0
1641947700000|2022-01-12 00:35:00|131.75|128.95|131.66|128.86|132|129.2|131.49|128.69|0
1641948000000|2022-01-12 00:40:00|131.75|128.95|131.66|128.86|132.09|129.29|131.66|128.86|0
1641948300000|2022-01-12 00:45:00|131.57|128.77|131.66|128.86|131.74|128.94|131.44|128.64|0
1641948600000|2022-01-12 00:50:00|131.57|128.77|131.36|128.56|131.66|128.86|131.32|128.52|0
1641948900000|2022-01-12 00:55:00|131.32|128.52|131.06|128.26|131.4|128.6|131.06|128.26|0
1641949200000|2022-01-12 01:00:00|130.97|128.17|130.89|128.09|131.14|128.34|130.64|127.84|0
1641949500000|2022-01-12 01:05:00|130.97|128.17|130.97|128.17|131.14|128.34|130.63|127.83|0
1641949800000|2022-01-12 01:10:00|131.06|128.26|130.72|127.92|131.23|128.43|130.55|127.75|0
1641950100000|2022-01-12 01:15:00|130.63|127.83|129.87|127.07|130.63|127.83|129.87|127.07|0
1641950400000|2022-01-12 01:20:00|129.83|127.03|130.12|127.32|130.21|127.41|129.83|127.03|0
1641950700000|2022-01-12 01:25:00|130.04|127.24|130.16|127.36|130.29|127.49|130.04|127.24|0
1641951000000|2022-01-12 01:30:00|130.2|127.4|129.95|127.15|130.41|127.61|129.95|127.15|0
1641951300000|2022-01-12 01:35:00|129.99|127.19|130.29|127.49|130.37|127.57|129.95|127.15|0
1641951600000|2022-01-12 01:40:00|130.33|127.53|129.82|127.02|130.79|127.99|129.78|126.98|0
1641951900000|2022-01-12 01:45:00|129.78|126.98|129.19|126.39|130.11|127.31|128.69|125.89|0
1641952200000|2022-01-12 01:50:00|129.27|126.47|129.44|126.64|129.52|126.72|129.02|126.22|0
1641952500000|2022-01-12 01:55:00|129.35|126.55|129.86|127.06|130.03|127.23|129.19|126.39|0
1641952800000|2022-01-12 02:00:00|129.94|127.14|131.12|128.32|131.12|128.32|129.86|127.06|0
1641953100000|2022-01-12 02:05:00|131.21|128.41|130.53|127.73|131.21|128.41|130.49|127.69|0
1641953400000|2022-01-12 02:10:00|130.61|127.81|130.78|127.98|130.95|128.15|130.4|127.6|0
1641953700000|2022-01-12 02:15:00|130.7|127.9|131.03|128.23|131.03|128.23|130.61|127.81|0
1641954000000|2022-01-12 02:20:00|131.07|128.27|131.37|128.57|131.37|128.57|131.03|128.23|0
1641954300000|2022-01-12 02:25:00|131.29|128.49|131.37|128.57|131.46|128.66|131.12|128.32|0
1641954600000|2022-01-12 02:30:00|131.46|128.66|131.11|128.31|131.46|128.66|130.78|127.98|0
1641954900000|2022-01-12 02:35:00|131.03|128.23|131.03|128.23|131.2|128.4|130.94|128.14|0
1641955200000|2022-01-12 02:40:00|130.98|128.18|130.86|128.06|131.11|128.31|130.86|128.06|0
1641955500000|2022-01-12 02:45:00|130.94|128.14|130.86|128.06|130.94|128.14|130.69|127.89|0
1641955800000|2022-01-12 02:50:00|130.81|128.01|130.89|128.09|130.94|128.14|130.52|127.72|0
1641956100000|2022-01-12 02:55:00|130.94|128.14|131.11|128.31|131.28|128.48|130.89|128.09|0
1641956400000|2022-01-12 03:00:00|131.02|128.22|131.19|128.39|131.36|128.56|131.02|128.22|0
1641956700000|2022-01-12 03:05:00|131.23|128.43|131.27|128.47|131.36|128.56|131.1|128.3|0
1641957000000|2022-01-12 03:10:00|131.19|128.39|131.02|128.22|131.36|128.56|131.02|128.22|0
1641957300000|2022-01-12 03:15:00|130.97|128.17|131.18|128.38|131.27|128.47|130.97|128.17|0
1641957600000|2022-01-12 03:20:00|131.27|128.47|131.14|128.34|131.35|128.55|131.01|128.21|0
1641957900000|2022-01-12 03:25:00|131.1|128.3|131.18|128.38|131.44|128.64|131.1|128.3|0
1641958200000|2022-01-12 03:30:00|131.31|128.51|131.52|128.72|131.78|128.98|131.31|128.51|0
1641958500000|2022-01-12 03:35:00|131.56|128.76|131.6|128.8|131.86|129.06|131.43|128.63|0
1641958800000|2022-01-12 03:40:00|131.69|128.89|131.43|128.63|131.69|128.89|131.43|128.63|0
1641959100000|2022-01-12 03:45:00|131.47|128.67|131.35|128.55|131.52|128.72|131.26|128.46|0
1641959400000|2022-01-12 03:50:00|131.43|128.63|131.68|128.88|131.68|128.88|131.43|128.63|0
1641959700000|2022-01-12 03:55:00|131.77|128.97|131.77|128.97|131.77|128.97|131.6|128.8|0
1641960000000|2022-01-12 04:00:00|131.85|129.05|131.98|129.18|132.02|129.22|131.68|128.88|0
1641960300000|2022-01-12 04:05:00|132.02|129.22|132.02|129.22|132.02|129.22|131.85|129.05|0
1641960600000|2022-01-12 04:10:00|131.93|129.13|131.93|129.13|132.02|129.22|131.85|129.05|0
1641960900000|2022-01-12 04:15:00|131.85|129.05|131.76|128.96|131.85|129.05|131.68|128.88|0
1641961200000|2022-01-12 04:20:00|131.72|128.92|131.59|128.79|131.76|128.96|131.59|128.79|0
1641961500000|2022-01-12 04:25:00|131.5|128.7|131.5|128.7|131.5|128.7|131.33|128.53|0
1641961800000|2022-01-12 04:30:00|131.42|128.62|131.42|128.62|131.59|128.79|131.42|128.62|0
1641962100000|2022-01-12 04:35:00|131.5|128.7|131.41|128.61|131.5|128.7|131.33|128.53|0
1641962400000|2022-01-12 04:40:00|131.5|128.7|131.75|128.95|131.84|129.04|131.5|128.7|0
1641962700000|2022-01-12 04:45:00|131.84|129.04|131.67|128.87|131.84|129.04|131.67|128.87|0
1641963000000|2022-01-12 04:50:00|131.58|128.78|131.58|128.78|131.84|129.04|131.58|128.78|0
1641963300000|2022-01-12 04:55:00|131.62|128.82|131.66|128.86|131.75|128.95|131.49|128.69|0
1641963600000|2022-01-12 05:00:00|131.75|128.95|131.83|129.03|131.92|129.12|131.62|128.82|0
1641963900000|2022-01-12 05:05:00|131.92|129.12|131.91|129.11|132|129.2|131.75|128.95|0
1641964200000|2022-01-12 05:10:00|132|129.2|132.08|129.28|132.43|129.63|132|129.2|0
1641964500000|2022-01-12 05:15:00|132|129.2|131.74|128.94|132.08|129.28|131.74|128.94|0
1641964800000|2022-01-12 05:20:00|131.83|129.03|132|129.2|132.08|129.28|131.83|129.03|0
1641965100000|2022-01-12 05:25:00|132.08|129.28|132.08|129.28|132.08|129.28|131.74|128.94|0
1641965400000|2022-01-12 05:30:00|132.16|129.36|131.91|129.11|132.16|129.36|131.91|129.11|0
1641965700000|2022-01-12 05:35:00|131.99|129.19|132.54|129.74|132.76|129.96|131.99|129.19|0
1641966000000|2022-01-12 05:40:00|132.59|129.79|133.19|130.39|133.19|130.39|132.59|129.79|0
1641966300000|2022-01-12 05:45:00|133.27|130.47|133.36|130.56|133.36|130.56|132.93|130.13|0
1641966600000|2022-01-12 05:50:00|133.27|130.47|133.61|130.81|133.87|131.07|133.18|130.38|0
1641966900000|2022-01-12 05:55:00|133.53|130.73|134.13|131.33|134.21|131.41|133.53|130.73|0
1641967200000|2022-01-12 06:00:00|134.04|131.24|135.16|132.36|135.16|132.36|133.99|131.19|0
1641967500000|2022-01-12 06:05:00|135.07|132.27|134.47|131.67|135.07|132.27|134.3|131.5|0
1641967800000|2022-01-12 06:10:00|134.51|131.71|134.38|131.58|134.64|131.84|134.21|131.41|0
1641968100000|2022-01-12 06:15:00|134.33|131.53|133.52|130.72|134.38|131.58|133.52|130.72|0
1641968400000|2022-01-12 06:20:00|133.56|130.76|133.6|130.8|133.77|130.97|133.43|130.63|0
1641968700000|2022-01-12 06:25:00|133.52|130.72|133.34|130.54|133.77|130.97|133.09|130.29|0
1641969000000|2022-01-12 06:30:00|133.3|130.5|133.51|130.71|133.51|130.71|133.17|130.37|0
1641969300000|2022-01-12 06:35:00|133.43|130.63|133.47|130.67|133.51|130.71|133.21|130.41|0
1641969600000|2022-01-12 06:40:00|133.43|130.63|133.68|130.88|133.81|131.01|133.34|130.54|0
1641969900000|2022-01-12 06:45:00|133.77|130.97|133.34|130.54|133.77|130.97|133.34|130.54|0
1641970200000|2022-01-12 06:50:00|133.25|130.45|132.99|130.19|133.34|130.54|132.91|130.11|0
1641970500000|2022-01-12 06:55:00|133.03|130.23|132.77|129.97|133.03|130.23|132.73|129.93|0
1641970800000|2022-01-12 07:00:00|132.39|129.59|132.48|129.68|132.56|129.76|131.92|129.12|0
1641971100000|2022-01-12 07:05:00|132.43|129.63|132.34|129.54|132.82|130.02|132.3|129.5|0
1641971400000|2022-01-12 07:10:00|132.3|129.5|132.51|129.71|132.68|129.88|132.13|129.33|0
1641971700000|2022-01-12 07:15:00|132.47|129.67|132.98|130.18|132.98|130.18|132.47|129.67|0
1641972000000|2022-01-12 07:20:00|133.07|130.27|132.9|130.1|133.33|130.53|132.81|130.01|0
1641972300000|2022-01-12 07:25:00|132.98|130.18|132.38|129.58|132.98|130.18|131.96|129.16|0
1641972600000|2022-01-12 07:30:00|132.34|129.54|133.15|130.35|133.32|130.52|132.34|129.54|0
1641972900000|2022-01-12 07:35:00|133.11|130.31|133.81|131.01|135.32|132.52|132.85|130.05|0
1641973200000|2022-01-12 07:40:00|133.72|130.92|133.67|130.87|133.81|131.01|133.21|130.41|0
1641973500000|2022-01-12 07:45:00|133.72|130.92|133.63|130.83|133.89|131.09|133.37|130.57|0
1641973800000|2022-01-12 07:50:00|133.67|130.87|132.6|129.8|133.8|131|132.6|129.8|0
1641974100000|2022-01-12 07:55:00|132.64|129.84|132.51|129.71|132.64|129.84|132.09|129.29|0
1641974400000|2022-01-12 08:00:00|132.6|129.8|132.17|129.37|133.03|130.23|131.83|129.03|0
1641974700000|2022-01-12 08:05:00|131.72|129.32|131.8|129.4|132.06|129.66|131.29|128.89|0
1641975000000|2022-01-12 08:10:00|131.71|129.31|131.63|129.23|132.4|130|131.54|129.14|0
1641975300000|2022-01-12 08:15:00|131.71|129.31|131.03|128.63|131.8|129.4|130.69|128.29|0
1641975600000|2022-01-12 08:20:00|131.12|128.72|131.37|128.97|132.05|129.65|130.78|128.38|0
1641975900000|2022-01-12 08:25:00|131.28|128.88|129.13|126.73|131.33|128.93|129.09|126.69|0
1641976200000|2022-01-12 08:30:00|129.17|126.77|129.08|126.68|129.76|127.36|128.75|126.35|0
1641976500000|2022-01-12 08:35:00|129|126.6|128.49|126.09|129.25|126.85|127.66|125.26|0
1641976800000|2022-01-12 08:40:00|128.16|125.76|127.24|124.84|128.41|126.01|127.07|124.67|0
1641977100000|2022-01-12 08:45:00|127.32|124.92|127.32|124.92|127.86|125.46|127.16|124.76|0
1641977400000|2022-01-12 08:50:00|127.24|124.84|128.16|125.76|128.66|126.26|126.91|124.51|0
1641977700000|2022-01-12 08:55:00|128.24|125.84|128.23|125.83|128.48|126.08|125.55|123.15|0
1641978000000|2022-01-12 09:00:00|128.15|125.75|130.24|127.84|130.24|127.84|128.02|125.62|0
1641978300000|2022-01-12 09:05:00|130.16|127.76|130.07|127.67|130.5|128.1|129.9|127.5|0
1641978600000|2022-01-12 09:10:00|130.16|127.76|129.57|127.17|130.41|128.01|129.4|127|0
1641978900000|2022-01-12 09:15:00|129.65|127.25|130.24|127.84|130.32|127.92|129.48|127.08|0
1641979200000|2022-01-12 09:20:00|130.32|127.92|131.34|128.94|131.34|128.94|130.07|127.67|0
1641979500000|2022-01-12 09:25:00|131.42|129.02|132.36|129.96|132.36|129.96|131.42|129.02|0
1641979800000|2022-01-12 09:30:00|132.44|130.04|131.5|129.1|132.44|130.04|131.16|128.76|0
1641980100000|2022-01-12 09:35:00|131.42|129.02|131.25|128.85|131.76|129.36|130.99|128.59|0
1641980400000|2022-01-12 09:40:00|131.16|128.76|131.67|129.27|131.75|129.35|131.16|128.76|0
1641980700000|2022-01-12 09:45:00|131.58|129.18|132.09|129.69|132.18|129.78|131.41|129.01|0
1641981000000|2022-01-12 09:50:00|132.18|129.78|132.95|130.55|132.95|130.55|132.01|129.61|0
1641981300000|2022-01-12 09:55:00|132.86|130.46|132.77|130.37|132.95|130.55|132.26|129.86|0
1641981600000|2022-01-12 10:00:00|132.94|130.54|132.6|130.2|133.29|130.89|132.6|130.2|0
1641981900000|2022-01-12 10:05:00|132.69|130.29|131.92|129.52|132.77|130.37|131.79|129.39|0
1641982200000|2022-01-12 10:10:00|132|129.6|132.09|129.69|132.34|129.94|131.53|129.13|0
1641982500000|2022-01-12 10:15:00|132.17|129.77|131.91|129.51|132.68|130.28|131.91|129.51|0
1641982800000|2022-01-12 10:20:00|131.95|129.55|132.85|130.45|132.85|130.45|131.74|129.34|0
1641983100000|2022-01-12 10:25:00|132.94|130.54|132.42|130.02|133.11|130.71|132.34|129.94|0
1641983400000|2022-01-12 10:30:00|132.25|129.85|131.4|129|132.59|130.19|131.31|128.91|0
1641983700000|2022-01-12 10:35:00|131.31|128.91|132.08|129.68|132.12|129.72|131.31|128.91|0
1641984000000|2022-01-12 10:40:00|131.99|129.59|132.33|129.93|132.33|129.93|131.95|129.55|0
1641984300000|2022-01-12 10:45:00|132.42|130.02|133.27|130.87|133.27|130.87|132.42|130.02|0
1641984600000|2022-01-12 10:50:00|133.18|130.78|133.1|130.7|133.44|131.04|132.76|130.36|0
1641984900000|2022-01-12 10:55:00|133.01|130.61|133.27|130.87|133.53|131.13|132.93|130.53|0
1641985200000|2022-01-12 11:00:00|133.35|130.95|133.61|131.21|134.13|131.73|133.35|130.95|0
1641985500000|2022-01-12 11:05:00|133.56|131.16|133.09|130.69|134.04|131.64|133.01|130.61|0
1641985800000|2022-01-12 11:10:00|133.18|130.78|133.01|130.61|133.18|130.78|132.66|130.26|0
1641986100000|2022-01-12 11:15:00|133.09|130.69|132.66|130.26|133.35|130.95|132.66|130.26|0
1641986400000|2022-01-12 11:20:00|132.75|130.35|133.43|131.03|133.43|131.03|132.66|130.26|0
1641986700000|2022-01-12 11:25:00|133.34|130.94|132.83|130.43|133.52|131.12|132.66|130.26|0
1641987000000|2022-01-12 11:30:00|132.91|130.51|132.91|130.51|133.26|130.86|132.66|130.26|0
1641987300000|2022-01-12 11:35:00|133|130.6|133|130.6|133.25|130.85|132.87|130.47|0
1641987600000|2022-01-12 11:40:00|132.91|130.51|132.82|130.42|133|130.6|132.65|130.25|0
1641987900000|2022-01-12 11:45:00|132.74|130.34|133.51|131.11|133.81|131.41|132.74|130.34|0
1641988200000|2022-01-12 11:50:00|133.42|131.02|132.41|130.01|135.17|132.77|132.33|129.93|0
1641988500000|2022-01-12 11:55:00|132.33|129.93|131.3|128.9|132.41|130.01|131.3|128.9|0
1641988800000|2022-01-12 12:00:00|131.39|128.99|131.81|129.41|131.98|129.58|130.88|128.48|0
1641989100000|2022-01-12 12:05:00|131.9|129.5|130.53|128.13|131.98|129.58|130.53|128.13|0
1641989400000|2022-01-12 12:10:00|130.62|128.22|130.53|128.13|131.04|128.64|130.36|127.96|0
1641989700000|2022-01-12 12:15:00|130.57|128.17|130.45|128.05|131.13|128.73|130.45|128.05|0
1641990000000|2022-01-12 12:20:00|130.53|128.13|131.55|129.15|131.55|129.15|130.36|127.96|0
1641990300000|2022-01-12 12:25:00|131.46|129.06|131.38|128.98|131.8|129.4|131.12|128.72|0
1641990600000|2022-01-12 12:30:00|131.42|129.02|132.35|129.95|132.48|130.08|131.42|129.02|0
1641990900000|2022-01-12 12:35:00|132.31|129.91|132.31|129.91|132.83|130.43|132.14|129.74|0
1641991200000|2022-01-12 12:40:00|132.23|129.83|131.88|129.48|132.57|130.17|131.88|129.48|0
1641991500000|2022-01-12 12:45:00|131.97|129.57|131.63|129.23|131.97|129.57|131.29|128.89|0
1641991800000|2022-01-12 12:50:00|131.54|129.14|131.62|129.22|131.66|129.26|130.9|128.5|0
1641992100000|2022-01-12 12:55:00|131.71|129.31|131.62|129.22|131.96|129.56|131.45|129.05|0
1641992400000|2022-01-12 13:00:00|131.71|129.31|132.47|130.07|132.47|130.07|131.62|129.22|0
1641992700000|2022-01-12 13:05:00|132.43|130.03|131.62|129.22|132.82|130.42|131.36|128.96|0
1641993000000|2022-01-12 13:10:00|131.7|129.3|132.21|129.81|132.56|130.16|131.45|129.05|0
1641993300000|2022-01-12 13:15:00|132.39|129.99|133.41|131.01|133.58|131.18|132.38|129.98|0
1641993600000|2022-01-12 13:20:00|133.5|131.1|134.19|131.79|134.19|131.79|132.9|130.5|0
1641993900000|2022-01-12 13:25:00|134.1|131.7|133.62|131.22|134.7|132.3|133.15|130.75|0
1641994200000|2022-01-12 13:30:00|132.94|130.54|135.7|133.3|136.44|134.04|131.99|129.59|0
1641994500000|2022-01-12 13:35:00|136|133.6|137.57|135.17|138.81|136.41|135.83|133.43|0
1641994800000|2022-01-12 13:40:00|137.75|135.35|138.01|135.61|138.28|135.88|137.22|134.82|0
1641995100000|2022-01-12 13:45:00|137.84|135.44|136.43|134.03|137.84|135.44|135.56|133.16|0
1641995400000|2022-01-12 13:50:00|136.52|134.12|137.57|135.17|137.66|135.26|135.74|133.34|0
1641995700000|2022-01-12 13:55:00|137.66|135.26|138.27|135.87|138.45|136.05|136.78|134.38|0
1641996000000|2022-01-12 14:00:00|138.36|135.96|137.92|135.52|138.45|136.05|137.57|135.17|0
1641996300000|2022-01-12 14:05:00|138.01|135.61|137.83|135.43|138.09|135.69|136.95|134.55|0
1641996600000|2022-01-12 14:10:00|137.92|135.52|136.56|134.16|138.09|135.69|136.43|134.03|0
1641996900000|2022-01-12 14:15:00|136.69|134.29|135.9|133.5|136.86|134.46|135.64|133.24|0
1641997200000|2022-01-12 14:20:00|135.81|133.41|136.86|134.46|137.3|134.9|135.64|133.24|0
1641997500000|2022-01-12 14:25:00|136.95|134.55|136.6|134.2|137.21|134.81|136.16|133.76|0
1641997800000|2022-01-12 14:30:00|136.51|134.11|137.94|135.54|141.97|139.57|135.98|133.58|0
1641998100000|2022-01-12 14:35:00|138.2|135.8|137.59|135.19|138.2|135.8|134.97|132.57|0
1641998400000|2022-01-12 14:40:00|138.29|135.89|135.31|132.91|138.29|135.89|134.06|131.66|0
1641998700000|2022-01-12 14:45:00|135.49|133.09|136.71|134.31|137.41|135.01|135.23|132.83|0
1641999000000|2022-01-12 14:50:00|137.32|134.92|138.9|136.5|139.61|137.21|136.44|134.04|0
1641999300000|2022-01-12 14:55:00|138.81|136.41|139.87|137.47|140.05|137.65|137.67|135.27|0
1641999600000|2022-01-12 15:00:00|140.05|137.65|139.43|137.03|141.03|138.63|138.72|136.32|0
1641999900000|2022-01-12 15:05:00|139.34|136.94|138.31|135.91|140.76|138.36|137.42|135.02|0
1642000200000|2022-01-12 15:10:00|138.4|136|138.57|136.17|139.11|136.71|137.69|135.29|0
1642000500000|2022-01-12 15:15:00|138.66|136.26|138.22|135.82|138.66|136.26|137.07|134.67|0
1642000800000|2022-01-12 15:20:00|138.13|135.73|137.24|134.84|138.66|136.26|136.8|134.4|0
1642001100000|2022-01-12 15:25:00|137.33|134.93|136.01|133.61|137.33|134.93|135.96|133.56|0
1642001400000|2022-01-12 15:30:00|136.18|133.78|134.52|132.12|136.62|134.22|133.05|130.65|0
1642001700000|2022-01-12 15:35:00|134.61|132.21|131.32|128.92|135.39|132.99|131.32|128.92|0
1642002000000|2022-01-12 15:40:00|131.24|128.84|130.44|128.04|132.61|130.21|126.93|124.53|0
1642002300000|2022-01-12 15:45:00|130.35|127.95|133.45|131.05|137.48|135.08|130.1|127.7|0
1642002600000|2022-01-12 15:50:00|133.53|131.13|133.36|130.96|133.96|131.56|132.25|129.85|0
1642002900000|2022-01-12 15:55:00|133.1|130.7|134.3|131.9|135.17|132.77|132.42|130.02|0
1642003200000|2022-01-12 16:00:00|134.39|131.99|133.44|131.04|135.94|133.54|133.27|130.87|0
1642003500000|2022-01-12 16:05:00|133.35|130.95|131.22|128.82|134.13|131.73|129.36|126.96|0
1642003800000|2022-01-12 16:10:00|131.48|129.08|130.29|127.89|132.07|129.67|130.12|127.72|0
1642004100000|2022-01-12 16:15:00|129.78|127.38|130.71|128.31|131.39|128.99|128.27|125.87|0
1642004400000|2022-01-12 16:20:00|130.46|128.06|131.3|128.9|131.39|128.99|129.53|127.13|0
1642004700000|2022-01-12 16:25:00|130.96|128.56|132.96|130.56|133.69|131.29|130.88|128.48|0
1642005000000|2022-01-12 16:30:00|133.09|130.69|134.64|132.24|135.24|132.84|133.09|130.69|0
1642005300000|2022-01-12 16:35:00|134.55|132.15|134.89|132.49|135.85|133.45|134.38|131.98|0
1642005600000|2022-01-12 16:40:00|135.07|132.67|134.72|132.32|136.89|134.49|134.72|132.32|0
1642005900000|2022-01-12 16:45:00|134.8|132.4|134.54|132.14|135.93|133.53|134.46|132.06|0
1642006200000|2022-01-12 16:50:00|134.46|132.06|135.93|133.53|136.1|133.7|134.37|131.97|0
1642006500000|2022-01-12 16:55:00|136.01|133.61|135.15|132.75|136.01|133.61|134.11|131.71|0
1642006800000|2022-01-12 17:00:00|135.23|132.83|135.4|133|136.01|133.61|134.63|132.23|0
1642007100000|2022-01-12 17:05:00|135.23|132.83|133.55|131.15|135.32|132.92|132.65|130.25|0
1642007400000|2022-01-12 17:10:00|133.59|131.19|133.42|131.02|134.19|131.79|132.73|130.33|0
1642007700000|2022-01-12 17:15:00|133.59|131.19|134.79|132.39|135.23|132.83|132.99|130.59|0
1642008000000|2022-01-12 17:20:00|134.88|132.48|135.05|132.65|135.31|132.91|134.28|131.88|0
1642008300000|2022-01-12 17:25:00|134.96|132.56|134.79|132.39|136|133.6|134.79|132.39|0
1642008600000|2022-01-12 17:30:00|134.88|132.48|135.31|132.91|135.66|133.26|134.79|132.39|0
1642008900000|2022-01-12 17:35:00|135.83|133.43|135.43|133.03|136.96|134.56|135.31|132.91|0
1642009200000|2022-01-12 17:40:00|135.48|133.08|135.65|133.25|136.17|133.77|135.22|132.82|0
1642009500000|2022-01-12 17:45:00|135.74|133.34|135.91|133.51|136.17|133.77|134.87|132.47|0
1642009800000|2022-01-12 17:50:00|136.08|133.68|137.57|135.17|137.57|135.17|135.91|133.51|0
1642010100000|2022-01-12 17:55:00|137.48|135.08|137.65|135.25|138.18|135.78|137.39|134.99|0
1642010400000|2022-01-12 18:00:00|137.74|135.34|137.21|134.81|137.83|135.43|136.34|133.94|0
1642010700000|2022-01-12 18:05:00|137.12|134.72|136.95|134.55|137.3|134.9|136.6|134.2|0
1642011000000|2022-01-12 18:10:00|137.04|134.64|135.55|133.15|137.56|135.16|135.04|132.64|0
1642011300000|2022-01-12 18:15:00|135.47|133.07|135.29|132.89|135.47|133.07|134.34|131.94|0
1642011600000|2022-01-12 18:20:00|135.25|132.85|134.77|132.37|135.25|132.85|134.34|131.94|0
1642011900000|2022-01-12 18:25:00|134.64|132.24|134.6|132.2|135.98|133.58|134.17|131.77|0
1642012200000|2022-01-12 18:30:00|134.43|132.03|135.29|132.89|135.55|133.15|133.74|131.34|0
1642012500000|2022-01-12 18:35:00|135.2|132.8|134.25|131.85|135.2|132.8|133.65|131.25|0
1642012800000|2022-01-12 18:40:00|134.34|131.94|134.68|132.28|135.2|132.8|134.16|131.76|0
1642013100000|2022-01-12 18:45:00|134.77|132.37|134.33|131.93|135.46|133.06|134.25|131.85|0
1642013400000|2022-01-12 18:50:00|134.25|131.85|133.13|130.73|134.42|132.02|132.27|129.87|0
1642013700000|2022-01-12 18:55:00|133.04|130.64|132.87|130.47|133.64|131.24|132.7|130.3|0
1642014000000|2022-01-12 19:00:00|132.7|130.3|131.84|129.44|133.04|130.64|130.91|128.51|0
1642014300000|2022-01-12 19:05:00|131.76|129.36|132.01|129.61|132.78|130.38|131.25|128.85|0
1642014600000|2022-01-12 19:10:00|131.93|129.53|133.21|130.81|133.38|130.98|131.59|129.19|0
1642014900000|2022-01-12 19:15:00|133.29|130.89|133.46|131.06|133.81|131.41|132.95|130.55|0
1642015200000|2022-01-12 19:20:00|133.29|130.89|134.93|132.53|134.93|132.53|133.29|130.89|0
1642015500000|2022-01-12 19:25:00|134.84|132.44|135.53|133.13|135.7|133.3|134.67|132.27|0
1642015800000|2022-01-12 19:30:00|135.62|133.22|133.89|131.49|135.7|133.3|133.46|131.06|0
1642016100000|2022-01-12 19:35:00|133.97|131.57|134.66|132.26|134.84|132.44|133.63|131.23|0
1642016400000|2022-01-12 19:40:00|134.58|132.18|132.94|130.54|134.58|132.18|132.86|130.46|0
1642016700000|2022-01-12 19:45:00|133.03|130.63|134.14|131.74|134.23|131.83|132.68|130.28|0
1642017000000|2022-01-12 19:50:00|134.06|131.66|134.83|132.43|134.92|132.52|134.06|131.66|0
1642017300000|2022-01-12 19:55:00|134.74|132.34|134.74|132.34|135.52|133.12|134.66|132.26|0
1642017600000|2022-01-12 20:00:00|134.92|132.52|133.19|130.79|135.35|132.95|132.42|130.02|0
1642017900000|2022-01-12 20:05:00|133.28|130.88|132.34|129.94|133.45|131.05|132.17|129.77|0
1642018200000|2022-01-12 20:10:00|132.42|130.02|133.88|131.48|133.88|131.48|132.34|129.94|0
1642018500000|2022-01-12 20:15:00|133.96|131.56|133.36|130.96|134.48|132.08|133.36|130.96|0
1642018800000|2022-01-12 20:20:00|133.53|131.13|133.36|130.96|134.3|131.9|133.19|130.79|0
1642019100000|2022-01-12 20:25:00|133.27|130.87|133.53|131.13|133.61|131.21|132.16|129.76|0
1642019400000|2022-01-12 20:30:00|133.27|130.87|132.93|130.53|134.3|131.9|132.75|130.35|0
1642019700000|2022-01-12 20:35:00|132.84|130.44|132.67|130.27|133.61|131.21|132.24|129.84|0
1642020000000|2022-01-12 20:40:00|132.58|130.18|134.47|132.07|134.64|132.24|132.33|129.93|0
1642020300000|2022-01-12 20:45:00|134.64|132.24|134.81|132.41|136.11|133.71|134.21|131.81|0
1642020600000|2022-01-12 20:50:00|134.9|132.5|136.63|134.23|137.42|135.02|134.81|132.41|0
1642020900000|2022-01-12 20:55:00|136.5|134.1|135.5|133.1|137.07|134.67|134.12|131.72|0
1642021200000|2022-01-12 21:00:00|135.68|133.28|135.91|133.51|137.78|135.38|135.68|133.28|0
1642021500000|2022-01-12 21:05:00|136|133.6|136.61|134.21|136.61|134.21|136|133.6|0
1642021800000|2022-01-12 21:10:00|136.52|134.12|136.35|133.95|136.78|134.38|136.35|133.95|0
1642022100000|2022-01-12 21:15:00|136.26|133.86|137.15|134.35|137.15|134.35|136.26|133.74|0
1642022400000|2022-01-12 21:20:00|137.07|134.27|136.89|134.09|137.07|134.27|136.46|133.66|0
1642022700000|2022-01-12 21:25:00|136.98|134.18|136.98|134.18|137.06|134.26|136.89|134.09|0
1642023000000|2022-01-12 21:30:00|136.89|134.09|136.54|133.74|136.89|134.09|136.36|133.56|0
1642023300000|2022-01-12 21:35:00|136.45|133.65|136.1|133.3|136.45|133.65|136.02|133.22|0
1642023600000|2022-01-12 21:40:00|136.14|133.34|136.01|133.21|136.19|133.39|136.01|133.21|0
1642023900000|2022-01-12 21:45:00|136.1|133.3|136.1|133.3|136.1|133.3|136.01|133.21|0
1642024200000|2022-01-12 21:50:00|136.19|133.39|136.01|133.21|136.27|133.47|136.01|133.21|0
1642024500000|2022-01-12 21:55:00|135.92|133.12|135.62|132.82|135.92|133.12|135.18|132.38|0
1642024800000|2022-01-12 22:00:00|135.47|132.67|135.41|132.61|135.72|132.92|135.41|132.61|0
1642025100000|2022-01-12 22:05:00|135.44|132.64|135.43|132.63|135.46|132.66|135.41|132.61|0
1642025400000|2022-01-12 22:10:00|135.5|132.7|135.47|132.67|135.53|132.73|135.43|132.63|0
1642025700000|2022-01-12 22:15:00|135.49|132.69|135.53|132.73|135.57|132.77|135.45|132.65|0
1642026000000|2022-01-12 22:20:00|135.5|132.7|135.54|132.74|135.54|132.74|135.5|132.7|0
1642026300000|2022-01-12 22:25:00|135.53|132.73|135.46|132.66|135.54|132.74|135.42|132.62|0
1642026600000|2022-01-12 22:30:00|135.45|132.65|135.44|132.64|135.49|132.69|135.42|132.62|0
1642026900000|2022-01-12 22:35:00|135.41|132.61|135.36|132.56|135.41|132.61|135.36|132.56|0
1642027200000|2022-01-12 22:40:00|135.37|132.57|135.39|132.59|135.42|132.62|135.36|132.56|0
1642027500000|2022-01-12 22:45:00|135.38|132.58|135.39|132.59|135.41|132.61|135.38|132.58|0
1642027800000|2022-01-12 22:50:00|135.41|132.61|135.39|132.59|135.42|132.62|135.39|132.59|0
1642028100000|2022-01-12 22:55:00|135.4|132.6|135.38|132.58|135.43|132.63|135.38|132.58|0
1642028400000|2022-01-12 23:00:00|135.6|132.8|135.68|132.88|135.86|133.06|135.12|132.32|0
1642028700000|2022-01-12 23:05:00|135.64|132.84|135.38|132.58|135.64|132.84|135.21|132.41|0
1642029000000|2022-01-12 23:10:00|135.47|132.67|135.29|132.49|135.47|132.67|135.12|132.32|0
1642029300000|2022-01-12 23:15:00|135.2|132.4|135.38|132.58|135.38|132.58|135.12|132.32|0
1642029600000|2022-01-12 23:20:00|135.42|132.62|135.81|133.01|135.85|133.05|135.42|132.62|0
1642029900000|2022-01-12 23:25:00|135.85|133.05|135.24|132.44|135.89|133.09|135.11|132.31|0
1642030200000|2022-01-12 23:30:00|135.37|132.57|135.37|132.57|135.72|132.92|135.2|132.4|0
1642030500000|2022-01-12 23:35:00|135.46|132.66|135.63|132.83|135.98|133.18|135.28|132.48|0
1642030800000|2022-01-12 23:40:00|135.67|132.87|135.11|132.31|135.8|133|134.94|132.14|0
1642031100000|2022-01-12 23:45:00|135.19|132.39|134.93|132.13|135.63|132.83|134.93|132.13|0
1642031400000|2022-01-12 23:50:00|134.85|132.05|134.59|131.79|135.02|132.22|134.41|131.61|0
1642031700000|2022-01-12 23:55:00|134.67|131.87|135.1|132.3|135.19|132.39|134.59|131.79|0
1642032000000|2022-01-13 00:00:00|135.19|132.39|134.76|131.96|135.19|132.39|134.5|131.7|0
1642032300000|2022-01-13 00:05:00|134.67|131.87|134.24|131.44|135.1|132.3|134.24|131.44|0
1642032600000|2022-01-13 00:10:00|134.28|131.48|133.76|130.96|134.32|131.52|133.67|130.87|0
1642032900000|2022-01-13 00:15:00|133.72|130.92|133.98|131.18|134.06|131.26|133.55|130.75|0
1642033200000|2022-01-13 00:20:00|133.93|131.13|134.23|131.43|134.49|131.69|133.8|131|0
1642033500000|2022-01-13 00:25:00|134.19|131.39|134.14|131.34|134.49|131.69|134.01|131.21|0
1642033800000|2022-01-13 00:30:00|134.1|131.3|135.01|132.21|135.09|132.29|134.1|131.3|0
1642034100000|2022-01-13 00:35:00|135.09|132.29|134.83|132.03|135.09|132.29|134.75|131.95|0
1642034400000|2022-01-13 00:40:00|134.92|132.12|134.57|131.77|135.09|132.29|134.57|131.77|0
1642034700000|2022-01-13 00:45:00|134.66|131.86|134.66|131.86|135|132.2|134.66|131.86|0
1642035000000|2022-01-13 00:50:00|134.57|131.77|134.57|131.77|134.57|131.77|134.31|131.51|0
1642035300000|2022-01-13 00:55:00|134.52|131.72|134.13|131.33|134.57|131.77|134.13|131.33|0
1642035600000|2022-01-13 01:00:00|134.22|131.42|134.74|131.94|134.74|131.94|134.13|131.33|0
1642035900000|2022-01-13 01:05:00|134.65|131.85|135.17|132.37|135.43|132.63|134.65|131.85|0
1642036200000|2022-01-13 01:10:00|135.12|132.32|134.99|132.19|135.25|132.45|134.91|132.11|0
1642036500000|2022-01-13 01:15:00|134.91|132.11|134.04|131.24|135.08|132.28|134.04|131.24|0
1642036800000|2022-01-13 01:20:00|133.96|131.16|134.04|131.24|134.39|131.59|133.87|131.07|0
1642037100000|2022-01-13 01:25:00|134|131.2|134.13|131.33|134.3|131.5|133.82|131.02|0
1642037400000|2022-01-13 01:30:00|134.17|131.37|133.56|130.76|134.25|131.45|133.52|130.72|0
1642037700000|2022-01-13 01:35:00|133.61|130.81|133.78|130.98|134.16|131.36|133.26|130.46|0
1642038000000|2022-01-13 01:40:00|133.26|130.46|133.26|130.46|133.43|130.63|133.01|130.21|0
1642038300000|2022-01-13 01:45:00|133.18|130.38|132.66|129.86|133.26|130.46|132.49|129.69|0
1642038600000|2022-01-13 01:50:00|132.58|129.78|132.06|129.26|132.66|129.86|131.89|129.09|0
1642038900000|2022-01-13 01:55:00|131.72|128.92|130.45|127.65|131.89|129.09|129.98|127.18|0
1642039200000|2022-01-13 02:00:00|130.53|127.73|131.29|128.49|131.38|128.58|130.53|127.73|0
1642039500000|2022-01-13 02:05:00|131.25|128.45|131.29|128.49|131.38|128.58|131.12|128.32|0
1642039800000|2022-01-13 02:10:00|131.21|128.41|131.89|129.09|131.89|129.09|131.21|128.41|0
1642040100000|2022-01-13 02:15:00|131.97|129.17|131.8|129|132.31|129.51|131.63|128.83|0
1642040400000|2022-01-13 02:20:00|131.84|129.04|131.97|129.17|131.97|129.17|131.46|128.66|0
1642040700000|2022-01-13 02:25:00|131.88|129.08|132.09|129.29|132.22|129.42|131.88|129.08|0
1642041000000|2022-01-13 02:30:00|132.14|129.34|132.05|129.25|132.48|129.68|132.05|129.25|0
1642041300000|2022-01-13 02:35:00|132.13|129.33|132.39|129.59|132.48|129.68|132.05|129.25|0
1642041600000|2022-01-13 02:40:00|132.47|129.67|132.39|129.59|132.47|129.67|132.3|129.5|0
1642041900000|2022-01-13 02:45:00|132.34|129.54|132.56|129.76|132.85|130.05|132.3|129.5|0
1642042200000|2022-01-13 02:50:00|132.47|129.67|131.79|128.99|132.56|129.76|131.79|128.99|0
1642042500000|2022-01-13 02:55:00|131.87|129.07|132.04|129.24|132.3|129.5|131.87|129.07|0
1642042800000|2022-01-13 03:00:00|131.96|129.16|131.61|128.81|132.04|129.24|131.28|128.48|0
1642043100000|2022-01-13 03:05:00|131.53|128.73|131.1|128.3|131.61|128.81|130.77|127.97|0
1642043400000|2022-01-13 03:10:00|131.19|128.39|131.1|128.3|131.36|128.56|130.76|127.96|0
1642043700000|2022-01-13 03:15:00|131.02|128.22|131.27|128.47|131.36|128.56|130.93|128.13|0
1642044000000|2022-01-13 03:20:00|131.35|128.55|131.1|128.3|131.52|128.72|131.1|128.3|0
1642044300000|2022-01-13 03:25:00|131.18|128.38|130.25|127.45|131.27|128.47|130.17|127.37|0
1642044600000|2022-01-13 03:30:00|130.34|127.54|131.1|128.3|131.18|128.38|130.34|127.54|0
1642044900000|2022-01-13 03:35:00|131.14|128.34|131.01|128.21|131.18|128.38|130.76|127.96|0
1642045200000|2022-01-13 03:40:00|131.09|128.29|131.01|128.21|131.26|128.46|130.8|128|0
1642045500000|2022-01-13 03:45:00|130.96|128.16|131.01|128.21|131.18|128.38|130.84|128.04|0
1642045800000|2022-01-13 03:50:00|131.09|128.29|131.26|128.46|131.3|128.5|130.75|127.95|0
1642046100000|2022-01-13 03:55:00|131.34|128.54|131.51|128.71|131.51|128.71|131.17|128.37|0
1642046400000|2022-01-13 04:00:00|131.55|128.75|131.77|128.97|131.94|129.14|131.51|128.71|0
1642046700000|2022-01-13 04:05:00|131.94|129.14|132.02|129.22|132.19|129.39|131.93|129.13|0
1642047000000|2022-01-13 04:10:00|131.93|129.13|131.85|129.05|131.97|129.17|131.76|128.96|0
1642047300000|2022-01-13 04:15:00|131.93|129.13|132.02|129.22|132.36|129.56|131.93|129.13|0
1642047600000|2022-01-13 04:20:00|132.1|129.3|132.14|129.34|132.14|129.34|132.01|129.21|0
1642047900000|2022-01-13 04:25:00|132.1|129.3|132.27|129.47|132.27|129.47|132.01|129.21|0
1642048200000|2022-01-13 04:30:00|132.18|129.38|131.59|128.79|132.18|129.38|131.59|128.79|0
1642048500000|2022-01-13 04:35:00|131.63|128.83|131.84|129.04|131.93|129.13|131.59|128.79|0
1642048800000|2022-01-13 04:40:00|131.88|129.08|131.92|129.12|132.01|129.21|131.84|129.04|0
1642049100000|2022-01-13 04:45:00|131.84|129.04|132.01|129.21|132.09|129.29|131.75|128.95|0
1642049400000|2022-01-13 04:50:00|132.09|129.29|132.18|129.38|132.35|129.55|132.09|129.29|0
1642049700000|2022-01-13 04:55:00|132.26|129.46|132.09|129.29|132.43|129.63|132.09|129.29|0
1642050000000|2022-01-13 05:00:00|132.17|129.37|132.51|129.71|132.6|129.8|132.09|129.29|0
1642050300000|2022-01-13 05:05:00|132.55|129.75|131.83|129.03|132.55|129.75|131.66|128.86|0
1642050600000|2022-01-13 05:10:00|131.74|128.94|131.15|128.35|131.83|129.03|131.15|128.35|0
1642050900000|2022-01-13 05:15:00|131.06|128.26|130.93|128.13|131.4|128.6|130.81|128.01|0
1642051200000|2022-01-13 05:20:00|130.89|128.09|131.06|128.26|131.06|128.26|130.81|128.01|0
1642051500000|2022-01-13 05:25:00|131.1|128.3|130.8|128|131.15|128.35|130.72|127.92|0
1642051800000|2022-01-13 05:30:00|130.89|128.09|130.8|128|131.06|128.26|130.55|127.75|0
1642052100000|2022-01-13 05:35:00|130.84|128.04|130.97|128.17|131.31|128.51|130.84|128.04|0
1642052400000|2022-01-13 05:40:00|131.06|128.26|130.72|127.92|131.06|128.26|130.46|127.66|0
1642052700000|2022-01-13 05:45:00|130.63|127.83|130.8|128|130.97|128.17|130.38|127.58|0
1642053000000|2022-01-13 05:50:00|130.84|128.04|131.31|128.51|131.48|128.68|130.71|127.91|0
1642053300000|2022-01-13 05:55:00|131.22|128.42|130.8|128|131.22|128.42|130.54|127.74|0
1642053600000|2022-01-13 06:00:00|131.05|128.25|131.05|128.25|131.43|128.63|130.5|127.7|0
1642053900000|2022-01-13 06:05:00|131.09|128.29|131.81|129.01|132.07|129.27|131.09|128.29|0
1642054200000|2022-01-13 06:10:00|131.73|128.93|132.06|129.26|132.49|129.69|131.73|128.93|0
1642054500000|2022-01-13 06:15:00|132.15|129.35|132.75|129.95|132.83|130.03|132.02|129.22|0
1642054800000|2022-01-13 06:20:00|132.79|129.99|132.74|129.94|133.17|130.37|132.62|129.82|0
1642055100000|2022-01-13 06:25:00|132.66|129.86|132.49|129.69|132.74|129.94|132.23|129.43|0
1642055400000|2022-01-13 06:30:00|132.4|129.6|133|130.2|133.08|130.28|132.23|129.43|0
1642055700000|2022-01-13 06:35:00|133.08|130.28|132.87|130.07|133.08|130.28|132.74|129.94|0
1642056000000|2022-01-13 06:40:00|132.91|130.11|132.31|129.51|132.91|130.11|132.23|129.43|0
1642056300000|2022-01-13 06:45:00|132.35|129.55|132.14|129.34|132.4|129.6|132.05|129.25|0
1642056600000|2022-01-13 06:50:00|132.22|129.42|131.46|128.66|132.22|129.42|131.41|128.61|0
1642056900000|2022-01-13 06:55:00|131.54|128.74|131.71|128.91|131.88|129.08|131.46|128.66|0
1642057200000|2022-01-13 07:00:00|131.54|128.74|130.69|127.89|131.88|129.08|130.52|127.72|0
1642057500000|2022-01-13 07:05:00|130.77|127.97|131.11|128.31|131.11|128.31|130.27|127.47|0
1642057800000|2022-01-13 07:10:00|130.94|128.14|131.03|128.23|131.28|128.48|130.69|127.89|0
1642058100000|2022-01-13 07:15:00|130.94|128.14|130.77|127.97|131.36|128.56|130.6|127.8|0
1642058400000|2022-01-13 07:20:00|130.85|128.05|130.68|127.88|131.02|128.22|130.6|127.8|0
1642058700000|2022-01-13 07:25:00|130.77|127.97|128.77|125.97|131.19|128.39|128.35|125.55|0
1642059000000|2022-01-13 07:30:00|128.69|125.89|128.94|126.14|129.11|126.31|128.69|125.89|0
1642059300000|2022-01-13 07:35:00|129.02|126.22|129.11|126.31|129.11|126.31|128.35|125.55|0
1642059600000|2022-01-13 07:40:00|129.15|126.35|128.68|125.88|129.27|126.47|128.68|125.88|0
1642059900000|2022-01-13 07:45:00|128.6|125.8|128.93|126.13|129.1|126.3|128.6|125.8|0
1642060200000|2022-01-13 07:50:00|128.85|126.05|128.76|125.96|129.02|126.22|128.76|125.96|0
1642060500000|2022-01-13 07:55:00|128.68|125.88|129.31|126.51|129.44|126.64|128.6|125.8|0
1642060800000|2022-01-13 08:00:00|129.35|126.55|129.69|126.89|129.99|127.19|128.85|126.05|0
1642061100000|2022-01-13 08:05:00|129.49|127.09|130.63|128.23|130.76|128.36|129.23|126.83|0
1642061400000|2022-01-13 08:10:00|130.72|128.32|131.44|129.04|131.7|129.3|130.68|128.28|0
1642061700000|2022-01-13 08:15:00|131.61|129.21|131.31|128.91|132.04|129.64|130.93|128.53|0
1642062000000|2022-01-13 08:20:00|131.27|128.87|132.47|130.07|132.47|130.07|131.1|128.7|0
1642062300000|2022-01-13 08:25:00|132.55|130.15|133.07|130.67|133.16|130.76|132.04|129.64|0
1642062600000|2022-01-13 08:30:00|133.16|130.76|132.9|130.5|133.85|131.45|132.81|130.41|0
1642062900000|2022-01-13 08:35:00|132.85|130.45|132.29|129.89|132.85|130.45|132.03|129.63|0
1642063200000|2022-01-13 08:40:00|132.25|129.85|132.72|130.32|132.85|130.45|132.12|129.72|0
1642063500000|2022-01-13 08:45:00|132.63|130.23|132.42|130.02|133.15|130.75|132.37|129.97|0
1642063800000|2022-01-13 08:50:00|132.5|130.1|131.6|129.2|132.55|130.15|131.6|129.2|0
1642064100000|2022-01-13 08:55:00|131.52|129.12|131.6|129.2|131.94|129.54|131.43|129.03|0
1642064400000|2022-01-13 09:00:00|131.69|129.29|130.83|128.43|131.9|129.5|130.57|128.17|0
1642064700000|2022-01-13 09:05:00|131.09|128.69|131.38|128.98|131.51|129.11|130.83|128.43|0
1642065000000|2022-01-13 09:10:00|131.08|128.68|130.78|128.38|131.29|128.89|130.66|128.26|0
1642065300000|2022-01-13 09:15:00|130.66|128.26|130.91|128.51|130.91|128.51|130.31|127.91|0
1642065600000|2022-01-13 09:20:00|130.82|128.42|131.34|128.94|131.51|129.11|130.82|128.42|0
1642065900000|2022-01-13 09:25:00|131.29|128.89|131.76|129.36|131.85|129.45|131.16|128.76|0
1642066200000|2022-01-13 09:30:00|131.8|129.4|131.89|129.49|132.02|129.62|131.67|129.27|0
1642066500000|2022-01-13 09:35:00|131.8|129.4|132.02|129.62|132.1|129.7|131.71|129.31|0
1642066800000|2022-01-13 09:40:00|131.93|129.53|132.1|129.7|132.27|129.87|131.76|129.36|0
1642067100000|2022-01-13 09:45:00|132.05|129.65|131.5|129.1|132.1|129.7|131.41|129.01|0
1642067400000|2022-01-13 09:50:00|131.33|128.93|131.88|129.48|132.18|129.78|131.33|128.93|0
1642067700000|2022-01-13 09:55:00|131.84|129.44|132.27|129.87|132.27|129.87|131.58|129.18|0
1642068000000|2022-01-13 10:00:00|132.35|129.95|132.18|129.78|132.52|130.12|132.09|129.69|0
1642068300000|2022-01-13 10:05:00|132.09|129.69|132.52|130.12|132.61|130.21|132.09|129.69|0
1642068600000|2022-01-13 10:10:00|132.43|130.03|132.43|130.03|132.78|130.38|132.43|130.03|0
1642068900000|2022-01-13 10:15:00|132.35|129.95|132.86|130.46|132.86|130.46|132.35|129.95|0
1642069200000|2022-01-13 10:20:00|132.78|130.38|132.77|130.37|133.12|130.72|132.52|130.12|0
1642069500000|2022-01-13 10:25:00|132.73|130.33|133.29|130.89|133.64|131.24|132.69|130.29|0
1642069800000|2022-01-13 10:30:00|133.2|130.8|133.46|131.06|133.89|131.49|133.12|130.72|0
1642070100000|2022-01-13 10:35:00|133.37|130.97|133.46|131.06|133.63|131.23|133.29|130.89|0
1642070400000|2022-01-13 10:40:00|133.55|131.15|133.89|131.49|134.06|131.66|133.46|131.06|0
1642070700000|2022-01-13 10:45:00|133.98|131.58|133.54|131.14|134.15|131.75|133.54|131.14|0
1642071000000|2022-01-13 10:50:00|133.63|131.23|133.2|130.8|133.63|131.23|132.94|130.54|0
1642071300000|2022-01-13 10:55:00|133.11|130.71|133.28|130.88|133.45|131.05|133.02|130.62|0
1642071600000|2022-01-13 11:00:00|133.45|131.05|133.97|131.57|133.97|131.57|133.28|130.88|0
1642071900000|2022-01-13 11:05:00|133.88|131.48|133.88|131.48|133.92|131.52|133.54|131.14|0
1642072200000|2022-01-13 11:10:00|133.97|131.57|133.88|131.48|134.23|131.83|133.71|131.31|0
1642072500000|2022-01-13 11:15:00|133.79|131.39|133.45|131.05|134.4|132|133.45|131.05|0
1642072800000|2022-01-13 11:20:00|133.27|130.87|133.01|130.61|133.53|131.13|133.01|130.61|0
1642073100000|2022-01-13 11:25:00|132.93|130.53|132.41|130.01|132.93|130.53|132.32|129.92|0
1642073400000|2022-01-13 11:30:00|132.5|130.1|132.84|130.44|133.01|130.61|132.32|129.92|0
1642073700000|2022-01-13 11:35:00|132.75|130.35|132.84|130.44|133.01|130.61|132.58|130.18|0
1642074000000|2022-01-13 11:40:00|132.75|130.35|132.75|130.35|132.92|130.52|132.58|130.18|0
1642074300000|2022-01-13 11:45:00|132.83|130.43|132.66|130.26|132.92|130.52|132.49|130.09|0
1642074600000|2022-01-13 11:50:00|132.62|130.22|132.32|129.92|132.75|130.35|132.23|129.83|0
1642074900000|2022-01-13 11:55:00|132.23|129.83|131.71|129.31|132.31|129.91|131.63|129.23|0
1642075200000|2022-01-13 12:00:00|131.63|129.23|132.23|129.83|132.74|130.34|131.63|129.23|0
1642075500000|2022-01-13 12:05:00|132.14|129.74|135.63|133.23|135.72|133.32|131.88|129.48|0
1642075800000|2022-01-13 12:10:00|135.55|133.15|136.11|133.71|136.33|133.93|135.55|133.15|0
1642076100000|2022-01-13 12:15:00|136.07|133.67|135.84|133.44|136.07|133.67|135.63|133.23|0
1642076400000|2022-01-13 12:20:00|135.8|133.4|136.15|133.75|136.24|133.84|135.2|132.8|0
1642076700000|2022-01-13 12:25:00|136.19|133.79|136.41|134.01|136.41|134.01|136.15|133.75|0
1642077000000|2022-01-13 12:30:00|136.32|133.92|136.41|134.01|136.41|134.01|135.8|133.4|0
1642077300000|2022-01-13 12:35:00|136.32|133.92|136.32|133.92|136.49|134.09|136.14|133.74|0
1642077600000|2022-01-13 12:40:00|136.23|133.83|136.75|134.35|136.84|134.44|136.23|133.83|0
1642077900000|2022-01-13 12:45:00|136.79|134.39|136.75|134.35|136.93|134.53|136.66|134.26|0
1642078200000|2022-01-13 12:50:00|136.84|134.44|136.23|133.83|136.84|134.44|136.14|133.74|0
1642078500000|2022-01-13 12:55:00|136.14|133.74|136.4|134|136.61|134.21|136.14|133.74|0
1642078800000|2022-01-13 13:00:00|136.31|133.91|135.88|133.48|136.75|134.35|135.62|133.22|0
1642079100000|2022-01-13 13:05:00|135.96|133.56|135.7|133.3|136.14|133.74|135.44|133.04|0
1642079400000|2022-01-13 13:10:00|135.79|133.39|136.31|133.91|136.31|133.91|135.61|133.21|0
1642079700000|2022-01-13 13:15:00|136.22|133.82|136.48|134.08|136.74|134.34|136.05|133.65|0
1642080000000|2022-01-13 13:20:00|136.57|134.17|136.74|134.34|137|134.6|136.3|133.9|0
1642080300000|2022-01-13 13:25:00|136.83|134.43|136.56|134.16|137|134.6|136.56|134.16|0
1642080600000|2022-01-13 13:30:00|136.48|134.08|138.49|136.09|139.01|136.61|136.26|133.86|0
1642080900000|2022-01-13 13:35:00|138.31|135.91|138.04|135.64|139.54|137.14|137.7|135.3|0
1642081200000|2022-01-13 13:40:00|138.13|135.73|137.96|135.56|138.13|135.73|137.61|135.21|0
1642081500000|2022-01-13 13:45:00|138.04|135.64|138.22|135.82|138.57|136.17|137.95|135.55|0
1642081800000|2022-01-13 13:50:00|138.3|135.9|139.1|136.7|139.1|136.7|138.22|135.82|0
1642082100000|2022-01-13 13:55:00|139.01|136.61|138.92|136.52|139.45|137.05|138.57|136.17|0
1642082400000|2022-01-13 14:00:00|139.01|136.61|139.27|136.87|139.27|136.87|138.83|136.43|0
1642082700000|2022-01-13 14:05:00|139.36|136.96|139.88|137.48|139.88|137.48|139.27|136.87|0
1642083000000|2022-01-13 14:10:00|139.97|137.57|139.35|136.95|140.15|137.75|139.09|136.69|0
1642083300000|2022-01-13 14:15:00|139.26|136.86|139|136.6|139.53|137.13|138.82|136.42|0
1642083600000|2022-01-13 14:20:00|138.91|136.51|139.17|136.77|139.53|137.13|138.91|136.51|0
1642083900000|2022-01-13 14:25:00|139.26|136.86|139.52|137.12|139.79|137.39|139.26|136.86|0
1642084200000|2022-01-13 14:30:00|139.61|137.21|139.17|136.77|141.21|138.81|138.56|136.16|0
1642084500000|2022-01-13 14:35:00|139.26|136.86|140.79|138.39|140.91|138.51|137.97|135.57|0
1642084800000|2022-01-13 14:40:00|141.06|138.66|139.9|137.5|141.42|139.02|138.41|136.01|0
1642085100000|2022-01-13 14:45:00|140.08|137.68|139.99|137.59|140.26|137.86|139.02|136.62|0
1642085400000|2022-01-13 14:50:00|140.08|137.68|139.72|137.32|140.43|138.03|138.84|136.44|0
1642085700000|2022-01-13 14:55:00|139.64|137.24|139.9|137.5|141.86|139.46|139.64|137.24|0
1642086000000|2022-01-13 15:00:00|140.08|137.68|137.96|135.56|140.61|138.21|137.87|135.47|0
1642086300000|2022-01-13 15:05:00|138.05|135.65|137.35|134.95|138.4|136|137.08|134.68|0
1642086600000|2022-01-13 15:10:00|137.17|134.77|135.95|133.55|137.17|134.77|135.86|133.46|0
1642086900000|2022-01-13 15:15:00|135.78|133.38|134.22|131.82|136.21|133.81|133.66|131.26|0
1642087200000|2022-01-13 15:20:00|134.48|132.08|135.17|132.77|135.43|133.03|134.31|131.91|0
1642087500000|2022-01-13 15:25:00|134.99|132.59|135.86|133.46|135.86|133.46|133.96|131.56|0
1642087800000|2022-01-13 15:30:00|135.77|133.37|133.96|131.56|136.64|134.24|133.27|130.87|0
1642088100000|2022-01-13 15:35:00|134.13|131.73|133.87|131.47|134.73|132.33|133.01|130.61|0
1642088400000|2022-01-13 15:40:00|133.7|131.3|133.18|130.78|134.64|132.24|133.1|130.7|0
1642088700000|2022-01-13 15:45:00|133.35|130.95|133.44|131.04|134.73|132.33|132.5|130.1|0
1642089000000|2022-01-13 15:50:00|133.35|130.95|128.1|125.7|133.35|130.95|126.78|124.38|0
1642089300000|2022-01-13 15:55:00|128.35|125.95|129.78|127.38|130.12|127.72|128.35|125.95|0
1642089600000|2022-01-13 16:00:00|129.7|127.3|129.53|127.13|130.97|128.57|128.1|125.7|0
1642089900000|2022-01-13 16:05:00|129.45|127.05|130.04|127.64|130.97|128.57|129.02|126.62|0
1642090200000|2022-01-13 16:10:00|129.95|127.55|128.35|125.95|129.95|127.55|128.01|125.61|0
1642090500000|2022-01-13 16:15:00|128.43|126.03|128.6|126.2|129.78|127.38|128.26|125.86|0
1642090800000|2022-01-13 16:20:00|128.68|126.28|131.65|129.25|131.82|129.42|128.43|126.03|0
1642091100000|2022-01-13 16:25:00|131.73|129.33|133.19|130.79|133.36|130.96|131.48|129.08|0
1642091400000|2022-01-13 16:30:00|133.1|130.7|132.84|130.44|133.53|131.13|132.16|129.76|0
1642091700000|2022-01-13 16:35:00|132.76|130.36|134.05|131.65|134.14|131.74|132.76|130.36|0
1642092000000|2022-01-13 16:40:00|133.96|131.56|133.7|131.3|134.31|131.91|133.53|131.13|0
1642092300000|2022-01-13 16:45:00|133.79|131.39|134.08|131.68|136.11|133.71|133.27|130.87|0
1642092600000|2022-01-13 16:50:00|134|131.6|134.69|132.29|134.77|132.37|133.13|130.73|0
1642092900000|2022-01-13 16:55:00|134.6|132.2|133.73|131.33|134.6|132.2|133.56|131.16|0
1642093200000|2022-01-13 17:00:00|133.65|131.25|130.57|128.17|133.65|131.25|130.32|127.92|0
1642093500000|2022-01-13 17:05:00|130.4|128|131.08|128.68|131.42|129.02|130.15|127.75|0
1642093800000|2022-01-13 17:10:00|131.16|128.76|129.13|126.73|131.16|128.76|129.13|126.73|0
1642094100000|2022-01-13 17:15:00|129.05|126.65|124.64|122.24|129.05|126.65|123.9|121.5|0
1642094400000|2022-01-13 17:20:00|124.39|121.99|123.41|121.01|124.39|121.99|121.46|119.06|0
1642094700000|2022-01-13 17:25:00|123.33|120.93|123.08|120.68|124.23|121.83|122.68|120.28|0
1642095000000|2022-01-13 17:30:00|122.76|120.36|124.55|122.15|124.64|122.24|121.3|118.9|0
1642095300000|2022-01-13 17:35:00|124.47|122.07|124.8|122.4|125.71|123.31|123.41|121.01|0
1642095600000|2022-01-13 17:40:00|124.96|122.56|123|120.6|124.96|122.56|123|120.6|0
1642095900000|2022-01-13 17:45:00|123.08|120.68|121.13|118.73|124.14|121.74|120.57|118.17|0
1642096200000|2022-01-13 17:50:00|120.97|118.57|120.83|118.43|122.93|120.53|117.44|115.04|0
1642096500000|2022-01-13 17:55:00|120.99|118.59|123.58|121.18|123.58|121.18|120.99|118.59|0
1642096800000|2022-01-13 18:00:00|123.5|121.1|123.99|121.59|124.32|121.92|121.51|119.11|0
1642097100000|2022-01-13 18:05:00|123.66|121.26|125.3|122.9|126.21|123.81|123.58|121.18|0
1642097400000|2022-01-13 18:10:00|125.22|122.82|124.8|122.4|125.79|123.39|123.94|121.54|0
1642097700000|2022-01-13 18:15:00|124.97|122.57|125.05|122.65|126.2|123.8|124.47|122.07|0
1642098000000|2022-01-13 18:20:00|125.13|122.73|126.86|124.46|127.53|125.13|124.56|122.16|0
1642098300000|2022-01-13 18:25:00|126.95|124.55|124.61|122.21|127.44|125.04|123.22|120.82|0
1642098600000|2022-01-13 18:30:00|124.45|122.05|123.38|120.98|124.45|122.05|123.21|120.81|0
1642098900000|2022-01-13 18:35:00|123.46|121.06|123.79|121.39|124.2|121.8|122.32|119.92|0
1642099200000|2022-01-13 18:40:00|123.62|121.22|122.72|120.32|123.62|121.22|122.4|120|0
1642099500000|2022-01-13 18:45:00|122.8|120.4|123.78|121.38|124.03|121.63|122.64|120.24|0
1642099800000|2022-01-13 18:50:00|123.7|121.3|123.86|121.46|124.03|121.63|123.05|120.65|0
1642100100000|2022-01-13 18:55:00|123.95|121.55|125.1|122.7|125.18|122.78|123.7|121.3|0
1642100400000|2022-01-13 19:00:00|125.01|122.61|126.09|123.69|126.84|124.44|124.52|122.12|0
1642100700000|2022-01-13 19:05:00|126.17|123.77|123.58|121.18|126.29|123.89|122.19|119.79|0
1642101000000|2022-01-13 19:10:00|123.5|121.1|122.11|119.71|123.5|121.1|122.02|119.62|0
1642101300000|2022-01-13 19:15:00|122.35|119.95|120.15|117.75|122.51|120.11|119.35|116.95|0
1642101600000|2022-01-13 19:20:00|120.24|117.84|120.23|117.83|120.64|118.24|119.43|117.03|0
1642101900000|2022-01-13 19:25:00|120.11|117.71|119.71|117.31|120.31|117.91|116.89|114.49|0
1642102200000|2022-01-13 19:30:00|119.63|117.23|119.79|117.39|120.03|117.63|118.11|115.71|0
1642102500000|2022-01-13 19:35:00|119.87|117.47|117.71|115.31|120.03|117.63|117.71|115.31|0
1642102800000|2022-01-13 19:40:00|117.79|115.39|118.9|116.5|119.3|116.9|117.63|115.23|0
1642103100000|2022-01-13 19:45:00|118.82|116.42|117.94|115.54|119.46|117.06|117.86|115.46|0
1642103400000|2022-01-13 19:50:00|118.02|115.62|118.98|116.58|119.22|116.82|117.63|115.23|0
1642103700000|2022-01-13 19:55:00|118.9|116.5|119.38|116.98|120.1|117.7|118.9|116.5|0
1642104000000|2022-01-13 20:00:00|118.98|116.58|115.96|113.56|118.98|116.58|115.41|113.01|0
1642104300000|2022-01-13 20:05:00|116.28|113.88|117.52|115.12|117.84|115.44|114.97|112.57|0
1642104600000|2022-01-13 20:10:00|117.44|115.04|116.89|114.49|117.76|115.36|115.87|113.47|0
1642104900000|2022-01-13 20:15:00|116.81|114.41|117.68|115.28|118.39|115.99|116.03|113.63|0
1642105200000|2022-01-13 20:20:00|117.6|115.2|116.57|114.17|118.15|115.75|115.79|113.39|0
1642105500000|2022-01-13 20:25:00|116.42|114.02|117.67|115.27|117.83|115.43|116.1|113.7|0
1642105800000|2022-01-13 20:30:00|117.99|115.59|118.07|115.67|118.94|116.54|117.08|114.68|0
1642106100000|2022-01-13 20:35:00|117.67|115.27|114.46|112.06|117.83|115.43|114.38|111.98|0
1642106400000|2022-01-13 20:40:00|114.85|112.45|114.61|112.21|115.71|113.31|114.46|112.06|0
1642106700000|2022-01-13 20:45:00|114.38|111.98|112.45|110.05|114.85|112.45|112.15|109.75|0
1642107000000|2022-01-13 20:50:00|112.53|110.13|110.77|108.37|112.61|110.21|110.25|107.85|0
1642107300000|2022-01-13 20:55:00|110.47|108.07|112.91|110.51|112.99|110.59|109.49|107.09|0
1642107600000|2022-01-13 21:00:00|113.37|110.97|111.91|109.51|113.99|111.59|111.38|108.98|0
1642107900000|2022-01-13 21:05:00|112.14|109.74|111.84|109.44|112.75|110.35|111.38|108.98|0
1642108200000|2022-01-13 21:10:00|111.91|109.51|112.37|109.97|112.83|110.43|111.3|108.9|0
1642108500000|2022-01-13 21:15:00|111.96|109.16|111.96|109.16|112.57|109.77|111.73|108.93|0
1642108800000|2022-01-13 21:20:00|112.11|109.31|111.8|109|112.11|109.31|111.65|108.85|0
1642109100000|2022-01-13 21:25:00|111.88|109.08|111.12|108.32|112.26|109.46|110.85|108.05|0
1642109400000|2022-01-13 21:30:00|111.19|108.39|112.03|109.23|112.03|109.23|110.89|108.09|0
1642109700000|2022-01-13 21:35:00|111.99|109.19|112.18|109.38|112.45|109.65|111.88|109.08|0
1642110000000|2022-01-13 21:40:00|112.26|109.46|112.18|109.38|112.6|109.8|112.03|109.23|0
1642110300000|2022-01-13 21:45:00|112.21|109.41|111.83|109.03|112.48|109.68|111.57|108.77|0
1642110600000|2022-01-13 21:50:00|111.87|109.07|112.33|109.53|112.33|109.53|111.72|108.92|0
1642110900000|2022-01-13 21:55:00|112.25|109.45|112.67|109.87|112.71|109.91|112.25|109.45|0
1642111200000|2022-01-13 22:00:00|112.78|109.98|112.75|109.95|112.78|109.98|112.65|109.85|0
1642111500000|2022-01-13 22:05:00|112.74|109.94|112.76|109.96|112.87|110.07|112.71|109.91|0
1642111800000|2022-01-13 22:10:00|112.75|109.95|112.76|109.96|112.76|109.96|112.75|109.95|0
1642112100000|2022-01-13 22:15:00|112.77|109.97|112.6|109.8|112.77|109.97|112.56|109.76|0
1642112400000|2022-01-13 22:20:00|112.57|109.77|112.56|109.76|112.63|109.83|112.54|109.74|0
1642112700000|2022-01-13 22:25:00|112.57|109.77|112.56|109.76|112.57|109.77|112.56|109.76|0
1642113000000|2022-01-13 22:30:00|112.57|109.77|112.56|109.76|112.68|109.88|112.51|109.71|0
1642113300000|2022-01-13 22:35:00|112.57|109.77|112.56|109.76|112.57|109.77|112.53|109.73|0
1642113600000|2022-01-13 22:40:00|112.61|109.81|112.61|109.81|112.65|109.85|112.56|109.76|0
1642113900000|2022-01-13 22:45:00|112.62|109.82|112.63|109.83|112.63|109.83|112.59|109.79|0
1642114200000|2022-01-13 22:50:00|112.66|109.86|112.74|109.94|112.76|109.96|112.66|109.86|0
1642114500000|2022-01-13 22:55:00|112.73|109.93|112.77|109.97|112.87|110.07|112.73|109.93|0
1642114800000|2022-01-13 23:00:00|113.42|110.62|113.77|110.97|114.11|111.31|113.38|110.58|0
1642115100000|2022-01-13 23:05:00|113.61|110.81|113.53|110.73|113.77|110.97|113|110.2|0
1642115400000|2022-01-13 23:10:00|113.65|110.85|113.92|111.12|114.07|111.27|113.46|110.66|0
1642115700000|2022-01-13 23:15:00|113.84|111.04|113.11|110.31|113.84|111.04|113.07|110.27|0
1642116000000|2022-01-13 23:20:00|112.99|110.19|113.45|110.65|113.76|110.96|112.99|110.19|0
1642116300000|2022-01-13 23:25:00|113.49|110.69|113.03|110.23|113.49|110.69|112.84|110.04|0
1642116600000|2022-01-13 23:30:00|113.07|110.27|113.37|110.57|113.6|110.8|112.99|110.19|0
1642116900000|2022-01-13 23:35:00|113.29|110.49|113.29|110.49|113.41|110.61|112.83|110.03|0
1642117200000|2022-01-13 23:40:00|113.33|110.53|113.45|110.65|113.68|110.88|113.1|110.3|0
1642117500000|2022-01-13 23:45:00|113.37|110.57|113.87|111.07|113.91|111.11|113.29|110.49|0
1642117800000|2022-01-13 23:50:00|113.83|111.03|113.6|110.8|113.83|111.03|113.29|110.49|0
1642118100000|2022-01-13 23:55:00|113.56|110.76|113.59|110.79|113.6|110.8|113.06|110.26|0
1642118400000|2022-01-14 00:00:00|113.44|110.64|110.92|108.12|113.75|110.95|110.16|107.36|0
1642118700000|2022-01-14 00:05:00|110.69|107.89|112.21|109.41|112.29|109.49|110.69|107.89|0
1642119000000|2022-01-14 00:10:00|112.06|109.26|112.74|109.94|112.9|110.1|112.06|109.26|0
1642119300000|2022-01-14 00:15:00|112.67|109.87|113.36|110.56|113.9|111.1|112.44|109.64|0
1642119600000|2022-01-14 00:20:00|113.28|110.48|113.32|110.52|113.43|110.63|112.82|110.02|0
1642119900000|2022-01-14 00:25:00|113.28|110.48|113.08|110.28|113.51|110.71|112.74|109.94|0
1642120200000|2022-01-14 00:30:00|113.05|110.25|112.51|109.71|113.24|110.44|112.43|109.63|0
1642120500000|2022-01-14 00:35:00|112.47|109.67|113.04|110.24|114.05|111.25|112.43|109.63|0
1642120800000|2022-01-14 00:40:00|112.97|110.17|113.66|110.86|113.85|111.05|112.43|109.63|0
1642121100000|2022-01-14 00:45:00|113.77|110.97|112.12|109.32|113.77|110.97|111.97|109.17|0
1642121400000|2022-01-14 00:50:00|112.05|109.25|113.08|110.28|113.12|110.32|111.82|109.02|0
1642121700000|2022-01-14 00:55:00|113.19|110.39|113.35|110.55|113.42|110.62|112.96|110.16|0
1642122000000|2022-01-14 01:00:00|113.31|110.51|113.88|111.08|114.27|111.47|112.96|110.16|0
1642122300000|2022-01-14 01:05:00|113.96|111.16|113.88|111.08|113.96|111.16|113.34|110.54|0
1642122600000|2022-01-14 01:10:00|114|111.2|113.26|110.46|114.07|111.27|113.11|110.31|0
1642122900000|2022-01-14 01:15:00|113.3|110.5|112.5|109.7|113.34|110.54|112.42|109.62|0
1642123200000|2022-01-14 01:20:00|112.34|109.54|112.88|110.08|113.03|110.23|111.96|109.16|0
1642123500000|2022-01-14 01:25:00|112.91|110.11|111.99|109.19|112.95|110.15|111.88|109.08|0
1642123800000|2022-01-14 01:30:00|112.03|109.23|111.8|109|112.3|109.5|111.42|108.62|0
1642124100000|2022-01-14 01:35:00|111.96|109.16|112.49|109.69|112.95|110.15|111.8|109|0
1642124400000|2022-01-14 01:40:00|112.57|109.77|111.19|108.39|112.72|109.92|111.12|108.32|0
1642124700000|2022-01-14 01:45:00|110.96|108.16|111.42|108.62|111.72|108.92|110.36|107.56|0
1642125000000|2022-01-14 01:50:00|111.49|108.69|111.3|108.5|111.49|108.69|110.89|108.09|0
1642125300000|2022-01-14 01:55:00|111.26|108.46|111.03|108.23|111.49|108.69|110.5|107.7|0
1642125600000|2022-01-14 02:00:00|111.11|108.31|111.19|108.39|111.64|108.84|110.58|107.78|0
1642125900000|2022-01-14 02:05:00|111.34|108.54|110.84|108.04|111.49|108.69|110.84|108.04|0
1642126200000|2022-01-14 02:10:00|110.8|108|108.77|105.97|110.96|108.16|108.62|105.82|0
1642126500000|2022-01-14 02:15:00|108.7|105.9|108.62|105.82|109.14|106.34|108.25|105.45|0
1642126800000|2022-01-14 02:20:00|108.54|105.74|109.22|106.42|109.67|106.87|108.54|105.74|0
1642127100000|2022-01-14 02:25:00|109.29|106.49|109.82|107.02|109.93|107.13|109.14|106.34|0
1642127400000|2022-01-14 02:30:00|109.89|107.09|110.34|107.54|110.53|107.73|109.89|107.09|0
1642127700000|2022-01-14 02:35:00|110.42|107.62|110.72|107.92|110.72|107.92|110.42|107.62|0
1642128000000|2022-01-14 02:40:00|110.87|108.07|111.44|108.64|111.48|108.68|110.87|108.07|0
1642128300000|2022-01-14 02:45:00|111.4|108.6|110.87|108.07|111.63|108.83|110.83|108.03|0
1642128600000|2022-01-14 02:50:00|110.94|108.14|111.25|108.45|111.47|108.67|110.94|108.14|0
1642128900000|2022-01-14 02:55:00|111.32|108.52|111.78|108.98|111.78|108.98|111.25|108.45|0
1642129200000|2022-01-14 03:00:00|111.7|108.9|110.94|108.14|111.85|109.05|110.86|108.06|0
1642129500000|2022-01-14 03:05:00|110.9|108.1|112.08|109.28|112.54|109.74|110.86|108.06|0
1642129800000|2022-01-14 03:10:00|112|109.2|111.54|108.74|112.46|109.66|111.24|108.44|0
1642130100000|2022-01-14 03:15:00|111.47|108.67|111.62|108.82|111.7|108.9|111.28|108.48|0
1642130400000|2022-01-14 03:20:00|111.66|108.86|111.47|108.67|111.77|108.97|111.16|108.36|0
1642130700000|2022-01-14 03:25:00|111.39|108.59|111.08|108.28|111.77|108.97|111.08|108.28|0
1642131000000|2022-01-14 03:30:00|111.01|108.21|110.59|107.79|111.31|108.51|110.25|107.45|0
1642131300000|2022-01-14 03:35:00|110.63|107.83|110.7|107.9|111.01|108.21|110.4|107.6|0
1642131600000|2022-01-14 03:40:00|110.78|107.98|110.1|107.3|110.78|107.98|109.94|107.14|0
1642131900000|2022-01-14 03:45:00|110.02|107.22|110.4|107.6|110.47|107.67|109.87|107.07|0
1642132200000|2022-01-14 03:50:00|110.43|107.63|110.32|107.52|110.43|107.63|110.05|107.25|0
1642132500000|2022-01-14 03:55:00|110.36|107.56|110.7|107.9|111.08|108.28|110.36|107.56|0
1642132800000|2022-01-14 04:00:00|110.88|108.08|111.76|108.96|112.06|109.26|110.88|108.08|0
1642133100000|2022-01-14 04:05:00|111.83|109.03|112.52|109.72|112.75|109.95|111.83|109.03|0
1642133400000|2022-01-14 04:10:00|112.67|109.87|112.6|109.8|112.9|110.1|112.48|109.68|0
1642133700000|2022-01-14 04:15:00|112.56|109.76|112.4|109.6|112.75|109.95|112.32|109.52|0
1642134000000|2022-01-14 04:20:00|112.36|109.56|113.82|111.02|113.9|111.1|112.36|109.56|0
1642134300000|2022-01-14 04:25:00|113.9|111.1|113.59|110.79|113.98|111.18|113.51|110.71|0
1642134600000|2022-01-14 04:30:00|113.63|110.83|113.28|110.48|113.74|110.94|113.13|110.33|0
1642134900000|2022-01-14 04:35:00|113.24|110.44|112.89|110.09|113.36|110.56|112.82|110.02|0
1642135200000|2022-01-14 04:40:00|112.82|110.02|112.93|110.13|112.93|110.13|112.74|109.94|0
1642135500000|2022-01-14 04:45:00|112.97|110.17|113.01|110.21|113.24|110.44|112.82|110.02|0
1642135800000|2022-01-14 04:50:00|112.97|110.17|112.97|110.17|113.12|110.32|112.77|109.97|0
1642136100000|2022-01-14 04:55:00|112.89|110.09|113|110.2|113|110.2|112.66|109.86|0
1642136400000|2022-01-14 05:00:00|113.04|110.24|113.43|110.63|113.58|110.78|113.04|110.24|0
1642136700000|2022-01-14 05:05:00|113.46|110.66|112.81|110.01|113.46|110.66|112.27|109.47|0
1642137000000|2022-01-14 05:10:00|112.85|110.05|112.73|109.93|113.04|110.24|112.58|109.78|0
1642137300000|2022-01-14 05:15:00|112.81|110.01|113.23|110.43|113.23|110.43|112.73|109.93|0
1642137600000|2022-01-14 05:20:00|113.27|110.47|113.11|110.31|113.27|110.47|112.88|110.08|0
1642137900000|2022-01-14 05:25:00|113.15|110.35|113.11|110.31|113.57|110.77|112.88|110.08|0
1642138200000|2022-01-14 05:30:00|113.07|110.27|112.72|109.92|113.34|110.54|112.72|109.92|0
1642138500000|2022-01-14 05:35:00|112.68|109.88|113.26|110.46|113.42|110.62|112.68|109.88|0
1642138800000|2022-01-14 05:40:00|113.22|110.42|112.99|110.19|113.26|110.46|112.72|109.92|0
1642139100000|2022-01-14 05:45:00|113.03|110.23|113.33|110.53|113.33|110.53|112.87|110.07|0
1642139400000|2022-01-14 05:50:00|113.26|110.46|113.87|111.07|113.87|111.07|113.18|110.38|0
1642139700000|2022-01-14 05:55:00|113.8|111|114.03|111.23|114.1|111.3|113.64|110.84|0
1642140000000|2022-01-14 06:00:00|113.95|111.15|113.98|111.18|115.03|112.23|113.95|111.15|0
1642140300000|2022-01-14 06:05:00|114.02|111.22|113.64|110.84|114.02|111.22|113.18|110.38|0
1642140600000|2022-01-14 06:10:00|113.71|110.91|114.52|111.72|114.6|111.8|113.64|110.84|0
1642140900000|2022-01-14 06:15:00|114.56|111.76|114.8|112|115.03|112.23|114.56|111.76|0
1642141200000|2022-01-14 06:20:00|114.83|112.03|114.48|111.68|115.5|112.7|114.25|111.45|0
1642141500000|2022-01-14 06:25:00|114.56|111.76|114.95|112.15|115.03|112.23|114.1|111.3|0
1642141800000|2022-01-14 06:30:00|115.03|112.23|115.57|112.77|115.88|113.08|114.95|112.15|0
1642142100000|2022-01-14 06:35:00|115.49|112.69|115.49|112.69|115.68|112.88|115.26|112.46|0
1642142400000|2022-01-14 06:40:00|115.53|112.73|115.68|112.88|115.96|113.16|115.53|112.73|0
1642142700000|2022-01-14 06:45:00|115.72|112.92|115.56|112.76|115.8|113|115.25|112.45|0
1642143000000|2022-01-14 06:50:00|115.49|112.69|115.25|112.45|115.49|112.69|115.17|112.37|0
1642143300000|2022-01-14 06:55:00|115.33|112.53|115.29|112.49|115.48|112.68|115.25|112.45|0
1642143600000|2022-01-14 07:00:00|115.41|112.61|115.56|112.76|115.87|113.07|115.17|112.37|0
1642143900000|2022-01-14 07:05:00|115.68|112.88|115.4|112.6|116.03|113.23|115.32|112.52|0
1642144200000|2022-01-14 07:10:00|115.48|112.68|115.87|113.07|116.03|113.23|115.25|112.45|0
1642144500000|2022-01-14 07:15:00|115.91|113.11|116.42|113.62|116.57|113.77|115.87|113.07|0
1642144800000|2022-01-14 07:20:00|116.45|113.65|116.3|113.5|116.81|114.01|116.22|113.42|0
1642145100000|2022-01-14 07:25:00|116.34|113.54|115.86|113.06|116.41|113.61|115.71|112.91|0
1642145400000|2022-01-14 07:30:00|115.79|112.99|114.46|111.66|115.79|112.99|114.31|111.51|0
1642145700000|2022-01-14 07:35:00|114.5|111.7|113.92|111.12|115|112.2|113.92|111.12|0
1642146000000|2022-01-14 07:40:00|114.07|111.27|113.92|111.12|114.38|111.58|113.3|110.5|0
1642146300000|2022-01-14 07:45:00|114.07|111.27|113.68|110.88|114.15|111.35|113.45|110.65|0
1642146600000|2022-01-14 07:50:00|113.61|110.81|113.22|110.42|113.68|110.88|113.07|110.27|0
1642146900000|2022-01-14 07:55:00|113.14|110.34|113.14|110.34|113.37|110.57|112.68|109.88|0
1642147200000|2022-01-14 08:00:00|112.99|110.19|112.3|109.5|114.14|111.34|111.95|109.15|0
1642147500000|2022-01-14 08:05:00|112.14|109.34|112.86|110.46|113.25|110.85|111.98|109.34|0
1642147800000|2022-01-14 08:10:00|112.94|110.54|113.71|111.31|114.17|111.77|112.55|110.15|0
1642148100000|2022-01-14 08:15:00|113.67|111.27|115.61|113.21|115.96|113.56|113.67|111.27|0
1642148400000|2022-01-14 08:20:00|115.49|113.09|116.04|113.64|116.12|113.72|115.02|112.62|0
1642148700000|2022-01-14 08:25:00|116.12|113.72|115.65|113.25|116.31|113.91|115.33|112.93|0
1642149000000|2022-01-14 08:30:00|115.57|113.17|115.84|113.44|116.35|113.95|115.41|113.01|0
1642149300000|2022-01-14 08:35:00|115.88|113.48|115.57|113.17|116.43|114.03|113.34|110.94|0
1642149600000|2022-01-14 08:40:00|115.49|113.09|114.47|112.07|115.64|113.24|114.4|112|0
1642149900000|2022-01-14 08:45:00|114.4|112|113.31|110.91|114.63|112.23|113.23|110.83|0
1642150200000|2022-01-14 08:50:00|113.39|110.99|113.04|110.64|114.01|111.61|112.23|109.83|0
1642150500000|2022-01-14 08:55:00|113|110.6|113|110.6|113.93|111.53|112.46|110.06|0
1642150800000|2022-01-14 09:00:00|113.31|110.91|114.62|112.22|114.74|112.34|113|110.6|0
1642151100000|2022-01-14 09:05:00|114.54|112.14|113.85|111.45|114.78|112.38|113.54|111.14|0
1642151400000|2022-01-14 09:10:00|113.81|111.41|114.62|112.22|114.62|112.22|112.92|110.52|0
1642151700000|2022-01-14 09:15:00|114.54|112.14|115.08|112.68|115.32|112.92|114.15|111.75|0
1642152000000|2022-01-14 09:20:00|115.24|112.84|115.4|113|115.87|113.47|115.08|112.68|0
1642152300000|2022-01-14 09:25:00|115.32|112.92|115.16|112.76|115.4|113|113.84|111.44|0
1642152600000|2022-01-14 09:30:00|115.28|112.88|116.45|114.05|116.53|114.13|115.24|112.84|0
1642152900000|2022-01-14 09:35:00|116.53|114.13|116.41|114.01|116.72|114.32|116.17|113.77|0
1642153200000|2022-01-14 09:40:00|116.49|114.09|115.9|113.5|116.49|114.09|115.78|113.38|0
1642153500000|2022-01-14 09:45:00|115.94|113.54|115.15|112.75|116.01|113.61|115|112.6|0
1642153800000|2022-01-14 09:50:00|115.08|112.68|114.84|112.44|115.54|113.14|114.38|111.98|0
1642154100000|2022-01-14 09:55:00|114.76|112.36|115.07|112.67|115.62|113.22|114.61|112.21|0
1642154400000|2022-01-14 10:00:00|115.15|112.75|114.14|111.74|115.23|112.83|114.14|111.74|0
1642154700000|2022-01-14 10:05:00|114.22|111.82|114.91|112.51|115.23|112.83|114.22|111.82|0
1642155000000|2022-01-14 10:10:00|114.95|112.55|114.45|112.05|115.3|112.9|114.41|112.01|0
1642155300000|2022-01-14 10:15:00|114.37|111.97|113.98|111.58|114.6|112.2|113.83|111.43|0
1642155600000|2022-01-14 10:20:00|114.06|111.66|114.13|111.73|114.68|112.28|113.9|111.5|0
1642155900000|2022-01-14 10:25:00|114.21|111.81|113.24|110.84|114.21|111.81|113.13|110.73|0
1642156200000|2022-01-14 10:30:00|113.13|110.73|113.13|110.73|113.36|110.96|112.28|109.88|0
1642156500000|2022-01-14 10:35:00|113.16|110.76|113.78|111.38|113.82|111.42|112.82|110.42|0
1642156800000|2022-01-14 10:40:00|113.74|111.34|113.97|111.57|114.05|111.65|113.51|111.11|0
1642157100000|2022-01-14 10:45:00|113.82|111.42|114.51|112.11|114.75|112.35|113.66|111.26|0
1642157400000|2022-01-14 10:50:00|114.63|112.23|114.2|111.8|114.67|112.27|113.81|111.41|0
1642157700000|2022-01-14 10:55:00|114.24|111.84|114.2|111.8|114.59|112.19|114.2|111.8|0
1642158000000|2022-01-14 11:00:00|114.12|111.72|114.9|112.5|115.13|112.73|114.12|111.72|0
1642158300000|2022-01-14 11:05:00|115.05|112.65|114.66|112.26|115.21|112.81|114.43|112.03|0
1642158600000|2022-01-14 11:10:00|114.58|112.18|114.78|112.38|115.13|112.73|114.58|112.18|0
1642158900000|2022-01-14 11:15:00|114.82|112.42|114.5|112.1|114.89|112.49|114.12|111.72|0
1642159200000|2022-01-14 11:20:00|114.54|112.14|113.88|111.48|114.97|112.57|113.88|111.48|0
1642159500000|2022-01-14 11:25:00|113.96|111.56|114.04|111.64|114.19|111.79|113.65|111.25|0
1642159800000|2022-01-14 11:30:00|114.11|111.71|113.61|111.21|114.15|111.75|113.42|111.02|0
1642160100000|2022-01-14 11:35:00|113.57|111.17|112.95|110.55|114.11|111.71|112.72|110.32|0
1642160400000|2022-01-14 11:40:00|112.88|110.48|113.1|110.7|113.26|110.86|112.26|109.86|0
1642160700000|2022-01-14 11:45:00|112.91|110.51|113.14|110.74|113.18|110.78|112.64|110.24|0
1642161000000|2022-01-14 11:50:00|113.18|110.78|112.83|110.43|113.18|110.78|112.49|110.09|0
1642161300000|2022-01-14 11:55:00|112.87|110.47|112.03|109.63|113.06|110.66|111.57|109.17|0
1642161600000|2022-01-14 12:00:00|111.87|109.47|110.58|108.18|112.18|109.78|110.5|108.1|0
1642161900000|2022-01-14 12:05:00|110.5|108.1|109.07|106.67|110.96|108.56|108.88|106.48|0
1642162200000|2022-01-14 12:10:00|109.14|106.74|110.2|107.8|110.35|107.95|108.99|106.59|0
1642162500000|2022-01-14 12:15:00|110.04|107.64|109.74|107.34|110.69|108.29|109.74|107.34|0
1642162800000|2022-01-14 12:20:00|109.89|107.49|110.5|108.1|111.1|108.7|109.52|107.12|0
1642163100000|2022-01-14 12:25:00|110.42|108.02|108.61|106.21|110.72|108.32|108.61|106.21|0
1642163400000|2022-01-14 12:30:00|108.54|106.14|109.29|106.89|109.29|106.89|108.46|106.06|0
1642163700000|2022-01-14 12:35:00|109.21|106.81|107.97|105.57|109.4|107|107.94|105.54|0
1642164000000|2022-01-14 12:40:00|107.94|105.54|105.6|103.2|107.94|105.54|101.82|99.42|0
1642164300000|2022-01-14 12:45:00|105.67|103.27|106.04|103.64|106.56|104.16|105.6|103.2|0
1642164600000|2022-01-14 12:50:00|106.07|103.67|105.45|103.05|106.3|103.9|105.23|102.83|0
1642164900000|2022-01-14 12:55:00|105.38|102.98|101.46|99.06|105.6|103.2|101.46|99.06|0
1642165200000|2022-01-14 13:00:00|101.67|99.27|102.7|100.3|103.02|100.62|98.61|96.21|0
1642165500000|2022-01-14 13:05:00|102.67|100.27|101.31|98.91|103.1|100.7|101.31|98.91|0
1642165800000|2022-01-14 13:10:00|101.23|98.83|100.16|97.76|101.95|99.55|99.95|97.55|0
1642166100000|2022-01-14 13:15:00|100.23|97.83|101.66|99.26|102.6|100.2|100.23|97.83|0
1642166400000|2022-01-14 13:20:00|101.73|99.33|102.38|99.98|102.45|100.05|101.37|98.97|0
1642166700000|2022-01-14 13:25:00|102.23|99.83|102.12|99.72|102.45|100.05|101.23|98.83|0
1642167000000|2022-01-14 13:30:00|102.16|99.76|101.3|98.9|102.45|100.05|100.3|97.9|0
1642167300000|2022-01-14 13:35:00|101.23|98.83|100.16|97.76|101.44|99.04|99.94|97.54|0
1642167600000|2022-01-14 13:40:00|100.23|97.83|99.23|96.83|101.08|98.68|98.81|96.41|0
1642167900000|2022-01-14 13:45:00|99.45|97.05|98.95|96.55|100.3|97.9|98.39|95.99|0
1642168200000|2022-01-14 13:50:00|98.81|96.41|98.3|95.9|99.84|97.44|96.54|94.14|0
1642168500000|2022-01-14 13:55:00|98.37|95.97|99.36|96.96|99.36|96.96|97.6|95.2|0
1642168800000|2022-01-14 14:00:00|99.22|96.82|99.5|97.1|99.57|97.17|98.23|95.83|0
1642169100000|2022-01-14 14:05:00|99.57|97.17|101.23|98.83|102.36|99.96|98.5|96.1|0
1642169400000|2022-01-14 14:10:00|101.3|98.9|101.66|99.26|102.23|99.83|100.95|98.55|0
1642169700000|2022-01-14 14:15:00|101.59|99.19|101.87|99.47|102.74|100.34|101.09|98.69|0
1642170000000|2022-01-14 14:20:00|101.73|99.33|101.8|99.4|102.23|99.83|100.94|98.54|0
1642170300000|2022-01-14 14:25:00|101.73|99.33|101.44|99.04|102.59|100.19|101.37|98.97|0
1642170600000|2022-01-14 14:30:00|101.58|99.18|101.15|98.75|103.02|100.62|100.51|98.11|0
1642170900000|2022-01-14 14:35:00|101.37|98.97|106.31|103.91|107.35|104.95|100.58|98.18|0
1642171200000|2022-01-14 14:40:00|106.23|103.83|106.6|104.2|107.64|105.24|104.69|102.29|0
1642171500000|2022-01-14 14:45:00|106.75|104.35|106.3|103.9|109.29|106.89|105.94|103.54|0
1642171800000|2022-01-14 14:50:00|106.41|104.01|108.84|106.44|108.84|106.44|105.93|103.53|0
1642172100000|2022-01-14 14:55:00|108.76|106.36|113.03|110.63|113.49|111.09|107.26|104.86|0
1642172400000|2022-01-14 15:00:00|113.3|110.9|108.67|106.27|113.57|111.17|107.33|104.93|0
1642172700000|2022-01-14 15:05:00|108.75|106.35|110.25|107.85|111.31|108.91|108.75|106.35|0
1642173000000|2022-01-14 15:10:00|110.17|107.77|108.59|106.19|111.85|109.45|108.44|106.04|0
1642173300000|2022-01-14 15:15:00|108.89|106.49|112.99|110.59|113.15|110.75|108.89|106.49|0
1642173600000|2022-01-14 15:20:00|112.92|110.52|108.22|105.82|112.92|110.52|108.22|105.82|0
1642173900000|2022-01-14 15:25:00|108.29|105.89|107.92|105.52|109.11|106.71|106.73|104.33|0
1642174200000|2022-01-14 15:30:00|107.84|105.44|108.29|105.89|108.29|105.89|106.06|103.66|0
1642174500000|2022-01-14 15:35:00|108.36|105.96|106.5|104.1|108.44|106.04|105.18|102.78|0
1642174800000|2022-01-14 15:40:00|106.65|104.25|106.9|104.5|108.09|105.69|103.59|101.19|0
1642175100000|2022-01-14 15:45:00|106.98|104.58|108.6|106.2|109.43|107.03|106.53|104.13|0
1642175400000|2022-01-14 15:50:00|108.68|106.28|107.49|105.09|108.98|106.58|106.02|103.62|0
1642175700000|2022-01-14 15:55:00|107.19|104.79|108.3|105.9|108.49|106.09|106.53|104.13|0
1642176000000|2022-01-14 16:00:00|108.45|106.05|107.12|104.72|110.47|108.07|106.02|103.62|0
1642176300000|2022-01-14 16:05:00|106.75|104.35|104.77|102.37|106.75|104.35|104.63|102.23|0
1642176600000|2022-01-14 16:10:00|104.56|102.16|104.12|101.72|105.43|103.03|103.83|101.43|0
1642176900000|2022-01-14 16:15:00|103.98|101.58|103.4|101|104.41|102.01|102.82|100.42|0
1642177200000|2022-01-14 16:20:00|103.54|101.14|104.98|102.58|105.13|102.73|100.68|98.28|0
1642177500000|2022-01-14 16:25:00|105.05|102.65|105.02|102.62|106.81|104.41|104.55|102.15|0
1642177800000|2022-01-14 16:30:00|105.13|102.73|102.91|100.51|106.96|104.56|102.48|100.08|0
1642178100000|2022-01-14 16:35:00|102.99|100.59|104.22|101.82|104.88|102.48|102.84|100.44|0
1642178400000|2022-01-14 16:40:00|104.51|102.11|105.17|102.77|106.13|103.73|103.86|101.46|0
1642178700000|2022-01-14 16:45:00|105.39|102.99|106.73|104.33|109.94|107.54|104.77|102.37|0
1642179000000|2022-01-14 16:50:00|106.88|104.48|104.77|102.37|106.88|104.48|103.93|101.53|0
1642179300000|2022-01-14 16:55:00|104.69|102.29|104.4|102|105.43|103.03|104.1|101.7|0
1642179600000|2022-01-14 17:00:00|104.18|101.78|102.93|100.53|104.98|102.58|102.86|100.46|0
1642179900000|2022-01-14 17:05:00|103.01|100.61|104.39|101.99|104.54|102.14|102.93|100.53|0
1642180200000|2022-01-14 17:10:00|104.47|102.07|102.86|100.46|105.35|102.95|102.57|100.17|0
1642180500000|2022-01-14 17:15:00|102.93|100.53|103.07|100.67|103.66|101.26|102.64|100.24|0
1642180800000|2022-01-14 17:20:00|103|100.6|101.34|98.94|103.07|100.67|101.26|98.86|0
1642181100000|2022-01-14 17:25:00|101.41|99.01|102.64|100.24|102.85|100.45|101.05|98.65|0
1642181400000|2022-01-14 17:30:00|102.49|100.09|102.92|100.52|103.14|100.74|102.06|99.66|0
1642181700000|2022-01-14 17:35:00|103.14|100.74|102.92|100.52|104.24|101.84|102.78|100.38|0
1642182000000|2022-01-14 17:40:00|103|100.6|101.65|99.25|103|100.6|101.33|98.93|0
1642182300000|2022-01-14 17:45:00|101.55|99.15|99.47|97.07|101.62|99.22|98.9|96.5|0
1642182600000|2022-01-14 17:50:00|99.4|97|98.76|96.36|99.83|97.43|98.34|95.94|0
1642182900000|2022-01-14 17:55:00|98.69|96.29|96.77|94.37|98.83|96.43|94.31|91.91|0
1642183200000|2022-01-14 18:00:00|96.7|94.3|97.75|95.35|98.24|95.84|96.14|93.74|0
1642183500000|2022-01-14 18:05:00|97.68|95.28|96.7|94.3|98.1|95.7|96.49|94.09|0
1642183800000|2022-01-14 18:10:00|96.63|94.23|97.47|95.07|97.75|95.35|95.66|93.26|0
1642184100000|2022-01-14 18:15:00|97.54|95.14|97.26|94.86|98.03|95.63|96.77|94.37|0
1642184400000|2022-01-14 18:20:00|97.11|94.71|94.96|92.56|97.11|94.71|94.82|92.42|0
1642184700000|2022-01-14 18:25:00|94.99|92.59|95.92|93.52|95.92|93.52|94.67|92.27|0
1642185000000|2022-01-14 18:30:00|95.85|93.45|94.95|92.55|96.75|94.35|94.67|92.27|0
1642185300000|2022-01-14 18:35:00|95.02|92.62|95.64|93.24|96.05|93.65|94.6|92.2|0
1642185600000|2022-01-14 18:40:00|95.78|93.38|97.73|95.33|97.94|95.54|95.36|92.96|0
1642185900000|2022-01-14 18:45:00|97.59|95.19|97.38|94.98|97.87|95.47|96.47|94.07|0
1642186200000|2022-01-14 18:50:00|97.31|94.91|97.69|95.29|100.32|97.92|97.17|94.77|0
1642186500000|2022-01-14 18:55:00|97.62|95.22|99.91|97.51|100.34|97.94|97.48|95.08|0
1642186800000|2022-01-14 19:00:00|99.98|97.58|100.48|98.08|101.64|99.24|99.77|97.37|0
1642187100000|2022-01-14 19:05:00|100.41|98.01|99.91|97.51|100.7|98.3|99.34|96.94|0
1642187400000|2022-01-14 19:10:00|99.84|97.44|100.19|97.79|100.26|97.86|98.77|96.37|0
1642187700000|2022-01-14 19:15:00|100.34|97.94|100.26|97.86|100.91|98.51|99.48|97.08|0
1642188000000|2022-01-14 19:20:00|100.19|97.79|101.2|98.8|101.34|98.94|99.9|97.5|0
1642188300000|2022-01-14 19:25:00|101.27|98.87|98.55|96.15|101.7|99.3|98.55|96.15|0
1642188600000|2022-01-14 19:30:00|98.62|96.22|101.63|99.23|101.7|99.3|98.48|96.08|0
1642188900000|2022-01-14 19:35:00|101.48|99.08|102.28|99.88|103.16|100.76|101.34|98.94|0
1642189200000|2022-01-14 19:40:00|102.21|99.81|100.26|97.86|102.21|99.81|100.26|97.86|0
1642189500000|2022-01-14 19:45:00|100.54|98.14|101.48|99.08|102.21|99.81|100.33|97.93|0
1642189800000|2022-01-14 19:50:00|101.55|99.15|101.77|99.37|102.86|100.46|101.41|99.01|0
1642190100000|2022-01-14 19:55:00|101.84|99.44|100.83|98.43|102.42|100.02|100.83|98.43|0
1642190400000|2022-01-14 20:00:00|100.75|98.35|103.22|100.82|103.81|101.41|100.75|98.35|0
1642190700000|2022-01-14 20:05:00|103.29|100.89|101.4|99|103.73|101.33|101.33|98.93|0
1642191000000|2022-01-14 20:10:00|101.47|99.07|102.42|100.02|103.07|100.67|101.29|98.89|0
1642191300000|2022-01-14 20:15:00|102.27|99.87|103.59|101.19|107.64|105.24|101.91|99.51|0
1642191600000|2022-01-14 20:20:00|103.74|101.34|104.78|102.38|105.15|102.75|103.45|101.05|0
1642191900000|2022-01-14 20:25:00|104.55|102.15|103.44|101.04|104.78|102.38|103.44|101.04|0
1642192200000|2022-01-14 20:30:00|103.52|101.12|105.22|102.82|105.44|103.04|103.52|101.12|0
1642192500000|2022-01-14 20:35:00|105.07|102.67|105.59|103.19|106.04|103.64|104.62|102.22|0
1642192800000|2022-01-14 20:40:00|105.4|103|104.53|102.13|107.32|104.92|104.38|101.98|0
1642193100000|2022-01-14 20:45:00|104.6|102.2|103.93|101.53|105.35|102.95|102.75|100.35|0
1642193400000|2022-01-14 20:50:00|104.04|101.64|105.2|102.8|105.8|103.4|103.78|101.38|0
1642193700000|2022-01-14 20:55:00|105.05|102.65|104.75|102.35|105.8|103.4|103.71|101.31|0
1642194000000|2022-01-14 21:00:00|104.82|102.42|106.17|103.77|106.47|104.07|104.82|102.42|0
1642194300000|2022-01-14 21:05:00|105.95|103.55|106.09|103.69|106.32|103.92|105.57|103.17|0
1642194600000|2022-01-14 21:10:00|106.17|103.77|106.47|104.07|106.85|104.45|106.09|103.69|0
1642492800000|2022-01-18 08:00:00|100.98|98.18|101.7|98.9|102.28|99.48|100.98|98.18|0
1642493100000|2022-01-18 08:05:00|101.32|98.92|100.2|97.8|101.43|99.03|100.2|97.8|0
1642493400000|2022-01-18 08:10:00|100.06|97.66|98|95.6|100.06|97.66|97.58|95.18|0
1642493700000|2022-01-18 08:15:00|97.93|95.53|99.42|97.02|99.49|97.09|94.25|91.85|0
1642494000000|2022-01-18 08:20:00|99.56|97.16|96.41|94.01|99.56|97.16|95.92|93.52|0
1642494300000|2022-01-18 08:25:00|96.37|93.97|95.4|93|96.76|94.36|94.78|92.38|0
1642494600000|2022-01-18 08:30:00|95.3|92.9|95.95|93.55|95.99|93.59|94.82|92.42|0
1642494900000|2022-01-18 08:35:00|95.92|93.52|96.34|93.94|96.68|94.28|95.64|93.24|0
1642495200000|2022-01-18 08:40:00|96.3|93.9|96.75|94.35|96.89|94.49|95.5|93.1|0
1642495500000|2022-01-18 08:45:00|96.79|94.39|96.96|94.56|96.96|94.56|96.19|93.79|0
1642495800000|2022-01-18 08:50:00|96.89|94.49|97.38|94.98|97.38|94.98|96.61|94.21|0
1642496100000|2022-01-18 08:55:00|97.31|94.91|96.85|94.45|97.31|94.91|96.75|94.35|0
1642496400000|2022-01-18 09:00:00|96.82|94.42|96.19|93.79|97.17|94.77|95.98|93.58|0
1642496700000|2022-01-18 09:05:00|96.26|93.86|95.01|92.61|96.26|93.86|94.19|91.79|0
1642497000000|2022-01-18 09:10:00|94.94|92.54|94.67|92.27|95.22|92.82|94.39|91.99|0
1642497300000|2022-01-18 09:15:00|94.63|92.23|93.57|91.17|94.67|92.27|92.82|90.42|0
1642497600000|2022-01-18 09:20:00|93.33|90.93|91.78|89.38|93.71|91.31|91.34|88.94|0
1642497900000|2022-01-18 09:25:00|91.81|89.41|92.58|90.18|92.75|90.35|91.21|88.81|0
1642498200000|2022-01-18 09:30:00|92.55|90.15|92.31|89.91|93.16|90.76|92.31|89.91|0
1642498500000|2022-01-18 09:35:00|92.21|89.81|92.14|89.74|92.62|90.22|91.47|89.07|0
1642498800000|2022-01-18 09:40:00|92.21|89.81|92.58|90.18|92.61|90.21|90.94|88.54|0
1642499100000|2022-01-18 09:45:00|92.48|90.08|93.66|91.26|93.77|91.37|92.34|89.94|0
1642499400000|2022-01-18 09:50:00|93.7|91.3|94.11|91.71|94.38|91.98|93.63|91.23|0
1642499700000|2022-01-18 09:55:00|94.14|91.74|93.49|91.09|94.18|91.78|93.22|90.82|0
1642500000000|2022-01-18 10:00:00|93.42|91.02|91.92|89.52|94.52|92.12|91.85|89.45|0
1642500300000|2022-01-18 10:05:00|91.85|89.45|91.99|89.59|92.19|89.79|91.51|89.11|0
1642500600000|2022-01-18 10:10:00|92.05|89.65|92.87|90.47|93|90.6|91.99|89.59|0
1642500900000|2022-01-18 10:15:00|92.94|90.54|92.05|89.65|92.94|90.54|91.78|89.38|0
1642501200000|2022-01-18 10:20:00|92.12|89.72|92.8|90.4|92.8|90.4|91.98|89.58|0
1642501500000|2022-01-18 10:25:00|92.93|90.53|93.41|91.01|93.62|91.22|92.8|90.4|0
1642501800000|2022-01-18 10:30:00|93.62|91.22|92.86|90.46|93.68|91.28|92.79|90.39|0
1642502100000|2022-01-18 10:35:00|92.89|90.49|91.56|89.16|93.07|90.67|91.36|88.96|0
1642502400000|2022-01-18 10:40:00|91.63|89.23|91.35|88.95|91.69|89.29|90.82|88.42|0
1642502700000|2022-01-18 10:45:00|91.32|88.92|94.3|91.9|94.3|91.9|90.38|87.98|0
1642503000000|2022-01-18 10:50:00|93.24|90.84|93.92|91.52|94.33|91.93|93.24|90.84|0
1642503300000|2022-01-18 10:55:00|93.95|91.55|93.99|91.59|94.12|91.72|93.37|90.97|0
1642503600000|2022-01-18 11:00:00|94.12|91.72|92.62|90.22|94.12|91.72|92.42|90.02|0
1642503900000|2022-01-18 11:05:00|92.56|90.16|93.1|90.7|93.64|91.24|92.35|89.95|0
1642504200000|2022-01-18 11:10:00|93.03|90.63|92.65|90.25|93.37|90.97|92.21|89.81|0
1642504500000|2022-01-18 11:15:00|92.62|90.22|93.64|91.24|93.84|91.44|92.62|90.22|0
1642504800000|2022-01-18 11:20:00|93.77|91.37|93.06|90.66|93.84|91.44|93.02|90.62|0
1642505100000|2022-01-18 11:25:00|93.02|90.62|93.43|91.03|93.7|91.3|92.62|90.22|0
1642505400000|2022-01-18 11:30:00|93.29|90.89|93.23|90.83|93.84|91.44|92.68|90.28|0
1642505700000|2022-01-18 11:35:00|93.29|90.89|93.84|91.44|94.25|91.85|93.23|90.83|0
1642506000000|2022-01-18 11:40:00|93.97|91.57|94.11|91.71|94.25|91.85|93.56|91.16|0
1642506300000|2022-01-18 11:45:00|94.18|91.78|94.31|91.91|94.66|92.26|94.04|91.64|0
1642506600000|2022-01-18 11:50:00|94.25|91.85|93.59|91.19|94.31|91.91|93.42|91.02|0
1642506900000|2022-01-18 11:55:00|93.66|91.26|93.97|91.57|94.17|91.77|93.63|91.23|0
1642507200000|2022-01-18 12:00:00|94.04|91.64|94.62|92.22|94.96|92.56|94.04|91.64|0
1642507500000|2022-01-18 12:05:00|94.58|92.18|95.27|92.87|95.27|92.87|94.31|91.91|0
1642507800000|2022-01-18 12:10:00|95.2|92.8|94.93|92.53|95.2|92.8|94.51|92.11|0
1642508100000|2022-01-18 12:15:00|94.86|92.46|95.06|92.66|95.2|92.8|94.72|92.32|0
1642508400000|2022-01-18 12:20:00|95.13|92.73|94.99|92.59|96.1|93.7|94.58|92.18|0
1642508700000|2022-01-18 12:25:00|95.06|92.66|95.96|93.56|95.96|93.56|95.06|92.66|0
1642509000000|2022-01-18 12:30:00|95.89|93.49|94.78|92.38|96.03|93.63|94.58|92.18|0
1642509300000|2022-01-18 12:35:00|94.85|92.45|95.26|92.86|95.4|93|94.58|92.18|0
1642509600000|2022-01-18 12:40:00|95.19|92.79|95.12|92.72|95.26|92.86|94.78|92.38|0
1642509900000|2022-01-18 12:45:00|95.05|92.65|96.37|93.97|97|94.6|95.05|92.65|0
1642510200000|2022-01-18 12:50:00|96.3|93.9|96.51|94.11|96.96|94.56|96.23|93.83|0
1642510500000|2022-01-18 12:55:00|96.58|94.18|96.79|94.39|97.1|94.7|96.44|94.04|0
1642510800000|2022-01-18 13:00:00|96.92|94.52|96.16|93.76|96.96|94.56|96.02|93.62|0
1642511100000|2022-01-18 13:05:00|96.02|93.62|95.95|93.55|96.43|94.03|95.95|93.55|0
1642511400000|2022-01-18 13:10:00|96.02|93.62|95.95|93.55|96.22|93.82|95.81|93.41|0
1642511700000|2022-01-18 13:15:00|95.88|93.48|94.36|91.96|95.88|93.48|94.08|91.68|0
1642512000000|2022-01-18 13:20:00|94.29|91.89|94.15|91.75|95.04|92.64|94.01|91.61|0
1642512300000|2022-01-18 13:25:00|94.22|91.82|95.39|92.99|95.42|93.02|94.22|91.82|0
1642512600000|2022-01-18 13:30:00|95.42|93.02|96.29|93.89|96.85|94.45|95.42|93.02|0
1642512900000|2022-01-18 13:35:00|96.08|93.68|95.45|93.05|96.7|94.3|95.31|92.91|0
1642513200000|2022-01-18 13:40:00|95.31|92.91|94.83|92.43|95.52|93.12|94.21|91.81|0
1642513500000|2022-01-18 13:45:00|94.9|92.5|95.17|92.77|95.8|93.4|94.76|92.36|0
1642513800000|2022-01-18 13:50:00|95.24|92.84|95.86|93.46|95.93|93.53|95.24|92.84|0
1642514100000|2022-01-18 13:55:00|95.8|93.4|96.21|93.81|96.35|93.95|95.59|93.19|0
1642514400000|2022-01-18 14:00:00|96.14|93.74|96.35|93.95|96.49|94.09|95.79|93.39|0
1642514700000|2022-01-18 14:05:00|96.42|94.02|96.21|93.81|96.42|94.02|95.58|93.18|0
1642515000000|2022-01-18 14:10:00|96.28|93.88|95.65|93.25|96.42|94.02|95.31|92.91|0
1642515300000|2022-01-18 14:15:00|95.79|93.39|94.68|92.28|95.93|93.53|94.41|92.01|0
1642515600000|2022-01-18 14:20:00|94.55|92.15|95.34|92.94|95.37|92.97|94.41|92.01|0
1642515900000|2022-01-18 14:25:00|95.44|93.04|93.93|91.53|95.86|93.46|93.89|91.49|0
1642516200000|2022-01-18 14:30:00|94.06|91.66|91.28|88.88|94.34|91.94|91.08|88.68|0
1642516500000|2022-01-18 14:35:00|91.22|88.82|89.88|87.48|91.55|89.15|88.63|86.23|0
1642516800000|2022-01-18 14:40:00|89.95|87.55|92.16|89.76|95.45|93.05|86.82|84.42|0
1642517100000|2022-01-18 14:45:00|92.3|89.9|90.16|87.76|92.64|90.24|89.17|86.77|0
1642517400000|2022-01-18 14:50:00|89.89|87.49|90.19|87.79|90.42|88.02|88.64|86.24|0
1642517700000|2022-01-18 14:55:00|89.93|87.53|90.69|88.29|90.89|88.49|88.05|85.65|0
1642518000000|2022-01-18 15:00:00|89.69|87.29|89.49|87.09|90.75|88.35|88.84|86.44|0
1642518300000|2022-01-18 15:05:00|89.56|87.16|93.24|90.84|93.31|90.91|89.56|87.16|0
1642518600000|2022-01-18 15:10:00|93.17|90.77|91.55|89.15|94.4|92|91.55|89.15|0
1642518900000|2022-01-18 15:15:00|91.42|89.02|90.82|88.42|93.37|90.97|90.82|88.42|0
1642519200000|2022-01-18 15:20:00|91.02|88.62|92.35|89.95|92.35|89.95|90.28|87.88|0
1642519500000|2022-01-18 15:25:00|92.09|89.69|93.03|90.63|93.1|90.7|91.21|88.81|0
1642519800000|2022-01-18 15:30:00|93.1|90.7|91.08|88.68|93.16|90.76|90.74|88.34|0
1642520100000|2022-01-18 15:35:00|90.94|88.54|89.75|87.35|91.38|88.98|89.68|87.28|0
1642520400000|2022-01-18 15:40:00|89.88|87.48|91.68|89.28|91.81|89.41|89.55|87.15|0
1642520700000|2022-01-18 15:45:00|91.61|89.21|90.34|87.94|92.28|89.88|89.94|87.54|0
1642521000000|2022-01-18 15:50:00|90.41|88.01|89.02|86.62|90.47|88.07|89.02|86.62|0
1642521300000|2022-01-18 15:55:00|88.95|86.55|89.08|86.68|89.61|87.21|88.3|85.9|0
1642521600000|2022-01-18 16:00:00|88.98|86.58|89.28|86.88|89.74|87.34|88.3|85.9|0
1642521900000|2022-01-18 16:05:00|89.35|86.95|88.1|85.7|89.81|87.41|87.19|84.79|0
1642522200000|2022-01-18 16:10:00|88.3|85.9|89.08|86.68|89.08|86.68|87.77|85.37|0
1642522500000|2022-01-18 16:15:00|89.01|86.61|89.94|87.54|90.2|87.8|88.95|86.55|0
1642522800000|2022-01-18 16:20:00|89.87|87.47|88.33|85.93|89.87|87.47|88.13|85.73|0
1642523100000|2022-01-18 16:25:00|88.26|85.86|87.93|85.53|88.52|86.12|87.54|85.14|0
1642523400000|2022-01-18 16:30:00|87.8|85.4|85.92|83.52|87.8|85.4|85.54|83.14|0
1642523700000|2022-01-18 16:35:00|85.89|83.49|88.78|86.38|88.85|86.45|85.8|83.4|0
1642524000000|2022-01-18 16:40:00|88.72|86.32|88.78|86.38|89.64|87.24|88.26|85.86|0
1642524300000|2022-01-18 16:45:00|88.98|86.58|89.77|87.37|90.1|87.7|88.84|86.44|0
1642524600000|2022-01-18 16:50:00|89.83|87.43|89.7|87.3|91.1|88.7|89.63|87.23|0
1642524900000|2022-01-18 16:55:00|89.63|87.23|89.5|87.1|89.83|87.43|88.97|86.57|0
1642525200000|2022-01-18 17:00:00|89.43|87.03|86.82|84.42|89.9|87.5|86.75|84.35|0
1642525500000|2022-01-18 17:05:00|86.69|84.29|86.82|84.42|86.88|84.48|85.98|83.58|0
1642525800000|2022-01-18 17:10:00|86.78|84.38|87.46|85.06|87.59|85.19|86.43|84.03|0
1642526100000|2022-01-18 17:15:00|87.53|85.13|87.72|85.32|88.31|85.91|86.56|84.16|0
1642526400000|2022-01-18 17:20:00|87.66|85.26|86.1|83.7|87.98|85.58|85.85|83.45|0
1642526700000|2022-01-18 17:25:00|86.17|83.77|86.17|83.77|86.36|83.96|85.52|83.12|0
1642527000000|2022-01-18 17:30:00|86.1|83.7|86.42|84.02|86.68|84.28|84.82|82.42|0
1642527300000|2022-01-18 17:35:00|86.49|84.09|85.65|83.25|86.62|84.22|85.2|82.8|0
1642527600000|2022-01-18 17:40:00|85.59|83.19|85.46|83.06|86.42|84.02|85.33|82.93|0
1642527900000|2022-01-18 17:45:00|85.39|82.99|84.12|81.72|85.9|83.5|84.06|81.66|0
1642528200000|2022-01-18 17:50:00|84.31|81.91|83.87|81.47|85.01|82.61|83.74|81.34|0
1642528500000|2022-01-18 17:55:00|83.93|81.53|83.49|81.09|84.5|82.1|83.3|80.9|0
1642528800000|2022-01-18 18:00:00|83.42|81.02|83.42|81.02|83.99|81.59|82.73|80.33|0
1642529100000|2022-01-18 18:05:00|83.36|80.96|84.3|81.9|84.3|81.9|82.86|80.46|0
1642529400000|2022-01-18 18:10:00|84.18|81.78|85.07|82.67|85.26|82.86|83.86|81.46|0
1642529700000|2022-01-18 18:15:00|85|82.6|85.32|82.92|85.96|83.56|84.56|82.16|0
1642530000000|2022-01-18 18:20:00|85.19|82.79|83.73|81.33|85.32|82.92|83.35|80.95|0
1642530300000|2022-01-18 18:25:00|83.86|81.46|84.17|81.77|84.3|81.9|83.17|80.77|0
1642530600000|2022-01-18 18:30:00|84.11|81.71|84.55|82.15|84.62|82.22|83.48|81.08|0
1642530900000|2022-01-18 18:35:00|84.49|82.09|85.63|83.23|85.83|83.43|84.36|81.96|0
1642531200000|2022-01-18 18:40:00|85.57|83.17|86.63|84.23|86.73|84.33|85.31|82.91|0
1642531500000|2022-01-18 18:45:00|86.53|84.13|85.79|83.39|87.11|84.71|85.57|83.17|0
1642531800000|2022-01-18 18:50:00|85.82|83.42|85.57|83.17|86.79|84.39|85.31|82.91|0
1642532100000|2022-01-18 18:55:00|85.69|83.29|86.92|84.52|87.37|84.97|85.5|83.1|0
1642532400000|2022-01-18 19:00:00|86.82|84.42|87.3|84.9|88.02|85.62|86.79|84.39|0
1642532700000|2022-01-18 19:05:00|87.37|84.97|87.3|84.9|88.09|85.69|87.04|84.64|0
1642533000000|2022-01-18 19:10:00|87.37|84.97|86.85|84.45|87.95|85.55|86.85|84.45|0
1642533300000|2022-01-18 19:15:00|86.81|84.41|88.02|85.62|88.15|85.75|86.81|84.41|0
1642533600000|2022-01-18 19:20:00|88.08|85.68|86.65|84.25|88.08|85.68|86.52|84.12|0
1642533900000|2022-01-18 19:25:00|86.59|84.19|87.1|84.7|87.36|84.96|85.94|83.54|0
1642534200000|2022-01-18 19:30:00|87.04|84.64|88.93|86.53|89.59|87.19|86.97|84.57|0
1642534500000|2022-01-18 19:35:00|88.73|86.33|89.19|86.79|89.69|87.29|88.73|86.33|0
1642534800000|2022-01-18 19:40:00|89.26|86.86|88.66|86.26|89.65|87.25|88.6|86.2|0
1642535100000|2022-01-18 19:45:00|88.6|86.2|90.05|87.65|90.32|87.92|88.53|86.13|0
1642535400000|2022-01-18 19:50:00|90.12|87.72|91.12|88.72|91.59|89.19|90.05|87.65|0
1642535700000|2022-01-18 19:55:00|91.25|88.85|90.45|88.05|91.45|89.05|90.31|87.91|0
1642536000000|2022-01-18 20:00:00|90.31|87.91|88.86|86.46|90.91|88.51|88.59|86.19|0
1642536300000|2022-01-18 20:05:00|88.92|86.52|88.72|86.32|89.51|87.11|88.27|85.87|0
1642536600000|2022-01-18 20:10:00|88.59|86.19|88.52|86.12|89.38|86.98|88.26|85.86|0
1642536900000|2022-01-18 20:15:00|88.26|85.86|85.67|83.27|88.26|85.86|85.03|82.63|0
1642537200000|2022-01-18 20:20:00|85.8|83.4|86.83|84.43|87.02|84.62|85.41|83.01|0
1642537500000|2022-01-18 20:25:00|86.89|84.49|86.57|84.17|87.02|84.62|85.93|83.53|0
1642537800000|2022-01-18 20:30:00|86.7|84.3|85.86|83.46|87.15|84.75|85.79|83.39|0
1642538100000|2022-01-18 20:35:00|85.99|83.59|85.54|83.14|86.12|83.72|84.96|82.56|0
1642538400000|2022-01-18 20:40:00|85.57|83.17|84.42|82.02|85.67|83.27|82.25|79.85|0
1642538700000|2022-01-18 20:45:00|84.29|81.89|86.23|83.83|86.23|83.83|84.29|81.89|0
1642539000000|2022-01-18 20:50:00|85.88|83.48|83.54|81.14|87.69|85.29|83.54|81.14|0
1642539300000|2022-01-18 20:55:00|83.66|81.26|86.52|84.12|86.52|84.12|83.54|81.14|0
1642539600000|2022-01-18 21:00:00|86.65|84.25|86.07|83.67|86.65|84.25|85.43|83.03|0
1642539900000|2022-01-18 21:05:00|85.88|83.48|85.88|83.48|86.16|83.76|85.56|83.16|0
1642540200000|2022-01-18 21:10:00|85.94|83.54|86.52|84.12|86.64|84.24|85.81|83.41|0
1642540500000|2022-01-18 21:15:00|86.78|83.98|86.87|84.07|87.17|84.37|86.62|83.82|0
1642540800000|2022-01-18 21:20:00|86.91|84.11|87.55|84.75|87.62|84.82|86.91|84.11|0
1642541100000|2022-01-18 21:25:00|87.49|84.69|87.03|84.23|87.68|84.88|87.03|84.23|0
1642541400000|2022-01-18 21:30:00|87.1|84.3|87.03|84.23|87.16|84.36|86.9|84.1|0
1642541700000|2022-01-18 21:35:00|87.06|84.26|87.1|84.3|87.16|84.36|86.9|84.1|0
1642542000000|2022-01-18 21:40:00|87.06|84.26|87.68|84.88|87.71|84.91|87.03|84.23|0
1642542300000|2022-01-18 21:45:00|87.81|85.01|88|85.2|88.13|85.33|87.81|85.01|0
1642542600000|2022-01-18 21:50:00|87.87|85.07|87.87|85.07|88.03|85.23|87.61|84.81|0
1642542900000|2022-01-18 21:55:00|87.93|85.13|87.92|85.12|88.06|85.26|87.77|84.97|0
1642543200000|2022-01-18 22:00:00|87.88|85.08|87.93|85.13|87.95|85.15|87.83|85.03|0
1642543500000|2022-01-18 22:05:00|87.92|85.12|87.87|85.07|87.93|85.13|87.87|85.07|0
1642543800000|2022-01-18 22:10:00|87.9|85.1|87.88|85.08|87.92|85.12|87.87|85.07|0
1642544100000|2022-01-18 22:15:00|87.91|85.11|87.86|85.06|87.93|85.13|87.86|85.06|0
1642544400000|2022-01-18 22:20:00|87.84|85.04|87.95|85.15|87.96|85.16|87.84|85.04|0
1642544700000|2022-01-18 22:25:00|87.93|85.13|87.94|85.14|87.96|85.16|87.93|85.13|0
1642545300000|2022-01-18 22:35:00|87.95|85.15|87.94|85.14|87.95|85.15|87.94|85.14|0
1642545600000|2022-01-18 22:40:00|87.89|85.09|87.89|85.09|87.9|85.1|87.89|85.09|0
1642545900000|2022-01-18 22:45:00|87.9|85.1|87.9|85.1|87.92|85.12|87.9|85.1|0
1642546200000|2022-01-18 22:50:00|87.88|85.08|87.87|85.07|87.9|85.1|87.87|85.07|0
1642546500000|2022-01-18 22:55:00|87.88|85.08|87.89|85.09|87.9|85.1|87.88|85.08|0
1642546800000|2022-01-18 23:00:00|88.53|85.73|88.3|85.5|88.66|85.86|87.82|85.02|0
1642547100000|2022-01-18 23:05:00|88.4|85.6|88.17|85.37|88.4|85.6|87.98|85.18|0
1642547400000|2022-01-18 23:10:00|88.24|85.44|88.63|85.83|88.82|86.02|88.11|85.31|0
1642547700000|2022-01-18 23:15:00|88.56|85.76|87.46|84.66|88.56|85.76|87.46|84.66|0
1642548000000|2022-01-18 23:20:00|87.59|84.79|87.71|84.91|88.1|85.3|87.26|84.46|0
1642548300000|2022-01-18 23:25:00|87.78|84.98|87.52|84.72|88.04|85.24|87.52|84.72|0
1642548600000|2022-01-18 23:30:00|87.58|84.78|86.9|84.1|87.71|84.91|86.55|83.75|0
1642548900000|2022-01-18 23:35:00|86.94|84.14|86.61|83.81|86.94|84.14|86.42|83.62|0
1642549200000|2022-01-18 23:40:00|86.55|83.75|86.42|83.62|86.93|84.13|86.42|83.62|0
1642549500000|2022-01-18 23:45:00|86.45|83.65|86.48|83.68|86.8|84|86.45|83.65|0
1642549800000|2022-01-18 23:50:00|86.55|83.75|86.22|83.42|86.55|83.75|85.78|82.98|0
1642550100000|2022-01-18 23:55:00|86.16|83.36|85.65|82.85|86.22|83.42|85.58|82.78|0
1642550400000|2022-01-19 00:00:00|85.71|82.91|86.51|83.71|86.67|83.87|85.65|82.85|0
1642550700000|2022-01-19 00:05:00|86.61|83.81|86.28|83.48|86.8|84|85.96|83.16|0
1642551000000|2022-01-19 00:10:00|86.15|83.35|85.39|82.59|86.22|83.42|85.2|82.4|0
1642551300000|2022-01-19 00:15:00|85.29|82.49|85.7|82.9|85.96|83.16|85.26|82.46|0
1642551600000|2022-01-19 00:20:00|85.8|83|85.83|83.03|86.15|83.35|85.67|82.87|0
1642551900000|2022-01-19 00:25:00|85.77|82.97|85.54|82.74|86.02|83.22|85.51|82.71|0
1642552200000|2022-01-19 00:30:00|85.45|82.65|85.7|82.9|86.28|83.48|85.45|82.65|0
1642552500000|2022-01-19 00:35:00|85.76|82.96|85.35|82.55|85.76|82.96|85.06|82.26|0
1642552800000|2022-01-19 00:40:00|85.51|82.71|85.06|82.26|85.51|82.71|85|82.2|0
1642553100000|2022-01-19 00:45:00|85.09|82.29|84.37|81.57|85.25|82.45|84.37|81.57|0
1642553400000|2022-01-19 00:50:00|84.43|81.63|84.49|81.69|84.74|81.94|84.05|81.25|0
1642553700000|2022-01-19 00:55:00|84.43|81.63|84.93|82.13|85.06|82.26|84.43|81.63|0
1642554000000|2022-01-19 01:00:00|85.18|82.38|85.44|82.64|85.57|82.77|84.87|82.07|0
1642554300000|2022-01-19 01:05:00|85.47|82.67|86.27|83.47|86.52|83.72|85.12|82.32|0
1642554600000|2022-01-19 01:10:00|86.39|83.59|86.87|84.07|87.17|84.37|86.27|83.47|0
1642554900000|2022-01-19 01:15:00|86.84|84.04|86.71|83.91|87.46|84.66|86.71|83.91|0
1642555200000|2022-01-19 01:20:00|86.68|83.88|86.84|84.04|86.94|84.14|86.39|83.59|0
1642555500000|2022-01-19 01:25:00|86.91|84.11|87.23|84.43|87.87|85.07|86.91|84.11|0
1642555800000|2022-01-19 01:30:00|87.32|84.52|87.19|84.39|88.07|85.27|87.19|84.39|0
1642556100000|2022-01-19 01:35:00|87.29|84.49|87.16|84.36|87.55|84.75|86.97|84.17|0
1642556400000|2022-01-19 01:40:00|87.09|84.29|86.51|83.71|87.55|84.75|86.51|83.71|0
1642556700000|2022-01-19 01:45:00|86.58|83.78|85.55|82.75|87.29|84.49|85.23|82.43|0
1642557000000|2022-01-19 01:50:00|85.49|82.69|85.11|82.31|85.94|83.14|85.11|82.31|0
1642557300000|2022-01-19 01:55:00|85.17|82.37|85.11|82.31|85.3|82.5|84.85|82.05|0
1642557600000|2022-01-19 02:00:00|85.14|82.34|85.55|82.75|85.64|82.84|84.85|82.05|0
1642557900000|2022-01-19 02:05:00|85.61|82.81|85.93|83.13|86.32|83.52|85.61|82.81|0
1642558200000|2022-01-19 02:10:00|85.87|83.07|86.7|83.9|86.7|83.9|85.8|83|0
1642558500000|2022-01-19 02:15:00|86.76|83.96|86.89|84.09|87.21|84.41|86.63|83.83|0
1642558800000|2022-01-19 02:20:00|86.83|84.03|86.57|83.77|86.89|84.09|86.38|83.58|0
1642559100000|2022-01-19 02:25:00|86.6|83.8|86.82|84.02|87.08|84.28|86.57|83.77|0
1642559400000|2022-01-19 02:30:00|86.76|83.96|86.18|83.38|86.95|84.15|86.15|83.35|0
1642559700000|2022-01-19 02:35:00|86.15|83.35|85.48|82.68|86.34|83.54|85.22|82.42|0
1642560000000|2022-01-19 02:40:00|85.54|82.74|84.52|81.72|85.73|82.93|84.33|81.53|0
1642560300000|2022-01-19 02:45:00|84.46|81.66|83.33|80.53|84.59|81.79|83.08|80.28|0
1642560600000|2022-01-19 02:50:00|83.27|80.47|82.83|80.03|83.89|81.09|82.08|79.28|0
1642560900000|2022-01-19 02:55:00|82.89|80.09|83.39|80.59|83.7|80.9|82.86|80.06|0
1642561200000|2022-01-19 03:00:00|83.45|80.65|83.14|80.34|83.58|80.78|82.86|80.06|0
1642561500000|2022-01-19 03:05:00|83.2|80.4|82.33|79.53|83.39|80.59|82.2|79.4|0
1642561800000|2022-01-19 03:10:00|82.36|79.56|82.39|79.59|82.95|80.15|82.2|79.4|0
1642562100000|2022-01-19 03:15:00|82.36|79.56|82.95|80.15|83.51|80.71|82.2|79.4|0
1642562400000|2022-01-19 03:20:00|82.88|80.08|81.77|78.97|82.95|80.15|81.64|78.84|0
1642562700000|2022-01-19 03:25:00|81.71|78.91|81.89|79.09|81.89|79.09|81.46|78.66|0
1642563000000|2022-01-19 03:30:00|81.83|79.03|81.15|78.35|82.45|79.65|81.15|78.35|0
1642563300000|2022-01-19 03:35:00|81.18|78.38|81.52|78.72|81.7|78.9|81.12|78.32|0
1642563600000|2022-01-19 03:40:00|81.58|78.78|81.52|78.72|81.64|78.84|80.72|77.92|0
1642563900000|2022-01-19 03:45:00|81.45|78.65|81.08|78.28|81.52|78.72|80.96|78.16|0
1642564200000|2022-01-19 03:50:00|81.05|78.25|81.45|78.65|81.45|78.65|80.9|78.1|0
1642564500000|2022-01-19 03:55:00|81.51|78.71|81.39|78.59|81.57|78.77|81.14|78.34|0
1642564800000|2022-01-19 04:00:00|81.45|78.65|81.91|79.11|82.07|79.27|81.33|78.53|0
1642565100000|2022-01-19 04:05:00|81.94|79.14|81.57|78.77|82|79.2|81.57|78.77|0
1642565400000|2022-01-19 04:10:00|81.69|78.89|81.29|78.49|81.76|78.96|81.14|78.34|0
1642565700000|2022-01-19 04:15:00|81.26|78.46|80.71|77.91|81.32|78.52|80.71|77.91|0
1642566000000|2022-01-19 04:20:00|80.77|77.97|80.89|78.09|81.08|78.28|80.77|77.97|0
1642566300000|2022-01-19 04:25:00|80.95|78.15|81.56|78.76|81.63|78.83|80.95|78.15|0
1642566600000|2022-01-19 04:30:00|81.5|78.7|81.72|78.92|82|79.2|81.5|78.7|0
1642566900000|2022-01-19 04:35:00|81.69|78.89|81.5|78.7|81.75|78.95|81.44|78.64|0
1642567200000|2022-01-19 04:40:00|81.56|78.76|81.19|78.39|81.56|78.76|81.07|78.27|0
1642567500000|2022-01-19 04:45:00|81.13|78.33|80.95|78.15|81.5|78.7|80.88|78.08|0
1642567800000|2022-01-19 04:50:00|80.88|78.08|80.3|77.5|80.91|78.11|80.15|77.35|0
1642568100000|2022-01-19 04:55:00|80.33|77.53|79.24|76.44|80.52|77.72|79|76.2|0
1642568400000|2022-01-19 05:00:00|79.12|76.32|79.18|76.38|79.36|76.56|78.88|76.08|0
1642568700000|2022-01-19 05:05:00|79.15|76.35|79.3|76.5|79.6|76.8|79|76.2|0
1642569000000|2022-01-19 05:10:00|79.27|76.47|79.54|76.74|79.6|76.8|78.7|75.9|0
1642569300000|2022-01-19 05:15:00|79.57|76.77|79.18|76.38|79.6|76.8|79.12|76.32|0
1642569600000|2022-01-19 05:20:00|79.12|76.32|78.7|75.9|79.12|76.32|78.4|75.6|0
1642569900000|2022-01-19 05:25:00|78.64|75.84|78.45|75.65|78.94|76.14|78.33|75.53|0
1642570200000|2022-01-19 05:30:00|78.51|75.71|78.48|75.68|79.05|76.25|78.48|75.68|0
1642570500000|2022-01-19 05:35:00|78.45|75.65|78.93|76.13|79.29|76.49|78.39|75.59|0
1642570800000|2022-01-19 05:40:00|78.87|76.07|78.36|75.56|78.93|76.13|78.36|75.56|0
1642571100000|2022-01-19 05:45:00|78.39|75.59|78.33|75.53|78.57|75.77|78.33|75.53|0
1642571400000|2022-01-19 05:50:00|78.39|75.59|78.93|76.13|79.23|76.43|78.33|75.53|0
1642571700000|2022-01-19 05:55:00|78.99|76.19|79.29|76.49|79.41|76.61|78.57|75.77|0
1642572000000|2022-01-19 06:00:00|79.35|76.55|79.77|76.97|79.89|77.09|78.63|75.83|0
1642572300000|2022-01-19 06:05:00|79.71|76.91|79.92|77.12|80.47|77.67|79.59|76.79|0
1642572600000|2022-01-19 06:10:00|79.89|77.09|80.04|77.24|80.5|77.7|79.89|77.09|0
1642572900000|2022-01-19 06:15:00|80.19|77.39|80.25|77.45|80.25|77.45|79.77|76.97|0
1642573200000|2022-01-19 06:20:00|80.19|77.39|80.58|77.78|80.8|78|80.16|77.36|0
1642573500000|2022-01-19 06:25:00|80.62|77.82|80.07|77.27|80.8|78|79.94|77.14|0
1642573800000|2022-01-19 06:30:00|80.13|77.33|79.1|76.3|80.13|77.33|79.04|76.24|0
1642574100000|2022-01-19 06:35:00|79.13|76.33|79.88|77.08|79.88|77.08|78.98|76.18|0
1642574400000|2022-01-19 06:40:00|79.91|77.11|80.06|77.26|80.55|77.75|79.58|76.78|0
1642574700000|2022-01-19 06:45:00|80.09|77.29|80.21|77.41|80.43|77.63|80.03|77.23|0
1642575000000|2022-01-19 06:50:00|80.18|77.38|79.88|77.08|80.24|77.44|79.88|77.08|0
1642575300000|2022-01-19 06:55:00|79.94|77.14|79.33|76.53|80.12|77.32|79.33|76.53|0
1642575600000|2022-01-19 07:00:00|79.27|76.47|79.24|76.44|79.66|76.86|78.31|75.51|0
1642575900000|2022-01-19 07:05:00|79.33|76.53|78.85|76.05|79.69|76.89|78.37|75.57|0
1642576200000|2022-01-19 07:10:00|78.88|76.08|78.55|75.75|78.88|76.08|78.34|75.54|0
1642576500000|2022-01-19 07:15:00|78.58|75.78|78.99|76.19|79.3|76.5|78.43|75.63|0
1642576800000|2022-01-19 07:20:00|78.97|76.17|78.42|75.62|78.97|76.17|78.3|75.5|0
1642577100000|2022-01-19 07:25:00|78.36|75.56|78.3|75.5|78.63|75.83|78.3|75.5|0
1642577400000|2022-01-19 07:30:00|78.33|75.53|78.9|76.1|79.14|76.34|78.3|75.5|0
1642577700000|2022-01-19 07:35:00|78.84|76.04|78.87|76.07|79.08|76.28|78.48|75.68|0
1642578000000|2022-01-19 07:40:00|78.78|75.98|78.48|75.68|79.26|76.46|78.3|75.5|0
1642578300000|2022-01-19 07:45:00|78.54|75.74|77.67|74.87|79.2|76.4|77.2|74.4|0
1642578600000|2022-01-19 07:50:00|77.7|74.9|80.25|77.45|80.92|78.12|77.55|74.75|0
1642578900000|2022-01-19 07:55:00|80.19|77.39|80.06|77.26|80.19|77.39|78.86|76.06|0
1642579200000|2022-01-19 08:00:00|79.88|77.08|79.58|76.78|80.82|78.02|78.62|75.82|0
1642579500000|2022-01-19 08:05:00|79.32|76.92|81.47|79.07|81.51|79.11|79.32|76.92|0
1642579800000|2022-01-19 08:10:00|81.45|79.05|82|79.6|82.62|80.22|81.41|79.01|0
1642580100000|2022-01-19 08:15:00|82.18|79.78|82.68|80.28|82.68|80.28|81.75|79.35|0
1642580400000|2022-01-19 08:20:00|82.8|80.4|82.55|80.15|82.93|80.53|81.47|79.07|0
1642580700000|2022-01-19 08:25:00|82.74|80.34|81.9|79.5|82.92|80.52|81.69|79.29|0
1642581000000|2022-01-19 08:30:00|81.93|79.53|83.23|80.83|83.55|81.15|81.81|79.41|0
1642581300000|2022-01-19 08:35:00|83.17|80.77|84.49|82.09|84.55|82.15|82.92|80.52|0
1642581600000|2022-01-19 08:40:00|84.42|82.02|84.36|81.96|84.8|82.4|83.98|81.58|0
1642581900000|2022-01-19 08:45:00|84.42|82.02|84.8|82.4|85.12|82.72|84.17|81.77|0
1642582200000|2022-01-19 08:50:00|84.73|82.33|86.13|83.73|86.2|83.8|84.55|82.15|0
1642582500000|2022-01-19 08:55:00|86.1|83.7|86.19|83.79|86.39|83.99|85.81|83.41|0
1642582800000|2022-01-19 09:00:00|86.07|83.67|86.26|83.86|86.51|84.11|85.4|83|0
1642583100000|2022-01-19 09:05:00|86.35|83.95|86|83.6|86.7|84.3|85.87|83.47|0
1642583400000|2022-01-19 09:10:00|86.38|83.98|85.49|83.09|86.38|83.98|85.49|83.09|0
1642583700000|2022-01-19 09:15:00|85.42|83.02|86.64|84.24|86.7|84.3|85.42|83.02|0
1642584000000|2022-01-19 09:20:00|86.57|84.17|84.7|82.3|87.27|84.87|84.64|82.24|0
1642584300000|2022-01-19 09:25:00|84.64|82.24|83.88|81.48|84.89|82.49|83.88|81.48|0
1642584600000|2022-01-19 09:30:00|83.95|81.55|84.86|82.46|84.89|82.49|83.44|81.04|0
1642584900000|2022-01-19 09:35:00|84.89|82.49|85.4|83|85.4|83|84.57|82.17|0
1642585200000|2022-01-19 09:40:00|85.34|82.94|86.81|84.41|87.13|84.73|85.27|82.87|0
1642585500000|2022-01-19 09:45:00|86.74|84.34|86.93|84.53|87.45|85.05|86.68|84.28|0
1642585800000|2022-01-19 09:50:00|86.97|84.57|88|85.6|88.1|85.7|86.93|84.53|0
1642586100000|2022-01-19 09:55:00|87.97|85.57|89.01|86.61|89.34|86.94|87.77|85.37|0
1642586400000|2022-01-19 10:00:00|88.95|86.55|88.16|85.76|89.01|86.61|88.1|85.7|0
1642586700000|2022-01-19 10:05:00|88.1|85.7|88.42|86.02|88.88|86.48|88.1|85.7|0
1642587000000|2022-01-19 10:10:00|88.49|86.09|88.03|85.63|88.62|86.22|87.9|85.5|0
1642587300000|2022-01-19 10:15:00|88.06|85.66|88.68|86.28|88.68|86.28|87.83|85.43|0
1642587600000|2022-01-19 10:20:00|88.62|86.22|88.65|86.25|89.01|86.61|88.35|85.95|0
1642587900000|2022-01-19 10:25:00|88.61|86.21|88.35|85.95|88.74|86.34|87.96|85.56|0
1642588200000|2022-01-19 10:30:00|88.42|86.02|88.87|86.47|88.94|86.54|88.22|85.82|0
1642588500000|2022-01-19 10:35:00|88.84|86.44|88.48|86.08|89.1|86.7|88.32|85.92|0
1642588800000|2022-01-19 10:40:00|88.58|86.18|88.15|85.75|88.9|86.5|88.12|85.72|0
1642589100000|2022-01-19 10:45:00|88.12|85.72|88.54|86.14|89.07|86.67|87.96|85.56|0
1642589400000|2022-01-19 10:50:00|88.61|86.21|88.05|85.65|88.8|86.4|87.89|85.49|0
1642589700000|2022-01-19 10:55:00|87.98|85.58|89.59|87.19|89.59|87.19|87.82|85.42|0
1642590000000|2022-01-19 11:00:00|89.46|87.06|90.12|87.72|90.52|88.12|89.33|86.93|0
1642590300000|2022-01-19 11:05:00|90.05|87.65|89.82|87.42|90.38|87.98|89.59|87.19|0
1642590600000|2022-01-19 11:10:00|89.85|87.45|89.45|87.05|90.05|87.65|89.32|86.92|0
1642590900000|2022-01-19 11:15:00|89.49|87.09|88.86|86.46|89.72|87.32|88.73|86.33|0
1642591200000|2022-01-19 11:20:00|88.73|86.33|88.27|85.87|88.99|86.59|87.88|85.48|0
1642591500000|2022-01-19 11:25:00|88.24|85.84|87.68|85.28|88.34|85.94|87.68|85.28|0
1642591800000|2022-01-19 11:30:00|87.49|85.09|87.75|85.35|87.94|85.54|87.23|84.83|0
1642592100000|2022-01-19 11:35:00|87.81|85.41|88.59|86.19|88.72|86.32|87.81|85.41|0
1642592400000|2022-01-19 11:40:00|88.46|86.06|88.46|86.06|88.92|86.52|88.46|86.06|0
1642592700000|2022-01-19 11:45:00|88.4|86|89.25|86.85|89.25|86.85|88.33|85.93|0
1642593000000|2022-01-19 11:50:00|89.31|86.91|89.84|87.44|89.97|87.57|89.25|86.85|0
1642593300000|2022-01-19 11:55:00|89.77|87.37|89.9|87.5|90.04|87.64|89.38|86.98|0
1642593600000|2022-01-19 12:00:00|89.84|87.44|90.3|87.9|90.37|87.97|89.84|87.44|0
1642593900000|2022-01-19 12:05:00|90.37|87.97|90.03|87.63|90.43|88.03|89.9|87.5|0
1642594200000|2022-01-19 12:10:00|89.97|87.57|90.03|87.63|90.43|88.03|89.77|87.37|0
1642594500000|2022-01-19 12:15:00|90.16|87.76|89.3|86.9|90.36|87.96|89.04|86.64|0
1642594800000|2022-01-19 12:20:00|89.37|86.97|89.3|86.9|89.63|87.23|88.91|86.51|0
1642595100000|2022-01-19 12:25:00|89.27|86.87|89.07|86.67|89.46|87.06|89.04|86.64|0
1642595400000|2022-01-19 12:30:00|89.04|86.64|90.09|87.69|90.16|87.76|89.04|86.64|0
1642595700000|2022-01-19 12:35:00|90.16|87.76|88.61|86.21|90.36|87.96|88.61|86.21|0
1642596000000|2022-01-19 12:40:00|88.64|86.24|88.71|86.31|88.9|86.5|88.45|86.05|0
1642596300000|2022-01-19 12:45:00|88.64|86.24|89.56|87.16|89.56|87.16|88.64|86.24|0
1642596600000|2022-01-19 12:50:00|89.49|87.09|90.02|87.62|90.22|87.82|89.49|87.09|0
1642596900000|2022-01-19 12:55:00|90.09|87.69|90.02|87.62|90.22|87.82|89.95|87.55|0
1642597200000|2022-01-19 13:00:00|89.95|87.55|90.55|88.15|90.61|88.21|89.89|87.49|0
1642597500000|2022-01-19 13:05:00|90.48|88.08|91.75|89.35|92.08|89.68|90.48|88.08|0
1642597800000|2022-01-19 13:10:00|91.81|89.41|91.75|89.35|92.08|89.68|91.35|88.95|0
1642598100000|2022-01-19 13:15:00|91.81|89.41|91.75|89.35|92.35|89.95|91.34|88.94|0
1642598400000|2022-01-19 13:20:00|91.68|89.28|90.39|87.99|92.3|89.9|89.66|87.26|0
1642598700000|2022-01-19 13:25:00|90.46|88.06|90.45|88.05|90.93|88.53|90.19|87.79|0
1642599000000|2022-01-19 13:30:00|90.52|88.12|88.99|86.59|90.52|88.12|88.86|86.46|0
1642599300000|2022-01-19 13:35:00|88.92|86.52|89.42|87.02|89.65|87.25|88.92|86.52|0
1642599600000|2022-01-19 13:40:00|89.45|87.05|88.66|86.26|89.58|87.18|88.66|86.26|0
1642599900000|2022-01-19 13:45:00|88.72|86.32|88.92|86.52|88.99|86.59|88.46|86.06|0
1642600200000|2022-01-19 13:50:00|88.85|86.45|88.92|86.52|89.71|87.31|88.85|86.45|0
1642600500000|2022-01-19 13:55:00|88.98|86.58|92.14|89.74|92.34|89.94|88.98|86.58|0
1642600800000|2022-01-19 14:00:00|92.2|89.8|91|88.6|92.27|89.87|91|88.6|0
1642601100000|2022-01-19 14:05:00|91.06|88.66|91.13|88.73|91.53|89.13|90.93|88.53|0
1642601400000|2022-01-19 14:10:00|91.06|88.66|90.73|88.33|91.33|88.93|90.73|88.33|0
1642601700000|2022-01-19 14:15:00|90.79|88.39|90.99|88.59|91.13|88.73|90.59|88.19|0
1642602000000|2022-01-19 14:20:00|90.92|88.52|90.52|88.12|91.46|89.06|90.32|87.92|0
1642602300000|2022-01-19 14:25:00|90.32|87.92|90.72|88.32|91.06|88.66|90.32|87.92|0
1642602600000|2022-01-19 14:30:00|90.66|88.26|90.6|88.2|93.21|90.81|90.06|87.66|0
1642602900000|2022-01-19 14:35:00|90.53|88.13|94.44|92.04|95.29|92.89|90.46|88.06|0
1642603200000|2022-01-19 14:40:00|94.71|92.31|93.28|90.88|94.71|92.31|91.19|88.79|0
1642603500000|2022-01-19 14:45:00|93.14|90.74|92.97|90.57|95.12|92.72|92.33|89.93|0
1642603800000|2022-01-19 14:50:00|93.07|90.67|94.09|91.69|95.05|92.65|91.79|89.39|0
1642604100000|2022-01-19 14:55:00|94.37|91.97|94.57|92.17|95.15|92.75|93.82|91.42|0
1642604400000|2022-01-19 15:00:00|95.01|92.61|93.41|91.01|95.19|92.79|92.26|89.86|0
1642604700000|2022-01-19 15:05:00|93.27|90.87|91.12|88.72|93.34|90.94|90.46|88.06|0
1642605000000|2022-01-19 15:10:00|90.99|88.59|91.99|89.59|92.46|90.06|90.59|88.19|0
1642605300000|2022-01-19 15:15:00|92.02|89.62|90.05|87.65|92.32|89.92|89.4|87|0
1642605600000|2022-01-19 15:20:00|90.19|87.79|88.41|86.01|90.58|88.18|88.41|86.01|0
1642605900000|2022-01-19 15:25:00|88.61|86.21|87.48|85.08|91.36|88.96|86.1|83.7|0
1642606200000|2022-01-19 15:30:00|87.55|85.15|87.42|85.02|88.39|85.99|86.63|84.23|0
1642606500000|2022-01-19 15:35:00|87.23|84.83|86.71|84.31|88|85.6|86.52|84.12|0
1642606800000|2022-01-19 15:40:00|86.65|84.25|86.78|84.38|87.03|84.63|86.2|83.8|0
1642607100000|2022-01-19 15:45:00|86.71|84.31|85.88|83.48|87.23|84.83|85.63|83.23|0
1642607400000|2022-01-19 15:50:00|85.82|83.42|87.16|84.76|88|85.6|85.82|83.42|0
1642607700000|2022-01-19 15:55:00|86.84|84.44|87.54|85.14|88.19|85.79|86.45|84.05|0
1642608000000|2022-01-19 16:00:00|87.61|85.21|87.09|84.69|88.32|85.92|86.84|84.44|0
1642608300000|2022-01-19 16:05:00|87.16|84.76|86.83|84.43|87.35|84.95|86.32|83.92|0
1642608600000|2022-01-19 16:10:00|86.9|84.5|84.76|82.36|86.9|84.5|84.76|82.36|0
1642608900000|2022-01-19 16:15:00|84.86|82.46|84.98|82.58|86|83.6|83.98|81.58|0
1642609200000|2022-01-19 16:20:00|84.92|82.52|83.91|81.51|85.43|83.03|83.72|81.32|0
1642609500000|2022-01-19 16:25:00|84.04|81.64|85.68|83.28|86.32|83.92|83.66|81.26|0
1642609800000|2022-01-19 16:30:00|85.87|83.47|84.73|82.33|87.28|84.88|84.41|82.01|0
1642610100000|2022-01-19 16:35:00|84.79|82.39|86.8|84.4|86.89|84.49|84.1|81.7|0
1642610400000|2022-01-19 16:40:00|86.6|84.2|86.41|84.01|87.18|84.78|85.59|83.19|0
1642610700000|2022-01-19 16:45:00|86.35|83.95|88.02|85.62|88.34|85.94|86.09|83.69|0
1642611000000|2022-01-19 16:50:00|87.89|85.49|84.92|82.52|89.71|87.31|84.92|82.52|0
1642611300000|2022-01-19 16:55:00|84.98|82.58|87.5|85.1|87.56|85.16|84.53|82.13|0
1642611600000|2022-01-19 17:00:00|87.56|85.16|88.15|85.75|88.6|86.2|87.43|85.03|0
1642611900000|2022-01-19 17:05:00|88.21|85.81|89.39|86.99|89.52|87.12|88.08|85.68|0
1642612200000|2022-01-19 17:10:00|89.45|87.05|89.17|86.77|91.8|89.4|84.35|81.95|0
1642612500000|2022-01-19 17:15:00|89.24|86.84|88.32|85.92|89.3|86.9|88.05|85.65|0
1642612800000|2022-01-19 17:20:00|88.45|86.05|89.37|86.97|89.63|87.23|88.18|85.78|0
1642613100000|2022-01-19 17:25:00|89.24|86.84|89.83|87.43|89.96|87.56|88.97|86.57|0
1642613400000|2022-01-19 17:30:00|89.76|87.36|89.03|86.63|90.23|87.83|88.9|86.5|0
1642613700000|2022-01-19 17:35:00|88.9|86.5|88.05|85.65|89.36|86.96|87.98|85.58|0
1642614000000|2022-01-19 17:40:00|88.11|85.71|87.72|85.32|88.38|85.98|87.14|84.74|0
1642614300000|2022-01-19 17:45:00|87.79|85.39|88.9|86.5|89.63|87.23|87.33|84.93|0
1642614600000|2022-01-19 17:50:00|88.83|86.43|87.65|85.25|89.36|86.96|87.65|85.25|0
1642614900000|2022-01-19 17:55:00|87.72|85.32|89.69|87.29|89.95|87.55|87.72|85.32|0
1642615200000|2022-01-19 18:00:00|89.95|87.55|89.55|87.15|89.95|87.55|87.72|85.32|0
1642615500000|2022-01-19 18:05:00|89.29|86.89|86.45|84.05|89.52|87.12|86.16|83.76|0
1642615800000|2022-01-19 18:10:00|86.48|84.08|87.07|84.67|87.2|84.8|86.35|83.95|0
1642616100000|2022-01-19 18:15:00|87.13|84.73|86.48|84.08|87.39|84.99|86.22|83.82|0
1642616400000|2022-01-19 18:20:00|86.41|84.01|85.63|83.23|86.54|84.14|85.44|83.04|0
1642616700000|2022-01-19 18:25:00|85.83|83.43|84.28|81.88|86.15|83.75|84.22|81.82|0
1642617000000|2022-01-19 18:30:00|84.48|82.08|84.54|82.14|85.18|82.78|83.77|81.37|0
1642617300000|2022-01-19 18:35:00|84.41|82.01|83.39|80.99|84.41|82.01|83.14|80.74|0
1642617600000|2022-01-19 18:40:00|83.33|80.93|83.52|81.12|83.71|81.31|82.82|80.42|0
1642617900000|2022-01-19 18:45:00|83.58|81.18|83.07|80.67|83.83|81.43|82.95|80.55|0
1642618200000|2022-01-19 18:50:00|83.01|80.61|83.32|80.92|83.51|81.11|82.25|79.85|0
1642618500000|2022-01-19 18:55:00|83.26|80.86|83.07|80.67|84.09|81.69|82.82|80.42|0
1642618800000|2022-01-19 19:00:00|82.94|80.54|82.5|80.1|83.51|81.11|82.25|79.85|0
1642619100000|2022-01-19 19:05:00|82.56|80.16|80.32|77.92|82.63|80.23|80.08|77.68|0
1642619400000|2022-01-19 19:10:00|80.38|77.98|79.64|77.24|80.82|78.42|79.4|77|0
1642619700000|2022-01-19 19:15:00|79.71|77.31|82.65|80.25|82.84|80.44|77.58|75.18|0
1642620000000|2022-01-19 19:20:00|82.59|80.19|81.78|79.38|82.59|80.19|81.23|78.83|0
1642620300000|2022-01-19 19:25:00|81.66|79.26|80.79|78.39|81.97|79.57|80.79|78.39|0
1642620600000|2022-01-19 19:30:00|80.92|78.52|81.41|79.01|81.53|79.13|80.43|78.03|0
1642620900000|2022-01-19 19:35:00|81.29|78.89|81.41|79.01|82.28|79.88|81.22|78.82|0
1642621200000|2022-01-19 19:40:00|81.65|79.25|83.49|81.09|83.59|81.19|81.28|78.88|0
1642621500000|2022-01-19 19:45:00|83.46|81.06|81.96|79.56|83.65|81.25|81.65|79.25|0
1642621800000|2022-01-19 19:50:00|82.02|79.62|83.02|80.62|83.14|80.74|81.9|79.5|0
1642622100000|2022-01-19 19:55:00|83.14|80.74|83.08|80.68|84.34|81.94|82.71|80.31|0
1642622400000|2022-01-19 20:00:00|83.02|80.62|82.14|79.74|83.46|81.06|81.77|79.37|0
1642622700000|2022-01-19 20:05:00|82.21|79.81|82.7|80.3|83.64|81.24|82.08|79.68|0
1642623000000|2022-01-19 20:10:00|82.52|80.12|84.53|82.13|84.91|82.51|82.52|80.12|0
1642623300000|2022-01-19 20:15:00|84.65|82.25|83.29|80.89|84.91|82.51|82.7|80.3|0
1642623600000|2022-01-19 20:20:00|83.33|80.93|82.76|80.36|83.83|81.43|82.57|80.17|0
1642623900000|2022-01-19 20:25:00|82.89|80.49|81.09|78.69|83.32|80.92|80.84|78.44|0
1642624200000|2022-01-19 20:30:00|80.96|78.56|79.56|77.16|81.27|78.87|79.37|76.97|0
1642624500000|2022-01-19 20:35:00|79.62|77.22|78.83|76.43|80.04|77.64|78.83|76.43|0
1642624800000|2022-01-19 20:40:00|78.77|76.37|79.55|77.15|80.22|77.82|78.59|76.19|0
1642625100000|2022-01-19 20:45:00|79.86|77.46|79.07|76.67|79.98|77.58|79.07|76.67|0
1642625400000|2022-01-19 20:50:00|78.47|76.07|75.29|72.89|81.34|78.94|74.88|72.48|0
1642625700000|2022-01-19 20:55:00|75.23|72.83|72.78|70.38|78.06|75.66|72.15|69.75|0
1642626000000|2022-01-19 21:00:00|72.72|70.32|72.78|70.38|73.93|71.53|71.98|69.58|0
1642626300000|2022-01-19 21:05:00|72.89|70.49|72.83|70.43|73.58|71.18|72.83|70.43|0
1642626600000|2022-01-19 21:10:00|72.95|70.55|72.89|70.49|73.52|71.12|72.83|70.43|0
1642626900000|2022-01-19 21:15:00|73.32|70.52|72.97|70.17|73.55|70.75|72.92|70.12|0
1642627200000|2022-01-19 21:20:00|73.03|70.23|72.35|69.55|73.09|70.29|72.35|69.55|0
1642627500000|2022-01-19 21:25:00|72.4|69.6|72.06|69.26|72.4|69.6|71.44|68.64|0
1642627800000|2022-01-19 21:30:00|72.12|69.32|72.17|69.37|72.46|69.66|72|69.2|0
1642628100000|2022-01-19 21:35:00|72.12|69.32|71.95|69.15|72.17|69.37|71.78|68.98|0
1642628400000|2022-01-19 21:40:00|72|69.2|72|69.2|72.23|69.43|71.75|68.95|0
1642628700000|2022-01-19 21:45:00|72.08|69.28|73.08|70.28|73.08|70.28|72.08|69.28|0
1642629000000|2022-01-19 21:50:00|73.02|70.22|73.22|70.42|73.25|70.45|73.02|70.22|0
1642629300000|2022-01-19 21:55:00|73.25|70.45|72.88|70.08|73.39|70.59|72.79|69.99|0
1642629600000|2022-01-19 22:00:00|73.02|70.22|72.87|70.07|73.02|70.22|72.82|70.02|0
1642629900000|2022-01-19 22:05:00|72.81|70.01|72.82|70.02|72.87|70.07|72.76|69.96|0
1642630200000|2022-01-19 22:10:00|72.83|70.03|72.8|70|72.87|70.07|72.78|69.98|0
1642630500000|2022-01-19 22:15:00|72.82|70.02|72.78|69.98|72.89|70.09|72.78|69.98|0
1642630800000|2022-01-19 22:20:00|72.77|69.97|72.84|70.04|72.85|70.05|72.73|69.93|0
1642631100000|2022-01-19 22:25:00|72.85|70.05|72.77|69.97|72.85|70.05|72.76|69.96|0
1642631400000|2022-01-19 22:30:00|72.78|69.98|72.77|69.97|72.78|69.98|72.77|69.97|0
1642631700000|2022-01-19 22:35:00|72.78|69.98|72.81|70.01|72.84|70.04|72.77|69.97|0
1642632000000|2022-01-19 22:40:00|72.78|69.98|72.81|70.01|72.88|70.08|72.77|69.97|0
1642632300000|2022-01-19 22:45:00|72.82|70.02|72.93|70.13|72.94|70.14|72.82|70.02|0
1642632600000|2022-01-19 22:50:00|72.95|70.15|72.94|70.14|73.01|70.21|72.94|70.14|0
1642632900000|2022-01-19 22:55:00|72.95|70.15|73.16|70.36|73.21|70.41|72.9|70.1|0
1642633200000|2022-01-19 23:00:00|73.15|70.35|73.61|70.81|73.84|71.04|73.15|70.35|0
1642633500000|2022-01-19 23:05:00|73.66|70.86|73.75|70.95|73.98|71.18|73.64|70.84|0
1642633800000|2022-01-19 23:10:00|73.81|71.01|73.12|70.32|73.81|71.01|73|70.2|0
1642634100000|2022-01-19 23:15:00|73.17|70.37|72.89|70.09|73.4|70.6|72.6|69.8|0
1642634400000|2022-01-19 23:20:00|72.83|70.03|72.2|69.4|73|70.2|72.2|69.4|0
1642634700000|2022-01-19 23:25:00|72.26|69.46|72.14|69.34|72.66|69.86|71.86|69.06|0
1642635000000|2022-01-19 23:30:00|72.09|69.29|72.37|69.57|72.66|69.86|72.09|69.29|0
1642635300000|2022-01-19 23:35:00|72.26|69.46|72.54|69.74|72.54|69.74|71.8|69|0
1642635600000|2022-01-19 23:40:00|72.6|69.8|72.77|69.97|72.88|70.08|72.31|69.51|0
1642635900000|2022-01-19 23:45:00|72.82|70.02|72.37|69.57|72.82|70.02|72.25|69.45|0
1642636200000|2022-01-19 23:50:00|72.31|69.51|71.15|68.35|72.31|69.51|70.73|67.93|0
1642636500000|2022-01-19 23:55:00|71.12|68.32|70.9|68.1|71.29|68.49|70.78|67.98|0
1642636800000|2022-01-20 00:00:00|70.95|68.15|72.42|69.62|72.59|69.79|70.95|68.15|0
1642637100000|2022-01-20 00:05:00|72.36|69.56|73.56|70.76|73.68|70.88|72.36|69.56|0
1642637400000|2022-01-20 00:10:00|73.53|70.73|74.08|71.28|74.14|71.34|73.39|70.59|0
1642637700000|2022-01-20 00:15:00|73.97|71.17|73.85|71.05|74.37|71.57|73.73|70.93|0
1642638000000|2022-01-20 00:20:00|73.91|71.11|74.25|71.45|74.34|71.54|73.79|70.99|0
1642638300000|2022-01-20 00:25:00|74.31|71.51|74.31|71.51|74.43|71.63|73.9|71.1|0
1642638600000|2022-01-20 00:30:00|74.25|71.45|74.66|71.86|74.66|71.86|73.85|71.05|0
1642638900000|2022-01-20 00:35:00|74.6|71.8|73.5|70.7|74.6|71.8|73.33|70.53|0
1642639200000|2022-01-20 00:40:00|73.58|70.78|73.38|70.58|73.79|70.99|73.09|70.29|0
1642639500000|2022-01-20 00:45:00|73.44|70.64|72.98|70.18|73.47|70.67|72.98|70.18|0
1642639800000|2022-01-20 00:50:00|72.92|70.12|72.98|70.18|72.98|70.18|72.29|69.49|0
1642640100000|2022-01-20 00:55:00|73|70.2|73.61|70.81|73.67|70.87|72.92|70.12|0
1642640400000|2022-01-20 01:00:00|73.67|70.87|73.75|70.95|74.65|71.85|73.66|70.86|0
1642640700000|2022-01-20 01:05:00|73.72|70.92|73.89|71.09|74.07|71.27|73.09|70.29|0
1642641000000|2022-01-20 01:10:00|73.95|71.15|73.29|70.49|73.98|71.18|73.29|70.49|0
1642641300000|2022-01-20 01:15:00|73.2|70.4|71.89|69.09|73.2|70.4|71.72|68.92|0
1642641600000|2022-01-20 01:20:00|71.72|68.92|71.95|69.15|72.03|69.23|71.04|68.24|0
1642641900000|2022-01-20 01:25:00|71.97|69.17|72.91|70.11|72.91|70.11|71.55|68.75|0
1642642200000|2022-01-20 01:30:00|73.11|70.31|73.28|70.48|73.37|70.57|72.74|69.94|0
1642642500000|2022-01-20 01:35:00|73.25|70.45|73.37|70.57|73.66|70.86|72.88|70.08|0
1642642800000|2022-01-20 01:40:00|73.31|70.51|73.14|70.34|73.37|70.57|72.45|69.65|0
1642643100000|2022-01-20 01:45:00|73.19|70.39|73.71|70.91|74.06|71.26|73.19|70.39|0
1642643400000|2022-01-20 01:50:00|73.65|70.85|73.65|70.85|73.88|71.08|73.39|70.59|0
1642643700000|2022-01-20 01:55:00|73.71|70.91|73.53|70.73|73.94|71.14|73.42|70.62|0
1642644000000|2022-01-20 02:00:00|73.59|70.79|74.46|71.66|74.52|71.72|73.53|70.73|0
1642644300000|2022-01-20 02:05:00|74.52|71.72|74.34|71.54|74.57|71.77|74.25|71.45|0
1642644600000|2022-01-20 02:10:00|74.4|71.6|74.22|71.42|74.75|71.95|74.22|71.42|0
1642644900000|2022-01-20 02:15:00|74.28|71.48|74.63|71.83|74.86|72.06|74.19|71.39|0
1642645200000|2022-01-20 02:20:00|74.57|71.77|74.45|71.65|74.63|71.83|74.16|71.36|0
1642645500000|2022-01-20 02:25:00|74.48|71.68|74.22|71.42|74.51|71.71|74.16|71.36|0
1642645800000|2022-01-20 02:30:00|74.25|71.45|74.8|72|74.86|72.06|74.1|71.3|0
1642646100000|2022-01-20 02:35:00|74.86|72.06|74.92|72.12|75.12|72.32|74.74|71.94|0
1642646400000|2022-01-20 02:40:00|74.88|72.08|74.24|71.44|74.97|72.17|74.24|71.44|0
1642646700000|2022-01-20 02:45:00|74.27|71.47|73.98|71.18|74.33|71.53|73.7|70.9|0
1642647000000|2022-01-20 02:50:00|74.01|71.21|74.21|71.41|74.33|71.53|73.98|71.18|0
1642647300000|2022-01-20 02:55:00|74.18|71.38|74.04|71.24|74.45|71.65|73.98|71.18|0
1642647600000|2022-01-20 03:00:00|74.07|71.27|74.15|71.35|74.27|71.47|73.87|71.07|0
1642647900000|2022-01-20 03:05:00|74.18|71.38|74.09|71.29|74.3|71.5|73.92|71.12|0
1642648200000|2022-01-20 03:10:00|74.06|71.26|73.98|71.18|74.15|71.35|73.77|70.97|0
1642648500000|2022-01-20 03:15:00|74.06|71.26|75.02|72.22|75.14|72.34|73.95|71.15|0
1642648800000|2022-01-20 03:20:00|75.08|72.28|75.08|72.28|75.31|72.51|74.93|72.13|0
1642649100000|2022-01-20 03:25:00|75.05|72.25|74.79|71.99|75.31|72.51|74.73|71.93|0
1642649400000|2022-01-20 03:30:00|74.73|71.93|75.31|72.51|75.37|72.57|74.73|71.93|0
1642649700000|2022-01-20 03:35:00|75.25|72.45|75.57|72.77|75.6|72.8|75.08|72.28|0
1642650000000|2022-01-20 03:40:00|75.54|72.74|75.9|73.1|75.9|73.1|75.31|72.51|0
1642650300000|2022-01-20 03:45:00|75.95|73.15|76.19|73.39|76.43|73.63|75.95|73.15|0
1642650600000|2022-01-20 03:50:00|76.13|73.33|77.38|74.58|77.38|74.58|75.92|73.12|0
1642650900000|2022-01-20 03:55:00|77.26|74.46|77.14|74.34|77.61|74.81|76.96|74.16|0
1642651200000|2022-01-20 04:00:00|77.16|74.36|77.79|74.99|78.03|75.23|77.16|74.36|0
1642651500000|2022-01-20 04:05:00|77.76|74.96|77.49|74.69|77.76|74.96|77.37|74.57|0
1642651800000|2022-01-20 04:10:00|77.46|74.66|77.55|74.75|77.67|74.87|77.25|74.45|0
1642652100000|2022-01-20 04:15:00|77.52|74.72|77.01|74.21|77.55|74.75|76.98|74.18|0
1642652400000|2022-01-20 04:20:00|77.04|74.24|77.22|74.42|77.37|74.57|76.95|74.15|0
1642652700000|2022-01-20 04:25:00|77.25|74.45|77.13|74.33|77.43|74.63|77.07|74.27|0
1642653000000|2022-01-20 04:30:00|77.07|74.27|77.48|74.68|77.54|74.74|77.01|74.21|0
1642653300000|2022-01-20 04:35:00|77.51|74.71|77.36|74.56|77.51|74.71|77.07|74.27|0
1642653600000|2022-01-20 04:40:00|77.39|74.59|77.12|74.32|77.54|74.74|77.06|74.26|0
1642653900000|2022-01-20 04:45:00|77.15|74.35|77.3|74.5|77.42|74.62|76.94|74.14|0
1642654200000|2022-01-20 04:50:00|77.36|74.56|77.3|74.5|77.48|74.68|77.3|74.5|0
1642654500000|2022-01-20 04:55:00|77.36|74.56|77.12|74.32|77.42|74.62|77.12|74.32|0
1642654800000|2022-01-20 05:00:00|77.18|74.38|77.78|74.98|77.96|75.16|77.12|74.32|0
1642655100000|2022-01-20 05:05:00|77.84|75.04|77.48|74.68|77.86|75.06|77.42|74.62|0
1642655400000|2022-01-20 05:10:00|77.5|74.7|77.65|74.85|77.77|74.97|77.42|74.62|0
1642655700000|2022-01-20 05:15:00|77.68|74.88|77.62|74.82|78.01|75.21|77.47|74.67|0
1642656000000|2022-01-20 05:20:00|77.59|74.79|77.11|74.31|77.59|74.79|76.85|74.05|0
1642656300000|2022-01-20 05:25:00|77.05|74.25|76.28|73.48|77.05|74.25|76.28|73.48|0
1642656600000|2022-01-20 05:30:00|76.34|73.54|76.64|73.84|76.72|73.92|76.04|73.24|0
1642656900000|2022-01-20 05:35:00|76.58|73.78|76.4|73.6|76.6|73.8|76.22|73.42|0
1642657200000|2022-01-20 05:40:00|76.34|73.54|76.45|73.65|76.63|73.83|76.34|73.54|0
1642657500000|2022-01-20 05:45:00|76.4|73.6|76.28|73.48|76.69|73.89|76.22|73.42|0
1642657800000|2022-01-20 05:50:00|76.22|73.42|76.39|73.59|76.45|73.65|76.22|73.42|0
1642658100000|2022-01-20 05:55:00|76.45|73.65|76.45|73.65|76.93|74.13|76.22|73.42|0
1642658400000|2022-01-20 06:00:00|76.51|73.71|77.04|74.24|77.04|74.24|76.33|73.53|0
1642658700000|2022-01-20 06:05:00|77.01|74.21|76.8|74|77.01|74.21|76.45|73.65|0
1642659000000|2022-01-20 06:10:00|76.74|73.94|76.92|74.12|77.04|74.24|76.39|73.59|0
1642659300000|2022-01-20 06:15:00|76.86|74.06|76.92|74.12|77.1|74.3|76.62|73.82|0
1642659600000|2022-01-20 06:20:00|76.95|74.15|76.86|74.06|77.1|74.3|76.68|73.88|0
1642659900000|2022-01-20 06:25:00|76.83|74.03|77.34|74.54|77.34|74.54|76.65|73.85|0
1642660200000|2022-01-20 06:30:00|77.4|74.6|77.51|74.71|77.51|74.71|77.16|74.36|0
1642660500000|2022-01-20 06:35:00|77.69|74.89|77.81|75.01|78.05|75.25|77.63|74.83|0
1642660800000|2022-01-20 06:40:00|77.75|74.95|77.87|75.07|78.02|75.22|77.69|74.89|0
1642661100000|2022-01-20 06:45:00|77.9|75.1|78.53|75.73|78.65|75.85|77.87|75.07|0
1642661400000|2022-01-20 06:50:00|78.47|75.67|78.53|75.73|78.65|75.85|78.29|75.49|0
1642661700000|2022-01-20 06:55:00|78.59|75.79|78.89|76.09|79.14|76.34|78.53|75.73|0
1642662000000|2022-01-20 07:00:00|78.83|76.03|78.41|75.61|79.01|76.21|78.38|75.58|0
1642662300000|2022-01-20 07:05:00|78.44|75.64|78.95|76.15|78.95|76.15|78.41|75.61|0
1642662600000|2022-01-20 07:10:00|79.01|76.21|79.31|76.51|79.5|76.7|78.95|76.15|0
1642662900000|2022-01-20 07:15:00|79.13|76.33|78.77|75.97|79.19|76.39|78.46|75.66|0
1642663200000|2022-01-20 07:20:00|78.83|76.03|78.1|75.3|78.89|76.09|78.04|75.24|0
1642663500000|2022-01-20 07:25:00|78.16|75.36|77.92|75.12|78.28|75.48|77.77|74.97|0
1642663800000|2022-01-20 07:30:00|77.86|75.06|78.04|75.24|78.04|75.24|77.41|74.61|0
1642664100000|2022-01-20 07:35:00|77.98|75.18|77.18|74.38|79.83|77.03|77.18|74.38|0
1642664400000|2022-01-20 07:40:00|77.24|74.44|78.26|75.46|78.44|75.64|77.18|74.38|0
1642664700000|2022-01-20 07:45:00|78.32|75.52|77|74.2|78.32|75.52|76.94|74.14|0
1642665000000|2022-01-20 07:50:00|77.06|74.26|76.7|73.9|77.06|74.26|76.4|73.6|0
1642665300000|2022-01-20 07:55:00|76.76|73.96|76.4|73.6|77|74.2|76.34|73.54|0
1642665600000|2022-01-20 08:00:00|76.46|73.66|76.4|73.6|77.06|74.26|76.4|73.6|0
1642665900000|2022-01-20 08:05:00|76.32|73.92|77.03|74.63|77.09|74.69|75.84|73.44|0
1642666200000|2022-01-20 08:10:00|77.09|74.69|75.31|72.91|77.21|74.81|75.31|72.91|0
1642666500000|2022-01-20 08:15:00|75.25|72.85|74.72|72.32|75.72|73.32|74.72|72.32|0
1642666800000|2022-01-20 08:20:00|74.61|72.21|74.14|71.74|74.72|72.32|73.79|71.39|0
1642667100000|2022-01-20 08:25:00|74.08|71.68|75.23|72.83|76.56|74.16|72.41|70.01|0
1642667400000|2022-01-20 08:30:00|75.17|72.77|76.11|73.71|76.11|73.71|74.35|71.95|0
1642667700000|2022-01-20 08:35:00|75.99|73.59|75.58|73.18|76.17|73.77|75.55|73.15|0
1642668000000|2022-01-20 08:40:00|75.52|73.12|75.28|72.88|76.05|73.65|75.11|72.71|0
1642668300000|2022-01-20 08:45:00|75.34|72.94|74.23|71.83|75.34|72.94|74.17|71.77|0
1642668600000|2022-01-20 08:50:00|74.58|72.18|75.43|73.03|75.63|73.23|74.41|72.01|0
1642668900000|2022-01-20 08:55:00|75.4|73|75.84|73.44|75.87|73.47|75.1|72.7|0
1642669200000|2022-01-20 09:00:00|75.81|73.41|75.36|72.96|76.46|74.06|75.36|72.96|0
1642669500000|2022-01-20 09:05:00|75.34|72.94|74.46|72.06|75.34|72.94|74.34|71.94|0
1642669800000|2022-01-20 09:10:00|74.43|72.03|74.95|72.55|74.95|72.55|73.85|71.45|0
1642670100000|2022-01-20 09:15:00|74.87|72.47|74.11|71.71|75.16|72.76|73.76|71.36|0
1642670400000|2022-01-20 09:20:00|74.08|71.68|74.37|71.97|74.72|72.32|73.93|71.53|0
1642670700000|2022-01-20 09:25:00|74.51|72.11|75.15|72.75|75.45|73.05|74.22|71.82|0
1642671000000|2022-01-20 09:30:00|75.21|72.81|76.33|73.93|76.51|74.11|75.1|72.7|0
1642671300000|2022-01-20 09:35:00|76.3|73.9|76.69|74.29|76.81|74.41|76.04|73.64|0
1642671600000|2022-01-20 09:40:00|76.63|74.23|76.45|74.05|77.04|74.64|76.45|74.05|0
1642671900000|2022-01-20 09:45:00|76.51|74.11|76.97|74.57|76.97|74.57|76.15|73.75|0
1642672200000|2022-01-20 09:50:00|76.91|74.51|77.38|74.98|77.65|75.25|76.73|74.33|0
1642672500000|2022-01-20 09:55:00|77.44|75.04|77.02|74.62|77.62|75.22|76.91|74.51|0
1642672800000|2022-01-20 10:00:00|77.08|74.68|77.32|74.92|77.41|75.01|76.96|74.56|0
1642673100000|2022-01-20 10:05:00|77.2|74.8|77.2|74.8|77.32|74.92|76.55|74.15|0
1642673400000|2022-01-20 10:10:00|77.26|74.86|76.96|74.56|77.44|75.04|76.96|74.56|0
1642673700000|2022-01-20 10:15:00|76.99|74.59|77.56|75.16|77.56|75.16|76.84|74.44|0
1642674000000|2022-01-20 10:20:00|77.5|75.1|78.09|75.69|78.15|75.75|77.26|74.86|0
1642674300000|2022-01-20 10:25:00|78.03|75.63|77.85|75.45|78.09|75.69|77.49|75.09|0
1642674600000|2022-01-20 10:30:00|77.73|75.33|77.25|74.85|77.79|75.39|77.13|74.73|0
1642674900000|2022-01-20 10:35:00|77.13|74.73|77.43|75.03|77.49|75.09|76.96|74.56|0
1642675200000|2022-01-20 10:40:00|77.49|75.09|77.67|75.27|77.79|75.39|77.34|74.94|0
1642675500000|2022-01-20 10:45:00|77.64|75.24|77.73|75.33|77.85|75.45|77.61|75.21|0
1642675800000|2022-01-20 10:50:00|77.67|75.27|77.97|75.57|77.97|75.57|77.61|75.21|0
1642676100000|2022-01-20 10:55:00|77.94|75.54|77.91|75.51|78.03|75.63|77.55|75.15|0
1642676400000|2022-01-20 11:00:00|77.97|75.57|78.57|76.17|78.75|76.35|77.91|75.51|0
1642676700000|2022-01-20 11:05:00|78.75|76.35|78.81|76.41|79.02|76.62|78.69|76.29|0
1642677000000|2022-01-20 11:10:00|78.75|76.35|78.56|76.16|79.05|76.65|78.44|76.04|0
1642677300000|2022-01-20 11:15:00|78.81|76.41|79.41|77.01|79.66|77.26|78.74|76.34|0
1642677600000|2022-01-20 11:20:00|79.47|77.07|79.29|76.89|79.47|77.07|79.05|76.65|0
1642677900000|2022-01-20 11:25:00|79.23|76.83|79.13|76.73|79.59|77.19|79.1|76.7|0
1642678200000|2022-01-20 11:30:00|79.17|76.77|78.5|76.1|79.17|76.77|78.44|76.04|0
1642678500000|2022-01-20 11:35:00|78.56|76.16|78.86|76.46|78.86|76.46|78.5|76.1|0
1642678800000|2022-01-20 11:40:00|78.83|76.43|78.31|75.91|78.89|76.49|78.31|75.91|0
1642679100000|2022-01-20 11:45:00|78.37|75.97|78.22|75.82|78.37|75.97|77.65|75.25|0
1642679400000|2022-01-20 11:50:00|78.19|75.79|78.19|75.79|78.74|76.34|78.01|75.61|0
1642679700000|2022-01-20 11:55:00|78.13|75.73|78.73|76.33|78.92|76.52|78.13|75.73|0
1642680000000|2022-01-20 12:00:00|78.67|76.27|78.91|76.51|79.04|76.64|78.01|75.61|0
1642680300000|2022-01-20 12:05:00|78.94|76.54|78.73|76.33|78.97|76.57|78.25|75.85|0
1642680600000|2022-01-20 12:10:00|78.67|76.27|78.55|76.15|78.85|76.45|78.4|76|0
1642680900000|2022-01-20 12:15:00|78.61|76.21|78.12|75.72|78.61|76.21|78.06|75.66|0
1642681200000|2022-01-20 12:20:00|78.06|75.66|77.94|75.54|78.55|76.15|77.82|75.42|0
1642681500000|2022-01-20 12:25:00|77.88|75.48|77.91|75.51|78.06|75.66|77.52|75.12|0
1642681800000|2022-01-20 12:30:00|77.94|75.54|77.1|74.7|78.18|75.78|77.1|74.7|0
1642682100000|2022-01-20 12:35:00|76.98|74.58|77.01|74.61|77.28|74.88|76.81|74.41|0
1642682400000|2022-01-20 12:40:00|76.98|74.58|76.39|73.99|76.98|74.58|76.03|73.63|0
1642682700000|2022-01-20 12:45:00|76.45|74.05|76.8|74.4|77.04|74.64|76.27|73.87|0
1642683000000|2022-01-20 12:50:00|76.74|74.34|76.98|74.58|77.04|74.64|76.56|74.16|0
1642683300000|2022-01-20 12:55:00|76.92|74.52|77.22|74.82|77.4|75|76.86|74.46|0
1642683600000|2022-01-20 13:00:00|77.16|74.76|77.1|74.7|77.16|74.76|76.32|73.92|0
1642683900000|2022-01-20 13:05:00|77.04|74.64|77.09|74.69|77.15|74.75|76.68|74.28|0
1642684200000|2022-01-20 13:10:00|77.15|74.75|77.27|74.87|77.27|74.87|76.5|74.1|0
1642684500000|2022-01-20 13:15:00|77.21|74.81|76.85|74.45|77.45|75.05|76.74|74.34|0
1642684800000|2022-01-20 13:20:00|76.79|74.39|76.85|74.45|77.03|74.63|76.62|74.22|0
1642685100000|2022-01-20 13:25:00|76.79|74.39|77.39|74.99|77.45|75.05|76.56|74.16|0
1642685400000|2022-01-20 13:30:00|77.45|75.05|78.77|76.37|79.13|76.73|77.27|74.87|0
1642685700000|2022-01-20 13:35:00|78.71|76.31|77.92|75.52|78.71|76.31|77.5|75.1|0
1642686000000|2022-01-20 13:40:00|77.86|75.46|78.28|75.88|78.34|75.94|77.56|75.16|0
1642686300000|2022-01-20 13:45:00|78.34|75.94|77.95|75.55|78.34|75.94|77.59|75.19|0
1642686600000|2022-01-20 13:50:00|78.01|75.61|78.67|76.27|78.8|76.4|78.01|75.61|0
1642686900000|2022-01-20 13:55:00|78.49|76.09|77.65|75.25|78.55|76.15|77.53|75.13|0
1642687200000|2022-01-20 14:00:00|77.71|75.31|77.77|75.37|77.95|75.55|77.47|75.07|0
1642687500000|2022-01-20 14:05:00|77.71|75.31|77.53|75.13|77.89|75.49|77.23|74.83|0
1642687800000|2022-01-20 14:10:00|77.47|75.07|77.52|75.12|77.94|75.54|77.17|74.77|0
1642688100000|2022-01-20 14:15:00|77.58|75.18|77.52|75.12|77.64|75.24|77.22|74.82|0
1642688400000|2022-01-20 14:20:00|77.46|75.06|77.46|75.06|78|75.6|77.4|75|0
1642688700000|2022-01-20 14:25:00|77.4|75|77.01|74.61|77.4|75|76.57|74.17|0
1642689000000|2022-01-20 14:30:00|77.04|74.64|78.66|76.26|80.07|77.67|76.74|74.34|0
1642689300000|2022-01-20 14:35:00|78.48|76.08|78.12|75.72|78.97|76.57|77.25|74.85|0
1642689600000|2022-01-20 14:40:00|77.94|75.54|81.11|78.71|81.11|78.71|77.34|74.94|0
1642689900000|2022-01-20 14:45:00|81.02|78.62|82.76|80.36|82.89|80.49|77.71|75.31|0
1642690200000|2022-01-20 14:50:00|82.45|80.05|83.96|81.56|84.59|82.19|82.01|79.61|0
1642690500000|2022-01-20 14:55:00|84.02|81.62|85.55|83.15|86.32|83.92|83.58|81.18|0
1642690800000|2022-01-20 15:00:00|86.06|83.66|84.91|82.51|86.25|83.85|84.4|82|0
1642691100000|2022-01-20 15:05:00|84.97|82.57|85.1|82.7|86.19|83.79|83.89|81.49|0
1642691400000|2022-01-20 15:10:00|85.03|82.63|84.52|82.12|85.8|83.4|83.7|81.3|0
1642691700000|2022-01-20 15:15:00|84.65|82.25|82.75|80.35|85.35|82.95|82.69|80.29|0
1642692000000|2022-01-20 15:20:00|82.82|80.42|84.65|82.25|84.71|82.31|82.75|80.35|0
1642692300000|2022-01-20 15:25:00|84.71|82.31|85.16|82.76|85.28|82.88|83.7|81.3|0
1642692600000|2022-01-20 15:30:00|85.09|82.69|86.96|84.56|88.07|85.67|85.09|82.69|0
1642692900000|2022-01-20 15:35:00|87.02|84.62|87.31|84.91|87.87|85.47|86.7|84.3|0
1642693200000|2022-01-20 15:40:00|87.35|84.95|87.21|84.81|88.19|85.79|87.21|84.81|0
1642693500000|2022-01-20 15:45:00|87.34|84.94|88.15|85.75|89.25|86.85|87.28|84.88|0
1642693800000|2022-01-20 15:50:00|88.28|85.88|88.74|86.34|88.94|86.54|87.95|85.55|0
1642694100000|2022-01-20 15:55:00|88.67|86.27|88.24|85.84|88.67|86.27|87.68|85.28|0
1642694400000|2022-01-20 16:00:00|88.27|85.87|89.4|87|90|87.6|88.27|85.87|0
1642694700000|2022-01-20 16:05:00|89.33|86.93|88.8|86.4|89.4|87|88.54|86.14|0
1642695000000|2022-01-20 16:10:00|88.87|86.47|87.42|85.02|88.87|86.47|86.96|84.56|0
1642695300000|2022-01-20 16:15:00|87.48|85.08|87.74|85.34|88.14|85.74|86.9|84.5|0
1642695600000|2022-01-20 16:20:00|87.68|85.28|86.83|84.43|87.68|85.28|86.18|83.78|0
1642695900000|2022-01-20 16:25:00|86.63|84.23|88.07|85.67|88.2|85.8|86.57|84.17|0
1642696200000|2022-01-20 16:30:00|88.2|85.8|88.3|85.9|88.6|86.2|88|85.6|0
1642696500000|2022-01-20 16:35:00|88.43|86.03|88.26|85.86|88.59|86.19|87.61|85.21|0
1642696800000|2022-01-20 16:40:00|88.33|85.93|85.47|83.07|88.33|85.93|85.4|83|0
1642697100000|2022-01-20 16:45:00|85.4|83|86.37|83.97|86.89|84.49|85.4|83|0
1642697400000|2022-01-20 16:50:00|86.56|84.16|86.56|84.16|87.6|85.2|86.56|84.16|0
1642697700000|2022-01-20 16:55:00|86.63|84.23|86.75|84.35|87.73|85.33|86.37|83.97|0
1642698000000|2022-01-20 17:00:00|86.88|84.48|86.82|84.42|87.67|85.27|86.56|84.16|0
1642698300000|2022-01-20 17:05:00|86.85|84.45|85.91|83.51|86.88|84.48|85.78|83.38|0
1642698600000|2022-01-20 17:10:00|85.85|83.45|86.36|83.96|86.49|84.09|85.65|83.25|0
1642698900000|2022-01-20 17:15:00|86.3|83.9|85.14|82.74|86.3|83.9|85.14|82.74|0
1642699200000|2022-01-20 17:20:00|85.07|82.67|85.97|83.57|86.03|83.63|84.94|82.54|0
1642699500000|2022-01-20 17:25:00|85.91|83.51|86.68|84.28|86.68|84.28|85.13|82.73|0
1642699800000|2022-01-20 17:30:00|86.62|84.22|87.33|84.93|87.4|85|86.62|84.22|0
1642700100000|2022-01-20 17:35:00|87.27|84.87|86.81|84.41|87.46|85.06|86.35|83.95|0
1642700400000|2022-01-20 17:40:00|86.74|84.34|87.13|84.73|87.46|85.06|86.61|84.21|0
1642700700000|2022-01-20 17:45:00|87.07|84.67|86.35|83.95|87.07|84.67|86.09|83.69|0
1642701000000|2022-01-20 17:50:00|86.42|84.02|84.87|82.47|86.42|84.02|84.84|82.44|0
1642701300000|2022-01-20 17:55:00|84.81|82.41|84.74|82.34|85.13|82.73|84.23|81.83|0
1642701600000|2022-01-20 18:00:00|84.61|82.21|82.96|80.56|84.61|82.21|82.78|80.38|0
1642701900000|2022-01-20 18:05:00|82.87|80.47|82.08|79.68|82.87|80.47|81.84|79.44|0
1642702200000|2022-01-20 18:10:00|81.93|79.53|83.02|80.62|83.28|80.88|81.84|79.44|0
1642702500000|2022-01-20 18:15:00|82.96|80.56|82.33|79.93|82.96|80.56|81.21|78.81|0
1642702800000|2022-01-20 18:20:00|82.14|79.74|82.02|79.62|82.77|80.37|81.83|79.43|0
1642703100000|2022-01-20 18:25:00|81.89|79.49|79.54|77.14|82.52|80.12|79.54|77.14|0
1642703400000|2022-01-20 18:30:00|79.6|77.2|79.42|77.02|80.25|77.85|78.8|76.4|0
1642703700000|2022-01-20 18:35:00|79.51|77.11|80.37|77.97|80.43|78.03|79.14|76.74|0
1642704000000|2022-01-20 18:40:00|80.31|77.91|80.19|77.79|80.87|78.47|80.19|77.79|0
1642704300000|2022-01-20 18:45:00|80.25|77.85|79.94|77.54|80.74|78.34|79.26|76.86|0
1642704600000|2022-01-20 18:50:00|80|77.6|80.43|78.03|80.68|78.28|79.87|77.47|0
1642704900000|2022-01-20 18:55:00|80.49|78.09|78.95|76.55|80.49|78.09|78.83|76.43|0
1642705200000|2022-01-20 19:00:00|79.01|76.61|82.05|79.65|82.11|79.71|79.01|76.61|0
1642705500000|2022-01-20 19:05:00|81.92|79.52|81.67|79.27|82.11|79.71|81.48|79.08|0
1642705800000|2022-01-20 19:10:00|81.73|79.33|78.04|75.64|82.11|79.71|77.91|75.51|0
1642706100000|2022-01-20 19:15:00|77.97|75.57|78.09|75.69|78.89|76.49|77.01|74.61|0
1642706400000|2022-01-20 19:20:00|78.22|75.82|77.91|75.51|78.58|76.18|77.19|74.79|0
1642706700000|2022-01-20 19:25:00|77.97|75.57|76.71|74.31|78.09|75.69|76.71|74.31|0
1642707000000|2022-01-20 19:30:00|76.77|74.37|75.75|73.35|76.77|74.37|75.46|73.06|0
1642707300000|2022-01-20 19:35:00|76.05|73.65|77.28|74.88|77.64|75.24|74.8|72.4|0
1642707600000|2022-01-20 19:40:00|77.22|74.82|76.44|74.04|77.22|74.82|76.27|73.87|0
1642707900000|2022-01-20 19:45:00|76.5|74.1|76.8|74.4|77.22|74.82|75.56|73.16|0
1642708200000|2022-01-20 19:50:00|76.68|74.28|76.8|74.4|77.57|75.17|76.26|73.86|0
1642708500000|2022-01-20 19:55:00|76.92|74.52|76.08|73.68|77.39|74.99|75.91|73.51|0
1642708800000|2022-01-20 20:00:00|76.02|73.62|75.02|72.62|77.39|74.99|74.56|72.16|0
1642709100000|2022-01-20 20:05:00|74.96|72.56|74.47|72.07|76.14|73.74|71.64|69.24|0
1642709400000|2022-01-20 20:10:00|74.53|72.13|73.66|71.26|75.52|73.12|73.55|71.15|0
1642709700000|2022-01-20 20:15:00|73.83|71.43|74.76|72.36|74.93|72.53|73.43|71.03|0
1642710000000|2022-01-20 20:20:00|74.7|72.3|72.35|69.95|74.7|72.3|72.23|69.83|0
1642710300000|2022-01-20 20:25:00|72.52|70.12|71.73|69.33|74.42|72.02|70.7|68.3|0
1642710600000|2022-01-20 20:30:00|71.51|69.11|70.78|68.38|71.9|69.5|70.28|67.88|0
1642710900000|2022-01-20 20:35:00|70.5|68.1|68.95|66.55|70.67|68.27|67.76|65.36|0
1642711200000|2022-01-20 20:40:00|69.01|66.61|68.08|65.68|69.78|67.38|67.92|65.52|0
1642711500000|2022-01-20 20:45:00|67.97|65.57|67.92|65.52|70.56|68.16|66.14|63.74|0
1642711800000|2022-01-20 20:50:00|67.81|65.41|65.32|62.92|69.22|66.82|65.32|62.92|0
1642712100000|2022-01-20 20:55:00|65.43|63.03|67.01|64.61|68.18|65.78|63.5|61.1|0
1642712400000|2022-01-20 21:00:00|66.91|64.51|64.67|62.27|67.65|65.25|64.52|62.12|0
1642712700000|2022-01-20 21:05:00|64.78|62.38|65.08|62.68|66.23|63.83|64.78|62.38|0
1642713000000|2022-01-20 21:10:00|65.03|62.63|64.57|62.17|65.61|63.21|64.31|61.91|0
1642713300000|2022-01-20 21:15:00|64.61|61.81|65.02|62.22|65.28|62.48|64.25|61.45|0
1642713600000|2022-01-20 21:20:00|64.92|62.12|63.94|61.14|65.08|62.28|63.79|60.99|0
1642713900000|2022-01-20 21:25:00|63.97|61.17|62.37|59.57|64.69|61.89|62.37|59.57|0
1642714200000|2022-01-20 21:30:00|61.87|59.07|62.83|60.03|62.83|60.03|61.63|58.83|0
1642714500000|2022-01-20 21:35:00|62.72|59.92|61.52|58.72|62.82|60.02|61.52|58.72|0
1642714800000|2022-01-20 21:40:00|61.4|58.6|60.49|57.69|61.72|58.92|58.96|56.16|0
1642715100000|2022-01-20 21:45:00|60.44|57.64|59.95|57.15|60.83|58.03|59.85|57.05|0
1642715400000|2022-01-20 21:50:00|59.68|56.88|62.57|59.77|62.62|59.82|59.56|56.76|0
1642715700000|2022-01-20 21:55:00|62.59|59.79|62.59|59.79|63.33|60.53|62.37|59.57|0
1642716000000|2022-01-20 22:00:00|62.64|59.84|62.9|60.1|63.04|60.24|62.2|59.4|0
1642716300000|2022-01-20 22:05:00|62.91|60.11|63.13|60.33|63.13|60.33|62.8|60|0
1642716600000|2022-01-20 22:10:00|63.17|60.37|63.26|60.46|63.26|60.46|63.16|60.36|0
1642716900000|2022-01-20 22:15:00|63.32|60.52|63.54|60.74|63.55|60.75|63.32|60.52|0
1642717200000|2022-01-20 22:20:00|63.55|60.75|67.22|64.42|67.31|64.51|63.55|60.75|0
1642717500000|2022-01-20 22:25:00|67.2|64.4|67.16|64.36|67.28|64.48|67.16|64.36|0
1642717800000|2022-01-20 22:30:00|67.19|64.39|67.27|64.47|67.27|64.47|67.18|64.38|0
1642718100000|2022-01-20 22:35:00|67.24|64.44|67.07|64.27|67.24|64.44|67.07|64.27|0
1642718400000|2022-01-20 22:40:00|67.1|64.3|66.84|64.04|67.13|64.33|66.83|64.03|0
1642718700000|2022-01-20 22:45:00|66.87|64.07|66.95|64.15|67.02|64.22|66.85|64.05|0
1642719000000|2022-01-20 22:50:00|66.96|64.16|66.91|64.11|66.98|64.18|66.82|64.02|0
1642719300000|2022-01-20 22:55:00|66.9|64.1|66.78|63.98|66.91|64.11|66.7|63.9|0
1642719600000|2022-01-20 23:00:00|66.19|63.39|67.88|65.08|67.88|65.08|65.93|63.13|0
1642719900000|2022-01-20 23:05:00|68.04|65.24|66.52|63.72|68.38|65.58|66.52|63.72|0
1642720200000|2022-01-20 23:10:00|66.55|63.75|66.26|63.46|67.28|64.48|65.95|63.15|0
1642720500000|2022-01-20 23:15:00|66.31|63.51|66|63.2|66.83|64.03|64.93|62.13|0
1642720800000|2022-01-20 23:20:00|65.95|63.15|66.42|63.62|66.62|63.82|65.23|62.43|0
1642721100000|2022-01-20 23:25:00|66.47|63.67|65.13|62.33|66.68|63.88|65.13|62.33|0
1642721400000|2022-01-20 23:30:00|65.26|62.46|65.64|62.84|66.03|63.23|65.18|62.38|0
1642721700000|2022-01-20 23:35:00|65.69|62.89|67.01|64.21|67.01|64.21|65.44|62.64|0
1642722000000|2022-01-20 23:40:00|66.98|64.18|67.22|64.42|67.4|64.6|66.88|64.08|0
1642722300000|2022-01-20 23:45:00|67.24|64.44|67.56|64.76|67.92|65.12|67.24|64.44|0
1642722600000|2022-01-20 23:50:00|67.5|64.7|67.21|64.41|67.71|64.91|66.77|63.97|0
1642722900000|2022-01-20 23:55:00|67.29|64.49|67.82|65.02|67.87|65.07|66.93|64.13|0
1642723200000|2022-01-21 00:00:00|67.87|65.07|66.61|63.81|68.45|65.65|66.41|63.61|0
1642723500000|2022-01-21 00:05:00|66.77|63.97|67.08|64.28|67.45|64.65|66.1|63.3|0
1642723800000|2022-01-21 00:10:00|67.05|64.25|67.31|64.51|67.81|65.01|66.61|63.81|0
1642724100000|2022-01-21 00:15:00|67.34|64.54|67.13|64.33|67.76|64.96|66.97|64.17|0
1642724400000|2022-01-21 00:20:00|67.1|64.3|66.74|63.94|67.13|64.33|66.01|63.21|0
1642724700000|2022-01-21 00:25:00|66.71|63.91|66.87|64.07|67.44|64.64|66.35|63.55|0
1642725000000|2022-01-21 00:30:00|66.79|63.99|66.79|63.99|67.07|64.27|66.37|63.57|0
1642725300000|2022-01-21 00:35:00|66.81|64.01|66.42|63.62|66.89|64.09|66.32|63.52|0
1642725600000|2022-01-21 00:40:00|66.47|63.67|65.57|62.77|66.47|63.67|65.32|62.52|0
1642725900000|2022-01-21 00:45:00|65.52|62.72|64.83|62.03|65.99|63.19|64.83|62.03|0
1642726200000|2022-01-21 00:50:00|64.76|61.96|64.5|61.7|65.27|62.47|64.27|61.47|0
1642726500000|2022-01-21 00:55:00|64.53|61.73|64.25|61.45|64.91|62.11|64.25|61.45|0
1642726800000|2022-01-21 01:00:00|64.14|61.34|64.63|61.83|65.01|62.21|64.14|61.34|0
1642727100000|2022-01-21 01:05:00|64.6|61.8|62.51|59.71|64.6|61.8|62.39|59.59|0
1642727400000|2022-01-21 01:10:00|62.44|59.64|62.68|59.88|62.83|60.03|61.64|58.84|0
1642727700000|2022-01-21 01:15:00|62.73|59.93|62.43|59.63|63.33|60.53|62.31|59.51|0
1642728000000|2022-01-21 01:20:00|62.38|59.58|63.96|61.16|64.01|61.21|62.38|59.58|0
1642728300000|2022-01-21 01:25:00|64.04|61.24|65.49|62.69|65.62|62.82|63.99|61.19|0
1642728600000|2022-01-21 01:30:00|65.47|62.67|65.31|62.51|65.47|62.67|64.49|61.69|0
1642728900000|2022-01-21 01:35:00|65.26|62.46|63.33|60.53|65.26|62.46|63.28|60.48|0
1642729200000|2022-01-21 01:40:00|63.18|60.38|62.67|59.87|63.78|60.98|62.32|59.52|0
1642729500000|2022-01-21 01:45:00|62.72|59.92|61.53|58.73|62.72|59.92|61.48|58.68|0
1642729800000|2022-01-21 01:50:00|61.48|58.68|63.27|60.47|63.27|60.47|61.48|58.68|0
1642730100000|2022-01-21 01:55:00|63.42|60.62|63.95|61.15|64.13|61.33|62.92|60.12|0
1642730400000|2022-01-21 02:00:00|63.93|61.13|64.28|61.48|64.59|61.79|63.67|60.87|0
1642730700000|2022-01-21 02:05:00|64.43|61.63|64.84|62.04|65.15|62.35|64.33|61.53|0
1642731000000|2022-01-21 02:10:00|64.87|62.07|64.66|61.86|64.87|62.07|64.38|61.58|0
1642731300000|2022-01-21 02:15:00|64.69|61.89|63.67|60.87|64.74|61.94|63.57|60.77|0
1642731600000|2022-01-21 02:20:00|63.72|60.92|64.28|61.48|64.43|61.63|63.57|60.77|0
1642731900000|2022-01-21 02:25:00|64.23|61.43|63.94|61.14|64.28|61.48|63.77|60.97|0
1642732200000|2022-01-21 02:30:00|63.97|61.17|63.57|60.77|64.07|61.27|63.57|60.77|0
1642732500000|2022-01-21 02:35:00|63.46|60.66|63.11|60.31|63.77|60.97|62.63|59.83|0
1642732800000|2022-01-21 02:40:00|63.06|60.26|61.62|58.82|63.08|60.28|61.62|58.82|0
1642733100000|2022-01-21 02:45:00|61.67|58.87|59.72|56.92|61.81|59.01|59.33|56.53|0
1642733400000|2022-01-21 02:50:00|59.69|56.89|59.98|57.18|60.27|57.47|59.28|56.48|0
1642733700000|2022-01-21 02:55:00|59.91|57.11|61.02|58.22|61.02|58.22|59.91|57.11|0
1642734000000|2022-01-21 03:00:00|61.07|58.27|60.93|58.13|61.22|58.42|60.68|57.88|0
1642734300000|2022-01-21 03:05:00|60.97|58.17|60.65|57.85|61.22|58.42|60.49|57.69|0
1642734600000|2022-01-21 03:10:00|60.68|57.88|60.39|57.59|60.87|58.07|59.85|57.05|0
1642734900000|2022-01-21 03:15:00|60.44|57.64|60.63|57.83|61.12|58.32|60.44|57.64|0
1642735200000|2022-01-21 03:20:00|60.58|57.78|59.61|56.81|60.87|58.07|59.61|56.81|0
1642735500000|2022-01-21 03:25:00|59.66|56.86|60.19|57.39|60.41|57.61|59.66|56.86|0
1642735800000|2022-01-21 03:30:00|60.16|57.36|60.28|57.48|60.38|57.58|59.56|56.76|0
1642736100000|2022-01-21 03:35:00|60.31|57.51|59.63|56.83|60.31|57.51|59.32|56.52|0
1642736400000|2022-01-21 03:40:00|59.66|56.86|60.19|57.39|60.38|57.58|59.58|56.78|0
1642736700000|2022-01-21 03:45:00|60.04|57.24|59.85|57.05|60.23|57.43|59.7|56.9|0
1642737000000|2022-01-21 03:50:00|59.89|57.09|60.18|57.38|60.23|57.43|59.7|56.9|0
1642737300000|2022-01-21 03:55:00|60.23|57.43|60.81|58.01|60.89|58.09|59.99|57.19|0
1642737600000|2022-01-21 04:00:00|60.79|57.99|61.87|59.07|62.04|59.24|60.79|57.99|0
1642737900000|2022-01-21 04:05:00|61.94|59.14|63.19|60.39|63.19|60.39|61.94|59.14|0
1642738200000|2022-01-21 04:10:00|63.14|60.34|62.71|59.91|63.21|60.41|62.69|59.89|0
1642738500000|2022-01-21 04:15:00|62.69|59.89|62.06|59.26|62.74|59.94|61.84|59.04|0
1642738800000|2022-01-21 04:20:00|62.14|59.34|61.94|59.14|62.44|59.64|61.74|58.94|0
1642739100000|2022-01-21 04:25:00|61.96|59.16|62.34|59.54|62.38|59.58|61.49|58.69|0
1642739400000|2022-01-21 04:30:00|62.26|59.46|62.14|59.34|62.93|60.13|62.14|59.34|0
1642739700000|2022-01-21 04:35:00|62.16|59.36|62.48|59.68|62.63|59.83|62.13|59.33|0
1642740000000|2022-01-21 04:40:00|62.46|59.66|61.39|58.59|62.53|59.73|61.29|58.49|0
1642740300000|2022-01-21 04:45:00|61.44|58.64|60.94|58.14|61.61|58.81|60.7|57.9|0
1642740600000|2022-01-21 04:50:00|60.97|58.17|61.11|58.31|61.29|58.49|60.7|57.9|0
1642740900000|2022-01-21 04:55:00|61.14|58.34|61.06|58.26|61.65|58.85|61.04|58.24|0
1642741200000|2022-01-21 05:00:00|61.14|58.34|61.68|58.88|61.83|59.03|60.94|58.14|0
1642741500000|2022-01-21 05:05:00|61.63|58.83|62.02|59.22|62.07|59.27|61.09|58.29|0
1642741800000|2022-01-21 05:10:00|61.97|59.17|61.48|58.68|62.22|59.42|61.38|58.58|0
1642742100000|2022-01-21 05:15:00|61.43|58.63|61.38|58.58|61.58|58.78|60.94|58.14|0
1642742400000|2022-01-21 05:20:00|61.35|58.55|62.07|59.27|62.07|59.27|61.33|58.53|0
1642742700000|2022-01-21 05:25:00|61.9|59.1|61.23|58.43|62.17|59.37|61.23|58.43|0
1642743000000|2022-01-21 05:30:00|61.33|58.53|62.27|59.47|62.47|59.67|61.33|58.53|0
1642743300000|2022-01-21 05:35:00|62.32|59.52|62.62|59.82|62.67|59.87|62.32|59.52|0
1642743600000|2022-01-21 05:40:00|62.57|59.77|63.39|60.59|63.47|60.67|62.44|59.64|0
1642743900000|2022-01-21 05:45:00|63.37|60.57|63.67|60.87|64.08|61.28|63.37|60.57|0
1642744200000|2022-01-21 05:50:00|63.72|60.92|63.57|60.77|63.97|61.17|63.52|60.72|0
1642744500000|2022-01-21 05:55:00|63.59|60.79|63.39|60.59|63.97|61.17|62.91|60.11|0
1642744800000|2022-01-21 06:00:00|63.34|60.54|62.99|60.19|63.87|61.07|62.81|60.01|0
1642745100000|2022-01-21 06:05:00|63.06|60.26|62.96|60.16|63.11|60.31|62.66|59.86|0
1642745400000|2022-01-21 06:10:00|63.03|60.23|62.65|59.85|63.66|60.86|62.2|59.4|0
1642745700000|2022-01-21 06:15:00|62.7|59.9|62.92|60.12|63.32|60.52|62.57|59.77|0
1642746000000|2022-01-21 06:20:00|62.85|60.05|63.78|60.98|63.96|61.16|62.82|60.02|0
1642746300000|2022-01-21 06:25:00|63.85|61.05|63.5|60.7|64.11|61.31|63.3|60.5|0
1642746600000|2022-01-21 06:30:00|63.9|61.1|64.56|61.76|64.62|61.82|63.45|60.65|0
1642746900000|2022-01-21 06:35:00|64.51|61.71|64.72|61.92|64.82|62.02|64.03|61.23|0
1642747200000|2022-01-21 06:40:00|64.67|61.87|64.64|61.84|65.28|62.48|64.61|61.81|0
1642747500000|2022-01-21 06:45:00|64.66|61.86|64.36|61.56|65.38|62.58|64.36|61.56|0
1642747800000|2022-01-21 06:50:00|64.38|61.58|62.84|60.04|64.38|61.58|62.63|59.83|0
1642748100000|2022-01-21 06:55:00|62.81|60.01|63.26|60.46|63.49|60.69|62.73|59.93|0
1642748400000|2022-01-21 07:00:00|63.09|60.29|62.11|59.31|63.14|60.34|62.08|59.28|0
1642748700000|2022-01-21 07:05:00|62.13|59.33|63.97|61.17|64.1|61.3|61.83|59.03|0
1642749000000|2022-01-21 07:10:00|63.92|61.12|64.51|61.71|64.76|61.96|63.64|60.84|0
1642749300000|2022-01-21 07:15:00|64.61|61.81|64.3|61.5|64.81|62.01|64.12|61.32|0
1642749600000|2022-01-21 07:20:00|64.33|61.53|65.12|62.32|65.33|62.53|64.2|61.4|0
1642749900000|2022-01-21 07:25:00|65.07|62.27|66.08|63.28|66.16|63.36|65.07|62.27|0
1642750200000|2022-01-21 07:30:00|66.03|63.23|63.89|61.09|66.13|63.33|63.89|61.09|0
1642750500000|2022-01-21 07:35:00|63.84|61.04|63.43|60.63|64.35|61.55|63.35|60.55|0
1642750800000|2022-01-21 07:40:00|63.48|60.68|63.73|60.93|64.14|61.34|63.38|60.58|0
1642751100000|2022-01-21 07:45:00|63.79|60.99|64.19|61.39|64.3|61.5|63.33|60.53|0
1642751400000|2022-01-21 07:50:00|64.24|61.44|64.24|61.44|64.68|61.88|64.19|61.39|0
1642751700000|2022-01-21 07:55:00|64.3|61.5|64.4|61.6|64.4|61.6|63.68|60.88|0
1642752000000|2022-01-21 08:00:00|64.24|61.44|64.19|61.39|64.55|61.75|63.37|60.57|0
1642752300000|2022-01-21 08:05:00|64.04|61.64|64.3|61.9|65.13|62.73|63.99|61.59|0
1642752600000|2022-01-21 08:10:00|64.35|61.95|62.51|60.11|64.35|61.95|62.41|60.01|0
1642752900000|2022-01-21 08:15:00|62.21|59.81|61.76|59.36|62.82|60.42|61.56|59.16|0
1642753200000|2022-01-21 08:20:00|61.71|59.31|62.26|59.86|62.51|60.11|61.56|59.16|0
1642753500000|2022-01-21 08:25:00|62.21|59.81|63.42|61.02|63.52|61.12|62.06|59.66|0
1642753800000|2022-01-21 08:30:00|63.32|60.92|64.19|61.79|64.24|61.84|62.76|60.36|0
1642754100000|2022-01-21 08:35:00|63.98|61.58|63.22|60.82|64.55|62.15|63.06|60.66|0
1642754400000|2022-01-21 08:40:00|63.32|60.92|62.91|60.51|63.62|61.22|62.81|60.41|0
1642754700000|2022-01-21 08:45:00|62.96|60.56|62.66|60.26|63.09|60.69|61.65|59.25|0
1642755000000|2022-01-21 08:50:00|62.61|60.21|63.9|61.5|63.98|61.58|62.35|59.95|0
1642755300000|2022-01-21 08:55:00|63.98|61.58|64.18|61.78|64.34|61.94|63.62|61.22|0
1642755600000|2022-01-21 09:00:00|64.13|61.73|63.67|61.27|64.34|61.94|63.21|60.81|0
1642755900000|2022-01-21 09:05:00|63.77|61.37|62.95|60.55|64.33|61.93|62.75|60.35|0
1642756200000|2022-01-21 09:10:00|62.9|60.5|61.94|59.54|62.95|60.55|61.74|59.34|0
1642756500000|2022-01-21 09:15:00|61.89|59.49|62.07|59.67|62.22|59.82|61.69|59.29|0
1642756800000|2022-01-21 09:20:00|62.24|59.84|62.97|60.57|63.21|60.81|62.09|59.69|0
1642757100000|2022-01-21 09:25:00|62.95|60.55|63.77|61.37|63.77|61.37|62.95|60.55|0
1642757400000|2022-01-21 09:30:00|63.79|61.39|63.92|61.52|64.2|61.8|63.56|61.16|0
1642757700000|2022-01-21 09:35:00|63.89|61.49|63.51|61.11|64.17|61.77|63.2|60.8|0
1642758000000|2022-01-21 09:40:00|63.48|61.08|63.92|61.52|64.3|61.9|63.25|60.85|0
1642758300000|2022-01-21 09:45:00|63.94|61.54|64.33|61.93|64.33|61.93|63.91|61.51|0
1642758600000|2022-01-21 09:50:00|64.3|61.9|65|62.6|65.26|62.86|64.2|61.8|0
1642758900000|2022-01-21 09:55:00|65.02|62.62|64.94|62.54|65.26|62.86|64.89|62.49|0
1642759200000|2022-01-21 10:00:00|64.92|62.52|64.32|61.92|65.05|62.65|64.17|61.77|0
1642759500000|2022-01-21 10:05:00|64.35|61.95|64.24|61.84|64.99|62.59|64.24|61.84|0
1642759800000|2022-01-21 10:10:00|64.22|61.82|64.01|61.61|64.53|62.13|63.91|61.51|0
1642760100000|2022-01-21 10:15:00|64.11|61.71|65.56|63.16|65.77|63.37|64.06|61.66|0
1642760400000|2022-01-21 10:20:00|65.51|63.11|66.49|64.09|67.21|64.81|64.01|61.61|0
1642760700000|2022-01-21 10:25:00|66.55|64.15|66.55|64.15|66.76|64.36|66.28|63.88|0
1642761000000|2022-01-21 10:30:00|66.52|64.12|64.75|62.35|66.85|64.45|64.75|62.35|0
1642761300000|2022-01-21 10:35:00|64.83|62.43|65.19|62.79|65.87|63.47|64.83|62.43|0
1642761600000|2022-01-21 10:40:00|65.25|62.85|65.56|63.16|65.61|63.21|65.09|62.69|0
1642761900000|2022-01-21 10:45:00|65.61|63.21|65.09|62.69|65.61|63.21|64.78|62.38|0
1642762200000|2022-01-21 10:50:00|65.19|62.79|64.72|62.32|65.4|63|64.72|62.32|0
1642762500000|2022-01-21 10:55:00|64.7|62.3|65.35|62.95|65.42|63.02|64.46|62.06|0
1642762800000|2022-01-21 11:00:00|65.29|62.89|64.69|62.29|65.29|62.89|64.46|62.06|0
1642763100000|2022-01-21 11:05:00|64.67|62.27|62.82|60.42|64.77|62.37|62.52|60.12|0
1642763400000|2022-01-21 11:10:00|62.95|60.55|62.67|60.27|63.31|60.91|62.47|60.07|0
1642763700000|2022-01-21 11:15:00|62.72|60.32|61.54|59.14|62.77|60.37|61.14|58.74|0
1642764000000|2022-01-21 11:20:00|61.52|59.12|60.69|58.29|61.89|59.49|60.67|58.27|0
1642764300000|2022-01-21 11:25:00|60.72|58.32|62.69|60.29|62.92|60.52|59.72|57.32|0
1642764600000|2022-01-21 11:30:00|62.72|60.32|62.07|59.67|62.72|60.32|61.82|59.42|0
1642764900000|2022-01-21 11:35:00|62.04|59.64|63.6|61.2|63.83|61.43|62.04|59.64|0
1642765200000|2022-01-21 11:40:00|63.65|61.25|63.07|60.67|63.65|61.25|62.59|60.19|0
1642765500000|2022-01-21 11:45:00|62.99|60.59|62.39|59.99|63.12|60.72|61.89|59.49|0
1642765800000|2022-01-21 11:50:00|62.31|59.91|62.56|60.16|62.67|60.27|61.96|59.56|0
1642766100000|2022-01-21 11:55:00|62.46|60.06|63.68|61.28|63.93|61.53|62.46|60.06|0
1642766400000|2022-01-21 12:00:00|63.73|61.33|62.36|59.96|63.78|61.38|62.26|59.86|0
1642766700000|2022-01-21 12:05:00|62.31|59.91|61.36|58.96|62.56|60.16|61.07|58.67|0
1642767000000|2022-01-21 12:10:00|61.34|58.94|61.39|58.99|61.51|59.11|60.48|58.08|0
1642767300000|2022-01-21 12:15:00|61.31|58.91|62.36|59.96|62.71|60.31|61.31|58.91|0
1642767600000|2022-01-21 12:20:00|62.38|59.98|62.56|60.16|63.01|60.61|62.36|59.96|0
1642767900000|2022-01-21 12:25:00|62.71|60.31|62.01|59.61|62.71|60.31|61.86|59.46|0
1642768200000|2022-01-21 12:30:00|61.96|59.56|60.31|57.91|62.15|59.75|59.92|57.52|0
1642768500000|2022-01-21 12:35:00|60.26|57.86|61.71|59.31|62.25|59.85|60.11|57.71|0
1642768800000|2022-01-21 12:40:00|61.66|59.26|60.72|58.32|61.66|59.26|60.57|58.17|0
1642769100000|2022-01-21 12:45:00|60.69|58.29|60.66|58.26|61.23|58.83|60.42|58.02|0
1642769400000|2022-01-21 12:50:00|60.71|58.31|60.15|57.75|61.21|58.81|60.07|57.67|0
1642769700000|2022-01-21 12:55:00|60.12|57.72|60.71|58.31|60.76|58.36|59.63|57.23|0
1642770000000|2022-01-21 13:00:00|60.76|58.36|60.07|57.67|60.81|58.41|59.93|57.53|0
1642770300000|2022-01-21 13:05:00|60.12|57.72|60.91|58.51|60.91|58.51|60.12|57.72|0
1642770600000|2022-01-21 13:10:00|60.96|58.56|60.46|58.06|61.06|58.66|59.83|57.43|0
1642770900000|2022-01-21 13:15:00|60.41|58.01|61.05|58.65|61.05|58.65|59.68|57.28|0
1642771200000|2022-01-21 13:20:00|61.1|58.7|61.5|59.1|61.8|59.4|60.98|58.58|0
1642771500000|2022-01-21 13:25:00|61.55|59.15|61.27|58.87|61.75|59.35|61.25|58.85|0
1642771800000|2022-01-21 13:30:00|61.3|58.9|60.31|57.91|61.45|59.05|60.31|57.91|0
1642772100000|2022-01-21 13:35:00|60.24|57.84|61.94|59.54|61.94|59.54|60.24|57.84|0
1642772400000|2022-01-21 13:40:00|61.74|59.34|61.59|59.19|62.04|59.64|61.05|58.65|0
1642772700000|2022-01-21 13:45:00|61.49|59.09|61.14|58.74|61.62|59.22|61.1|58.7|0
1642773000000|2022-01-21 13:50:00|61.29|58.89|61|58.6|61.64|59.24|60.9|58.5|0
1642773300000|2022-01-21 13:55:00|61.02|58.62|61.09|58.69|61.24|58.84|60.7|58.3|0
1642773600000|2022-01-21 14:00:00|61.14|58.74|60.8|58.4|61.69|59.29|60.8|58.4|0
1642773900000|2022-01-21 14:05:00|60.75|58.35|59.16|56.76|60.75|58.35|58.94|56.54|0
1642774200000|2022-01-21 14:10:00|59.08|56.68|59.67|57.27|59.71|57.31|58.84|56.44|0
1642774500000|2022-01-21 14:15:00|59.71|57.31|59.37|56.97|60.01|57.61|59.08|56.68|0
1642774800000|2022-01-21 14:20:00|59.42|57.02|60.45|58.05|60.45|58.05|59.13|56.73|0
1642775100000|2022-01-21 14:25:00|60.64|58.24|62.91|60.51|62.94|60.54|60.59|58.19|0
1642775400000|2022-01-21 14:30:00|62.99|60.59|63.77|61.37|65.25|62.85|61.73|59.33|0
1642775700000|2022-01-21 14:35:00|63.51|61.11|61.36|58.96|63.92|61.52|60.99|58.59|0
1642776000000|2022-01-21 14:40:00|61.14|58.74|58.4|56|61.38|58.98|58.3|55.9|0
1642776300000|2022-01-21 14:45:00|58.44|56.04|60.98|58.58|62.19|59.79|58.08|55.68|0
1642776600000|2022-01-21 14:50:00|60.64|58.24|58.65|56.25|61.58|59.18|57.19|54.79|0
1642776900000|2022-01-21 14:55:00|58.32|55.92|58.61|56.21|59.19|56.79|57.55|55.15|0
1642777200000|2022-01-21 15:00:00|58.27|55.87|59.45|57.05|60.03|57.63|55.68|53.28|0
1642777500000|2022-01-21 15:05:00|59.5|57.1|60.29|57.89|61.65|59.25|59.4|57|0
1642777800000|2022-01-21 15:10:00|59.98|57.58|55.85|53.45|59.98|57.58|55.34|52.94|0
1642778100000|2022-01-21 15:15:00|55.76|53.36|55.71|53.31|56.93|54.53|55.5|53.1|0
1642778400000|2022-01-21 15:20:00|55.67|53.27|58.51|56.11|59.04|56.64|52.39|49.99|0
1642778700000|2022-01-21 15:25:00|58.37|55.97|58.21|55.81|61.61|59.21|58.21|55.81|0
1642779000000|2022-01-21 15:30:00|58.45|56.05|63.02|60.62|63.42|61.02|57.69|55.29|0
1642779300000|2022-01-21 15:35:00|62.97|60.57|58.99|56.59|64.75|62.35|58.89|56.49|0
1642779600000|2022-01-21 15:40:00|58.7|56.3|60.62|58.22|60.62|58.22|57.5|55.1|0
1642779900000|2022-01-21 15:45:00|60.57|58.17|62.31|59.91|62.41|60.01|59.17|56.77|0
1642780200000|2022-01-21 15:50:00|62.89|60.49|65.56|63.16|65.61|63.21|62.82|60.42|0
1642780500000|2022-01-21 15:55:00|65.3|62.9|62.28|59.88|65.3|62.9|61.02|58.62|0
1642780800000|2022-01-21 16:00:00|62.53|60.13|61.42|59.02|62.53|60.13|60.57|58.17|0
1642781100000|2022-01-21 16:05:00|61.57|59.17|64.17|61.77|64.64|62.24|61.37|58.97|0
1642781400000|2022-01-21 16:10:00|64.22|61.82|62.07|59.67|64.27|61.87|61.72|59.32|0
1642781700000|2022-01-21 16:15:00|62.32|59.92|64.01|61.61|64.42|62.02|60.93|58.53|0
1642782000000|2022-01-21 16:20:00|63.96|61.56|66.2|63.8|67.05|64.65|63.34|60.94|0
1642782300000|2022-01-21 16:25:00|66.15|63.75|65|62.6|66.36|63.96|63.65|61.25|0
1642782600000|2022-01-21 16:30:00|64.74|62.34|63.65|61.25|64.74|62.34|62.07|59.67|0
1642782900000|2022-01-21 16:35:00|63.8|61.4|60.07|57.67|64.06|61.66|59.87|57.47|0
1642783200000|2022-01-21 16:40:00|60.12|57.72|59.92|57.52|60.56|58.16|59.48|57.08|0
1642783500000|2022-01-21 16:45:00|60.22|57.82|60.42|58.02|60.46|58.06|56.98|54.58|0
1642783800000|2022-01-21 16:50:00|60.27|57.87|59|56.6|60.91|58.51|58.66|56.26|0
1642784100000|2022-01-21 16:55:00|58.86|56.46|60.37|57.97|60.66|58.26|58.86|56.46|0
1642784400000|2022-01-21 17:00:00|60.42|58.02|60.09|57.69|61.06|58.66|59.34|56.94|0
1642784700000|2022-01-21 17:05:00|59.92|57.52|59.87|57.47|61.35|58.95|59.63|57.23|0
1642785000000|2022-01-21 17:10:00|59.92|57.52|58.95|56.55|60.12|57.72|57.94|55.54|0
1642785300000|2022-01-21 17:15:00|58.85|56.45|58.18|55.78|59.58|57.18|57.61|55.21|0
1642785600000|2022-01-21 17:20:00|57.99|55.59|59.02|56.62|59.02|56.62|56.48|54.08|0
1642785900000|2022-01-21 17:25:00|58.98|56.58|58.68|56.28|60.05|57.65|58.44|56.04|0
1642786200000|2022-01-21 17:30:00|58.64|56.24|58.83|56.43|59.07|56.67|57.82|55.42|0
1642786500000|2022-01-21 17:35:00|59.21|56.81|58.11|55.71|60.04|57.64|56.87|54.47|0
1642786800000|2022-01-21 17:40:00|58.06|55.66|57.63|55.23|59.07|56.67|57.49|55.09|0
1642787100000|2022-01-21 17:45:00|57.49|55.09|56.36|53.96|58.83|56.43|56.26|53.86|0
1642787400000|2022-01-21 17:50:00|56.43|54.03|56.64|54.24|57.25|54.85|56.08|53.68|0
1642787700000|2022-01-21 17:55:00|56.45|54.05|57.2|54.8|57.77|55.37|55.89|53.49|0
1642788000000|2022-01-21 18:00:00|57.08|54.68|56.82|54.42|58.25|55.85|56.45|54.05|0
1642788300000|2022-01-21 18:05:00|56.92|54.52|56.96|54.56|57.67|55.27|56.59|54.19|0
1642788600000|2022-01-21 18:10:00|57.2|54.8|59.35|56.95|59.79|57.39|57.08|54.68|0
1642788900000|2022-01-21 18:15:00|59.16|56.76|57.15|54.75|59.3|56.9|56.72|54.32|0
1642789200000|2022-01-21 18:20:00|57.1|54.7|56.4|54|57.1|54.7|54.55|52.15|0
1642789500000|2022-01-21 18:25:00|56.37|53.97|56.91|54.51|57.52|55.12|55.98|53.58|0
1642789800000|2022-01-21 18:30:00|56.82|54.42|57.8|55.4|58.47|56.07|56.49|54.09|0
1642790100000|2022-01-21 18:35:00|57.76|55.36|58.66|56.26|59.75|57.35|57.14|54.74|0
1642790400000|2022-01-21 18:40:00|58.76|56.36|59.24|56.84|60.01|57.61|58.49|56.09|0
1642790700000|2022-01-21 18:45:00|59.26|56.86|59.46|57.06|59.55|57.15|57.71|55.31|0
1642791000000|2022-01-21 18:50:00|59.22|56.82|59.6|57.2|60.73|58.33|58.83|56.43|0
1642791300000|2022-01-21 18:55:00|59.56|57.16|57.69|55.29|59.75|57.35|56.99|54.59|0
1642791600000|2022-01-21 19:00:00|57.64|55.24|58.4|56|58.64|56.24|57.41|55.01|0
1642791900000|2022-01-21 19:05:00|58.31|55.91|57.92|55.52|59.7|57.3|57.92|55.52|0
1642792200000|2022-01-21 19:10:00|58.04|55.64|58.16|55.76|58.97|56.57|57.71|55.31|0
1642792500000|2022-01-21 19:15:00|58.09|55.69|57.97|55.57|59.07|56.67|57.88|55.48|0
1642792800000|2022-01-21 19:20:00|58.11|55.71|59.11|56.71|59.21|56.81|57.26|54.86|0
1642793100000|2022-01-21 19:25:00|59.02|56.62|56|53.6|59.02|56.62|55.82|53.42|0
1642793400000|2022-01-21 19:30:00|55.96|53.56|56.09|53.69|56.47|54.07|55.45|53.05|0
1642793700000|2022-01-21 19:35:00|56.07|53.67|57.07|54.67|57.3|54.9|55.31|52.91|0
1642794000000|2022-01-21 19:40:00|57.02|54.62|56.42|54.02|57.78|55.38|56.23|53.83|0
1642794300000|2022-01-21 19:45:00|56.37|53.97|56.93|54.53|57.21|54.81|56.32|53.92|0
1642794600000|2022-01-21 19:50:00|56.88|54.48|55.54|53.14|56.88|54.48|55.26|52.86|0
1642794900000|2022-01-21 19:55:00|55.49|53.09|53.41|51.01|55.77|53.37|53.41|51.01|0
1642795200000|2022-01-21 20:00:00|53.59|51.19|53.14|50.74|54.4|52|51.35|48.95|0
1642795500000|2022-01-21 20:05:00|53.19|50.79|53|50.6|53.49|51.09|52.48|50.08|0
1642795800000|2022-01-21 20:10:00|52.96|50.56|53.13|50.73|53.26|50.86|51.95|49.55|0
1642796100000|2022-01-21 20:15:00|53|50.6|54.2|51.8|55.28|52.88|52.14|49.74|0
1642796400000|2022-01-21 20:20:00|54.17|51.77|53.17|50.77|54.17|51.77|52.38|49.98|0
1642796700000|2022-01-21 20:25:00|53.13|50.73|52.16|49.76|53.31|50.91|51.21|48.81|0
1642797000000|2022-01-21 20:30:00|52.03|49.63|52.95|50.55|54.02|51.62|51.94|49.54|0
1642797300000|2022-01-21 20:35:00|52.91|50.51|54.37|51.97|54.42|52.02|52.91|50.51|0
1642797600000|2022-01-21 20:40:00|54.28|51.88|54.87|52.47|56.8|54.4|54.28|51.88|0
1642797900000|2022-01-21 20:45:00|54.64|52.24|55.09|52.69|55.6|53.2|53.7|51.3|0
1642798200000|2022-01-21 20:50:00|54.96|52.56|51.94|49.54|54.96|52.56|51.77|49.37|0
1642798500000|2022-01-21 20:55:00|52.29|49.89|52.45|50.05|55.12|52.72|52.03|49.63|0
1642798800000|2022-01-21 21:00:00|52.67|50.27|52.63|50.23|53.16|50.76|51.89|49.49|0
1642799100000|2022-01-21 21:05:00|52.67|50.27|51.8|49.4|52.93|50.53|51.72|49.32|0
1642799400000|2022-01-21 21:10:00|51.89|49.49|51.93|49.53|52.19|49.79|51.37|48.97|0
1643011500000|2022-01-24 08:05:00|56.23|53.83|56.48|54.08|56.5|54.1|55.58|53.18|0
1643011800000|2022-01-24 08:10:00|56.36|53.96|57.31|54.91|57.45|55.05|56.29|53.89|0
1643012100000|2022-01-24 08:15:00|57.13|54.73|57.88|55.48|58.28|55.88|57.13|54.73|0
1643012400000|2022-01-24 08:20:00|57.83|55.43|57.78|55.38|58.3|55.9|57.73|55.33|0
1643012700000|2022-01-24 08:25:00|57.73|55.33|57.83|55.43|58.02|55.62|57.17|54.77|0
1643013000000|2022-01-24 08:30:00|57.92|55.52|57.12|54.72|58.06|55.66|57.08|54.68|0
1643013300000|2022-01-24 08:35:00|57.1|54.7|57.26|54.86|57.38|54.98|56.75|54.35|0
1643013600000|2022-01-24 08:40:00|57.22|54.82|56.22|53.82|57.5|55.1|56.22|53.82|0
1643013900000|2022-01-24 08:45:00|56.29|53.89|56.7|54.3|57.35|54.95|56.1|53.7|0
1643014200000|2022-01-24 08:50:00|56.61|54.21|55.6|53.2|56.7|54.3|55.55|53.15|0
1643014500000|2022-01-24 08:55:00|55.5|53.1|54.78|52.38|55.69|53.29|54.64|52.24|0
1643014800000|2022-01-24 09:00:00|54.71|52.31|55.09|52.69|55.09|52.69|54.53|52.13|0
1643015100000|2022-01-24 09:05:00|55.05|52.65|55.14|52.74|55.61|53.21|54.5|52.1|0
1643015400000|2022-01-24 09:10:00|55|52.6|54.77|52.37|55.16|52.76|54.46|52.06|0
1643015700000|2022-01-24 09:15:00|54.82|52.42|54.01|51.61|54.82|52.42|53.92|51.52|0
1643016000000|2022-01-24 09:20:00|54.05|51.65|53.43|51.03|54.07|51.67|53.21|50.81|0
1643016300000|2022-01-24 09:25:00|53.52|51.12|55.37|52.97|57.01|54.61|52.95|50.55|0
1643016600000|2022-01-24 09:30:00|55.28|52.88|55.32|52.92|55.73|53.33|55.21|52.81|0
1643016900000|2022-01-24 09:35:00|55.37|52.97|55.19|52.79|55.87|53.47|55.14|52.74|0
1643017200000|2022-01-24 09:40:00|55.16|52.76|55.19|52.79|55.64|53.24|54.87|52.47|0
1643017500000|2022-01-24 09:45:00|55.14|52.74|55.09|52.69|55.14|52.74|54.33|51.93|0
1643017800000|2022-01-24 09:50:00|55.14|52.74|55.23|52.83|55.91|53.51|55.05|52.65|0
1643018100000|2022-01-24 09:55:00|55.32|52.92|55.18|52.78|55.59|53.19|54.89|52.49|0
1643018400000|2022-01-24 10:00:00|55.16|52.76|54.15|51.75|55.18|52.78|53.97|51.57|0
1643018700000|2022-01-24 10:05:00|54.28|51.88|53.06|50.66|54.53|52.13|53.02|50.62|0
1643019000000|2022-01-24 10:10:00|53.02|50.62|52.3|49.9|53.04|50.64|52|49.6|0
1643019300000|2022-01-24 10:15:00|52.26|49.86|52.37|49.97|54.67|52.27|50.88|48.48|0
1643019600000|2022-01-24 10:20:00|52.31|49.91|50.87|48.47|52.92|50.52|50.85|48.45|0
1643019900000|2022-01-24 10:25:00|50.89|48.49|50.72|48.32|51.53|49.13|50.6|48.2|0
1643020200000|2022-01-24 10:30:00|50.68|48.28|51.23|48.83|51.79|49.39|50.2|47.8|0
1643020500000|2022-01-24 10:35:00|51.28|48.88|50.98|48.58|51.49|49.09|50.81|48.41|0
1643020800000|2022-01-24 10:40:00|50.93|48.53|49.55|47.15|51.23|48.83|48.99|46.59|0
1643021100000|2022-01-24 10:45:00|49.59|47.19|49.71|47.31|50.47|48.07|49.21|46.81|0
1643021400000|2022-01-24 10:50:00|49.84|47.44|50.09|47.69|50.17|47.77|49.32|46.92|0
1643021700000|2022-01-24 10:55:00|50|47.6|51.31|48.91|54.05|51.65|49.92|47.52|0
1643022000000|2022-01-24 11:00:00|51.35|48.95|51.35|48.95|51.87|49.47|50.97|48.57|0
1643022300000|2022-01-24 11:05:00|51.33|48.93|52.69|50.29|52.69|50.29|51.31|48.91|0
1643022600000|2022-01-24 11:10:00|52.64|50.24|53.12|50.72|53.12|50.72|52.64|50.24|0
1643022900000|2022-01-24 11:15:00|53.08|50.68|51.39|48.99|53.43|51.03|51.35|48.95|0
1643023200000|2022-01-24 11:20:00|51.44|49.04|52.17|49.77|52.21|49.81|51.24|48.84|0
1643023500000|2022-01-24 11:25:00|52.21|49.81|51.22|48.82|52.55|50.15|51.01|48.61|0
1643023800000|2022-01-24 11:30:00|51.14|48.74|51.26|48.86|51.43|49.03|51.01|48.61|0
1643024100000|2022-01-24 11:35:00|51.22|48.82|52.12|49.72|52.25|49.85|50.92|48.52|0
1643024400000|2022-01-24 11:40:00|52.16|49.76|52.12|49.72|52.77|50.37|51.99|49.59|0
1643024700000|2022-01-24 11:45:00|52.16|49.76|53.07|50.67|53.31|50.91|52.12|49.72|0
1643025000000|2022-01-24 11:50:00|53.09|50.69|51.82|49.42|54.24|51.84|51.4|49|0
1643025300000|2022-01-24 11:55:00|51.8|49.4|52.16|49.76|52.21|49.81|51.65|49.25|0
1643025600000|2022-01-24 12:00:00|52.34|49.94|50.68|48.28|52.62|50.22|50.68|48.28|0
1643025900000|2022-01-24 12:05:00|50.75|48.35|50.66|48.26|51.52|49.12|49.57|47.17|0
1643026200000|2022-01-24 12:10:00|50.74|48.34|50.61|48.21|51.08|48.68|50.27|47.87|0
1643026500000|2022-01-24 12:15:00|50.65|48.25|50.72|48.32|51.36|48.96|50.44|48.04|0
1643026800000|2022-01-24 12:20:00|50.7|48.3|50.53|48.13|50.7|48.3|49.75|47.35|0
1643027100000|2022-01-24 12:25:00|50.57|48.17|50.63|48.23|51.16|48.76|50.46|48.06|0
1643027400000|2022-01-24 12:30:00|50.57|48.17|49.68|47.28|51.25|48.85|49.68|47.28|0
1643027700000|2022-01-24 12:35:00|49.73|47.33|49.72|47.32|50.31|47.91|49.56|47.16|0
1643028000000|2022-01-24 12:40:00|49.77|47.37|48.85|46.45|49.81|47.41|48.85|46.45|0
1643028300000|2022-01-24 12:45:00|48.89|46.49|49.22|46.82|49.81|47.41|48.89|46.49|0
1643028600000|2022-01-24 12:50:00|49.26|46.86|49.16|46.76|49.31|46.91|48.65|46.25|0
1643028900000|2022-01-24 12:55:00|49.3|46.9|48.97|46.57|49.68|47.28|48.97|46.57|0
1643029200000|2022-01-24 13:00:00|48.93|46.53|49.3|46.9|49.42|47.02|46.49|44.09|0
1643029500000|2022-01-24 13:05:00|49.38|46.98|50.25|47.85|50.25|47.85|49.26|46.86|0
1643029800000|2022-01-24 13:10:00|50.13|47.73|49.71|47.31|50.21|47.81|49.21|46.81|0
1643030100000|2022-01-24 13:15:00|49.67|47.27|48.72|46.32|50.08|47.68|48.64|46.24|0
1643030400000|2022-01-24 13:20:00|48.8|46.4|47.63|45.23|48.88|46.48|47.55|45.15|0
1643030700000|2022-01-24 13:25:00|47.55|45.15|48.98|46.58|49.51|47.11|47.19|44.79|0
1643031000000|2022-01-24 13:30:00|48.94|46.54|48.37|45.97|48.96|46.56|48.17|45.77|0
1643031300000|2022-01-24 13:35:00|48.53|46.13|47.77|45.37|48.53|46.13|46.97|44.57|0
1643031600000|2022-01-24 13:40:00|47.97|45.57|48.61|46.21|49.02|46.62|47.41|45.01|0
1643031900000|2022-01-24 13:45:00|48.57|46.17|48.9|46.5|49.39|46.99|48.37|45.97|0
1643032200000|2022-01-24 13:50:00|48.73|46.33|48.41|46.01|49.39|46.99|48.41|46.01|0
1643032500000|2022-01-24 13:55:00|48.49|46.09|46.82|44.42|48.65|46.25|46.74|44.34|0
1643032800000|2022-01-24 14:00:00|46.35|43.95|45.67|43.27|47.65|45.25|43.95|41.55|0
1643033100000|2022-01-24 14:05:00|45.75|43.35|44.48|42.08|45.79|43.39|42.94|40.54|0
1643033400000|2022-01-24 14:10:00|44.44|42.04|46.24|43.84|46.31|43.91|44.29|41.89|0
1643033700000|2022-01-24 14:15:00|46.25|43.85|46.75|44.35|47.62|45.22|46.16|43.76|0
1643034000000|2022-01-24 14:20:00|46.73|44.33|46.48|44.08|46.79|44.39|45.94|43.54|0
1643034300000|2022-01-24 14:25:00|46.52|44.12|47.82|45.42|47.96|45.56|46.13|43.73|0
1643034600000|2022-01-24 14:30:00|47.7|45.3|48.06|45.66|48.66|46.26|46.02|43.62|0
1643034900000|2022-01-24 14:35:00|47.62|45.22|47.53|45.13|49.99|47.59|45.47|43.07|0
1643035200000|2022-01-24 14:40:00|47.65|45.25|45.14|40.82|48.61|46.21|44.91|40.59|0
1643035500000|2022-01-24 14:45:00|44.71|40.39|43.58|41.18|45.08|42.68|43.17|39.74|0
1643035800000|2022-01-24 14:50:00|43.61|41.21|41.63|39.23|43.61|41.21|41.43|39.03|0
1643036100000|2022-01-24 14:55:00|41.52|39.12|43.12|40.72|45.31|42.91|41.31|38.91|0
1643036400000|2022-01-24 15:00:00|42.9|40.5|42.41|40.01|47.08|44.68|42.23|39.83|0
1643036700000|2022-01-24 15:05:00|42.37|39.97|41.59|37.27|43.37|40.73|40.53|37.14|0
1643037000000|2022-01-24 15:10:00|41.42|37.1|44.05|40.69|44.12|41.48|36.55|34.15|0
1643037300000|2022-01-24 15:15:00|44.16|40.8|41.58|38.22|44.45|41.09|41.58|38.22|0
1643037600000|2022-01-24 15:20:00|41.53|38.17|43.39|40.03|43.79|40.43|39.97|36.61|0
1643037900000|2022-01-24 15:25:00|43.35|39.99|43.39|40.03|45.07|41.71|43.13|39.77|0
1643038200000|2022-01-24 15:30:00|43.44|40.08|42.64|39.28|48.11|44.75|42.31|38.95|0
1643038500000|2022-01-24 15:35:00|42.39|39.03|44.68|41.32|45.78|42.42|41.6|38.24|0
1643038800000|2022-01-24 15:40:00|44.5|41.14|44.14|40.78|44.61|41.25|43.16|39.8|0
1643039100000|2022-01-24 15:45:00|44.01|40.65|40.62|37.26|44.16|40.8|39.89|36.53|0
1643039400000|2022-01-24 15:50:00|40.57|37.21|40.5|37.14|45.61|42.25|38.93|35.57|0
1643039700000|2022-01-24 15:55:00|40.46|37.1|38.46|35.1|40.57|37.21|38.27|34.91|0
1643040000000|2022-01-24 16:00:00|38.73|35.37|37.57|35.17|38.73|36.02|36.97|34.57|0
1643040300000|2022-01-24 16:05:00|37.52|35.12|36.65|34.25|37.52|35.12|36.35|33.95|0
1643040600000|2022-01-24 16:10:00|36.68|34.28|36.51|34.11|37.23|34.83|34.62|32.22|0
1643040900000|2022-01-24 16:15:00|36.34|33.94|37.12|34.72|37.41|35.01|36.03|33.63|0
1643041200000|2022-01-24 16:20:00|37.13|34.73|36.97|34.57|38.61|36.21|36.84|34.44|0
1643041500000|2022-01-24 16:25:00|37.26|34.86|37.93|35.53|37.93|35.53|36.52|34.12|0
1643041800000|2022-01-24 16:30:00|37.96|35.56|37.26|34.86|38.32|35.92|36.83|34.43|0
1643042100000|2022-01-24 16:35:00|37.3|34.9|36.91|34.51|37.58|35.18|35.25|32.85|0
1643042400000|2022-01-24 16:40:00|37.01|34.61|35.92|32.56|37.01|34.61|34.95|32.26|0
1643042700000|2022-01-24 16:45:00|35.97|32.61|35.03|31.67|37.87|34.51|35.02|31.66|0
1643043000000|2022-01-24 16:50:00|34.79|31.43|37.63|34.27|37.67|34.31|34.79|31.43|0
1643043300000|2022-01-24 16:55:00|37.85|34.49|37.98|35.58|38.32|35.58|36.8|33.85|0
1643043600000|2022-01-24 17:00:00|37.89|35.49|36.06|33.66|37.89|35.49|35.93|33.53|0
1643043900000|2022-01-24 17:05:00|36.2|33.8|35.49|33.09|37.37|34.97|35.28|32.88|0
1643044200000|2022-01-24 17:10:00|35.53|33.13|37.36|34.96|37.78|35.38|35.14|32.74|0
1643044500000|2022-01-24 17:15:00|37.33|34.93|38.31|35.91|38.57|36.17|35.36|32.96|0
1643044800000|2022-01-24 17:20:00|37.83|35.43|36.65|34.25|39.42|37.02|36.4|34|0
1643045100000|2022-01-24 17:25:00|36.78|34.38|35.98|33.58|38.4|36|35.43|33.03|0
1643045400000|2022-01-24 17:30:00|35.95|33.55|35.96|33.56|36.33|33.93|35.11|32.71|0
1643045700000|2022-01-24 17:35:00|36.07|33.67|35.6|33.2|36.07|33.67|34.55|32.15|0
1643046000000|2022-01-24 17:40:00|35.35|32.95|37.38|34.98|37.74|35.34|34.52|32.12|0
1643046300000|2022-01-24 17:45:00|37.55|35.15|37.97|35.57|38.37|35.97|37.21|34.81|0
1643046600000|2022-01-24 17:50:00|37.81|35.41|40.16|37.76|40.26|37.86|36.9|34.5|0
1643046900000|2022-01-24 17:55:00|40.22|37.82|34.32|31.92|41.39|38.99|33.95|31.55|0
1643047200000|2022-01-24 18:00:00|34.35|31.95|34.98|32.58|34.98|32.58|33.52|31.12|0
1643047500000|2022-01-24 18:05:00|34.88|32.48|36.44|34.04|37.44|35.04|34.26|31.86|0
1643047800000|2022-01-24 18:10:00|36.5|34.1|37.84|35.44|37.84|35.44|36.16|33.76|0
1643048100000|2022-01-24 18:15:00|37.78|35.38|38.98|36.58|39.15|36.75|36.45|34.05|0
1643048400000|2022-01-24 18:20:00|38.91|36.51|36.01|33.61|39.15|36.75|36.01|33.61|0
1643048700000|2022-01-24 18:25:00|36.14|33.74|36.08|33.68|37.12|34.72|34.39|31.99|0
1643049000000|2022-01-24 18:30:00|36.02|33.62|39.35|36.95|40.02|37.62|35.86|33.46|0
1643049300000|2022-01-24 18:35:00|39.17|36.77|39.28|36.88|39.45|37.05|37.02|34.62|0
1643049600000|2022-01-24 18:40:00|39.31|36.91|37.95|35.55|39.45|37.05|37.45|35.05|0
1643049900000|2022-01-24 18:45:00|38.03|35.63|41.24|38.84|41.24|38.84|38.03|35.63|0
1643050200000|2022-01-24 18:50:00|41.31|38.91|41.93|39.53|42.33|39.93|40.74|38.34|0
1643050500000|2022-01-24 18:55:00|42|39.6|39.35|36.95|42.66|40.26|37.55|35.15|0
1643050800000|2022-01-24 19:00:00|39.49|37.09|39.95|37.55|41.84|39.44|39.32|36.92|0
1643051100000|2022-01-24 19:05:00|39.88|37.48|40.45|38.05|41.11|38.71|39.76|37.36|0
1643051400000|2022-01-24 19:10:00|40.56|38.16|42.54|40.14|43.38|40.98|38.65|36.25|0
1643051700000|2022-01-24 19:15:00|42.76|40.36|41.88|39.48|43.25|40.85|41.2|38.8|0
1643052000000|2022-01-24 19:20:00|41.45|39.05|35.53|33.13|41.54|39.14|35.53|33.13|0
1643052300000|2022-01-24 19:25:00|35.33|32.93|35.93|33.53|36.67|34.27|35.3|32.9|0
1643052600000|2022-01-24 19:30:00|35.8|33.4|35.82|33.42|37.75|35.35|35.8|33.4|0
1643052900000|2022-01-24 19:35:00|36.11|33.71|34.37|31.97|36.31|33.91|33.81|31.41|0
1643053200000|2022-01-24 19:40:00|34.47|32.07|34.29|31.89|34.94|32.54|33.97|31.57|0
1643053500000|2022-01-24 19:45:00|34.25|31.85|36.49|34.09|36.69|34.29|32.05|29.65|0
1643053800000|2022-01-24 19:50:00|36.53|34.13|36.76|34.36|38.29|35.89|34.87|32.47|0
1643054100000|2022-01-24 19:55:00|36.79|34.39|38.67|36.27|38.86|36.46|35.95|33.55|0
1643054400000|2022-01-24 20:00:00|38.45|36.05|39.33|36.93|40.38|37.98|38.45|36.05|0
1643054700000|2022-01-24 20:05:00|39.39|36.99|37.53|35.13|41.56|39.16|36.28|33.88|0
1643055000000|2022-01-24 20:10:00|37.49|35.09|39.61|37.21|39.69|37.29|37.49|35.09|0
1643055300000|2022-01-24 20:15:00|39.6|37.2|38.25|35.85|41.32|38.92|37.93|35.53|0
1643055600000|2022-01-24 20:20:00|38.42|36.02|39.74|37.34|42.64|40.24|38.42|36.02|0
1643055900000|2022-01-24 20:25:00|39.82|37.42|39.99|37.59|41.31|38.91|38.68|36.28|0
1643056200000|2022-01-24 20:30:00|39.74|37.34|46.76|44.36|46.76|44.36|38.89|36.49|0
1643056500000|2022-01-24 20:35:00|46.84|44.44|47.79|45.39|47.9|45.5|45.41|43.01|0
1643056800000|2022-01-24 20:40:00|47.55|45.15|40.97|38.57|48.06|45.66|38.87|36.47|0
1643057100000|2022-01-24 20:45:00|41.06|38.66|45.12|42.72|45.18|42.78|41.06|38.66|0
1643057400000|2022-01-24 20:50:00|45.14|42.74|50.15|47.75|51.01|48.61|45.14|42.74|0
1643057700000|2022-01-24 20:55:00|49.8|47.4|51.48|49.08|52.36|49.96|48.46|46.06|0
1643058000000|2022-01-24 21:00:00|51.44|49.04|50.79|48.39|51.44|49.04|49.97|47.57|0
1643058300000|2022-01-24 21:05:00|50.7|48.3|49.59|47.19|50.7|48.3|49.38|46.98|0
1643058600000|2022-01-24 21:10:00|49.42|47.02|51.7|49.3|52.14|49.74|49.42|47.02|0
1643058900000|2022-01-24 21:15:00|52.23|49.43|52.16|49.36|52.78|49.98|52.14|49.34|0
1643059200000|2022-01-24 21:20:00|52.25|49.45|51.94|49.14|52.67|49.87|51.83|49.03|0
1643059500000|2022-01-24 21:25:00|51.98|49.18|51.37|48.57|51.98|49.18|51.24|48.44|0
1643059800000|2022-01-24 21:30:00|51.35|48.55|51.37|48.57|51.65|48.85|50.96|48.16|0
1643060100000|2022-01-24 21:35:00|51.28|48.48|51.15|48.35|51.33|48.53|50.98|48.18|0
1643060400000|2022-01-24 21:40:00|51.11|48.31|50.85|48.05|51.41|48.61|50.76|47.96|0
1643060700000|2022-01-24 21:45:00|50.87|48.07|51.76|48.96|51.8|49|50.87|48.07|0
1643061000000|2022-01-24 21:50:00|51.74|48.94|52.79|49.99|52.82|50.02|51.72|48.92|0
1643061300000|2022-01-24 21:55:00|52.86|50.06|52.26|49.46|52.86|50.06|52.24|49.44|0
1643061600000|2022-01-24 22:00:00|52.41|49.61|52.17|49.37|52.44|49.64|52.03|49.23|0
1643061900000|2022-01-24 22:05:00|52.15|49.35|52.03|49.23|52.17|49.37|51.94|49.14|0
1643062200000|2022-01-24 22:10:00|52.01|49.21|52.15|49.35|52.24|49.44|51.99|49.19|0
1643062500000|2022-01-24 22:15:00|52.17|49.37|52.02|49.22|52.22|49.42|51.97|49.17|0
1643062800000|2022-01-24 22:20:00|52.01|49.21|51.88|49.08|52.08|49.28|51.88|49.08|0
1643063100000|2022-01-24 22:25:00|51.86|49.06|51.85|49.05|52|49.2|51.85|49.05|0
1643063400000|2022-01-24 22:30:00|51.87|49.07|51.7|48.9|51.88|49.08|51.69|48.89|0
1643063700000|2022-01-24 22:35:00|51.69|48.89|51.71|48.91|51.73|48.93|51.67|48.87|0
1643064000000|2022-01-24 22:40:00|51.65|48.85|51.32|48.52|51.68|48.88|51.31|48.51|0
1643064300000|2022-01-24 22:45:00|51.34|48.54|51.37|48.57|51.43|48.63|51.26|48.46|0
1643064600000|2022-01-24 22:50:00|51.36|48.56|51.62|48.82|51.67|48.87|51.31|48.51|0
1643064900000|2022-01-24 22:55:00|51.61|48.81|51.65|48.85|51.9|49.1|51.61|48.81|0
1643065200000|2022-01-24 23:00:00|51.29|48.49|50.75|47.95|51.79|48.99|50.64|47.84|0
1643065500000|2022-01-24 23:05:00|50.66|47.86|50.96|48.16|51.74|48.94|50.66|47.86|0
1643065800000|2022-01-24 23:10:00|51.11|48.31|51.65|48.85|51.96|49.16|50.87|48.07|0
1643066100000|2022-01-24 23:15:00|51.74|48.94|51.13|48.33|51.96|49.16|50.87|48.07|0
1643066400000|2022-01-24 23:20:00|51.11|48.31|51.21|48.41|52.04|49.24|50.87|48.07|0
1643066700000|2022-01-24 23:25:00|51.25|48.45|50.14|47.34|51.38|48.58|50.14|47.34|0
1643067000000|2022-01-24 23:30:00|50.22|47.42|49.55|46.75|50.27|47.47|48.96|46.16|0
1643067300000|2022-01-24 23:35:00|49.59|46.79|50.37|47.57|50.52|47.72|49.54|46.74|0
1643067600000|2022-01-24 23:40:00|50.39|47.59|51.03|48.23|51.08|48.28|50.35|47.55|0
1643067900000|2022-01-24 23:45:00|51.05|48.25|51.16|48.36|51.42|48.62|50.9|48.1|0
1643068200000|2022-01-24 23:50:00|51.1|48.3|51.66|48.86|51.94|49.14|50.64|47.84|0
1643068500000|2022-01-24 23:55:00|51.64|48.84|52.05|49.25|52.16|49.36|51.25|48.45|0
1643068800000|2022-01-25 00:00:00|52.11|49.31|50.77|47.97|52.51|49.71|50.69|47.89|0
1643069100000|2022-01-25 00:05:00|50.6|47.8|49.41|46.61|50.6|47.8|49.37|46.57|0
1643069400000|2022-01-25 00:10:00|49.37|46.57|50.21|47.41|50.34|47.54|49.33|46.53|0
1643069700000|2022-01-25 00:15:00|50.23|47.43|50.51|47.71|50.98|48.18|50.09|47.29|0
1643070000000|2022-01-25 00:20:00|50.55|47.75|49.66|46.86|50.57|47.77|49.64|46.84|0
1643070300000|2022-01-25 00:25:00|49.6|46.8|49.64|46.84|49.96|47.16|49.11|46.31|0
1643070600000|2022-01-25 00:30:00|49.7|46.9|50.81|48.01|51.19|48.39|49.7|46.9|0
1643070900000|2022-01-25 00:35:00|50.76|47.96|49.66|46.86|50.76|47.96|49.49|46.69|0
1643071200000|2022-01-25 00:40:00|49.7|46.9|49.26|46.46|50.25|47.45|48.99|46.19|0
1643071500000|2022-01-25 00:45:00|49.28|46.48|48.61|45.81|49.32|46.52|48.61|45.81|0
1643071800000|2022-01-25 00:50:00|48.65|45.85|47.66|44.86|48.65|45.85|47.46|44.66|0
1643072100000|2022-01-25 00:55:00|47.72|44.92|46.21|43.41|47.72|44.92|46.03|43.23|0
1643072400000|2022-01-25 01:00:00|46.25|43.45|45.49|42.69|46.97|44.17|45.39|42.59|0
1643072700000|2022-01-25 01:05:00|45.53|42.73|45.45|42.65|46.61|43.81|45.45|42.65|0
1643073000000|2022-01-25 01:10:00|45.47|42.67|44.44|41.64|46.01|43.21|44.44|41.64|0
1643073300000|2022-01-25 01:15:00|44.52|41.72|45.65|42.85|46.2|43.4|44.48|41.68|0
1643073600000|2022-01-25 01:20:00|45.77|42.97|46.18|43.38|46.6|43.8|45.61|42.81|0
1643073900000|2022-01-25 01:25:00|46.16|43.36|46.8|44|47.29|44.49|45.94|43.14|0
1643074200000|2022-01-25 01:30:00|46.78|43.98|47.97|45.17|48.6|45.8|45.69|42.89|0
1643074500000|2022-01-25 01:35:00|47.81|45.01|47.12|44.32|47.81|45.01|47.04|44.24|0
1643074800000|2022-01-25 01:40:00|47.1|44.3|47.12|44.32|47.42|44.62|46.48|43.68|0
1643075100000|2022-01-25 01:45:00|47.14|44.34|48.66|45.86|48.72|45.92|46.8|44|0
1643075400000|2022-01-25 01:50:00|48.58|45.78|48.15|45.35|48.89|46.09|47.86|45.06|0
1643075700000|2022-01-25 01:55:00|48.07|45.27|48.23|45.43|48.41|45.61|47.19|44.39|0
1643076000000|2022-01-25 02:00:00|48.07|45.27|47.43|44.63|48.07|45.27|47.11|44.31|0
1643076300000|2022-01-25 02:05:00|47.5|44.7|46.93|44.13|47.66|44.86|46.89|44.09|0
1643076600000|2022-01-25 02:10:00|47.01|44.21|47.17|44.37|47.82|45.02|46.77|43.97|0
1643076900000|2022-01-25 02:15:00|47.13|44.33|46.69|43.89|47.45|44.65|46.61|43.81|0
1643077200000|2022-01-25 02:20:00|46.57|43.77|46.41|43.61|46.81|44.01|46.01|43.21|0
1643077500000|2022-01-25 02:25:00|46.39|43.59|46.73|43.93|47.05|44.25|46.39|43.59|0
1643077800000|2022-01-25 02:30:00|46.57|43.77|47.45|44.65|47.73|44.93|46.57|43.77|0
1643078100000|2022-01-25 02:35:00|47.41|44.61|46.73|43.93|47.57|44.77|46.73|43.93|0
1643078400000|2022-01-25 02:40:00|46.77|43.97|46.37|43.57|47.11|44.31|46.29|43.49|0
1643078700000|2022-01-25 02:45:00|46.33|43.53|47.12|44.32|47.12|44.32|46.29|43.49|0
1643079000000|2022-01-25 02:50:00|47.08|44.28|47.32|44.52|47.53|44.73|46.96|44.16|0
1643079300000|2022-01-25 02:55:00|47.28|44.48|48.09|45.29|48.3|45.5|46.88|44.08|0
1643079600000|2022-01-25 03:00:00|48.14|45.34|46.64|43.84|48.14|45.34|46.64|43.84|0
1643079900000|2022-01-25 03:05:00|46.78|43.98|46.38|43.58|46.86|44.06|46.38|43.58|0
1643080200000|2022-01-25 03:10:00|46.3|43.5|45.55|42.75|46.3|43.5|45.38|42.58|0
1643080500000|2022-01-25 03:15:00|45.69|42.89|45.88|43.08|46.08|43.28|45.22|42.42|0
1643080800000|2022-01-25 03:20:00|45.92|43.12|45.84|43.04|46.12|43.32|45.57|42.77|0
1643081100000|2022-01-25 03:25:00|45.77|42.97|45.86|43.06|45.9|43.1|45.53|42.73|0
1643081400000|2022-01-25 03:30:00|45.82|43.02|45.22|42.42|46.16|43.36|45.22|42.42|0
1643081700000|2022-01-25 03:35:00|45.26|42.46|45.76|42.96|45.78|42.98|45.2|42.4|0
1643082000000|2022-01-25 03:40:00|45.8|43|46.24|43.44|46.83|44.03|45.8|43|0
1643082300000|2022-01-25 03:45:00|46.21|43.41|45.29|42.49|46.21|43.41|45.21|42.41|0
1643082600000|2022-01-25 03:50:00|45.33|42.53|45.25|42.45|45.41|42.61|45.17|42.37|0
1643082900000|2022-01-25 03:55:00|45.29|42.49|45.33|42.53|45.37|42.57|45.11|42.31|0
1643083200000|2022-01-25 04:00:00|45.35|42.55|45.05|42.25|45.37|42.57|45.05|42.25|0
1643083500000|2022-01-25 04:05:00|45.09|42.29|45.8|43|45.93|43.13|44.98|42.18|0
1643083800000|2022-01-25 04:10:00|45.81|43.01|45.33|42.53|45.87|43.07|45.25|42.45|0
1643084100000|2022-01-25 04:15:00|45.29|42.49|45.58|42.78|45.99|43.19|45.25|42.45|0
1643084400000|2022-01-25 04:20:00|45.6|42.8|45.48|42.68|45.69|42.89|45.32|42.52|0
1643084700000|2022-01-25 04:25:00|45.44|42.64|45.44|42.64|45.64|42.84|45.44|42.64|0
1643085000000|2022-01-25 04:30:00|45.4|42.6|44.51|41.71|45.63|42.83|44.49|41.69|0
1643085300000|2022-01-25 04:35:00|44.39|41.59|44.12|41.32|44.62|41.82|44.01|41.21|0
1643085600000|2022-01-25 04:40:00|44.16|41.36|43.99|41.19|44.16|41.36|43.59|40.79|0
1643085900000|2022-01-25 04:45:00|43.97|41.17|44.08|41.28|44.28|41.48|43.78|40.98|0
1643086200000|2022-01-25 04:50:00|44.1|41.3|43.97|41.17|44.24|41.44|43.78|40.98|0
1643086500000|2022-01-25 04:55:00|43.95|41.15|44.35|41.55|44.46|41.66|43.95|41.15|0
1643086800000|2022-01-25 05:00:00|44.31|41.51|43.89|41.09|44.35|41.55|43.25|40.45|0
1643087100000|2022-01-25 05:05:00|43.83|41.03|44.66|41.86|44.94|42.14|43.78|40.98|0
1643087400000|2022-01-25 05:10:00|44.69|41.89|45|42.2|45.24|42.44|44.58|41.78|0
1643087700000|2022-01-25 05:15:00|44.92|42.12|44.81|42.01|45|42.2|44.46|41.66|0
1643088000000|2022-01-25 05:20:00|44.79|41.99|45.51|42.71|45.55|42.75|44.75|41.95|0
1643088300000|2022-01-25 05:25:00|45.47|42.67|45.08|42.28|45.76|42.96|45.08|42.28|0
1643088600000|2022-01-25 05:30:00|45.19|42.39|45.84|43.04|46.41|43.61|45.04|42.24|0
1643088900000|2022-01-25 05:35:00|45.78|42.98|45.9|43.1|46.09|43.29|45.66|42.86|0
1643089200000|2022-01-25 05:40:00|45.94|43.14|47.67|44.87|47.9|45.1|45.94|43.14|0
1643089500000|2022-01-25 05:45:00|47.73|44.93|46.02|43.22|47.73|44.93|46.02|43.22|0
1643089800000|2022-01-25 05:50:00|46.04|43.24|45.86|43.06|46.2|43.4|45.68|42.88|0
1643090100000|2022-01-25 05:55:00|45.84|43.04|45.74|42.94|46.2|43.4|45.62|42.82|0
1643090400000|2022-01-25 06:00:00|45.92|43.12|45.06|42.26|46.88|44.08|44.98|42.18|0
1643090700000|2022-01-25 06:05:00|45.13|42.33|45.43|42.63|45.88|43.08|44.96|42.16|0
1643091000000|2022-01-25 06:10:00|45.45|42.65|45.03|42.23|45.58|42.78|44.63|41.83|0
1643091300000|2022-01-25 06:15:00|44.92|42.12|46|43.2|46.13|43.33|44.74|41.94|0
1643091600000|2022-01-25 06:20:00|46.01|43.21|45.56|42.76|46.47|43.67|45.56|42.76|0
1643091900000|2022-01-25 06:25:00|45.68|42.88|45.26|42.46|45.78|42.98|45.13|42.33|0
1643092200000|2022-01-25 06:30:00|45.32|42.52|45.24|42.44|45.32|42.52|44.74|41.94|0
1643092500000|2022-01-25 06:35:00|45.28|42.48|45.62|42.82|45.91|43.11|45.15|42.35|0
1643092800000|2022-01-25 06:40:00|45.56|42.76|45.48|42.68|45.81|43.01|45.28|42.48|0
1643093100000|2022-01-25 06:45:00|45.54|42.74|46.47|43.67|46.63|43.83|45.24|42.44|0
1643093400000|2022-01-25 06:50:00|46.55|43.75|46.5|43.7|46.75|43.95|46.17|43.37|0
1643093700000|2022-01-25 06:55:00|46.48|43.68|45.85|43.05|46.54|43.74|45.63|42.83|0
1643094000000|2022-01-25 07:00:00|45.83|43.03|45.18|42.38|46.74|43.94|45.14|42.34|0
1643094300000|2022-01-25 07:05:00|45.28|42.48|43.79|40.99|45.28|42.48|43.58|40.78|0
1643094600000|2022-01-25 07:10:00|43.7|40.9|42.64|39.84|44.17|41.37|42.64|39.84|0
1643094900000|2022-01-25 07:15:00|42.62|39.82|42.58|39.78|43.26|40.46|41.82|39.02|0
1643095200000|2022-01-25 07:20:00|42.53|39.73|43.24|40.44|43.84|41.04|40.28|37.48|0
1643095500000|2022-01-25 07:25:00|43.26|40.46|44.24|41.44|44.39|41.59|43.26|40.46|0
1643095800000|2022-01-25 07:30:00|44.09|41.29|44.05|41.25|45.05|42.25|44.01|41.21|0
1643096100000|2022-01-25 07:35:00|44.09|41.29|45.12|42.32|45.36|42.56|44.09|41.29|0
1643096400000|2022-01-25 07:40:00|45.16|42.36|45.32|42.52|45.78|42.98|44.99|42.19|0
1643096700000|2022-01-25 07:45:00|45.35|42.55|45.98|43.18|46.06|43.26|45.16|42.36|0
1643097000000|2022-01-25 07:50:00|45.9|43.1|46.39|43.59|46.55|43.75|45.66|42.86|0
1643097300000|2022-01-25 07:55:00|46.41|43.61|46.77|43.97|46.77|43.97|45.78|42.98|0
1643097600000|2022-01-25 08:00:00|46.89|44.09|45.62|42.82|46.89|44.09|45.62|42.82|0
1643097900000|2022-01-25 08:05:00|45.25|42.85|44.72|42.32|45.75|43.35|44|41.6|0
1643098200000|2022-01-25 08:10:00|44.8|42.4|46.68|44.28|46.82|44.42|44.61|42.21|0
1643098500000|2022-01-25 08:15:00|46.72|44.32|44.6|42.2|47.02|44.62|44.06|41.66|0
1643098800000|2022-01-25 08:20:00|44.72|42.32|43.11|40.71|44.91|42.51|43|40.6|0
1643099100000|2022-01-25 08:25:00|43.26|40.86|41.92|39.52|43.41|41.01|41.69|39.29|0
1643099400000|2022-01-25 08:30:00|42.06|39.66|44.63|42.23|44.63|42.23|42.06|39.66|0
1643099700000|2022-01-25 08:35:00|44.51|42.11|45.4|43|45.68|43.28|44.3|41.9|0
1643100000000|2022-01-25 08:40:00|45.34|42.94|45.32|42.92|45.54|43.14|44.82|42.42|0
1643100300000|2022-01-25 08:45:00|45.28|42.88|45.44|43.04|45.56|43.16|44.62|42.22|0
1643100600000|2022-01-25 08:50:00|45.4|43|44.93|42.53|46.58|44.18|44.93|42.53|0
1643100900000|2022-01-25 08:55:00|45.05|42.65|44.25|41.85|45.32|42.92|44.16|41.76|0
1643101200000|2022-01-25 09:00:00|44.31|41.91|44.06|41.66|44.52|42.12|43.51|41.11|0
1643101500000|2022-01-25 09:05:00|44.04|41.64|44.95|42.55|44.95|42.55|43.74|41.34|0
1643101800000|2022-01-25 09:10:00|44.91|42.51|44.5|42.1|45.4|43|44.12|41.72|0
1643102100000|2022-01-25 09:15:00|44.39|41.99|44.93|42.53|45.61|43.21|44.27|41.87|0
1643102400000|2022-01-25 09:20:00|44.96|42.56|46.94|44.54|46.94|44.54|44.85|42.45|0
1643102700000|2022-01-25 09:25:00|46.86|44.46|47.99|45.59|48.15|45.75|46.66|44.26|0
1643103000000|2022-01-25 09:30:00|48.03|45.63|47.48|45.08|48.27|45.87|47.3|44.9|0
1643103300000|2022-01-25 09:35:00|47.5|45.1|47.95|45.55|48.03|45.63|47.34|44.94|0
1643103600000|2022-01-25 09:40:00|47.97|45.57|48.35|45.95|48.35|45.95|47.22|44.82|0
1643103900000|2022-01-25 09:45:00|48.64|46.24|49.12|46.72|49.51|47.11|48.56|46.16|0
1643104200000|2022-01-25 09:50:00|48.97|46.57|49.93|47.53|49.93|47.53|48.81|46.41|0
1643104500000|2022-01-25 09:55:00|49.95|47.55|49.26|46.86|50.35|47.95|49.09|46.69|0
1643104800000|2022-01-25 10:00:00|49.3|46.9|48.72|46.32|49.7|47.3|48.51|46.11|0
1643105100000|2022-01-25 10:05:00|48.78|46.38|49.47|47.07|50.14|47.74|48.31|45.91|0
1643105400000|2022-01-25 10:10:00|49.3|46.9|50.18|47.78|50.18|47.78|49.22|46.82|0
1643105700000|2022-01-25 10:15:00|50.1|47.7|50.6|48.2|50.79|48.39|49.82|47.42|0
1643106000000|2022-01-25 10:20:00|50.56|48.16|49.95|47.55|50.67|48.27|49.8|47.4|0
1643106300000|2022-01-25 10:25:00|49.86|47.46|49.8|47.4|50.18|47.78|49.5|47.1|0
1643106600000|2022-01-25 10:30:00|49.84|47.44|49.09|46.69|50.14|47.74|49.05|46.65|0
1643106900000|2022-01-25 10:35:00|49.13|46.73|47.81|45.41|49.25|46.85|47.57|45.17|0
1643107200000|2022-01-25 10:40:00|47.89|45.49|47.4|45|48.1|45.7|47.28|44.88|0
1643107500000|2022-01-25 10:45:00|47.36|44.96|46.08|43.68|47.5|45.1|46.08|43.68|0
1643107800000|2022-01-25 10:50:00|46.2|43.8|46.44|44.04|47.04|44.64|46.12|43.72|0
1643108100000|2022-01-25 10:55:00|46.48|44.08|46.68|44.28|46.92|44.52|45.88|43.48|0
1643108400000|2022-01-25 11:00:00|46.36|43.96|47.6|45.2|47.7|45.3|46.16|43.76|0
1643108700000|2022-01-25 11:05:00|47.54|45.14|47.8|45.4|47.89|45.49|47|44.6|0
1643109000000|2022-01-25 11:10:00|47.76|45.36|48.13|45.73|48.13|45.73|47.44|45.04|0
1643109300000|2022-01-25 11:15:00|48.09|45.69|47.15|44.75|48.58|46.18|47.07|44.67|0
1643109600000|2022-01-25 11:20:00|47.17|44.77|49.02|46.62|50.5|48.1|46.17|43.77|0
1643109900000|2022-01-25 11:25:00|49|46.6|46.51|44.11|51.02|48.62|45.71|43.31|0
1643110200000|2022-01-25 11:30:00|46.57|44.17|45.56|43.16|46.75|44.35|45.33|42.93|0
1643110500000|2022-01-25 11:35:00|44.73|42.33|46.23|43.83|47.19|44.79|44.73|42.33|0
1643110800000|2022-01-25 11:40:00|46.25|43.85|45.25|42.85|46.45|44.05|44.63|42.23|0
1643111100000|2022-01-25 11:45:00|45.29|42.89|45.39|42.99|45.66|43.26|45.06|42.66|0
1643111400000|2022-01-25 11:50:00|45.44|43.04|45.37|42.97|45.68|43.28|45.21|42.81|0
1643111700000|2022-01-25 11:55:00|45.33|42.93|45.56|43.16|46.37|43.97|44.98|42.58|0
1643112000000|2022-01-25 12:00:00|45.5|43.1|44.51|42.11|45.76|43.36|44.51|42.11|0
1643112300000|2022-01-25 12:05:00|44.57|42.17|45.36|42.96|45.4|43|44.44|42.04|0
1643112600000|2022-01-25 12:10:00|45.3|42.9|45.87|43.47|46.34|43.94|45.28|42.88|0
1643112900000|2022-01-25 12:15:00|45.79|43.39|46.11|43.71|46.11|43.71|45.52|43.12|0
1643113200000|2022-01-25 12:20:00|46.07|43.67|44.74|42.34|46.38|43.98|44.74|42.34|0
1643113500000|2022-01-25 12:25:00|44.8|42.4|45.63|43.23|45.67|43.27|44.8|42.4|0
1643113800000|2022-01-25 12:30:00|45.67|43.27|44.79|42.39|45.67|43.27|44.47|42.07|0
1643114100000|2022-01-25 12:35:00|44.83|42.43|44.7|42.3|45.28|42.88|44.47|42.07|0
1643114400000|2022-01-25 12:40:00|44.56|42.16|44.89|42.49|44.89|42.49|43.76|41.36|0
1643114700000|2022-01-25 12:45:00|44.99|42.59|45.04|42.64|45.16|42.76|44.31|41.91|0
1643115000000|2022-01-25 12:50:00|45|42.6|45.04|42.64|45.31|42.91|44.85|42.45|0
1643115300000|2022-01-25 12:55:00|45.08|42.68|44.5|42.1|45.16|42.76|44.33|41.93|0
1643115600000|2022-01-25 13:00:00|44.58|42.18|43.59|41.19|44.85|42.45|43.59|41.19|0
1643115900000|2022-01-25 13:05:00|43.74|41.34|41.24|38.84|44.02|41.62|41.24|38.84|0
1643116200000|2022-01-25 13:10:00|41.02|38.62|46.32|43.92|46.36|43.96|41.02|38.62|0
1643116500000|2022-01-25 13:15:00|46.28|43.88|47.7|45.3|47.78|45.38|46.28|43.88|0
1643116800000|2022-01-25 13:20:00|47.5|45.1|47.26|44.86|47.74|45.34|46.79|44.39|0
1643117100000|2022-01-25 13:25:00|47.22|44.82|44.92|42.52|47.5|45.1|44.33|41.93|0
1643117400000|2022-01-25 13:30:00|44.89|42.49|45.85|43.45|45.97|43.57|44.7|42.3|0
1643117700000|2022-01-25 13:35:00|45.77|43.37|46.32|43.92|46.75|44.35|45.77|43.37|0
1643118000000|2022-01-25 13:40:00|46.35|43.95|46.79|44.39|46.98|44.58|45.89|43.49|0
1643118300000|2022-01-25 13:45:00|46.75|44.35|46.43|44.03|46.98|44.58|46.24|43.84|0
1643118600000|2022-01-25 13:50:00|46.47|44.07|45.08|42.68|46.86|44.46|44.54|42.14|0
1643118900000|2022-01-25 13:55:00|45.16|42.76|46.04|43.64|46.35|43.95|44.83|42.43|0
1643119200000|2022-01-25 14:00:00|45.92|43.52|46.04|43.64|46.11|43.71|45.14|42.74|0
1643119500000|2022-01-25 14:05:00|46.07|43.67|46.03|43.63|46.35|43.95|45.47|43.07|0
1643119800000|2022-01-25 14:10:00|46.11|43.71|45.49|43.09|46.15|43.75|45.22|42.82|0
1643120100000|2022-01-25 14:15:00|45.53|43.13|46.35|43.95|46.43|44.03|45.29|42.89|0
1643120400000|2022-01-25 14:20:00|46.39|43.99|46.15|43.75|46.54|44.14|45.76|43.36|0
1643120700000|2022-01-25 14:25:00|46.19|43.79|45.72|43.32|46.46|44.06|45.7|43.3|0
1643121000000|2022-01-25 14:30:00|45.52|43.12|44.81|42.41|46.62|44.22|42.97|40.57|0
1643121300000|2022-01-25 14:35:00|44.28|41.88|43.7|41.3|47.01|44.61|43.02|40.62|0
1643121600000|2022-01-25 14:40:00|43.85|41.45|44.32|41.92|45.51|43.11|41.76|39.36|0
1643121900000|2022-01-25 14:45:00|44.62|42.22|40.11|37.71|46.77|44.37|39.81|37.41|0
1643122200000|2022-01-25 14:50:00|40.2|37.8|40.28|37.88|41.16|38.76|38.15|35.75|0
1643122500000|2022-01-25 14:55:00|40.07|37.67|40.82|38.42|41.61|39.21|40.07|37.67|0
1643122800000|2022-01-25 15:00:00|40.93|38.53|40.17|37.77|42.02|39.62|38.76|36.36|0
1643123100000|2022-01-25 15:05:00|40.06|37.66|41.45|39.05|41.54|39.14|39.44|37.04|0
1643123400000|2022-01-25 15:10:00|41.19|38.79|43.55|41.15|43.7|41.3|40.43|38.03|0
1643123700000|2022-01-25 15:15:00|43.92|41.52|44.07|41.67|44.85|42.45|43.03|40.63|0
1643124000000|2022-01-25 15:20:00|44.03|41.63|43.8|41.4|44.29|41.89|42.85|40.45|0
1643124300000|2022-01-25 15:25:00|43.58|41.18|46.02|43.62|46.96|44.56|43.21|40.81|0
1643124600000|2022-01-25 15:30:00|46.17|43.77|42.89|40.49|46.68|44.28|42.61|40.21|0
1643124900000|2022-01-25 15:35:00|43.02|40.62|43.23|40.83|44.23|41.83|40.65|38.25|0
1643125200000|2022-01-25 15:40:00|43.08|40.68|45.12|42.72|45.12|42.72|42.71|40.31|0
1643125500000|2022-01-25 15:45:00|45.66|43.26|45.42|43.02|46.5|44.1|43.28|40.88|0
1643125800000|2022-01-25 15:50:00|45.3|42.9|42.11|39.71|45.3|42.9|41.92|39.52|0
1643126100000|2022-01-25 15:55:00|42.22|39.82|40.55|38.15|42.72|40.32|40.26|37.86|0
1643126400000|2022-01-25 16:00:00|40.58|38.18|42.96|40.56|43|40.6|40.03|37.63|0
1643126700000|2022-01-25 16:05:00|42.92|40.52|41.53|39.13|43.67|41.27|40.7|38.3|0
1643127000000|2022-01-25 16:10:00|41.57|39.17|40.85|38.45|42.46|40.06|40.53|38.13|0
1643127300000|2022-01-25 16:15:00|40.88|38.48|43.44|41.04|43.59|41.19|40.42|38.02|0
1643127600000|2022-01-25 16:20:00|43.41|41.01|42.32|39.92|44.46|42.06|42|39.6|0
1643127900000|2022-01-25 16:25:00|42.37|39.97|42.39|39.99|43.32|40.92|41.29|38.89|0
1643128200000|2022-01-25 16:30:00|42.22|39.82|40.64|38.24|42.39|39.99|40.64|38.24|0
1643128500000|2022-01-25 16:35:00|40.57|38.17|39.35|36.95|40.89|38.49|38.96|36.56|0
1643128800000|2022-01-25 16:40:00|39.25|36.85|41.82|39.42|42.08|39.68|39.07|36.67|0
1643129100000|2022-01-25 16:45:00|41.64|39.24|42.92|40.52|43.03|40.63|41.64|39.24|0
1643129400000|2022-01-25 16:50:00|42.85|40.45|44.08|41.68|44.08|41.68|37.66|35.26|0
1643129700000|2022-01-25 16:55:00|44|41.6|39.84|37.44|44|41.6|39.66|37.26|0
1643130000000|2022-01-25 17:00:00|39.87|37.47|41.15|38.75|41.22|38.82|39.49|37.09|0
1643130300000|2022-01-25 17:05:00|41.48|39.08|42.46|40.06|43.17|40.77|41.48|39.08|0
1643130600000|2022-01-25 17:10:00|42.54|40.14|42.72|40.32|42.85|40.45|41.66|39.26|0
1643130900000|2022-01-25 17:15:00|42.68|40.28|42.15|39.75|43.65|41.25|40.65|38.25|0
1643131200000|2022-01-25 17:20:00|42.13|39.73|43.39|40.99|43.99|41.59|41.78|39.38|0
1643131500000|2022-01-25 17:25:00|43.43|41.03|43.59|41.19|44.3|41.9|43.13|40.73|0
1643131800000|2022-01-25 17:30:00|43.54|41.14|43.44|41.04|43.78|41.38|42.33|39.93|0
1643132100000|2022-01-25 17:35:00|43.42|41.02|43.83|41.43|44.17|41.77|43.35|40.95|0
1643132400000|2022-01-25 17:40:00|43.8|41.4|44.17|41.77|44.17|41.77|42.44|40.04|0
1643132700000|2022-01-25 17:45:00|43.91|41.51|42.61|40.21|44.49|42.09|42.2|39.8|0
1643133000000|2022-01-25 17:50:00|42.57|40.17|42.83|40.43|43.23|40.83|41.98|39.58|0
1643133300000|2022-01-25 17:55:00|42.77|40.37|44.02|41.62|44.02|41.62|41.77|39.37|0
1643133600000|2022-01-25 18:00:00|43.9|41.5|42.9|40.5|43.9|41.5|42.27|39.87|0
1643133900000|2022-01-25 18:05:00|42.88|40.48|41.67|39.27|43.43|41.03|41.67|39.27|0
1643134200000|2022-01-25 18:10:00|41.85|39.45|41.15|38.75|43.03|40.63|41.15|38.75|0
1643134500000|2022-01-25 18:15:00|41.11|38.71|43.76|41.36|43.97|41.57|41|38.6|0
1643134800000|2022-01-25 18:20:00|43.72|41.32|43.55|41.15|43.8|41.4|43.09|40.69|0
1643135100000|2022-01-25 18:25:00|43.5|41.1|44.72|42.32|45.64|43.24|43.09|40.69|0
1643135400000|2022-01-25 18:30:00|44.53|42.13|44|41.6|45.65|43.25|43.54|41.14|0
1643135700000|2022-01-25 18:35:00|44.19|41.79|44.15|41.75|44.54|42.14|43.09|40.69|0
1643136000000|2022-01-25 18:40:00|44.5|42.1|44.23|41.83|44.61|42.21|43.5|41.1|0
1643136300000|2022-01-25 18:45:00|44.24|41.84|45.75|43.35|45.98|43.58|43.8|41.4|0
1643136600000|2022-01-25 18:50:00|45.71|43.31|46.5|44.1|48.66|46.26|45.47|43.07|0
1643136900000|2022-01-25 18:55:00|46.46|44.06|46.99|44.59|47.05|44.65|45.63|43.23|0
1643137200000|2022-01-25 19:00:00|47.07|44.67|45.78|43.38|47.11|44.71|45.39|42.99|0
1643137500000|2022-01-25 19:05:00|45.63|43.23|45.47|43.07|46.06|43.66|44.92|42.52|0
1643137800000|2022-01-25 19:10:00|45.51|43.11|47.92|45.52|48.18|45.78|45.43|43.03|0
1643138100000|2022-01-25 19:15:00|48|45.6|48.64|46.24|48.7|46.3|47.75|45.35|0
1643138400000|2022-01-25 19:20:00|48.58|46.18|47.71|45.31|50.82|48.42|47.43|45.03|0
1643138700000|2022-01-25 19:25:00|47.65|45.25|47.65|45.25|47.96|45.56|46.77|44.37|0
1643139000000|2022-01-25 19:30:00|47.59|45.19|45.81|43.41|47.96|45.56|45.73|43.33|0
1643139300000|2022-01-25 19:35:00|46.09|43.69|47.96|45.56|48.12|45.72|46.05|43.65|0
1643139600000|2022-01-25 19:40:00|48.21|45.81|51.77|49.37|51.86|49.46|48.21|45.81|0
1643139900000|2022-01-25 19:45:00|51.73|49.33|51.68|49.28|52.6|50.2|51.55|49.15|0
1643140200000|2022-01-25 19:50:00|51.86|49.46|52.9|50.5|53.1|50.7|51.47|49.07|0
1643140500000|2022-01-25 19:55:00|52.6|50.2|53.99|51.59|54.23|51.83|52.42|50.02|0
1643140800000|2022-01-25 20:00:00|53.88|51.48|52.24|49.84|54.08|51.68|51.88|49.48|0
1643141100000|2022-01-25 20:05:00|52.27|49.87|50.46|48.06|52.27|49.87|50.08|47.68|0
1643141400000|2022-01-25 20:10:00|50.33|47.93|50.71|48.31|51.43|49.03|49.66|47.26|0
1643141700000|2022-01-25 20:15:00|50.79|48.39|52.86|50.46|53.03|50.63|50.79|48.39|0
1643142000000|2022-01-25 20:20:00|52.82|50.42|50.13|47.73|52.9|50.5|50.07|47.67|0
1643142300000|2022-01-25 20:25:00|50.15|47.75|47.8|45.4|50.15|47.75|47.48|45.08|0
1643142600000|2022-01-25 20:30:00|47.56|45.16|49.69|47.29|51.05|48.65|45.47|43.07|0
1643142900000|2022-01-25 20:35:00|49.67|47.27|51.23|48.83|51.62|49.22|48.46|46.06|0
1643143200000|2022-01-25 20:40:00|51.3|48.9|49.55|47.15|52.69|50.29|49.5|47.1|0
1643143500000|2022-01-25 20:45:00|49.71|47.31|48.11|45.71|50.84|48.44|47.58|45.18|0
1643143800000|2022-01-25 20:50:00|47.44|45.04|46.17|43.77|47.5|45.1|45.58|43.18|0
1643144100000|2022-01-25 20:55:00|46.05|43.65|45.84|43.44|47.6|45.2|45.56|43.16|0
1643144400000|2022-01-25 21:00:00|46.4|44|45.3|42.9|47.4|45|44.52|42.12|0
1643144700000|2022-01-25 21:05:00|45.37|42.97|43.51|41.11|45.37|42.97|43.29|40.89|0
1643145000000|2022-01-25 21:10:00|43.53|41.13|43.72|41.32|44.52|42.12|43.38|40.98|0
1643145300000|2022-01-25 21:15:00|43.98|41.18|43.17|40.37|44.3|41.5|43.09|40.29|0
1643145600000|2022-01-25 21:20:00|43.22|40.42|42.74|39.94|43.22|40.42|42.46|39.66|0
1643145900000|2022-01-25 21:25:00|42.76|39.96|42.52|39.72|42.81|40.01|42.11|39.31|0
1643146200000|2022-01-25 21:30:00|42.35|39.55|41.28|38.48|42.61|39.81|41.04|38.24|0
1643146500000|2022-01-25 21:35:00|41.29|38.49|41.66|38.86|41.82|39.02|41.22|38.42|0
1643146800000|2022-01-25 21:40:00|41.69|38.89|41.29|38.49|41.76|38.96|41.26|38.46|0
1643147100000|2022-01-25 21:45:00|41.33|38.53|40.12|37.32|41.62|38.82|39.9|37.1|0
1643147400000|2022-01-25 21:50:00|40.2|37.4|39.69|36.89|40.2|37.4|38.69|35.89|0
1643147700000|2022-01-25 21:55:00|39.73|36.93|39.85|37.05|40.29|37.49|39.24|36.44|0
1643148000000|2022-01-25 22:00:00|39.83|37.03|39.61|36.81|39.83|37.03|39.55|36.75|0
1643148300000|2022-01-25 22:05:00|39.58|36.78|39.66|36.86|39.71|36.91|39.58|36.78|0
1643148600000|2022-01-25 22:10:00|39.64|36.84|39.77|36.97|39.86|37.06|39.64|36.84|0
1643148900000|2022-01-25 22:15:00|39.78|36.98|39.6|36.8|39.82|37.02|39.6|36.8|0
1643149200000|2022-01-25 22:20:00|39.64|36.84|39.74|36.94|39.74|36.94|39.53|36.73|0
1643149500000|2022-01-25 22:25:00|39.73|36.93|39.73|36.93|39.78|36.98|39.73|36.93|0
1643149800000|2022-01-25 22:30:00|39.71|36.91|40.1|37.3|40.1|37.3|39.71|36.91|0
1643150100000|2022-01-25 22:35:00|40.11|37.31|40.22|37.42|40.28|37.48|40.11|37.31|0
1643150400000|2022-01-25 22:40:00|40.21|37.41|40.28|37.48|40.36|37.56|40.21|37.41|0
1643150700000|2022-01-25 22:45:00|40.3|37.5|40.25|37.45|40.34|37.54|40.18|37.38|0
1643151000000|2022-01-25 22:50:00|40.27|37.47|40.26|37.46|40.27|37.47|40.24|37.44|0
1643151300000|2022-01-25 22:55:00|40.25|37.45|40.42|37.62|40.42|37.62|40.25|37.45|0
1643151600000|2022-01-25 23:00:00|40.4|37.6|42.26|39.46|42.33|39.53|40.4|37.6|0
1643151900000|2022-01-25 23:05:00|42.3|39.5|43.97|41.17|44.13|41.33|41.97|39.17|0
1643152200000|2022-01-25 23:10:00|43.88|41.08|45.35|42.55|45.59|42.79|43.78|40.98|0
1643152500000|2022-01-25 23:15:00|45.31|42.51|45.78|42.98|45.98|43.18|44.64|41.84|0
1643152800000|2022-01-25 23:20:00|45.7|42.9|45.84|43.04|45.86|43.06|45.37|42.57|0
1643153100000|2022-01-25 23:25:00|45.78|42.98|46.53|43.73|46.61|43.81|44.93|42.13|0
1643153400000|2022-01-25 23:30:00|46.45|43.65|46.37|43.57|47.44|44.64|46.13|43.33|0
1643153700000|2022-01-25 23:35:00|46.49|43.69|46.45|43.65|46.68|43.88|46.19|43.39|0
1643154000000|2022-01-25 23:40:00|46.41|43.61|47.97|45.17|48.33|45.53|46.38|43.58|0
1643154300000|2022-01-25 23:45:00|47.92|45.12|48.95|46.15|49.61|46.81|47.92|45.12|0
1643154600000|2022-01-25 23:50:00|49.03|46.23|48.41|45.61|49.29|46.49|48.37|45.57|0
1643154900000|2022-01-25 23:55:00|48.45|45.65|47.56|44.76|48.51|45.71|47.26|44.46|0
1643155200000|2022-01-26 00:00:00|47.6|44.8|46.28|43.48|47.76|44.96|46.12|43.32|0
1643155500000|2022-01-26 00:05:00|46.26|43.46|46.58|43.78|46.8|44|46.06|43.26|0
1643155800000|2022-01-26 00:10:00|46.56|43.76|47.23|44.43|47.74|44.94|46.4|43.6|0
1643156100000|2022-01-26 00:15:00|47.27|44.47|45.26|42.46|47.55|44.75|45.26|42.46|0
1643156400000|2022-01-26 00:20:00|45.38|42.58|45.42|42.62|45.67|42.87|44.91|42.11|0
1643156700000|2022-01-26 00:25:00|45.53|42.73|44.87|42.07|46.32|43.52|44.87|42.07|0
1643157000000|2022-01-26 00:30:00|45.01|42.21|46.29|43.49|46.39|43.59|44.26|41.46|0
1643157300000|2022-01-26 00:35:00|46.32|43.52|46.55|43.75|46.91|44.11|45.76|42.96|0
1643157600000|2022-01-26 00:40:00|46.59|43.79|45.57|42.77|46.59|43.79|45.35|42.55|0
1643157900000|2022-01-26 00:45:00|45.55|42.75|45.94|43.14|46.23|43.43|45.45|42.65|0
1643158200000|2022-01-26 00:50:00|45.9|43.1|45.29|42.49|46.13|43.33|45.29|42.49|0
1643158500000|2022-01-26 00:55:00|45.22|42.42|45.23|42.43|45.84|43.04|44.91|42.11|0
1643158800000|2022-01-26 01:00:00|45.14|42.34|45.54|42.74|45.54|42.74|44.73|41.93|0
1643159100000|2022-01-26 01:05:00|45.56|42.76|46.01|43.21|46.39|43.59|45.56|42.76|0
1643159400000|2022-01-26 01:10:00|45.95|43.15|44.79|41.99|46.17|43.37|44.63|41.83|0
1643159700000|2022-01-26 01:15:00|44.67|41.87|45.21|42.41|45.64|42.84|44.63|41.83|0
1643160000000|2022-01-26 01:20:00|45.17|42.37|46.09|43.29|46.27|43.47|45.17|42.37|0
1643160300000|2022-01-26 01:25:00|45.97|43.17|46.28|43.48|46.34|43.54|45.89|43.09|0
1643160600000|2022-01-26 01:30:00|46.3|43.5|45.97|43.17|46.3|43.5|45.44|42.64|0
1643160900000|2022-01-26 01:35:00|45.87|43.07|46.38|43.58|46.58|43.78|45.17|42.37|0
1643161200000|2022-01-26 01:40:00|46.42|43.62|45.83|43.03|46.58|43.78|45.73|42.93|0
1643161500000|2022-01-26 01:45:00|45.95|43.15|46.46|43.66|46.66|43.86|45.85|43.05|0
1643161800000|2022-01-26 01:50:00|46.42|43.62|46.2|43.4|46.66|43.86|46.02|43.22|0
1643162100000|2022-01-26 01:55:00|46.22|43.42|47.13|44.33|47.49|44.69|46.2|43.4|0
1643162400000|2022-01-26 02:00:00|47.11|44.31|47.21|44.41|47.57|44.77|46.97|44.17|0
1643162700000|2022-01-26 02:05:00|47.27|44.47|47.53|44.73|47.77|44.97|47.25|44.45|0
1643163000000|2022-01-26 02:10:00|47.41|44.61|47.59|44.79|47.81|45.01|47.39|44.59|0
1643163300000|2022-01-26 02:15:00|47.61|44.81|47.63|44.83|47.73|44.93|47.25|44.45|0
1643163600000|2022-01-26 02:20:00|47.65|44.85|47.93|45.13|48.3|45.5|47.49|44.69|0
1643163900000|2022-01-26 02:25:00|47.91|45.11|47.77|44.97|47.91|45.11|47.55|44.75|0
1643164200000|2022-01-26 02:30:00|47.75|44.95|47.63|44.83|47.97|45.17|47.53|44.73|0
1643164500000|2022-01-26 02:35:00|47.65|44.85|47.28|44.48|47.65|44.85|47.26|44.46|0
1643164800000|2022-01-26 02:40:00|47.3|44.5|46.96|44.16|47.38|44.58|46.94|44.14|0
1643165100000|2022-01-26 02:45:00|46.94|44.14|47.16|44.36|47.2|44.4|46.92|44.12|0
1643165400000|2022-01-26 02:50:00|47.18|44.38|47.16|44.36|47.2|44.4|47|44.2|0
1643165700000|2022-01-26 02:55:00|47.14|44.34|46.6|43.8|47.2|44.4|46.44|43.64|0
1643166000000|2022-01-26 03:00:00|46.52|43.72|47.12|44.32|47.16|44.36|46.52|43.72|0
1643166300000|2022-01-26 03:05:00|47.16|44.36|47.68|44.88|48.09|45.29|47.1|44.3|0
1643166600000|2022-01-26 03:10:00|47.64|44.84|47.42|44.62|47.82|45.02|47.4|44.6|0
1643166900000|2022-01-26 03:15:00|47.4|44.6|47.68|44.88|47.76|44.96|47.24|44.44|0
1643167200000|2022-01-26 03:20:00|47.76|44.96|47.84|45.04|47.98|45.18|47.54|44.74|0
1643167500000|2022-01-26 03:25:00|47.82|45.02|47.45|44.65|47.9|45.1|47.31|44.51|0
1643167800000|2022-01-26 03:30:00|47.43|44.63|48.36|45.56|48.41|45.61|47.43|44.63|0
1643168100000|2022-01-26 03:35:00|48.41|45.61|48.04|45.24|48.49|45.69|48.04|45.24|0
1643168400000|2022-01-26 03:40:00|48.08|45.28|48.28|45.48|48.28|45.48|48|45.2|0
1643168700000|2022-01-26 03:45:00|48.32|45.52|48.52|45.72|48.65|45.85|48.12|45.32|0
1643169000000|2022-01-26 03:50:00|48.54|45.74|48.44|45.64|48.98|46.18|48.32|45.52|0
1643169300000|2022-01-26 03:55:00|48.48|45.68|48.48|45.68|48.65|45.85|48.4|45.6|0
1643169600000|2022-01-26 04:00:00|48.52|45.72|47.81|45.01|48.81|46.01|47.81|45.01|0
1643169900000|2022-01-26 04:05:00|47.87|45.07|47.99|45.19|48.07|45.27|47.63|44.83|0
1643170200000|2022-01-26 04:10:00|47.93|45.13|48.32|45.52|48.32|45.52|47.91|45.11|0
1643170500000|2022-01-26 04:15:00|48.27|45.47|48.19|45.39|48.32|45.52|47.99|45.19|0
1643170800000|2022-01-26 04:20:00|48.15|45.35|48.15|45.35|48.27|45.47|48.01|45.21|0
1643171100000|2022-01-26 04:25:00|48.11|45.31|48.25|45.45|48.31|45.51|47.78|44.98|0
1643171400000|2022-01-26 04:30:00|48.27|45.47|48.23|45.43|48.33|45.53|48.05|45.25|0
1643171700000|2022-01-26 04:35:00|48.25|45.45|48.03|45.23|48.25|45.45|47.78|44.98|0
1643172000000|2022-01-26 04:40:00|48.02|45.22|47.9|45.1|48.15|45.35|47.74|44.94|0
1643172300000|2022-01-26 04:45:00|47.82|45.02|48.04|45.24|48.14|45.34|47.74|44.94|0
1643172600000|2022-01-26 04:50:00|48.02|45.22|48|45.2|48.06|45.26|47.92|45.12|0
1643172900000|2022-01-26 04:55:00|47.98|45.18|48.37|45.57|48.39|45.59|47.84|45.04|0
1643173200000|2022-01-26 05:00:00|48.35|45.55|48.16|45.36|48.43|45.63|48.04|45.24|0
1643173500000|2022-01-26 05:05:00|48.14|45.34|47.84|45.04|48.26|45.46|47.57|44.77|0
1643173800000|2022-01-26 05:10:00|47.88|45.08|47.25|44.45|47.88|45.08|47.21|44.41|0
1643174100000|2022-01-26 05:15:00|47.21|44.41|46.85|44.05|47.39|44.59|46.77|43.97|0
1643174400000|2022-01-26 05:20:00|46.81|44.01|46.61|43.81|46.89|44.09|46.53|43.73|0
1643174700000|2022-01-26 05:25:00|46.65|43.85|47.43|44.63|47.45|44.65|46.65|43.85|0
1643175000000|2022-01-26 05:30:00|47.45|44.65|47.33|44.53|47.69|44.89|47.23|44.43|0
1643175300000|2022-01-26 05:35:00|47.43|44.63|47.49|44.69|47.69|44.89|47.43|44.63|0
1643175600000|2022-01-26 05:40:00|47.53|44.73|47.45|44.65|47.61|44.81|47.33|44.53|0
1643175900000|2022-01-26 05:45:00|47.49|44.69|47.73|44.93|47.77|44.97|47.22|44.42|0
1643176200000|2022-01-26 05:50:00|47.75|44.95|47.97|45.17|47.97|45.17|47.62|44.82|0
1643176500000|2022-01-26 05:55:00|47.99|45.19|47.82|45.02|48.17|45.37|47.77|44.97|0
1643176800000|2022-01-26 06:00:00|47.72|44.92|48.31|45.51|48.31|45.51|47.52|44.72|0
1643177100000|2022-01-26 06:05:00|48.21|45.41|47.98|45.18|48.41|45.61|47.88|45.08|0
1643177400000|2022-01-26 06:10:00|48.05|45.25|47.68|44.88|48.09|45.29|47.64|44.84|0
1643177700000|2022-01-26 06:15:00|47.72|44.92|47.96|45.16|48.02|45.22|47.62|44.82|0
1643178000000|2022-01-26 06:20:00|47.98|45.18|48.1|45.3|48.31|45.51|47.98|45.18|0
1643178300000|2022-01-26 06:25:00|48.12|45.32|48.04|45.24|48.21|45.41|47.92|45.12|0
1643178600000|2022-01-26 06:30:00|48.08|45.28|47.62|44.82|48.16|45.36|47.44|44.64|0
1643178900000|2022-01-26 06:35:00|47.66|44.86|48.12|45.32|48.12|45.32|47.6|44.8|0
1643179200000|2022-01-26 06:40:00|48.14|45.34|47.94|45.14|48.14|45.34|47.84|45.04|0
1643179500000|2022-01-26 06:45:00|47.96|45.16|47.9|45.1|47.96|45.16|47.65|44.85|0
1643179800000|2022-01-26 06:50:00|47.92|45.12|47.17|44.37|47.92|45.12|47.17|44.37|0
1643180100000|2022-01-26 06:55:00|47.31|44.51|47.23|44.43|47.39|44.59|46.91|44.11|0
1643180400000|2022-01-26 07:00:00|47.35|44.55|46.71|43.91|47.75|44.95|46.59|43.79|0
1643180700000|2022-01-26 07:05:00|46.73|43.93|46.77|43.97|46.83|44.03|46.41|43.61|0
1643181000000|2022-01-26 07:10:00|46.79|43.99|46.35|43.55|46.99|44.19|45.92|43.12|0
1643181300000|2022-01-26 07:15:00|46.33|43.53|45.6|42.8|46.33|43.53|45.6|42.8|0
1643181600000|2022-01-26 07:20:00|45.64|42.84|45.82|43.02|46.09|43.29|45.64|42.84|0
1643181900000|2022-01-26 07:25:00|45.88|43.08|46.23|43.43|46.23|43.43|45.68|42.88|0
1643182200000|2022-01-26 07:30:00|46.29|43.49|46.88|44.08|47.02|44.22|46.19|43.39|0
1643182500000|2022-01-26 07:35:00|46.86|44.06|47.52|44.72|47.54|44.74|46.86|44.06|0
1643182800000|2022-01-26 07:40:00|47.5|44.7|47.58|44.78|47.62|44.82|47.24|44.44|0
1643183100000|2022-01-26 07:45:00|47.56|44.76|47.32|44.52|47.7|44.9|47.18|44.38|0
1643183400000|2022-01-26 07:50:00|47.42|44.62|48.07|45.27|48.08|45.28|47.34|44.54|0
1643183700000|2022-01-26 07:55:00|48.11|45.31|47.5|44.7|48.11|45.31|47.34|44.54|0
1643184000000|2022-01-26 08:00:00|47.52|44.72|49.05|46.25|49.05|46.25|47.44|44.64|0
1643184300000|2022-01-26 08:05:00|48.72|46.32|48.55|46.15|50.21|47.81|48.06|45.66|0
1643184600000|2022-01-26 08:10:00|48.88|46.48|49.42|47.02|49.67|47.27|48.84|46.44|0
1643184900000|2022-01-26 08:15:00|49.3|46.9|49.46|47.06|49.69|47.29|49.25|46.85|0
1643185200000|2022-01-26 08:20:00|49.5|47.1|50.09|47.69|50.69|48.29|49.5|47.1|0
1643185500000|2022-01-26 08:25:00|50.13|47.73|50.6|48.2|51.05|48.65|50.09|47.69|0
1643185800000|2022-01-26 08:30:00|50.64|48.24|50.64|48.24|51.37|48.97|50.6|48.2|0
1643186100000|2022-01-26 08:35:00|50.73|48.33|51.63|49.23|51.8|49.4|49.34|46.94|0
1643186400000|2022-01-26 08:40:00|51.67|49.27|51.41|49.01|52.02|49.62|51.28|48.88|0
1643186700000|2022-01-26 08:45:00|51.54|49.14|51.28|48.88|51.58|49.18|50.53|48.13|0
1643187000000|2022-01-26 08:50:00|51.24|48.84|50.87|48.47|51.37|48.97|50.55|48.15|0
1643187300000|2022-01-26 08:55:00|50.81|48.41|50.61|48.21|50.85|48.45|50.34|47.94|0
1643187600000|2022-01-26 09:00:00|50.38|47.98|51.49|49.09|52.29|49.89|50.29|47.89|0
1643187900000|2022-01-26 09:05:00|51.43|49.03|52.51|50.11|52.51|50.11|51.25|48.85|0
1643188200000|2022-01-26 09:10:00|52.49|50.09|52.73|50.33|53.19|50.79|52.4|50|0
1643188500000|2022-01-26 09:15:00|52.82|50.42|52.2|49.8|53.19|50.79|52.15|49.75|0
1643188800000|2022-01-26 09:20:00|52.17|49.77|53.12|50.72|53.12|50.72|51.54|49.14|0
1643189100000|2022-01-26 09:25:00|53.08|50.68|52.37|49.97|53.3|50.9|52.33|49.93|0
1643189400000|2022-01-26 09:30:00|52.41|50.01|52.41|50.01|53.16|50.76|52.08|49.68|0
1643189700000|2022-01-26 09:35:00|52.43|50.03|53.56|51.16|53.83|51.43|52.11|49.71|0
1643190000000|2022-01-26 09:40:00|53.61|51.21|54.1|51.7|54.12|51.72|53.25|50.85|0
1643190300000|2022-01-26 09:45:00|54.17|51.77|53.49|51.09|54.33|51.93|53.43|51.03|0
1643190600000|2022-01-26 09:50:00|53.52|51.12|53.07|50.67|53.69|51.29|53.03|50.63|0
1643190900000|2022-01-26 09:55:00|53.05|50.65|52.72|50.32|53.18|50.78|52.34|49.94|0
1643191200000|2022-01-26 10:00:00|52.69|50.29|52.01|49.61|52.69|50.29|51.25|48.85|0
1643191500000|2022-01-26 10:05:00|51.97|49.57|53.02|50.62|54|51.6|51.49|49.09|0
1643191800000|2022-01-26 10:10:00|53.06|50.66|53.68|51.28|53.93|51.53|53.04|50.64|0
1643192100000|2022-01-26 10:15:00|53.73|51.33|53.46|51.06|54.13|51.73|53.46|51.06|0
1643192400000|2022-01-26 10:20:00|53.5|51.1|54.08|51.68|54.58|52.18|53.28|50.88|0
1643192700000|2022-01-26 10:25:00|54.04|51.64|53.95|51.55|54.04|51.64|53.64|51.24|0
1643193000000|2022-01-26 10:30:00|54.04|51.64|54.66|52.26|54.84|52.44|53.9|51.5|0
1643193300000|2022-01-26 10:35:00|54.69|52.29|54.89|52.49|55.25|52.85|54.64|52.24|0
1643193600000|2022-01-26 10:40:00|54.84|52.44|54.77|52.37|55.3|52.9|54.71|52.31|0
1643193900000|2022-01-26 10:45:00|54.75|52.35|55.48|53.08|55.54|53.14|54.71|52.31|0
1643194200000|2022-01-26 10:50:00|55.43|53.03|55.43|53.03|55.7|53.3|55.34|52.94|0
1643194500000|2022-01-26 10:55:00|55.38|52.98|54.97|52.57|55.57|53.17|54.91|52.51|0
1643194800000|2022-01-26 11:00:00|55|52.6|57.45|55.05|59.04|56.64|55|52.6|0
1643195100000|2022-01-26 11:05:00|57.43|55.03|53.28|50.88|57.43|55.03|53.28|50.88|0
1643195400000|2022-01-26 11:10:00|53.21|50.81|53.43|51.03|53.57|51.17|53.12|50.72|0
1643195700000|2022-01-26 11:15:00|53.28|50.88|54.06|51.66|54.11|51.71|53.28|50.88|0
1643196000000|2022-01-26 11:20:00|53.88|51.48|53.39|50.99|54.02|51.62|53.34|50.94|0
1643196300000|2022-01-26 11:25:00|53.43|51.03|52.9|50.5|53.5|51.1|52.72|50.32|0
1643196600000|2022-01-26 11:30:00|52.96|50.56|53.92|51.52|54.03|51.63|52.78|50.38|0
1643196900000|2022-01-26 11:35:00|53.97|51.57|54.42|52.02|54.46|52.06|53.97|51.57|0
1643197200000|2022-01-26 11:40:00|54.37|51.97|54.19|51.79|54.69|52.29|54.1|51.7|0
1643197500000|2022-01-26 11:45:00|54.26|51.86|54.37|51.97|54.46|52.06|53.92|51.52|0
1643197800000|2022-01-26 11:50:00|54.33|51.93|54.55|52.15|54.92|52.52|54.28|51.88|0
1643198100000|2022-01-26 11:55:00|54.57|52.17|55.1|52.7|55.14|52.74|54.28|51.88|0
1643198400000|2022-01-26 12:00:00|55.05|52.65|53.67|51.27|55.14|52.74|53.47|51.07|0
1643198700000|2022-01-26 12:05:00|53.65|51.25|53.69|51.29|54.1|51.7|53.44|51.04|0
1643199000000|2022-01-26 12:10:00|53.67|51.27|52.84|50.44|53.78|51.38|52.84|50.44|0
1643199300000|2022-01-26 12:15:00|52.89|50.49|52.35|49.95|53.02|50.62|52.14|49.74|0
1643199600000|2022-01-26 12:20:00|52.31|49.91|51.78|49.38|52.71|50.31|51.72|49.32|0
1643199900000|2022-01-26 12:25:00|51.96|49.56|52.93|50.53|52.93|50.53|51.91|49.51|0
1643200200000|2022-01-26 12:30:00|52.97|50.57|53.06|50.66|53.33|50.93|52.75|50.35|0
1643200500000|2022-01-26 12:35:00|53.1|50.7|53.28|50.88|53.5|51.1|52.97|50.57|0
1643200800000|2022-01-26 12:40:00|53.33|50.93|52.28|49.88|53.33|50.93|52.13|49.73|0
1643201100000|2022-01-26 12:45:00|52.3|49.9|52.06|49.66|52.61|50.21|51.95|49.55|0
1643201400000|2022-01-26 12:50:00|52.22|49.82|53.01|50.61|53.14|50.74|52.22|49.82|0
1643201700000|2022-01-26 12:55:00|53.05|50.65|52.72|50.32|53.28|50.88|52.72|50.32|0
1643202000000|2022-01-26 13:00:00|52.88|50.48|54.4|52|54.47|52.07|52.57|50.17|0
1643202300000|2022-01-26 13:05:00|54.35|51.95|54.13|51.73|54.4|52|53.86|51.46|0
1643202600000|2022-01-26 13:10:00|54.17|51.77|53.81|51.41|54.31|51.91|53.72|51.32|0
1643202900000|2022-01-26 13:15:00|53.85|51.45|54.47|52.07|55.06|52.66|53.85|51.45|0
1643203200000|2022-01-26 13:20:00|54.38|51.98|55.81|53.41|55.81|53.41|54.31|51.91|0
1643203500000|2022-01-26 13:25:00|55.84|53.44|55.49|53.09|56.11|53.71|55.49|53.09|0
1643203800000|2022-01-26 13:30:00|55.33|52.93|54.78|52.38|56.02|53.62|54.6|52.2|0
1643204100000|2022-01-26 13:35:00|54.76|52.36|54.42|52.02|55.21|52.81|54.3|51.9|0
1643204400000|2022-01-26 13:40:00|54.51|52.11|54.23|51.83|54.89|52.49|54.1|51.7|0
1643204700000|2022-01-26 13:45:00|54.26|51.86|54.64|52.24|54.91|52.51|54.05|51.65|0
1643205000000|2022-01-26 13:50:00|54.55|52.15|54.28|51.88|54.69|52.29|54.14|51.74|0
1643205300000|2022-01-26 13:55:00|54.32|51.92|54.91|52.51|54.96|52.56|54.23|51.83|0
1643205600000|2022-01-26 14:00:00|54.93|52.53|53.82|51.42|55.41|53.01|53.82|51.42|0
1643205900000|2022-01-26 14:05:00|53.78|51.38|53.64|51.24|54.07|51.67|53.22|50.82|0
1643206200000|2022-01-26 14:10:00|53.55|51.15|53.17|50.77|53.64|51.24|52.97|50.57|0
1643206500000|2022-01-26 14:15:00|53.06|50.66|52.62|50.22|53.37|50.97|52.53|50.13|0
1643206800000|2022-01-26 14:20:00|52.57|50.17|52.44|50.04|53.11|50.71|52.35|49.95|0
1643207100000|2022-01-26 14:25:00|52.46|50.06|54.25|51.85|54.27|51.87|52.46|50.06|0
1643207400000|2022-01-26 14:30:00|54.29|51.89|51.78|49.38|54.72|52.32|51.65|49.25|0
1643207700000|2022-01-26 14:35:00|51.83|49.43|53.8|51.4|54.52|52.12|50.6|48.2|0
1643208000000|2022-01-26 14:40:00|53.44|51.04|53.31|50.91|53.93|51.53|52.43|50.03|0
1643208300000|2022-01-26 14:45:00|53.22|50.82|56.43|54.03|56.85|54.45|53.22|50.82|0
1643208600000|2022-01-26 14:50:00|56.48|54.08|57.68|55.28|58.06|55.66|54.25|51.85|0
1643208900000|2022-01-26 14:55:00|57.78|55.38|57.1|54.7|57.78|55.38|56.03|53.63|0
1643209200000|2022-01-26 15:00:00|57.35|54.95|59.02|56.62|59.5|57.1|56.33|53.93|0
1643209500000|2022-01-26 15:05:00|58.97|56.57|58.2|55.8|59.3|56.9|57.59|55.19|0
1643209800000|2022-01-26 15:10:00|58.25|55.85|55.72|53.32|58.25|55.85|55.38|52.98|0
1643210100000|2022-01-26 15:15:00|55.82|53.42|56.23|53.83|56.28|53.88|54|51.6|0
1643210400000|2022-01-26 15:20:00|56.18|53.78|54.04|51.64|56.65|54.25|54|51.6|0
1643210700000|2022-01-26 15:25:00|53.95|51.55|52.85|50.45|53.95|51.55|49.8|47.4|0
1643211000000|2022-01-26 15:30:00|52.89|50.49|52.65|50.25|53.38|50.98|51.28|48.88|0
1643211300000|2022-01-26 15:35:00|52.58|50.18|51.49|49.09|53.29|50.89|51.49|49.09|0
1643211600000|2022-01-26 15:40:00|51.71|49.31|50.85|48.45|52.8|50.4|50.55|48.15|0
1643211900000|2022-01-26 15:45:00|50.72|48.32|51.95|49.55|52.34|49.94|50.46|48.06|0
1643212200000|2022-01-26 15:50:00|51.86|49.46|52.21|49.81|52.82|50.42|51.82|49.42|0
1643212500000|2022-01-26 15:55:00|52.45|50.05|53.66|51.26|54.11|51.71|51.58|49.18|0
1643212800000|2022-01-26 16:00:00|53.64|51.24|53.04|50.64|53.64|51.24|52.17|49.77|0
1643213100000|2022-01-26 16:05:00|53|50.6|55.25|52.85|55.46|53.06|52.91|50.51|0
1643213400000|2022-01-26 16:10:00|55.05|52.65|56.05|53.65|56.37|53.97|54.96|52.56|0
1643213700000|2022-01-26 16:15:00|56.19|53.79|55.73|53.33|56.97|54.57|55.18|52.78|0
1643214000000|2022-01-26 16:20:00|55.86|53.46|56.51|54.11|57.16|54.76|55.41|53.01|0
1643214300000|2022-01-26 16:25:00|56.55|54.15|54.15|51.75|58.48|56.08|54.02|51.62|0
1643214600000|2022-01-26 16:30:00|54.33|51.93|54.38|51.98|55.24|52.84|53.57|51.17|0
1643214900000|2022-01-26 16:35:00|54.33|51.93|54.22|51.82|54.65|52.25|53.3|50.9|0
1643215200000|2022-01-26 16:40:00|54.31|51.91|54.97|52.57|55.47|53.07|54.22|51.82|0
1643215500000|2022-01-26 16:45:00|55.01|52.61|54.01|51.61|55.47|53.07|53.74|51.34|0
1643215800000|2022-01-26 16:50:00|54.03|51.63|54.1|51.7|54.37|51.97|52.59|50.19|0
1643216100000|2022-01-26 16:55:00|54.06|51.66|54.19|51.79|54.87|52.47|53.65|51.25|0
1643216400000|2022-01-26 17:00:00|54.46|52.06|54.46|52.06|55.37|52.97|54.01|51.61|0
1643216700000|2022-01-26 17:05:00|54.42|52.02|54.94|52.54|54.94|52.54|54.14|51.74|0
1643217000000|2022-01-26 17:10:00|54.91|52.51|55.46|53.06|55.88|53.48|54.23|51.83|0
1643217300000|2022-01-26 17:15:00|55.37|52.97|55.41|53.01|55.92|53.52|55.1|52.7|0
1643217600000|2022-01-26 17:20:00|55.05|52.65|54.82|52.42|55.55|53.15|54.59|52.19|0
1643217900000|2022-01-26 17:25:00|54.91|52.51|55.53|53.13|55.6|53.2|54.77|52.37|0
1643218200000|2022-01-26 17:30:00|55.55|53.15|55.37|52.97|55.69|53.29|54.77|52.37|0
1643218500000|2022-01-26 17:35:00|55.34|52.94|52.97|50.57|56.01|53.61|52.58|50.18|0
1643218800000|2022-01-26 17:40:00|53.01|50.61|54.19|51.79|54.28|51.88|53.01|50.61|0
1643219100000|2022-01-26 17:45:00|54.23|51.83|53.98|51.58|54.23|51.83|53.39|50.99|0
1643219400000|2022-01-26 17:50:00|53.96|51.56|53.82|51.42|54.05|51.65|53.28|50.88|0
1643219700000|2022-01-26 17:55:00|53.96|51.56|53.96|51.56|54.18|51.78|53.77|51.37|0
1643220000000|2022-01-26 18:00:00|53.98|51.58|51.5|49.1|53.98|51.58|51.11|48.71|0
1643220300000|2022-01-26 18:05:00|51.45|49.05|52.36|49.96|52.38|49.98|51.06|48.66|0
1643220600000|2022-01-26 18:10:00|52.25|49.85|52.87|50.47|52.87|50.47|52.03|49.63|0
1643220900000|2022-01-26 18:15:00|52.78|50.38|52.02|49.62|52.96|50.56|51.8|49.4|0
1643221200000|2022-01-26 18:20:00|52.07|49.67|52.2|49.8|52.2|49.8|50.71|48.31|0
1643221500000|2022-01-26 18:25:00|52.36|49.96|52.85|50.45|53.16|50.76|52.23|49.83|0
1643221800000|2022-01-26 18:30:00|52.76|50.36|52.62|50.22|53.38|50.98|52.31|49.91|0
1643222100000|2022-01-26 18:35:00|52.65|50.25|52.45|50.05|52.89|50.49|52.14|49.74|0
1643222400000|2022-01-26 18:40:00|52.49|50.09|52.84|50.44|53.07|50.67|52.14|49.74|0
1643222700000|2022-01-26 18:45:00|52.8|50.4|52.58|50.18|52.84|50.44|52.13|49.73|0
1643223000000|2022-01-26 18:50:00|52.53|50.13|53.38|50.98|53.47|51.07|52.18|49.78|0
1643223300000|2022-01-26 18:55:00|53.29|50.89|51.39|48.99|53.71|51.31|51.15|48.75|0
1643223600000|2022-01-26 19:00:00|51.52|49.12|54.96|52.56|57.4|55|51.52|49.12|0
1643223900000|2022-01-26 19:05:00|54.57|52.17|55.18|52.78|57.52|55.12|54.57|52.17|0
1643224200000|2022-01-26 19:10:00|55.36|52.96|50.16|47.76|56.48|54.08|49.26|46.86|0
1643224500000|2022-01-26 19:15:00|50.12|47.72|51.38|48.98|53.5|51.1|48.87|46.47|0
1643224800000|2022-01-26 19:20:00|51.46|49.06|51.99|49.59|52.3|49.9|50.34|47.94|0
1643225100000|2022-01-26 19:25:00|52.05|49.65|53.09|50.69|56.16|53.76|52.03|49.63|0
1643225400000|2022-01-26 19:30:00|53.11|50.71|48.26|45.86|53.29|50.89|47.87|45.47|0
1643225700000|2022-01-26 19:35:00|48.7|46.3|52.4|50|54.02|51.62|47.25|44.85|0
1643226000000|2022-01-26 19:40:00|52.78|50.38|46.72|44.32|52.96|50.56|46.72|44.32|0
1643226300000|2022-01-26 19:45:00|46.57|44.17|44.76|42.36|46.57|44.17|39.16|36.76|0
1643226600000|2022-01-26 19:50:00|45.02|42.62|47.12|44.72|48.16|45.76|44.8|42.4|0
1643226900000|2022-01-26 19:55:00|46.86|44.46|47.18|44.78|47.26|44.86|45.56|43.16|0
1643227200000|2022-01-26 20:00:00|46.78|44.38|44.19|41.79|46.78|44.38|39.35|36.95|0
1643227500000|2022-01-26 20:05:00|44.03|41.63|40.41|38.01|44.03|41.63|40.41|38.01|0
1643227800000|2022-01-26 20:10:00|40.22|37.82|41.87|39.47|43.83|41.43|40.22|37.82|0
1643228100000|2022-01-26 20:15:00|41.89|39.49|41.11|38.71|43.18|40.78|39.96|37.56|0
1643228400000|2022-01-26 20:20:00|41.26|38.86|40.65|38.25|41.82|39.42|39.16|36.76|0
1643228700000|2022-01-26 20:25:00|40.7|38.3|45.82|43.42|45.82|43.42|39.89|37.49|0
1643229000000|2022-01-26 20:30:00|45.74|43.34|43.03|40.63|45.77|43.37|42.97|40.57|0
1643229300000|2022-01-26 20:35:00|43.12|40.72|43.49|41.09|44.67|42.27|41.49|39.09|0
1643229600000|2022-01-26 20:40:00|43.51|41.11|44.59|42.19|46.18|43.78|42.47|40.07|0
1643229900000|2022-01-26 20:45:00|44.63|42.23|42.77|40.37|46.51|44.11|42.19|39.79|0
1643230200000|2022-01-26 20:50:00|43.02|40.62|45.62|43.22|45.62|43.22|41.63|39.23|0
1643230500000|2022-01-26 20:55:00|45.6|43.2|44.26|41.86|45.95|43.55|42.77|40.37|0
1643230800000|2022-01-26 21:00:00|44.15|41.75|44.32|41.92|44.65|42.25|43.47|41.07|0
1643231100000|2022-01-26 21:05:00|44.3|41.9|42.67|40.27|45.13|42.73|42.65|40.25|0
1643231400000|2022-01-26 21:10:00|42.43|40.03|41.98|39.58|42.54|40.14|41.61|39.21|0
1643231700000|2022-01-26 21:15:00|42.24|39.44|42.83|40.03|43.01|40.21|42.01|39.21|0
1643232000000|2022-01-26 21:20:00|42.79|39.99|42.68|39.88|43.01|40.21|42.34|39.54|0
1643232300000|2022-01-26 21:25:00|42.75|39.95|43.03|40.23|43.18|40.38|42.53|39.73|0
1643232600000|2022-01-26 21:30:00|43.07|40.27|42.58|39.78|43.07|40.27|42.51|39.71|0
1643232900000|2022-01-26 21:35:00|42.56|39.76|42.19|39.39|42.58|39.78|41.79|38.99|0
1643233200000|2022-01-26 21:40:00|42.21|39.41|43.16|40.36|43.16|40.36|42.03|39.23|0
1643233500000|2022-01-26 21:45:00|43.18|40.38|43.52|40.72|43.93|41.13|42.9|40.1|0
1643233800000|2022-01-26 21:50:00|43.48|40.68|43.68|40.88|43.72|40.92|42.92|40.12|0
1643234100000|2022-01-26 21:55:00|43.7|40.9|43.57|40.77|43.93|41.13|43.46|40.66|0
1643234400000|2022-01-26 22:00:00|43.55|40.75|43.52|40.72|43.7|40.9|43.51|40.71|0
1643234700000|2022-01-26 22:05:00|43.51|40.71|43.65|40.85|43.65|40.85|43.5|40.7|0
1643235000000|2022-01-26 22:10:00|43.66|40.86|43.75|40.95|43.76|40.96|43.64|40.84|0
1643235300000|2022-01-26 22:15:00|43.76|40.96|43.97|41.17|44|41.2|43.75|40.95|0
1643235600000|2022-01-26 22:20:00|43.94|41.14|44.28|41.48|44.35|41.55|43.94|41.14|0
1643235900000|2022-01-26 22:25:00|44.31|41.51|44.17|41.37|44.42|41.62|44.16|41.36|0
1643236200000|2022-01-26 22:30:00|44.19|41.39|44.26|41.46|44.27|41.47|44.17|41.37|0
1643236500000|2022-01-26 22:35:00|44.21|41.41|44.65|41.85|44.68|41.88|44.21|41.41|0
1643236800000|2022-01-26 22:40:00|44.69|41.89|44.96|42.16|45.27|42.47|44.68|41.88|0
1643237100000|2022-01-26 22:45:00|44.94|42.14|44.59|41.79|45|42.2|44.58|41.78|0
1643237400000|2022-01-26 22:50:00|44.6|41.8|44.31|41.51|44.65|41.85|44.3|41.5|0
1643237700000|2022-01-26 22:55:00|44.36|41.56|44.48|41.68|44.48|41.68|44.09|41.29|0
1643238000000|2022-01-26 23:00:00|45.09|42.29|45.81|43.01|46.74|43.94|44.59|41.79|0
1643238300000|2022-01-26 23:05:00|45.79|42.99|47.36|44.56|47.41|44.61|45.54|42.74|0
1643238600000|2022-01-26 23:10:00|47.49|44.69|47.24|44.44|47.57|44.77|46.76|43.96|0
1643238900000|2022-01-26 23:15:00|47.28|44.48|46.6|43.8|47.5|44.7|46.24|43.44|0
1643239200000|2022-01-26 23:20:00|46.68|43.88|46.9|44.1|47.3|44.5|46.68|43.88|0
1643239500000|2022-01-26 23:25:00|46.92|44.12|47.2|44.4|47.44|44.64|46.56|43.76|0
1643239800000|2022-01-26 23:30:00|47.24|44.44|47.89|45.09|48.13|45.33|47.24|44.44|0
1643240100000|2022-01-26 23:35:00|47.85|45.05|47.48|44.68|48.03|45.23|47.44|44.64|0
1643240400000|2022-01-26 23:40:00|47.5|44.7|47.44|44.64|47.7|44.9|47.2|44.4|0
1643240700000|2022-01-26 23:45:00|47.48|44.68|47.68|44.88|47.92|45.12|47.48|44.68|0
1643241000000|2022-01-26 23:50:00|47.62|44.82|47.4|44.6|47.66|44.86|47.24|44.44|0
1643241300000|2022-01-26 23:55:00|47.32|44.52|47.82|45.02|47.88|45.08|47.27|44.47|0
1643241600000|2022-01-27 00:00:00|47.76|44.96|47.45|44.65|47.96|45.16|47.03|44.23|0
1643241900000|2022-01-27 00:05:00|47.35|44.55|46.51|43.71|47.47|44.67|46.35|43.55|0
1643242200000|2022-01-27 00:10:00|46.49|43.69|45.88|43.08|46.57|43.77|45.76|42.96|0
1643242500000|2022-01-27 00:15:00|45.84|43.04|45.25|42.45|45.88|43.08|45.17|42.37|0
1643242800000|2022-01-27 00:20:00|45.33|42.53|46.07|43.27|46.09|43.29|44.78|41.98|0
1643243100000|2022-01-27 00:25:00|46.03|43.23|45.27|42.47|46.25|43.45|45.09|42.29|0
1643243400000|2022-01-27 00:30:00|45.29|42.49|45.21|42.41|45.36|42.56|44.59|41.79|0
1643243700000|2022-01-27 00:35:00|45.32|42.52|44.92|42.12|45.36|42.56|44.76|41.96|0
1643244000000|2022-01-27 00:40:00|44.97|42.17|44.68|41.88|45.17|42.37|44.32|41.52|0
1643244300000|2022-01-27 00:45:00|44.66|41.86|44.51|41.71|44.97|42.17|44.36|41.56|0
1643244600000|2022-01-27 00:50:00|44.49|41.69|43.9|41.1|45.18|42.38|43.9|41.1|0
1643244900000|2022-01-27 00:55:00|43.82|41.02|42.92|40.12|44.01|41.21|42.77|39.97|0
1643245200000|2022-01-27 01:00:00|42.9|40.1|41.77|38.97|43.23|40.43|41.37|38.57|0
1643245500000|2022-01-27 01:05:00|41.73|38.93|40.36|37.56|41.95|39.15|40.01|37.21|0
1643245800000|2022-01-27 01:10:00|40.38|37.58|40.65|37.85|41.42|38.62|40.34|37.54|0
1643246100000|2022-01-27 01:15:00|40.68|37.88|40.77|37.97|40.98|38.18|38.42|35.62|0
1643246400000|2022-01-27 01:20:00|40.64|37.84|40.96|38.16|41.09|38.29|39.97|37.17|0
1643246700000|2022-01-27 01:25:00|41|38.2|40.91|38.11|41.57|38.77|40.77|37.97|0
1643247000000|2022-01-27 01:30:00|40.87|38.07|41.48|38.68|41.52|38.72|40.34|37.54|0
1643247300000|2022-01-27 01:35:00|41.44|38.64|40.82|38.02|41.84|39.04|40.82|38.02|0
1643247600000|2022-01-27 01:40:00|40.74|37.94|40.65|37.85|41.3|38.5|40.35|37.55|0
1643247900000|2022-01-27 01:45:00|40.71|37.91|40.16|37.36|40.76|37.96|39.98|37.18|0
1643248200000|2022-01-27 01:50:00|40.19|37.39|39.82|37.02|40.58|37.78|39.63|36.83|0
1643248500000|2022-01-27 01:55:00|39.88|37.08|40.63|37.83|40.63|37.83|38.5|35.7|0
1643248800000|2022-01-27 02:00:00|40.54|37.74|39.57|36.77|40.54|37.74|39.1|36.3|0
1643249100000|2022-01-27 02:05:00|39.48|36.68|38.39|35.59|39.79|36.99|38.39|35.59|0
1643249400000|2022-01-27 02:10:00|38.69|35.89|38.59|35.79|39.03|36.23|38.42|35.62|0
1643249700000|2022-01-27 02:15:00|38.62|35.82|38.44|35.64|38.83|36.03|38.39|35.59|0
1643250000000|2022-01-27 02:20:00|38.45|35.65|38.83|36.03|38.89|36.09|38.39|35.59|0
1643250300000|2022-01-27 02:25:00|38.84|36.04|38.15|35.35|38.89|36.09|37.81|35.01|0
1643250600000|2022-01-27 02:30:00|38.12|35.32|38.03|35.23|38.47|35.67|37.88|35.08|0
1643250900000|2022-01-27 02:35:00|38.01|35.21|39.8|37|39.8|37|37.95|35.15|0
1643251200000|2022-01-27 02:40:00|39.65|36.85|39.54|36.74|40.06|37.26|39.47|36.67|0
1643251500000|2022-01-27 02:45:00|39.71|36.91|40.13|37.33|40.55|37.75|39.7|36.9|0
1643251800000|2022-01-27 02:50:00|40.17|37.37|39.92|37.12|40.29|37.49|39.71|36.91|0
1643252100000|2022-01-27 02:55:00|39.85|37.05|39.26|36.46|39.9|37.1|39.09|36.29|0
1643252400000|2022-01-27 03:00:00|39.28|36.48|38.49|35.69|39.55|36.75|38.41|35.61|0
1643252700000|2022-01-27 03:05:00|38.48|35.68|39.16|36.36|39.19|36.39|38.28|35.48|0
1643253000000|2022-01-27 03:10:00|39.24|36.44|38.75|35.95|39.24|36.44|38.71|35.91|0
1643253300000|2022-01-27 03:15:00|38.85|36.05|39.71|36.91|39.74|36.94|38.61|35.81|0
1643253600000|2022-01-27 03:20:00|39.67|36.87|39.55|36.75|40.18|37.38|39.52|36.72|0
1643253900000|2022-01-27 03:25:00|39.58|36.78|39.41|36.61|39.58|36.78|39.19|36.39|0
1643254200000|2022-01-27 03:30:00|39.43|36.63|39.65|36.85|40.09|37.29|39.26|36.46|0
1643254500000|2022-01-27 03:35:00|39.67|36.87|38.51|35.71|39.67|36.87|38.32|35.52|0
1643254800000|2022-01-27 03:40:00|38.47|35.67|36.78|33.98|38.51|35.71|36.49|33.69|0
1643255100000|2022-01-27 03:45:00|36.89|34.09|36.71|33.91|37.01|34.21|36.07|33.27|0
1643255400000|2022-01-27 03:50:00|36.68|33.88|36.91|34.11|37.2|34.4|36.57|33.77|0
1643255700000|2022-01-27 03:55:00|36.86|34.06|37.09|34.29|37.24|34.44|36.32|33.52|0
1643256000000|2022-01-27 04:00:00|37.1|34.3|36.87|34.07|37.4|34.6|36.78|33.98|0
1643256300000|2022-01-27 04:05:00|36.92|34.12|36.99|34.19|37.17|34.37|36.71|33.91|0
1643256600000|2022-01-27 04:10:00|36.97|34.17|37.17|34.37|37.27|34.47|36.68|33.88|0
1643256900000|2022-01-27 04:15:00|37.18|34.38|37.83|35.03|37.86|35.06|36.84|34.04|0
1643257200000|2022-01-27 04:20:00|37.74|34.94|37.86|35.06|37.94|35.14|37.49|34.69|0
1643257500000|2022-01-27 04:25:00|37.78|34.98|39|36.2|39.15|36.35|37.63|34.83|0
1643257800000|2022-01-27 04:30:00|39.02|36.22|39.48|36.68|39.6|36.8|38.88|36.08|0
1643258100000|2022-01-27 04:35:00|39.41|36.61|39.41|36.61|39.58|36.78|39.2|36.4|0
1643258400000|2022-01-27 04:40:00|39.38|36.58|38.84|36.04|39.44|36.64|38.69|35.89|0
1643258700000|2022-01-27 04:45:00|38.86|36.06|38.78|35.98|39.07|36.27|38.71|35.91|0
1643259000000|2022-01-27 04:50:00|38.81|36.01|38.98|36.18|39.24|36.44|38.78|35.98|0
1643259300000|2022-01-27 04:55:00|39.03|36.23|39.11|36.31|39.32|36.52|38.96|36.16|0
1643259600000|2022-01-27 05:00:00|39.18|36.38|40.41|37.61|40.43|37.63|39.13|36.33|0
1643259900000|2022-01-27 05:05:00|40.43|37.63|39.76|36.96|40.55|37.75|39.73|36.93|0
1643260200000|2022-01-27 05:10:00|39.82|37.02|39.1|36.3|39.85|37.05|39.04|36.24|0
1643260500000|2022-01-27 05:15:00|39.06|36.26|37.98|35.18|39.11|36.31|37.88|35.08|0
1643260800000|2022-01-27 05:20:00|37.92|35.12|38.11|35.31|38.38|35.58|37.92|35.12|0
1643261100000|2022-01-27 05:25:00|38.18|35.38|38.57|35.77|38.74|35.94|38.05|35.25|0
1643261400000|2022-01-27 05:30:00|38.55|35.75|39.73|36.93|39.9|37.1|38.5|35.7|0
1643261700000|2022-01-27 05:35:00|39.76|36.96|39.83|37.03|40.11|37.31|39.57|36.77|0
1643262000000|2022-01-27 05:40:00|39.88|37.08|40.02|37.22|40.14|37.34|39.4|36.6|0
1643262300000|2022-01-27 05:45:00|40.03|37.23|39.86|37.06|40.03|37.23|39.48|36.68|0
1643262600000|2022-01-27 05:50:00|39.9|37.1|39.53|36.73|40.02|37.22|39.22|36.42|0
1643262900000|2022-01-27 05:55:00|39.58|36.78|39.65|36.85|39.89|37.09|39.24|36.44|0
1643263200000|2022-01-27 06:00:00|39.7|36.9|39.41|36.61|40.12|37.32|39.31|36.51|0
1643263500000|2022-01-27 06:05:00|39.43|36.63|40.38|37.58|40.45|37.65|39.15|36.35|0
1643263800000|2022-01-27 06:10:00|40.4|37.6|40.8|38|41.24|38.44|40.4|37.6|0
1643264100000|2022-01-27 06:15:00|40.87|38.07|40.17|37.37|40.87|38.07|40.01|37.21|0
1643264400000|2022-01-27 06:20:00|40.15|37.35|39.49|36.69|40.36|37.56|39.47|36.67|0
1643264700000|2022-01-27 06:25:00|39.54|36.74|39.08|36.28|39.8|37|38.91|36.11|0
1643265000000|2022-01-27 06:30:00|39.1|36.3|38.59|35.79|39.15|36.35|38.42|35.62|0
1643265300000|2022-01-27 06:35:00|38.64|35.84|38.74|35.94|39.22|36.42|38.3|35.5|0
1643265600000|2022-01-27 06:40:00|38.62|35.82|38.72|35.92|39.08|36.28|38.38|35.58|0
1643265900000|2022-01-27 06:45:00|38.65|35.85|37.4|34.6|38.67|35.87|37.4|34.6|0
1643266200000|2022-01-27 06:50:00|37.52|34.72|38.74|35.94|38.74|35.94|37.52|34.72|0
1643266500000|2022-01-27 06:55:00|38.75|35.95|39.04|36.24|39.31|36.51|38.63|35.83|0
1643266800000|2022-01-27 07:00:00|39.33|36.53|40.18|37.38|40.18|37.38|39.19|36.39|0
1643267100000|2022-01-27 07:05:00|40.28|37.48|39.59|36.79|40.65|37.85|39.59|36.79|0
1643267400000|2022-01-27 07:10:00|39.67|36.87|40.77|37.97|41.48|38.68|39.57|36.77|0
1643267700000|2022-01-27 07:15:00|40.86|38.06|41.39|38.59|41.66|38.86|40.86|38.06|0
1643268000000|2022-01-27 07:20:00|41.41|38.61|41.09|38.29|41.77|38.97|41.05|38.25|0
1643268300000|2022-01-27 07:25:00|41.07|38.27|41.41|38.61|41.91|39.11|40.84|38.04|0
1643268600000|2022-01-27 07:30:00|41.37|38.57|41.55|38.75|42.27|39.47|41.12|38.32|0
1643268900000|2022-01-27 07:35:00|41.51|38.71|41.82|39.02|42.12|39.32|41.48|38.68|0
1643269200000|2022-01-27 07:40:00|41.92|39.12|42.56|39.76|42.65|39.85|41.83|39.03|0
1643269500000|2022-01-27 07:45:00|42.63|39.83|39.53|36.73|42.78|39.98|39.38|36.58|0
1643269800000|2022-01-27 07:50:00|39.67|36.87|39.55|36.75|39.67|36.87|38.4|35.6|0
1643270100000|2022-01-27 07:55:00|39.6|36.8|38.35|35.55|39.66|36.86|38.21|35.41|0
1643270400000|2022-01-27 08:00:00|38.45|35.65|39.31|36.51|39.39|36.59|38.36|35.56|0
1643270700000|2022-01-27 08:05:00|39.14|36.74|38.97|36.57|39.65|37.25|38.47|36.07|0
1643271000000|2022-01-27 08:10:00|38.81|36.41|40.18|37.78|40.3|37.9|38.35|35.95|0
1643271300000|2022-01-27 08:15:00|40.27|37.87|41.11|38.71|41.34|38.94|39.84|37.44|0
1643271600000|2022-01-27 08:20:00|41.23|38.83|40.44|38.04|41.63|39.23|40.33|37.93|0
1643271900000|2022-01-27 08:25:00|40.48|38.08|40.01|37.61|40.62|38.22|39.86|37.46|0
1643272200000|2022-01-27 08:30:00|40.14|37.74|40.15|37.75|40.33|37.93|39.42|37.02|0
1643272500000|2022-01-27 08:35:00|40.12|37.72|40.19|37.79|40.9|38.5|40.01|37.61|0
1643272800000|2022-01-27 08:40:00|40.12|37.72|40.9|38.5|41.01|38.61|40.12|37.72|0
1643273100000|2022-01-27 08:45:00|40.87|38.47|41.26|38.86|42.07|39.67|40.62|38.22|0
1643273400000|2022-01-27 08:50:00|41.23|38.83|39.98|37.58|41.67|39.27|39.41|37.01|0
1643273700000|2022-01-27 08:55:00|39.94|37.54|40.62|38.22|40.73|38.33|39.94|37.54|0
1643274000000|2022-01-27 09:00:00|40.59|38.19|40.98|38.58|42.12|39.72|39.98|37.58|0
1643274300000|2022-01-27 09:05:00|41.02|38.62|39.3|36.9|41.84|39.44|39.21|36.81|0
1643274600000|2022-01-27 09:10:00|39.25|36.85|40.25|37.85|40.52|38.12|38.93|36.53|0
1643274900000|2022-01-27 09:15:00|40.32|37.92|40.54|38.14|40.7|38.3|39.75|37.35|0
1643275200000|2022-01-27 09:20:00|40.43|38.03|41.5|39.1|41.5|39.1|39.85|37.45|0
1643275500000|2022-01-27 09:25:00|41.45|39.05|41.61|39.21|42.15|39.75|41.15|38.75|0
1643275800000|2022-01-27 09:30:00|41.63|39.23|40.68|38.28|41.67|39.27|40.68|38.28|0
1643276100000|2022-01-27 09:35:00|40.71|38.31|40.88|38.48|41.13|38.73|40.51|38.11|0
1643276400000|2022-01-27 09:40:00|40.93|38.53|41.96|39.56|42.11|39.71|40.68|38.28|0
1643276700000|2022-01-27 09:45:00|41.98|39.58|42.26|39.86|42.6|40.2|41.67|39.27|0
1643277000000|2022-01-27 09:50:00|42.18|39.78|42.63|40.23|43.09|40.69|42.07|39.67|0
1643277300000|2022-01-27 09:55:00|42.58|40.18|42.45|40.05|43.01|40.61|42.31|39.91|0
1643277600000|2022-01-27 10:00:00|42.37|39.97|43.29|40.89|43.37|40.97|42.15|39.75|0
1643277900000|2022-01-27 10:05:00|43.2|40.8|42.82|40.42|43.58|41.18|42.82|40.42|0
1643278200000|2022-01-27 10:10:00|42.86|40.46|41.68|39.28|43.08|40.68|41.53|39.13|0
1643278500000|2022-01-27 10:15:00|41.77|39.37|41.14|38.74|42.14|39.74|41.12|38.72|0
1643278800000|2022-01-27 10:20:00|41.18|38.78|42.07|39.67|42.07|39.67|41.07|38.67|0
1643279100000|2022-01-27 10:25:00|42.03|39.63|42.05|39.65|42.59|40.19|41.82|39.42|0
1643279400000|2022-01-27 10:30:00|42.07|39.67|41.2|38.8|42.48|40.08|40.63|38.23|0
1643279700000|2022-01-27 10:35:00|41.18|38.78|41.38|38.98|41.49|39.09|40.9|38.5|0
1643280000000|2022-01-27 10:40:00|41.36|38.96|40.57|38.17|41.44|39.04|40.34|37.94|0
1643280300000|2022-01-27 10:45:00|40.61|38.21|39.8|37.4|41.1|38.7|39.8|37.4|0
1643280600000|2022-01-27 10:50:00|39.83|37.43|38.62|36.22|39.9|37.5|38.52|36.12|0
1643280900000|2022-01-27 10:55:00|38.64|36.24|38.26|35.86|38.66|36.26|37.72|35.32|0
1643281200000|2022-01-27 11:00:00|38.31|35.91|39.47|37.07|39.65|37.25|38.28|35.88|0
1643281500000|2022-01-27 11:05:00|39.54|37.14|39.4|37|40.04|37.64|39.34|36.94|0
1643281800000|2022-01-27 11:10:00|39.43|37.03|40.33|37.93|40.37|37.97|39.4|37|0
1643282100000|2022-01-27 11:15:00|40.35|37.95|40.11|37.71|40.8|38.4|40.08|37.68|0
1643282400000|2022-01-27 11:20:00|40.08|37.68|40.08|37.68|40.13|37.73|39.52|37.12|0
1643282700000|2022-01-27 11:25:00|40.17|37.77|41.39|38.99|41.59|39.19|40.13|37.73|0
1643283000000|2022-01-27 11:30:00|41.37|38.97|41.13|38.73|41.57|39.17|40.84|38.44|0
1643283300000|2022-01-27 11:35:00|41.07|38.67|40.04|37.64|41.5|39.1|39.91|37.51|0
1643283600000|2022-01-27 11:40:00|40.07|37.67|40.42|38.02|40.78|38.38|40|37.6|0
1643283900000|2022-01-27 11:45:00|40.36|37.96|40.56|38.16|40.76|38.36|39.59|37.19|0
1643284200000|2022-01-27 11:50:00|40.54|38.14|41.16|38.76|41.59|39.19|40.51|38.11|0
1643284500000|2022-01-27 11:55:00|41.2|38.8|41.92|39.52|42.07|39.67|40.67|38.27|0
1643284800000|2022-01-27 12:00:00|42.02|39.62|41.62|39.22|42.17|39.77|41.27|38.87|0
1643285100000|2022-01-27 12:05:00|41.68|39.28|41.53|39.13|41.68|39.28|40.9|38.5|0
1643285400000|2022-01-27 12:10:00|41.51|39.11|42.73|40.33|43|40.6|41.46|39.06|0
1643285700000|2022-01-27 12:15:00|42.71|40.31|40.94|38.54|43.07|40.67|40.94|38.54|0
1643286000000|2022-01-27 12:20:00|40.9|38.5|39.76|37.36|41.27|38.87|39.76|37.36|0
1643286300000|2022-01-27 12:25:00|39.78|37.38|40.46|38.06|40.86|38.46|39.78|37.38|0
1643286600000|2022-01-27 12:30:00|40.35|37.95|39.21|36.81|40.94|38.54|39.15|36.75|0
1643286900000|2022-01-27 12:35:00|39.26|36.86|40.12|37.72|40.79|38.39|39.13|36.73|0
1643287200000|2022-01-27 12:40:00|40.13|37.73|40.02|37.62|40.61|38.21|39.9|37.5|0
1643287500000|2022-01-27 12:45:00|39.97|37.57|41.26|38.86|41.43|39.03|39.97|37.57|0
1643287800000|2022-01-27 12:50:00|41.12|38.72|42.68|40.28|43.03|40.63|40.95|38.55|0
1643288100000|2022-01-27 12:55:00|42.59|40.19|42.13|39.73|42.99|40.59|42.06|39.66|0
1643288400000|2022-01-27 13:00:00|42.29|39.89|42.25|39.85|43.25|40.85|41.89|39.49|0
1643288700000|2022-01-27 13:05:00|42.38|39.98|43.94|41.54|43.94|41.54|42.38|39.98|0
1643289000000|2022-01-27 13:10:00|43.98|41.58|42.17|39.77|45.34|42.94|41.99|39.59|0
1643289300000|2022-01-27 13:15:00|42.06|39.66|42.78|40.38|42.82|40.42|41.72|39.32|0
1643289600000|2022-01-27 13:20:00|42.82|40.42|43.01|40.61|43.01|40.61|41.83|39.43|0
1643289900000|2022-01-27 13:25:00|43.05|40.65|42.72|40.32|43.62|41.22|42.19|39.79|0
1643290200000|2022-01-27 13:30:00|42.87|40.47|43.76|41.36|44.32|41.92|42.25|39.85|0
1643290500000|2022-01-27 13:35:00|43.72|41.32|43.76|41.36|44.03|41.63|43.03|40.63|0
1643290800000|2022-01-27 13:40:00|43.74|41.34|44.28|41.88|44.59|42.19|43.53|41.13|0
1643291100000|2022-01-27 13:45:00|44.22|41.82|45.36|42.96|45.4|43|44.22|41.82|0
1643291400000|2022-01-27 13:50:00|45.2|42.8|46.2|43.8|46.2|43.8|45.08|42.68|0
1643291700000|2022-01-27 13:55:00|46.16|43.76|46.42|44.02|46.5|44.1|46|43.6|0
1643292000000|2022-01-27 14:00:00|46.36|43.96|46.88|44.48|47.04|44.64|46.11|43.71|0
1643292300000|2022-01-27 14:05:00|46.84|44.44|46.1|43.7|48.26|45.86|45.74|43.34|0
1643292600000|2022-01-27 14:10:00|46.08|43.68|47.07|44.67|47.07|44.67|45.98|43.58|0
1643292900000|2022-01-27 14:15:00|47.15|44.75|46.7|44.3|47.27|44.87|46.6|44.2|0
1643293200000|2022-01-27 14:20:00|46.74|44.34|46.1|43.7|46.87|44.47|45.77|43.37|0
1643293500000|2022-01-27 14:25:00|46.24|43.84|47.56|45.16|47.68|45.28|46.24|43.84|0
1643293800000|2022-01-27 14:30:00|47.77|45.37|46.9|44.5|49.06|46.66|46.7|44.3|0
1643294100000|2022-01-27 14:35:00|46.98|44.58|46.62|44.22|47.48|45.08|45.85|43.45|0
1643294400000|2022-01-27 14:40:00|46.76|44.36|50.42|48.02|50.55|48.15|46.76|44.36|0
1643294700000|2022-01-27 14:45:00|50.51|48.11|51.13|48.73|51.61|49.21|48.39|45.99|0
1643295000000|2022-01-27 14:50:00|51.17|48.77|51.79|49.39|51.99|49.59|50.69|48.29|0
1643295300000|2022-01-27 14:55:00|51.37|48.97|52.82|50.42|52.89|50.49|48.72|46.32|0
1643295600000|2022-01-27 15:00:00|52.89|50.49|53.38|50.98|53.47|51.07|49.91|47.51|0
1643295900000|2022-01-27 15:05:00|53.56|51.16|54.14|51.74|54.96|52.56|52.62|50.22|0
1643296200000|2022-01-27 15:10:00|54.12|51.72|54.68|52.28|55.19|52.79|53.11|50.71|0
1643296500000|2022-01-27 15:15:00|54.43|52.03|53.04|50.64|54.96|52.56|52.68|50.28|0
1643296800000|2022-01-27 15:20:00|53.02|50.62|51.61|49.21|53.64|51.24|51.61|49.21|0
1643297100000|2022-01-27 15:25:00|51.43|49.03|48.86|46.46|51.91|49.51|47.46|45.06|0
1643297400000|2022-01-27 15:30:00|48.61|46.21|48.4|46|49.49|47.09|47.37|44.97|0
1643297700000|2022-01-27 15:35:00|48.28|45.88|45.24|42.84|49.53|47.13|44.99|42.59|0
1643298000000|2022-01-27 15:40:00|45.26|42.86|48.22|45.82|48.36|45.96|45.22|42.82|0
1643298300000|2022-01-27 15:45:00|48.3|45.9|47.47|45.07|48.61|46.21|46.7|44.3|0
1643298600000|2022-01-27 15:50:00|47.45|45.05|47.84|45.44|48.42|46.02|47.02|44.62|0
1643298900000|2022-01-27 15:55:00|47.93|45.53|50.37|47.97|50.58|48.18|47.78|45.38|0
1643299200000|2022-01-27 16:00:00|50.34|47.94|52.12|49.72|53.48|51.08|49.83|47.43|0
1643299500000|2022-01-27 16:05:00|51.94|49.54|49.87|47.47|52.49|50.09|49.78|47.38|0
1643299800000|2022-01-27 16:10:00|50.1|47.7|51.76|49.36|52.33|49.93|50.1|47.7|0
1643300100000|2022-01-27 16:15:00|51.89|49.49|50.5|48.1|51.89|49.49|48.67|46.27|0
1643300400000|2022-01-27 16:20:00|50.26|47.86|49.94|47.54|51.4|49|49.61|47.21|0
1643300700000|2022-01-27 16:25:00|49.97|47.57|48.12|45.72|50.11|47.71|47.52|45.12|0
1643301000000|2022-01-27 16:30:00|48.2|45.8|50.64|48.24|50.64|48.24|47.95|45.55|0
1643301300000|2022-01-27 16:35:00|50.56|48.16|50.15|47.75|51.46|49.06|49.83|47.43|0
1643301600000|2022-01-27 16:40:00|50.09|47.69|50.47|48.07|51.73|49.33|50|47.6|0
1643301900000|2022-01-27 16:45:00|50.51|48.11|50.1|47.7|51.25|48.85|49.83|47.43|0
1643302200000|2022-01-27 16:50:00|50.13|47.73|50.68|48.28|50.73|48.33|49.32|46.92|0
1643302500000|2022-01-27 16:55:00|50.64|48.24|50.38|47.98|50.68|48.28|49.78|47.38|0
1643302800000|2022-01-27 17:00:00|49.93|47.53|50.06|47.66|50.25|47.85|48.73|46.33|0
1643303100000|2022-01-27 17:05:00|50.02|47.62|47.53|45.13|50.02|47.62|47.04|44.64|0
1643303400000|2022-01-27 17:10:00|47.74|45.34|46.84|44.44|47.74|45.34|46.11|43.71|0
1643303700000|2022-01-27 17:15:00|46.8|44.4|46.76|44.36|48.53|46.13|46.04|43.64|0
1643304000000|2022-01-27 17:20:00|46.72|44.32|46.45|44.05|48.55|46.15|44.98|42.58|0
1643304300000|2022-01-27 17:25:00|46.41|44.01|46.29|43.89|47.34|44.94|45.7|43.3|0
1643304600000|2022-01-27 17:30:00|46.15|43.75|44.92|42.52|46.85|44.45|44.78|42.38|0
1643304900000|2022-01-27 17:35:00|44.88|42.48|44.18|41.78|45.15|42.75|43.52|41.12|0
1643305200000|2022-01-27 17:40:00|44.11|41.71|44.16|41.76|44.82|42.42|43.69|41.29|0
1643305500000|2022-01-27 17:45:00|44.1|41.7|43.88|41.48|44.4|42|40.71|38.31|0
1643305800000|2022-01-27 17:50:00|43.96|41.56|44.42|42.02|45.32|42.92|43.93|41.53|0
1643306100000|2022-01-27 17:55:00|44.21|41.81|45|42.6|46.19|43.79|44.21|41.81|0
1643306400000|2022-01-27 18:00:00|44.85|42.45|43.24|40.84|45.7|43.3|43.07|40.67|0
1643306700000|2022-01-27 18:05:00|43.05|40.65|43.03|40.63|43.5|41.1|41.57|39.17|0
1643307000000|2022-01-27 18:10:00|43.06|40.66|42.58|40.18|43.06|40.66|41.95|39.55|0
1643307300000|2022-01-27 18:15:00|42.54|40.14|41.7|39.3|43.85|41.45|41.59|39.19|0
1643307600000|2022-01-27 18:20:00|41.66|39.26|40.15|37.75|41.92|39.52|39.87|37.47|0
1643307900000|2022-01-27 18:25:00|40.01|37.61|39.83|37.43|41.08|38.68|39.69|37.29|0
1643308200000|2022-01-27 18:30:00|39.9|37.5|40.95|38.55|41.29|38.89|39.83|37.43|0
1643308500000|2022-01-27 18:35:00|41.19|38.79|40.04|37.64|42.32|39.92|40.04|37.64|0
1643308800000|2022-01-27 18:40:00|40.18|37.78|40.55|38.15|41.6|39.2|39.65|37.25|0
1643309100000|2022-01-27 18:45:00|40.66|38.26|41.74|39.34|41.87|39.47|40.29|37.89|0
1643309400000|2022-01-27 18:50:00|41.54|39.14|40.64|38.24|41.96|39.56|40.29|37.89|0
1643309700000|2022-01-27 18:55:00|40.7|38.3|42.35|39.95|43.09|40.69|40.43|38.03|0
1643310000000|2022-01-27 19:00:00|42.15|39.75|42.87|40.47|44.72|42.32|42.15|39.75|0
1643310300000|2022-01-27 19:05:00|42.91|40.51|42.85|40.45|44.16|41.76|41.87|39.47|0
1643310600000|2022-01-27 19:10:00|42.65|40.25|42.2|39.8|43.42|41.02|42.09|39.69|0
1643310900000|2022-01-27 19:15:00|42.25|39.85|40.99|38.59|42.36|39.96|40.48|38.08|0
1643311200000|2022-01-27 19:20:00|41.06|38.66|39.1|36.7|41.06|38.66|39.1|36.7|0
1643311500000|2022-01-27 19:25:00|39.24|36.84|39.9|37.5|40.49|38.09|38.96|36.56|0
1643311800000|2022-01-27 19:30:00|39.87|37.47|39.08|36.68|40.85|38.45|38.61|36.21|0
1643312100000|2022-01-27 19:35:00|39.13|36.73|40.54|38.14|40.68|38.28|39.08|36.68|0
1643312400000|2022-01-27 19:40:00|40.34|37.94|41.84|39.44|42.34|39.94|40.34|37.94|0
1643312700000|2022-01-27 19:45:00|41.81|39.41|41.88|39.48|42.99|40.59|41.4|39|0
1643313000000|2022-01-27 19:50:00|41.59|39.19|39.86|37.46|41.7|39.3|39.61|37.21|0
1643313300000|2022-01-27 19:55:00|39.79|37.39|40.25|37.85|40.86|38.46|38.99|36.59|0
1643313600000|2022-01-27 20:00:00|40.39|37.99|41.44|39.04|42.45|40.05|40.39|37.99|0
1643313900000|2022-01-27 20:05:00|41.4|39|40.66|38.26|42.61|40.21|40.57|38.17|0
1643314200000|2022-01-27 20:10:00|40.71|38.31|39.24|36.84|41.05|38.65|38.88|36.48|0
1643314500000|2022-01-27 20:15:00|39.12|36.72|40.45|38.05|40.52|38.12|37.95|35.55|0
1643314800000|2022-01-27 20:20:00|40.59|38.19|39.47|37.07|41.31|38.91|38.26|35.86|0
1643315100000|2022-01-27 20:25:00|39.23|36.83|40.39|37.99|41|38.6|39.15|36.75|0
1643315400000|2022-01-27 20:30:00|40.46|38.06|40.28|37.88|41.73|39.33|40.1|37.7|0
1643315700000|2022-01-27 20:35:00|40.37|37.97|38.74|36.34|40.95|38.55|38.22|35.82|0
1643316000000|2022-01-27 20:40:00|38.71|36.31|40.24|37.84|41.72|39.32|38.43|36.03|0
1643316300000|2022-01-27 20:45:00|40.58|38.18|38.5|36.1|42.7|40.3|37.65|35.25|0
1643316600000|2022-01-27 20:50:00|38.62|36.22|37.61|35.21|38.62|36.22|37.41|35.01|0
1643316900000|2022-01-27 20:55:00|37.72|35.32|36.73|34.33|38.17|35.77|36.73|34.33|0
1643317200000|2022-01-27 21:00:00|36.93|34.53|36.59|34.19|37.13|34.73|36.22|33.82|0
1643317500000|2022-01-27 21:05:00|36.89|34.49|38.92|36.52|39.06|36.66|36.79|34.39|0
1643317800000|2022-01-27 21:10:00|38.88|36.48|38.8|36.4|39.48|37.08|37.95|35.55|0
1643318100000|2022-01-27 21:15:00|39.1|36.3|39.65|36.85|39.65|36.85|38.96|36.16|0
1643318400000|2022-01-27 21:20:00|39.77|36.97|38.63|35.83|39.77|36.97|38.63|35.83|0
1643318700000|2022-01-27 21:25:00|38.71|35.91|38.91|36.11|39.22|36.42|38.68|35.88|0
1643319000000|2022-01-27 21:30:00|38.94|36.14|40.23|37.43|41.38|38.58|38.35|35.55|0
1643319300000|2022-01-27 21:35:00|40.39|37.59|40.66|37.86|40.66|37.86|39.86|37.06|0
1643319600000|2022-01-27 21:40:00|40.79|37.99|41.26|38.46|41.56|38.76|40.34|37.54|0
1643319900000|2022-01-27 21:45:00|41.19|38.39|41.37|38.57|41.89|39.09|41.14|38.34|0
1643320200000|2022-01-27 21:50:00|41.32|38.52|41.28|38.48|41.68|38.88|40.92|38.12|0
1643320500000|2022-01-27 21:55:00|41.35|38.55|41.98|39.18|41.98|39.18|41.32|38.52|0
1643320800000|2022-01-27 22:00:00|41.88|39.08|43.17|40.37|43.28|40.48|41.86|39.06|0
1643321100000|2022-01-27 22:05:00|43.14|40.34|43.28|40.48|43.7|40.9|42.93|40.13|0
1643321400000|2022-01-27 22:10:00|43.25|40.45|42.64|39.84|43.25|40.45|42.58|39.78|0
1643321700000|2022-01-27 22:15:00|42.57|39.77|42.8|40|42.91|40.11|42.27|39.47|0
1643322000000|2022-01-27 22:20:00|42.89|40.09|42.33|39.53|42.98|40.18|42.2|39.4|0
1643322300000|2022-01-27 22:25:00|42.31|39.51|41.78|38.98|42.31|39.51|41.78|38.98|0
1643322600000|2022-01-27 22:30:00|41.58|38.78|41.55|38.75|41.8|39|41.37|38.57|0
1643322900000|2022-01-27 22:35:00|41.48|38.68|41.53|38.73|41.84|39.04|41.37|38.57|0
1643323200000|2022-01-27 22:40:00|41.55|38.75|41.72|38.92|41.84|39.04|41.43|38.63|0
1643323500000|2022-01-27 22:45:00|41.73|38.93|42.28|39.48|42.3|39.5|41.73|38.93|0
1643323800000|2022-01-27 22:50:00|42.29|39.49|42.52|39.72|42.62|39.82|42.12|39.32|0
1643324100000|2022-01-27 22:55:00|42.53|39.73|42.71|39.91|42.76|39.96|42.47|39.67|0
1643324400000|2022-01-27 23:00:00|42.83|40.03|42.43|39.63|43.19|40.39|42.17|39.37|0
1643324700000|2022-01-27 23:05:00|42.45|39.65|42.92|40.12|43.3|40.5|42.43|39.63|0
1643325000000|2022-01-27 23:10:00|43.03|40.23|43.18|40.38|43.41|40.61|42.92|40.12|0
1643325300000|2022-01-27 23:15:00|43.16|40.36|41.69|38.89|43.16|40.36|41.69|38.89|0
1643325600000|2022-01-27 23:20:00|41.78|38.98|42.69|39.89|42.8|40|41.72|38.92|0
1643325900000|2022-01-27 23:25:00|42.78|39.98|42.67|39.87|43.26|40.46|42.62|39.82|0
1643326200000|2022-01-27 23:30:00|42.69|39.89|42.13|39.33|42.88|40.08|42.13|39.33|0
1643326500000|2022-01-27 23:35:00|42.07|39.27|42.52|39.72|42.65|39.85|42.05|39.25|0
1643326800000|2022-01-27 23:40:00|42.5|39.7|41.9|39.1|42.58|39.78|41.76|38.96|0
1643327100000|2022-01-27 23:45:00|41.98|39.18|41.83|39.03|42.42|39.62|41.79|38.99|0
1643327400000|2022-01-27 23:50:00|41.79|38.99|41.86|39.06|41.94|39.14|41.39|38.59|0
1643327700000|2022-01-27 23:55:00|41.88|39.08|40.73|37.93|41.92|39.12|40.69|37.89|0
1643328000000|2022-01-28 00:00:00|40.58|37.78|40.85|38.05|41|38.2|39.97|37.17|0
1643328300000|2022-01-28 00:05:00|40.87|38.07|40.06|37.26|41.03|38.23|40.06|37.26|0
1643328600000|2022-01-28 00:10:00|40.08|37.28|41.49|38.69|41.49|38.69|40.08|37.28|0
1643328900000|2022-01-28 00:15:00|41.42|38.62|40.63|37.83|41.64|38.84|40.47|37.67|0
1643329200000|2022-01-28 00:20:00|40.67|37.87|40.69|37.89|40.81|38.01|40.24|37.44|0
1643329500000|2022-01-28 00:25:00|40.6|37.8|40.23|37.43|41.03|38.23|40.23|37.43|0
1643329800000|2022-01-28 00:30:00|40.41|37.61|39.31|36.51|40.43|37.63|38.91|36.11|0
1643330100000|2022-01-28 00:35:00|39.27|36.47|39.56|36.76|39.79|36.99|39.27|36.47|0
1643330400000|2022-01-28 00:40:00|39.47|36.67|39.17|36.37|39.47|36.67|38.84|36.04|0
1643330700000|2022-01-28 00:45:00|39.13|36.33|39.86|37.06|40.05|37.25|38.77|35.97|0
1643331000000|2022-01-28 00:50:00|39.89|37.09|40.65|37.85|40.77|37.97|39.71|36.91|0
1643331300000|2022-01-28 00:55:00|40.61|37.81|41.23|38.43|41.78|38.98|40.61|37.81|0
1643331600000|2022-01-28 01:00:00|41.24|38.44|42.09|39.29|42.35|39.55|41.12|38.32|0
1643331900000|2022-01-28 01:05:00|42.04|39.24|41.32|38.52|42.48|39.68|41.32|38.52|0
1643332200000|2022-01-28 01:10:00|41.33|38.53|41.11|38.31|41.89|39.09|41.11|38.31|0
1643332500000|2022-01-28 01:15:00|41.15|38.35|41.66|38.86|41.72|38.92|40.97|38.17|0
1643332800000|2022-01-28 01:20:00|41.7|38.9|41.55|38.75|42.26|39.46|41.53|38.73|0
1643333100000|2022-01-28 01:25:00|41.57|38.77|42.14|39.34|42.33|39.53|41.55|38.75|0
1643333400000|2022-01-28 01:30:00|42.24|39.44|40.84|38.04|42.25|39.45|40.78|37.98|0
1643333700000|2022-01-28 01:35:00|40.87|38.07|40.84|38.04|41.22|38.42|40.64|37.84|0
1643334000000|2022-01-28 01:40:00|40.67|37.87|41.33|38.53|41.53|38.73|40.42|37.62|0
1643334300000|2022-01-28 01:45:00|41.35|38.55|40.33|37.53|41.71|38.91|40.2|37.4|0
1643334600000|2022-01-28 01:50:00|40.42|37.62|40.17|37.37|40.74|37.94|40.06|37.26|0
1643334900000|2022-01-28 01:55:00|40.27|37.47|41.12|38.32|41.32|38.52|40.27|37.47|0
1643335200000|2022-01-28 02:00:00|41.16|38.36|41.25|38.45|41.6|38.8|40.74|37.94|0
1643335500000|2022-01-28 02:05:00|41.3|38.5|41.23|38.43|41.4|38.6|41.05|38.25|0
1643335800000|2022-01-28 02:10:00|41.27|38.47|40.9|38.1|41.62|38.82|40.81|38.01|0
1643336100000|2022-01-28 02:15:00|40.97|38.17|40.56|37.76|41.12|38.32|40.56|37.76|0
1643336400000|2022-01-28 02:20:00|40.57|37.77|41.47|38.67|41.65|38.85|40.57|37.77|0
1643336700000|2022-01-28 02:25:00|41.43|38.63|42.13|39.33|42.39|39.59|41.36|38.56|0
1643337000000|2022-01-28 02:30:00|42.11|39.31|42.17|39.37|42.5|39.7|42.06|39.26|0
1643337300000|2022-01-28 02:35:00|42.11|39.31|42.54|39.74|42.71|39.91|41.91|39.11|0
1643337600000|2022-01-28 02:40:00|42.5|39.7|42.58|39.78|42.58|39.78|42.24|39.44|0
1643337900000|2022-01-28 02:45:00|42.59|39.79|43.27|40.47|43.27|40.47|42.5|39.7|0
1643338200000|2022-01-28 02:50:00|43.26|40.46|43.43|40.63|43.48|40.68|43.03|40.23|0
1643338500000|2022-01-28 02:55:00|43.44|40.64|42.23|39.43|43.64|40.84|42.12|39.32|0
1643338800000|2022-01-28 03:00:00|42.27|39.47|42.11|39.31|42.36|39.56|42.04|39.24|0
1643339100000|2022-01-28 03:05:00|42.15|39.35|42.09|39.29|42.15|39.35|41.74|38.94|0
1643339400000|2022-01-28 03:10:00|42.15|39.35|42.11|39.31|42.53|39.73|41.93|39.13|0
1643339700000|2022-01-28 03:15:00|42.09|39.29|41.22|38.42|42.11|39.31|41.06|38.26|0
1643340000000|2022-01-28 03:20:00|41.26|38.46|41.07|38.27|41.52|38.72|40.87|38.07|0
1643340300000|2022-01-28 03:25:00|41.05|38.25|40.78|37.98|41.15|38.35|40.71|37.91|0
1643340600000|2022-01-28 03:30:00|40.74|37.94|41.05|38.25|41.14|38.34|40.69|37.89|0
1643340900000|2022-01-28 03:35:00|41.03|38.23|41.03|38.23|41.22|38.42|40.63|37.83|0
1643341200000|2022-01-28 03:40:00|41.07|38.27|40.49|37.69|41.07|38.27|40.38|37.58|0
1643341500000|2022-01-28 03:45:00|40.45|37.65|40.67|37.87|40.96|38.16|40.27|37.47|0
1643341800000|2022-01-28 03:50:00|40.63|37.83|40.36|37.56|40.89|38.09|40.12|37.32|0
1643342100000|2022-01-28 03:55:00|40.3|37.5|40.19|37.39|40.48|37.68|40.05|37.25|0
1643342400000|2022-01-28 04:00:00|40.27|37.47|40.28|37.48|40.72|37.92|40.12|37.32|0
1643342700000|2022-01-28 04:05:00|40.25|37.45|40.19|37.39|40.44|37.64|40.07|37.27|0
1643343000000|2022-01-28 04:10:00|40.1|37.3|40.24|37.44|40.3|37.5|40.05|37.25|0
1643343300000|2022-01-28 04:15:00|40.26|37.46|39.72|36.92|40.26|37.46|39.58|36.78|0
1643343600000|2022-01-28 04:20:00|39.76|36.96|39.67|36.87|39.9|37.1|39.47|36.67|0
1643343900000|2022-01-28 04:25:00|39.7|36.9|39.9|37.1|40.08|37.28|39.58|36.78|0
1643344200000|2022-01-28 04:30:00|39.92|37.12|40.2|37.4|40.3|37.5|39.77|36.97|0
1643344500000|2022-01-28 04:35:00|40.24|37.44|40.04|37.24|40.26|37.46|39.97|37.17|0
1643344800000|2022-01-28 04:40:00|40.06|37.26|39.97|37.17|40.26|37.46|39.95|37.15|0
1643345100000|2022-01-28 04:45:00|39.93|37.13|39.52|36.72|40.22|37.42|39.52|36.72|0
1643345400000|2022-01-28 04:50:00|39.54|36.74|39.18|36.38|39.56|36.76|39.15|36.35|0
1643345700000|2022-01-28 04:55:00|39.15|36.35|39.13|36.33|39.22|36.42|38.95|36.15|0
1643346000000|2022-01-28 05:00:00|39.15|36.35|39.22|36.42|39.25|36.45|38.88|36.08|0
1643346300000|2022-01-28 05:05:00|39.18|36.38|39.04|36.24|39.43|36.63|39.04|36.24|0
1643346600000|2022-01-28 05:10:00|38.95|36.15|40.22|37.42|40.4|37.6|38.76|35.96|0
1643346900000|2022-01-28 05:15:00|40.18|37.38|41.03|38.23|41.12|38.32|40.18|37.38|0
1643347200000|2022-01-28 05:20:00|40.94|38.14|41.12|38.32|41.34|38.54|40.89|38.09|0
1643347500000|2022-01-28 05:25:00|41.18|38.38|41.38|38.58|41.57|38.77|41.05|38.25|0
1643347800000|2022-01-28 05:30:00|41.36|38.56|40.79|37.99|41.49|38.69|40.79|37.99|0
1643348100000|2022-01-28 05:35:00|40.74|37.94|40.68|37.88|40.87|38.07|40.21|37.41|0
1643348400000|2022-01-28 05:40:00|40.72|37.92|40.92|38.12|40.97|38.17|40.7|37.9|0
1643348700000|2022-01-28 05:45:00|40.94|38.14|40.68|37.88|40.94|38.14|40.48|37.68|0
1643349000000|2022-01-28 05:50:00|40.7|37.9|41.04|38.24|41.06|38.26|40.59|37.79|0
1643349300000|2022-01-28 05:55:00|41.06|38.26|41.06|38.26|41.38|38.58|40.79|37.99|0
1643349600000|2022-01-28 06:00:00|41.08|38.28|41.01|38.21|41.67|38.87|40.53|37.73|0
1643349900000|2022-01-28 06:05:00|41.02|38.22|40.68|37.88|41.04|38.24|40.64|37.84|0
1643350200000|2022-01-28 06:10:00|40.57|37.77|40.6|37.8|40.6|37.8|40.1|37.3|0
1643350500000|2022-01-28 06:15:00|40.58|37.78|41.11|38.31|41.36|38.56|40.51|37.71|0
1643350800000|2022-01-28 06:20:00|41.12|38.32|41.44|38.64|41.44|38.64|41.12|38.32|0
1643351100000|2022-01-28 06:25:00|41.47|38.67|41.51|38.71|41.51|38.71|41.29|38.49|0
1643351400000|2022-01-28 06:30:00|41.47|38.67|41.21|38.41|41.47|38.67|40.96|38.16|0
1643351700000|2022-01-28 06:35:00|41.18|38.38|41.6|38.8|41.67|38.87|41.18|38.38|0
1643352000000|2022-01-28 06:40:00|41.58|38.78|41.4|38.6|41.67|38.87|41.38|38.58|0
1643352300000|2022-01-28 06:45:00|41.36|38.56|41.47|38.67|41.49|38.69|41.12|38.32|0
1643352600000|2022-01-28 06:50:00|41.49|38.69|41.84|39.04|41.87|39.07|41.45|38.65|0
1643352900000|2022-01-28 06:55:00|41.86|39.06|41.02|38.22|41.99|39.19|40.92|38.12|0
1643353200000|2022-01-28 07:00:00|40.99|38.19|40.05|37.25|40.99|38.19|39.97|37.17|0
1643353500000|2022-01-28 07:05:00|39.96|37.16|40.99|38.19|41.1|38.3|39.9|37.1|0
1643353800000|2022-01-28 07:10:00|41|38.2|41.72|38.92|41.72|38.92|40.57|37.77|0
1643354100000|2022-01-28 07:15:00|41.62|38.82|41.28|38.48|41.62|38.82|40.84|38.04|0
1643354400000|2022-01-28 07:20:00|41.32|38.52|40.24|37.44|41.32|38.52|40.14|37.34|0
1643354700000|2022-01-28 07:25:00|40.3|37.5|40.82|38.02|41.15|38.35|40.1|37.3|0
1643355000000|2022-01-28 07:30:00|40.86|38.06|40.28|37.48|40.86|38.06|40.26|37.46|0
1643355300000|2022-01-28 07:35:00|40.3|37.5|40.71|37.91|40.73|37.93|40.21|37.41|0
1643355600000|2022-01-28 07:40:00|40.75|37.95|40.64|37.84|40.93|38.13|40.44|37.64|0
1643355900000|2022-01-28 07:45:00|40.67|37.87|41.15|38.35|41.18|38.38|40.2|37.4|0
1643356200000|2022-01-28 07:50:00|41.13|38.33|42|39.2|42.11|39.31|40.89|38.09|0
1643356500000|2022-01-28 07:55:00|41.96|39.16|41.4|38.6|42|39.2|41.13|38.33|0
1643356800000|2022-01-28 08:00:00|41.44|38.64|40.54|37.74|41.44|38.64|40.49|37.69|0
1643357100000|2022-01-28 08:05:00|40.27|37.87|39.75|37.35|40.54|38.14|39.61|37.21|0
1643357400000|2022-01-28 08:10:00|39.86|37.46|38.41|36.01|39.86|37.46|38.41|36.01|0
1643357700000|2022-01-28 08:15:00|38.37|35.97|37.51|35.11|38.58|36.18|37.51|35.11|0
1643358000000|2022-01-28 08:20:00|37.58|35.18|37.27|34.87|37.58|35.18|36.46|34.06|0
1643358300000|2022-01-28 08:25:00|37.2|34.8|37.27|34.87|37.83|35.43|36.9|34.5|0
1643358600000|2022-01-28 08:30:00|37.2|34.8|37.16|34.76|37.57|35.17|36.66|34.26|0
1643358900000|2022-01-28 08:35:00|37.28|34.88|37.99|35.59|37.99|35.59|37.16|34.76|0
1643359200000|2022-01-28 08:40:00|38.02|35.62|37.71|35.31|38.23|35.83|37.71|35.31|0
1643359500000|2022-01-28 08:45:00|37.74|35.34|38.19|35.79|38.94|36.54|37.43|35.03|0
1643359800000|2022-01-28 08:50:00|38.09|35.69|38.57|36.17|38.71|36.31|38.02|35.62|0
1643360100000|2022-01-28 08:55:00|38.61|36.21|38.68|36.28|38.85|36.45|37.74|35.34|0
1643360400000|2022-01-28 09:00:00|38.59|36.19|37.79|35.39|38.99|36.59|37.74|35.34|0
1643360700000|2022-01-28 09:05:00|37.77|35.37|37.5|35.1|37.98|35.58|37.12|34.72|0
1643361000000|2022-01-28 09:10:00|37.46|35.06|39.27|36.87|39.42|37.02|37.4|35|0
1643361300000|2022-01-28 09:15:00|39.24|36.84|38.69|36.29|39.56|37.16|38.64|36.24|0
1643361600000|2022-01-28 09:20:00|38.67|36.27|38.88|36.48|39.45|37.05|38.41|36.01|0
1643361900000|2022-01-28 09:25:00|38.9|36.5|38.22|35.82|39.13|36.73|38.22|35.82|0
1643362200000|2022-01-28 09:30:00|38.18|35.78|39.13|36.73|39.84|37.44|38.18|35.78|0
1643362500000|2022-01-28 09:35:00|39.09|36.69|38.88|36.48|39.3|36.9|38.6|36.2|0
1643362800000|2022-01-28 09:40:00|38.93|36.53|39.69|37.29|39.69|37.29|38.67|36.27|0
1643363100000|2022-01-28 09:45:00|39.67|37.27|38.78|36.38|39.89|37.49|38.55|36.15|0
1643363400000|2022-01-28 09:50:00|38.85|36.45|38.81|36.41|39.02|36.62|38.41|36.01|0
1643363700000|2022-01-28 09:55:00|38.88|36.48|38.69|36.29|39.09|36.69|38.25|35.85|0
1643364000000|2022-01-28 10:00:00|38.74|36.34|38.27|35.87|38.77|36.37|37.94|35.54|0
1643364300000|2022-01-28 10:05:00|38.25|35.85|37.29|34.89|38.29|35.89|37.29|34.89|0
1643364600000|2022-01-28 10:10:00|37.33|34.93|38.01|35.61|38.11|35.71|37.33|34.93|0
1643364900000|2022-01-28 10:15:00|37.97|35.57|37.12|34.72|37.97|35.57|37|34.6|0
1643365200000|2022-01-28 10:20:00|37.09|34.69|37.97|35.57|37.99|35.59|36.75|34.35|0
1643365500000|2022-01-28 10:25:00|37.9|35.5|37.49|35.09|38.35|35.95|37.49|35.09|0
1643365800000|2022-01-28 10:30:00|37.54|35.14|36.73|34.33|37.83|35.43|36.1|33.7|0
1643366100000|2022-01-28 10:35:00|36.8|34.4|36.13|33.73|36.8|34.4|36.08|33.68|0
1643366400000|2022-01-28 10:40:00|36.07|33.67|37.03|34.63|37.08|34.68|36.07|33.67|0
1643366700000|2022-01-28 10:45:00|37.05|34.65|37.05|34.65|37.44|35.04|36.87|34.47|0
1643367000000|2022-01-28 10:50:00|37.03|34.63|36.5|34.1|37.03|34.63|36.31|33.91|0
1643367300000|2022-01-28 10:55:00|36.43|34.03|36.93|34.53|37|34.6|36.03|33.63|0
1643367600000|2022-01-28 11:00:00|36.96|34.56|36.68|34.28|37.3|34.9|36.43|34.03|0
1643367900000|2022-01-28 11:05:00|36.66|34.26|36.34|33.94|36.93|34.53|36.13|33.73|0
1643368200000|2022-01-28 11:10:00|36.36|33.96|35.63|33.23|36.47|34.07|35.63|33.23|0
1643368500000|2022-01-28 11:15:00|35.67|33.27|34.74|32.34|35.83|33.43|34.6|32.2|0
1643368800000|2022-01-28 11:20:00|34.82|32.42|35.7|33.3|35.76|33.36|34.53|32.13|0
1643369100000|2022-01-28 11:25:00|35.68|33.28|36.14|33.74|36.16|33.76|35.37|32.97|0
1643369400000|2022-01-28 11:30:00|36.06|33.66|36.26|33.86|36.44|34.04|35.79|33.39|0
1643369700000|2022-01-28 11:35:00|36.29|33.89|35.63|33.23|36.64|34.24|35.63|33.23|0
1643370000000|2022-01-28 11:40:00|35.69|33.29|35.14|32.74|35.81|33.41|35.14|32.74|0
1643370300000|2022-01-28 11:45:00|35.11|32.71|35.76|33.36|35.92|33.52|34.78|32.38|0
1643370600000|2022-01-28 11:50:00|35.79|33.39|35.17|32.77|35.95|33.55|34.86|32.46|0
1643370900000|2022-01-28 11:55:00|35.2|32.8|35.85|33.45|35.99|33.59|34.75|32.35|0
1643371200000|2022-01-28 12:00:00|36.02|33.62|36.35|33.95|36.5|34.1|35.23|32.83|0
1643371500000|2022-01-28 12:05:00|36.28|33.88|35.49|33.09|36.38|33.98|35.49|33.09|0
1643371800000|2022-01-28 12:10:00|35.43|33.03|35.79|33.39|36.15|33.75|35.18|32.78|0
1643372100000|2022-01-28 12:15:00|35.69|33.29|35.13|32.73|36.02|33.62|35|32.6|0
1643372400000|2022-01-28 12:20:00|35.26|32.86|34.8|32.4|35.41|33.01|32.53|30.13|0
1643372700000|2022-01-28 12:25:00|34.83|32.43|35.12|32.72|35.43|33.03|34.2|31.8|0
1643373000000|2022-01-28 12:30:00|35.09|32.69|35.09|32.69|35.57|33.17|34.78|32.38|0
1643373300000|2022-01-28 12:35:00|35.05|32.65|34.52|32.12|35.25|32.85|34.23|31.83|0
1643373600000|2022-01-28 12:40:00|34.57|32.17|34.17|31.77|34.93|32.53|34.08|31.68|0
1643373900000|2022-01-28 12:45:00|34.14|31.74|33.75|31.35|34.33|31.93|33.43|31.03|0
1643374200000|2022-01-28 12:50:00|33.83|31.43|34.39|31.99|34.61|32.21|33.6|31.2|0
1643374500000|2022-01-28 12:55:00|34.47|32.07|34.74|32.34|34.87|32.47|33.89|31.49|0
1643374800000|2022-01-28 13:00:00|34.8|32.4|35.38|32.98|35.39|32.99|34.45|32.05|0
1643375100000|2022-01-28 13:05:00|35.44|33.04|34.77|32.37|35.47|33.07|34.33|31.93|0
1643375400000|2022-01-28 13:10:00|34.67|32.27|35.36|32.96|35.38|32.98|34.48|32.08|0
1643375700000|2022-01-28 13:15:00|35.38|32.98|35.83|33.43|36.15|33.75|35.38|32.98|0
1643376000000|2022-01-28 13:20:00|35.8|33.4|35.18|32.78|35.86|33.46|34.97|32.57|0
1643376300000|2022-01-28 13:25:00|35.1|32.7|35.1|32.7|35.44|33.04|34.61|32.21|0
1643376600000|2022-01-28 13:30:00|35.13|32.73|38.57|36.17|39.42|37.02|35.13|32.73|0
1643376900000|2022-01-28 13:35:00|38.67|36.27|41.21|38.81|41.27|38.87|38.23|35.83|0
1643377200000|2022-01-28 13:40:00|41.31|38.91|39.28|36.88|41.45|39.05|39.08|36.68|0
1643377500000|2022-01-28 13:45:00|39.17|36.77|38.06|35.66|39.38|36.98|38.06|35.66|0
1643377800000|2022-01-28 13:50:00|38.13|35.73|36.41|34.01|38.3|35.9|35.88|33.48|0
1643378100000|2022-01-28 13:55:00|36.16|33.76|37.4|35|37.49|35.09|36.03|33.63|0
1643378400000|2022-01-28 14:00:00|37.35|34.95|37.62|35.22|37.62|35.22|36.04|33.64|0
1643378700000|2022-01-28 14:05:00|37.67|35.27|38.14|35.74|38.36|35.96|37.18|34.78|0
1643379000000|2022-01-28 14:10:00|38.2|35.8|37.5|35.1|38.31|35.91|37.36|34.96|0
1643379300000|2022-01-28 14:15:00|37.55|35.15|38.41|36.01|38.48|36.08|37.38|34.98|0
1643379600000|2022-01-28 14:20:00|38.45|36.05|38.72|36.32|39.18|36.78|38.45|36.05|0
1643379900000|2022-01-28 14:25:00|38.77|36.37|39.82|37.42|39.96|37.56|38.77|36.37|0
1643380200000|2022-01-28 14:30:00|40|37.6|36.1|33.7|40.47|38.07|35.97|33.57|0
1643380500000|2022-01-28 14:35:00|36.28|33.88|34.99|32.59|36.28|33.88|34.26|31.86|0
1643380800000|2022-01-28 14:40:00|35.04|32.64|34.43|32.03|35.36|32.96|34.29|31.89|0
1643381100000|2022-01-28 14:45:00|34.45|32.05|35.05|32.65|35.96|33.56|32.42|30.02|0
1643381400000|2022-01-28 14:50:00|35.14|32.74|35.34|32.94|36.63|34.23|34.65|32.25|0
1643381700000|2022-01-28 14:55:00|35.37|32.97|34.84|32.44|35.76|33.36|34.41|32.01|0
1643382000000|2022-01-28 15:00:00|34.95|32.55|35.14|32.74|35.53|33.13|34.12|31.72|0
1643382300000|2022-01-28 15:05:00|35.17|32.77|36.28|33.88|36.4|34|34.88|32.48|0
1643382600000|2022-01-28 15:10:00|36.12|33.72|37.15|34.75|38.05|35.65|36.12|33.72|0
1643382900000|2022-01-28 15:15:00|37.28|34.88|38.04|35.64|41.36|38.96|37.01|34.61|0
1643383200000|2022-01-28 15:20:00|38.09|35.69|36.6|34.2|38.24|35.84|36.1|33.7|0
1643383500000|2022-01-28 15:25:00|36.45|34.05|35.74|33.34|36.91|34.51|35.18|32.78|0
1643383800000|2022-01-28 15:30:00|35.8|33.4|34.56|32.16|36.33|33.93|34.37|31.97|0
1643384100000|2022-01-28 15:35:00|34.6|32.2|35.92|33.52|36.95|34.55|34.56|32.16|0
1643384400000|2022-01-28 15:40:00|35.9|33.5|35.45|33.05|35.97|33.57|33.17|30.77|0
1643384700000|2022-01-28 15:45:00|35.46|33.06|38.97|36.57|39.13|36.73|35.28|32.88|0
1643385000000|2022-01-28 15:50:00|38.98|36.58|40.34|37.94|40.34|37.94|38.58|36.18|0
1643385300000|2022-01-28 15:55:00|40.23|37.83|40.9|38.5|40.99|38.59|39.02|36.62|0
1643385600000|2022-01-28 16:00:00|41.14|38.74|39.3|36.9|41.32|38.92|39.3|36.9|0
1643385900000|2022-01-28 16:05:00|39.19|36.79|40.52|38.12|40.7|38.3|39.19|36.79|0
1643386200000|2022-01-28 16:10:00|40.5|38.1|42.13|39.73|42.25|39.85|40.41|38.01|0
1643386500000|2022-01-28 16:15:00|42.11|39.71|41.44|39.04|47.44|45.04|41.41|39.01|0
1643386800000|2022-01-28 16:20:00|41.67|39.27|40.82|38.42|41.89|39.49|40.25|37.85|0
1643387100000|2022-01-28 16:25:00|40.76|38.36|40.87|38.47|41.92|39.52|40.5|38.1|0
1643387400000|2022-01-28 16:30:00|41.02|38.62|45.26|42.86|45.59|43.19|39.79|37.39|0
1643387700000|2022-01-28 16:35:00|45.32|42.92|45.79|43.39|46.75|44.35|44.85|42.45|0
1643388000000|2022-01-28 16:40:00|45.69|43.29|45.55|43.15|46.05|43.65|45.12|42.72|0
1643388300000|2022-01-28 16:45:00|45.26|42.86|45.29|42.89|45.67|43.27|45.02|42.62|0
1643388600000|2022-01-28 16:50:00|45.24|42.84|46|43.6|46.06|43.66|45.04|42.64|0
1643388900000|2022-01-28 16:55:00|45.98|43.58|46.28|43.88|47.84|45.44|44.69|42.29|0
1643389200000|2022-01-28 17:00:00|46.3|43.9|45.05|42.65|46.3|43.9|43.89|41.49|0
1643389500000|2022-01-28 17:05:00|45.03|42.63|45.27|42.87|45.51|43.11|44.56|42.16|0
1643389800000|2022-01-28 17:10:00|45.19|42.79|43.93|41.53|45.37|42.97|43.39|40.99|0
1643390100000|2022-01-28 17:15:00|43.97|41.57|45.11|42.71|45.47|43.07|43.62|41.22|0
1643390400000|2022-01-28 17:20:00|45.03|42.63|43.19|40.79|45.03|42.63|42.75|40.35|0
1643390700000|2022-01-28 17:25:00|43.23|40.83|42.62|40.22|43.23|40.83|42.09|39.69|0
1643391000000|2022-01-28 17:30:00|42.41|40.01|41.63|39.23|42.89|40.49|41.5|39.1|0
1643391300000|2022-01-28 17:35:00|41.76|39.36|41.18|38.78|42.38|39.98|40.89|38.49|0
1643391600000|2022-01-28 17:40:00|41.13|38.73|42.23|39.83|42.23|39.83|41.11|38.71|0
1643391900000|2022-01-28 17:45:00|42.21|39.81|41.35|38.95|42.5|40.1|40.87|38.47|0
1643392200000|2022-01-28 17:50:00|41.31|38.91|39.63|37.23|41.35|38.95|39.27|36.87|0
1643392500000|2022-01-28 17:55:00|39.59|37.19|42.14|39.74|42.9|40.5|39.49|37.09|0
1643392800000|2022-01-28 18:00:00|42.12|39.72|43.26|40.86|43.83|41.43|42.03|39.63|0
1643393100000|2022-01-28 18:05:00|42.95|40.55|44.83|42.43|45.04|42.64|42.95|40.55|0
1643393400000|2022-01-28 18:10:00|44.81|42.41|44.69|42.29|45.16|42.76|44.45|42.05|0
1643393700000|2022-01-28 18:15:00|44.83|42.43|44.45|42.05|44.96|42.56|44.04|41.64|0
1643394000000|2022-01-28 18:20:00|44.26|41.86|43.6|41.2|44.37|41.97|42.83|40.43|0
1643394300000|2022-01-28 18:25:00|43.56|41.16|44.26|41.86|44.53|42.13|42.84|40.44|0
1643394600000|2022-01-28 18:30:00|44.38|41.98|45.26|42.86|45.96|43.56|44.38|41.98|0
1643394900000|2022-01-28 18:35:00|45.44|43.04|45.24|42.84|46.24|43.84|44.77|42.37|0
1643395200000|2022-01-28 18:40:00|45.28|42.88|45.16|42.76|45.44|43.04|44.49|42.09|0
1643395500000|2022-01-28 18:45:00|45.12|42.72|45|42.6|45.99|43.59|44.57|42.17|0
1643395800000|2022-01-28 18:50:00|44.92|42.52|45.67|43.27|46.21|43.81|44.76|42.36|0
1643396100000|2022-01-28 18:55:00|45.47|43.07|45.23|42.83|46.25|43.85|45.23|42.83|0
1643396400000|2022-01-28 19:00:00|45.31|42.91|44.45|42.05|46.67|44.27|44.45|42.05|0
1643396700000|2022-01-28 19:05:00|44.37|41.97|43.25|40.85|44.41|42.01|42.91|40.51|0
1643397000000|2022-01-28 19:10:00|43.23|40.83|41.86|39.46|43.37|40.97|41.82|39.42|0
1643397300000|2022-01-28 19:15:00|41.88|39.48|41.55|39.15|42.2|39.8|39.86|37.46|0
1643397600000|2022-01-28 19:20:00|41.56|39.16|39.87|37.47|41.56|39.16|39.87|37.47|0
1643397900000|2022-01-28 19:25:00|40.05|37.65|39.98|37.58|40.76|38.36|39.87|37.47|0
1643398200000|2022-01-28 19:30:00|40.03|37.63|39.87|37.47|40.85|38.45|39.08|36.68|0
1643398500000|2022-01-28 19:35:00|39.98|37.58|40.57|38.17|40.85|38.45|39.94|37.54|0
1643398800000|2022-01-28 19:40:00|40.88|38.48|42.85|40.45|43.04|40.64|40.88|38.48|0
1643399100000|2022-01-28 19:45:00|43.19|40.79|43.8|41.4|43.99|41.59|42.26|39.86|0
1643399400000|2022-01-28 19:50:00|43.86|41.46|43.72|41.32|44.5|42.1|43.04|40.64|0
1643399700000|2022-01-28 19:55:00|43.78|41.38|45.26|42.86|45.6|43.2|43.72|41.32|0
1643400000000|2022-01-28 20:00:00|45.32|42.92|43.27|40.87|46.95|44.55|42.95|40.55|0
1643400300000|2022-01-28 20:05:00|43.1|40.7|43.52|41.12|43.79|41.39|42.91|40.51|0
1643400600000|2022-01-28 20:10:00|43.6|41.2|42.75|40.35|43.6|41.2|42.05|39.65|0
1643400900000|2022-01-28 20:15:00|43|40.6|43.48|41.08|43.91|41.51|42.54|40.14|0
1643401200000|2022-01-28 20:20:00|43.5|41.1|45.09|42.69|45.21|42.81|43.1|40.7|0
1643401500000|2022-01-28 20:25:00|45.13|42.73|42.22|39.82|46.31|43.91|41.61|39.21|0
1643401800000|2022-01-28 20:30:00|42.14|39.74|45.43|43.03|45.8|43.4|40.3|37.9|0
1643402100000|2022-01-28 20:35:00|45.31|42.91|45.63|43.23|45.8|43.4|44.87|42.47|0
1643402400000|2022-01-28 20:40:00|45.59|43.19|46.77|44.37|46.98|44.58|45.55|43.15|0
1643402700000|2022-01-28 20:45:00|46.73|44.33|48.31|45.91|48.39|45.99|46.12|43.72|0
1643403000000|2022-01-28 20:50:00|48.39|45.99|49.8|47.4|49.93|47.53|48.35|45.95|0
1643403300000|2022-01-28 20:55:00|49.76|47.36|50.27|47.87|53.68|51.28|49.28|46.88|0
1643403600000|2022-01-28 21:00:00|50.4|48|50.12|47.72|50.62|48.22|49.19|46.79|0
1643403900000|2022-01-28 21:05:00|50.23|47.83|50.23|47.83|50.84|48.44|49.94|47.54|0
1643404200000|2022-01-28 21:10:00|50.29|47.89|48.72|46.32|50.29|47.89|48.72|46.32|0
1643616300000|2022-01-31 08:05:00|50.7|48.3|51.18|48.78|51.22|48.82|50.52|48.12|0
1643616600000|2022-01-31 08:10:00|51.26|48.86|52.76|50.36|53.46|51.06|51.22|48.82|0
1643616900000|2022-01-31 08:15:00|52.81|50.41|52.07|49.67|53.8|51.4|52.07|49.67|0
1643617200000|2022-01-31 08:20:00|52.11|49.71|52.45|50.05|53.21|50.81|51.6|49.2|0
1643617500000|2022-01-31 08:25:00|52.38|49.98|52.76|50.36|53.21|50.81|52.27|49.87|0
1643617800000|2022-01-31 08:30:00|52.71|50.31|53.03|50.63|53.14|50.74|52.49|50.09|0
1643618100000|2022-01-31 08:35:00|53.07|50.67|53.66|51.26|53.66|51.26|53|50.6|0
1643618400000|2022-01-31 08:40:00|53.61|51.21|53.93|51.53|53.93|51.53|53.25|50.85|0
1643618700000|2022-01-31 08:45:00|53.88|51.48|54.15|51.75|54.15|51.75|53.7|51.3|0
1643619000000|2022-01-31 08:50:00|54.11|51.71|54.66|52.26|54.8|52.4|53.79|51.39|0
1643619300000|2022-01-31 08:55:00|54.7|52.3|54.75|52.35|54.84|52.44|54.38|51.98|0
1643619600000|2022-01-31 09:00:00|54.79|52.39|55.12|52.72|55.26|52.86|54.47|52.07|0
1643619900000|2022-01-31 09:05:00|54.98|52.58|54.84|52.44|55.12|52.72|54.38|51.98|0
1643620200000|2022-01-31 09:10:00|54.88|52.48|55.21|52.81|55.21|52.81|54.56|52.16|0
1643620500000|2022-01-31 09:15:00|55.16|52.76|54.84|52.44|55.21|52.81|54.33|51.93|0
1643620800000|2022-01-31 09:20:00|54.79|52.39|54.56|52.16|54.97|52.57|54.28|51.88|0
1643621100000|2022-01-31 09:25:00|54.49|52.09|54.6|52.2|54.76|52.36|54.28|51.88|0
1643621400000|2022-01-31 09:30:00|54.65|52.25|54.53|52.13|54.81|52.41|54.1|51.7|0
1643621700000|2022-01-31 09:35:00|54.56|52.16|54.83|52.43|55.11|52.71|54.53|52.13|0
1643622000000|2022-01-31 09:40:00|54.79|52.39|54.19|51.79|55.11|52.71|54.19|51.79|0
1643622300000|2022-01-31 09:45:00|54.23|51.83|54.35|51.95|54.78|52.38|54.19|51.79|0
1643622600000|2022-01-31 09:50:00|54.32|51.92|53.28|50.88|54.42|52.02|53.01|50.61|0
1643622900000|2022-01-31 09:55:00|53.25|50.85|53.87|51.47|53.87|51.47|52.87|50.47|0
1643623200000|2022-01-31 10:00:00|53.91|51.51|54.02|51.62|54.05|51.65|53.41|51.01|0
1643623500000|2022-01-31 10:05:00|54.09|51.69|53.41|51.01|54.09|51.69|53.14|50.74|0
1643623800000|2022-01-31 10:10:00|53.36|50.96|53.18|50.78|53.39|50.99|52.47|50.07|0
1643624100000|2022-01-31 10:15:00|53.16|50.76|53.36|50.96|53.77|51.37|53.14|50.74|0
1643624400000|2022-01-31 10:20:00|53.29|50.89|52.98|50.58|53.54|51.14|52.46|50.06|0
1643624700000|2022-01-31 10:25:00|52.89|50.49|52.86|50.46|53.45|51.05|52.82|50.42|0
1643625000000|2022-01-31 10:30:00|52.82|50.42|52.77|50.37|53.02|50.62|52.19|49.79|0
1643625300000|2022-01-31 10:35:00|52.73|50.33|51.88|49.48|52.73|50.33|51.84|49.44|0
1643625600000|2022-01-31 10:40:00|51.86|49.46|52.55|50.15|52.86|50.46|51.66|49.26|0
1643625900000|2022-01-31 10:45:00|52.59|50.19|53.39|50.99|53.5|51.1|52.24|49.84|0
1643626200000|2022-01-31 10:50:00|53.32|50.92|53.28|50.88|53.73|51.33|52.96|50.56|0
1643626500000|2022-01-31 10:55:00|53.23|50.83|53.41|51.01|53.5|51.1|52.9|50.5|0
1643626800000|2022-01-31 11:00:00|53.14|50.74|52.74|50.34|53.86|51.46|52.56|50.16|0
1643627100000|2022-01-31 11:05:00|52.78|50.38|53.32|50.92|53.55|51.15|52.56|50.16|0
1643627400000|2022-01-31 11:10:00|53.28|50.88|52.34|49.94|53.61|51.21|52.29|49.89|0
1643627700000|2022-01-31 11:15:00|52.38|49.98|52.91|50.51|53.09|50.69|52.34|49.94|0
1643628000000|2022-01-31 11:20:00|52.69|50.29|52.42|50.02|53.23|50.83|52.42|50.02|0
1643628300000|2022-01-31 11:25:00|52.11|49.71|52.24|49.84|52.56|50.16|51.67|49.27|0
1643628600000|2022-01-31 11:30:00|52.16|49.76|52.51|50.11|52.58|50.18|51.89|49.49|0
1643628900000|2022-01-31 11:35:00|52.44|50.04|52.11|49.71|52.64|50.24|52.07|49.67|0
1643629200000|2022-01-31 11:40:00|52.24|49.84|51.8|49.4|52.53|50.13|51.8|49.4|0
1643629500000|2022-01-31 11:45:00|51.84|49.44|52.17|49.77|52.37|49.97|51.76|49.36|0
1643629800000|2022-01-31 11:50:00|52.13|49.73|52.24|49.84|52.7|50.3|52.11|49.71|0
1643630100000|2022-01-31 11:55:00|52.26|49.86|52.5|50.1|52.86|50.46|52.19|49.79|0
1643630400000|2022-01-31 12:00:00|52.46|50.06|51.4|49|52.82|50.42|51.4|49|0
1643630700000|2022-01-31 12:05:00|51.27|48.87|50.7|48.3|51.53|49.13|50.31|47.91|0
1643631000000|2022-01-31 12:10:00|50.68|48.28|50.4|48|51.27|48.87|50.38|47.98|0
1643631300000|2022-01-31 12:15:00|50.38|47.98|50.44|48.04|50.57|48.17|50.06|47.66|0
1643631600000|2022-01-31 12:20:00|50.61|48.21|49.58|47.18|50.61|48.21|49.1|46.7|0
1643631900000|2022-01-31 12:25:00|49.54|47.14|50.05|47.65|50.4|48|49.54|47.14|0
1643632200000|2022-01-31 12:30:00|49.97|47.57|50.74|48.34|50.83|48.43|49.8|47.4|0
1643632500000|2022-01-31 12:35:00|50.78|48.38|50.52|48.12|51.09|48.69|50.48|48.08|0
1643632800000|2022-01-31 12:40:00|50.5|48.1|50.7|48.3|50.7|48.3|49.94|47.54|0
1643633100000|2022-01-31 12:45:00|50.67|48.27|51.22|48.82|51.48|49.08|50.52|48.12|0
1643633400000|2022-01-31 12:50:00|51.08|48.68|51.04|48.64|51.52|49.12|50.82|48.42|0
1643633700000|2022-01-31 12:55:00|51.08|48.68|51.69|49.29|51.69|49.29|50.91|48.51|0
1643634000000|2022-01-31 13:00:00|51.87|49.47|50.82|48.42|51.96|49.56|50.82|48.42|0
1643634300000|2022-01-31 13:05:00|50.78|48.38|50.47|48.07|50.78|48.38|50.04|47.64|0
1643634600000|2022-01-31 13:10:00|50.6|48.2|51.38|48.98|51.43|49.03|50.6|48.2|0
1643634900000|2022-01-31 13:15:00|51.43|49.03|50.71|48.31|51.65|49.25|50.71|48.31|0
1643635200000|2022-01-31 13:20:00|50.69|48.29|50.82|48.42|51.16|48.76|50.6|48.2|0
1643635500000|2022-01-31 13:25:00|50.86|48.46|50.99|48.59|50.99|48.59|50.53|48.13|0
1643635800000|2022-01-31 13:30:00|51.12|48.72|52.57|50.17|52.71|50.31|50.86|48.46|0
1643636100000|2022-01-31 13:35:00|52.48|50.08|52.35|49.95|52.88|50.48|52.19|49.79|0
1643636400000|2022-01-31 13:40:00|52.39|49.99|52.13|49.73|52.75|50.35|51.91|49.51|0
1643636700000|2022-01-31 13:45:00|52.17|49.77|52.12|49.72|52.44|50.04|51.46|49.06|0
1643637000000|2022-01-31 13:50:00|52.17|49.77|52.14|49.74|52.66|50.26|52.08|49.68|0
1643637300000|2022-01-31 13:55:00|52.21|49.81|52.21|49.81|52.74|50.34|51.99|49.59|0
1643637600000|2022-01-31 14:00:00|52.3|49.9|52.39|49.99|52.43|50.03|51.68|49.28|0
1643637900000|2022-01-31 14:05:00|52.43|50.03|52.74|50.34|52.97|50.57|52.34|49.94|0
1643638200000|2022-01-31 14:10:00|52.65|50.25|52.07|49.67|52.74|50.34|52.07|49.67|0
1643638500000|2022-01-31 14:15:00|52.03|49.63|51.85|49.45|52.38|49.98|51.85|49.45|0
1643638800000|2022-01-31 14:20:00|51.81|49.41|51.76|49.36|52.03|49.63|51.37|48.97|0
1643639100000|2022-01-31 14:25:00|51.81|49.41|52.58|50.18|52.65|50.25|51.81|49.41|0
1643639400000|2022-01-31 14:30:00|52.2|49.8|53|50.6|53.05|50.65|50.37|47.97|0
1643639700000|2022-01-31 14:35:00|53.41|51.01|54.04|51.64|54.27|51.87|53.09|50.69|0
1643640000000|2022-01-31 14:40:00|54.09|51.69|54.31|51.91|54.96|52.56|54.04|51.64|0
1643640300000|2022-01-31 14:45:00|54.38|51.98|53.43|51.03|54.77|52.37|53.32|50.92|0
1643640600000|2022-01-31 14:50:00|53.5|51.1|55.65|53.25|56.54|54.14|53.32|50.92|0
1643640900000|2022-01-31 14:55:00|55.74|53.34|55.88|53.48|55.88|53.48|54.39|51.99|0
1643641200000|2022-01-31 15:00:00|55.83|53.43|55.01|52.61|57.9|55.5|54.12|51.72|0
1643641500000|2022-01-31 15:05:00|54.99|52.59|59.02|56.62|59.02|56.62|54.99|52.59|0
1643641800000|2022-01-31 15:10:00|59.12|56.72|58.68|56.28|59.31|56.91|58.15|55.75|0
1643642100000|2022-01-31 15:15:00|58.73|56.33|58.7|56.3|59.8|57.4|58.46|56.06|0
1643642400000|2022-01-31 15:20:00|58.8|56.4|60.36|57.96|62.58|60.18|58.58|56.18|0
1643642700000|2022-01-31 15:25:00|60.41|58.01|58.36|55.96|61.29|58.89|58.31|55.91|0
1643643000000|2022-01-31 15:30:00|58.31|55.91|59.11|56.71|59.42|57.02|57.83|55.43|0
1643643300000|2022-01-31 15:35:00|59.13|56.73|57.96|55.56|59.77|57.37|57.89|55.49|0
1643643600000|2022-01-31 15:40:00|57.91|55.51|58.54|56.14|58.59|56.19|57.19|54.79|0
1643643900000|2022-01-31 15:45:00|58.39|55.99|57.84|55.44|58.39|55.99|56.95|54.55|0
1643644200000|2022-01-31 15:50:00|57.81|55.41|59.41|57.01|59.85|57.45|57.72|55.32|0
1643644500000|2022-01-31 15:55:00|59.51|57.11|58.57|56.17|59.68|57.28|57.36|54.96|0
1643644800000|2022-01-31 16:00:00|58.47|56.07|58.79|56.39|59.2|56.8|58.47|56.07|0
1643645100000|2022-01-31 16:05:00|58.91|56.51|57.89|55.49|58.96|56.56|57.89|55.49|0
1643645400000|2022-01-31 16:10:00|57.79|55.39|58.03|55.63|58.23|55.83|56.65|54.25|0
1643645700000|2022-01-31 16:15:00|57.94|55.54|57.02|54.62|58.18|55.78|56.88|54.48|0
1643646000000|2022-01-31 16:20:00|57.05|54.65|56.14|53.74|57.69|55.29|55.86|53.46|0
1643646300000|2022-01-31 16:25:00|56.09|53.69|57.14|54.74|57.86|55.46|56.09|53.69|0
1643646600000|2022-01-31 16:30:00|57.09|54.69|59.07|56.67|59.36|56.96|56.66|54.26|0
1643646900000|2022-01-31 16:35:00|59.02|56.62|58.53|56.13|59.36|56.96|58.29|55.89|0
1643647200000|2022-01-31 16:40:00|58.77|56.37|59.36|56.96|59.38|56.98|58.31|55.91|0
1643647500000|2022-01-31 16:45:00|59.11|56.71|60.24|57.84|60.29|57.89|58.82|56.42|0
1643647800000|2022-01-31 16:50:00|60.14|57.74|62.05|59.65|62.05|59.65|60.05|57.65|0
1643648100000|2022-01-31 16:55:00|62|59.6|62.1|59.7|62.25|59.85|61.89|59.49|0
1643648400000|2022-01-31 17:00:00|62.15|59.75|61.69|59.29|62.2|59.8|61.19|58.79|0
1643648700000|2022-01-31 17:05:00|61.79|59.39|60.74|58.34|62.09|59.69|60.74|58.34|0
1643649000000|2022-01-31 17:10:00|60.84|58.44|60.83|58.43|61.54|59.14|60.59|58.19|0
1643649300000|2022-01-31 17:15:00|60.88|58.48|59.11|56.71|64.08|61.68|59.11|56.71|0
1643649600000|2022-01-31 17:20:00|58.96|56.56|57.57|55.17|59.01|56.61|57.16|54.76|0
1643649900000|2022-01-31 17:25:00|57.54|55.14|58.13|55.73|58.32|55.92|56.96|54.56|0
1643650200000|2022-01-31 17:30:00|58.22|55.82|55.38|52.98|58.67|56.27|55.16|52.76|0
1643650500000|2022-01-31 17:35:00|55.43|53.03|56.24|53.84|56.29|53.89|55.19|52.79|0
1643650800000|2022-01-31 17:40:00|56.26|53.86|56.19|53.79|56.67|54.27|55.9|53.5|0
1643651100000|2022-01-31 17:45:00|56.29|53.89|57.64|55.24|57.64|55.24|56.29|53.89|0
1643651400000|2022-01-31 17:50:00|57.59|55.19|57.79|55.39|57.84|55.44|57.06|54.66|0
1643651700000|2022-01-31 17:55:00|57.84|55.44|57.94|55.54|58.33|55.93|57.69|55.29|0
1643652000000|2022-01-31 18:00:00|57.89|55.49|57.3|54.9|57.89|55.49|56.91|54.51|0
1643652300000|2022-01-31 18:05:00|57.25|54.85|57.49|55.09|57.74|55.34|57.01|54.61|0
1643652600000|2022-01-31 18:10:00|57.44|55.04|57.54|55.14|57.61|55.21|56.62|54.22|0
1643652900000|2022-01-31 18:15:00|57.59|55.19|57.98|55.58|58.03|55.63|56.91|54.51|0
1643653200000|2022-01-31 18:20:00|58.08|55.68|58.13|55.73|58.33|55.93|57.73|55.33|0
1643653500000|2022-01-31 18:25:00|58.18|55.78|57|54.6|58.47|56.07|57|54.6|0
1643653800000|2022-01-31 18:30:00|57.07|54.67|56.76|54.36|57.39|54.99|56.52|54.12|0
1643654100000|2022-01-31 18:35:00|56.88|54.48|57.63|55.23|58.17|55.77|56.42|54.02|0
1643654400000|2022-01-31 18:40:00|57.58|55.18|57.09|54.69|58.42|56.02|57.09|54.69|0
1643654700000|2022-01-31 18:45:00|57|54.6|57.73|55.33|57.83|55.43|57|54.6|0
1643655000000|2022-01-31 18:50:00|57.7|55.3|57.43|55.03|57.92|55.52|57.19|54.79|0
1643655300000|2022-01-31 18:55:00|57.48|55.08|57.87|55.47|57.92|55.52|57.33|54.93|0
1643655600000|2022-01-31 19:00:00|58.02|55.62|58.07|55.67|58.32|55.92|57.68|55.28|0
1643655900000|2022-01-31 19:05:00|57.92|55.52|59.13|56.73|59.51|57.11|57.92|55.52|0
1643656200000|2022-01-31 19:10:00|59.11|56.71|57.9|55.5|60.33|57.93|57.7|55.3|0
1643656500000|2022-01-31 19:15:00|57.8|55.4|58.19|55.79|58.39|55.99|57.7|55.3|0
1643656800000|2022-01-31 19:20:00|58.1|55.7|58.54|56.14|58.79|56.39|57.65|55.25|0
1643657100000|2022-01-31 19:25:00|58.49|56.09|58.89|56.49|58.94|56.54|58.19|55.79|0
1643657400000|2022-01-31 19:30:00|58.94|56.54|58.74|56.34|58.94|56.54|58.29|55.89|0
1643657700000|2022-01-31 19:35:00|58.79|56.39|58.54|56.14|58.94|56.54|58.39|55.99|0
1643658000000|2022-01-31 19:40:00|58.64|56.24|58.74|56.34|58.79|56.39|58.39|55.99|0
1643658300000|2022-01-31 19:45:00|58.79|56.39|58.19|55.79|58.89|56.49|57.94|55.54|0
1643658600000|2022-01-31 19:50:00|58.24|55.84|57.99|55.59|58.49|56.09|57.79|55.39|0
1643658900000|2022-01-31 19:55:00|58.04|55.64|58.33|55.93|58.73|56.33|58.04|55.64|0
1643659200000|2022-01-31 20:00:00|58.31|55.91|58.48|56.08|58.73|56.33|58.09|55.69|0
1643659500000|2022-01-31 20:05:00|58.43|56.03|56.61|54.21|58.63|56.23|56.61|54.21|0
1643659800000|2022-01-31 20:10:00|56.76|54.36|54.65|52.25|57|54.6|54.37|51.97|0
1643660100000|2022-01-31 20:15:00|54.51|52.11|54.27|51.87|55.41|53.01|53.8|51.4|0
1643660400000|2022-01-31 20:20:00|54.18|51.78|57.96|55.56|58.21|55.81|54.18|51.78|0
1643660700000|2022-01-31 20:25:00|57.91|55.51|57.89|55.49|58.65|56.25|57.4|55|0
1643661000000|2022-01-31 20:30:00|57.94|55.54|60.36|57.96|60.41|58.01|57.03|54.63|0
1643661300000|2022-01-31 20:35:00|60.26|57.86|59.21|56.81|60.56|58.16|58.81|56.41|0
1643661600000|2022-01-31 20:40:00|59.11|56.71|59.41|57.01|59.81|57.41|58.66|56.26|0
1643661900000|2022-01-31 20:45:00|59.56|57.16|61.13|58.73|61.13|58.73|59.16|56.76|0
1643662200000|2022-01-31 20:50:00|61.08|58.68|63.31|60.91|63.58|61.18|61.08|58.68|0
1643662500000|2022-01-31 20:55:00|63.37|60.97|61.08|58.68|64|61.6|60.49|58.09|0
1643662800000|2022-01-31 21:00:00|60.64|58.24|59.16|56.76|60.64|58.24|58.76|56.36|0
1643663100000|2022-01-31 21:05:00|59.11|56.71|59.92|57.52|60.02|57.62|59.06|56.66|0
1643663400000|2022-01-31 21:10:00|59.97|57.57|58.61|56.21|60.08|57.68|58.46|56.06|0
1643663700000|2022-01-31 21:15:00|58.86|56.06|59.03|56.23|59.26|56.46|58.81|56.01|0
1643664000000|2022-01-31 21:20:00|58.96|56.16|59.11|56.31|59.26|56.46|58.86|56.06|0
1643664300000|2022-01-31 21:25:00|59.16|56.36|59.21|56.41|59.31|56.51|59.01|56.21|0
1643664600000|2022-01-31 21:30:00|59.18|56.38|59.06|56.26|59.26|56.46|59.01|56.21|0
1643664900000|2022-01-31 21:35:00|59.03|56.23|58.9|56.1|59.51|56.71|58.85|56.05|0
1643665200000|2022-01-31 21:40:00|58.85|56.05|58.9|56.1|59.1|56.3|58.8|56|0
1643665500000|2022-01-31 21:45:00|58.95|56.15|58.8|56|59.05|56.25|58.7|55.9|0
1643665800000|2022-01-31 21:50:00|58.78|55.98|58.6|55.8|58.8|56|58.6|55.8|0
1643666100000|2022-01-31 21:55:00|58.65|55.85|58.91|56.11|58.92|56.12|58.6|55.8|0
1643666400000|2022-01-31 22:00:00|58.78|55.98|58.77|55.97|59.01|56.21|58.77|55.97|0
1643666700000|2022-01-31 22:05:00|58.75|55.95|58.72|55.92|58.77|55.97|58.69|55.89|0
1643667000000|2022-01-31 22:10:00|58.71|55.91|58.76|55.96|58.84|56.04|58.67|55.87|0
1643667300000|2022-01-31 22:15:00|58.77|55.97|58.81|56.01|58.81|56.01|58.77|55.97|0
1643667600000|2022-01-31 22:20:00|58.83|56.03|58.87|56.07|58.92|56.12|58.8|56|0
1643667900000|2022-01-31 22:25:00|58.79|55.99|58.9|56.1|58.9|56.1|58.78|55.98|0
1643668200000|2022-01-31 22:30:00|58.92|56.12|58.99|56.19|59.06|56.26|58.83|56.03|0
1643668500000|2022-01-31 22:35:00|59.07|56.27|59.33|56.53|59.33|56.53|59.02|56.22|0
1643668800000|2022-01-31 22:40:00|59.37|56.57|59.28|56.48|59.37|56.57|59.16|56.36|0
1643669100000|2022-01-31 22:45:00|59.26|56.46|59.26|56.46|59.38|56.58|59.23|56.43|0
1643669400000|2022-01-31 22:50:00|59.27|56.47|59.16|56.36|59.31|56.51|59.16|56.36|0
1643669700000|2022-01-31 22:55:00|59.14|56.34|59.06|56.26|59.16|56.36|59.04|56.24|0
1643670000000|2022-01-31 23:00:00|59.16|56.36|59.11|56.31|59.79|56.99|59.01|56.21|0
1643670300000|2022-01-31 23:05:00|59.09|56.29|59.74|56.94|59.84|57.04|58.81|56.01|0
1643670600000|2022-01-31 23:10:00|59.79|56.99|58.83|56.03|59.89|57.09|58.78|55.98|0
1643670900000|2022-01-31 23:15:00|58.88|56.08|58.96|56.16|59.28|56.48|58.88|56.08|0
1643671200000|2022-01-31 23:20:00|58.98|56.18|59.28|56.48|59.53|56.73|58.98|56.18|0
1643671500000|2022-01-31 23:25:00|59.33|56.53|58.93|56.13|59.63|56.83|58.78|55.98|0
1643671800000|2022-01-31 23:30:00|58.95|56.15|58.68|55.88|59.18|56.38|58.33|55.53|0
1643672100000|2022-01-31 23:35:00|58.55|55.75|59.08|56.28|59.13|56.33|58.53|55.73|0
1643672400000|2022-01-31 23:40:00|59.18|56.38|59.23|56.43|59.23|56.43|58.78|55.98|0
1643672700000|2022-01-31 23:45:00|59.18|56.38|59.18|56.38|59.23|56.43|59.07|56.27|0
1643673000000|2022-01-31 23:50:00|59.15|56.35|59.12|56.32|59.38|56.58|59.02|56.22|0
1643673300000|2022-01-31 23:55:00|59.15|56.35|59.17|56.37|59.27|56.47|58.97|56.17|0
1643673600000|2022-02-01 00:00:00|59.22|56.42|59.1|56.3|59.32|56.52|59.07|56.27|0
1643673900000|2022-02-01 00:05:00|59.15|56.35|58.92|56.12|59.32|56.52|58.87|56.07|0
1643674200000|2022-02-01 00:10:00|58.97|56.17|59.02|56.22|59.17|56.37|58.82|56.02|0
1643674500000|2022-02-01 00:15:00|58.97|56.17|59.02|56.22|59.37|56.57|58.97|56.17|0
1643674800000|2022-02-01 00:20:00|59.04|56.24|59.27|56.47|59.27|56.47|58.92|56.12|0
1643675100000|2022-02-01 00:25:00|59.22|56.42|59.22|56.42|59.32|56.52|59.12|56.32|0
1643675400000|2022-02-01 00:30:00|59.19|56.39|59.09|56.29|59.27|56.47|58.96|56.16|0
1643675700000|2022-02-01 00:35:00|59.11|56.31|59.11|56.31|59.26|56.46|58.96|56.16|0
1643676000000|2022-02-01 00:40:00|59.09|56.29|59.01|56.21|59.19|56.39|58.96|56.16|0
1643676300000|2022-02-01 00:45:00|59.06|56.26|59.49|56.69|59.62|56.82|59.06|56.26|0
1643676600000|2022-02-01 00:50:00|59.51|56.71|59.26|56.46|59.77|56.97|59.26|56.46|0
1643676900000|2022-02-01 00:55:00|59.36|56.56|59.41|56.61|59.51|56.71|59.31|56.51|0
1643677200000|2022-02-01 01:00:00|59.38|56.58|59.21|56.41|59.46|56.66|58.96|56.16|0
1643677500000|2022-02-01 01:05:00|59.23|56.43|58.86|56.06|59.26|56.46|58.86|56.06|0
1643677800000|2022-02-01 01:10:00|58.91|56.11|59.13|56.33|59.23|56.43|58.86|56.06|0
1643678100000|2022-02-01 01:15:00|59.11|56.31|59.2|56.4|59.31|56.51|59.05|56.25|0
1643678400000|2022-02-01 01:20:00|59.18|56.38|58.6|55.8|59.25|56.45|58.45|55.65|0
1643678700000|2022-02-01 01:25:00|58.55|55.75|58.35|55.55|58.6|55.8|57.96|55.16|0
1643679000000|2022-02-01 01:30:00|58.4|55.6|58.33|55.53|58.45|55.65|57.81|55.01|0
1643679300000|2022-02-01 01:35:00|58.4|55.6|58.35|55.55|58.45|55.65|58.1|55.3|0
1643679600000|2022-02-01 01:40:00|58.27|55.47|57.9|55.1|58.45|55.65|57.9|55.1|0
1643679900000|2022-02-01 01:45:00|57.95|55.15|57.61|54.81|58.05|55.25|57.21|54.41|0
1643680200000|2022-02-01 01:50:00|57.56|54.76|56.58|53.78|57.61|54.81|56.58|53.78|0
1643680500000|2022-02-01 01:55:00|56.53|53.73|56.87|54.07|56.92|54.12|56.53|53.73|0
1643680800000|2022-02-01 02:00:00|56.82|54.02|56.77|53.97|57.16|54.36|56.72|53.92|0
1643681100000|2022-02-01 02:05:00|56.82|54.02|56.72|53.92|56.87|54.07|56.38|53.58|0
1643681400000|2022-02-01 02:10:00|56.69|53.89|57.11|54.31|57.11|54.31|56.67|53.87|0
1643681700000|2022-02-01 02:15:00|57.06|54.26|57.3|54.5|57.5|54.7|57.06|54.26|0
1643682000000|2022-02-01 02:20:00|57.25|54.45|57.4|54.6|57.4|54.6|57.11|54.31|0
1643682300000|2022-02-01 02:25:00|57.42|54.62|57.45|54.65|57.67|54.87|57.4|54.6|0
1643682600000|2022-02-01 02:30:00|57.4|54.6|57.2|54.4|57.5|54.7|57.06|54.26|0
1643682900000|2022-02-01 02:35:00|57.15|54.35|57.62|54.82|57.67|54.87|56.71|53.91|0
1643683200000|2022-02-01 02:40:00|57.59|54.79|57.37|54.57|57.64|54.84|57.15|54.35|0
1643683500000|2022-02-01 02:45:00|57.3|54.5|57.54|54.74|57.54|54.74|57.13|54.33|0
1643683800000|2022-02-01 02:50:00|57.49|54.69|57.1|54.3|57.49|54.69|57.05|54.25|0
1643684100000|2022-02-01 02:55:00|57.05|54.25|57.29|54.49|57.29|54.49|57|54.2|0
1643684400000|2022-02-01 03:00:00|57.34|54.54|57.15|54.35|57.39|54.59|57.05|54.25|0
1643684700000|2022-02-01 03:05:00|57.17|54.37|57.15|54.35|57.44|54.64|57.1|54.3|0
1643685000000|2022-02-01 03:10:00|57.19|54.39|57.24|54.44|57.39|54.59|57.05|54.25|0
1643685300000|2022-02-01 03:15:00|57.29|54.49|57.49|54.69|57.49|54.69|57.19|54.39|0
1643685600000|2022-02-01 03:20:00|57.83|55.03|58.38|55.58|58.48|55.68|57.78|54.98|0
1643685900000|2022-02-01 03:25:00|58.33|55.53|57.98|55.18|58.67|55.87|57.73|54.93|0
1643686200000|2022-02-01 03:30:00|58|55.2|57.85|55.05|58.27|55.47|57.75|54.95|0
1643686500000|2022-02-01 03:35:00|57.88|55.08|57.98|55.18|58.12|55.32|57.43|54.63|0
1643686800000|2022-02-01 03:40:00|58.02|55.22|57.97|55.17|58.07|55.27|57.78|54.98|0
1643687100000|2022-02-01 03:45:00|58|55.2|58.07|55.27|58.15|55.35|57.95|55.15|0
1643687400000|2022-02-01 03:50:00|58.1|55.3|58.57|55.77|58.64|55.84|58.07|55.27|0
1643687700000|2022-02-01 03:55:00|58.62|55.82|58.77|55.97|58.87|56.07|58.52|55.72|0
1643688000000|2022-02-01 04:00:00|58.82|56.02|58.57|55.77|58.87|56.07|58.57|55.77|0
1643688300000|2022-02-01 04:05:00|58.52|55.72|58.22|55.42|58.71|55.91|58.17|55.37|0
1643688600000|2022-02-01 04:10:00|58.19|55.39|58.31|55.51|58.51|55.71|58.12|55.32|0
1643688900000|2022-02-01 04:15:00|58.34|55.54|58.69|55.89|58.76|55.96|58.31|55.51|0
1643689200000|2022-02-01 04:20:00|58.66|55.86|58.96|56.16|59.01|56.21|58.66|55.86|0
1643689500000|2022-02-01 04:25:00|59.01|56.21|58.83|56.03|59.01|56.21|58.71|55.91|0
1643689800000|2022-02-01 04:30:00|58.81|56.01|58.61|55.81|58.96|56.16|58.61|55.81|0
1643690100000|2022-02-01 04:35:00|58.56|55.76|58.66|55.86|58.81|56.01|58.51|55.71|0
1643690400000|2022-02-01 04:40:00|58.61|55.81|58.56|55.76|58.66|55.86|58.41|55.61|0
1643690700000|2022-02-01 04:45:00|58.53|55.73|58.26|55.46|58.56|55.76|58.26|55.46|0
1643691000000|2022-02-01 04:50:00|58.33|55.53|58.65|55.85|58.7|55.9|58.21|55.41|0
1643691300000|2022-02-01 04:55:00|58.63|55.83|63.97|61.17|63.97|61.17|58.38|55.58|0
1643691600000|2022-02-01 05:00:00|63.92|61.12|63.54|60.74|64.21|61.41|63.52|60.72|0
1643691900000|2022-02-01 05:05:00|63.57|60.77|63.05|60.25|63.57|60.77|63.05|60.25|0
1643692200000|2022-02-01 05:10:00|63.1|60.3|63.41|60.61|63.44|60.64|63.05|60.25|0
1643692500000|2022-02-01 05:15:00|63.36|60.56|63.25|60.45|63.44|60.64|63.25|60.45|0
1643692800000|2022-02-01 05:20:00|63.31|60.51|63.38|60.58|63.57|60.77|63.31|60.51|0
1643693100000|2022-02-01 05:25:00|63.41|60.61|63.28|60.48|63.41|60.61|63.25|60.45|0
1643693400000|2022-02-01 05:30:00|63.25|60.45|63.51|60.71|63.56|60.76|63.2|60.4|0
1643693700000|2022-02-01 05:35:00|63.56|60.76|63.51|60.71|63.56|60.76|63.3|60.5|0
1643694000000|2022-02-01 05:40:00|63.46|60.66|63.4|60.6|63.51|60.71|63.3|60.5|0
1643694300000|2022-02-01 05:45:00|63.35|60.55|63.38|60.58|63.56|60.76|63.35|60.55|0
1643694600000|2022-02-01 05:50:00|63.4|60.6|63.66|60.86|63.77|60.97|63.4|60.6|0
1643694900000|2022-02-01 05:55:00|63.61|60.81|63.92|61.12|64.08|61.28|63.61|60.81|0
1643695200000|2022-02-01 06:00:00|63.71|60.91|64.05|61.25|64.5|61.7|63.71|60.91|0
1643695500000|2022-02-01 06:05:00|64.08|61.28|63.97|61.17|64.13|61.33|63.92|61.12|0
1643695800000|2022-02-01 06:10:00|63.92|61.12|63.4|60.6|63.97|61.17|63.19|60.39|0
1643696100000|2022-02-01 06:15:00|63.45|60.65|63.24|60.44|63.5|60.7|63.01|60.21|0
1643696400000|2022-02-01 06:20:00|63.26|60.46|63.19|60.39|63.39|60.59|63.06|60.26|0
1643696700000|2022-02-01 06:25:00|63.21|60.41|63.13|60.33|63.45|60.65|63.13|60.33|0
1643697000000|2022-02-01 06:30:00|63.19|60.39|63.03|60.23|63.29|60.49|62.93|60.13|0
1643697300000|2022-02-01 06:35:00|63.08|60.28|63.49|60.69|63.49|60.69|62.98|60.18|0
1643697600000|2022-02-01 06:40:00|63.52|60.72|63.49|60.69|63.55|60.75|63.34|60.54|0
1643697900000|2022-02-01 06:45:00|63.47|60.67|63.39|60.59|63.57|60.77|63.34|60.54|0
1643698200000|2022-02-01 06:50:00|63.41|60.61|63.72|60.92|63.75|60.95|63.34|60.54|0
1643698500000|2022-02-01 06:55:00|63.75|60.95|63.8|61|63.86|61.06|63.49|60.69|0
1643698800000|2022-02-01 07:00:00|63.91|61.11|64.17|61.37|64.59|61.79|63.54|60.74|0
1643699100000|2022-02-01 07:05:00|64.12|61.32|64.77|61.97|64.8|62|64.12|61.32|0
1643699400000|2022-02-01 07:10:00|64.8|62|65.75|62.95|66.02|63.22|64.8|62|0
1643699700000|2022-02-01 07:15:00|65.7|62.9|65.97|63.17|66.08|63.28|65.59|62.79|0
1643700000000|2022-02-01 07:20:00|65.91|63.11|66.05|63.25|66.1|63.3|65.59|62.79|0
1643700300000|2022-02-01 07:25:00|65.97|63.17|65.86|63.06|66.21|63.41|65.75|62.95|0
1643700600000|2022-02-01 07:30:00|65.83|63.03|65.7|62.9|65.97|63.17|65.59|62.79|0
1643700900000|2022-02-01 07:35:00|65.75|62.95|65.7|62.9|65.83|63.03|65.59|62.79|0
1643701200000|2022-02-01 07:40:00|65.75|62.95|65.53|62.73|65.85|63.05|65.48|62.68|0
1643701500000|2022-02-01 07:45:00|65.59|62.79|65.85|63.05|66.09|63.29|65.06|62.26|0
1643701800000|2022-02-01 07:50:00|65.91|63.11|64.6|61.8|65.91|63.11|64.42|61.62|0
1643702100000|2022-02-01 07:55:00|64.65|61.85|64.95|62.15|65|62.2|64.58|61.78|0
1643702400000|2022-02-01 08:00:00|64.79|61.99|65.74|62.94|65.85|63.05|64.21|61.41|0
1643702700000|2022-02-01 08:05:00|65.6|63.2|67.02|64.62|67.05|64.65|65.3|62.9|0
1643703000000|2022-02-01 08:10:00|67.05|64.65|66.46|64.06|68.22|65.82|66.27|63.87|0
1643703300000|2022-02-01 08:15:00|66.48|64.08|65.75|63.35|66.67|64.27|65.27|62.87|0
1643703600000|2022-02-01 08:20:00|65.8|63.4|66.02|63.62|66.72|64.32|65.8|63.4|0
1643703900000|2022-02-01 08:25:00|65.97|63.57|65.91|63.51|66.34|63.94|65.37|62.97|0
1643704200000|2022-02-01 08:30:00|65.96|63.56|65.96|63.56|66.45|64.05|65.59|63.19|0
1643704500000|2022-02-01 08:35:00|65.83|63.43|65.37|62.97|66.12|63.72|65.26|62.86|0
1643704800000|2022-02-01 08:40:00|65.34|62.94|65.93|63.53|66.28|63.88|65|62.6|0
1643705100000|2022-02-01 08:45:00|65.96|63.56|65.64|63.24|66.04|63.64|65.48|63.08|0
1643705400000|2022-02-01 08:50:00|65.69|63.29|65.1|62.7|65.74|63.34|64.83|62.43|0
1643705700000|2022-02-01 08:55:00|65.31|62.91|65.63|63.23|65.87|63.47|64.89|62.49|0
1643706000000|2022-02-01 09:00:00|65.69|63.29|65.23|62.83|65.96|63.56|64.83|62.43|0
1643706300000|2022-02-01 09:05:00|65.26|62.86|64.64|62.24|65.31|62.91|64.48|62.08|0
1643706600000|2022-02-01 09:10:00|64.72|62.32|64.43|62.03|65.26|62.86|64.32|61.92|0
1643706900000|2022-02-01 09:15:00|64.38|61.98|64.37|61.97|64.88|62.48|64.19|61.79|0
1643707200000|2022-02-01 09:20:00|64.4|62|63.4|61|64.61|62.21|63.19|60.79|0
1643707500000|2022-02-01 09:25:00|63.27|60.87|61.53|59.13|63.66|61.26|61.53|59.13|0
1643707800000|2022-02-01 09:30:00|61.56|59.16|61.53|59.13|62.02|59.62|61.3|58.9|0
1643708100000|2022-02-01 09:35:00|61.64|59.24|61.99|59.59|62.67|60.27|61.58|59.18|0
1643708400000|2022-02-01 09:40:00|61.84|59.44|61.63|59.23|62.2|59.8|60.82|58.42|0
1643708700000|2022-02-01 09:45:00|61.66|59.26|60.66|58.26|61.99|59.59|60.28|57.88|0
1643709000000|2022-02-01 09:50:00|60.64|58.24|61.02|58.62|61.32|58.92|60.16|57.76|0
1643709300000|2022-02-01 09:55:00|60.97|58.57|61.99|59.59|62.38|59.98|60.97|58.57|0
1643709600000|2022-02-01 10:00:00|61.91|59.51|62.89|60.49|62.92|60.52|61.63|59.23|0
1643709900000|2022-02-01 10:05:00|62.87|60.47|63.02|60.62|63.28|60.88|62.71|60.31|0
1643710200000|2022-02-01 10:10:00|62.97|60.57|62.66|60.26|63.23|60.83|62.24|59.84|0
1643710500000|2022-02-01 10:15:00|62.71|60.31|62.19|59.79|63.07|60.67|61.98|59.58|0
1643710800000|2022-02-01 10:20:00|62.24|59.84|61.98|59.58|62.42|60.02|61.75|59.35|0
1643711100000|2022-02-01 10:25:00|62.06|59.66|62.39|59.99|62.6|60.2|62.06|59.66|0
1643711400000|2022-02-01 10:30:00|62.29|59.89|62.7|60.3|62.81|60.41|61.75|59.35|0
1643711700000|2022-02-01 10:35:00|62.68|60.28|63.43|61.03|63.49|61.09|62.52|60.12|0
1643712000000|2022-02-01 10:40:00|63.33|60.93|62.47|60.07|63.49|61.09|62.47|60.07|0
1643712300000|2022-02-01 10:45:00|62.55|60.15|62.18|59.78|62.7|60.3|62.18|59.78|0
1643712600000|2022-02-01 10:50:00|62.24|59.84|61.57|59.17|62.55|60.15|61.54|59.14|0
1643712900000|2022-02-01 10:55:00|61.62|59.22|61.72|59.32|62.1|59.7|61.16|58.76|0
1643713200000|2022-02-01 11:00:00|61.69|59.29|62.85|60.45|63.11|60.71|61.46|59.06|0
1643713500000|2022-02-01 11:05:00|62.91|60.51|63.9|61.5|63.98|61.58|62.91|60.51|0
1643713800000|2022-02-01 11:10:00|63.87|61.47|63.22|60.82|64.06|61.66|63.16|60.76|0
1643714100000|2022-02-01 11:15:00|63.43|61.03|62.43|60.03|63.69|61.29|62.38|59.98|0
1643714400000|2022-02-01 11:20:00|62.59|60.19|62.74|60.34|62.9|60.5|62.41|60.01|0
1643714700000|2022-02-01 11:25:00|62.69|60.29|62.33|59.93|62.74|60.34|61.87|59.47|0
1643715000000|2022-02-01 11:30:00|62.3|59.9|62.9|60.5|62.95|60.55|62.23|59.83|0
1643715300000|2022-02-01 11:35:00|62.95|60.55|62.4|60|63.13|60.73|62.4|60|0
1643715600000|2022-02-01 11:40:00|62.43|60.03|61.96|59.56|62.92|60.52|61.89|59.49|0
1643715900000|2022-02-01 11:45:00|61.91|59.51|62.38|59.98|62.48|60.08|61.76|59.36|0
1643716200000|2022-02-01 11:50:00|62.43|60.03|62.22|59.82|62.71|60.31|62.17|59.77|0
1643716500000|2022-02-01 11:55:00|62.27|59.87|62.06|59.66|62.53|60.13|61.93|59.53|0
1643716800000|2022-02-01 12:00:00|61.96|59.56|61.96|59.56|62.37|59.97|61.75|59.35|0
1643717100000|2022-02-01 12:05:00|62.01|59.61|62.27|59.87|62.53|60.13|61.8|59.4|0
1643717400000|2022-02-01 12:10:00|62.22|59.82|62.16|59.76|62.73|60.33|62.06|59.66|0
1643717700000|2022-02-01 12:15:00|62.19|59.79|62.11|59.71|62.58|60.18|61.75|59.35|0
1643718000000|2022-02-01 12:20:00|62.26|59.86|62.63|60.23|62.86|60.46|62.26|59.86|0
1643718300000|2022-02-01 12:25:00|62.52|60.12|63.2|60.8|63.2|60.8|62.42|60.02|0
1643718600000|2022-02-01 12:30:00|63.25|60.85|63.72|61.32|63.83|61.43|63.04|60.64|0
1643718900000|2022-02-01 12:35:00|63.77|61.37|63.77|61.37|64.04|61.64|63.41|61.01|0
1643719200000|2022-02-01 12:40:00|63.88|61.48|63.88|61.48|64.01|61.61|63.46|61.06|0
1643719500000|2022-02-01 12:45:00|63.82|61.42|63.98|61.58|64.09|61.69|63.35|60.95|0
1643719800000|2022-02-01 12:50:00|63.93|61.53|63.82|61.42|64.08|61.68|63.72|61.32|0
1643720100000|2022-02-01 12:55:00|63.87|61.47|63.61|61.21|64.27|61.87|63.42|61.02|0
1643720400000|2022-02-01 13:00:00|63.71|61.31|64.19|61.79|64.19|61.79|63.45|61.05|0
1643720700000|2022-02-01 13:05:00|64.24|61.84|64.34|61.94|64.56|62.16|63.82|61.42|0
1643721000000|2022-02-01 13:10:00|64.45|62.05|64.82|62.42|65.03|62.63|64.29|61.89|0
1643721300000|2022-02-01 13:15:00|64.77|62.37|64.98|62.58|65.14|62.74|64.77|62.37|0
1643721600000|2022-02-01 13:20:00|64.93|62.53|65.35|62.95|65.57|63.17|64.87|62.47|0
1643721900000|2022-02-01 13:25:00|65.3|62.9|65.06|62.66|65.51|63.11|64.82|62.42|0
1643722200000|2022-02-01 13:30:00|65.08|62.68|64.05|61.65|65.19|62.79|63.97|61.57|0
1643722500000|2022-02-01 13:35:00|64.07|61.67|64.6|62.2|64.66|62.26|63.76|61.36|0
1643722800000|2022-02-01 13:40:00|64.55|62.15|64.97|62.57|65.46|63.06|64.55|62.15|0
1643723100000|2022-02-01 13:45:00|65.03|62.63|65.03|62.63|65.24|62.84|64.65|62.25|0
1643723400000|2022-02-01 13:50:00|65.08|62.68|65.29|62.89|65.53|63.13|65.03|62.63|0
1643723700000|2022-02-01 13:55:00|65.26|62.86|65.67|63.27|65.77|63.37|65.02|62.62|0
1643724000000|2022-02-01 14:00:00|65.75|63.35|65.56|63.16|66.15|63.75|65.4|63|0
1643724300000|2022-02-01 14:05:00|65.58|63.18|65.45|63.05|65.66|63.26|65.4|63|0
1643724600000|2022-02-01 14:10:00|65.5|63.1|65.29|62.89|65.72|63.32|65.23|62.83|0
1643724900000|2022-02-01 14:15:00|65.34|62.94|65.07|62.67|65.34|62.94|64.81|62.41|0
1643725200000|2022-02-01 14:20:00|65.13|62.73|65.45|63.05|65.55|63.15|64.96|62.56|0
1643725500000|2022-02-01 14:25:00|65.5|63.1|66.2|63.8|66.31|63.91|65.5|63.1|0
1643725800000|2022-02-01 14:30:00|66.14|63.74|65.77|63.37|66.52|64.12|63.59|61.19|0
1643726100000|2022-02-01 14:35:00|65.98|63.58|65.66|63.26|66.68|64.28|64.77|62.37|0
1643726400000|2022-02-01 14:40:00|65.55|63.15|62.77|60.37|66.25|63.85|62.23|59.83|0
1643726700000|2022-02-01 14:45:00|62.75|60.35|63.53|61.13|63.9|61.5|61.82|59.42|0
1643727000000|2022-02-01 14:50:00|63.9|61.5|63.53|61.13|64.8|62.4|63.53|61.13|0
1643727300000|2022-02-01 14:55:00|63.42|61.02|64.03|61.63|64.37|61.97|62.75|60.35|0
1643727600000|2022-02-01 15:00:00|64.32|61.92|59.68|57.28|64.32|61.92|59.68|57.28|0
1643727900000|2022-02-01 15:05:00|59.81|57.41|61.02|58.62|61.74|59.34|56.93|54.53|0
1643728200000|2022-02-01 15:10:00|61.38|58.98|63.28|60.88|63.31|60.91|60.67|58.27|0
1643728500000|2022-02-01 15:15:00|63.31|60.91|61.94|59.54|63.36|60.96|61.58|59.18|0
1643728800000|2022-02-01 15:20:00|61.58|59.18|64.41|62.01|64.73|62.33|61.58|59.18|0
1643729100000|2022-02-01 15:25:00|64.52|62.12|62.58|60.18|65.23|62.83|62.58|60.18|0
1643729400000|2022-02-01 15:30:00|62.68|60.28|62.58|60.18|64.51|62.11|62.11|59.71|0
1643729700000|2022-02-01 15:35:00|62.76|60.36|62.94|60.54|64.04|61.64|61.7|59.3|0
1643730000000|2022-02-01 15:40:00|62.91|60.51|61.85|59.45|64.09|61.69|61.09|58.69|0
1643730300000|2022-02-01 15:45:00|61.65|59.25|61.65|59.25|61.93|59.53|60.83|58.43|0
1643730600000|2022-02-01 15:50:00|61.7|59.3|63.4|61|63.61|61.21|61.57|59.17|0
1643730900000|2022-02-01 15:55:00|63.69|61.29|65.2|62.8|65.25|62.85|63.69|61.29|0
1643731200000|2022-02-01 16:00:00|65.25|62.85|64.05|61.65|66|63.6|63.68|61.28|0
1643731500000|2022-02-01 16:05:00|64.1|61.7|65.53|63.13|65.59|63.19|63.73|61.33|0
1643731800000|2022-02-01 16:10:00|65.48|63.08|66.29|63.89|66.45|64.05|64.95|62.55|0
1643732100000|2022-02-01 16:15:00|66.4|64|65.64|63.24|66.4|64|65.37|62.97|0
1643732400000|2022-02-01 16:20:00|65.69|63.29|63.64|61.24|65.91|63.51|63.27|60.87|0
1643732700000|2022-02-01 16:25:00|63.69|61.29|63.95|61.55|64.43|62.03|63.11|60.71|0
1643733000000|2022-02-01 16:30:00|63.9|61.5|64.64|62.24|64.74|62.34|62.22|59.82|0
1643733300000|2022-02-01 16:35:00|64.66|62.26|64.11|61.71|65.06|62.66|63.63|61.23|0
1643733600000|2022-02-01 16:40:00|64.05|61.65|64.42|62.02|65.12|62.72|64.03|61.63|0
1643733900000|2022-02-01 16:45:00|64.48|62.08|64.95|62.55|65.81|63.41|64.42|62.02|0
1643734200000|2022-02-01 16:50:00|65.06|62.66|65.06|62.66|65.38|62.98|64.53|62.13|0
1643734500000|2022-02-01 16:55:00|65.27|62.87|65.7|63.3|66.35|63.95|64.95|62.55|0
1643734800000|2022-02-01 17:00:00|65.65|63.25|64.95|62.55|66.08|63.68|64.79|62.39|0
1643735100000|2022-02-01 17:05:00|65.11|62.71|64.79|62.39|65.43|63.03|64.58|62.18|0
1643735400000|2022-02-01 17:10:00|64.84|62.44|64.04|61.64|64.95|62.55|63.41|61.01|0
1643735700000|2022-02-01 17:15:00|64.1|61.7|64.73|62.33|65|62.6|64.04|61.64|0
1643736000000|2022-02-01 17:20:00|64.84|62.44|64.79|62.39|65.13|62.73|63.94|61.54|0
1643736300000|2022-02-01 17:25:00|64.57|62.17|64.41|62.01|64.95|62.55|63.3|60.9|0
1643736600000|2022-02-01 17:30:00|64.36|61.96|62.26|59.86|64.44|62.04|62.11|59.71|0
1643736900000|2022-02-01 17:35:00|62.47|60.07|63.14|60.74|63.62|61.22|62.42|60.02|0
1643737200000|2022-02-01 17:40:00|63.2|60.8|63.27|60.87|64.04|61.64|62.83|60.43|0
1643737500000|2022-02-01 17:45:00|63.25|60.85|62.83|60.43|63.62|61.22|62.41|60.01|0
1643737800000|2022-02-01 17:50:00|62.99|60.59|63.46|61.06|63.56|61.16|62.88|60.48|0
1643738100000|2022-02-01 17:55:00|63.56|61.16|65.1|62.7|65.15|62.75|63.56|61.16|0
1643738400000|2022-02-01 18:00:00|65.04|62.64|63.77|61.37|65.15|62.75|63.72|61.32|0
1643738700000|2022-02-01 18:05:00|63.87|61.47|63.45|61.05|64.03|61.63|63.24|60.84|0
1643739000000|2022-02-01 18:10:00|63.4|61|63.61|61.21|64.11|61.71|63.4|61|0
1643739300000|2022-02-01 18:15:00|63.5|61.1|63.9|61.5|64.19|61.79|63.35|60.95|0
1643739600000|2022-02-01 18:20:00|64|61.6|64.13|61.73|64.13|61.73|63.74|61.34|0
1643739900000|2022-02-01 18:25:00|64.08|61.68|64.88|62.48|64.93|62.53|63.92|61.52|0
1643740200000|2022-02-01 18:30:00|64.82|62.42|64.32|61.92|64.88|62.48|64.18|61.78|0
1643740500000|2022-02-01 18:35:00|64.37|61.97|64.77|62.37|64.93|62.53|63.45|61.05|0
1643740800000|2022-02-01 18:40:00|64.79|62.39|65.3|62.9|65.46|63.06|64.77|62.37|0
1643741100000|2022-02-01 18:45:00|65.19|62.79|65.25|62.85|65.57|63.17|64.92|62.52|0
1643741400000|2022-02-01 18:50:00|65.3|62.9|64.13|61.73|65.3|62.9|63.74|61.34|0
1643741700000|2022-02-01 18:55:00|64.05|61.65|64.05|61.65|64.05|61.65|62.94|60.54|0
1643742000000|2022-02-01 19:00:00|64|61.6|64.16|61.76|64.64|62.24|63.63|61.23|0
1643742300000|2022-02-01 19:05:00|64|61.6|64.23|61.83|64.34|61.94|63.84|61.44|0
1643742600000|2022-02-01 19:10:00|64.26|61.86|63.57|61.17|64.9|62.5|62.99|60.59|0
1643742900000|2022-02-01 19:15:00|63.73|61.33|63.36|60.96|64.18|61.78|63.25|60.85|0
1643743200000|2022-02-01 19:20:00|63.41|61.01|63.02|60.62|63.41|61.01|62.16|59.76|0
1643743500000|2022-02-01 19:25:00|62.99|60.59|63.38|60.98|63.46|61.06|62.44|60.04|0
1643743800000|2022-02-01 19:30:00|63.83|61.43|63.83|61.43|64.1|61.7|63.46|61.06|0
1643744100000|2022-02-01 19:35:00|63.94|61.54|63.62|61.22|64.04|61.64|62.8|60.4|0
1643744400000|2022-02-01 19:40:00|63.72|61.32|63.83|61.43|63.93|61.53|63.09|60.69|0
1643744700000|2022-02-01 19:45:00|63.88|61.48|63.75|61.35|64.36|61.96|63.46|61.06|0
1643745000000|2022-02-01 19:50:00|63.69|61.29|63.64|61.24|63.88|61.48|62.88|60.48|0
1643745300000|2022-02-01 19:55:00|63.67|61.27|64.04|61.64|64.2|61.8|63.25|60.85|0
1643745600000|2022-02-01 20:00:00|63.93|61.53|66.46|64.06|66.57|64.17|63.67|61.27|0
1643745900000|2022-02-01 20:05:00|66.24|63.84|66.73|64.33|68.33|65.93|65.27|62.87|0
1643746200000|2022-02-01 20:10:00|66.68|64.28|66.24|63.84|66.68|64.28|65.86|63.46|0
1643746500000|2022-02-01 20:15:00|66.3|63.9|66.35|63.95|66.46|64.06|65.7|63.3|0
1643746800000|2022-02-01 20:20:00|66.4|64|67.34|64.94|67.34|64.94|66.32|63.92|0
1643747100000|2022-02-01 20:25:00|67.28|64.88|67.78|65.38|68.08|65.68|66.62|64.22|0
1643747400000|2022-02-01 20:30:00|67.83|65.43|68.5|66.1|68.95|66.55|67.83|65.43|0
1643747700000|2022-02-01 20:35:00|68.44|66.04|66.89|64.49|68.78|66.38|66.78|64.38|0
1643748000000|2022-02-01 20:40:00|67.06|64.66|68.39|65.99|68.72|66.32|66.84|64.44|0
1643748300000|2022-02-01 20:45:00|68.55|66.15|69.85|67.45|69.9|67.5|68.27|65.87|0
1643748600000|2022-02-01 20:50:00|70.16|67.76|68.07|65.67|70.41|68.01|67.32|64.92|0
1643748900000|2022-02-01 20:55:00|68.1|65.7|66.93|64.53|68.27|65.87|66.93|64.53|0
1643749200000|2022-02-01 21:00:00|66.65|64.25|67.43|65.03|67.82|65.42|66.65|64.25|0
1643749500000|2022-02-01 21:05:00|67.48|65.08|67.71|65.31|68.21|65.81|67.21|64.81|0
1643749800000|2022-02-01 21:10:00|67.93|65.53|67.41|65.01|68.27|65.87|67.03|64.63|0
1643750100000|2022-02-01 21:15:00|67.78|64.98|68.28|65.48|68.51|65.71|67.78|64.98|0
1643750400000|2022-02-01 21:20:00|68.34|65.54|68.99|66.19|69.07|66.27|68.28|65.48|0
1643750700000|2022-02-01 21:25:00|68.96|66.16|69.64|66.84|69.64|66.84|68.87|66.07|0
1643751000000|2022-02-01 21:30:00|69.59|66.79|70.33|67.53|70.39|67.59|69.59|66.79|0
1643751300000|2022-02-01 21:35:00|70.39|67.59|70.44|67.64|70.79|67.99|70.33|67.53|0
1643751600000|2022-02-01 21:40:00|70.5|67.7|69.87|67.07|70.56|67.76|69.81|67.01|0
1643751900000|2022-02-01 21:45:00|69.92|67.12|69.64|66.84|69.92|67.12|69.64|66.84|0
1643752200000|2022-02-01 21:50:00|69.69|66.89|70.38|67.58|70.58|67.78|69.69|66.89|0
1643752500000|2022-02-01 21:55:00|70.44|67.64|69.66|66.86|70.5|67.7|69.66|66.86|0
1643752800000|2022-02-01 22:00:00|69.69|66.89|68.93|66.13|69.69|66.89|68.93|66.13|0
1643753100000|2022-02-01 22:05:00|68.89|66.09|69.22|66.42|69.22|66.42|68.88|66.08|0
1643753400000|2022-02-01 22:10:00|69.23|66.43|69.1|66.3|69.33|66.53|69.01|66.21|0
1643753700000|2022-02-01 22:15:00|69.05|66.25|68.86|66.06|69.05|66.25|68.85|66.05|0
1643754000000|2022-02-01 22:20:00|68.85|66.05|68.72|65.92|68.85|66.05|68.71|65.91|0
1643754300000|2022-02-01 22:25:00|68.81|66.01|68.83|66.03|68.86|66.06|68.81|66.01|0
1643754600000|2022-02-01 22:30:00|68.84|66.04|68.76|65.96|68.84|66.04|68.73|65.93|0
1643754900000|2022-02-01 22:35:00|68.74|65.94|68.89|66.09|68.9|66.1|68.74|65.94|0
1643755200000|2022-02-01 22:40:00|68.91|66.11|68.98|66.18|69.1|66.3|68.89|66.09|0
1643755500000|2022-02-01 22:45:00|68.97|66.17|69.2|66.4|69.2|66.4|68.97|66.17|0
1643755800000|2022-02-01 22:50:00|69.12|66.32|69.36|66.56|69.4|66.6|69.05|66.25|0
1643756100000|2022-02-01 22:55:00|69.38|66.58|69.83|67.03|69.96|67.16|69.38|66.58|0
1643756400000|2022-02-01 23:00:00|70.16|67.36|69.5|66.7|70.16|67.36|69.11|66.31|0
1643756700000|2022-02-01 23:05:00|69.45|66.65|69.39|66.59|70.02|67.22|69.11|66.31|0
1643757000000|2022-02-01 23:10:00|69.45|66.65|69.42|66.62|69.79|66.99|69.05|66.25|0
1643757300000|2022-02-01 23:15:00|69.39|66.59|69.61|66.81|69.79|66.99|69.39|66.59|0
1643757600000|2022-02-01 23:20:00|69.64|66.84|69.79|66.99|70.01|67.21|69.61|66.81|0
1643757900000|2022-02-01 23:25:00|69.76|66.96|70.13|67.33|70.19|67.39|69.73|66.93|0
1643758200000|2022-02-01 23:30:00|70.07|67.27|69.67|66.87|70.07|67.27|69.38|66.58|0
1643758500000|2022-02-01 23:35:00|69.64|66.84|69.95|67.15|70.01|67.21|69.44|66.64|0
1643758800000|2022-02-01 23:40:00|69.98|67.18|70.18|67.38|70.18|67.38|69.84|67.04|0
1643759100000|2022-02-01 23:45:00|70.12|67.32|69.84|67.04|70.12|67.32|69.78|66.98|0
1643759400000|2022-02-01 23:50:00|69.86|67.06|69.72|66.92|69.89|67.09|69.63|66.83|0
1643759700000|2022-02-01 23:55:00|69.69|66.89|69.95|67.15|70.01|67.21|69.66|66.86|0
1643760000000|2022-02-02 00:00:00|69.92|67.12|70.61|67.81|70.69|67.89|69.89|67.09|0
1643760300000|2022-02-02 00:05:00|70.58|67.78|70.69|67.89|70.69|67.89|70.38|67.58|0
1643760600000|2022-02-02 00:10:00|70.75|67.95|70.43|67.63|70.75|67.95|70.29|67.49|0
1643760900000|2022-02-02 00:15:00|70.35|67.55|70.98|68.18|71.15|68.35|70.23|67.43|0
1643761200000|2022-02-02 00:20:00|70.92|68.12|70.86|68.06|71.04|68.24|70.81|68.01|0
1643761500000|2022-02-02 00:25:00|70.89|68.09|71.15|68.35|71.15|68.35|70.69|67.89|0
1643761800000|2022-02-02 00:30:00|71.09|68.29|71|68.2|71.21|68.41|70.86|68.06|0
1643762100000|2022-02-02 00:35:00|70.98|68.18|70.8|68|71.03|68.23|70.8|68|0
1643762400000|2022-02-02 00:40:00|70.86|68.06|70.68|67.88|70.86|68.06|70.68|67.88|0
1643762700000|2022-02-02 00:45:00|70.74|67.94|70.91|68.11|71.03|68.23|70.74|67.94|0
1643763000000|2022-02-02 00:50:00|70.86|68.06|71.09|68.29|71.15|68.35|70.86|68.06|0
1643763300000|2022-02-02 00:55:00|71.03|68.23|71.03|68.23|71.14|68.34|70.91|68.11|0
1643763600000|2022-02-02 01:00:00|70.97|68.17|70.79|67.99|71.14|68.34|70.45|67.65|0
1643763900000|2022-02-02 01:05:00|70.85|68.05|71.34|68.54|71.49|68.69|70.85|68.05|0
1643764200000|2022-02-02 01:10:00|71.32|68.52|71.43|68.63|71.43|68.63|71.14|68.34|0
1643764500000|2022-02-02 01:15:00|71.26|68.46|70.91|68.11|71.26|68.46|70.56|67.76|0
1643764800000|2022-02-02 01:20:00|70.96|68.16|70.99|68.19|71.43|68.63|70.85|68.05|0
1643765100000|2022-02-02 01:25:00|70.96|68.16|70.85|68.05|71.02|68.22|70.79|67.99|0
1643765400000|2022-02-02 01:30:00|70.93|68.13|71.08|68.28|71.14|68.34|70.73|67.93|0
1643765700000|2022-02-02 01:35:00|71.13|68.33|70.96|68.16|71.19|68.39|70.79|67.99|0
1643766000000|2022-02-02 01:40:00|70.9|68.1|70.59|67.79|70.9|68.1|70.18|67.38|0
1643766300000|2022-02-02 01:45:00|70.53|67.73|70.35|67.55|70.59|67.79|70.3|67.5|0
1643766600000|2022-02-02 01:50:00|70.41|67.61|70.35|67.55|70.5|67.7|70.3|67.5|0
1643766900000|2022-02-02 01:55:00|70.41|67.61|70.47|67.67|70.53|67.73|70.29|67.49|0
1643767200000|2022-02-02 02:00:00|70.41|67.61|70.52|67.72|70.58|67.78|70.41|67.61|0
1643767500000|2022-02-02 02:05:00|70.49|67.69|70.55|67.75|70.58|67.78|70.35|67.55|0
1643767800000|2022-02-02 02:10:00|70.58|67.78|70.52|67.72|70.7|67.9|70.52|67.72|0
1643768100000|2022-02-02 02:15:00|70.55|67.75|70.46|67.66|70.75|67.95|70.4|67.6|0
1643768400000|2022-02-02 02:20:00|70.4|67.6|69.89|67.09|70.46|67.66|69.89|67.09|0
1643768700000|2022-02-02 02:25:00|69.88|67.08|70.17|67.37|70.23|67.43|69.88|67.08|0
1643769000000|2022-02-02 02:30:00|70.23|67.43|70|67.2|70.23|67.43|69.94|67.14|0
1643769300000|2022-02-02 02:35:00|69.97|67.17|69.94|67.14|70.05|67.25|69.88|67.08|0
1643769600000|2022-02-02 02:40:00|70.23|67.43|70.05|67.25|70.25|67.45|69.94|67.14|0
1643769900000|2022-02-02 02:45:00|70.02|67.22|69.94|67.14|70.05|67.25|69.88|67.08|0
1643770200000|2022-02-02 02:50:00|69.99|67.19|70.11|67.31|70.11|67.31|69.99|67.19|0
1643770500000|2022-02-02 02:55:00|70.05|67.25|70.11|67.31|70.11|67.31|69.99|67.19|0
1643770800000|2022-02-02 03:00:00|70.08|67.28|70.05|67.25|70.08|67.28|69.88|67.08|0
1643771100000|2022-02-02 03:05:00|70.1|67.3|70.1|67.3|70.1|67.3|69.99|67.19|0
1643771400000|2022-02-02 03:10:00|70.05|67.25|70.1|67.3|70.22|67.42|69.99|67.19|0
1643771700000|2022-02-02 03:15:00|70.16|67.36|69.99|67.19|70.22|67.42|69.93|67.13|0
1643772000000|2022-02-02 03:20:00|69.96|67.16|70.27|67.47|70.27|67.47|69.93|67.13|0
1643772300000|2022-02-02 03:25:00|70.21|67.41|70.21|67.41|70.33|67.53|70.21|67.41|0
1643772600000|2022-02-02 03:30:00|70.16|67.36|70.44|67.64|70.44|67.64|70.16|67.36|0
1643772900000|2022-02-02 03:35:00|70.39|67.59|70.33|67.53|70.53|67.73|70.33|67.53|0
1643773200000|2022-02-02 03:40:00|70.38|67.58|70.38|67.58|70.44|67.64|70.33|67.53|0
1643773500000|2022-02-02 03:45:00|70.35|67.55|70.21|67.41|70.44|67.64|70.15|67.35|0
1643773800000|2022-02-02 03:50:00|70.24|67.44|70.26|67.46|70.27|67.47|70.21|67.41|0
1643774100000|2022-02-02 03:55:00|70.23|67.43|70.44|67.64|70.44|67.64|70.21|67.41|0
1643774400000|2022-02-02 04:00:00|70.38|67.58|70.55|67.75|70.55|67.75|70.32|67.52|0
1643774700000|2022-02-02 04:05:00|70.52|67.72|70.55|67.75|70.61|67.81|70.49|67.69|0
1643775000000|2022-02-02 04:10:00|70.58|67.78|70.66|67.86|70.72|67.92|70.58|67.78|0
1643775300000|2022-02-02 04:15:00|70.72|67.92|70.75|67.95|70.84|68.04|70.72|67.92|0
1643775600000|2022-02-02 04:20:00|70.72|67.92|70.6|67.8|70.72|67.92|70.55|67.75|0
1643775900000|2022-02-02 04:25:00|70.63|67.83|70.54|67.74|70.66|67.86|70.54|67.74|0
1643776200000|2022-02-02 04:30:00|70.6|67.8|70.6|67.8|70.66|67.86|70.54|67.74|0
1643776500000|2022-02-02 04:35:00|70.66|67.86|70.6|67.8|70.83|68.03|70.6|67.8|0
1643776800000|2022-02-02 04:40:00|70.54|67.74|70.54|67.74|70.66|67.86|70.54|67.74|0
1643777100000|2022-02-02 04:45:00|70.6|67.8|70.54|67.74|70.6|67.8|70.37|67.57|0
1643777400000|2022-02-02 04:50:00|70.6|67.8|70.77|67.97|70.8|68|70.54|67.74|0
1643777700000|2022-02-02 04:55:00|70.83|68.03|70.77|67.97|70.88|68.08|70.71|67.91|0
1643778000000|2022-02-02 05:00:00|70.8|68|71.17|68.37|71.17|68.37|70.71|67.91|0
1643778300000|2022-02-02 05:05:00|71.12|68.32|71.06|68.26|71.23|68.43|70.94|68.14|0
1643778600000|2022-02-02 05:10:00|71.11|68.31|71.05|68.25|71.17|68.37|71.05|68.25|0
1643778900000|2022-02-02 05:15:00|71.02|68.22|71.05|68.25|71.05|68.25|70.88|68.08|0
1643779200000|2022-02-02 05:20:00|71|68.2|71.11|68.31|71.17|68.37|70.99|68.19|0
1643779500000|2022-02-02 05:25:00|71.17|68.37|71.23|68.43|71.28|68.48|71.14|68.34|0
1643779800000|2022-02-02 05:30:00|71.28|68.48|71.22|68.42|71.28|68.48|71.17|68.37|0
1643780100000|2022-02-02 05:35:00|71.19|68.39|71.28|68.48|71.28|68.48|71.17|68.37|0
1643780400000|2022-02-02 05:40:00|71.22|68.42|71.4|68.6|72.57|69.77|71.22|68.42|0
1643780700000|2022-02-02 05:45:00|71.45|68.65|71.63|68.83|71.63|68.83|71.42|68.62|0
1643781000000|2022-02-02 05:50:00|71.57|68.77|71.57|68.77|71.63|68.83|71.39|68.59|0
1643781300000|2022-02-02 05:55:00|71.63|68.83|71.71|68.91|71.8|69|71.57|68.77|0
1643781600000|2022-02-02 06:00:00|71.74|68.94|72.15|69.35|72.15|69.35|71.68|68.88|0
1643781900000|2022-02-02 06:05:00|72.27|69.47|72.15|69.35|72.5|69.7|72.15|69.35|0
1643782200000|2022-02-02 06:10:00|72.18|69.38|72.38|69.58|72.39|69.59|72.15|69.35|0
1643782500000|2022-02-02 06:15:00|72.33|69.53|72.32|69.52|72.35|69.55|72.21|69.41|0
1643782800000|2022-02-02 06:20:00|72.38|69.58|72.59|69.79|72.59|69.79|72.27|69.47|0
1643783100000|2022-02-02 06:25:00|72.53|69.73|72.68|69.88|72.68|69.88|72.44|69.64|0
1643783400000|2022-02-02 06:30:00|72.74|69.94|72.62|69.82|73.21|70.41|72.62|69.82|0
1643783700000|2022-02-02 06:35:00|72.56|69.76|72.29|69.49|72.56|69.76|72.14|69.34|0
1643784000000|2022-02-02 06:40:00|72.26|69.46|71.44|68.64|72.32|69.52|71.38|68.58|0
1643784300000|2022-02-02 06:45:00|71.38|68.58|71.32|68.52|71.44|68.64|71.2|68.4|0
1643784600000|2022-02-02 06:50:00|71.26|68.46|71.32|68.52|71.55|68.75|71.23|68.43|0
1643784900000|2022-02-02 06:55:00|71.26|68.46|71.52|68.72|71.55|68.75|70.97|68.17|0
1643785200000|2022-02-02 07:00:00|71.44|68.64|71.08|68.28|71.44|68.64|70.85|68.05|0
1643785500000|2022-02-02 07:05:00|70.97|68.17|71.14|68.34|71.55|68.75|70.91|68.11|0
1643785800000|2022-02-02 07:10:00|71.08|68.28|71.43|68.63|71.49|68.69|70.97|68.17|0
1643786100000|2022-02-02 07:15:00|71.46|68.66|71.72|68.92|71.72|68.92|71.37|68.57|0
1643786400000|2022-02-02 07:20:00|71.78|68.98|71.66|68.86|71.84|69.04|71.49|68.69|0
1643786700000|2022-02-02 07:25:00|71.69|68.89|72.07|69.27|72.19|69.39|71.49|68.69|0
1643787000000|2022-02-02 07:30:00|72.01|69.21|72.07|69.27|72.54|69.74|71.92|69.12|0
1643787300000|2022-02-02 07:35:00|72.1|69.3|71.37|68.57|72.13|69.33|71.28|68.48|0
1643787600000|2022-02-02 07:40:00|71.39|68.59|72.07|69.27|72.07|69.27|71.31|68.51|0
1643787900000|2022-02-02 07:45:00|71.95|69.15|71.07|68.27|71.95|69.15|70.98|68.18|0
1643788200000|2022-02-02 07:50:00|71.13|68.33|71.16|68.36|71.3|68.5|70.98|68.18|0
1643788500000|2022-02-02 07:55:00|71.19|68.39|71.13|68.33|71.3|68.5|71.07|68.27|0
1643788800000|2022-02-02 08:00:00|71.19|68.39|69.62|66.82|72.08|69.28|69.15|66.35|0
1643789100000|2022-02-02 08:05:00|69.25|66.85|69.94|67.54|70.23|67.83|69.08|66.68|0
1643789400000|2022-02-02 08:10:00|69.97|67.57|69.94|67.54|70.29|67.89|69.53|67.13|0
1643789700000|2022-02-02 08:15:00|69.88|67.48|69.25|66.85|69.99|67.59|69.13|66.73|0
1643790000000|2022-02-02 08:20:00|69.3|66.9|69.88|67.48|70.22|67.82|69.25|66.85|0
1643790300000|2022-02-02 08:25:00|69.85|67.45|69.56|67.16|70.28|67.88|69.53|67.13|0
1643790600000|2022-02-02 08:30:00|69.41|67.01|69.27|66.87|69.88|67.48|69.24|66.84|0
1643790900000|2022-02-02 08:35:00|69.3|66.9|68.87|66.47|69.7|67.3|68.87|66.47|0
1643791200000|2022-02-02 08:40:00|68.84|66.44|69.01|66.61|69.3|66.9|68.72|66.32|0
1643791500000|2022-02-02 08:45:00|69.07|66.67|68.44|66.04|69.24|66.84|68.44|66.04|0
1643791800000|2022-02-02 08:50:00|68.32|65.92|68.95|66.55|69.52|67.12|68.1|65.7|0
1643792100000|2022-02-02 08:55:00|68.58|66.18|68.89|66.49|68.95|66.55|68.52|66.12|0
1643792400000|2022-02-02 09:00:00|68.83|66.43|70.01|67.61|70.04|67.64|68.72|66.32|0
1643792700000|2022-02-02 09:05:00|70.04|67.64|70.47|68.07|70.91|68.51|70.01|67.61|0
1643793000000|2022-02-02 09:10:00|70.5|68.1|71.55|69.15|71.61|69.21|70.39|67.99|0
1643793300000|2022-02-02 09:15:00|71.5|69.1|71.03|68.63|71.73|69.33|71.03|68.63|0
1643793600000|2022-02-02 09:20:00|71.11|68.71|71.49|69.09|71.55|69.15|71.05|68.65|0
1643793900000|2022-02-02 09:25:00|71.52|69.12|70.85|68.45|71.67|69.27|70.67|68.27|0
1643794200000|2022-02-02 09:30:00|70.88|68.48|70.9|68.5|71.31|68.91|70.79|68.39|0
1643794500000|2022-02-02 09:35:00|70.85|68.45|71.37|68.97|71.43|69.03|70.55|68.15|0
1643794800000|2022-02-02 09:40:00|71.31|68.91|72.25|69.85|72.25|69.85|71.25|68.85|0
1643795100000|2022-02-02 09:45:00|72.2|69.8|72.79|70.39|72.79|70.39|71.84|69.44|0
1643795400000|2022-02-02 09:50:00|72.91|70.51|73.14|70.74|73.14|70.74|72.73|70.33|0
1643795700000|2022-02-02 09:55:00|73.11|70.71|73.17|70.77|73.5|71.1|73.02|70.62|0
1643796000000|2022-02-02 10:00:00|73.2|70.8|72.84|70.44|73.2|70.8|72.67|70.27|0
1643796300000|2022-02-02 10:05:00|73.14|70.74|72.31|69.91|73.2|70.8|72.25|69.85|0
1643796600000|2022-02-02 10:10:00|72.25|69.85|72.78|70.38|72.78|70.38|72.19|69.79|0
1643796900000|2022-02-02 10:15:00|72.84|70.44|72.6|70.2|73.02|70.62|72.42|70.02|0
1643797200000|2022-02-02 10:20:00|72.54|70.14|72.6|70.2|72.66|70.26|72.13|69.73|0
1643797500000|2022-02-02 10:25:00|72.48|70.08|72.54|70.14|72.72|70.32|72.3|69.9|0
1643797800000|2022-02-02 10:30:00|72.51|70.11|72.78|70.38|73.01|70.61|72.42|70.02|0
1643798100000|2022-02-02 10:35:00|72.72|70.32|72.89|70.49|73.13|70.73|72.36|69.96|0
1643798400000|2022-02-02 10:40:00|72.77|70.37|72.48|70.08|73.07|70.67|72.3|69.9|0
1643798700000|2022-02-02 10:45:00|72.54|70.14|72|69.6|72.54|70.14|71.91|69.51|0
1643799000000|2022-02-02 10:50:00|72.06|69.66|72.18|69.78|72.47|70.07|72.06|69.66|0
1643799300000|2022-02-02 10:55:00|72.12|69.72|72.06|69.66|72.24|69.84|71.76|69.36|0
1643799600000|2022-02-02 11:00:00|72.18|69.78|71.64|69.24|72.23|69.83|71.47|69.07|0
1643799900000|2022-02-02 11:05:00|71.58|69.18|71.41|69.01|71.64|69.24|71.06|68.66|0
1643800200000|2022-02-02 11:10:00|71.35|68.95|71.17|68.77|71.41|69.01|70.97|68.57|0
1643800500000|2022-02-02 11:15:00|71.23|68.83|71.11|68.71|71.35|68.95|70.94|68.54|0
1643800800000|2022-02-02 11:20:00|71.05|68.65|71.58|69.18|71.76|69.36|71.05|68.65|0
1643801100000|2022-02-02 11:25:00|71.52|69.12|71.52|69.12|71.7|69.3|71.34|68.94|0
1643801400000|2022-02-02 11:30:00|71.46|69.06|71.81|69.41|71.81|69.41|71.46|69.06|0
1643801700000|2022-02-02 11:35:00|71.75|69.35|71.69|69.29|71.93|69.53|71.63|69.23|0
1643802000000|2022-02-02 11:40:00|71.75|69.35|71.63|69.23|71.99|69.59|71.4|69|0
1643802300000|2022-02-02 11:45:00|71.69|69.29|72.01|69.61|72.16|69.76|71.69|69.29|0
1643802600000|2022-02-02 11:50:00|71.99|69.59|72.4|70|72.46|70.06|71.93|69.53|0
1643802900000|2022-02-02 11:55:00|72.34|69.94|72.28|69.88|72.4|70|72.1|69.7|0
1643803200000|2022-02-02 12:00:00|72.22|69.82|72.04|69.64|72.22|69.82|71.69|69.29|0
1643803500000|2022-02-02 12:05:00|71.98|69.58|72.34|69.94|72.4|70|71.75|69.35|0
1643803800000|2022-02-02 12:10:00|72.39|69.99|72.93|70.53|73.53|71.13|72.39|69.99|0
1643804100000|2022-02-02 12:15:00|72.99|70.59|73.41|71.01|73.59|71.19|72.93|70.53|0
1643804400000|2022-02-02 12:20:00|73.47|71.07|73.22|70.82|73.47|71.07|72.99|70.59|0
1643804700000|2022-02-02 12:25:00|73.28|70.88|73.22|70.82|73.52|71.12|72.99|70.59|0
1643805000000|2022-02-02 12:30:00|73.16|70.76|72.86|70.46|73.16|70.76|72.86|70.46|0
1643805300000|2022-02-02 12:35:00|72.8|70.4|72.51|70.11|73.1|70.7|72.51|70.11|0
1643805600000|2022-02-02 12:40:00|72.45|70.05|72.98|70.58|72.98|70.58|72.3|69.9|0
1643805900000|2022-02-02 12:45:00|72.92|70.52|73.28|70.88|73.46|71.06|72.86|70.46|0
1643806200000|2022-02-02 12:50:00|73.34|70.94|74.68|72.28|74.74|72.34|73.28|70.88|0
1643806500000|2022-02-02 12:55:00|74.62|72.22|75.28|72.88|75.53|73.13|74.62|72.22|0
1643806800000|2022-02-02 13:00:00|75.07|72.67|74.74|72.34|75.22|72.82|74.32|71.92|0
1643807100000|2022-02-02 13:05:00|74.8|72.4|74.62|72.22|74.98|72.58|74.43|72.03|0
1643807400000|2022-02-02 13:10:00|74.68|72.28|72.26|69.86|74.68|72.28|72.09|69.69|0
1643807700000|2022-02-02 13:15:00|72.14|69.74|71.67|69.27|72.44|70.04|71.67|69.27|0
1643808000000|2022-02-02 13:20:00|71.61|69.21|70.84|68.44|71.73|69.33|70.79|68.39|0
1643808300000|2022-02-02 13:25:00|70.79|68.39|71.02|68.62|71.08|68.68|70.58|68.18|0
1643808600000|2022-02-02 13:30:00|71.19|68.79|71.16|68.76|71.25|68.85|70.84|68.44|0
1643808900000|2022-02-02 13:35:00|71.13|68.73|71.04|68.64|71.75|69.35|70.9|68.5|0
1643809200000|2022-02-02 13:40:00|71.02|68.62|70.93|68.53|71.6|69.2|70.9|68.5|0
1643809500000|2022-02-02 13:45:00|70.96|68.56|71.43|69.03|71.51|69.11|70.9|68.5|0
1643809800000|2022-02-02 13:50:00|71.31|68.91|70.02|67.62|71.31|68.91|69.9|67.5|0
1643810100000|2022-02-02 13:55:00|69.96|67.56|69.67|67.27|70.02|67.62|69.44|67.04|0
1643810400000|2022-02-02 14:00:00|69.55|67.15|69.84|67.44|69.96|67.56|69.27|66.87|0
1643810700000|2022-02-02 14:05:00|69.87|67.47|69.78|67.38|70.02|67.62|69.41|67.01|0
1643811000000|2022-02-02 14:10:00|69.84|67.44|68.24|65.84|69.84|67.44|68.24|65.84|0
1643811300000|2022-02-02 14:15:00|69.39|66.99|69.3|66.9|69.96|67.56|68.75|66.35|0
1643811600000|2022-02-02 14:20:00|69.04|66.64|69.61|67.21|69.61|67.21|68.87|66.47|0
1643811900000|2022-02-02 14:25:00|69.56|67.16|69.01|66.61|69.96|67.56|68.75|66.35|0
1643812200000|2022-02-02 14:30:00|69.09|66.69|68.89|66.49|69.21|66.81|68.07|65.67|0
1643812500000|2022-02-02 14:35:00|69.04|66.64|70.48|68.08|71.13|68.73|68.89|66.49|0
1643812800000|2022-02-02 14:40:00|70.54|68.14|67.89|65.49|70.83|68.43|66.99|64.59|0
1643813100000|2022-02-02 14:45:00|68.12|65.72|66.09|63.69|68.35|65.95|66.09|63.69|0
1643813400000|2022-02-02 14:50:00|65.87|63.47|68.75|66.35|69.49|67.09|65.87|63.47|0
1643813700000|2022-02-02 14:55:00|68.92|66.52|68.52|66.12|69.49|67.09|67.33|64.93|0
1643814000000|2022-02-02 15:00:00|68.69|66.29|69.26|66.86|71.58|69.18|68.69|66.29|0
1643814300000|2022-02-02 15:05:00|69.14|66.74|70.64|68.24|71.16|68.76|68.57|66.17|0
1643814600000|2022-02-02 15:10:00|70.58|68.18|68.57|66.17|71.46|69.06|68.51|66.11|0
1643814900000|2022-02-02 15:15:00|68.74|66.34|69.43|67.03|69.48|67.08|67.16|64.76|0
1643815200000|2022-02-02 15:20:00|69.37|66.97|67.89|65.49|70.14|67.74|67.89|65.49|0
1643815500000|2022-02-02 15:25:00|67.95|65.55|67.61|65.21|68.57|66.17|66.99|64.59|0
1643815800000|2022-02-02 15:30:00|67.66|65.26|67.04|64.64|68.62|66.22|66.93|64.53|0
1643816100000|2022-02-02 15:35:00|67.1|64.7|70.22|67.82|70.39|67.99|65.99|63.59|0
1643816400000|2022-02-02 15:40:00|70.51|68.11|71.26|68.86|71.49|69.09|68.9|66.5|0
1643816700000|2022-02-02 15:45:00|71.29|68.89|71.61|69.21|72.43|70.03|70.45|68.05|0
1643817000000|2022-02-02 15:50:00|71.67|69.27|69.93|67.53|71.87|69.47|69.01|66.61|0
1643817300000|2022-02-02 15:55:00|69.81|67.41|70.99|68.59|70.99|68.59|69.75|67.35|0
1643817600000|2022-02-02 16:00:00|70.85|68.45|69.47|67.07|71.26|68.86|68.9|66.5|0
1643817900000|2022-02-02 16:05:00|69.35|66.95|67.99|65.59|69.92|67.52|67.88|65.48|0
1643818200000|2022-02-02 16:10:00|67.96|65.56|67.38|64.98|69.47|67.07|67.38|64.98|0
1643818500000|2022-02-02 16:15:00|67.55|65.15|68.39|65.99|68.84|66.44|66.99|64.59|0
1643818800000|2022-02-02 16:20:00|68.44|66.04|69.18|66.78|69.81|67.41|68.44|66.04|0
1643819100000|2022-02-02 16:25:00|69.43|67.03|69.69|67.29|70.32|67.92|69.18|66.78|0
1643819400000|2022-02-02 16:30:00|69.35|66.95|68.89|66.49|69.46|67.06|68.27|65.87|0
1643819700000|2022-02-02 16:35:00|68.83|66.43|67.65|65.25|69.29|66.89|67.26|64.86|0
1643820000000|2022-02-02 16:40:00|67.82|65.42|68.95|66.55|69.31|66.91|67.54|65.14|0
1643820300000|2022-02-02 16:45:00|68.83|66.43|69.29|66.89|70.37|67.97|68.35|65.95|0
1643820600000|2022-02-02 16:50:00|69.31|66.91|70.2|67.8|70.6|68.2|69.17|66.77|0
1643820900000|2022-02-02 16:55:00|70.08|67.68|70.83|68.43|70.83|68.43|69.74|67.34|0
1643821200000|2022-02-02 17:00:00|70.77|68.37|70.37|67.97|70.95|68.55|69.85|67.45|0
1643821500000|2022-02-02 17:05:00|70.54|68.14|72.93|70.53|73.11|70.71|70.54|68.14|0
1643821800000|2022-02-02 17:10:00|72.99|70.59|72.96|70.56|73.17|70.77|72.28|69.88|0
1643822100000|2022-02-02 17:15:00|72.99|70.59|71.78|69.38|73.7|71.3|71.23|68.83|0
1643822400000|2022-02-02 17:20:00|71.81|69.41|71.81|69.41|72.46|70.06|71.64|69.24|0
1643822700000|2022-02-02 17:25:00|71.64|69.24|71.69|69.29|72.28|69.88|71.52|69.12|0
1643823000000|2022-02-02 17:30:00|71.64|69.24|72.1|69.7|72.16|69.76|70.88|68.48|0
1643823300000|2022-02-02 17:35:00|72.04|69.64|72.98|70.58|72.98|70.58|71.75|69.35|0
1643823600000|2022-02-02 17:40:00|72.81|70.41|73.22|70.82|73.22|70.82|72.45|70.05|0
1643823900000|2022-02-02 17:45:00|73.16|70.76|74.29|71.89|75.13|72.73|73.16|70.76|0
1643824200000|2022-02-02 17:50:00|74.32|71.92|74.47|72.07|74.53|72.13|73.87|71.47|0
1643824500000|2022-02-02 17:55:00|74.53|72.13|75.73|73.33|75.73|73.33|74.11|71.71|0
1643824800000|2022-02-02 18:00:00|75.61|73.21|74.64|72.24|75.73|73.33|74.64|72.24|0
1643825100000|2022-02-02 18:05:00|74.76|72.36|74.1|71.7|75.07|72.67|74.1|71.7|0
1643825400000|2022-02-02 18:10:00|74.22|71.82|73.21|70.81|74.28|71.88|72.74|70.34|0
1643825700000|2022-02-02 18:15:00|73.27|70.87|73.06|70.66|74.11|71.71|72.74|70.34|0
1643826000000|2022-02-02 18:20:00|73.15|70.75|72.32|69.92|73.39|70.99|72.15|69.75|0
1643826300000|2022-02-02 18:25:00|72.38|69.98|72.03|69.63|72.74|70.34|71.1|68.7|0
1643826600000|2022-02-02 18:30:00|71.88|69.48|72.82|70.42|72.91|70.51|71.79|69.39|0
1643826900000|2022-02-02 18:35:00|72.79|70.39|73.86|71.46|73.86|71.46|72.79|70.39|0
1643827200000|2022-02-02 18:40:00|73.77|71.37|73.74|71.34|74.34|71.94|73.15|70.75|0
1643827500000|2022-02-02 18:45:00|73.62|71.22|72.61|70.21|74.1|71.7|72.61|70.21|0
1643827800000|2022-02-02 18:50:00|72.79|70.39|72.97|70.57|73.23|70.83|72.29|69.89|0
1643828100000|2022-02-02 18:55:00|73.14|70.74|73.38|70.98|73.68|71.28|72.79|70.39|0
1643828400000|2022-02-02 19:00:00|73.44|71.04|74.52|72.12|74.7|72.3|73.2|70.8|0
1643828700000|2022-02-02 19:05:00|74.58|72.18|73.86|71.46|74.7|72.3|73.38|70.98|0
1643829000000|2022-02-02 19:10:00|73.92|71.52|72.96|70.56|74.48|72.08|72.78|70.38|0
1643829300000|2022-02-02 19:15:00|73.14|70.74|73.61|71.21|73.97|71.57|72.02|69.62|0
1643829600000|2022-02-02 19:20:00|73.55|71.15|72.46|70.06|73.61|71.21|72.31|69.91|0
1643829900000|2022-02-02 19:25:00|72.55|70.15|72.37|69.97|73.31|70.91|70.81|68.41|0
1643830200000|2022-02-02 19:30:00|72.49|70.09|74.22|71.82|74.34|71.94|72.31|69.91|0
1643830500000|2022-02-02 19:35:00|74.16|71.76|73.56|71.16|74.46|72.06|72.96|70.56|0
1643830800000|2022-02-02 19:40:00|73.68|71.28|74.64|72.24|75.18|72.78|73.68|71.28|0
1643831100000|2022-02-02 19:45:00|74.7|72.3|75.3|72.9|75.61|73.21|74.09|71.69|0
1643831400000|2022-02-02 19:50:00|75.36|72.96|75.48|73.08|75.85|73.45|74.82|72.42|0
1643831700000|2022-02-02 19:55:00|75.42|73.02|74.15|71.75|75.42|73.02|74.09|71.69|0
1643832000000|2022-02-02 20:00:00|74.21|71.81|75.06|72.66|75.54|73.14|73.19|70.79|0
1643832300000|2022-02-02 20:05:00|74.93|72.53|74.27|71.87|75.18|72.78|74.09|71.69|0
1643832600000|2022-02-02 20:10:00|74.3|71.9|74.27|71.87|74.81|72.41|73.79|71.39|0
1643832900000|2022-02-02 20:15:00|74.3|71.9|76.34|73.94|76.52|74.12|74.09|71.69|0
1643833200000|2022-02-02 20:20:00|76.46|74.06|75.72|73.32|76.58|74.18|75.45|73.05|0
1643833500000|2022-02-02 20:25:00|75.75|73.35|75.05|72.65|76.46|74.06|74.26|71.86|0
1643833800000|2022-02-02 20:30:00|75.11|72.71|75.84|73.44|75.84|73.44|74.41|72.01|0
1643834100000|2022-02-02 20:35:00|75.9|73.5|75.11|72.71|76.15|73.75|74.62|72.22|0
1643834400000|2022-02-02 20:40:00|75.08|72.68|75.84|73.44|75.84|73.44|74.86|72.46|0
1643834700000|2022-02-02 20:45:00|75.75|73.35|76.14|73.74|76.51|74.11|75.41|73.01|0
1643835000000|2022-02-02 20:50:00|76.2|73.8|75.77|73.37|76.2|73.8|73.84|71.44|0
1643835300000|2022-02-02 20:55:00|75.71|73.31|74.62|72.22|76.76|74.36|74.5|72.1|0
1643835600000|2022-02-02 21:00:00|74.5|72.1|73.71|71.31|75.28|72.88|73.53|71.13|0
1643835900000|2022-02-02 21:05:00|73.68|71.28|70.27|67.87|73.95|71.55|69.67|67.27|0
1643836200000|2022-02-02 21:10:00|69.66|67.26|68.98|66.58|69.89|67.49|68.08|65.68|0
1643836500000|2022-02-02 21:15:00|69.35|66.55|68.81|66.01|70.12|67.32|68.67|65.87|0
1643836800000|2022-02-02 21:20:00|68.78|65.98|68.67|65.87|68.95|66.15|67.94|65.14|0
1643837100000|2022-02-02 21:25:00|68.61|65.81|69.01|66.21|69.18|66.38|68.44|65.64|0
1643837400000|2022-02-02 21:30:00|68.98|66.18|69.12|66.32|69.63|66.83|68.69|65.89|0
1643837700000|2022-02-02 21:35:00|69.18|66.38|69.14|66.34|69.74|66.94|69|66.2|0
1643838000000|2022-02-02 21:40:00|69.17|66.37|69.54|66.74|69.57|66.77|68.95|66.15|0
1643838300000|2022-02-02 21:45:00|69.48|66.68|68.94|66.14|69.51|66.71|68.83|66.03|0
1643838600000|2022-02-02 21:50:00|69|66.2|69.34|66.54|69.68|66.88|68.83|66.03|0
1643838900000|2022-02-02 21:55:00|69.28|66.48|69.82|67.02|69.88|67.08|69.28|66.48|0
1643839200000|2022-02-02 22:00:00|69.77|66.97|69.5|66.7|69.89|67.09|69.5|66.7|0
1643839500000|2022-02-02 22:05:00|69.49|66.69|69.66|66.86|69.7|66.9|69.49|66.69|0
1643839800000|2022-02-02 22:10:00|69.63|66.83|69.52|66.72|69.75|66.95|69.52|66.72|0
1643840100000|2022-02-02 22:15:00|69.51|66.71|69.09|66.29|69.52|66.72|69.09|66.29|0
1643840400000|2022-02-02 22:20:00|69.1|66.3|69.1|66.3|69.15|66.35|69.06|66.26|0
1643840700000|2022-02-02 22:25:00|69.12|66.32|69.37|66.57|69.46|66.66|69.11|66.31|0
1643841000000|2022-02-02 22:30:00|69.31|66.51|69.42|66.62|69.42|66.62|69.31|66.51|0
1643841300000|2022-02-02 22:35:00|69.41|66.61|69.13|66.33|69.42|66.62|69.13|66.33|0
1643841900000|2022-02-02 22:45:00|69.16|66.36|68.99|66.19|69.17|66.37|68.99|66.19|0
1643842200000|2022-02-02 22:50:00|69.05|66.25|68.8|66|69.05|66.25|68.76|65.96|0
1643842500000|2022-02-02 22:55:00|68.77|65.97|68.83|66.03|68.94|66.14|68.59|65.79|0
1643842800000|2022-02-02 23:00:00|68.95|66.15|68.93|66.13|69.67|66.87|68.87|66.07|0
1643843100000|2022-02-02 23:05:00|68.98|66.18|68.42|65.62|69.21|66.41|68.42|65.62|0
1643843400000|2022-02-02 23:10:00|68.47|65.67|68.19|65.39|68.53|65.73|68.13|65.33|0
1643843700000|2022-02-02 23:15:00|68.25|65.45|68.02|65.22|68.64|65.84|68.02|65.22|0
1643844000000|2022-02-02 23:20:00|68.08|65.28|68.19|65.39|68.3|65.5|67.91|65.11|0
1643844300000|2022-02-02 23:25:00|68.13|65.33|67.96|65.16|68.13|65.33|67.91|65.11|0
1643844600000|2022-02-02 23:30:00|68.02|65.22|67.46|64.66|68.02|65.22|67.29|64.49|0
1643844900000|2022-02-02 23:35:00|67.51|64.71|66.63|63.83|67.63|64.83|66.63|63.83|0
1643845200000|2022-02-02 23:40:00|66.68|63.88|66.07|63.27|66.68|63.88|66.02|63.22|0
1643845500000|2022-02-02 23:45:00|66.02|63.22|65.77|62.97|66.27|63.47|65.74|62.94|0
1643845800000|2022-02-02 23:50:00|65.74|62.94|66.07|63.27|66.13|63.33|65.69|62.89|0
1643846100000|2022-02-02 23:55:00|66.02|63.22|65.88|63.08|66.24|63.44|65.69|62.89|0
1643846400000|2022-02-03 00:00:00|65.85|63.05|66.62|63.82|66.73|63.93|65.8|63|0
1643846700000|2022-02-03 00:05:00|66.59|63.79|65.85|63.05|66.59|63.79|65.69|62.89|0
1643847000000|2022-02-03 00:10:00|65.9|63.1|66.56|63.76|66.62|63.82|65.82|63.02|0
1643847300000|2022-02-03 00:15:00|66.64|63.84|66.75|63.95|67.39|64.59|66.56|63.76|0
1643847600000|2022-02-03 00:20:00|66.78|63.98|67.11|64.31|67.11|64.31|66.73|63.93|0
1643847900000|2022-02-03 00:25:00|67.06|64.26|66.81|64.01|67.08|64.28|66.5|63.7|0
1643848200000|2022-02-03 00:30:00|66.72|63.92|66.36|63.56|67.14|64.34|66.36|63.56|0
1643848500000|2022-02-03 00:35:00|66.39|63.59|66.23|63.43|66.94|64.14|66.06|63.26|0
1643848800000|2022-02-03 00:40:00|66.28|63.48|66.5|63.7|66.78|63.98|66.28|63.48|0
1643849100000|2022-02-03 00:45:00|66.55|63.75|66.39|63.59|66.83|64.03|66.22|63.42|0
1643849400000|2022-02-03 00:50:00|66.28|63.48|66.55|63.75|66.66|63.86|66.28|63.48|0
1643849700000|2022-02-03 00:55:00|66.58|63.78|66.06|63.26|66.66|63.86|65.95|63.15|0
1643850000000|2022-02-03 01:00:00|66.11|63.31|66.6|63.8|66.83|64.03|66|63.2|0
1643850300000|2022-02-03 01:05:00|66.66|63.86|65.67|62.87|66.8|64|65.67|62.87|0
1643850600000|2022-02-03 01:10:00|65.78|62.98|66.05|63.25|66.44|63.64|65.78|62.98|0
1643850900000|2022-02-03 01:15:00|66|63.2|65.56|62.76|66.24|63.44|65.48|62.68|0
1643851200000|2022-02-03 01:20:00|65.5|62.7|65.78|62.98|66.11|63.31|65.5|62.7|0
1643851500000|2022-02-03 01:25:00|65.83|63.03|65.83|63.03|66.05|63.25|65.64|62.84|0
1643851800000|2022-02-03 01:30:00|65.8|63|66.35|63.55|66.49|63.69|65.77|62.97|0
1643852100000|2022-02-03 01:35:00|66.38|63.58|66.9|64.1|66.96|64.16|66.3|63.5|0
1643852400000|2022-02-03 01:40:00|66.85|64.05|66.96|64.16|67.01|64.21|66.65|63.85|0
1643852700000|2022-02-03 01:45:00|66.93|64.13|66.35|63.55|66.96|64.16|66.24|63.44|0
1643853000000|2022-02-03 01:50:00|66.38|63.58|66.24|63.44|66.49|63.69|66.24|63.44|0
1643853300000|2022-02-03 01:55:00|66.26|63.46|65.96|63.16|66.29|63.49|65.8|63|0
1643853600000|2022-02-03 02:00:00|65.91|63.11|65.74|62.94|65.99|63.19|65.74|62.94|0
1643853900000|2022-02-03 02:05:00|65.8|63|65.91|63.11|65.91|63.11|65.42|62.62|0
1643854200000|2022-02-03 02:10:00|65.96|63.16|65.82|63.02|66.12|63.32|65.74|62.94|0
1643854500000|2022-02-03 02:15:00|65.85|63.05|65.85|63.05|66.01|63.21|65.79|62.99|0
1643854800000|2022-02-03 02:20:00|65.88|63.08|65.85|63.05|65.9|63.1|65.69|62.89|0
1643855100000|2022-02-03 02:25:00|65.79|62.99|66.07|63.27|66.23|63.43|65.79|62.99|0
1643855400000|2022-02-03 02:30:00|66.12|63.32|65.9|63.1|66.12|63.32|65.9|63.1|0
1643855700000|2022-02-03 02:35:00|65.95|63.15|66.12|63.32|66.12|63.32|65.84|63.04|0
1643856000000|2022-02-03 02:40:00|66.17|63.37|66.39|63.59|66.39|63.59|66.12|63.32|0
1643856300000|2022-02-03 02:45:00|66.45|63.65|66.72|63.92|66.8|64|66.45|63.65|0
1643856600000|2022-02-03 02:50:00|66.66|63.86|66.66|63.86|66.77|63.97|66.61|63.81|0
1643856900000|2022-02-03 02:55:00|66.69|63.89|66.61|63.81|66.77|63.97|66.61|63.81|0
1643857200000|2022-02-03 03:00:00|66.66|63.86|66.72|63.92|66.77|63.97|66.61|63.81|0
1643857500000|2022-02-03 03:05:00|66.77|63.97|67.38|64.58|67.38|64.58|66.77|63.97|0
1643857800000|2022-02-03 03:10:00|67.43|64.63|67.04|64.24|67.43|64.63|67.04|64.24|0
1643858100000|2022-02-03 03:15:00|67.07|64.27|67.04|64.24|67.16|64.36|66.93|64.13|0
1643858400000|2022-02-03 03:20:00|67.07|64.27|66.99|64.19|67.15|64.35|66.88|64.08|0
1643858700000|2022-02-03 03:25:00|66.93|64.13|67.04|64.24|67.15|64.35|66.93|64.13|0
1643859000000|2022-02-03 03:30:00|67.01|64.21|66.65|63.85|67.01|64.21|66.6|63.8|0
1643859300000|2022-02-03 03:35:00|66.6|63.8|66.82|64.02|66.82|64.02|66.6|63.8|0
1643859600000|2022-02-03 03:40:00|66.87|64.07|66.49|63.69|66.87|64.07|66.49|63.69|0
1643859900000|2022-02-03 03:45:00|66.51|63.71|66.62|63.82|66.68|63.88|66.48|63.68|0
1643860200000|2022-02-03 03:50:00|66.65|63.85|66.92|64.12|66.98|64.18|66.48|63.68|0
1643860500000|2022-02-03 03:55:00|66.98|64.18|67.37|64.57|67.53|64.73|66.7|63.9|0
1643860800000|2022-02-03 04:00:00|67.31|64.51|67.25|64.45|67.53|64.73|67.25|64.45|0
1643861100000|2022-02-03 04:05:00|67.31|64.51|67.25|64.45|67.31|64.51|67.25|64.45|0
1643861400000|2022-02-03 04:10:00|67.31|64.51|67.39|64.59|67.42|64.62|67.25|64.45|0
1643861700000|2022-02-03 04:15:00|67.42|64.62|67.36|64.56|67.47|64.67|67.25|64.45|0
1643862000000|2022-02-03 04:20:00|67.31|64.51|67.25|64.45|67.31|64.51|67.25|64.45|0
1643862300000|2022-02-03 04:25:00|67.28|64.48|67.14|64.34|67.36|64.56|67.14|64.34|0
1643862600000|2022-02-03 04:30:00|67.25|64.45|67.19|64.39|67.25|64.45|67.14|64.34|0
1643862900000|2022-02-03 04:35:00|67.14|64.34|67.3|64.5|67.3|64.5|67.13|64.33|0
1643863200000|2022-02-03 04:40:00|67.25|64.45|67.52|64.72|67.58|64.78|67.24|64.44|0
1643863500000|2022-02-03 04:45:00|67.58|64.78|67.35|64.55|67.58|64.78|67.35|64.55|0
1643863800000|2022-02-03 04:50:00|67.41|64.61|67.46|64.66|67.52|64.72|67.35|64.55|0
1643864100000|2022-02-03 04:55:00|67.41|64.61|67.35|64.55|67.46|64.66|67.35|64.55|0
1643864400000|2022-02-03 05:00:00|67.29|64.49|67.29|64.49|67.29|64.49|67.29|64.49|0
1643864700000|2022-02-03 05:05:00|67.32|64.52|67.4|64.6|67.46|64.66|67.29|64.49|0
1643865000000|2022-02-03 05:10:00|67.46|64.66|67.4|64.6|67.68|64.88|67.35|64.55|0
1643865300000|2022-02-03 05:15:00|67.37|64.57|67.46|64.66|67.51|64.71|67.35|64.55|0
1643865600000|2022-02-03 05:20:00|67.51|64.71|67.65|64.85|67.68|64.88|67.46|64.66|0
1643865900000|2022-02-03 05:25:00|67.62|64.82|67.45|64.65|67.68|64.88|67.45|64.65|0
1643866200000|2022-02-03 05:30:00|67.51|64.71|67.45|64.65|67.57|64.77|67.45|64.65|0
1643866500000|2022-02-03 05:35:00|67.51|64.71|67.56|64.76|67.62|64.82|67.45|64.65|0
1643866800000|2022-02-03 05:40:00|67.51|64.71|67.45|64.65|67.56|64.76|67.45|64.65|0
1643867100000|2022-02-03 05:45:00|67.51|64.71|67.51|64.71|67.56|64.76|67.45|64.65|0
1643867400000|2022-02-03 05:50:00|67.45|64.65|67.45|64.65|67.51|64.71|67.34|64.54|0
1643867700000|2022-02-03 05:55:00|67.39|64.59|67.28|64.48|67.39|64.59|67|64.2|0
1643868000000|2022-02-03 06:00:00|67.23|64.43|67.06|64.26|67.34|64.54|66.89|64.09|0
1643868300000|2022-02-03 06:05:00|67.11|64.31|67.06|64.26|67.11|64.31|66.78|63.98|0
1643868600000|2022-02-03 06:10:00|67.11|64.31|67.17|64.37|67.22|64.42|67.06|64.26|0
1643868900000|2022-02-03 06:15:00|67.22|64.42|66.94|64.14|67.22|64.42|66.94|64.14|0
1643869200000|2022-02-03 06:20:00|66.97|64.17|66.89|64.09|66.97|64.17|66.72|63.92|0
1643869500000|2022-02-03 06:25:00|66.8|64|66.72|63.92|66.89|64.09|66.61|63.81|0
1643869800000|2022-02-03 06:30:00|66.77|63.97|66.94|64.14|67.11|64.31|66.61|63.81|0
1643870100000|2022-02-03 06:35:00|66.88|64.08|66.66|63.86|66.88|64.08|66.47|63.67|0
1643870400000|2022-02-03 06:40:00|66.72|63.92|66.72|63.92|66.85|64.05|66.66|63.86|0
1643870700000|2022-02-03 06:45:00|66.74|63.94|66.63|63.83|66.8|64|66.5|63.7|0
1643871000000|2022-02-03 06:50:00|66.6|63.8|66.91|64.11|66.93|64.13|66.6|63.8|0
1643871300000|2022-02-03 06:55:00|66.93|64.13|66.66|63.86|67.04|64.24|66.66|63.86|0
1643871600000|2022-02-03 07:00:00|66.71|63.91|67.21|64.41|67.26|64.46|66.44|63.64|0
1643871900000|2022-02-03 07:05:00|67.24|64.44|67.18|64.38|67.49|64.69|67.15|64.35|0
1643872200000|2022-02-03 07:10:00|67.1|64.3|67.65|64.85|67.87|65.07|67.1|64.3|0
1643872500000|2022-02-03 07:15:00|67.71|64.91|67.65|64.85|67.9|65.1|67.59|64.79|0
1643872800000|2022-02-03 07:20:00|67.71|64.91|69.03|66.23|69.45|66.65|67.48|64.68|0
1643873100000|2022-02-03 07:25:00|69.06|66.26|69|66.2|69.34|66.54|68.95|66.15|0
1643873400000|2022-02-03 07:30:00|69.08|66.28|69.17|66.37|69.28|66.48|68.89|66.09|0
1643873700000|2022-02-03 07:35:00|69.28|66.48|69.45|66.65|69.62|66.82|69.17|66.37|0
1643874000000|2022-02-03 07:40:00|69.48|66.68|69.76|66.96|69.76|66.96|69.17|66.37|0
1643874300000|2022-02-03 07:45:00|69.73|66.93|69.96|67.16|70.24|67.44|69.73|66.93|0
1643874600000|2022-02-03 07:50:00|70.01|67.21|70.3|67.5|70.3|67.5|69.73|66.93|0
1643874900000|2022-02-03 07:55:00|70.47|67.67|70.58|67.78|70.75|67.95|70.47|67.67|0
1643875200000|2022-02-03 08:00:00|70.64|67.84|70.61|67.81|70.98|68.18|69.98|67.18|0
1643875500000|2022-02-03 08:05:00|70.38|67.98|69.69|67.29|70.72|68.32|69.64|67.24|0
1643875800000|2022-02-03 08:10:00|69.64|67.24|69.75|67.35|70.03|67.63|69.41|67.01|0
1643876100000|2022-02-03 08:15:00|69.69|67.29|69.92|67.52|70.89|68.49|69.52|67.12|0
1643876400000|2022-02-03 08:20:00|69.83|67.43|69.46|67.06|69.92|67.52|69.04|66.64|0
1643876700000|2022-02-03 08:25:00|69.58|67.18|69.24|66.84|69.97|67.57|69.07|66.67|0
1643877000000|2022-02-03 08:30:00|69.18|66.78|69.57|67.17|69.86|67.46|69.18|66.78|0
1643877300000|2022-02-03 08:35:00|69.54|67.14|69.49|67.09|69.63|67.23|69.12|66.72|0
1643877600000|2022-02-03 08:40:00|69.52|67.12|69.4|67|69.86|67.46|69.18|66.78|0
1643877900000|2022-02-03 08:45:00|69.35|66.95|70.28|67.88|71.37|68.97|69.16|66.76|0
1643878200000|2022-02-03 08:50:00|70.3|67.9|70.39|67.99|70.59|68.19|70.28|67.88|0
1643878500000|2022-02-03 08:55:00|70.42|68.02|70.67|68.27|70.85|68.45|70.33|67.93|0
1643878800000|2022-02-03 09:00:00|70.59|68.19|70.02|67.62|70.9|68.5|69.88|67.48|0
1643879100000|2022-02-03 09:05:00|70.05|67.65|69.79|67.39|70.1|67.7|69.59|67.19|0
1643879400000|2022-02-03 09:10:00|69.82|67.42|70.21|67.81|70.33|67.93|69.59|67.19|0
1643879700000|2022-02-03 09:15:00|70.18|67.78|70.61|68.21|70.73|68.33|69.99|67.59|0
1643880000000|2022-02-03 09:20:00|70.67|68.27|70.55|68.15|70.78|68.38|70.16|67.76|0
1643880300000|2022-02-03 09:25:00|70.61|68.21|69.81|67.41|70.61|68.21|69.76|67.36|0
1643880600000|2022-02-03 09:30:00|69.78|67.38|69.81|67.41|70.04|67.64|69.78|67.38|0
1643880900000|2022-02-03 09:35:00|69.76|67.36|69.36|66.96|69.76|67.36|69.13|66.73|0
1643881200000|2022-02-03 09:40:00|69.3|66.9|68.4|66|69.3|66.9|67.96|65.56|0
1643881500000|2022-02-03 09:45:00|68.35|65.95|68.93|66.53|69.19|66.79|68.35|65.95|0
1643881800000|2022-02-03 09:50:00|68.91|66.51|68.12|65.72|69.19|66.79|68.12|65.72|0
1643882100000|2022-02-03 09:55:00|68.01|65.61|67.68|65.28|68.23|65.83|67.35|64.95|0
1643882400000|2022-02-03 10:00:00|67.62|65.22|68.01|65.61|68.01|65.61|67.35|64.95|0
1643882700000|2022-02-03 10:05:00|67.95|65.55|68.45|66.05|68.68|66.28|67.84|65.44|0
1643883000000|2022-02-03 10:10:00|68.51|66.11|68.34|65.94|68.9|66.5|68.17|65.77|0
1643883300000|2022-02-03 10:15:00|68.4|66|68.84|66.44|68.9|66.5|68.37|65.97|0
1643883600000|2022-02-03 10:20:00|68.9|66.5|68|65.6|69.01|66.61|67.95|65.55|0
1643883900000|2022-02-03 10:25:00|67.95|65.55|68.11|65.71|68.62|66.22|67.84|65.44|0
1643884200000|2022-02-03 10:30:00|68.06|65.66|68.39|65.99|68.5|66.1|68.06|65.66|0
1643884500000|2022-02-03 10:35:00|68.47|66.07|68.06|65.66|68.47|66.07|67.78|65.38|0
1643884800000|2022-02-03 10:40:00|68|65.6|68.11|65.71|68.22|65.82|67.83|65.43|0
1643885100000|2022-02-03 10:45:00|68.14|65.74|67.83|65.43|68.28|65.88|67.78|65.38|0
1643885400000|2022-02-03 10:50:00|67.8|65.4|67.5|65.1|67.89|65.49|67.44|65.04|0
1643885700000|2022-02-03 10:55:00|67.44|65.04|67.5|65.1|67.61|65.21|67|64.6|0
1643886000000|2022-02-03 11:00:00|67.55|65.15|67.61|65.21|67.94|65.54|66.95|64.55|0
1643886300000|2022-02-03 11:05:00|67.63|65.23|68.33|65.93|68.66|66.26|67.61|65.21|0
1643886600000|2022-02-03 11:10:00|68.41|66.01|67.55|65.15|68.41|66.01|67.55|65.15|0
1643886900000|2022-02-03 11:15:00|67.49|65.09|67.13|64.73|69.62|67.22|66.45|64.05|0
1643887200000|2022-02-03 11:20:00|67.18|64.78|66.8|64.4|67.18|64.78|66.74|64.34|0
1643887500000|2022-02-03 11:25:00|66.82|64.42|67.07|64.67|67.23|64.83|66.58|64.18|0
1643887800000|2022-02-03 11:30:00|67.09|64.69|66.74|64.34|67.18|64.78|66.57|64.17|0
1643888100000|2022-02-03 11:35:00|66.68|64.28|66.79|64.39|67.07|64.67|66.63|64.23|0
1643888400000|2022-02-03 11:40:00|66.82|64.42|67.45|65.05|67.5|65.1|66.79|64.39|0
1643888700000|2022-02-03 11:45:00|67.5|65.1|67.72|65.32|67.78|65.38|67.28|64.88|0
1643889000000|2022-02-03 11:50:00|67.7|65.3|68|65.6|68.11|65.71|67.61|65.21|0
1643889300000|2022-02-03 11:55:00|67.97|65.57|68.5|66.1|68.56|66.16|67.94|65.54|0
1643889600000|2022-02-03 12:00:00|68.39|65.99|67.22|64.82|68.61|66.21|67.22|64.82|0
1643889900000|2022-02-03 12:05:00|67.2|64.8|67.77|65.37|67.83|65.43|67.11|64.71|0
1643890200000|2022-02-03 12:10:00|67.72|65.32|68.38|65.98|68.44|66.04|67.69|65.29|0
1643890500000|2022-02-03 12:15:00|68.22|65.82|69.17|66.77|69.22|66.82|68.16|65.76|0
1643890800000|2022-02-03 12:20:00|69.14|66.74|68.77|66.37|69.22|66.82|68.72|66.32|0
1643891100000|2022-02-03 12:25:00|68.72|66.32|68.94|66.54|68.99|66.59|68.21|65.81|0
1643891400000|2022-02-03 12:30:00|68.97|66.57|69.83|67.43|70|67.6|68.66|66.26|0
1643891700000|2022-02-03 12:35:00|69.8|67.4|71.65|69.25|71.77|69.37|69.63|67.23|0
1643892000000|2022-02-03 12:40:00|71.71|69.31|70.96|68.56|71.91|69.51|70.85|68.45|0
1643892300000|2022-02-03 12:45:00|70.99|68.59|70.96|68.56|71.51|69.11|70.79|68.39|0
1643892600000|2022-02-03 12:50:00|70.85|68.45|71.71|69.31|72.17|69.77|70.85|68.45|0
1643892900000|2022-02-03 12:55:00|71.53|69.13|71.07|68.67|71.53|69.13|70.79|68.39|0
1643893200000|2022-02-03 13:00:00|70.9|68.5|70.62|68.22|71.02|68.62|69.77|67.37|0
1643893500000|2022-02-03 13:05:00|70.67|68.27|69.63|67.23|70.87|68.47|69.57|67.17|0
1643893800000|2022-02-03 13:10:00|69.52|67.12|69.01|66.61|69.74|67.34|68.68|66.28|0
1643894100000|2022-02-03 13:15:00|69.07|66.67|69.68|67.28|69.85|67.45|69.01|66.61|0
1643894400000|2022-02-03 13:20:00|69.51|67.11|69.43|67.03|69.85|67.45|69.06|66.66|0
1643894700000|2022-02-03 13:25:00|69.4|67|69.03|66.63|69.76|67.36|68.98|66.58|0
1643895000000|2022-02-03 13:30:00|69.26|66.86|69.29|66.89|69.99|67.59|69.01|66.61|0
1643895300000|2022-02-03 13:35:00|69.26|66.86|68.67|66.27|69.57|67.17|68.33|65.93|0
1643895600000|2022-02-03 13:40:00|68.64|66.24|66.9|64.5|69.17|66.77|66.79|64.39|0
1643895900000|2022-02-03 13:45:00|66.95|64.55|65.97|63.57|67.39|64.99|65.92|63.52|0
1643896200000|2022-02-03 13:50:00|65.94|63.54|65.65|63.25|66.19|63.79|65.38|62.98|0
1643896500000|2022-02-03 13:55:00|65.76|63.36|64.52|62.12|66.03|63.63|64.52|62.12|0
1643896800000|2022-02-03 14:00:00|64.47|62.07|64.1|61.7|64.68|62.28|63.72|61.32|0
1643897100000|2022-02-03 14:05:00|64.15|61.75|67.05|64.65|67.27|64.87|63.88|61.48|0
1643897400000|2022-02-03 14:10:00|67.07|64.67|66.88|64.48|67.27|64.87|66.61|64.21|0
1643897700000|2022-02-03 14:15:00|66.77|64.37|66.45|64.05|67.1|64.7|66.42|64.02|0
1643898000000|2022-02-03 14:20:00|66.5|64.1|66.63|64.23|67.04|64.64|66.17|63.77|0
1643898300000|2022-02-03 14:25:00|66.66|64.26|66.52|64.12|67.12|64.72|65.98|63.58|0
1643898600000|2022-02-03 14:30:00|66.66|64.26|65.36|62.96|67.59|65.19|64.67|62.27|0
1643898900000|2022-02-03 14:35:00|65.69|63.29|67.28|64.88|68.97|66.57|65.42|63.02|0
1643899200000|2022-02-03 14:40:00|67.14|64.74|65.92|63.52|67.53|65.13|65.29|62.89|0
1643899500000|2022-02-03 14:45:00|65.86|63.46|63.88|61.48|65.86|63.46|63.88|61.48|0
1643899800000|2022-02-03 14:50:00|63.98|61.58|64.81|62.41|65.43|63.03|63.35|60.95|0
1643900100000|2022-02-03 14:55:00|64.76|62.36|64.94|62.54|66.05|63.65|64.44|62.04|0
1643900400000|2022-02-03 15:00:00|64.97|62.57|66.02|63.62|67.08|64.68|64.54|62.14|0
1643900700000|2022-02-03 15:05:00|66.04|63.64|66.48|64.08|67.84|65.44|65.05|62.65|0
1643901000000|2022-02-03 15:10:00|66.97|64.57|68.03|65.63|68.12|65.72|65.93|63.53|0
1643901300000|2022-02-03 15:15:00|67.98|65.58|67.55|65.15|69.72|67.32|66.53|64.13|0
1643901600000|2022-02-03 15:20:00|67.66|65.26|66.72|64.32|69|66.6|66.61|64.21|0
1643901900000|2022-02-03 15:25:00|66.89|64.49|68.38|65.98|68.38|65.98|66.69|64.29|0
1643902200000|2022-02-03 15:30:00|68.27|65.87|67.82|65.42|69.22|66.82|67.22|64.82|0
1643902500000|2022-02-03 15:35:00|67.88|65.48|68.15|65.75|68.55|66.15|67.21|64.81|0
1643902800000|2022-02-03 15:40:00|67.99|65.59|68.04|65.64|69.05|66.65|67.82|65.42|0
1643903100000|2022-02-03 15:45:00|68.26|65.86|66.36|63.96|68.49|66.09|66.2|63.8|0
1643903400000|2022-02-03 15:50:00|66.5|64.1|67.65|65.25|67.82|65.42|66.5|64.1|0
1643903700000|2022-02-03 15:55:00|67.68|65.28|63.97|61.57|68.37|65.97|62.89|60.49|0
1643904000000|2022-02-03 16:00:00|64.03|61.63|63.54|61.14|64.13|61.73|62.59|60.19|0
1643904300000|2022-02-03 16:05:00|63.57|61.17|64.7|62.3|65.27|62.87|63.49|61.09|0
1643904600000|2022-02-03 16:10:00|64.51|62.11|66.05|63.65|66.49|64.09|64.29|61.89|0
1643904900000|2022-02-03 16:15:00|66.11|63.71|65.61|63.21|66.22|63.82|65.34|62.94|0
1643905200000|2022-02-03 16:20:00|65.72|63.32|63.67|61.27|65.72|63.32|63.48|61.08|0
1643905500000|2022-02-03 16:25:00|63.72|61.32|63.29|60.89|64.26|61.86|62.55|60.15|0
1643905800000|2022-02-03 16:30:00|63.4|61|62.55|60.15|63.77|61.37|62.39|59.99|0
1643906100000|2022-02-03 16:35:00|62.5|60.1|63|60.6|63.34|60.94|62.24|59.84|0
1643906400000|2022-02-03 16:40:00|63.05|60.65|63.16|60.76|63.34|60.94|62.42|60.02|0
1643906700000|2022-02-03 16:45:00|63.21|60.81|62.88|60.48|63.92|61.52|62.67|60.27|0
1643907000000|2022-02-03 16:50:00|62.91|60.51|63.54|61.14|64.68|62.28|62.88|60.48|0
1643907300000|2022-02-03 16:55:00|63.56|61.16|62.22|59.82|64.12|61.72|62.22|59.82|0
1643907600000|2022-02-03 17:00:00|62.3|59.9|61.47|59.07|63.56|61.16|61.31|58.91|0
1643907900000|2022-02-03 17:05:00|61.52|59.12|62.3|59.9|62.35|59.95|61.36|58.96|0
1643908200000|2022-02-03 17:10:00|62.09|59.69|63.29|60.89|63.34|60.94|61.75|59.35|0
1643908500000|2022-02-03 17:15:00|63.23|60.83|61.25|58.85|63.23|60.83|61.25|58.85|0
1643908800000|2022-02-03 17:20:00|60.94|58.54|62.71|60.31|62.86|60.46|60.94|58.54|0
1643909100000|2022-02-03 17:25:00|62.76|60.36|62.76|60.36|63.23|60.83|62.44|60.04|0
1643909400000|2022-02-03 17:30:00|62.6|60.2|62.44|60.04|63.18|60.78|61.66|59.26|0
1643909700000|2022-02-03 17:35:00|62.52|60.12|63.17|60.77|63.7|61.3|62.44|60.04|0
1643910000000|2022-02-03 17:40:00|63.23|60.83|62.13|59.73|63.62|61.22|62.13|59.73|0
1643910300000|2022-02-03 17:45:00|61.92|59.52|61.4|59|62.46|60.06|60.89|58.49|0
1643910600000|2022-02-03 17:50:00|61.5|59.1|61.58|59.18|62.1|59.7|61.35|58.95|0
1643910900000|2022-02-03 17:55:00|61.53|59.13|62.38|59.98|62.54|60.14|61.19|58.79|0
1643911200000|2022-02-03 18:00:00|62.28|59.88|61.24|58.84|62.28|59.88|61.04|58.64|0
1643911500000|2022-02-03 18:05:00|61.19|58.79|60.93|58.53|62.07|59.67|60.88|58.48|0
1643911800000|2022-02-03 18:10:00|60.63|58.23|62.07|59.67|62.15|59.75|60.52|58.12|0
1643912100000|2022-02-03 18:15:00|62.15|59.75|62.36|59.96|62.88|60.48|61.97|59.57|0
1643912400000|2022-02-03 18:20:00|62.33|59.93|63.56|61.16|63.85|61.45|62.18|59.78|0
1643912700000|2022-02-03 18:25:00|63.62|61.22|63.04|60.64|63.72|61.32|62.8|60.4|0
1643913000000|2022-02-03 18:30:00|63.09|60.69|63.83|61.43|64.41|62.01|62.93|60.53|0
1643913300000|2022-02-03 18:35:00|63.77|61.37|62.93|60.53|63.8|61.4|62.46|60.06|0
1643913600000|2022-02-03 18:40:00|63.03|60.63|62.87|60.47|63.35|60.95|62.74|60.34|0
1643913900000|2022-02-03 18:45:00|63.08|60.68|63.45|61.05|63.72|61.32|62.87|60.47|0
1643914200000|2022-02-03 18:50:00|63.42|61.02|62.66|60.26|63.5|61.1|62.51|60.11|0
1643914500000|2022-02-03 18:55:00|62.77|60.37|62.87|60.47|63.19|60.79|62.35|59.95|0
1643914800000|2022-02-03 19:00:00|62.82|60.42|63.61|61.21|63.92|61.52|62.45|60.05|0
1643915100000|2022-02-03 19:05:00|63.58|61.18|63.63|61.23|64.14|61.74|63.29|60.89|0
1643915400000|2022-02-03 19:10:00|63.61|61.21|62.89|60.49|63.87|61.47|62.76|60.36|0
1643915700000|2022-02-03 19:15:00|63.02|60.62|63.34|60.94|63.63|61.23|63|60.6|0
1643916000000|2022-02-03 19:20:00|63.29|60.89|63.02|60.62|63.66|61.26|62.81|60.41|0
1643916300000|2022-02-03 19:25:00|62.97|60.57|61.98|59.58|63.18|60.78|61.46|59.06|0
1643916600000|2022-02-03 19:30:00|61.95|59.55|62.67|60.27|62.94|60.54|61|58.6|0
1643916900000|2022-02-03 19:35:00|62.88|60.48|61.28|58.88|62.99|60.59|61.08|58.68|0
1643917200000|2022-02-03 19:40:00|61.23|58.83|59.61|57.21|61.23|58.83|59.51|57.11|0
1643917500000|2022-02-03 19:45:00|59.76|57.36|60.91|58.51|61.17|58.77|59.31|56.91|0
1643917800000|2022-02-03 19:50:00|60.89|58.49|61.11|58.71|61.27|58.87|60.71|58.31|0
1643918100000|2022-02-03 19:55:00|61.16|58.76|61.52|59.12|61.98|59.58|61.01|58.61|0
1643918400000|2022-02-03 20:00:00|61.57|59.17|60.5|58.1|62.14|59.74|60.15|57.75|0
1643918700000|2022-02-03 20:05:00|60.6|58.2|60.6|58.2|61.37|58.97|60.4|58|0
1643919000000|2022-02-03 20:10:00|60.55|58.15|61.72|59.32|61.82|59.42|60.45|58.05|0
1643919300000|2022-02-03 20:15:00|61.67|59.27|61.8|59.4|62.8|60.4|61.18|58.78|0
1643919600000|2022-02-03 20:20:00|61.7|59.3|61.69|59.29|62.78|60.38|61.64|59.24|0
1643919900000|2022-02-03 20:25:00|61.64|59.24|61.31|58.91|61.69|59.29|60.67|58.27|0
1643920200000|2022-02-03 20:30:00|61.23|58.83|58.91|56.51|61.23|58.83|58.91|56.51|0
1643920500000|2022-02-03 20:35:00|58.81|56.41|58.74|56.34|59.41|57.01|58.22|55.82|0
1643920800000|2022-02-03 20:40:00|58.66|56.26|59.01|56.61|59.76|57.36|58.47|56.07|0
1643921100000|2022-02-03 20:45:00|58.71|56.31|57.78|55.38|58.71|56.31|57.39|54.99|0
1643921400000|2022-02-03 20:50:00|57.73|55.33|55.94|53.54|57.73|55.33|55.7|53.3|0
1643921700000|2022-02-03 20:55:00|56.27|53.87|57.92|55.52|59.1|56.7|56.23|53.83|0
1643922000000|2022-02-03 21:00:00|58.16|55.76|66.59|64.19|66.59|64.19|58.16|55.76|0
1643922300000|2022-02-03 21:05:00|66.57|64.17|62.49|60.09|67.02|64.62|61.95|59.55|0
1643922600000|2022-02-03 21:10:00|62.65|60.25|63.35|60.95|63.38|60.98|61.95|59.55|0
1643922900000|2022-02-03 21:15:00|63.37|60.57|66.97|64.17|67.16|64.36|63.21|60.41|0
1643923200000|2022-02-03 21:20:00|67|64.2|66.37|63.57|67.13|64.33|66.26|63.46|0
1643923500000|2022-02-03 21:25:00|66.26|63.46|66.61|63.81|66.81|64.01|65.83|63.03|0
1643923800000|2022-02-03 21:30:00|66.59|63.79|66.64|63.84|67.24|64.44|66.53|63.73|0
1643924100000|2022-02-03 21:35:00|66.61|63.81|67.24|64.44|67.24|64.44|66.48|63.68|0
1643924400000|2022-02-03 21:40:00|67.29|64.49|67.54|64.74|67.73|64.93|66.91|64.11|0
1643924700000|2022-02-03 21:45:00|67.57|64.77|67.18|64.38|67.57|64.77|67.13|64.33|0
1643925000000|2022-02-03 21:50:00|67.15|64.35|68.34|65.54|68.34|65.54|66.8|64|0
1643925300000|2022-02-03 21:55:00|68.28|65.48|68.23|65.43|68.72|65.92|67.97|65.17|0
1643925600000|2022-02-03 22:00:00|68.27|65.47|67.92|65.12|68.27|65.47|67.75|64.95|0
1643925900000|2022-02-03 22:05:00|67.93|65.13|67.37|64.57|67.93|65.13|67.37|64.57|0
1643926200000|2022-02-03 22:10:00|67.4|64.6|67.17|64.37|67.4|64.6|66.99|64.19|0
1643926500000|2022-02-03 22:15:00|67.18|64.38|66.77|63.97|67.25|64.45|66.77|63.97|0
1643926800000|2022-02-03 22:20:00|66.81|64.01|66.6|63.8|66.85|64.05|66.58|63.78|0
1643927100000|2022-02-03 22:25:00|66.62|63.82|66.07|63.27|66.62|63.82|66.03|63.23|0
1643927400000|2022-02-03 22:30:00|66.06|63.26|66.63|63.83|66.63|63.83|66.05|63.25|0
1643927700000|2022-02-03 22:35:00|66.59|63.79|66.25|63.45|67.26|64.46|66.23|63.43|0
1643928000000|2022-02-03 22:40:00|66.3|63.5|66.85|64.05|67.2|64.4|66.3|63.5|0
1643928300000|2022-02-03 22:45:00|66.86|64.06|66.4|63.6|66.9|64.1|66.35|63.55|0
1643928600000|2022-02-03 22:50:00|66.49|63.69|66.97|64.17|67|64.2|66.37|63.57|0
1643928900000|2022-02-03 22:55:00|66.96|64.16|67.3|64.5|67.33|64.53|66.93|64.13|0
1643929200000|2022-02-03 23:00:00|67.21|64.41|66.94|64.14|67.24|64.44|66.08|63.28|0
1643929500000|2022-02-03 23:05:00|67.05|64.25|67.33|64.53|67.71|64.91|67.05|64.25|0
1643929800000|2022-02-03 23:10:00|67.41|64.61|67.41|64.61|68.04|65.24|67.19|64.39|0
1643930100000|2022-02-03 23:15:00|67.38|64.58|68.23|65.43|68.4|65.6|67.35|64.55|0
1643930400000|2022-02-03 23:20:00|68.26|65.46|68.04|65.24|68.48|65.68|67.87|65.07|0
1643930700000|2022-02-03 23:25:00|68.15|65.35|67.54|64.74|68.15|65.35|67.43|64.63|0
1643931000000|2022-02-03 23:30:00|67.59|64.79|68.06|65.26|68.14|65.34|67.59|64.79|0
1643931300000|2022-02-03 23:35:00|68.03|65.23|68.14|65.34|68.2|65.4|67.59|64.79|0
1643931600000|2022-02-03 23:40:00|68.17|65.37|67.95|65.15|68.33|65.53|67.56|64.76|0
1643931900000|2022-02-03 23:45:00|67.89|65.09|68.14|65.34|68.58|65.78|67.89|65.09|0
1643932200000|2022-02-03 23:50:00|68.08|65.28|67.56|64.76|68.14|65.34|67.42|64.62|0
1643932500000|2022-02-03 23:55:00|67.64|64.84|67.42|64.62|67.64|64.84|67.2|64.4|0
1643932800000|2022-02-04 00:00:00|67.61|64.81|68.03|65.23|68.08|65.28|67.04|64.24|0
1643933100000|2022-02-04 00:05:00|68.08|65.28|68.27|65.47|68.36|65.56|67.59|64.79|0
1643933400000|2022-02-04 00:10:00|68.3|65.5|68.08|65.28|68.47|65.67|68.02|65.22|0
1643933700000|2022-02-04 00:15:00|68.16|65.36|67.88|65.08|68.3|65.5|67.69|64.89|0
1643934000000|2022-02-04 00:20:00|67.86|65.06|67.86|65.06|68.13|65.33|67.75|64.95|0
1643934300000|2022-02-04 00:25:00|67.91|65.11|67.58|64.78|68.13|65.33|67.41|64.61|0
1643934600000|2022-02-04 00:30:00|67.69|64.89|66.84|64.04|67.69|64.89|66.76|63.96|0
1643934900000|2022-02-04 00:35:00|66.81|64.01|66.7|63.9|67.22|64.42|66.7|63.9|0
1643935200000|2022-02-04 00:40:00|66.76|63.96|66.86|64.06|67.03|64.23|66.65|63.85|0
1643935500000|2022-02-04 00:45:00|66.89|64.09|67.25|64.45|67.47|64.67|66.86|64.06|0
1643935800000|2022-02-04 00:50:00|67.19|64.39|67.24|64.44|67.46|64.66|67.05|64.25|0
1643936100000|2022-02-04 00:55:00|67.13|64.33|67.3|64.5|67.41|64.61|67.13|64.33|0
1643936400000|2022-02-04 01:00:00|67.19|64.39|67.08|64.28|67.43|64.63|66.53|63.73|0
1643936700000|2022-02-04 01:05:00|67.02|64.22|66.42|63.62|67.02|64.22|66.26|63.46|0
1643937000000|2022-02-04 01:10:00|66.4|63.6|66.21|63.41|66.42|63.62|65.91|63.11|0
1643937300000|2022-02-04 01:15:00|66.26|63.46|65.67|62.87|66.53|63.73|65.56|62.76|0
1643937600000|2022-02-04 01:20:00|65.61|62.81|65.66|62.86|65.83|63.03|65.4|62.6|0
1643937900000|2022-02-04 01:25:00|65.72|62.92|65.99|63.19|66.15|63.35|65.26|62.46|0
1643938200000|2022-02-04 01:30:00|66.09|63.29|65.39|62.59|66.2|63.4|65.39|62.59|0
1643938500000|2022-02-04 01:35:00|65.45|62.65|64.94|62.14|65.61|62.81|64.91|62.11|0
1643938800000|2022-02-04 01:40:00|64.91|62.11|64.86|62.06|65.2|62.4|64.7|61.9|0
1643939100000|2022-02-04 01:45:00|64.91|62.11|64.67|61.87|64.91|62.11|64.01|61.21|0
1643939400000|2022-02-04 01:50:00|64.7|61.9|64.91|62.11|64.96|62.16|64.62|61.82|0
1643939700000|2022-02-04 01:55:00|64.88|62.08|64.61|61.81|65.01|62.21|64.53|61.73|0
1643940000000|2022-02-04 02:00:00|64.67|61.87|64.93|62.13|64.96|62.16|64.64|61.84|0
1643940300000|2022-02-04 02:05:00|64.91|62.11|65.49|62.69|65.55|62.75|64.88|62.08|0
1643940600000|2022-02-04 02:10:00|65.55|62.75|65.76|62.96|66.14|63.34|65.55|62.75|0
1643940900000|2022-02-04 02:15:00|65.73|62.93|66.35|63.55|66.41|63.61|65.71|62.91|0
1643941200000|2022-02-04 02:20:00|66.41|63.61|66.03|63.23|66.57|63.77|65.97|63.17|0
1643941500000|2022-02-04 02:25:00|66|63.2|66.32|63.52|66.35|63.55|65.92|63.12|0
1643941800000|2022-02-04 02:30:00|66.3|63.5|66.73|63.93|66.73|63.93|66.19|63.39|0
1643942100000|2022-02-04 02:35:00|66.67|63.87|66.46|63.66|66.67|63.87|66.29|63.49|0
1643942400000|2022-02-04 02:40:00|66.51|63.71|66.18|63.38|66.62|63.82|66.18|63.38|0
1643942700000|2022-02-04 02:45:00|66.24|63.44|66.24|63.44|66.24|63.44|66.07|63.27|0
1643943000000|2022-02-04 02:50:00|66.29|63.49|66.34|63.54|66.51|63.71|66.02|63.22|0
1643943300000|2022-02-04 02:55:00|66.31|63.51|65.96|63.16|66.31|63.51|65.96|63.16|0
1643943600000|2022-02-04 03:00:00|66.02|63.22|66.02|63.22|66.1|63.3|65.75|62.95|0
1643943900000|2022-02-04 03:05:00|66.07|63.27|66.37|63.57|66.47|63.67|66.07|63.27|0
1643944200000|2022-02-04 03:10:00|66.39|63.59|66.99|64.19|66.99|64.19|66.36|63.56|0
1643944500000|2022-02-04 03:15:00|66.88|64.08|66.83|64.03|67.04|64.24|66.72|63.92|0
1643944800000|2022-02-04 03:20:00|66.88|64.08|66.88|64.08|66.99|64.19|66.72|63.92|0
1643945100000|2022-02-04 03:25:00|66.85|64.05|66.66|63.86|66.88|64.08|66.5|63.7|0
1643945400000|2022-02-04 03:30:00|66.63|63.83|66.28|63.48|66.82|64.02|66.12|63.32|0
1643945700000|2022-02-04 03:35:00|66.3|63.5|66.6|63.8|66.66|63.86|66.28|63.48|0
1643946000000|2022-02-04 03:40:00|66.55|63.75|66.46|63.66|66.71|63.91|66.46|63.66|0
1643946300000|2022-02-04 03:45:00|66.49|63.69|66.55|63.75|66.76|63.96|66.49|63.69|0
1643946600000|2022-02-04 03:50:00|66.57|63.77|66.63|63.83|66.84|64.04|66.46|63.66|0
1643946900000|2022-02-04 03:55:00|66.6|63.8|66.68|63.88|66.82|64.02|66.6|63.8|0
1643947200000|2022-02-04 04:00:00|66.76|63.96|66.81|64.01|67.03|64.23|66.73|63.93|0
1643947500000|2022-02-04 04:05:00|66.84|64.04|66.65|63.85|66.87|64.07|66.6|63.8|0
1643947800000|2022-02-04 04:10:00|66.6|63.8|66.78|63.98|66.89|64.09|66.59|63.79|0
1643948100000|2022-02-04 04:15:00|66.81|64.01|66.92|64.12|67.03|64.23|66.81|64.01|0
1643948400000|2022-02-04 04:20:00|66.89|64.09|67.08|64.28|67.3|64.5|66.86|64.06|0
1643948700000|2022-02-04 04:25:00|67.03|64.23|67.13|64.33|67.35|64.55|67.03|64.23|0
1643949000000|2022-02-04 04:30:00|67.19|64.39|67.46|64.66|67.46|64.66|67.19|64.39|0
1643949300000|2022-02-04 04:35:00|67.52|64.72|67.46|64.66|67.79|64.99|67.35|64.55|0
1643949600000|2022-02-04 04:40:00|67.43|64.63|67.57|64.77|67.73|64.93|67.43|64.63|0
1643949900000|2022-02-04 04:45:00|67.46|64.66|67.62|64.82|67.73|64.93|67.43|64.63|0
1643950200000|2022-02-04 04:50:00|67.57|64.77|67.46|64.66|67.57|64.77|67.35|64.55|0
1643950500000|2022-02-04 04:55:00|67.51|64.71|67.79|64.99|67.79|64.99|67.35|64.55|0
1643950800000|2022-02-04 05:00:00|67.9|65.1|68.11|65.31|68.23|65.43|67.9|65.1|0
1643951100000|2022-02-04 05:05:00|68.17|65.37|68.06|65.26|68.39|65.59|68|65.2|0
1643951400000|2022-02-04 05:10:00|68.03|65.23|67.97|65.17|68.28|65.48|67.95|65.15|0
1643951700000|2022-02-04 05:15:00|67.95|65.15|68.39|65.59|68.78|65.98|67.95|65.15|0
1643952000000|2022-02-04 05:20:00|68.36|65.56|68.55|65.75|68.66|65.86|68.36|65.56|0
1643952300000|2022-02-04 05:25:00|68.61|65.81|68.27|65.47|68.77|65.97|68.11|65.31|0
1643952600000|2022-02-04 05:30:00|68.33|65.53|68.22|65.42|68.44|65.64|68.05|65.25|0
1643952900000|2022-02-04 05:35:00|68.27|65.47|68.33|65.53|68.38|65.58|67.94|65.14|0
1643953200000|2022-02-04 05:40:00|68.3|65.5|68.27|65.47|68.44|65.64|68.08|65.28|0
1643953500000|2022-02-04 05:45:00|68.21|65.41|68.27|65.47|68.27|65.47|67.99|65.19|0
1643953800000|2022-02-04 05:50:00|68.21|65.41|68.49|65.69|68.6|65.8|68.21|65.41|0
1643954100000|2022-02-04 05:55:00|68.52|65.72|68.82|66.02|68.93|66.13|68.52|65.72|0
1643954400000|2022-02-04 06:00:00|68.9|66.1|68.88|66.08|68.93|66.13|68.43|65.63|0
1643954700000|2022-02-04 06:05:00|68.82|66.02|69.04|66.24|69.04|66.24|68.82|66.02|0
1643955000000|2022-02-04 06:10:00|68.99|66.19|68.73|65.93|69.1|66.3|68.65|65.85|0
1643955300000|2022-02-04 06:15:00|68.71|65.91|68.93|66.13|68.93|66.13|68.59|65.79|0
1643955600000|2022-02-04 06:20:00|68.87|66.07|68.43|65.63|69.09|66.29|68.37|65.57|0
1643955900000|2022-02-04 06:25:00|68.4|65.6|68.42|65.62|68.7|65.9|68.23|65.43|0
1643956200000|2022-02-04 06:30:00|68.51|65.71|68.31|65.51|68.92|66.12|68.31|65.51|0
1643956500000|2022-02-04 06:35:00|68.28|65.48|68.45|65.65|68.64|65.84|68.2|65.4|0
1643956800000|2022-02-04 06:40:00|68.48|65.68|68.98|66.18|69.03|66.23|68.39|65.59|0
1643957100000|2022-02-04 06:45:00|69|66.2|68.92|66.12|69.09|66.29|68.84|66.04|0
1643957400000|2022-02-04 06:50:00|68.89|66.09|69.09|66.29|69.2|66.4|68.59|65.79|0
1643957700000|2022-02-04 06:55:00|69.14|66.34|68.86|66.06|69.2|66.4|68.75|65.95|0
1643958000000|2022-02-04 07:00:00|68.92|66.12|68.72|65.92|69.08|66.28|68.61|65.81|0
1643958300000|2022-02-04 07:05:00|68.69|65.89|69.31|66.51|69.36|66.56|68.58|65.78|0
1643958600000|2022-02-04 07:10:00|69.25|66.45|68.22|65.42|69.25|66.45|68.19|65.39|0
1643958900000|2022-02-04 07:15:00|68.19|65.39|67.58|64.78|68.41|65.61|67.48|64.68|0
1643959200000|2022-02-04 07:20:00|67.64|64.84|67.58|64.78|67.69|64.89|67.31|64.51|0
1643959500000|2022-02-04 07:25:00|67.64|64.84|67.31|64.51|68.49|65.69|67.2|64.4|0
1643959800000|2022-02-04 07:30:00|67.36|64.56|67.86|65.06|67.97|65.17|67.31|64.51|0
1643960100000|2022-02-04 07:35:00|67.83|65.03|65.01|62.21|67.86|65.06|64.96|62.16|0
1643960400000|2022-02-04 07:40:00|64.93|62.13|64.05|61.25|65.23|62.43|63.99|61.19|0
1643960700000|2022-02-04 07:45:00|63.99|61.19|64.53|61.73|64.74|61.94|63.99|61.19|0
1643961000000|2022-02-04 07:50:00|64.47|61.67|64.15|61.35|64.9|62.1|64.05|61.25|0
1643961300000|2022-02-04 07:55:00|64.21|61.41|64.42|61.62|64.74|61.94|63.8|61|0
1643961600000|2022-02-04 08:00:00|64.18|61.38|64.98|62.18|65.22|62.42|64.18|61.38|0
1643961900000|2022-02-04 08:05:00|64.81|62.41|64.8|62.4|65.45|63.05|64.27|61.87|0
1643962200000|2022-02-04 08:10:00|64.91|62.51|64.59|62.19|65.15|62.75|64.54|62.14|0
1643962500000|2022-02-04 08:15:00|64.64|62.24|65.15|62.75|65.78|63.38|64.48|62.08|0
1643962800000|2022-02-04 08:20:00|65.13|62.73|64.21|61.81|65.29|62.89|64.16|61.76|0
1643963100000|2022-02-04 08:25:00|64.24|61.84|63.1|60.7|64.26|61.86|62.96|60.56|0
1643963400000|2022-02-04 08:30:00|63.04|60.64|63.04|60.64|63.41|61.01|62.73|60.33|0
1643963700000|2022-02-04 08:35:00|62.99|60.59|62.75|60.35|63.09|60.69|62.52|60.12|0
1643964000000|2022-02-04 08:40:00|62.72|60.32|62.72|60.32|62.83|60.43|61.94|59.54|0
1643964300000|2022-02-04 08:45:00|62.64|60.24|61.83|59.43|62.72|60.32|61.68|59.28|0
1643964600000|2022-02-04 08:50:00|61.78|59.38|61.99|59.59|62.04|59.64|61.37|58.97|0
1643964900000|2022-02-04 08:55:00|62.01|59.61|62.51|60.11|62.77|60.37|62.01|59.61|0
1643965200000|2022-02-04 09:00:00|62.46|60.06|62.3|59.9|63.22|60.82|62.04|59.64|0
1643965500000|2022-02-04 09:05:00|62.35|59.95|61.78|59.38|62.56|60.16|61.73|59.33|0
1643965800000|2022-02-04 09:10:00|61.73|59.33|63.15|60.75|63.15|60.75|60.56|58.16|0
1643966100000|2022-02-04 09:15:00|63.26|60.86|62.89|60.49|63.68|61.28|62.68|60.28|0
1643966400000|2022-02-04 09:20:00|62.83|60.43|62.31|59.91|62.83|60.43|62|59.6|0
1643966700000|2022-02-04 09:25:00|62.36|59.96|62.83|60.43|63.25|60.85|61.74|59.34|0
1643967000000|2022-02-04 09:30:00|62.88|60.48|63.46|61.06|63.46|61.06|62.7|60.3|0
1643967300000|2022-02-04 09:35:00|63.49|61.09|63.57|61.17|63.94|61.54|63.25|60.85|0
1643967600000|2022-02-04 09:40:00|63.51|61.11|63.09|60.69|63.57|61.17|62.46|60.06|0
1643967900000|2022-02-04 09:45:00|63.14|60.74|63.14|60.74|63.56|61.16|63.14|60.74|0
1643968200000|2022-02-04 09:50:00|63.19|60.79|63.04|60.64|63.25|60.85|62.51|60.11|0
1643968500000|2022-02-04 09:55:00|62.98|60.58|62.15|59.75|62.98|60.58|62.04|59.64|0
1643968800000|2022-02-04 10:00:00|62.04|59.64|61.73|59.33|62.2|59.8|61.45|59.05|0
1643969100000|2022-02-04 10:05:00|61.68|59.28|60.81|58.41|61.68|59.28|60.6|58.2|0
1643969400000|2022-02-04 10:10:00|60.75|58.35|60.3|57.9|60.96|58.56|60.04|57.64|0
1643969700000|2022-02-04 10:15:00|60.24|57.84|59.74|57.34|60.35|57.95|59.59|57.19|0
1643970000000|2022-02-04 10:20:00|59.69|57.29|60.58|58.18|61.24|58.84|58.21|55.81|0
1643970300000|2022-02-04 10:25:00|60.55|58.15|60.7|58.3|61.42|59.02|60.55|58.15|0
1643970600000|2022-02-04 10:30:00|60.65|58.25|60.68|58.28|61.02|58.62|58.81|56.41|0
1643970900000|2022-02-04 10:35:00|60.86|58.46|60.55|58.15|61.19|58.79|60.33|57.93|0
1643971200000|2022-02-04 10:40:00|60.63|58.23|60.5|58.1|60.98|58.58|60.18|57.78|0
1643971500000|2022-02-04 10:45:00|60.38|57.98|60.07|57.67|60.8|58.4|59.6|57.2|0
1643971800000|2022-02-04 10:50:00|59.97|57.57|60.17|57.77|61.18|58.78|59.97|57.57|0
1643972100000|2022-02-04 10:55:00|60.47|58.07|60.83|58.43|61.03|58.63|59.37|56.97|0
1643972400000|2022-02-04 11:00:00|60.78|58.38|59.79|57.39|60.83|58.43|59.52|57.12|0
1643972700000|2022-02-04 11:05:00|59.52|57.12|58.53|56.13|60.02|57.62|58.29|55.89|0
1643973000000|2022-02-04 11:10:00|58.43|56.03|57.7|55.3|58.43|56.03|57.41|55.01|0
1643973300000|2022-02-04 11:15:00|57.56|55.16|58.16|55.76|59.12|56.72|56.95|54.55|0
1643973600000|2022-02-04 11:20:00|58.01|55.61|56.62|54.22|58.16|55.76|56.42|54.02|0
1643973900000|2022-02-04 11:25:00|56.72|54.32|59.32|56.92|59.72|57.32|56.72|54.32|0
1643974200000|2022-02-04 11:30:00|59.25|56.85|59.32|56.92|59.82|57.42|58.98|56.58|0
1643974500000|2022-02-04 11:35:00|59.29|56.89|60.21|57.81|60.44|58.04|58.83|56.43|0
1643974800000|2022-02-04 11:40:00|60.14|57.74|59.32|56.92|60.14|57.74|59.27|56.87|0
1643975100000|2022-02-04 11:45:00|59.29|56.89|58.34|55.94|59.32|56.92|58.09|55.69|0
1643975400000|2022-02-04 11:50:00|58.26|55.86|58.24|55.84|58.34|55.94|57.66|55.26|0
1643975700000|2022-02-04 11:55:00|58.29|55.89|57.03|54.63|58.38|55.98|57.03|54.63|0
1643976000000|2022-02-04 12:00:00|57.12|54.72|58.53|56.13|58.63|56.23|57.12|54.72|0
1643976300000|2022-02-04 12:05:00|58.58|56.18|58.67|56.27|58.87|56.47|57.94|55.54|0
1643976600000|2022-02-04 12:10:00|58.53|56.13|58.04|55.64|58.77|56.37|57.55|55.15|0
1643976900000|2022-02-04 12:15:00|58.01|55.61|58.62|56.22|58.67|56.27|57.7|55.3|0
1643977200000|2022-02-04 12:20:00|58.65|56.25|59.01|56.61|59.36|56.96|58.28|55.88|0
1643977500000|2022-02-04 12:25:00|59.06|56.66|59.83|57.43|59.85|57.45|59.01|56.61|0
1643977800000|2022-02-04 12:30:00|59.8|57.4|59.45|57.05|59.8|57.4|59.08|56.68|0
1643978100000|2022-02-04 12:35:00|59.55|57.15|59.97|57.57|60.05|57.65|59.45|57.05|0
1643978400000|2022-02-04 12:40:00|59.95|57.55|59.85|57.45|60.05|57.65|59.38|56.98|0
1643978700000|2022-02-04 12:45:00|59.87|57.47|61.5|59.1|61.61|59.21|59.87|57.47|0
1643979000000|2022-02-04 12:50:00|61.45|59.05|61.83|59.43|62.11|59.71|61.25|58.85|0
1643979300000|2022-02-04 12:55:00|61.86|59.46|61.86|59.46|62.47|60.07|61.65|59.25|0
1643979600000|2022-02-04 13:00:00|61.91|59.51|60.89|58.49|62.09|59.69|60.79|58.39|0
1643979900000|2022-02-04 13:05:00|60.87|58.47|60.92|58.52|61.22|58.82|60.59|58.19|0
1643980200000|2022-02-04 13:10:00|60.94|58.54|62.16|59.76|62.16|59.76|60.54|58.14|0
1643980500000|2022-02-04 13:15:00|62.11|59.71|58.62|56.22|62.19|59.79|58.62|56.22|0
1643980800000|2022-02-04 13:20:00|58.65|56.25|58.29|55.89|58.67|56.27|57.49|55.09|0
1643981100000|2022-02-04 13:25:00|58.17|55.77|58.14|55.74|59.16|56.76|58.02|55.62|0
1643981400000|2022-02-04 13:30:00|57.49|55.09|53.3|50.9|57.78|55.38|52.73|50.33|0
1643981700000|2022-02-04 13:35:00|53.14|50.74|56.71|54.31|56.8|54.4|51.54|49.14|0
1643982000000|2022-02-04 13:40:00|56.37|53.97|55.56|53.16|56.9|54.5|55.25|52.85|0
1643982300000|2022-02-04 13:45:00|55.67|53.27|56.55|54.15|57.22|54.82|55.65|53.25|0
1643982600000|2022-02-04 13:50:00|56.53|54.13|56.12|53.72|57.03|54.63|55.46|53.06|0
1643982900000|2022-02-04 13:55:00|56.03|53.63|54.9|52.5|56.38|53.98|54.9|52.5|0
1643983200000|2022-02-04 14:00:00|54.94|52.54|53.65|51.25|55.04|52.64|53.33|50.93|0
1643983500000|2022-02-04 14:05:00|53.6|51.2|55.03|52.63|55.27|52.87|53.55|51.15|0
1643983800000|2022-02-04 14:10:00|54.94|52.54|56.88|54.48|56.93|54.53|54.75|52.35|0
1643984100000|2022-02-04 14:15:00|57.02|54.62|57.63|55.23|58.19|55.79|56.74|54.34|0
1643984400000|2022-02-04 14:20:00|57.7|55.3|57.99|55.59|58.23|55.83|57.7|55.3|0
1643984700000|2022-02-04 14:25:00|58.14|55.74|58.57|56.17|59.46|57.06|58.14|55.74|0
1643985000000|2022-02-04 14:30:00|58.55|56.15|55.31|52.91|59.91|57.51|55.16|52.76|0
1643985300000|2022-02-04 14:35:00|55.38|52.98|55.54|53.14|56.26|53.86|54.41|52.01|0
1643985600000|2022-02-04 14:40:00|55.68|53.28|57.37|54.97|59.83|57.43|55.61|53.21|0
1643985900000|2022-02-04 14:45:00|57.27|54.87|59.04|56.64|59.76|57.36|57.13|54.73|0
1643986200000|2022-02-04 14:50:00|58.87|56.47|57.12|54.72|59.41|57.01|56.66|54.26|0
1643986500000|2022-02-04 14:55:00|57.34|54.94|58.87|56.47|59.57|57.17|57.24|54.84|0
1643986800000|2022-02-04 15:00:00|59.07|56.67|59.77|57.37|60.67|58.27|58.35|55.95|0
1643987100000|2022-02-04 15:05:00|59.82|57.42|58.97|56.57|60.57|58.17|58.97|56.57|0
1643987400000|2022-02-04 15:10:00|58.87|56.47|60.37|57.97|60.67|58.27|57.5|55.1|0
1643987700000|2022-02-04 15:15:00|60.21|57.81|61.38|58.98|62.25|59.85|60.21|57.81|0
1643988000000|2022-02-04 15:20:00|61.43|59.03|60.36|57.96|61.79|59.39|60.21|57.81|0
1643988300000|2022-02-04 15:25:00|60.26|57.86|56.91|54.51|61.12|58.72|56.91|54.51|0
1643988600000|2022-02-04 15:30:00|57.01|54.61|59.43|57.03|60.18|57.78|57.01|54.61|0
1643988900000|2022-02-04 15:35:00|59.33|56.93|57.23|54.83|59.43|57.03|56.23|53.83|0
1643989200000|2022-02-04 15:40:00|57.45|55.05|57.32|54.92|58.41|56.01|57.03|54.63|0
1643989500000|2022-02-04 15:45:00|57.23|54.83|57.74|55.34|59.39|56.99|56.22|53.82|0
1643989800000|2022-02-04 15:50:00|57.76|55.36|58.56|56.16|58.7|56.3|57.18|54.78|0
1643990100000|2022-02-04 15:55:00|58.61|56.21|57.88|55.48|59.14|56.74|57.64|55.24|0
1643990400000|2022-02-04 16:00:00|57.85|55.45|58.56|56.16|58.95|56.55|57.16|54.76|0
1643990700000|2022-02-04 16:05:00|58.6|56.2|55.76|53.36|58.95|56.55|55.62|53.22|0
1643991000000|2022-02-04 16:10:00|55.73|53.33|54.63|52.23|55.9|53.5|54.42|52.02|0
1643991300000|2022-02-04 16:15:00|54.54|52.14|55.75|53.35|55.94|53.54|54.17|51.77|0
1643991600000|2022-02-04 16:20:00|55.61|53.21|55.99|53.59|56.34|53.94|54.96|52.56|0
1643991900000|2022-02-04 16:25:00|56.01|53.61|57.71|55.31|58.54|56.14|56.01|53.61|0
1643992200000|2022-02-04 16:30:00|57.76|55.36|58.26|55.86|58.56|56.16|55.57|53.17|0
1643992500000|2022-02-04 16:35:00|58.43|56.03|58.73|56.33|59.52|57.12|58.31|55.91|0
1643992800000|2022-02-04 16:40:00|58.8|56.4|59.1|56.7|59.47|57.07|58.46|56.06|0
1643993100000|2022-02-04 16:45:00|59.2|56.8|58.13|55.73|62.12|59.72|57.93|55.53|0
1643993400000|2022-02-04 16:50:00|58.23|55.83|58.13|55.73|58.47|56.07|57.64|55.24|0
1643993700000|2022-02-04 16:55:00|58.18|55.78|56.77|54.37|59.72|57.32|56.77|54.37|0
1643994000000|2022-02-04 17:00:00|56.82|54.42|56.91|54.51|57.16|54.76|56.07|53.67|0
1643994300000|2022-02-04 17:05:00|56.96|54.56|57.16|54.76|57.42|55.02|56.04|53.64|0
1643994600000|2022-02-04 17:10:00|57.23|54.83|57.72|55.32|58.28|55.88|56.04|53.64|0
1643994900000|2022-02-04 17:15:00|57.74|55.34|57.74|55.34|58.43|56.03|57.25|54.85|0
1643995200000|2022-02-04 17:20:00|57.84|55.44|57.62|55.22|58.04|55.64|57.2|54.8|0
1643995500000|2022-02-04 17:25:00|57.64|55.24|57.96|55.56|58.53|56.13|57.45|55.05|0
1643995800000|2022-02-04 17:30:00|58.13|55.73|57.69|55.29|58.95|56.55|56.86|54.46|0
1643996100000|2022-02-04 17:35:00|57.64|55.24|58.72|56.32|58.72|56.32|57.3|54.9|0
1643996400000|2022-02-04 17:40:00|58.87|56.47|59.27|56.87|59.52|57.12|58.38|55.98|0
1643996700000|2022-02-04 17:45:00|59.12|56.72|59.52|57.12|59.52|57.12|58.67|56.27|0
1643997000000|2022-02-04 17:50:00|59.45|57.05|58.29|55.89|59.77|57.37|58.17|55.77|0
1643997300000|2022-02-04 17:55:00|58.49|56.09|59.09|56.69|59.26|56.86|57.94|55.54|0
1643997600000|2022-02-04 18:00:00|59.14|56.74|61.64|59.24|61.74|59.34|59.14|56.74|0
1643997900000|2022-02-04 18:05:00|61.69|59.29|62.2|59.8|63.57|61.17|60.49|58.09|0
1643998200000|2022-02-04 18:10:00|62.15|59.75|61.89|59.49|62.62|60.22|61.53|59.13|0
1643998500000|2022-02-04 18:15:00|61.94|59.54|61.42|59.02|62.15|59.75|61.06|58.66|0
1643998800000|2022-02-04 18:20:00|61.47|59.07|63.04|60.64|63.04|60.64|61.32|58.92|0
1643999100000|2022-02-04 18:25:00|62.93|60.53|61.73|59.33|62.93|60.53|61.32|58.92|0
1643999400000|2022-02-04 18:30:00|61.86|59.46|62.56|60.16|62.56|60.16|61.47|59.07|0
1643999700000|2022-02-04 18:35:00|62.51|60.11|61.93|59.53|62.61|60.21|61.47|59.07|0
1644000000000|2022-02-04 18:40:00|62.04|59.64|63.67|61.27|63.98|61.58|62.01|59.61|0
1644000300000|2022-02-04 18:45:00|63.72|61.32|64|61.6|64|61.6|62.19|59.79|0
1644000600000|2022-02-04 18:50:00|64.18|61.78|64.63|62.23|64.74|62.34|64.05|61.65|0
1644000900000|2022-02-04 18:55:00|64.61|62.21|64.58|62.18|64.74|62.34|63.86|61.46|0
1644001200000|2022-02-04 19:00:00|64.74|62.34|63.89|61.49|65.01|62.61|63.89|61.49|0
1644001500000|2022-02-04 19:05:00|63.83|61.43|64.1|61.7|64.31|61.91|63.54|61.14|0
1644001800000|2022-02-04 19:10:00|64.2|61.8|63.25|60.85|64.31|61.91|62.41|60.01|0
1644002100000|2022-02-04 19:15:00|63.15|60.75|62|59.6|63.46|61.06|62|59.6|0
1644002400000|2022-02-04 19:20:00|61.95|59.55|62.83|60.43|63.35|60.95|61.95|59.55|0
1644002700000|2022-02-04 19:25:00|62.88|60.48|63.25|60.85|63.83|61.43|62.72|60.32|0
1644003000000|2022-02-04 19:30:00|63.3|60.9|64.3|61.9|64.84|62.44|62.98|60.58|0
1644003300000|2022-02-04 19:35:00|64.28|61.88|65.1|62.7|65.56|63.16|64.28|61.88|0
1644003600000|2022-02-04 19:40:00|65|62.6|63.98|61.58|65.48|63.08|63.88|61.48|0
1644003900000|2022-02-04 19:45:00|64.09|61.69|63.93|61.53|64.3|61.9|63.4|61|0
1644004200000|2022-02-04 19:50:00|64.03|61.63|64.94|62.54|64.99|62.59|63.9|61.5|0
1644004500000|2022-02-04 19:55:00|64.89|62.49|65.53|63.13|65.53|63.13|64.8|62.4|0
1644004800000|2022-02-04 20:00:00|65.48|63.08|64.4|62|66.75|64.35|63.49|61.09|0
1644005100000|2022-02-04 20:05:00|64.45|62.05|64.91|62.51|65.1|62.7|63.91|61.51|0
1644005400000|2022-02-04 20:10:00|64.88|62.48|66.19|63.79|66.63|64.23|64.67|62.27|0
1644005700000|2022-02-04 20:15:00|66.24|63.84|64.39|61.99|66.41|64.01|64.39|61.99|0
1644006000000|2022-02-04 20:20:00|64.5|62.1|65.37|62.97|65.48|63.08|64.45|62.05|0
1644006300000|2022-02-04 20:25:00|65.47|63.07|64.77|62.37|65.91|63.51|64.34|61.94|0
1644006600000|2022-02-04 20:30:00|64.93|62.53|65.96|63.56|66.24|63.84|64.61|62.21|0
1644006900000|2022-02-04 20:35:00|65.88|63.48|64.44|62.04|65.88|63.48|64.44|62.04|0
1644007200000|2022-02-04 20:40:00|64.47|62.07|62.42|60.02|64.55|62.15|62.37|59.97|0
1644007500000|2022-02-04 20:45:00|62.6|60.2|63.6|61.2|64.16|61.76|61.17|58.77|0
1644007800000|2022-02-04 20:50:00|63.47|61.07|64.09|61.69|64.51|62.11|62.52|60.12|0
1644008100000|2022-02-04 20:55:00|63.93|61.53|61.07|58.67|63.93|61.53|61.07|58.67|0
1644008400000|2022-02-04 21:00:00|60.87|58.47|59.98|57.58|63.43|61.03|59.73|57.33|0
1644008700000|2022-02-04 21:05:00|60.09|57.69|59.78|57.38|60.34|57.94|59.48|57.08|0
1644009000000|2022-02-04 21:10:00|59.83|57.43|60.39|57.99|60.39|57.99|59.38|56.98|0
1644221100000|2022-02-07 08:05:00|62.28|59.88|61.35|58.95|62.59|60.19|60.88|58.48|0
1644221400000|2022-02-07 08:10:00|61.4|59|60.93|58.53|62.43|60.03|60.93|58.53|0
1644221700000|2022-02-07 08:15:00|60.96|58.56|58.92|56.52|61.01|58.61|58.84|56.44|0
1644222000000|2022-02-07 08:20:00|58.87|56.47|57.9|55.5|59.26|56.86|57.9|55.5|0
1644222300000|2022-02-07 08:25:00|57.97|55.57|57.43|55.03|60.05|57.65|57.07|54.67|0
1644222600000|2022-02-07 08:30:00|57.41|55.01|57.31|54.91|57.9|55.5|56.97|54.57|0
1644222900000|2022-02-07 08:35:00|57.21|54.81|58.29|55.89|58.64|56.24|56.99|54.59|0
1644223200000|2022-02-07 08:40:00|58.19|55.79|58.31|55.91|58.69|56.29|58.19|55.79|0
1644223500000|2022-02-07 08:45:00|58.24|55.84|59.08|56.68|59.23|56.83|58.24|55.84|0
1644223800000|2022-02-07 08:50:00|59.03|56.63|59.98|57.58|59.99|57.59|58.98|56.58|0
1644224100000|2022-02-07 08:55:00|60.04|57.64|59.53|57.13|60.06|57.66|59.33|56.93|0
1644224400000|2022-02-07 09:00:00|59.55|57.15|60.18|57.78|60.77|58.37|59.18|56.78|0
1644224700000|2022-02-07 09:05:00|60.21|57.81|59.78|57.38|60.54|58.14|59.78|57.38|0
1644225000000|2022-02-07 09:10:00|59.7|57.3|59.6|57.2|59.98|57.58|58.63|56.23|0
1644225300000|2022-02-07 09:15:00|59.58|57.18|59.12|56.72|60.13|57.73|59.07|56.67|0
1644225600000|2022-02-07 09:20:00|59.07|56.67|58.77|56.37|59.68|57.28|58.77|56.37|0
1644225900000|2022-02-07 09:25:00|58.8|56.4|59.2|56.8|59.35|56.95|58.65|56.25|0
1644226200000|2022-02-07 09:30:00|59.32|56.92|58.77|56.37|59.65|57.25|58.72|56.32|0
1644226500000|2022-02-07 09:35:00|58.75|56.35|58.6|56.2|59.22|56.82|58.33|55.93|0
1644226800000|2022-02-07 09:40:00|58.67|56.27|58.22|55.82|58.72|56.32|58.13|55.73|0
1644227100000|2022-02-07 09:45:00|58.27|55.87|57.49|55.09|58.52|56.12|57.49|55.09|0
1644227400000|2022-02-07 09:50:00|57.39|54.99|58.15|55.75|58.27|55.87|57.1|54.7|0
1644227700000|2022-02-07 09:55:00|58.12|55.72|58.64|56.24|59.02|56.62|58.12|55.72|0
1644228000000|2022-02-07 10:00:00|58.67|56.27|59.09|56.69|59.47|57.07|58.67|56.27|0
1644228300000|2022-02-07 10:05:00|59.14|56.74|58.84|56.44|59.29|56.89|58.66|56.26|0
1644228600000|2022-02-07 10:10:00|58.81|56.41|59.44|57.04|59.46|57.06|58.64|56.24|0
1644228900000|2022-02-07 10:15:00|59.41|57.01|59.06|56.66|59.51|57.11|59.06|56.66|0
1644229200000|2022-02-07 10:20:00|59.01|56.61|58.81|56.41|59.16|56.76|58.71|56.31|0
1644229500000|2022-02-07 10:25:00|58.86|56.46|59.06|56.66|59.51|57.11|58.68|56.28|0
1644229800000|2022-02-07 10:30:00|59.03|56.63|58.71|56.31|59.33|56.93|58.61|56.21|0
1644230100000|2022-02-07 10:35:00|58.66|56.26|58.78|56.38|59.16|56.76|58.26|55.86|0
1644230400000|2022-02-07 10:40:00|58.76|56.36|59.3|56.9|59.3|56.9|58.56|56.16|0
1644230700000|2022-02-07 10:45:00|59.33|56.93|59.35|56.95|59.91|57.51|59.2|56.8|0
1644231000000|2022-02-07 10:50:00|59.4|57|59|56.6|59.4|57|58.95|56.55|0
1644231300000|2022-02-07 10:55:00|58.95|56.55|58.35|55.95|59|56.6|58.16|55.76|0
1644231600000|2022-02-07 11:00:00|58.31|55.91|58.25|55.85|58.65|56.25|58.11|55.71|0
1644231900000|2022-02-07 11:05:00|58.3|55.9|58.3|55.9|58.5|56.1|57.71|55.31|0
1644232200000|2022-02-07 11:10:00|58.25|55.85|58.62|56.22|59.05|56.65|58.03|55.63|0
1644232500000|2022-02-07 11:15:00|58.57|56.17|58.8|56.4|59.15|56.75|58.55|56.15|0
1644232800000|2022-02-07 11:20:00|58.85|56.45|59.19|56.79|59.47|57.07|58.75|56.35|0
1644233100000|2022-02-07 11:25:00|59.22|56.82|59.42|57.02|59.85|57.45|59.19|56.79|0
1644233400000|2022-02-07 11:30:00|59.44|57.04|59.82|57.42|60.05|57.65|59.44|57.04|0
1644233700000|2022-02-07 11:35:00|60.05|57.65|59.89|57.49|60.5|58.1|59.77|57.37|0
1644234000000|2022-02-07 11:40:00|59.87|57.47|59.29|56.89|59.87|57.47|59.14|56.74|0
1644234300000|2022-02-07 11:45:00|59.24|56.84|59.34|56.94|59.59|57.19|58.99|56.59|0
1644234600000|2022-02-07 11:50:00|59.39|56.99|59.49|57.09|59.64|57.24|59.09|56.69|0
1644234900000|2022-02-07 11:55:00|59.36|56.96|59.74|57.34|60.22|57.82|59.16|56.76|0
1644235200000|2022-02-07 12:00:00|59.71|57.31|60.75|58.35|60.85|58.45|59.71|57.31|0
1644235500000|2022-02-07 12:05:00|60.8|58.4|61.11|58.71|61.24|58.84|60.75|58.35|0
1644235800000|2022-02-07 12:10:00|61.06|58.66|61.98|59.58|62.03|59.63|61.06|58.66|0
1644236100000|2022-02-07 12:15:00|61.93|59.53|61.83|59.43|62.61|60.21|61.83|59.43|0
1644236400000|2022-02-07 12:20:00|61.88|59.48|61.41|59.01|61.9|59.5|61.36|58.96|0
1644236700000|2022-02-07 12:25:00|61.39|58.99|61.31|58.91|61.41|59.01|60.95|58.55|0
1644237000000|2022-02-07 12:30:00|61.36|58.96|61.41|59.01|61.72|59.32|61.21|58.81|0
1644237300000|2022-02-07 12:35:00|61.36|58.96|61.46|59.06|61.61|59.21|61.25|58.85|0
1644237600000|2022-02-07 12:40:00|61.51|59.11|61.72|59.32|61.77|59.37|61.46|59.06|0
1644237900000|2022-02-07 12:45:00|61.66|59.26|62.31|59.91|62.44|60.04|61.56|59.16|0
1644238200000|2022-02-07 12:50:00|62.34|59.94|62.18|59.78|62.83|60.43|62.13|59.73|0
1644238500000|2022-02-07 12:55:00|62.13|59.73|62.18|59.78|62.86|60.46|62.13|59.73|0
1644238800000|2022-02-07 13:00:00|62.13|59.73|63.06|60.66|63.06|60.66|61.92|59.52|0
1644239100000|2022-02-07 13:05:00|63.04|60.64|63.38|60.98|63.8|61.4|62.7|60.3|0
1644239400000|2022-02-07 13:10:00|63.33|60.93|63.38|60.98|63.91|61.51|63.27|60.87|0
1644239700000|2022-02-07 13:15:00|63.32|60.92|63.22|60.82|63.43|61.03|63.17|60.77|0
1644240000000|2022-02-07 13:20:00|63.27|60.87|60.86|58.46|65.16|62.76|59.13|56.73|0
1644240300000|2022-02-07 13:25:00|60.92|58.52|60.61|58.21|61.02|58.62|60.45|58.05|0
1644240600000|2022-02-07 13:30:00|60.55|58.15|59.63|57.23|60.58|58.18|59.63|57.23|0
1644240900000|2022-02-07 13:35:00|59.68|57.28|59.78|57.38|59.94|57.54|59.38|56.98|0
1644241200000|2022-02-07 13:40:00|59.76|57.36|59.81|57.41|60.09|57.69|59.48|57.08|0
1644241500000|2022-02-07 13:45:00|59.83|57.43|60.14|57.74|60.29|57.89|59.53|57.13|0
1644241800000|2022-02-07 13:50:00|60.19|57.79|59.78|57.38|60.24|57.84|59.73|57.33|0
1644242100000|2022-02-07 13:55:00|59.83|57.43|60.34|57.94|60.5|58.1|59.78|57.38|0
1644242400000|2022-02-07 14:00:00|60.39|57.99|60.21|57.81|60.44|58.04|60.14|57.74|0
1644242700000|2022-02-07 14:05:00|60.24|57.84|60.54|58.14|60.54|58.14|59.93|57.53|0
1644243000000|2022-02-07 14:10:00|60.49|58.09|59.73|57.33|60.65|58.25|59.73|57.33|0
1644243300000|2022-02-07 14:15:00|59.67|57.27|59.24|56.84|59.67|57.27|58.91|56.51|0
1644243600000|2022-02-07 14:20:00|59.22|56.82|59.85|57.45|59.93|57.53|59.07|56.67|0
1644243900000|2022-02-07 14:25:00|59.77|57.37|59.72|57.32|60.05|57.65|59.42|57.02|0
1644244200000|2022-02-07 14:30:00|60.23|57.83|56.09|53.69|60.23|57.83|55.79|53.39|0
1644244500000|2022-02-07 14:35:00|56.13|53.73|60.92|58.52|61.43|59.03|56.13|53.73|0
1644244800000|2022-02-07 14:40:00|60.71|58.31|60.97|58.57|61.87|59.47|60.25|57.85|0
1644245100000|2022-02-07 14:45:00|61.12|58.72|59.9|57.5|61.64|59.24|59.49|57.09|0
1644245400000|2022-02-07 14:50:00|59.85|57.45|62.63|60.23|62.78|60.38|59.85|57.45|0
1644245700000|2022-02-07 14:55:00|62.68|60.28|62.05|59.65|63.05|60.65|60.5|58.1|0
1644246000000|2022-02-07 15:00:00|62.26|59.86|59.82|57.42|62.96|60.56|59.37|56.97|0
1644246300000|2022-02-07 15:05:00|59.93|57.53|60.38|57.98|61.37|58.97|59.77|57.37|0
1644246600000|2022-02-07 15:10:00|60.33|57.93|58.01|55.61|60.74|58.34|58.01|55.61|0
1644246900000|2022-02-07 15:15:00|58.11|55.71|57.34|54.94|58.86|56.46|57.14|54.74|0
1644247200000|2022-02-07 15:20:00|57.41|55.01|59.19|56.79|59.65|57.25|57|54.6|0
1644247500000|2022-02-07 15:25:00|59.14|56.74|59.55|57.15|60.16|57.76|58.89|56.49|0
1644247800000|2022-02-07 15:30:00|59.6|57.2|61.61|59.21|61.71|59.31|58.94|56.54|0
1644248100000|2022-02-07 15:35:00|61.56|59.16|62|59.6|63.05|60.65|59.38|56.98|0
1644248400000|2022-02-07 15:40:00|62.08|59.68|60.55|58.15|62.16|59.76|59.94|57.54|0
1644248700000|2022-02-07 15:45:00|60.6|58.2|60.5|58.1|61.22|58.82|60.29|57.89|0
1644249000000|2022-02-07 15:50:00|60.45|58.05|60.7|58.3|61.37|58.97|59.94|57.54|0
1644249300000|2022-02-07 15:55:00|60.5|58.1|60.96|58.56|61.22|58.82|60.29|57.89|0
1644249600000|2022-02-07 16:00:00|60.85|58.45|60.14|57.74|61.53|59.13|59.58|57.18|0
1644249900000|2022-02-07 16:05:00|60.09|57.69|58.97|56.57|60.6|58.2|58.72|56.32|0
1644250200000|2022-02-07 16:10:00|59.02|56.62|59.88|57.48|60.08|57.68|59.02|56.62|0
1644250500000|2022-02-07 16:15:00|59.83|57.43|58.62|56.22|59.83|57.43|57.89|55.49|0
1644250800000|2022-02-07 16:20:00|58.64|56.24|58.34|55.94|58.89|56.49|57.94|55.54|0
1644251100000|2022-02-07 16:25:00|58.39|55.99|60.76|58.36|61.53|59.13|58.39|55.99|0
1644251400000|2022-02-07 16:30:00|60.96|58.56|59.74|57.34|60.96|58.56|59.54|57.14|0
1644251700000|2022-02-07 16:35:00|59.79|57.39|57.99|55.59|60.04|57.64|57.79|55.39|0
1644252000000|2022-02-07 16:40:00|58.04|55.64|57.01|54.61|58.29|55.89|56.86|54.46|0
1644252300000|2022-02-07 16:45:00|57.06|54.66|58.81|56.41|59.39|56.99|56.49|54.09|0
1644252600000|2022-02-07 16:50:00|58.76|56.36|58.76|56.36|59.16|56.76|58.21|55.81|0
1644252900000|2022-02-07 16:55:00|58.68|56.28|59.91|57.51|60.11|57.71|58.56|56.16|0
1644253200000|2022-02-07 17:00:00|59.83|57.43|59.65|57.25|60.01|57.61|58.66|56.26|0
1644253500000|2022-02-07 17:05:00|59.7|57.3|58.26|55.86|59.7|57.3|58.26|55.86|0
1644253800000|2022-02-07 17:10:00|58.31|55.91|58.65|56.25|59|56.6|58.21|55.81|0
1644254100000|2022-02-07 17:15:00|58.6|56.2|59.05|56.65|59.5|57.1|58.35|55.95|0
1644254400000|2022-02-07 17:20:00|59|56.6|59.6|57.2|59.8|57.4|58.85|56.45|0
1644254700000|2022-02-07 17:25:00|59.55|57.15|58.2|55.8|59.7|57.3|58.06|55.66|0
1644255000000|2022-02-07 17:30:00|58.15|55.75|58.7|56.3|58.95|56.55|57.37|54.97|0
1644255300000|2022-02-07 17:35:00|58.67|56.27|57.61|55.21|59.04|56.64|57.07|54.67|0
1644255600000|2022-02-07 17:40:00|57.71|55.31|58.6|56.2|58.79|56.39|57.71|55.31|0
1644255900000|2022-02-07 17:45:00|58.55|56.15|59.19|56.79|59.54|57.14|58.35|55.95|0
1644256200000|2022-02-07 17:50:00|59.14|56.74|58.84|56.44|59.49|57.09|58.74|56.34|0
1644256500000|2022-02-07 17:55:00|58.89|56.49|58.89|56.49|59.34|56.94|58.59|56.19|0
1644256800000|2022-02-07 18:00:00|58.79|56.39|59.84|57.44|60.4|58|58.49|56.09|0
1644257100000|2022-02-07 18:05:00|59.79|57.39|60.7|58.3|60.8|58.4|59.64|57.24|0
1644257400000|2022-02-07 18:10:00|60.75|58.35|61.41|59.01|61.78|59.38|60.45|58.05|0
1644257700000|2022-02-07 18:15:00|61.36|58.96|60.85|58.45|61.41|59.01|60.55|58.15|0
1644258000000|2022-02-07 18:20:00|60.87|58.47|60.87|58.47|61.52|59.12|60.65|58.25|0
1644258300000|2022-02-07 18:25:00|60.9|58.5|61.54|59.14|61.82|59.42|60.64|58.24|0
1644258600000|2022-02-07 18:30:00|61.56|59.16|61.67|59.27|62.24|59.84|61.51|59.11|0
1644258900000|2022-02-07 18:35:00|61.72|59.32|62.13|59.73|62.23|59.83|61.56|59.16|0
1644259200000|2022-02-07 18:40:00|62.08|59.68|61.97|59.57|62.44|60.04|61.87|59.47|0
1644259500000|2022-02-07 18:45:00|62.03|59.63|61|58.6|62.28|59.88|60.94|58.54|0
1644259800000|2022-02-07 18:50:00|61.05|58.65|61.3|58.9|61.71|59.31|60.79|58.39|0
1644260100000|2022-02-07 18:55:00|61.4|59|62.44|60.04|62.8|60.4|61.35|58.95|0
1644260400000|2022-02-07 19:00:00|62.33|59.93|62.28|59.88|62.54|60.14|61.87|59.47|0
1644260700000|2022-02-07 19:05:00|63.41|61.01|59.45|57.05|63.41|61.01|59.33|56.93|0
1644261000000|2022-02-07 19:10:00|59.5|57.1|59.66|57.26|60.06|57.66|59.5|57.1|0
1644261300000|2022-02-07 19:15:00|59.5|57.1|60.42|58.02|60.88|58.48|59.5|57.1|0
1644261600000|2022-02-07 19:20:00|60.32|57.92|60.11|57.71|60.72|58.32|59.81|57.41|0
1644261900000|2022-02-07 19:25:00|60.06|57.66|61.86|59.46|61.86|59.46|59.96|57.56|0
1644262200000|2022-02-07 19:30:00|61.94|59.54|61.86|59.46|62.12|59.72|61.39|58.99|0
1644262500000|2022-02-07 19:35:00|61.91|59.51|61.65|59.25|62.38|59.98|61.39|58.99|0
1644262800000|2022-02-07 19:40:00|61.54|59.14|62.02|59.62|62.18|59.78|61.01|58.61|0
1644263100000|2022-02-07 19:45:00|62.07|59.67|61.34|58.94|62.23|59.83|61.19|58.79|0
1644263400000|2022-02-07 19:50:00|61.29|58.89|61.29|58.89|61.44|59.04|60.83|58.43|0
1644263700000|2022-02-07 19:55:00|61.34|58.94|61.08|58.68|61.68|59.28|60.93|58.53|0
1644264000000|2022-02-07 20:00:00|61.03|58.63|61.81|59.41|61.86|59.46|60.26|57.86|0
1644264300000|2022-02-07 20:05:00|61.86|59.46|60.7|58.3|62.07|59.67|59.83|57.43|0
1644264600000|2022-02-07 20:10:00|60.65|58.25|62.26|59.86|62.26|59.86|60.44|58.04|0
1644264900000|2022-02-07 20:15:00|62.21|59.81|61.22|58.82|62.31|59.91|61.22|58.82|0
1644265200000|2022-02-07 20:20:00|61.16|58.76|60.08|57.68|61.27|58.87|59.77|57.37|0
1644265500000|2022-02-07 20:25:00|60.13|57.73|58.36|55.96|60.49|58.09|58.11|55.71|0
1644265800000|2022-02-07 20:30:00|58.56|56.16|58.3|55.9|59.21|56.81|57.96|55.56|0
1644266100000|2022-02-07 20:35:00|58.35|55.95|56.23|53.83|58.76|56.36|56.04|53.64|0
1644266400000|2022-02-07 20:40:00|56.08|53.68|55.98|53.58|56.9|54.5|54.27|51.87|0
1644266700000|2022-02-07 20:45:00|55.64|53.24|55.11|52.71|55.78|53.38|54.73|52.33|0
1644267000000|2022-02-07 20:50:00|55.01|52.61|52.99|50.59|56.61|54.21|52.94|50.54|0
1644267300000|2022-02-07 20:55:00|53.17|50.77|56.53|54.13|56.57|54.17|51.87|49.47|0
1644267600000|2022-02-07 21:00:00|56.87|54.47|56.59|54.19|57.55|55.15|55.3|52.9|0
1644267900000|2022-02-07 21:05:00|56.54|54.14|56.44|54.04|56.88|54.48|56.39|53.99|0
1644268200000|2022-02-07 21:10:00|56.51|54.11|56.83|54.43|57.03|54.63|56.49|54.09|0
1644268500000|2022-02-07 21:15:00|57.03|54.23|56.93|54.13|57.18|54.38|56.79|53.99|0
1644268800000|2022-02-07 21:20:00|56.98|54.18|56.98|54.18|57.03|54.23|56.88|54.08|0
1644269100000|2022-02-07 21:25:00|57.03|54.23|57.27|54.47|57.3|54.5|56.98|54.18|0
1644269400000|2022-02-07 21:30:00|57.25|54.45|57.27|54.47|57.27|54.47|57.08|54.28|0
1644269700000|2022-02-07 21:35:00|57.22|54.42|57.22|54.42|57.37|54.57|57.22|54.42|0
1644270000000|2022-02-07 21:40:00|57.27|54.47|57.07|54.27|57.27|54.47|57.02|54.22|0
1644270300000|2022-02-07 21:45:00|57.02|54.22|57.07|54.27|57.07|54.27|56.88|54.08|0
1644270600000|2022-02-07 21:50:00|57.12|54.32|57.41|54.61|57.41|54.61|57.02|54.22|0
1644270900000|2022-02-07 21:55:00|57.36|54.56|57.24|54.44|57.36|54.56|57.12|54.32|0
1644271200000|2022-02-07 22:00:00|57.13|54.33|57.25|54.45|57.32|54.52|57.13|54.33|0
1644271500000|2022-02-07 22:05:00|57.32|54.52|57.24|54.44|57.32|54.52|57.21|54.41|0
1644271800000|2022-02-07 22:10:00|57.21|54.41|57.26|54.46|57.27|54.47|57.21|54.41|0
1644272100000|2022-02-07 22:15:00|57.23|54.43|57.15|54.35|57.23|54.43|57.15|54.35|0
1644272400000|2022-02-07 22:20:00|57.21|54.41|57.27|54.47|57.35|54.55|57.21|54.41|0
1644272700000|2022-02-07 22:25:00|57.25|54.45|57.19|54.39|57.3|54.5|57.19|54.39|0
1644273000000|2022-02-07 22:30:00|57.17|54.37|57.28|54.48|57.28|54.48|57.17|54.37|0
1644273300000|2022-02-07 22:35:00|57.25|54.45|57.31|54.51|57.32|54.52|57.25|54.45|0
1644273600000|2022-02-07 22:40:00|57.29|54.49|57.37|54.57|57.37|54.57|57.29|54.49|0
1644273900000|2022-02-07 22:45:00|57.39|54.59|57.41|54.61|57.45|54.65|57.37|54.57|0
1644274200000|2022-02-07 22:50:00|57.4|54.6|57.39|54.59|57.4|54.6|57.37|54.57|0
1644274500000|2022-02-07 22:55:00|57.38|54.58|57.38|54.58|57.39|54.59|57.37|54.57|0
1644274800000|2022-02-07 23:00:00|57.18|54.38|57.13|54.33|57.42|54.62|56.86|54.06|0
1644275100000|2022-02-07 23:05:00|57.1|54.3|56.86|54.06|57.15|54.35|56.71|53.91|0
1644275400000|2022-02-07 23:10:00|56.95|54.15|57.15|54.35|57.15|54.35|56.86|54.06|0
1644275700000|2022-02-07 23:15:00|57.1|54.3|57.3|54.5|57.32|54.52|57.05|54.25|0
1644276000000|2022-02-07 23:20:00|57.44|54.64|57.71|54.91|57.84|55.04|57.17|54.37|0
1644276300000|2022-02-07 23:25:00|57.69|54.89|57.54|54.74|57.74|54.94|57.46|54.66|0
1644276600000|2022-02-07 23:30:00|57.64|54.84|57.29|54.49|57.79|54.99|57.29|54.49|0
1644276900000|2022-02-07 23:35:00|57.24|54.44|57.34|54.54|57.49|54.69|57.19|54.39|0
1644277200000|2022-02-07 23:40:00|57.39|54.59|57.44|54.64|57.54|54.74|57.24|54.44|0
1644277500000|2022-02-07 23:45:00|57.46|54.66|57.61|54.81|57.73|54.93|57.36|54.56|0
1644277800000|2022-02-07 23:50:00|57.58|54.78|57.43|54.63|57.66|54.86|57.39|54.59|0
1644278100000|2022-02-07 23:55:00|57.39|54.59|57.73|54.93|57.8|55|57.31|54.51|0
1644278400000|2022-02-08 00:00:00|57.8|55|57.83|55.03|58.13|55.33|57.73|54.93|0
1644278700000|2022-02-08 00:05:00|57.88|55.08|57.58|54.78|57.88|55.08|57.53|54.73|0
1644279000000|2022-02-08 00:10:00|57.63|54.83|57.43|54.63|57.68|54.88|57.36|54.56|0
1644279300000|2022-02-08 00:15:00|57.48|54.68|57.72|54.92|57.82|55.02|57.43|54.63|0
1644279600000|2022-02-08 00:20:00|57.75|54.95|56.79|53.99|57.77|54.97|56.69|53.89|0
1644279900000|2022-02-08 00:25:00|56.74|53.94|56.94|54.14|57.13|54.33|56.74|53.94|0
1644280200000|2022-02-08 00:30:00|57.03|54.23|57.23|54.43|57.33|54.53|57.03|54.23|0
1644280500000|2022-02-08 00:35:00|57.28|54.48|57.13|54.33|57.38|54.58|56.86|54.06|0
1644280800000|2022-02-08 00:40:00|57.1|54.3|57.28|54.48|57.28|54.48|57.03|54.23|0
1644281100000|2022-02-08 00:45:00|57.25|54.45|57.62|54.82|57.67|54.87|57.1|54.3|0
1644281400000|2022-02-08 00:50:00|57.64|54.84|57.32|54.52|57.64|54.84|57.27|54.47|0
1644281700000|2022-02-08 00:55:00|57.27|54.47|57.47|54.67|57.47|54.67|57.27|54.47|0
1644282000000|2022-02-08 01:00:00|57.44|54.64|57.05|54.25|57.44|54.64|56.93|54.13|0
1644282300000|2022-02-08 01:05:00|57.07|54.27|56.78|53.98|57.12|54.32|56.78|53.98|0
1644282600000|2022-02-08 01:10:00|56.73|53.93|56.93|54.13|57.02|54.22|56.44|53.64|0
1644282900000|2022-02-08 01:15:00|56.9|54.1|57.02|54.22|57.05|54.25|56.83|54.03|0
1644283200000|2022-02-08 01:20:00|57.07|54.27|56.68|53.88|57.07|54.27|56.68|53.88|0
1644283500000|2022-02-08 01:25:00|56.63|53.83|56.34|53.54|56.65|53.85|55.95|53.15|0
1644283800000|2022-02-08 01:30:00|56.29|53.49|55.85|53.05|56.29|53.49|55.76|52.96|0
1644284100000|2022-02-08 01:35:00|55.9|53.1|56.43|53.63|56.48|53.68|55.9|53.1|0
1644284400000|2022-02-08 01:40:00|56.48|53.68|56.33|53.53|56.87|54.07|56.33|53.53|0
1644284700000|2022-02-08 01:45:00|56.38|53.58|55.9|53.1|56.38|53.58|55.71|52.91|0
1644285000000|2022-02-08 01:50:00|55.95|53.15|55.95|53.15|56.04|53.24|55.61|52.81|0
1644285300000|2022-02-08 01:55:00|55.99|53.19|55.9|53.1|55.99|53.19|55.75|52.95|0
1644285600000|2022-02-08 02:00:00|55.94|53.14|55.51|52.71|56.19|53.39|55.51|52.71|0
1644285900000|2022-02-08 02:05:00|55.53|52.73|55.65|52.85|55.7|52.9|55.32|52.52|0
1644286200000|2022-02-08 02:10:00|55.58|52.78|55.51|52.71|55.6|52.8|55.27|52.47|0
1644286500000|2022-02-08 02:15:00|55.48|52.68|55.17|52.37|55.6|52.8|55.15|52.35|0
1644286800000|2022-02-08 02:20:00|55.12|52.32|55.94|53.14|56.13|53.33|54.93|52.13|0
1644287100000|2022-02-08 02:25:00|55.99|53.19|56.13|53.33|56.18|53.38|55.84|53.04|0
1644287400000|2022-02-08 02:30:00|56.08|53.28|55.84|53.04|56.08|53.28|55.79|52.99|0
1644287700000|2022-02-08 02:35:00|55.81|53.01|55.98|53.18|55.98|53.18|55.79|52.99|0
1644288000000|2022-02-08 02:40:00|55.93|53.13|56.22|53.42|56.27|53.47|55.93|53.13|0
1644288300000|2022-02-08 02:45:00|56.17|53.37|56.34|53.54|56.51|53.71|56.13|53.33|0
1644288600000|2022-02-08 02:50:00|56.32|53.52|56.46|53.66|56.51|53.71|56.2|53.4|0
1644288900000|2022-02-08 02:55:00|56.49|53.69|56.51|53.71|56.61|53.81|56.46|53.66|0
1644289200000|2022-02-08 03:00:00|56.53|53.73|56.32|53.52|56.61|53.81|56.12|53.32|0
1644289500000|2022-02-08 03:05:00|56.36|53.56|56.02|53.22|56.41|53.61|56.02|53.22|0
1644289800000|2022-02-08 03:10:00|56.05|53.25|55.97|53.17|56.12|53.32|55.97|53.17|0
1644290100000|2022-02-08 03:15:00|56.02|53.22|56.12|53.32|56.36|53.56|56.02|53.22|0
1644290400000|2022-02-08 03:20:00|56.17|53.37|56.24|53.44|56.24|53.44|56.07|53.27|0
1644290700000|2022-02-08 03:25:00|56.21|53.41|56.5|53.7|56.6|53.8|56.14|53.34|0
1644291000000|2022-02-08 03:30:00|56.53|53.73|56.41|53.61|56.65|53.85|56.36|53.56|0
1644291300000|2022-02-08 03:35:00|56.43|53.63|56.62|53.82|56.84|54.04|56.43|53.63|0
1644291600000|2022-02-08 03:40:00|56.65|53.85|56.45|53.65|56.67|53.87|56.4|53.6|0
1644291900000|2022-02-08 03:45:00|56.43|53.63|56.16|53.36|56.45|53.65|55.87|53.07|0
1644292200000|2022-02-08 03:50:00|56.11|53.31|55.87|53.07|56.18|53.38|55.87|53.07|0
1644292500000|2022-02-08 03:55:00|55.82|53.02|55.99|53.19|56.08|53.28|55.77|52.97|0
1644292800000|2022-02-08 04:00:00|56.01|53.21|56.03|53.23|56.16|53.36|55.92|53.12|0
1644293100000|2022-02-08 04:05:00|56.06|53.26|55.99|53.19|56.13|53.33|55.87|53.07|0
1644293400000|2022-02-08 04:10:00|55.98|53.18|56.06|53.26|56.13|53.33|55.91|53.11|0
1644293700000|2022-02-08 04:15:00|56.08|53.28|55.98|53.18|56.13|53.33|55.96|53.16|0
1644294000000|2022-02-08 04:20:00|56.01|53.21|55.86|53.06|56.03|53.23|55.77|52.97|0
1644294300000|2022-02-08 04:25:00|55.84|53.04|55.91|53.11|56.08|53.28|55.81|53.01|0
1644294600000|2022-02-08 04:30:00|55.86|53.06|55.96|53.16|56.03|53.23|55.86|53.06|0
1644294900000|2022-02-08 04:35:00|55.98|53.18|55.95|53.15|56.1|53.3|55.91|53.11|0
1644295200000|2022-02-08 04:40:00|56|53.2|55.95|53.15|56.2|53.4|55.95|53.15|0
1644295500000|2022-02-08 04:45:00|56|53.2|56.29|53.49|56.31|53.51|55.95|53.15|0
1644295800000|2022-02-08 04:50:00|56.31|53.51|56.05|53.25|56.34|53.54|55.97|53.17|0
1644296100000|2022-02-08 04:55:00|56|53.2|56.24|53.44|56.29|53.49|55.95|53.15|0
1644296400000|2022-02-08 05:00:00|56.19|53.39|55.85|53.05|56.29|53.49|55.76|52.96|0
1644296700000|2022-02-08 05:05:00|55.8|53|56.24|53.44|56.29|53.49|55.76|52.96|0
1644297000000|2022-02-08 05:10:00|56.21|53.41|55.99|53.19|56.24|53.44|55.95|53.15|0
1644297300000|2022-02-08 05:15:00|55.95|53.15|55.61|52.81|55.95|53.15|55.56|52.76|0
1644297600000|2022-02-08 05:20:00|55.54|52.74|55.3|52.5|55.58|52.78|55.22|52.42|0
1644297900000|2022-02-08 05:25:00|55.32|52.52|55.32|52.52|55.46|52.66|54.99|52.19|0
1644298200000|2022-02-08 05:30:00|55.27|52.47|55.13|52.33|55.27|52.47|55.13|52.33|0
1644298500000|2022-02-08 05:35:00|55.1|52.3|54.74|51.94|55.13|52.33|54.74|51.94|0
1644298800000|2022-02-08 05:40:00|54.7|51.9|54.79|51.99|54.79|51.99|54.7|51.9|0
1644299100000|2022-02-08 05:45:00|54.77|51.97|54.79|51.99|54.79|51.99|54.7|51.9|0
1644299400000|2022-02-08 05:50:00|54.77|51.97|54.84|52.04|54.84|52.04|54.74|51.94|0
1644299700000|2022-02-08 05:55:00|54.81|52.01|55.03|52.23|55.26|52.46|54.81|52.01|0
1644300000000|2022-02-08 06:00:00|54.98|52.18|55.41|52.61|55.41|52.61|54.69|51.89|0
1644300300000|2022-02-08 06:05:00|55.31|52.51|55.55|52.75|55.65|52.85|55.31|52.51|0
1644300600000|2022-02-08 06:10:00|55.6|52.8|55.74|52.94|56.13|53.33|55.6|52.8|0
1644300900000|2022-02-08 06:15:00|55.71|52.91|55.74|52.94|55.93|53.13|55.64|52.84|0
1644301200000|2022-02-08 06:20:00|55.69|52.89|55.55|52.75|55.98|53.18|55.4|52.6|0
1644301500000|2022-02-08 06:25:00|55.62|52.82|55.95|53.15|56.12|53.32|55.59|52.79|0
1644301800000|2022-02-08 06:30:00|55.98|53.18|56.17|53.37|56.32|53.52|55.83|53.03|0
1644302100000|2022-02-08 06:35:00|56.14|53.34|56.29|53.49|56.51|53.71|56.14|53.34|0
1644302400000|2022-02-08 06:40:00|56.31|53.51|56.46|53.66|56.51|53.71|56.17|53.37|0
1644302700000|2022-02-08 06:45:00|56.56|53.76|56.17|53.37|56.65|53.85|56.17|53.37|0
1644303000000|2022-02-08 06:50:00|56.14|53.34|55.79|52.99|56.39|53.59|55.72|52.92|0
1644303300000|2022-02-08 06:55:00|55.82|53.02|55.67|52.87|56.01|53.21|55.55|52.75|0
1644303600000|2022-02-08 07:00:00|55.58|52.78|55.33|52.53|55.91|53.11|55.22|52.42|0
1644303900000|2022-02-08 07:05:00|55.29|52.49|55.84|53.04|56.03|53.23|55.26|52.46|0
1644304200000|2022-02-08 07:10:00|55.89|53.09|56.74|53.94|56.76|53.96|55.89|53.09|0
1644304500000|2022-02-08 07:15:00|56.78|53.98|56.61|53.81|56.83|54.03|56.47|53.67|0
1644304800000|2022-02-08 07:20:00|56.64|53.84|56.37|53.57|56.91|54.11|56.15|53.35|0
1644305100000|2022-02-08 07:25:00|56.32|53.52|55.69|52.89|56.32|53.52|55.62|52.82|0
1644305400000|2022-02-08 07:30:00|55.55|52.75|56.04|53.24|56.06|53.26|54.97|52.17|0
1644305700000|2022-02-08 07:35:00|54.64|51.84|55.22|52.42|56.37|53.57|54.45|51.65|0
1644306000000|2022-02-08 07:40:00|55.25|52.45|55.27|52.47|55.37|52.57|54.98|52.18|0
1644306300000|2022-02-08 07:45:00|55.22|52.42|55.01|52.21|55.51|52.71|54.65|51.85|0
1644306600000|2022-02-08 07:50:00|55.08|52.28|55.6|52.8|55.65|52.85|55.08|52.28|0
1644306900000|2022-02-08 07:55:00|55.53|52.73|55.2|52.4|55.65|52.85|55.17|52.37|0
1644307200000|2022-02-08 08:00:00|55.36|52.56|55.89|53.09|56.09|53.29|54.65|51.85|0
1644307500000|2022-02-08 08:05:00|55.55|53.15|55.26|52.86|55.74|53.34|55.14|52.74|0
1644307800000|2022-02-08 08:10:00|55.31|52.91|56.1|53.7|56.1|53.7|55.31|52.91|0
1644308100000|2022-02-08 08:15:00|56.12|53.72|56.21|53.81|56.6|54.2|55.76|53.36|0
1644308400000|2022-02-08 08:20:00|56.26|53.86|57.05|54.65|57.35|54.95|56.26|53.86|0
1644308700000|2022-02-08 08:25:00|57.1|54.7|57.4|55|57.4|55|56.71|54.31|0
1644309000000|2022-02-08 08:30:00|57.42|55.02|57.12|54.72|57.74|55.34|57|54.6|0
1644309300000|2022-02-08 08:35:00|57.1|54.7|57.44|55.04|57.74|55.34|56.81|54.41|0
1644309600000|2022-02-08 08:40:00|57.35|54.95|56.75|54.35|57.71|55.31|56.66|54.26|0
1644309900000|2022-02-08 08:45:00|56.71|54.31|57.99|55.59|57.99|55.59|56.71|54.31|0
1644310200000|2022-02-08 08:50:00|57.89|55.49|57.44|55.04|57.96|55.56|57.22|54.82|0
1644310500000|2022-02-08 08:55:00|57.49|55.09|57.27|54.87|57.69|55.29|57.12|54.72|0
1644310800000|2022-02-08 09:00:00|57.29|54.89|57.93|55.53|57.98|55.58|57.27|54.87|0
1644311100000|2022-02-08 09:05:00|57.91|55.51|58.03|55.63|58.16|55.76|57.49|55.09|0
1644311400000|2022-02-08 09:10:00|57.96|55.56|57.78|55.38|58.13|55.73|57.63|55.23|0
1644311700000|2022-02-08 09:15:00|57.81|55.41|58.35|55.95|58.55|56.15|57.81|55.41|0
1644312000000|2022-02-08 09:20:00|58.33|55.93|58.48|56.08|58.78|56.38|58.23|55.83|0
1644312300000|2022-02-08 09:25:00|58.5|56.1|58.05|55.65|58.7|56.3|58.03|55.63|0
1644312600000|2022-02-08 09:30:00|58.03|55.63|57.93|55.53|58.32|55.92|57.83|55.43|0
1644312900000|2022-02-08 09:35:00|57.88|55.48|56.36|53.96|58.3|55.9|56.24|53.84|0
1644313200000|2022-02-08 09:40:00|56.34|53.94|56.07|53.67|56.56|54.16|55.85|53.45|0
1644313500000|2022-02-08 09:45:00|56.05|53.65|56.24|53.84|56.41|54.01|56|53.6|0
1644313800000|2022-02-08 09:50:00|56.21|53.81|55.92|53.52|57.77|55.37|55.75|53.35|0
1644314100000|2022-02-08 09:55:00|55.97|53.57|55.24|52.84|55.97|53.57|55|52.6|0
1644314400000|2022-02-08 10:00:00|55.27|52.87|54.74|52.34|55.27|52.87|54.5|52.1|0
1644314700000|2022-02-08 10:05:00|54.69|52.29|55.14|52.74|55.17|52.77|54.69|52.29|0
1644315000000|2022-02-08 10:10:00|55.17|52.77|54.73|52.33|55.26|52.86|54.73|52.33|0
1644315300000|2022-02-08 10:15:00|54.78|52.38|54.26|51.86|54.93|52.53|54.07|51.67|0
1644315600000|2022-02-08 10:20:00|54.21|51.81|53.97|51.57|54.45|52.05|53.88|51.48|0
1644315900000|2022-02-08 10:25:00|53.83|51.43|54.47|52.07|54.73|52.33|53.83|51.43|0
1644316200000|2022-02-08 10:30:00|54.49|52.09|54.73|52.33|54.92|52.52|54.4|52|0
1644316500000|2022-02-08 10:35:00|54.71|52.31|54.22|51.82|54.92|52.52|54.08|51.68|0
1644316800000|2022-02-08 10:40:00|55.14|52.74|55.8|53.4|55.9|53.5|55.07|52.67|0
1644317100000|2022-02-08 10:45:00|55.85|53.45|56.04|53.64|56.04|53.64|55.61|53.21|0
1644317400000|2022-02-08 10:50:00|56.09|53.69|55.58|53.18|56.24|53.84|55.53|53.13|0
1644317700000|2022-02-08 10:55:00|55.56|53.16|55.75|53.35|55.84|53.44|55.56|53.16|0
1644318000000|2022-02-08 11:00:00|55.8|53.4|55.38|52.98|55.94|53.54|54.74|52.34|0
1644318300000|2022-02-08 11:05:00|55.41|53.01|55.07|52.67|55.79|53.39|55.07|52.67|0
1644318600000|2022-02-08 11:10:00|55.12|52.72|54.93|52.53|55.17|52.77|54.78|52.38|0
1644318900000|2022-02-08 11:15:00|54.97|52.57|54.69|52.29|55.26|52.86|54.54|52.14|0
1644319200000|2022-02-08 11:20:00|54.73|52.33|54.52|52.12|55.02|52.62|54.35|51.95|0
1644319500000|2022-02-08 11:25:00|54.5|52.1|54.13|51.73|54.5|52.1|53.8|51.4|0
1644319800000|2022-02-08 11:30:00|54.11|51.71|54.32|51.92|54.65|52.25|54.11|51.71|0
1644320100000|2022-02-08 11:35:00|54.27|51.87|53.33|50.93|54.56|52.16|53.28|50.88|0
1644320400000|2022-02-08 11:40:00|53.37|50.97|53.8|51.4|54.29|51.89|53.33|50.93|0
1644320700000|2022-02-08 11:45:00|53.7|51.3|53.14|50.74|53.7|51.3|52.95|50.55|0
1644321000000|2022-02-08 11:50:00|53.19|50.79|52.97|50.57|53.33|50.93|52.64|50.24|0
1644321300000|2022-02-08 11:55:00|52.92|50.52|53.34|50.94|53.34|50.94|52.78|50.38|0
1644321600000|2022-02-08 12:00:00|53.25|50.85|53.57|51.17|54.04|51.64|52.99|50.59|0
1644321900000|2022-02-08 12:05:00|53.62|51.22|54.28|51.88|54.35|51.95|53.48|51.08|0
1644322200000|2022-02-08 12:10:00|54.3|51.9|54.42|52.02|54.56|52.16|54.06|51.66|0
1644322500000|2022-02-08 12:15:00|54.37|51.97|53.85|51.45|54.42|52.02|52.96|50.56|0
1644322800000|2022-02-08 12:20:00|53.83|51.43|53.12|50.72|53.85|51.45|52.87|50.47|0
1644323100000|2022-02-08 12:25:00|53.19|50.79|53.61|51.21|53.66|51.26|52.91|50.51|0
1644323400000|2022-02-08 12:30:00|53.57|51.17|53.82|51.42|53.99|51.59|53.43|51.03|0
1644323700000|2022-02-08 12:35:00|53.8|51.4|54.8|52.4|55.46|53.06|53.61|51.21|0
1644324000000|2022-02-08 12:40:00|54.83|52.43|54.38|51.98|54.83|52.43|54.26|51.86|0
1644324300000|2022-02-08 12:45:00|54.35|51.95|54.64|52.24|54.73|52.33|54.19|51.79|0
1644324600000|2022-02-08 12:50:00|54.68|52.28|54.47|52.07|54.78|52.38|54.12|51.72|0
1644324900000|2022-02-08 12:55:00|54.35|51.95|55.01|52.61|55.16|52.76|54.31|51.91|0
1644325200000|2022-02-08 13:00:00|54.97|52.57|55.25|52.85|55.49|53.09|54.87|52.47|0
1644325500000|2022-02-08 13:05:00|55.2|52.8|55.83|53.43|56.14|53.74|55.16|52.76|0
1644325800000|2022-02-08 13:10:00|55.78|53.38|55.92|53.52|56.02|53.62|55.66|53.26|0
1644326100000|2022-02-08 13:15:00|55.87|53.47|55.97|53.57|56.16|53.76|55.68|53.28|0
1644326400000|2022-02-08 13:20:00|56.02|53.62|55.78|53.38|56.16|53.76|55.68|53.28|0
1644326700000|2022-02-08 13:25:00|55.73|53.33|55.49|53.09|55.87|53.47|55.49|53.09|0
1644327000000|2022-02-08 13:30:00|55.51|53.11|55.39|52.99|55.68|53.28|55.05|52.65|0
1644327300000|2022-02-08 13:35:00|55.44|53.04|55.22|52.82|55.68|53.28|55.15|52.75|0
1644327600000|2022-02-08 13:40:00|55.2|52.8|54.96|52.56|55.24|52.84|54.79|52.39|0
1644327900000|2022-02-08 13:45:00|55.03|52.63|54.77|52.37|55.03|52.63|54.67|52.27|0
1644328200000|2022-02-08 13:50:00|54.81|52.41|55.19|52.79|55.34|52.94|54.46|52.06|0
1644328500000|2022-02-08 13:55:00|55.1|52.7|55.45|53.05|55.72|53.32|55.05|52.65|0
1644328800000|2022-02-08 14:00:00|55.5|53.1|55.62|53.22|55.84|53.44|55.38|52.98|0
1644329100000|2022-02-08 14:05:00|55.6|53.2|55.31|52.91|55.72|53.32|55.24|52.84|0
1644329400000|2022-02-08 14:10:00|55.33|52.93|55.05|52.65|55.67|53.27|55.05|52.65|0
1644329700000|2022-02-08 14:15:00|55|52.6|54.9|52.5|55.05|52.65|54.76|52.36|0
1644330000000|2022-02-08 14:20:00|54.81|52.41|55.28|52.88|55.33|52.93|54.76|52.36|0
1644330300000|2022-02-08 14:25:00|55.33|52.93|55.18|52.78|55.76|53.36|55.04|52.64|0
1644330600000|2022-02-08 14:30:00|55.23|52.83|54.76|52.36|56.73|54.33|54.52|52.12|0
1644330900000|2022-02-08 14:35:00|54.85|52.45|56|53.6|56.58|54.18|54.85|52.45|0
1644331200000|2022-02-08 14:40:00|55.95|53.55|54.34|51.94|56.29|53.89|53.91|51.51|0
1644331500000|2022-02-08 14:45:00|54.62|52.22|54.1|51.7|55.55|53.15|54|51.6|0
1644331800000|2022-02-08 14:50:00|54.19|51.79|54.05|51.65|54.86|52.46|53.21|50.81|0
1644332100000|2022-02-08 14:55:00|54.19|51.79|53.77|51.37|54.66|52.26|53.58|51.18|0
1644332400000|2022-02-08 15:00:00|53.58|51.18|52.14|49.74|53.58|51.18|51.64|49.24|0
1644332700000|2022-02-08 15:05:00|52.05|49.65|53.6|51.2|53.81|51.41|51.86|49.46|0
1644333000000|2022-02-08 15:10:00|53.5|51.1|53.81|51.41|53.95|51.55|52.97|50.57|0
1644333300000|2022-02-08 15:15:00|54.14|51.74|54.56|52.16|55.28|52.88|53.76|51.36|0
1644333600000|2022-02-08 15:20:00|54.52|52.12|54.56|52.16|54.99|52.59|54.23|51.83|0
1644333900000|2022-02-08 15:25:00|54.49|52.09|53.57|51.17|54.85|52.45|53.01|50.61|0
1644334200000|2022-02-08 15:30:00|53.55|51.15|53.48|51.08|54.23|51.83|53.34|50.94|0
1644334500000|2022-02-08 15:35:00|53.52|51.12|54.37|51.97|54.75|52.35|52.73|50.33|0
1644334800000|2022-02-08 15:40:00|54.32|51.92|54.7|52.3|54.7|52.3|53.71|51.31|0
1644335100000|2022-02-08 15:45:00|54.65|52.25|55.25|52.85|57.34|54.94|54.65|52.25|0
1644335400000|2022-02-08 15:50:00|55.33|52.93|55.86|53.46|56.25|53.85|55.09|52.69|0
1644335700000|2022-02-08 15:55:00|55.71|53.31|55.62|53.22|56.1|53.7|55.47|53.07|0
1644336000000|2022-02-08 16:00:00|55.57|53.17|57.08|54.68|57.18|54.78|55.52|53.12|0
1644336300000|2022-02-08 16:05:00|57.13|54.73|57.23|54.83|57.48|55.08|56.49|54.09|0
1644336600000|2022-02-08 16:10:00|57.18|54.78|57.72|55.32|57.77|55.37|56.74|54.34|0
1644336900000|2022-02-08 16:15:00|57.82|55.42|58.07|55.67|58.32|55.92|57.48|55.08|0
1644337200000|2022-02-08 16:20:00|58.22|55.82|57.47|55.07|58.27|55.87|57.08|54.68|0
1644337500000|2022-02-08 16:25:00|57.52|55.12|57.72|55.32|57.87|55.47|57.08|54.68|0
1644337800000|2022-02-08 16:30:00|57.87|55.47|57.84|55.44|59.3|56.9|57.54|55.14|0
1644338100000|2022-02-08 16:35:00|57.79|55.39|58.24|55.84|58.34|55.94|57.39|54.99|0
1644338400000|2022-02-08 16:40:00|58.26|55.86|58.34|55.94|58.54|56.14|57.96|55.56|0
1644338700000|2022-02-08 16:45:00|58.44|56.04|58.34|55.94|58.84|56.44|58.29|55.89|0
1644339000000|2022-02-08 16:50:00|58.39|55.99|58.49|56.09|58.79|56.39|57.98|55.58|0
1644339300000|2022-02-08 16:55:00|58.54|56.14|58.74|56.34|59.05|56.65|58.49|56.09|0
1644339600000|2022-02-08 17:00:00|58.87|56.47|58.69|56.29|59.5|57.1|58.64|56.24|0
1644339900000|2022-02-08 17:05:00|58.74|56.34|58.63|56.23|59.14|56.74|58.08|55.68|0
1644340200000|2022-02-08 17:10:00|58.68|56.28|58.53|56.13|59.08|56.68|58.48|56.08|0
1644340500000|2022-02-08 17:15:00|58.58|56.18|58.8|56.4|59.03|56.63|58.22|55.82|0
1644340800000|2022-02-08 17:20:00|58.78|56.38|59.28|56.88|59.54|57.14|58.63|56.23|0
1644341100000|2022-02-08 17:25:00|59.33|56.93|59.44|57.04|59.54|57.14|59.08|56.68|0
1644341400000|2022-02-08 17:30:00|59.49|57.09|60.62|58.22|60.62|58.22|59.49|57.09|0
1644341700000|2022-02-08 17:35:00|60.57|58.17|61.29|58.89|61.5|59.1|60.41|58.01|0
1644342000000|2022-02-08 17:40:00|61.34|58.94|61.29|58.89|61.82|59.42|61.29|58.89|0
1644342300000|2022-02-08 17:45:00|61.34|58.94|60.82|58.42|61.55|59.15|60.67|58.27|0
1644342600000|2022-02-08 17:50:00|60.87|58.47|60.92|58.52|61.18|58.78|60.77|58.37|0
1644342900000|2022-02-08 17:55:00|60.98|58.58|60.46|58.06|61.03|58.63|60.3|57.9|0
1644343200000|2022-02-08 18:00:00|60.4|58|60.3|57.9|60.51|58.11|59.94|57.54|0
1644343500000|2022-02-08 18:05:00|60.35|57.95|59.96|57.56|60.56|58.16|59.84|57.44|0
1644343800000|2022-02-08 18:10:00|59.99|57.59|60.45|58.05|60.5|58.1|59.63|57.23|0
1644344100000|2022-02-08 18:15:00|60.4|58|59.53|57.13|60.4|58|58.81|56.41|0
1644344400000|2022-02-08 18:20:00|59.58|57.18|59.17|56.77|59.78|57.38|59.12|56.72|0
1644344700000|2022-02-08 18:25:00|59.12|56.72|58.91|56.51|59.17|56.77|58.51|56.11|0
1644345000000|2022-02-08 18:30:00|59.01|56.61|59.7|57.3|59.83|57.43|58.86|56.46|0
1644345300000|2022-02-08 18:35:00|59.73|57.33|59.27|56.87|60.29|57.89|59.01|56.61|0
1644345600000|2022-02-08 18:40:00|59.21|56.81|58.96|56.56|59.42|57.02|58.71|56.31|0
1644345900000|2022-02-08 18:45:00|59.01|56.61|59.42|57.02|59.42|57.02|58.6|56.2|0
1644346200000|2022-02-08 18:50:00|59.37|56.97|59.06|56.66|59.37|56.97|58.58|56.18|0
1644346500000|2022-02-08 18:55:00|59.11|56.71|59.93|57.53|59.98|57.58|59.06|56.66|0
1644346800000|2022-02-08 19:00:00|59.98|57.58|60.21|57.81|60.23|57.83|59.72|57.32|0
1644347100000|2022-02-08 19:05:00|60.44|58.04|60.26|57.86|60.91|58.51|60.26|57.86|0
1644347400000|2022-02-08 19:10:00|60.28|57.88|60.08|57.68|60.28|57.88|59.82|57.42|0
1644347700000|2022-02-08 19:15:00|60.02|57.62|59.26|56.86|60.18|57.78|59|56.6|0
1644348000000|2022-02-08 19:20:00|59.31|56.91|57.64|55.24|59.31|56.91|57.39|54.99|0
1644348300000|2022-02-08 19:25:00|57.74|55.34|57.09|54.69|57.79|55.39|56.85|54.45|0
1644348600000|2022-02-08 19:30:00|57.04|54.64|57.84|55.44|57.89|55.49|56.8|54.4|0
1644348900000|2022-02-08 19:35:00|57.89|55.49|56.06|53.66|58.04|55.64|55.86|53.46|0
1644349200000|2022-02-08 19:40:00|56.11|53.71|56.5|54.1|56.75|54.35|55.91|53.51|0
1644349500000|2022-02-08 19:45:00|56.3|53.9|56.35|53.95|56.74|54.34|55.62|53.22|0
1644349800000|2022-02-08 19:50:00|56.4|54|57.24|54.84|57.24|54.84|56.2|53.8|0
1644350100000|2022-02-08 19:55:00|57.21|54.81|56.57|54.17|57.24|54.84|56.22|53.82|0
1644350400000|2022-02-08 20:00:00|56.45|54.05|56.79|54.39|57.09|54.69|55.44|53.04|0
1644350700000|2022-02-08 20:05:00|56.84|54.44|57.28|54.88|57.43|55.03|56.2|53.8|0
1644351000000|2022-02-08 20:10:00|57.33|54.93|60.68|58.28|60.81|58.41|57.23|54.83|0
1644351300000|2022-02-08 20:15:00|60.66|58.26|61.07|58.67|61.44|59.04|60.35|57.95|0
1644351600000|2022-02-08 20:20:00|60.87|58.47|60.42|58.02|61.18|58.78|60.04|57.64|0
1644351900000|2022-02-08 20:25:00|60.55|58.15|60.09|57.69|60.55|58.15|59.48|57.08|0
1644352200000|2022-02-08 20:30:00|60.27|57.87|61.38|58.98|61.85|59.45|59.88|57.48|0
1644352500000|2022-02-08 20:35:00|61.43|59.03|60.96|58.56|61.43|59.03|60.24|57.84|0
1644352800000|2022-02-08 20:40:00|60.91|58.51|60.86|58.46|62.06|59.66|60.86|58.46|0
1644353100000|2022-02-08 20:45:00|60.81|58.41|61.22|58.82|61.74|59.34|60.14|57.74|0
1644353400000|2022-02-08 20:50:00|61.48|59.08|62.85|60.45|63.12|60.72|60.34|57.94|0
1644353700000|2022-02-08 20:55:00|62.69|60.29|60.29|57.89|64.63|62.23|58.69|56.29|0
1644354000000|2022-02-08 21:00:00|60.5|58.1|61.33|58.93|61.44|59.04|60.19|57.79|0
1644354300000|2022-02-08 21:05:00|61.38|58.98|61.96|59.56|62.28|59.88|61.33|58.93|0
1644354600000|2022-02-08 21:10:00|61.91|59.51|61.17|58.77|62.12|59.72|61.17|58.77|0
1644354900000|2022-02-08 21:15:00|61.32|58.52|61.74|58.94|61.95|59.15|61.29|58.49|0
1644355200000|2022-02-08 21:20:00|61.76|58.96|61.73|58.93|61.89|59.09|61.68|58.88|0
1644355500000|2022-02-08 21:25:00|61.79|58.99|61.79|58.99|61.84|59.04|61.68|58.88|0
1644355800000|2022-02-08 21:30:00|61.73|58.93|61.84|59.04|61.94|59.14|61.68|58.88|0
1644356100000|2022-02-08 21:35:00|61.79|58.99|61.84|59.04|61.89|59.09|61.73|58.93|0
1644356400000|2022-02-08 21:40:00|61.86|59.06|61.68|58.88|61.86|59.06|61.68|58.88|0
1644356700000|2022-02-08 21:45:00|61.7|58.9|61.68|58.88|61.83|59.03|61.68|58.88|0
1644357000000|2022-02-08 21:50:00|61.73|58.93|61.68|58.88|61.73|58.93|61.68|58.88|0
1644357300000|2022-02-08 21:55:00|61.67|58.87|61.79|58.99|61.8|59|61.67|58.87|0
1644357600000|2022-02-08 22:00:00|61.85|59.05|61.77|58.97|61.85|59.05|61.77|58.97|0
1644357900000|2022-02-08 22:05:00|61.75|58.95|61.68|58.88|61.77|58.97|61.68|58.88|0
1644358200000|2022-02-08 22:10:00|61.73|58.93|61.75|58.95|61.75|58.95|61.68|58.88|0
1644358500000|2022-02-08 22:15:00|61.74|58.94|61.65|58.85|61.74|58.94|61.62|58.82|0
1644358800000|2022-02-08 22:20:00|61.64|58.84|61.64|58.84|61.64|58.84|61.64|58.84|0
1644359100000|2022-02-08 22:25:00|61.6|58.8|61.6|58.8|61.65|58.85|61.58|58.78|0
1644359400000|2022-02-08 22:30:00|61.65|58.85|61.61|58.81|61.66|58.86|61.6|58.8|0
1644359700000|2022-02-08 22:35:00|61.57|58.77|61.65|58.85|61.68|58.88|61.57|58.77|0
1644360000000|2022-02-08 22:40:00|61.68|58.88|61.61|58.81|61.7|58.9|61.61|58.81|0
1644360300000|2022-02-08 22:45:00|61.64|58.84|61.61|58.81|61.67|58.87|61.61|58.81|0
1644360600000|2022-02-08 22:50:00|61.62|58.82|61.64|58.84|61.65|58.85|61.6|58.8|0
1644360900000|2022-02-08 22:55:00|61.66|58.86|61.64|58.84|61.66|58.86|61.64|58.84|0
1644361200000|2022-02-08 23:00:00|62.05|59.25|62.13|59.33|62.21|59.41|61.71|58.91|0
1644361500000|2022-02-08 23:05:00|62.18|59.38|62.39|59.59|62.55|59.75|62.18|59.38|0
1644361800000|2022-02-08 23:10:00|62.45|59.65|62.42|59.62|62.61|59.81|62.34|59.54|0
1644362100000|2022-02-08 23:15:00|62.45|59.65|62.39|59.59|62.6|59.8|62.23|59.43|0
1644362400000|2022-02-08 23:20:00|62.44|59.64|63|60.2|63.05|60.25|62.44|59.64|0
1644362700000|2022-02-08 23:25:00|63.08|60.28|63.13|60.33|63.51|60.71|62.87|60.07|0
1644363000000|2022-02-08 23:30:00|63.16|60.36|62.97|60.17|63.19|60.39|62.92|60.12|0
1644363300000|2022-02-08 23:35:00|63.03|60.23|62.7|59.9|63.03|60.23|62.65|59.85|0
1644363600000|2022-02-08 23:40:00|62.73|59.93|63.1|60.3|63.18|60.38|62.73|59.93|0
1644363900000|2022-02-08 23:45:00|63.08|60.28|62.76|59.96|63.18|60.38|62.7|59.9|0
1644364200000|2022-02-08 23:50:00|62.78|59.98|63.26|60.46|63.39|60.59|62.7|59.9|0
1644364500000|2022-02-08 23:55:00|63.23|60.43|63.2|60.4|63.23|60.43|62.99|60.19|0
1644364800000|2022-02-09 00:00:00|63.26|60.46|63.12|60.32|63.34|60.54|62.75|59.95|0
1644365100000|2022-02-09 00:05:00|63.18|60.38|63.34|60.54|63.55|60.75|63.18|60.38|0
1644365400000|2022-02-09 00:10:00|63.39|60.59|63.02|60.22|63.39|60.59|62.91|60.11|0
1644365700000|2022-02-09 00:15:00|62.96|60.16|62.77|59.97|63.02|60.22|62.72|59.92|0
1644366000000|2022-02-09 00:20:00|62.8|60|62.32|59.52|62.91|60.11|62.22|59.42|0
1644366300000|2022-02-09 00:25:00|62.38|59.58|62.16|59.36|62.48|59.68|62.16|59.36|0
1644366600000|2022-02-09 00:30:00|62.11|59.31|62.11|59.31|62.16|59.36|61.79|58.99|0
1644366900000|2022-02-09 00:35:00|62.06|59.26|62.24|59.44|62.24|59.44|62|59.2|0
1644367200000|2022-02-09 00:40:00|62.27|59.47|62.16|59.36|62.27|59.47|62.05|59.25|0
1644367500000|2022-02-09 00:45:00|62.13|59.33|62.48|59.68|62.5|59.7|62.11|59.31|0
1644367800000|2022-02-09 00:50:00|62.42|59.62|62.42|59.62|62.48|59.68|62.21|59.41|0
1644368100000|2022-02-09 00:55:00|62.37|59.57|62.16|59.36|62.45|59.65|62.08|59.28|0
1644368400000|2022-02-09 01:00:00|62.05|59.25|61.94|59.14|62.1|59.3|61.68|58.88|0
1644368700000|2022-02-09 01:05:00|62|59.2|62.36|59.56|62.42|59.62|61.89|59.09|0
1644369000000|2022-02-09 01:10:00|62.42|59.62|62.36|59.56|62.52|59.72|62.36|59.56|0
1644369300000|2022-02-09 01:15:00|62.42|59.62|62.12|59.32|62.52|59.72|62.05|59.25|0
1644369600000|2022-02-09 01:20:00|62.1|59.3|62.1|59.3|62.15|59.35|61.99|59.19|0
1644369900000|2022-02-09 01:25:00|62.15|59.35|62.41|59.61|62.41|59.61|62.15|59.35|0
1644370200000|2022-02-09 01:30:00|62.52|59.72|62.52|59.72|62.89|60.09|62.41|59.61|0
1644370500000|2022-02-09 01:35:00|62.57|59.77|62.78|59.98|62.83|60.03|62.31|59.51|0
1644370800000|2022-02-09 01:40:00|62.81|60.01|63.15|60.35|63.26|60.46|62.73|59.93|0
1644371100000|2022-02-09 01:45:00|63.26|60.46|63.15|60.35|63.26|60.46|62.99|60.19|0
1644371400000|2022-02-09 01:50:00|63.12|60.32|62.57|59.77|63.15|60.35|62.57|59.77|0
1644371700000|2022-02-09 01:55:00|62.59|59.79|62.46|59.66|62.72|59.92|62.46|59.66|0
1644372000000|2022-02-09 02:00:00|62.51|59.71|62.78|59.98|62.94|60.14|62.46|59.66|0
1644372300000|2022-02-09 02:05:00|62.8|60|62.56|59.76|62.83|60.03|62.4|59.6|0
1644372600000|2022-02-09 02:10:00|62.61|59.81|62.53|59.73|62.61|59.81|62.45|59.65|0
1644372900000|2022-02-09 02:15:00|62.51|59.71|62.53|59.73|62.61|59.81|62.51|59.71|0
1644373200000|2022-02-09 02:20:00|62.56|59.76|62.61|59.81|62.61|59.81|62.51|59.71|0
1644373500000|2022-02-09 02:25:00|62.56|59.76|62.4|59.6|62.61|59.81|62.4|59.6|0
1644373800000|2022-02-09 02:30:00|62.29|59.49|62.24|59.44|62.4|59.6|62.08|59.28|0
1644374100000|2022-02-09 02:35:00|62.19|59.39|62.08|59.28|62.19|59.39|62.03|59.23|0
1644374400000|2022-02-09 02:40:00|62.13|59.33|62.18|59.38|62.24|59.44|62.08|59.28|0
1644374700000|2022-02-09 02:45:00|62.24|59.44|62.18|59.38|62.34|59.54|62.13|59.33|0
1644375000000|2022-02-09 02:50:00|62.15|59.35|62.34|59.54|62.34|59.54|62.13|59.33|0
1644375300000|2022-02-09 02:55:00|62.31|59.51|62.44|59.64|62.44|59.64|62.29|59.49|0
1644375600000|2022-02-09 03:00:00|62.47|59.67|62.6|59.8|62.6|59.8|62.44|59.64|0
1644375900000|2022-02-09 03:05:00|62.55|59.75|62.92|60.12|62.97|60.17|62.55|59.75|0
1644376200000|2022-02-09 03:10:00|62.94|60.14|62.86|60.06|63.05|60.25|62.86|60.06|0
1644376500000|2022-02-09 03:15:00|62.84|60.04|63.02|60.22|63.02|60.22|62.78|59.98|0
1644376800000|2022-02-09 03:20:00|63.08|60.28|62.97|60.17|63.13|60.33|62.92|60.12|0
1644377100000|2022-02-09 03:25:00|62.92|60.12|63.02|60.22|63.07|60.27|62.89|60.09|0
1644377400000|2022-02-09 03:30:00|63.07|60.27|64.15|61.35|64.15|61.35|63.02|60.22|0
1644377700000|2022-02-09 03:35:00|64.09|61.29|63.93|61.13|64.15|61.35|63.88|61.08|0
1644378000000|2022-02-09 03:40:00|63.96|61.16|63.87|61.07|64.04|61.24|63.87|61.07|0
1644378300000|2022-02-09 03:45:00|63.85|61.05|63.98|61.18|64.09|61.29|63.82|61.02|0
1644378600000|2022-02-09 03:50:00|63.93|61.13|64.09|61.29|64.09|61.29|63.9|61.1|0
1644378900000|2022-02-09 03:55:00|64.03|61.23|63.92|61.12|64.03|61.23|63.87|61.07|0
1644379200000|2022-02-09 04:00:00|63.87|61.07|64.08|61.28|64.09|61.29|63.87|61.07|0
1644379500000|2022-02-09 04:05:00|64.11|61.31|64.86|62.06|65.65|62.85|63.83|61.03|0
1644379800000|2022-02-09 04:10:00|64.64|61.84|64.29|61.49|64.64|61.84|64.15|61.35|0
1644380100000|2022-02-09 04:15:00|64.31|61.51|64.42|61.62|64.59|61.79|64.31|61.51|0
1644380400000|2022-02-09 04:20:00|64.48|61.68|64.69|61.89|64.69|61.89|64.39|61.59|0
1644380700000|2022-02-09 04:25:00|64.64|61.84|64.31|61.51|64.64|61.84|64.31|61.51|0
1644381000000|2022-02-09 04:30:00|64.28|61.48|64.15|61.35|64.31|61.51|64.15|61.35|0
1644381300000|2022-02-09 04:35:00|64.09|61.29|64.25|61.45|64.25|61.45|63.98|61.18|0
1644381600000|2022-02-09 04:40:00|64.2|61.4|64.36|61.56|64.42|61.62|64.2|61.4|0
1644381900000|2022-02-09 04:45:00|64.33|61.53|64.47|61.67|64.58|61.78|64.31|61.51|0
1644382200000|2022-02-09 04:50:00|64.49|61.69|64.74|61.94|64.74|61.94|64.47|61.67|0
1644382500000|2022-02-09 04:55:00|64.79|61.99|65.01|62.21|65.07|62.27|64.74|61.94|0
1644382800000|2022-02-09 05:00:00|65.07|62.27|65.01|62.21|65.07|62.27|64.79|61.99|0
1644383100000|2022-02-09 05:05:00|65.04|62.24|65.34|62.54|65.36|62.56|65.04|62.24|0
1644383400000|2022-02-09 05:10:00|65.28|62.48|64.9|62.1|65.34|62.54|64.9|62.1|0
1644383700000|2022-02-09 05:15:00|64.95|62.15|64.95|62.15|65.06|62.26|64.87|62.07|0
1644384000000|2022-02-09 05:20:00|64.9|62.1|64.84|62.04|65.01|62.21|64.84|62.04|0
1644384300000|2022-02-09 05:25:00|64.9|62.1|65|62.2|65.06|62.26|64.84|62.04|0
1644384600000|2022-02-09 05:30:00|64.95|62.15|64.76|61.96|65|62.2|64.73|61.93|0
1644384900000|2022-02-09 05:35:00|64.78|61.98|64.67|61.87|64.84|62.04|64.62|61.82|0
1644385200000|2022-02-09 05:40:00|64.62|61.82|65.05|62.25|65.05|62.25|64.62|61.82|0
1644385500000|2022-02-09 05:45:00|65.11|62.31|64.81|62.01|65.22|62.42|64.75|61.95|0
1644385800000|2022-02-09 05:50:00|64.78|61.98|64.53|61.73|64.94|62.14|64.45|61.65|0
1644386100000|2022-02-09 05:55:00|64.56|61.76|64.34|61.54|64.72|61.92|64.34|61.54|0
1644386400000|2022-02-09 06:00:00|64.37|61.57|64.56|61.76|64.61|61.81|64.37|61.57|0
1644386700000|2022-02-09 06:05:00|64.61|61.81|64.39|61.59|64.61|61.81|64.39|61.59|0
1644387000000|2022-02-09 06:10:00|64.37|61.57|64.23|61.43|64.45|61.65|63.96|61.16|0
1644387300000|2022-02-09 06:15:00|64.2|61.4|64.18|61.38|64.42|61.62|64.12|61.32|0
1644387600000|2022-02-09 06:20:00|64.2|61.4|64.17|61.37|64.28|61.48|64.04|61.24|0
1644387900000|2022-02-09 06:25:00|64.23|61.43|64.28|61.48|64.39|61.59|64.12|61.32|0
1644388200000|2022-02-09 06:30:00|64.23|61.43|64.55|61.75|64.55|61.75|64.23|61.43|0
1644388500000|2022-02-09 06:35:00|64.52|61.72|64.66|61.86|64.82|62.02|64.5|61.7|0
1644388800000|2022-02-09 06:40:00|64.71|61.91|64.49|61.69|64.71|61.91|64.41|61.61|0
1644389100000|2022-02-09 06:45:00|64.47|61.67|64.01|61.21|64.49|61.69|64.01|61.21|0
1644389400000|2022-02-09 06:50:00|64.03|61.23|64.19|61.39|64.19|61.39|63.87|61.07|0
1644389700000|2022-02-09 06:55:00|64.22|61.42|63.9|61.1|64.25|61.45|63.87|61.07|0
1644390000000|2022-02-09 07:00:00|63.84|61.04|63.95|61.15|64.41|61.61|63.84|61.04|0
1644390300000|2022-02-09 07:05:00|63.89|61.09|63.95|61.15|64|61.2|63.7|60.9|0
1644390600000|2022-02-09 07:10:00|64|61.2|63.76|60.96|64.13|61.33|63.68|60.88|0
1644390900000|2022-02-09 07:15:00|63.78|60.98|63.16|60.36|63.86|61.06|63.16|60.36|0
1644391200000|2022-02-09 07:20:00|63.03|60.23|63.92|61.12|64.02|61.22|63.03|60.23|0
1644391500000|2022-02-09 07:25:00|63.89|61.09|63.86|61.06|64.13|61.33|63.33|60.53|0
1644391800000|2022-02-09 07:30:00|63.81|61.01|64.08|61.28|64.08|61.28|63.48|60.68|0
1644392100000|2022-02-09 07:35:00|64.05|61.25|63.11|60.31|64.08|61.28|62.95|60.15|0
1644392400000|2022-02-09 07:40:00|63.06|60.26|63.11|60.31|63.22|60.42|62.58|59.78|0
1644392700000|2022-02-09 07:45:00|63.16|60.36|63.11|60.31|63.37|60.57|62.84|60.04|0
1644393000000|2022-02-09 07:50:00|63|60.2|63.27|60.47|63.27|60.47|62.84|60.04|0
1644393300000|2022-02-09 07:55:00|63.21|60.41|63.42|60.62|63.43|60.63|63.16|60.36|0
1644393600000|2022-02-09 08:00:00|63.37|60.57|63.32|60.52|63.85|61.05|63.21|60.41|0
1644393900000|2022-02-09 08:05:00|63.17|60.77|63.06|60.66|63.49|61.09|62.64|60.24|0
1644394200000|2022-02-09 08:10:00|63.19|60.79|63.44|61.04|63.65|61.25|62.87|60.47|0
1644394500000|2022-02-09 08:15:00|63.57|61.17|63.76|61.36|64.03|61.63|63.43|61.03|0
1644394800000|2022-02-09 08:20:00|63.81|61.41|63.78|61.38|64.13|61.73|63.54|61.14|0
1644395100000|2022-02-09 08:25:00|63.67|61.27|63.49|61.09|64.02|61.62|62.98|60.58|0
1644395400000|2022-02-09 08:30:00|63.4|61|63.86|61.46|63.91|61.51|62.84|60.44|0
1644395700000|2022-02-09 08:35:00|63.89|61.49|64.46|62.06|64.46|62.06|63.81|61.41|0
1644396000000|2022-02-09 08:40:00|64.4|62|65|62.6|65.13|62.73|64.4|62|0
1644396300000|2022-02-09 08:45:00|65.11|62.71|65.34|62.94|67.07|64.67|64.96|62.56|0
1644396600000|2022-02-09 08:50:00|65.54|63.14|65.7|63.3|65.98|63.58|65.2|62.8|0
1644396900000|2022-02-09 08:55:00|65.67|63.27|65.12|62.72|65.81|63.41|65.09|62.69|0
1644397200000|2022-02-09 09:00:00|65.09|62.69|65.04|62.64|65.48|63.08|64.84|62.44|0
1644397500000|2022-02-09 09:05:00|64.98|62.58|65.86|63.46|65.92|63.52|64.98|62.58|0
1644397800000|2022-02-09 09:10:00|65.97|63.57|65.94|63.54|66.14|63.74|65.7|63.3|0
1644398100000|2022-02-09 09:15:00|65.97|63.57|65.97|63.57|65.97|63.57|65.42|63.02|0
1644398400000|2022-02-09 09:20:00|66|63.6|65.69|63.29|66.05|63.65|65.58|63.18|0
1644398700000|2022-02-09 09:25:00|65.75|63.35|65.42|63.02|65.75|63.35|65.25|62.85|0
1644399000000|2022-02-09 09:30:00|65.36|62.96|65.75|63.35|65.86|63.46|65.25|62.85|0
1644399300000|2022-02-09 09:35:00|65.8|63.4|65.63|63.23|65.91|63.51|65.47|63.07|0
1644399600000|2022-02-09 09:40:00|65.58|63.18|65.58|63.18|65.97|63.57|65.52|63.12|0
1644399900000|2022-02-09 09:45:00|65.6|63.2|65.44|63.04|65.63|63.23|65.36|62.96|0
1644400200000|2022-02-09 09:50:00|65.47|63.07|65.13|62.73|65.47|63.07|65.08|62.68|0
1644400500000|2022-02-09 09:55:00|65.08|62.68|65.05|62.65|65.38|62.98|65.02|62.62|0
1644400800000|2022-02-09 10:00:00|65.02|62.62|65.27|62.87|65.41|63.01|64.8|62.4|0
1644401100000|2022-02-09 10:05:00|65.3|62.9|65.68|63.28|65.85|63.45|65.21|62.81|0
1644401400000|2022-02-09 10:10:00|65.65|63.25|66.4|64|66.46|64.06|65.49|63.09|0
1644401700000|2022-02-09 10:15:00|66.35|63.95|66.43|64.03|66.51|64.11|66.07|63.67|0
1644402000000|2022-02-09 10:20:00|66.4|64|66.32|63.92|66.57|64.17|66.32|63.92|0
1644402300000|2022-02-09 10:25:00|66.35|63.95|66.12|63.72|66.35|63.95|66.01|63.61|0
1644402600000|2022-02-09 10:30:00|66.18|63.78|66.06|63.66|66.51|64.11|65.87|63.47|0
1644402900000|2022-02-09 10:35:00|66.04|63.64|65.76|63.36|66.18|63.78|65.67|63.27|0
1644403200000|2022-02-09 10:40:00|65.79|63.39|66.17|63.77|66.29|63.89|65.79|63.39|0
1644403500000|2022-02-09 10:45:00|66.12|63.72|65.95|63.55|66.28|63.88|65.95|63.55|0
1644403800000|2022-02-09 10:50:00|65.84|63.44|66.25|63.85|66.34|63.94|65.84|63.44|0
1644404100000|2022-02-09 10:55:00|66.23|63.83|66.06|63.66|66.34|63.94|65.95|63.55|0
1644404400000|2022-02-09 11:00:00|66.17|63.77|65.67|63.27|66.17|63.77|65.67|63.27|0
1644404700000|2022-02-09 11:05:00|65.72|63.32|65.72|63.32|65.78|63.38|65.28|62.88|0
1644405000000|2022-02-09 11:10:00|65.67|63.27|65.61|63.21|65.89|63.49|65.58|63.18|0
1644405300000|2022-02-09 11:15:00|65.58|63.18|66|63.6|66.17|63.77|65.56|63.16|0
1644405600000|2022-02-09 11:20:00|66.05|63.65|65.77|63.37|66.05|63.65|65.75|63.35|0
1644405900000|2022-02-09 11:25:00|65.72|63.32|65.77|63.37|65.83|63.43|65.72|63.32|0
1644406200000|2022-02-09 11:30:00|65.8|63.4|65.99|63.59|66.11|63.71|65.61|63.21|0
1644406500000|2022-02-09 11:35:00|65.91|63.51|65.94|63.54|65.96|63.56|65.83|63.43|0
1644406800000|2022-02-09 11:40:00|65.99|63.59|66.33|63.93|66.33|63.93|65.83|63.43|0
1644407100000|2022-02-09 11:45:00|66.3|63.9|66.16|63.76|66.33|63.93|66.1|63.7|0
1644407400000|2022-02-09 11:50:00|66.21|63.81|66.55|64.15|66.55|64.15|66.1|63.7|0
1644407700000|2022-02-09 11:55:00|66.49|64.09|66.66|64.26|66.94|64.54|66.38|63.98|0
1644408000000|2022-02-09 12:00:00|66.71|64.31|67.1|64.7|67.33|64.93|66.49|64.09|0
1644408300000|2022-02-09 12:05:00|67.13|64.73|67.44|65.04|67.44|65.04|66.99|64.59|0
1644408600000|2022-02-09 12:10:00|67.5|65.1|67.61|65.21|67.95|65.55|67.5|65.1|0
1644408900000|2022-02-09 12:15:00|67.55|65.15|67.38|64.98|67.67|65.27|67.27|64.87|0
1644409200000|2022-02-09 12:20:00|67.35|64.95|67.32|64.92|67.49|65.09|67.16|64.76|0
1644409500000|2022-02-09 12:25:00|67.27|64.87|67.27|64.87|67.55|65.15|67.21|64.81|0
1644409800000|2022-02-09 12:30:00|67.38|64.98|67.1|64.7|67.38|64.98|67.1|64.7|0
1644410100000|2022-02-09 12:35:00|67.15|64.75|66.81|64.41|67.27|64.87|66.65|64.25|0
1644410400000|2022-02-09 12:40:00|66.79|64.39|67.21|64.81|67.21|64.81|66.79|64.39|0
1644410700000|2022-02-09 12:45:00|67.15|64.75|67.43|65.03|67.54|65.14|67.09|64.69|0
1644411000000|2022-02-09 12:50:00|67.37|64.97|67.49|65.09|67.6|65.2|67.26|64.86|0
1644411300000|2022-02-09 12:55:00|67.43|65.03|67.6|65.2|68|65.6|67.43|65.03|0
1644411600000|2022-02-09 13:00:00|67.65|65.25|67.48|65.08|67.82|65.42|67.2|64.8|0
1644411900000|2022-02-09 13:05:00|67.43|65.03|67.82|65.42|67.88|65.48|67.43|65.03|0
1644412200000|2022-02-09 13:10:00|67.77|65.37|68.5|66.1|68.68|66.28|67.77|65.37|0
1644412500000|2022-02-09 13:15:00|68.45|66.05|68.45|66.05|68.73|66.33|68.3|65.9|0
1644412800000|2022-02-09 13:20:00|68.39|65.99|68.33|65.93|68.73|66.33|68.16|65.76|0
1644413100000|2022-02-09 13:25:00|68.27|65.87|67.28|64.88|69.47|67.07|67.17|64.77|0
1644413400000|2022-02-09 13:30:00|67.17|64.77|67.17|64.77|67.22|64.82|66.83|64.43|0
1644413700000|2022-02-09 13:35:00|67.14|64.74|66.77|64.37|67.22|64.82|66.77|64.37|0
1644414000000|2022-02-09 13:40:00|66.71|64.31|67.19|64.79|67.33|64.93|66.66|64.26|0
1644414300000|2022-02-09 13:45:00|67.22|64.82|67.16|64.76|67.39|64.99|66.99|64.59|0
1644414600000|2022-02-09 13:50:00|67.19|64.79|67.22|64.82|67.33|64.93|67.13|64.73|0
1644414900000|2022-02-09 13:55:00|67.19|64.79|66.88|64.48|67.33|64.93|66.82|64.42|0
1644415200000|2022-02-09 14:00:00|66.93|64.53|66.93|64.53|67.33|64.93|66.82|64.42|0
1644415500000|2022-02-09 14:05:00|66.99|64.59|67.38|64.98|67.55|65.15|66.88|64.48|0
1644415800000|2022-02-09 14:10:00|67.33|64.93|67.13|64.73|67.61|65.21|67.1|64.7|0
1644416100000|2022-02-09 14:15:00|67.1|64.7|67.21|64.81|67.38|64.98|66.99|64.59|0
1644416400000|2022-02-09 14:20:00|67.24|64.84|67.32|64.92|67.49|65.09|67.04|64.64|0
1644416700000|2022-02-09 14:25:00|67.38|64.98|67.61|65.21|67.72|65.32|67.15|64.75|0
1644417000000|2022-02-09 14:30:00|67.66|65.26|67.11|64.71|69.09|66.69|67.11|64.71|0
1644417300000|2022-02-09 14:35:00|66.97|64.57|67.96|65.56|68.42|66.02|66.71|64.31|0
1644417600000|2022-02-09 14:40:00|67.85|65.45|69|66.6|69.16|66.76|67.66|65.26|0
1644417900000|2022-02-09 14:45:00|69.24|66.84|68.83|66.43|69.64|67.24|68.25|65.85|0
1644418200000|2022-02-09 14:50:00|68.77|66.37|67.97|65.57|68.89|66.49|67.45|65.05|0
1644418500000|2022-02-09 14:55:00|67.91|65.51|68.08|65.68|68.6|66.2|67.28|64.88|0
1644418800000|2022-02-09 15:00:00|67.51|65.11|68.71|66.31|69.06|66.66|67.51|65.11|0
1644419100000|2022-02-09 15:05:00|68.65|66.25|69.17|66.77|69.69|67.29|68.08|65.68|0
1644419400000|2022-02-09 15:10:00|69.34|66.94|68.19|65.79|69.58|67.18|67.62|65.22|0
1644419700000|2022-02-09 15:15:00|68.36|65.96|67.22|64.82|68.88|66.48|67.22|64.82|0
1644420000000|2022-02-09 15:20:00|67.28|64.88|67.45|65.05|68.3|65.9|66.99|64.59|0
1644420300000|2022-02-09 15:25:00|67.62|65.22|68.65|66.25|69.34|66.94|67.5|65.1|0
1644420600000|2022-02-09 15:30:00|68.79|66.39|70.21|67.81|70.39|67.99|68.53|66.13|0
1644420900000|2022-02-09 15:35:00|70.27|67.87|69.57|67.17|70.33|67.93|69.51|67.11|0
1644421200000|2022-02-09 15:40:00|69.63|67.23|69.16|66.76|70.15|67.75|68.99|66.59|0
1644421500000|2022-02-09 15:45:00|69.26|66.86|69.55|67.15|69.75|67.35|68.85|66.45|0
1644421800000|2022-02-09 15:50:00|69.49|67.09|69.6|67.2|70.07|67.67|69.2|66.8|0
1644422100000|2022-02-09 15:55:00|69.66|67.26|70.95|68.55|70.95|68.55|69.6|67.2|0
1644422400000|2022-02-09 16:00:00|71.07|68.67|71.07|68.67|71.42|69.02|70.42|68.02|0
1644422700000|2022-02-09 16:05:00|71.03|68.63|69.71|67.31|71.03|68.63|69.48|67.08|0
1644423000000|2022-02-09 16:10:00|69.77|67.37|68.9|66.5|70.24|67.84|68.5|66.1|0
1644423300000|2022-02-09 16:15:00|68.84|66.44|69.54|67.14|69.83|67.43|68.67|66.27|0
1644423600000|2022-02-09 16:20:00|69.6|67.2|69.89|67.49|70.18|67.78|69.42|67.02|0
1644423900000|2022-02-09 16:25:00|69.94|67.54|69.48|67.08|70.18|67.78|69.48|67.08|0
1644424200000|2022-02-09 16:30:00|69.56|67.16|69.77|67.37|69.83|67.43|68.96|66.56|0
1644424500000|2022-02-09 16:35:00|69.71|67.31|69.82|67.42|70.18|67.78|69.13|66.73|0
1644424800000|2022-02-09 16:40:00|69.77|67.37|69.18|66.78|70.12|67.72|68.95|66.55|0
1644425100000|2022-02-09 16:45:00|69.07|66.67|69.7|67.3|69.82|67.42|69.07|66.67|0
1644425400000|2022-02-09 16:50:00|69.65|67.25|68.26|65.86|70.11|67.71|68.2|65.8|0
1644425700000|2022-02-09 16:55:00|68.2|65.8|68.77|66.37|69.12|66.72|68.09|65.69|0
1644426000000|2022-02-09 17:00:00|68.72|66.32|68.89|66.49|69.35|66.95|68.31|65.91|0
1644426300000|2022-02-09 17:05:00|68.83|66.43|68.48|66.08|68.89|66.49|67.97|65.57|0
1644426600000|2022-02-09 17:10:00|68.54|66.14|68.71|66.31|68.71|66.31|67.68|65.28|0
1644426900000|2022-02-09 17:15:00|68.77|66.37|69.17|66.77|69.23|66.83|68.48|66.08|0
1644427200000|2022-02-09 17:20:00|69.12|66.72|69.23|66.83|69.52|67.12|68.77|66.37|0
1644427500000|2022-02-09 17:25:00|69.35|66.95|69.69|67.29|69.75|67.35|69.35|66.95|0
1644427800000|2022-02-09 17:30:00|69.46|67.06|68.82|66.42|69.81|67.41|68.59|66.19|0
1644428100000|2022-02-09 17:35:00|68.88|66.48|69.92|67.52|70.04|67.64|68.77|66.37|0
1644428400000|2022-02-09 17:40:00|70.04|67.64|70.22|67.82|70.39|67.99|69.81|67.41|0
1644428700000|2022-02-09 17:45:00|70.27|67.87|70.27|67.87|70.33|67.93|69.86|67.46|0
1644429000000|2022-02-09 17:50:00|70.16|67.76|69.98|67.58|70.21|67.81|69.69|67.29|0
1644429300000|2022-02-09 17:55:00|70.15|67.75|70.56|68.16|70.62|68.22|69.86|67.46|0
1644429600000|2022-02-09 18:00:00|70.51|68.11|70.33|67.93|70.92|68.52|70.21|67.81|0
1644429900000|2022-02-09 18:05:00|70.27|67.87|70.03|67.63|70.47|68.07|69.74|67.34|0
1644430200000|2022-02-09 18:10:00|70.09|67.69|69.39|66.99|70.33|67.93|69.28|66.88|0
1644430500000|2022-02-09 18:15:00|69.45|67.05|69.91|67.51|70.09|67.69|69.28|66.88|0
1644430800000|2022-02-09 18:20:00|69.97|67.57|69.85|67.45|70.32|67.92|69.8|67.4|0
1644431100000|2022-02-09 18:25:00|69.91|67.51|70.32|67.92|70.38|67.98|69.8|67.4|0
1644431400000|2022-02-09 18:30:00|70.26|67.86|70.5|68.1|70.73|68.33|70.15|67.75|0
1644431700000|2022-02-09 18:35:00|70.44|68.04|69.91|67.51|70.44|68.04|69.85|67.45|0
1644432000000|2022-02-09 18:40:00|69.88|67.48|70.61|68.21|70.79|68.39|69.79|67.39|0
1644432300000|2022-02-09 18:45:00|70.67|68.27|70.49|68.09|70.79|68.39|70.43|68.03|0
1644432600000|2022-02-09 18:50:00|70.43|68.03|70.61|68.21|70.73|68.33|70.32|67.92|0
1644432900000|2022-02-09 18:55:00|70.55|68.15|70.72|68.32|70.78|68.38|70.31|67.91|0
1644433200000|2022-02-09 19:00:00|70.78|68.38|71.14|68.74|71.43|69.03|70.78|68.38|0
1644433500000|2022-02-09 19:05:00|71.2|68.8|72.03|69.63|72.03|69.63|71.08|68.68|0
1644433800000|2022-02-09 19:10:00|71.91|69.51|72.02|69.62|72.26|69.86|71.67|69.27|0
1644434100000|2022-02-09 19:15:00|72.08|69.68|72.02|69.62|72.32|69.92|71.79|69.39|0
1644434400000|2022-02-09 19:20:00|71.96|69.56|71.9|69.5|72.08|69.68|71.66|69.26|0
1644434700000|2022-02-09 19:25:00|71.96|69.56|72.17|69.77|72.32|69.92|71.9|69.5|0
1644435000000|2022-02-09 19:30:00|72.2|69.8|72.26|69.86|72.32|69.92|71.84|69.44|0
1644435300000|2022-02-09 19:35:00|72.32|69.92|72.59|70.19|72.74|70.34|72.08|69.68|0
1644435600000|2022-02-09 19:40:00|72.56|70.16|72.38|69.98|72.62|70.22|72.14|69.74|0
1644435900000|2022-02-09 19:45:00|72.44|70.04|71.72|69.32|72.5|70.1|71.66|69.26|0
1644436200000|2022-02-09 19:50:00|71.78|69.38|71.6|69.2|72.07|69.67|71.3|68.9|0
1644436500000|2022-02-09 19:55:00|71.54|69.14|70.53|68.13|71.66|69.26|70.42|68.02|0
1644436800000|2022-02-09 20:00:00|70.47|68.07|70.41|68.01|70.65|68.25|69.36|66.96|0
1644437100000|2022-02-09 20:05:00|70.38|67.98|69.07|66.67|70.38|67.98|69.07|66.67|0
1644437400000|2022-02-09 20:10:00|69.42|67.02|69.19|66.79|70|67.6|69.19|66.79|0
1644437700000|2022-02-09 20:15:00|69.13|66.73|69.53|67.13|69.53|67.13|68.49|66.09|0
1644438000000|2022-02-09 20:20:00|69.59|67.19|70.12|67.72|70.23|67.83|69.42|67.02|0
1644438300000|2022-02-09 20:25:00|70.06|67.66|71.35|68.95|71.35|68.95|69.36|66.96|0
1644438600000|2022-02-09 20:30:00|71.14|68.74|72.3|69.9|72.36|69.96|71.14|68.74|0
1644438900000|2022-02-09 20:35:00|72.36|69.96|72.18|69.78|73.02|70.62|72.06|69.66|0
1644439200000|2022-02-09 20:40:00|72.24|69.84|70.99|68.59|72.24|69.84|69.99|67.59|0
1644439500000|2022-02-09 20:45:00|71.11|68.71|71.88|69.48|72.06|69.66|70.49|68.09|0
1644439800000|2022-02-09 20:50:00|72|69.6|71.55|69.15|73.19|70.79|71.23|68.83|0
1644440100000|2022-02-09 20:55:00|71.43|69.03|71.9|69.5|71.96|69.56|70.54|68.14|0
1644440400000|2022-02-09 21:00:00|71.79|69.39|71.25|68.85|71.79|69.39|71.01|68.61|0
1644440700000|2022-02-09 21:05:00|71.19|68.79|71.84|69.44|71.96|69.56|71.19|68.79|0
1644441000000|2022-02-09 21:10:00|71.78|69.38|72.2|69.8|72.32|69.92|71.72|69.32|0
1644441300000|2022-02-09 21:15:00|72.34|69.54|72.49|69.69|72.52|69.72|72.28|69.48|0
1644441600000|2022-02-09 21:20:00|72.52|69.72|73.36|70.56|73.36|70.56|72.46|69.66|0
1644441900000|2022-02-09 21:25:00|73.48|70.68|73.42|70.62|73.54|70.74|73.24|70.44|0
1644442200000|2022-02-09 21:30:00|73.36|70.56|73.18|70.38|73.36|70.56|73.12|70.32|0
1644442500000|2022-02-09 21:35:00|73.24|70.44|73.05|70.25|73.24|70.44|72.99|70.19|0
1644442800000|2022-02-09 21:40:00|72.99|70.19|72.99|70.19|73.17|70.37|72.99|70.19|0
1644443100000|2022-02-09 21:45:00|72.87|70.07|72.57|69.77|72.87|70.07|72.48|69.68|0
1644443400000|2022-02-09 21:50:00|72.45|69.65|72.63|69.83|72.87|70.07|72.45|69.65|0
1644443700000|2022-02-09 21:55:00|72.57|69.77|72.72|69.92|72.78|69.98|72.54|69.74|0
1644444000000|2022-02-09 22:00:00|72.73|69.93|72.71|69.91|72.75|69.95|72.67|69.87|0
1644444300000|2022-02-09 22:05:00|72.73|69.93|72.64|69.84|72.73|69.93|72.64|69.84|0
1644444600000|2022-02-09 22:10:00|72.71|69.91|72.72|69.92|72.73|69.93|72.67|69.87|0
1644444900000|2022-02-09 22:15:00|72.73|69.93|72.63|69.83|72.73|69.93|72.63|69.83|0
1644445200000|2022-02-09 22:20:00|72.62|69.82|72.62|69.82|72.62|69.82|72.6|69.8|0
1644445500000|2022-02-09 22:25:00|72.63|69.83|72.57|69.77|72.63|69.83|72.54|69.74|0
1644445800000|2022-02-09 22:30:00|72.58|69.78|72.61|69.81|72.61|69.81|72.58|69.78|0
1644446100000|2022-02-09 22:35:00|72.62|69.82|72.62|69.82|72.64|69.84|72.62|69.82|0
1644446400000|2022-02-09 22:40:00|72.63|69.83|72.67|69.87|72.67|69.87|72.62|69.82|0
1644446700000|2022-02-09 22:45:00|72.66|69.86|72.66|69.86|72.67|69.87|72.65|69.85|0
1644447000000|2022-02-09 22:50:00|72.65|69.85|72.69|69.89|72.7|69.9|72.65|69.85|0
1644447300000|2022-02-09 22:55:00|72.7|69.9|72.8|70|72.8|70|72.66|69.86|0
1644447600000|2022-02-09 23:00:00|73.12|70.32|72.76|69.96|73.12|70.32|72.43|69.63|0
1644447900000|2022-02-09 23:05:00|72.73|69.93|72.67|69.87|72.85|70.05|72.58|69.78|0
1644448200000|2022-02-09 23:10:00|72.76|69.96|72.61|69.81|72.85|70.05|72.58|69.78|0
1644448500000|2022-02-09 23:15:00|72.58|69.78|72.28|69.48|72.79|69.99|72.13|69.33|0
1644448800000|2022-02-09 23:20:00|72.25|69.45|72.31|69.51|72.31|69.51|72.01|69.21|0
1644449100000|2022-02-09 23:25:00|72.37|69.57|72.3|69.5|72.61|69.81|72.27|69.47|0
1644449400000|2022-02-09 23:30:00|72.36|69.56|71.94|69.14|72.36|69.56|71.83|69.03|0
1644449700000|2022-02-09 23:35:00|71.89|69.09|72.24|69.44|72.36|69.56|71.85|69.05|0
1644450000000|2022-02-09 23:40:00|72.36|69.56|71.64|68.84|72.36|69.56|71.61|68.81|0
1644450300000|2022-02-09 23:45:00|71.59|68.79|71.97|69.17|71.97|69.17|71.59|68.79|0
1644450600000|2022-02-09 23:50:00|71.94|69.14|71.7|68.9|71.94|69.14|71.46|68.66|0
1644450900000|2022-02-09 23:55:00|71.64|68.84|72.12|69.32|72.18|69.38|71.58|68.78|0
1644451200000|2022-02-10 00:00:00|72.18|69.38|72.09|69.29|72.3|69.5|71.7|68.9|0
1644451500000|2022-02-10 00:05:00|72.12|69.32|71.7|68.9|72.35|69.55|71.46|68.66|0
1644451800000|2022-02-10 00:10:00|71.82|69.02|71.34|68.54|71.88|69.08|71.28|68.48|0
1644452100000|2022-02-10 00:15:00|71.28|68.48|70.98|68.18|71.4|68.6|70.98|68.18|0
1644452400000|2022-02-10 00:20:00|71.01|68.21|71.54|68.74|71.54|68.74|70.98|68.18|0
1644452700000|2022-02-10 00:25:00|71.52|68.72|71.57|68.77|71.57|68.77|71.4|68.6|0
1644453000000|2022-02-10 00:30:00|71.6|68.8|71.39|68.59|71.81|69.01|71.34|68.54|0
1644453300000|2022-02-10 00:35:00|71.36|68.56|71.33|68.53|71.69|68.89|71.28|68.48|0
1644453600000|2022-02-10 00:40:00|71.39|68.59|71.27|68.47|71.51|68.71|71.21|68.41|0
1644453900000|2022-02-10 00:45:00|71.21|68.41|70.92|68.12|71.33|68.53|70.74|67.94|0
1644454200000|2022-02-10 00:50:00|70.86|68.06|70.5|67.7|70.92|68.12|70.5|67.7|0
1644454500000|2022-02-10 00:55:00|70.47|67.67|70.39|67.59|70.8|68|70.39|67.59|0
1644454800000|2022-02-10 01:00:00|70.41|67.61|70.27|67.47|70.5|67.7|70.03|67.23|0
1644455100000|2022-02-10 01:05:00|70.24|67.44|70.32|67.52|70.44|67.64|70.15|67.35|0
1644455400000|2022-02-10 01:10:00|70.29|67.49|70.21|67.41|70.38|67.58|69.91|67.11|0
1644455700000|2022-02-10 01:15:00|70.15|67.35|69.71|66.91|70.26|67.46|69.68|66.88|0
1644456000000|2022-02-10 01:20:00|69.68|66.88|70|67.2|70.15|67.35|69.68|66.88|0
1644456300000|2022-02-10 01:25:00|69.97|67.17|69.5|66.7|70.09|67.29|69.5|66.7|0
1644456600000|2022-02-10 01:30:00|69.44|66.64|68.98|66.18|69.44|66.64|68.58|65.78|0
1644456900000|2022-02-10 01:35:00|69.01|66.21|67.93|65.13|69.04|66.24|66.87|64.07|0
1644457200000|2022-02-10 01:40:00|67.99|65.19|68.31|65.51|68.48|65.68|67.99|65.19|0
1644457500000|2022-02-10 01:45:00|68.42|65.62|68.62|65.82|68.62|65.82|68.25|65.45|0
1644457800000|2022-02-10 01:50:00|68.65|65.85|68.31|65.51|68.77|65.97|68.31|65.51|0
1644458100000|2022-02-10 01:55:00|68.28|65.48|68.42|65.62|68.42|65.62|68.13|65.33|0
1644458400000|2022-02-10 02:00:00|68.36|65.56|68.02|65.22|68.48|65.68|67.96|65.16|0
1644458700000|2022-02-10 02:05:00|68.04|65.24|68.01|65.21|68.3|65.5|68.01|65.21|0
1644459000000|2022-02-10 02:10:00|68.07|65.27|68.13|65.33|68.3|65.5|67.96|65.16|0
1644459300000|2022-02-10 02:15:00|68.07|65.27|68.07|65.27|68.3|65.5|68.01|65.21|0
1644459600000|2022-02-10 02:20:00|68.01|65.21|67.95|65.15|68.07|65.27|67.95|65.15|0
1644459900000|2022-02-10 02:25:00|67.61|64.81|67.89|65.09|67.95|65.15|67.61|64.81|0
1644460200000|2022-02-10 02:30:00|67.95|65.15|67.84|65.04|67.95|65.15|67.84|65.04|0
1644460500000|2022-02-10 02:35:00|67.89|65.09|68.41|65.61|68.47|65.67|67.89|65.09|0
1644460800000|2022-02-10 02:40:00|68.35|65.55|68.24|65.44|68.41|65.61|68.21|65.41|0
1644461100000|2022-02-10 02:45:00|68.29|65.49|68.29|65.49|68.47|65.67|68.26|65.46|0
1644461400000|2022-02-10 02:50:00|68.35|65.55|68.12|65.32|68.35|65.55|68.06|65.26|0
1644461700000|2022-02-10 02:55:00|68.06|65.26|68.06|65.26|68.17|65.37|68|65.2|0
1644462000000|2022-02-10 03:00:00|68|65.2|67.94|65.14|68.12|65.32|67.77|64.97|0
1644462300000|2022-02-10 03:05:00|68|65.2|67.71|64.91|68.06|65.26|67.71|64.91|0
1644462600000|2022-02-10 03:10:00|67.77|64.97|67.94|65.14|67.94|65.14|67.71|64.91|0
1644462900000|2022-02-10 03:15:00|68|65.2|68.11|65.31|68.17|65.37|67.94|65.14|0
1644463200000|2022-02-10 03:20:00|68.08|65.28|68.28|65.48|68.28|65.48|68.05|65.25|0
1644463500000|2022-02-10 03:25:00|68.25|65.45|68.34|65.54|68.34|65.54|68.17|65.37|0
1644463800000|2022-02-10 03:30:00|68.4|65.6|68.57|65.77|68.63|65.83|68.17|65.37|0
1644464100000|2022-02-10 03:35:00|68.63|65.83|68.68|65.88|68.68|65.88|68.51|65.71|0
1644464400000|2022-02-10 03:40:00|68.65|65.85|68.45|65.65|68.68|65.88|68.45|65.65|0
1644464700000|2022-02-10 03:45:00|68.48|65.68|68.56|65.76|68.62|65.82|68.45|65.65|0
1644465000000|2022-02-10 03:50:00|68.53|65.73|68.42|65.62|68.56|65.76|68.25|65.45|0
1644465300000|2022-02-10 03:55:00|68.45|65.65|68.56|65.76|68.68|65.88|68.45|65.65|0
1644465600000|2022-02-10 04:00:00|68.53|65.73|68.5|65.7|68.68|65.88|68.45|65.65|0
1644465900000|2022-02-10 04:05:00|68.45|65.65|68.5|65.7|68.5|65.7|68.39|65.59|0
1644466200000|2022-02-10 04:10:00|68.47|65.67|68.5|65.7|68.67|65.87|68.47|65.67|0
1644466500000|2022-02-10 04:15:00|68.53|65.73|68.79|65.99|68.82|66.02|68.5|65.7|0
1644466800000|2022-02-10 04:20:00|68.82|66.02|68.84|66.04|68.9|66.1|68.67|65.87|0
1644467100000|2022-02-10 04:25:00|68.9|66.1|69.02|66.22|69.02|66.22|68.84|66.04|0
1644467400000|2022-02-10 04:30:00|68.99|66.19|69.02|66.22|69.02|66.22|68.9|66.1|0
1644467700000|2022-02-10 04:35:00|68.96|66.16|68.96|66.16|69.02|66.22|68.84|66.04|0
1644468000000|2022-02-10 04:40:00|68.98|66.18|68.96|66.16|68.98|66.18|68.84|66.04|0
1644468300000|2022-02-10 04:45:00|68.9|66.1|68.66|65.86|68.9|66.1|68.66|65.86|0
1644468600000|2022-02-10 04:50:00|68.72|65.92|68.84|66.04|68.84|66.04|68.72|65.92|0
1644468900000|2022-02-10 04:55:00|68.89|66.09|68.84|66.04|69.01|66.21|68.84|66.04|0
1644469200000|2022-02-10 05:00:00|68.78|65.98|68.95|66.15|69.01|66.21|68.72|65.92|0
1644469500000|2022-02-10 05:05:00|68.92|66.12|69.24|66.44|69.84|67.04|67.97|65.17|0
1644469800000|2022-02-10 05:10:00|69.3|66.5|70.33|67.53|73.11|70.31|68.72|65.92|0
1644470100000|2022-02-10 05:15:00|70.32|67.52|70.32|67.52|70.32|67.52|70.21|67.41|0
1644470400000|2022-02-10 05:20:00|70.35|67.55|70.32|67.52|70.38|67.58|70.23|67.43|0
1644470700000|2022-02-10 05:25:00|70.26|67.46|70.15|67.35|70.32|67.52|70.09|67.29|0
1644471000000|2022-02-10 05:30:00|70.2|67.4|70.03|67.23|70.32|67.52|70.03|67.23|0
1644471300000|2022-02-10 05:35:00|70.06|67.26|69.91|67.11|70.09|67.29|69.91|67.11|0
1644471600000|2022-02-10 05:40:00|69.85|67.05|69.97|67.17|70.03|67.23|69.65|66.85|0
1644471900000|2022-02-10 05:45:00|69.91|67.11|70.05|67.25|70.08|67.28|69.91|67.11|0
1644472200000|2022-02-10 05:50:00|70.08|67.28|69.85|67.05|70.08|67.28|69.85|67.05|0
1644472500000|2022-02-10 05:55:00|69.91|67.11|70.84|68.04|70.84|68.04|69.91|67.11|0
1644472800000|2022-02-10 06:00:00|71.02|68.22|71.31|68.51|71.31|68.51|70.84|68.04|0
1644473100000|2022-02-10 06:05:00|71.34|68.54|70.81|68.01|71.37|68.57|70.81|68.01|0
1644473400000|2022-02-10 06:10:00|70.84|68.04|71.43|68.63|71.43|68.63|70.78|67.98|0
1644473700000|2022-02-10 06:15:00|71.4|68.6|71.25|68.45|71.43|68.63|71.19|68.39|0
1644474000000|2022-02-10 06:20:00|71.22|68.42|71.66|68.86|71.66|68.86|71.19|68.39|0
1644474300000|2022-02-10 06:25:00|71.72|68.92|71.45|68.65|71.72|68.92|71.42|68.62|0
1644474600000|2022-02-10 06:30:00|71.48|68.68|71.54|68.74|71.66|68.86|71.42|68.62|0
1644474900000|2022-02-10 06:35:00|71.57|68.77|71.78|68.98|71.78|68.98|71.48|68.68|0
1644475200000|2022-02-10 06:40:00|71.8|69|71.83|69.03|71.95|69.15|71.6|68.8|0
1644475500000|2022-02-10 06:45:00|71.77|68.97|71.6|68.8|71.8|69|71.54|68.74|0
1644475800000|2022-02-10 06:50:00|71.56|68.76|71.24|68.44|71.65|68.85|71.24|68.44|0
1644476100000|2022-02-10 06:55:00|71.18|68.38|71.42|68.62|71.47|68.67|71.12|68.32|0
1644476400000|2022-02-10 07:00:00|71.3|68.5|70.88|68.08|71.3|68.5|70.71|67.91|0
1644476700000|2022-02-10 07:05:00|70.91|68.11|70.85|68.05|70.91|68.11|70.59|67.79|0
1644477000000|2022-02-10 07:10:00|70.88|68.08|70.97|68.17|71.12|68.32|70.79|67.99|0
1644477300000|2022-02-10 07:15:00|71|68.2|70.82|68.02|71.12|68.32|70.76|67.96|0
1644477600000|2022-02-10 07:20:00|70.88|68.08|71.02|68.22|71.02|68.22|70.79|67.99|0
1644477900000|2022-02-10 07:25:00|71|68.2|71.05|68.25|71.11|68.31|70.88|68.08|0
1644478200000|2022-02-10 07:30:00|71.11|68.31|71.23|68.43|71.35|68.55|70.82|68.02|0
1644478500000|2022-02-10 07:35:00|71.17|68.37|71.02|68.22|71.23|68.43|70.9|68.1|0
1644478800000|2022-02-10 07:40:00|71.05|68.25|71.11|68.31|71.11|68.31|70.84|68.04|0
1644479100000|2022-02-10 07:45:00|71.23|68.43|71.34|68.54|71.46|68.66|71.11|68.31|0
1644479400000|2022-02-10 07:50:00|71.31|68.51|71.58|68.78|71.76|68.96|71.28|68.48|0
1644479700000|2022-02-10 07:55:00|71.64|68.84|71.99|69.19|72.05|69.25|71.46|68.66|0
1644480000000|2022-02-10 08:00:00|72.02|69.22|71.87|69.07|72.65|69.85|71.64|68.84|0
1644480300000|2022-02-10 08:05:00|71.73|69.33|71.37|68.97|71.79|69.39|71.32|68.92|0
1644480600000|2022-02-10 08:10:00|71.49|69.09|72.39|69.99|72.51|70.11|71.4|69|0
1644480900000|2022-02-10 08:15:00|72.35|69.95|71.08|68.68|72.39|69.99|71.02|68.62|0
1644481200000|2022-02-10 08:20:00|71.05|68.65|71.25|68.85|71.49|69.09|70.31|67.91|0
1644481500000|2022-02-10 08:25:00|71.22|68.82|70.48|68.08|71.31|68.91|70.25|67.85|0
1644481800000|2022-02-10 08:30:00|70.45|68.05|70.28|67.88|70.9|68.5|70.25|67.85|0
1644482100000|2022-02-10 08:35:00|70.37|67.97|70.54|68.14|70.84|68.44|70.19|67.79|0
1644482400000|2022-02-10 08:40:00|70.51|68.11|69.6|67.2|70.72|68.32|69.26|66.86|0
1644482700000|2022-02-10 08:45:00|69.49|67.09|69.78|67.38|70.01|67.61|69.26|66.86|0
1644483000000|2022-02-10 08:50:00|69.72|67.32|69.6|67.2|69.89|67.49|69.49|67.09|0
1644483300000|2022-02-10 08:55:00|69.66|67.26|69.25|66.85|69.83|67.43|69.14|66.74|0
1644483600000|2022-02-10 09:00:00|69.22|66.82|70.12|67.72|70.21|67.81|68.79|66.39|0
1644483900000|2022-02-10 09:05:00|70.15|67.75|70.12|67.72|70.53|68.13|70.09|67.69|0
1644484200000|2022-02-10 09:10:00|70.18|67.78|70.47|68.07|70.65|68.25|70.03|67.63|0
1644484500000|2022-02-10 09:15:00|70.41|68.01|70.18|67.78|70.47|68.07|70.06|67.66|0
1644484800000|2022-02-10 09:20:00|70.24|67.84|70|67.6|70.35|67.95|69.88|67.48|0
1644485100000|2022-02-10 09:25:00|69.94|67.54|70.64|68.24|70.64|68.24|69.94|67.54|0
1644485400000|2022-02-10 09:30:00|70.7|68.3|70.58|68.18|70.85|68.45|70.53|68.13|0
1644485700000|2022-02-10 09:35:00|70.64|68.24|70.38|67.98|71.05|68.65|70.35|67.95|0
1644486000000|2022-02-10 09:40:00|70.23|67.83|70.4|68|70.46|68.06|70.17|67.77|0
1644486300000|2022-02-10 09:45:00|70.46|68.06|70.05|67.65|70.46|68.06|69.82|67.42|0
1644486600000|2022-02-10 09:50:00|69.99|67.59|70.34|67.94|70.52|68.12|69.99|67.59|0
1644486900000|2022-02-10 09:55:00|70.4|68|70.34|67.94|70.75|68.35|70.28|67.88|0
1644487200000|2022-02-10 10:00:00|70.37|67.97|69.99|67.59|70.58|68.18|69.76|67.36|0
1644487500000|2022-02-10 10:05:00|70.05|67.65|70.11|67.71|70.11|67.71|69.58|67.18|0
1644487800000|2022-02-10 10:10:00|70.16|67.76|70.34|67.94|70.43|68.03|69.99|67.59|0
1644488100000|2022-02-10 10:15:00|70.37|67.97|70.45|68.05|70.63|68.23|70.34|67.94|0
1644488400000|2022-02-10 10:20:00|70.42|68.02|70.13|67.73|70.45|68.05|70.1|67.7|0
1644488700000|2022-02-10 10:25:00|70.1|67.7|70.39|67.99|70.45|68.05|70.04|67.64|0
1644489000000|2022-02-10 10:30:00|70.42|68.02|70.33|67.93|70.68|68.28|70.33|67.93|0
1644489300000|2022-02-10 10:35:00|70.39|67.99|70.98|68.58|70.98|68.58|70.39|67.99|0
1644489600000|2022-02-10 10:40:00|70.92|68.52|70.92|68.52|71.04|68.64|70.68|68.28|0
1644489900000|2022-02-10 10:45:00|70.98|68.58|71.15|68.75|71.15|68.75|70.8|68.4|0
1644490200000|2022-02-10 10:50:00|71.27|68.87|71.27|68.87|71.42|69.02|71.27|68.87|0
1644490500000|2022-02-10 10:55:00|71.24|68.84|71.39|68.99|71.39|68.99|71.03|68.63|0
1644490800000|2022-02-10 11:00:00|71.44|69.04|71.44|69.04|71.65|69.25|71.33|68.93|0
1644491100000|2022-02-10 11:05:00|71.32|68.92|71.09|68.69|71.47|69.07|70.85|68.45|0
1644491400000|2022-02-10 11:10:00|71.12|68.72|71.44|69.04|71.59|69.19|71.12|68.72|0
1644491700000|2022-02-10 11:15:00|71.38|68.98|71.44|69.04|71.68|69.28|71.32|68.92|0
1644492000000|2022-02-10 11:20:00|71.47|69.07|71.5|69.1|71.68|69.28|71.44|69.04|0
1644492300000|2022-02-10 11:25:00|71.56|69.16|71.44|69.04|71.67|69.27|71.38|68.98|0
1644492600000|2022-02-10 11:30:00|71.41|69.01|71.38|68.98|71.46|69.06|71.2|68.8|0
1644492900000|2022-02-10 11:35:00|71.4|69|71.32|68.92|71.67|69.27|71.2|68.8|0
1644493200000|2022-02-10 11:40:00|71.28|68.88|71.08|68.68|71.37|68.97|71.02|68.62|0
1644493500000|2022-02-10 11:45:00|71.02|68.62|70.96|68.56|71.2|68.8|70.67|68.27|0
1644493800000|2022-02-10 11:50:00|71.02|68.62|70.84|68.44|71.02|68.62|70.49|68.09|0
1644494100000|2022-02-10 11:55:00|70.81|68.41|70.84|68.44|70.9|68.5|70.55|68.15|0
1644494400000|2022-02-10 12:00:00|70.78|68.38|71.25|68.85|71.34|68.94|70.78|68.38|0
1644494700000|2022-02-10 12:05:00|71.28|68.88|71.78|69.38|71.78|69.38|71.28|68.88|0
1644495000000|2022-02-10 12:10:00|71.72|69.32|72.08|69.68|72.2|69.8|71.66|69.26|0
1644495300000|2022-02-10 12:15:00|72.14|69.74|72.02|69.62|72.38|69.98|71.96|69.56|0
1644495600000|2022-02-10 12:20:00|72.37|69.97|72.37|69.97|72.49|70.09|72.25|69.85|0
1644495900000|2022-02-10 12:25:00|72.31|69.91|72.01|69.61|72.34|69.94|71.92|69.52|0
1644496200000|2022-02-10 12:30:00|72.07|69.67|72.01|69.61|72.13|69.73|71.78|69.38|0
1644496500000|2022-02-10 12:35:00|71.95|69.55|72.01|69.61|72.19|69.79|71.83|69.43|0
1644496800000|2022-02-10 12:40:00|71.95|69.55|71.83|69.43|72.01|69.61|71.77|69.37|0
1644497100000|2022-02-10 12:45:00|71.77|69.37|72.08|69.68|72.14|69.74|71.77|69.37|0
1644497400000|2022-02-10 12:50:00|72.11|69.71|72.26|69.86|72.5|70.1|72.08|69.68|0
1644497700000|2022-02-10 12:55:00|72.32|69.92|72.32|69.92|72.62|70.22|72.02|69.62|0
1644498000000|2022-02-10 13:00:00|72.5|70.1|72.91|70.51|72.97|70.57|72.2|69.8|0
1644498300000|2022-02-10 13:05:00|72.97|70.57|74.06|71.66|74.06|71.66|72.91|70.51|0
1644498600000|2022-02-10 13:10:00|74|71.6|73.09|70.69|74|71.6|73.03|70.63|0
1644498900000|2022-02-10 13:15:00|73.03|70.63|72.85|70.45|73.27|70.87|72.85|70.45|0
1644499200000|2022-02-10 13:20:00|72.79|70.39|72.49|70.09|72.91|70.51|72.13|69.73|0
1644499500000|2022-02-10 13:25:00|72.55|70.15|72.49|70.09|72.61|70.21|72.1|69.7|0
1644499800000|2022-02-10 13:30:00|72.55|70.15|64.58|62.18|72.55|70.15|63.22|60.82|0
1644500100000|2022-02-10 13:35:00|64.36|61.96|65.54|63.14|65.68|63.28|63.16|60.76|0
1644500400000|2022-02-10 13:40:00|65.93|63.53|64.07|61.67|65.99|63.59|63.74|61.34|0
1644500700000|2022-02-10 13:45:00|63.85|61.45|62.71|60.31|64.45|62.05|62.61|60.21|0
1644501000000|2022-02-10 13:50:00|62.77|60.37|63.14|60.74|63.79|61.39|62.47|60.07|0
1644501300000|2022-02-10 13:55:00|63.04|60.64|63.2|60.8|64.07|61.67|63.04|60.64|0
1644501600000|2022-02-10 14:00:00|63.09|60.69|60.02|57.62|63.09|60.69|59.76|57.36|0
1644501900000|2022-02-10 14:05:00|60.17|57.77|61.45|59.05|62.4|60|58.92|56.52|0
1644502200000|2022-02-10 14:10:00|61.5|59.1|60.97|58.57|62.05|59.65|59.87|57.47|0
1644502500000|2022-02-10 14:15:00|61.05|58.65|61.84|59.44|62.05|59.65|61.05|58.65|0
1644502800000|2022-02-10 14:20:00|61.78|59.38|61.68|59.28|61.99|59.59|61.15|58.75|0
1644503100000|2022-02-10 14:25:00|61.62|59.22|61.36|58.96|62.26|59.86|60.94|58.54|0
1644503400000|2022-02-10 14:30:00|61.41|59.01|63.37|60.97|63.97|61.57|61.36|58.96|0
1644503700000|2022-02-10 14:35:00|63.43|61.03|66.66|64.26|66.88|64.48|63.16|60.76|0
1644504000000|2022-02-10 14:40:00|66.82|64.42|66.72|64.32|67.6|65.2|66.22|63.82|0
1644504300000|2022-02-10 14:45:00|67|64.6|66.72|64.32|67.45|65.05|66|63.6|0
1644504600000|2022-02-10 14:50:00|66.83|64.43|66.43|64.03|69.9|67.5|66.21|63.81|0
1644504900000|2022-02-10 14:55:00|66.49|64.09|66.43|64.03|67.34|64.94|66.09|63.69|0
1644505200000|2022-02-10 15:00:00|66.6|64.2|70.02|67.62|70.02|67.62|66.21|63.81|0
1644505500000|2022-02-10 15:05:00|69.73|67.33|68.53|66.13|69.73|67.33|67.09|64.69|0
1644505800000|2022-02-10 15:10:00|68.7|66.3|67.32|64.92|69.05|66.65|67.09|64.69|0
1644506100000|2022-02-10 15:15:00|67.26|64.86|66.3|63.9|67.44|65.04|65.68|63.28|0
1644506400000|2022-02-10 15:20:00|66.18|63.78|66.35|63.95|67.03|64.63|65.51|63.11|0
1644506700000|2022-02-10 15:25:00|66.13|63.73|66.86|64.46|67.15|64.75|65.9|63.5|0
1644507000000|2022-02-10 15:30:00|67.15|64.75|68.27|65.87|69.19|66.79|66.41|64.01|0
1644507300000|2022-02-10 15:35:00|68.44|66.04|71.25|68.85|71.25|68.85|67.98|65.58|0
1644507600000|2022-02-10 15:40:00|71.31|68.91|70.67|68.27|72.54|70.14|69.96|67.56|0
1644507900000|2022-02-10 15:45:00|70.55|68.15|71.38|68.98|71.5|69.1|69.02|66.62|0
1644508200000|2022-02-10 15:50:00|71.26|68.86|67.65|65.25|71.32|68.92|67.26|64.86|0
1644508500000|2022-02-10 15:55:00|67.6|65.2|67.08|64.68|67.77|65.37|66.24|63.84|0
1644508800000|2022-02-10 16:00:00|67.03|64.63|68.14|65.74|68.74|66.34|65.37|62.97|0
1644509100000|2022-02-10 16:05:00|67.97|65.57|68.6|66.2|69.18|66.78|67.57|65.17|0
1644509400000|2022-02-10 16:10:00|68.66|66.26|66.55|64.15|68.66|66.26|66.49|64.09|0
1644509700000|2022-02-10 16:15:00|66.6|64.2|66.46|64.06|67.85|65.45|65.99|63.59|0
1644510000000|2022-02-10 16:20:00|66.55|64.15|67.81|65.41|67.92|65.52|65.63|63.23|0
1644510300000|2022-02-10 16:25:00|67.64|65.24|67.75|65.35|68.26|65.86|67.01|64.61|0
1644510600000|2022-02-10 16:30:00|67.64|65.24|65.63|63.23|67.64|65.24|65.58|63.18|0
1644510900000|2022-02-10 16:35:00|65.58|63.18|67.13|64.73|67.35|64.95|65.58|63.18|0
1644511200000|2022-02-10 16:40:00|67.07|64.67|69|66.6|69|66.6|67.01|64.61|0
1644511500000|2022-02-10 16:45:00|68.89|66.49|68.82|66.42|71.15|68.75|68.66|66.26|0
1644511800000|2022-02-10 16:50:00|68.76|66.36|68.59|66.19|69.22|66.82|68.36|65.96|0
1644512100000|2022-02-10 16:55:00|68.53|66.13|69.4|67|69.63|67.23|68.53|66.13|0
1644512400000|2022-02-10 17:00:00|69.51|67.11|68.3|65.9|69.51|67.11|67.9|65.5|0
1644512700000|2022-02-10 17:05:00|68.07|65.67|68.47|66.07|69.1|66.7|67.84|65.44|0
1644513000000|2022-02-10 17:10:00|68.41|66.01|68.81|66.41|69.1|66.7|68.41|66.01|0
1644513300000|2022-02-10 17:15:00|68.76|66.36|69.22|66.82|69.57|67.17|67.95|65.55|0
1644513600000|2022-02-10 17:20:00|69.1|66.7|69.39|66.99|69.91|67.51|69.04|66.64|0
1644513900000|2022-02-10 17:25:00|69.33|66.93|69.27|66.87|69.62|67.22|69.1|66.7|0
1644514200000|2022-02-10 17:30:00|69.33|66.93|67.89|65.49|70.15|67.75|67.72|65.32|0
1644514500000|2022-02-10 17:35:00|68.18|65.78|69.1|66.7|69.21|66.81|68.12|65.72|0
1644514800000|2022-02-10 17:40:00|69.04|66.64|68.75|66.35|69.39|66.99|68.4|66|0
1644515100000|2022-02-10 17:45:00|68.86|66.46|63.65|61.25|68.98|66.58|62.41|60.01|0
1644515400000|2022-02-10 17:50:00|63.6|61.2|64.8|62.4|65.19|62.79|61.77|59.37|0
1644515700000|2022-02-10 17:55:00|64.64|62.24|66.01|63.61|67.15|64.75|64.42|62.02|0
1644516000000|2022-02-10 18:00:00|65.73|63.33|66.76|64.36|66.93|64.53|64.85|62.45|0
1644516300000|2022-02-10 18:05:00|66.34|63.94|66.51|64.11|67.46|65.06|66.01|63.61|0
1644516600000|2022-02-10 18:10:00|66.78|64.38|66|63.6|67.06|64.66|65.56|63.16|0
1644516900000|2022-02-10 18:15:00|65.73|63.33|62.69|60.29|65.78|63.38|62.47|60.07|0
1644517200000|2022-02-10 18:20:00|62.53|60.13|63.73|61.33|64.34|61.94|62.41|60.01|0
1644517500000|2022-02-10 18:25:00|63.68|61.28|61.49|59.09|63.95|61.55|61.49|59.09|0
1644517800000|2022-02-10 18:30:00|61.44|59.04|59.91|57.51|62.23|59.83|59.91|57.51|0
1644518100000|2022-02-10 18:35:00|60.01|57.61|62.17|59.77|62.22|59.82|59.29|56.89|0
1644518400000|2022-02-10 18:40:00|62.06|59.66|61.73|59.33|63.87|61.47|61|58.6|0
1644518700000|2022-02-10 18:45:00|61.62|59.22|61.44|59.04|62.42|60.02|61|58.6|0
1644519000000|2022-02-10 18:50:00|61.68|59.28|61.2|58.8|61.99|59.59|60.89|58.49|0
1644519300000|2022-02-10 18:55:00|61.36|58.96|62.47|60.07|62.52|60.12|60.63|58.23|0
1644519600000|2022-02-10 19:00:00|62.73|60.33|60.83|58.43|63.21|60.81|60.83|58.43|0
1644519900000|2022-02-10 19:05:00|60.89|58.49|60.73|58.33|61.15|58.75|59.75|57.35|0
1644520200000|2022-02-10 19:10:00|60.99|58.59|59.64|57.24|61.04|58.64|59.34|56.94|0
1644520500000|2022-02-10 19:15:00|59.57|57.17|57.09|54.69|59.59|57.19|57.04|54.64|0
1644520800000|2022-02-10 19:20:00|57.19|54.79|60.67|58.27|60.67|58.27|57.19|54.79|0
1644521100000|2022-02-10 19:25:00|60.46|58.06|61.79|59.39|62.47|60.07|60.46|58.06|0
1644521400000|2022-02-10 19:30:00|61.71|59.31|61.95|59.55|62.63|60.23|61.34|58.94|0
1644521700000|2022-02-10 19:35:00|62.16|59.76|62.26|59.86|63.53|61.13|61.42|59.02|0
1644522000000|2022-02-10 19:40:00|62.34|59.94|62|59.6|63.75|61.35|61.84|59.44|0
1644522300000|2022-02-10 19:45:00|62.15|59.75|60.95|58.55|63.32|60.92|60.95|58.55|0
1644522600000|2022-02-10 19:50:00|61.26|58.86|59.74|57.34|61.52|59.12|59.41|57.01|0
1644522900000|2022-02-10 19:55:00|59.67|57.27|59.71|57.31|60.54|58.14|59.16|56.76|0
1644523200000|2022-02-10 20:00:00|59.92|57.52|60.02|57.62|60.38|57.98|58.5|56.1|0
1644523500000|2022-02-10 20:05:00|60.17|57.77|61.31|58.91|61.47|59.07|59.76|57.36|0
1644523800000|2022-02-10 20:10:00|61.36|58.96|61.41|59.01|62.25|59.85|60.89|58.49|0
1644524100000|2022-02-10 20:15:00|61.15|58.75|60.38|57.98|62.51|60.11|60.17|57.77|0
1644524400000|2022-02-10 20:20:00|60.43|58.03|60.63|58.23|61.15|58.75|59.25|56.85|0
1644524700000|2022-02-10 20:25:00|60.58|58.18|59.87|57.47|61.37|58.97|59.87|57.47|0
1644525000000|2022-02-10 20:30:00|59.72|57.32|57.55|55.15|59.72|57.32|57.5|55.1|0
1644525300000|2022-02-10 20:35:00|57.6|55.2|58.54|56.14|59.2|56.8|56.58|54.18|0
1644525600000|2022-02-10 20:40:00|58.69|56.29|57.34|54.94|59.04|56.64|56.95|54.55|0
1644525900000|2022-02-10 20:45:00|57.2|54.8|56.17|53.77|57.34|54.94|55.25|52.85|0
1644526200000|2022-02-10 20:50:00|56.02|53.62|57.24|54.84|58.36|55.96|55.15|52.75|0
1644526500000|2022-02-10 20:55:00|57.44|55.04|58.86|56.46|60.42|58.02|57.39|54.99|0
1644526800000|2022-02-10 21:00:00|59.14|56.74|57.76|55.36|59.24|56.84|57.36|54.96|0
1644527100000|2022-02-10 21:05:00|57.86|55.46|58.11|55.71|58.56|56.16|57.76|55.36|0
1644527400000|2022-02-10 21:10:00|58.01|55.61|57.41|55.01|58.06|55.66|56.91|54.51|0
1644527700000|2022-02-10 21:15:00|57.56|54.76|56.79|53.99|57.56|54.76|56.67|53.87|0
1644528000000|2022-02-10 21:20:00|56.77|53.97|56.28|53.48|56.77|53.97|56.08|53.28|0
1644528300000|2022-02-10 21:25:00|56.18|53.38|56.99|54.19|57.06|54.26|56.13|53.33|0
1644528600000|2022-02-10 21:30:00|57.11|54.31|57.06|54.26|57.51|54.71|56.81|54.01|0
1644528900000|2022-02-10 21:35:00|57.11|54.31|57.26|54.46|57.48|54.68|56.96|54.16|0
1644529200000|2022-02-10 21:40:00|57.3|54.5|56.81|54.01|57.4|54.6|56.76|53.96|0
1644529500000|2022-02-10 21:45:00|56.91|54.11|57.35|54.55|57.4|54.6|56.61|53.81|0
1644529800000|2022-02-10 21:50:00|57.38|54.58|57.7|54.9|57.75|54.95|57.15|54.35|0
1644530100000|2022-02-10 21:55:00|57.75|54.95|58.07|55.27|58.15|55.35|57.65|54.85|0
1644530400000|2022-02-10 22:00:00|58.06|55.26|57.99|55.19|58.09|55.29|57.78|54.98|0
1644530700000|2022-02-10 22:05:00|58.01|55.21|57.98|55.18|58.01|55.21|57.96|55.16|0
1644531000000|2022-02-10 22:10:00|57.95|55.15|57.94|55.14|57.95|55.15|57.92|55.12|0
1644531300000|2022-02-10 22:15:00|57.95|55.15|57.84|55.04|57.96|55.16|57.83|55.03|0
1644531600000|2022-02-10 22:20:00|57.83|55.03|57.83|55.03|57.87|55.07|57.81|55.01|0
1644531900000|2022-02-10 22:25:00|57.84|55.04|57.83|55.03|57.84|55.04|57.79|54.99|0
1644532200000|2022-02-10 22:30:00|57.82|55.02|57.8|55|57.85|55.05|57.69|54.89|0
1644532500000|2022-02-10 22:35:00|57.85|55.05|57.9|55.1|57.95|55.15|57.85|55.05|0
1644532800000|2022-02-10 22:40:00|57.93|55.13|57.87|55.07|57.93|55.13|57.85|55.05|0
1644533100000|2022-02-10 22:45:00|57.86|55.06|57.88|55.08|57.88|55.08|57.8|55|0
1644533400000|2022-02-10 22:50:00|57.89|55.09|57.88|55.08|57.93|55.13|57.88|55.08|0
1644533700000|2022-02-10 22:55:00|57.89|55.09|57.77|54.97|57.98|55.18|57.77|54.97|0
1644534000000|2022-02-10 23:00:00|57.93|55.13|57.63|54.83|58.25|55.45|57.14|54.34|0
1644534300000|2022-02-10 23:05:00|57.68|54.88|57.36|54.56|58.13|55.33|57.33|54.53|0
1644534600000|2022-02-10 23:10:00|57.46|54.66|58.08|55.28|58.15|55.35|57.43|54.63|0
1644534900000|2022-02-10 23:15:00|58.13|55.33|58.58|55.78|58.68|55.88|57.98|55.18|0
1644535200000|2022-02-10 23:20:00|58.63|55.83|58.07|55.27|58.63|55.83|58.02|55.22|0
1644535500000|2022-02-10 23:25:00|58.02|55.22|57.23|54.43|58.2|55.4|57.08|54.28|0
1644535800000|2022-02-10 23:30:00|57.18|54.38|56.64|53.84|57.33|54.53|56.44|53.64|0
1644536100000|2022-02-10 23:35:00|56.66|53.86|56.71|53.91|56.86|54.06|56.2|53.4|0
1644536400000|2022-02-10 23:40:00|56.64|53.84|56.49|53.69|56.71|53.91|56.15|53.35|0
1644536700000|2022-02-10 23:45:00|56.54|53.74|56.78|53.98|56.83|54.03|56.39|53.59|0
1644537000000|2022-02-10 23:50:00|56.76|53.96|56.41|53.61|56.93|54.13|56.39|53.59|0
1644537300000|2022-02-10 23:55:00|56.44|53.64|56.05|53.25|56.44|53.64|55.8|53|0
1644537600000|2022-02-11 00:00:00|56.12|53.32|55.39|52.59|56.24|53.44|55.39|52.59|0
1644537900000|2022-02-11 00:05:00|55.37|52.57|56.04|53.24|56.04|53.24|55.29|52.49|0
1644538200000|2022-02-11 00:10:00|56.09|53.29|55.53|52.73|56.09|53.29|55.51|52.71|0
1644538500000|2022-02-11 00:15:00|55.56|52.76|55.03|52.23|55.61|52.81|54.88|52.08|0
1644538800000|2022-02-11 00:20:00|55.05|52.25|54.12|51.32|55.17|52.37|53.98|51.18|0
1644539100000|2022-02-11 00:25:00|54.31|51.51|54.24|51.44|54.45|51.65|54.12|51.32|0
1644539400000|2022-02-11 00:30:00|54.17|51.37|54.64|51.84|54.69|51.89|54.17|51.37|0
1644539700000|2022-02-11 00:35:00|54.69|51.89|54.64|51.84|54.83|52.03|54.55|51.75|0
1644540000000|2022-02-11 00:40:00|54.59|51.79|54.4|51.6|54.93|52.13|54.4|51.6|0
1644540300000|2022-02-11 00:45:00|54.45|51.65|54.93|52.13|54.97|52.17|54.35|51.55|0
1644540600000|2022-02-11 00:50:00|54.97|52.17|54.45|51.65|55.02|52.22|54.45|51.65|0
1644540900000|2022-02-11 00:55:00|54.49|51.69|55.09|52.29|55.11|52.31|54.4|51.6|0
1644541200000|2022-02-11 01:00:00|55.02|52.22|54.94|52.14|55.07|52.27|54.54|51.74|0
1644541500000|2022-02-11 01:05:00|54.9|52.1|54.16|51.36|54.9|52.1|54.16|51.36|0
1644541800000|2022-02-11 01:10:00|54.18|51.38|54.25|51.45|54.35|51.55|53.78|50.98|0
1644542100000|2022-02-11 01:15:00|54.3|51.5|55.49|52.69|55.79|52.99|54.3|51.5|0
1644542400000|2022-02-11 01:20:00|55.54|52.74|55.37|52.57|55.78|52.98|55.35|52.55|0
1644542700000|2022-02-11 01:25:00|55.4|52.6|55.07|52.27|55.74|52.94|54.95|52.15|0
1644543000000|2022-02-11 01:30:00|55.05|52.25|55.58|52.78|55.58|52.78|54.76|51.96|0
1644543300000|2022-02-11 01:35:00|55.62|52.82|55.67|52.87|55.77|52.97|55.48|52.68|0
1644543600000|2022-02-11 01:40:00|55.72|52.92|55.74|52.94|56.16|53.36|55.72|52.92|0
1644543900000|2022-02-11 01:45:00|55.72|52.92|55.28|52.48|55.72|52.92|55.28|52.48|0
1644544200000|2022-02-11 01:50:00|55.26|52.46|55.59|52.79|55.77|52.97|55.23|52.43|0
1644544500000|2022-02-11 01:55:00|55.72|52.92|55.18|52.38|55.72|52.92|54.99|52.19|0
1644544800000|2022-02-11 02:00:00|55.16|52.36|54.82|52.02|55.33|52.53|54.82|52.02|0
1644545100000|2022-02-11 02:05:00|54.8|52|54.72|51.92|54.96|52.16|54.7|51.9|0
1644545400000|2022-02-11 02:10:00|54.7|51.9|54.22|51.42|54.8|52|53.94|51.14|0
1644545700000|2022-02-11 02:15:00|54.18|51.38|53.99|51.19|54.6|51.8|53.94|51.14|0
1644546000000|2022-02-11 02:20:00|53.94|51.14|53.63|50.83|54.27|51.47|53.63|50.83|0
1644546300000|2022-02-11 02:25:00|53.65|50.85|54.22|51.42|54.27|51.47|53.65|50.85|0
1644546600000|2022-02-11 02:30:00|54.27|51.47|54.03|51.23|54.27|51.47|53.75|50.95|0
1644546900000|2022-02-11 02:35:00|53.98|51.18|54.17|51.37|54.24|51.44|53.89|51.09|0
1644547200000|2022-02-11 02:40:00|54.12|51.32|54.31|51.51|54.36|51.56|53.98|51.18|0
1644547500000|2022-02-11 02:45:00|54.26|51.46|56.89|54.09|56.91|54.11|54.11|51.31|0
1644547800000|2022-02-11 02:50:00|56.86|54.06|56.81|54.01|56.98|54.18|56.59|53.79|0
1644548100000|2022-02-11 02:55:00|56.76|53.96|57.5|54.7|57.62|54.82|56.62|53.82|0
1644548400000|2022-02-11 03:00:00|57.52|54.72|56.76|53.96|57.6|54.8|56.71|53.91|0
1644548700000|2022-02-11 03:05:00|56.78|53.98|56.47|53.67|56.81|54.01|56.18|53.38|0
1644549000000|2022-02-11 03:10:00|56.52|53.72|56.27|53.47|56.52|53.72|56.08|53.28|0
1644549300000|2022-02-11 03:15:00|56.32|53.52|56.42|53.62|56.51|53.71|56.27|53.47|0
1644549600000|2022-02-11 03:20:00|56.39|53.59|56.41|53.61|56.95|54.15|56.39|53.59|0
1644549900000|2022-02-11 03:25:00|56.44|53.64|56.75|53.95|56.75|53.95|56.27|53.47|0
1644550200000|2022-02-11 03:30:00|56.73|53.93|56.24|53.44|56.75|53.95|56.22|53.42|0
1644550500000|2022-02-11 03:35:00|56.27|53.47|55.88|53.08|56.27|53.47|55.64|52.84|0
1644550800000|2022-02-11 03:40:00|55.9|53.1|55.93|53.13|55.97|53.17|55.83|53.03|0
1644551100000|2022-02-11 03:45:00|55.95|53.15|56.36|53.56|56.46|53.66|55.83|53.03|0
1644551400000|2022-02-11 03:50:00|56.41|53.61|56.6|53.8|56.99|54.19|56.41|53.61|0
1644551700000|2022-02-11 03:55:00|56.65|53.85|56.89|54.09|56.89|54.09|56.5|53.7|0
1644552000000|2022-02-11 04:00:00|56.94|54.14|56.55|53.75|56.99|54.19|56.5|53.7|0
1644552300000|2022-02-11 04:05:00|56.5|53.7|56.31|53.51|56.6|53.8|56.28|53.48|0
1644552600000|2022-02-11 04:10:00|56.26|53.46|56.26|53.46|56.36|53.56|56.11|53.31|0
1644552900000|2022-02-11 04:15:00|56.21|53.41|56.01|53.21|56.21|53.41|55.92|53.12|0
1644553200000|2022-02-11 04:20:00|56.06|53.26|55.87|53.07|56.06|53.26|55.82|53.02|0
1644553500000|2022-02-11 04:25:00|55.89|53.09|55.77|52.97|56.01|53.21|55.77|52.97|0
1644553800000|2022-02-11 04:30:00|55.75|52.95|55.38|52.58|57.62|54.82|55.1|52.3|0
1644554100000|2022-02-11 04:35:00|55.36|52.56|54.66|51.86|58.52|55.72|48.5|45.7|0
1644554400000|2022-02-11 04:40:00|54.71|51.91|53.93|51.13|54.81|52.01|53.72|50.92|0
1644554700000|2022-02-11 04:45:00|53.95|51.15|53.76|50.96|54.19|51.39|53.67|50.87|0
1644555000000|2022-02-11 04:50:00|53.72|50.92|54|51.2|54.14|51.34|53.62|50.82|0
1644555300000|2022-02-11 04:55:00|53.93|51.13|54.14|51.34|54.33|51.53|53.93|51.13|0
1644555600000|2022-02-11 05:00:00|54.04|51.24|54.22|51.42|54.67|51.87|53.9|51.1|0
1644555900000|2022-02-11 05:05:00|54.27|51.47|54.7|51.9|54.74|51.94|54.27|51.47|0
1644556200000|2022-02-11 05:10:00|54.67|51.87|54.65|51.85|54.79|51.99|54.27|51.47|0
1644556500000|2022-02-11 05:15:00|54.6|51.8|54.39|51.59|54.62|51.82|54.27|51.47|0
1644556800000|2022-02-11 05:20:00|54.34|51.54|53.8|51|54.34|51.54|53.66|50.86|0
1644557100000|2022-02-11 05:25:00|53.82|51.02|53.58|50.78|53.89|51.09|53.44|50.64|0
1644557400000|2022-02-11 05:30:00|53.56|50.76|53.14|50.34|53.82|51.02|53.09|50.29|0
1644557700000|2022-02-11 05:35:00|53.09|50.29|53.28|50.48|53.28|50.48|52.68|49.88|0
1644558000000|2022-02-11 05:40:00|53.3|50.5|53.21|50.41|53.61|50.81|53|50.2|0
1644558300000|2022-02-11 05:45:00|53.28|50.48|52.67|49.87|53.28|50.48|52.67|49.87|0
1644558600000|2022-02-11 05:50:00|52.72|49.92|52.58|49.78|52.72|49.92|52.54|49.74|0
1644558900000|2022-02-11 05:55:00|52.54|49.74|53.25|50.45|53.32|50.52|52.54|49.74|0
1644559200000|2022-02-11 06:00:00|53.23|50.43|53.3|50.5|53.32|50.52|52.86|50.06|0
1644559500000|2022-02-11 06:05:00|53.32|50.52|53.93|51.13|53.93|51.13|53.09|50.29|0
1644559800000|2022-02-11 06:10:00|53.83|51.03|53.83|51.03|54.11|51.31|53.67|50.87|0
1644560100000|2022-02-11 06:15:00|53.88|51.08|53.55|50.75|53.97|51.17|53.22|50.42|0
1644560400000|2022-02-11 06:20:00|53.64|50.84|53.46|50.66|53.64|50.84|53.32|50.52|0
1644560700000|2022-02-11 06:25:00|53.43|50.63|53.83|51.03|53.85|51.05|53.29|50.49|0
1644561000000|2022-02-11 06:30:00|53.78|50.98|53.36|50.56|53.88|51.08|53.36|50.56|0
1644561300000|2022-02-11 06:35:00|53.34|50.54|53.29|50.49|53.45|50.65|53.03|50.23|0
1644561600000|2022-02-11 06:40:00|53.27|50.47|53.66|50.86|53.68|50.88|52.66|49.86|0
1644561900000|2022-02-11 06:45:00|53.64|50.84|53.85|51.05|54.01|51.21|53.59|50.79|0
1644562200000|2022-02-11 06:50:00|53.82|51.02|54.29|51.49|54.34|51.54|53.78|50.98|0
1644562500000|2022-02-11 06:55:00|54.34|51.54|54.67|51.87|54.77|51.97|54.34|51.54|0
1644562800000|2022-02-11 07:00:00|54.6|51.8|54.75|51.95|55.48|52.68|54.58|51.78|0
1644563100000|2022-02-11 07:05:00|54.8|52|55.68|52.88|55.78|52.98|54.77|51.97|0
1644563400000|2022-02-11 07:10:00|55.7|52.9|56.12|53.32|56.26|53.46|55.44|52.64|0
1644563700000|2022-02-11 07:15:00|56.09|53.29|55.15|52.35|56.41|53.61|55.15|52.35|0
1644564000000|2022-02-11 07:20:00|55.2|52.4|55.65|52.85|55.65|52.85|54.63|51.83|0
1644564300000|2022-02-11 07:25:00|55.58|52.78|55.24|52.44|55.68|52.88|55.2|52.4|0
1644564600000|2022-02-11 07:30:00|55.29|52.49|55.24|52.44|55.82|53.02|55.15|52.35|0
1644564900000|2022-02-11 07:35:00|55.15|52.35|56.11|53.31|56.16|53.36|55.1|52.3|0
1644565200000|2022-02-11 07:40:00|56.06|53.26|55.74|52.94|56.26|53.46|55.58|52.78|0
1644565500000|2022-02-11 07:45:00|55.72|52.92|55.77|52.97|56.11|53.31|55.53|52.73|0
1644565800000|2022-02-11 07:50:00|55.74|52.94|55.82|53.02|56.16|53.36|55.74|52.94|0
1644566100000|2022-02-11 07:55:00|55.84|53.04|55.96|53.16|56.15|53.35|55.82|53.02|0
1644566400000|2022-02-11 08:00:00|56.15|53.35|56.64|53.84|56.79|53.99|55.33|52.53|0
1644566700000|2022-02-11 08:05:00|56.32|53.92|58.45|56.05|58.45|56.05|54.34|51.94|0
1644567000000|2022-02-11 08:10:00|58.5|56.1|58.55|56.15|59.15|56.75|58.3|55.9|0
1644567300000|2022-02-11 08:15:00|58.6|56.2|58.4|56|58.95|56.55|57.92|55.52|0
1644567600000|2022-02-11 08:20:00|58.22|55.82|57.6|55.2|58.35|55.95|57.3|54.9|0
1644567900000|2022-02-11 08:25:00|57.62|55.22|57.65|55.25|57.72|55.32|57.15|54.75|0
1644568200000|2022-02-11 08:30:00|57.7|55.3|57.35|54.95|58.44|56.04|57.3|54.9|0
1644568500000|2022-02-11 08:35:00|57.3|54.9|55.55|53.15|57.52|55.12|55.55|53.15|0
1644568800000|2022-02-11 08:40:00|55.59|53.19|58.34|55.94|58.44|56.04|55.45|53.05|0
1644569100000|2022-02-11 08:45:00|58.24|55.84|57.2|54.8|58.58|56.18|57|54.6|0
1644569400000|2022-02-11 08:50:00|57.25|54.85|57.1|54.7|57.79|55.39|57|54.6|0
1644569700000|2022-02-11 08:55:00|57.12|54.72|56.29|53.89|57.61|55.21|56.19|53.79|0
1644570000000|2022-02-11 09:00:00|56.27|53.87|57.05|54.65|57.17|54.77|56.22|53.82|0
1644570300000|2022-02-11 09:05:00|57|54.6|57.68|55.28|57.71|55.31|56.48|54.08|0
1644570600000|2022-02-11 09:10:00|57.73|55.33|57.73|55.33|57.78|55.38|57.04|54.64|0
1644570900000|2022-02-11 09:15:00|57.63|55.23|57.83|55.43|58.18|55.78|57.43|55.03|0
1644571200000|2022-02-11 09:20:00|57.78|55.38|57.01|54.61|57.8|55.4|57.01|54.61|0
1644571500000|2022-02-11 09:25:00|57.14|54.74|57.14|54.74|57.31|54.91|56.84|54.44|0
1644571800000|2022-02-11 09:30:00|57.09|54.69|56.06|53.66|57.14|54.74|56.06|53.66|0
1644572100000|2022-02-11 09:35:00|56.11|53.71|56.16|53.76|56.21|53.81|55.63|53.23|0
1644572400000|2022-02-11 09:40:00|56.11|53.71|55.99|53.59|56.11|53.71|55.43|53.03|0
1644572700000|2022-02-11 09:45:00|56.01|53.61|55.91|53.51|56.45|54.05|55.87|53.47|0
1644573000000|2022-02-11 09:50:00|56.01|53.61|55.77|53.37|56.16|53.76|55.34|52.94|0
1644573300000|2022-02-11 09:55:00|55.96|53.56|56.13|53.73|56.25|53.85|55.82|53.42|0
1644573600000|2022-02-11 10:00:00|56.1|53.7|56.69|54.29|56.74|54.34|56.01|53.61|0
1644573900000|2022-02-11 10:05:00|56.61|54.21|56.49|54.09|56.74|54.34|56.3|53.9|0
1644574200000|2022-02-11 10:10:00|56.54|54.14|56.15|53.75|56.69|54.29|56.15|53.75|0
1644574500000|2022-02-11 10:15:00|56.25|53.85|56.29|53.89|56.68|54.28|56.25|53.85|0
1644574800000|2022-02-11 10:20:00|56.34|53.94|56.66|54.26|56.78|54.38|56.34|53.94|0
1644575100000|2022-02-11 10:25:00|56.63|54.23|56.66|54.26|56.73|54.33|56.32|53.92|0
1644575400000|2022-02-11 10:30:00|56.68|54.28|56.68|54.28|56.78|54.38|56.29|53.89|0
1644575700000|2022-02-11 10:35:00|56.73|54.33|56.73|54.33|56.78|54.38|56.53|54.13|0
1644576000000|2022-02-11 10:40:00|56.78|54.38|56.82|54.42|57.31|54.91|56.63|54.23|0
1644576300000|2022-02-11 10:45:00|56.9|54.5|56.77|54.37|57.24|54.84|56.58|54.18|0
1644576600000|2022-02-11 10:50:00|56.92|54.52|57.26|54.86|57.36|54.96|56.92|54.52|0
1644576900000|2022-02-11 10:55:00|57.31|54.91|57.41|55.01|57.71|55.31|57.16|54.76|0
1644577200000|2022-02-11 11:00:00|57.46|55.06|56.72|54.32|57.46|55.06|56.67|54.27|0
1644577500000|2022-02-11 11:05:00|56.77|54.37|56.38|53.98|57.01|54.61|56.35|53.95|0
1644577800000|2022-02-11 11:10:00|56.43|54.03|56.47|54.07|56.82|54.42|56.23|53.83|0
1644578100000|2022-02-11 11:15:00|56.57|54.17|56.33|53.93|57.06|54.66|56.18|53.78|0
1644578400000|2022-02-11 11:20:00|56.35|53.95|56.38|53.98|56.57|54.17|56.18|53.78|0
1644578700000|2022-02-11 11:25:00|56.4|54|56.54|54.14|56.62|54.22|55.7|53.3|0
1644579000000|2022-02-11 11:30:00|56.49|54.09|56.18|53.78|56.62|54.22|56.15|53.75|0
1644579300000|2022-02-11 11:35:00|56.13|53.73|56.64|54.24|56.81|54.41|56.01|53.61|0
1644579600000|2022-02-11 11:40:00|56.62|54.22|56.37|53.97|57.05|54.65|56.37|53.97|0
1644579900000|2022-02-11 11:45:00|56.27|53.87|56.08|53.68|56.49|54.09|56.08|53.68|0
1644580200000|2022-02-11 11:50:00|56.27|53.87|56.2|53.8|56.47|54.07|55.93|53.53|0
1644580500000|2022-02-11 11:55:00|56.17|53.77|56.46|54.06|56.51|54.11|56.13|53.73|0
1644580800000|2022-02-11 12:00:00|56.56|54.16|56.66|54.26|57.2|54.8|56.46|54.06|0
1644581100000|2022-02-11 12:05:00|56.71|54.31|57.59|55.19|57.84|55.44|56.56|54.16|0
1644581400000|2022-02-11 12:10:00|57.49|55.09|58.83|56.43|58.93|56.53|57.49|55.09|0
1644581700000|2022-02-11 12:15:00|58.93|56.53|58.73|56.33|59.24|56.84|58.53|56.13|0
1644582000000|2022-02-11 12:20:00|58.78|56.38|59.08|56.68|59.46|57.06|58.78|56.38|0
1644582300000|2022-02-11 12:25:00|59.06|56.66|60.63|58.23|60.76|58.36|59.06|56.66|0
1644582600000|2022-02-11 12:30:00|60.5|58.1|57.62|55.22|62.18|59.78|57.62|55.22|0
1644582900000|2022-02-11 12:35:00|57.57|55.17|57.49|55.09|57.77|55.37|57.37|54.97|0
1644583200000|2022-02-11 12:40:00|57.47|55.07|56.72|54.32|57.72|55.32|56.67|54.27|0
1644583500000|2022-02-11 12:45:00|56.77|54.37|56.57|54.17|56.77|54.37|56.33|53.93|0
1644583800000|2022-02-11 12:50:00|56.62|54.22|56.32|53.92|56.62|54.22|56.18|53.78|0
1644584100000|2022-02-11 12:55:00|56.27|53.87|56.57|54.17|56.72|54.32|56.23|53.83|0
1644584400000|2022-02-11 13:00:00|56.52|54.12|60.1|57.7|60.2|57.8|56.18|53.78|0
1644584700000|2022-02-11 13:05:00|60.15|57.75|59.68|57.28|60.25|57.85|59.07|56.67|0
1644585000000|2022-02-11 13:10:00|59.62|57.22|60.59|58.19|60.59|58.19|59.62|57.22|0
1644585300000|2022-02-11 13:15:00|60.57|58.17|61.16|58.76|61.26|58.86|60.28|57.88|0
1644585600000|2022-02-11 13:20:00|61.05|58.65|61.21|58.81|61.68|59.28|60.95|58.55|0
1644585900000|2022-02-11 13:25:00|61.16|58.76|60.9|58.5|61.21|58.81|60.69|58.29|0
1644586200000|2022-02-11 13:30:00|60.85|58.45|59.98|57.58|61.75|59.35|59.68|57.28|0
1644586500000|2022-02-11 13:35:00|60.03|57.63|60.24|57.84|60.34|57.94|60.03|57.63|0
1644586800000|2022-02-11 13:40:00|60.19|57.79|60.7|58.3|61.43|59.03|60.19|57.79|0
1644587100000|2022-02-11 13:45:00|60.65|58.25|61.37|58.97|61.37|58.97|60.39|57.99|0
1644587400000|2022-02-11 13:50:00|61.32|58.92|60.47|58.07|61.74|59.34|59.96|57.56|0
1644587700000|2022-02-11 13:55:00|60.42|58.02|60.01|57.61|60.47|58.07|59.95|57.55|0
1644588000000|2022-02-11 14:00:00|59.95|57.55|60.73|58.33|60.73|58.33|59.95|57.55|0
1644588300000|2022-02-11 14:05:00|60.47|58.07|59.49|57.09|60.47|58.07|59.49|57.09|0
1644588600000|2022-02-11 14:10:00|59.52|57.12|59.18|56.78|59.8|57.4|59.03|56.63|0
1644588900000|2022-02-11 14:15:00|59.29|56.89|58.98|56.58|59.31|56.91|58.93|56.53|0
1644589200000|2022-02-11 14:20:00|58.93|56.53|58.57|56.17|59.08|56.68|58.32|55.92|0
1644589500000|2022-02-11 14:25:00|58.62|56.22|59.08|56.68|59.08|56.68|58.62|56.22|0
1644589800000|2022-02-11 14:30:00|58.93|56.53|59.03|56.63|60.88|58.48|58.93|56.53|0
1644590100000|2022-02-11 14:35:00|58.67|56.27|59.08|56.68|60.05|57.65|57.97|55.57|0
1644590400000|2022-02-11 14:40:00|59.2|56.8|59.18|56.78|59.64|57.24|58.42|56.02|0
1644590700000|2022-02-11 14:45:00|59.23|56.83|62.45|60.05|63.35|60.95|59.23|56.83|0
1644591000000|2022-02-11 14:50:00|62.5|60.1|61.81|59.41|63.14|60.74|61.45|59.05|0
1644591300000|2022-02-11 14:55:00|61.79|59.39|58.59|56.19|62.13|59.73|57.96|55.56|0
1644591600000|2022-02-11 15:00:00|58.82|56.42|60.2|57.8|60.56|58.16|58.51|56.11|0
1644591900000|2022-02-11 15:05:00|60.27|57.87|60.45|58.05|61.86|59.46|59.89|57.49|0
1644592200000|2022-02-11 15:10:00|60.35|57.95|58.36|55.96|60.66|58.26|57.26|54.86|0
1644592500000|2022-02-11 15:15:00|58.31|55.91|58.36|55.96|58.61|56.21|56.86|54.46|0
1644592800000|2022-02-11 15:20:00|58.43|56.03|59.68|57.28|59.93|57.53|58.38|55.98|0
1644593100000|2022-02-11 15:25:00|59.57|57.17|59.62|57.22|60.6|58.2|59.32|56.92|0
1644593400000|2022-02-11 15:30:00|59.83|57.43|57.98|55.58|62.15|59.75|57.58|55.18|0
1644593700000|2022-02-11 15:35:00|58.03|55.63|59.3|56.9|59.56|57.16|57.03|54.63|0
1644594000000|2022-02-11 15:40:00|59.38|56.98|58.84|56.44|59.82|57.42|58.74|56.34|0
1644594300000|2022-02-11 15:45:00|58.94|56.54|58.08|55.68|59.56|57.16|58.03|55.63|0
1644594600000|2022-02-11 15:50:00|58.18|55.78|57.63|55.23|58.69|56.29|56.78|54.38|0
1644594900000|2022-02-11 15:55:00|57.48|55.08|57.03|54.63|57.9|55.5|56.38|53.98|0
1644595200000|2022-02-11 16:00:00|56.78|54.38|59.14|56.74|59.25|56.85|56.63|54.23|0
1644595500000|2022-02-11 16:05:00|59.04|56.64|55.98|53.58|59.04|56.64|55.98|53.58|0
1644595800000|2022-02-11 16:10:00|56.13|53.73|55.98|53.58|56.53|54.13|55.59|53.19|0
1644596100000|2022-02-11 16:15:00|55.91|53.51|55.44|53.04|56.08|53.68|54.67|52.27|0
1644596400000|2022-02-11 16:20:00|55.64|53.24|56.38|53.98|56.52|54.12|55.59|53.19|0
1644596700000|2022-02-11 16:25:00|56.33|53.93|55.39|52.99|56.47|54.07|54.86|52.46|0
1644597000000|2022-02-11 16:30:00|55.25|52.85|54.33|51.93|56.08|53.68|54.33|51.93|0
1644597300000|2022-02-11 16:35:00|54.38|51.98|53.57|51.17|54.81|52.41|53.14|50.74|0
1644597600000|2022-02-11 16:40:00|53.54|51.14|55.3|52.9|55.83|53.43|53.01|50.61|0
1644597900000|2022-02-11 16:45:00|55.25|52.85|56.12|53.72|56.61|54.21|55.06|52.66|0
1644598200000|2022-02-11 16:50:00|56.07|53.67|56.02|53.62|56.66|54.26|55.25|52.85|0
1644598500000|2022-02-11 16:55:00|56.07|53.67|56.95|54.55|57.54|55.14|56.07|53.67|0
1644598800000|2022-02-11 17:00:00|56.8|54.4|57.2|54.8|57.49|55.09|56.17|53.77|0
1644599100000|2022-02-11 17:05:00|57.15|54.75|56.85|54.45|57.19|54.79|56.36|53.96|0
1644599400000|2022-02-11 17:10:00|57|54.6|57.64|55.24|58.34|55.94|56.75|54.35|0
1644599700000|2022-02-11 17:15:00|57.74|55.34|56.21|53.81|57.74|55.34|55.87|53.47|0
1644600000000|2022-02-11 17:20:00|56.26|53.86|56.01|53.61|56.36|53.96|55.63|53.23|0
1644600300000|2022-02-11 17:25:00|55.92|53.52|56.84|54.44|57.14|54.74|55.77|53.37|0
1644600600000|2022-02-11 17:30:00|56.89|54.49|57.09|54.69|57.61|55.21|56.55|54.15|0
1644600900000|2022-02-11 17:35:00|57.19|54.79|56.79|54.39|57.53|55.13|56.4|54|0
1644601200000|2022-02-11 17:40:00|56.94|54.54|56.35|53.95|57.14|54.74|56.16|53.76|0
1644601500000|2022-02-11 17:45:00|56.3|53.9|55.57|53.17|56.3|53.9|55.33|52.93|0
1644601800000|2022-02-11 17:50:00|55.62|53.22|54.13|51.73|55.67|53.27|53.99|51.59|0
1644602100000|2022-02-11 17:55:00|54.18|51.78|55.19|52.79|55.24|52.84|54.13|51.73|0
1644602400000|2022-02-11 18:00:00|55.14|52.74|54.95|52.55|55.72|53.32|54.76|52.36|0
1644602700000|2022-02-11 18:05:00|55.04|52.64|56.84|54.44|57.13|54.73|54.8|52.4|0
1644603000000|2022-02-11 18:10:00|56.79|54.39|54.21|51.81|56.79|54.39|54.02|51.62|0
1644603300000|2022-02-11 18:15:00|54.26|51.86|54.35|51.95|54.35|51.95|53.21|50.81|0
1644603600000|2022-02-11 18:20:00|54.3|51.9|53.87|51.47|54.4|52|53.68|51.28|0
1644603900000|2022-02-11 18:25:00|53.92|51.52|51.82|49.42|53.92|51.52|51.82|49.42|0
1644604200000|2022-02-11 18:30:00|51.86|49.46|51.29|48.89|52.94|50.54|50.04|47.64|0
1644604500000|2022-02-11 18:35:00|51.2|48.8|50.1|47.7|52.14|49.74|48.68|46.28|0
1644604800000|2022-02-11 18:40:00|50.06|47.66|49.73|47.33|51.31|48.91|49.14|46.74|0
1644605100000|2022-02-11 18:45:00|49.53|47.13|52.95|49.59|53.23|50.11|47.19|44.07|0
1644605400000|2022-02-11 18:50:00|53.19|49.83|54.36|51|54.43|51.07|51.01|47.65|0
1644605700000|2022-02-11 18:55:00|54.13|50.77|49.61|46.73|54.13|50.77|49.61|46.4|0
1644606000000|2022-02-11 19:00:00|49.52|46.64|49.47|46.59|50.92|48.04|47.43|44.55|0
1644606300000|2022-02-11 19:05:00|49.58|46.7|49.19|46.31|51.06|48.18|47.76|44.88|0
1644606600000|2022-02-11 19:10:00|49.34|46.46|50.39|47.51|50.7|47.82|48.61|45.73|0
1644606900000|2022-02-11 19:15:00|50.59|47.71|52.38|49.26|53.22|50.34|50.35|47.47|0
1644607200000|2022-02-11 19:20:00|51.93|48.81|50.15|47.03|52.7|49.58|50.07|46.95|0
1644607500000|2022-02-11 19:25:00|49.93|46.81|49.47|46.35|50.2|47.08|47.7|44.58|0
1644607800000|2022-02-11 19:30:00|49.64|46.52|52.15|49.03|52.87|49.75|49.18|46.06|0
1644608100000|2022-02-11 19:35:00|52.24|49.12|50.74|47.86|52.24|49.12|50.61|47.7|0
1644608400000|2022-02-11 19:40:00|50.69|47.81|49.93|47.53|52.11|49.23|49.78|46.9|0
1644608700000|2022-02-11 19:45:00|50.02|47.62|48.98|46.58|50.45|48.05|48.6|46.2|0
1644609000000|2022-02-11 19:50:00|48.91|46.51|54.16|50.8|54.25|50.89|47.45|44.28|0
1644609300000|2022-02-11 19:55:00|54.29|50.93|50.63|47.27|54.88|51.52|49.88|46.52|0
1644609600000|2022-02-11 20:00:00|50.39|47.03|53.16|49.8|53.8|50.44|50.37|47.01|0
1644609900000|2022-02-11 20:05:00|53.03|49.67|48.11|44.75|53.5|50.14|47.9|44.54|0
1644610200000|2022-02-11 20:10:00|48.24|44.88|47.81|44.45|48.62|45.26|47.14|43.78|0
1644610500000|2022-02-11 20:15:00|47.73|44.37|46.56|43.68|49.52|46.16|46.4|43.52|0
1644610800000|2022-02-11 20:20:00|46.69|43.81|46.4|43.52|47.44|44.56|45.95|43.07|0
1644611100000|2022-02-11 20:25:00|46.52|43.64|47.99|45.11|48.03|45.15|46.27|43.39|0
1644611400000|2022-02-11 20:30:00|47.78|44.9|47.65|44.77|48.03|45.15|45.74|42.86|0
1644611700000|2022-02-11 20:35:00|47.61|44.73|46.11|43.23|47.76|44.88|45.98|43.1|0
1644612000000|2022-02-11 20:40:00|46.23|43.35|45.86|42.98|46.52|43.64|44.2|41.32|0
1644612300000|2022-02-11 20:45:00|45.94|43.06|48.93|46.05|49.1|46.22|45.82|42.94|0
1644612600000|2022-02-11 20:50:00|48.46|45.58|47.51|44.63|49.19|46.31|47.17|44.29|0
1644612900000|2022-02-11 20:55:00|47.59|44.71|44.86|41.98|48.25|45.37|44.78|41.9|0
1644613200000|2022-02-11 21:00:00|44.74|41.86|45.07|42.19|45.27|42.39|43.98|41.1|0
1644613500000|2022-02-11 21:05:00|44.99|42.11|45.03|42.15|45.31|42.43|44.5|41.62|0
1644613800000|2022-02-11 21:10:00|45.07|42.19|45.56|42.68|45.64|42.76|44.98|42.1|0
1644825900000|2022-02-14 08:05:00|43.98|41.58|45.1|42.7|45.31|42.91|43.58|41.18|0
1644826200000|2022-02-14 08:10:00|45|42.6|44.12|40.76|45.37|42.62|43.52|40.16|0
1644826500000|2022-02-14 08:15:00|44.06|40.7|48.3|44.94|48.38|45.02|43.32|39.96|0
1644826800000|2022-02-14 08:20:00|48.27|44.91|44.08|40.72|48.27|44.91|44.08|40.72|0
1644827100000|2022-02-14 08:25:00|44.1|40.74|42.56|38.72|44.18|40.74|42.56|38.72|0
1644827400000|2022-02-14 08:30:00|42.49|38.65|42.3|38.46|43.33|39.49|42.03|38.19|0
1644827700000|2022-02-14 08:35:00|42.22|38.38|42.73|38.89|49.05|45.21|41.66|37.82|0
1644828000000|2022-02-14 08:40:00|42.87|39.03|44.38|40.54|44.48|40.64|42.87|39.03|0
1644828300000|2022-02-14 08:45:00|44.44|40.6|43.5|39.66|44.72|40.88|43.46|39.62|0
1644828600000|2022-02-14 08:50:00|43.54|39.7|42.67|38.83|44.24|40.4|42.6|38.76|0
1644828900000|2022-02-14 08:55:00|42.73|38.89|42.27|38.43|43.42|39.58|41.77|37.93|0
1644829200000|2022-02-14 09:00:00|42.22|38.38|41.56|37.72|42.41|38.57|41.13|37.29|0
1644829500000|2022-02-14 09:05:00|41.58|37.74|42.45|38.61|48.8|44.96|34.6|30.76|0
1644829800000|2022-02-14 09:10:00|42.51|38.67|41.64|37.8|42.66|38.82|41.09|37.25|0
1644830100000|2022-02-14 09:15:00|41.79|37.95|43.02|39.18|43.39|39.55|41.64|37.8|0
1644830400000|2022-02-14 09:20:00|43.01|39.17|43.76|39.92|44.09|40.25|42.95|39.11|0
1644830700000|2022-02-14 09:25:00|43.78|39.94|41.91|38.07|44.21|40.37|41.83|37.99|0
1644831000000|2022-02-14 09:30:00|41.89|38.05|41.7|37.86|42.5|38.66|41.32|37.48|0
1644831300000|2022-02-14 09:35:00|41.62|37.78|41.13|37.29|42.04|38.2|40.87|37.03|0
1644831600000|2022-02-14 09:40:00|41.02|37.18|40.54|36.7|41.21|37.37|40.54|36.7|0
1644831900000|2022-02-14 09:45:00|40.5|36.66|40.63|36.79|41.28|37.44|40.47|36.63|0
1644832200000|2022-02-14 09:50:00|40.72|36.88|40.61|36.77|40.91|37.07|40.15|36.31|0
1644832500000|2022-02-14 09:55:00|40.69|36.85|41.01|37.17|41.39|37.55|40.21|36.37|0
1644832800000|2022-02-14 10:00:00|41.12|37.28|40.91|37.07|41.12|37.28|39.62|35.78|0
1644833100000|2022-02-14 10:05:00|40.89|37.05|41.94|38.1|41.94|38.1|40.76|36.92|0
1644833400000|2022-02-14 10:10:00|41.86|38.02|40.72|36.88|42.03|38.19|40.35|36.51|0
1644833700000|2022-02-14 10:15:00|40.76|36.92|40.26|36.42|40.91|37.07|39.88|36.04|0
1644834000000|2022-02-14 10:20:00|40.3|36.46|40.91|37.07|41.02|37.18|40.02|36.18|0
1644834300000|2022-02-14 10:25:00|40.94|37.1|40.81|36.97|41.32|37.48|40.29|36.45|0
1644834600000|2022-02-14 10:30:00|40.77|36.93|40.37|36.53|40.91|37.07|40.35|36.51|0
1644834900000|2022-02-14 10:35:00|40.46|36.62|41.24|37.4|41.43|37.59|40.22|36.38|0
1644835200000|2022-02-14 10:40:00|41.22|37.38|40.7|36.86|41.45|37.61|40.59|36.75|0
1644835500000|2022-02-14 10:45:00|40.68|36.84|42.18|38.34|42.26|38.42|40.68|36.84|0
1644835800000|2022-02-14 10:50:00|42.26|38.42|41.67|37.83|42.78|38.94|40.29|36.45|0
1644836100000|2022-02-14 10:55:00|41.65|37.81|41.44|37.6|41.88|38.04|41.29|37.45|0
1644836400000|2022-02-14 11:00:00|41.39|37.55|40.88|37.04|41.46|37.62|40.62|36.78|0
1644836700000|2022-02-14 11:05:00|40.9|37.06|40.82|36.98|40.9|37.06|40.53|36.69|0
1644837000000|2022-02-14 11:10:00|40.99|37.15|40.71|36.87|41.33|37.49|40.4|36.56|0
1644837300000|2022-02-14 11:15:00|40.67|36.83|41.03|37.19|41.18|37.34|40.62|36.78|0
1644837600000|2022-02-14 11:20:00|40.99|37.15|41.1|37.26|41.42|37.58|40.71|36.87|0
1644837900000|2022-02-14 11:25:00|41.08|37.24|41.53|37.69|41.93|38.09|40.78|36.94|0
1644838200000|2022-02-14 11:30:00|41.51|37.67|41.29|37.45|41.81|37.97|40.91|37.07|0
1644838500000|2022-02-14 11:35:00|41.32|37.48|41.79|37.95|41.96|38.12|41.04|37.2|0
1644838800000|2022-02-14 11:40:00|41.72|37.88|41.89|38.05|41.93|38.09|41.55|37.71|0
1644839100000|2022-02-14 11:45:00|41.87|38.03|41.66|37.82|41.87|38.03|41.28|37.44|0
1644839400000|2022-02-14 11:50:00|41.55|37.71|42.23|38.39|42.27|38.43|41.47|37.63|0
1644839700000|2022-02-14 11:55:00|42.25|38.41|41.7|37.86|42.38|38.54|41.66|37.82|0
1644840000000|2022-02-14 12:00:00|41.9|38.06|41.06|37.22|42|38.16|40.81|36.97|0
1644840300000|2022-02-14 12:05:00|41.07|37.23|40.92|37.08|41.43|37.59|40.65|36.81|0
1644840600000|2022-02-14 12:10:00|40.94|37.1|40.5|36.66|41.02|37.18|40.24|36.4|0
1644840900000|2022-02-14 12:15:00|40.46|36.62|40.61|36.77|40.83|36.99|40.35|36.51|0
1644841200000|2022-02-14 12:20:00|40.55|36.71|41.05|37.21|41.22|37.38|40.35|36.51|0
1644841500000|2022-02-14 12:25:00|41.09|37.25|41.56|37.72|41.58|37.74|40.72|36.88|0
1644841800000|2022-02-14 12:30:00|41.58|37.74|41.46|37.62|42.18|38.34|41.43|37.59|0
1644842100000|2022-02-14 12:35:00|41.5|37.66|44.44|40.6|44.44|40.6|41.31|37.47|0
1644842400000|2022-02-14 12:40:00|44.58|40.74|44.47|40.63|47.85|44.01|41.61|37.77|0
1644842700000|2022-02-14 12:45:00|44.69|40.85|45.62|41.78|47.11|43.27|44.49|40.65|0
1644843000000|2022-02-14 12:50:00|45.46|41.62|44.89|41.05|45.99|42.15|44.45|40.61|0
1644843300000|2022-02-14 12:55:00|44.93|41.09|45.29|41.45|46.15|42.31|44.93|41.09|0
1644843600000|2022-02-14 13:00:00|45.33|41.49|45.9|42.06|46.69|42.85|45.33|41.49|0
1644843900000|2022-02-14 13:05:00|45.86|42.02|46.45|43.09|46.47|43.11|45.5|41.94|0
1644844200000|2022-02-14 13:10:00|46.36|43|44.64|41.28|46.36|43|44.6|41.24|0
1644844500000|2022-02-14 13:15:00|44.72|41.36|44.97|41.61|45.15|41.79|44.56|41.2|0
1644844800000|2022-02-14 13:20:00|44.93|41.57|45.88|42.52|45.95|42.59|44.72|41.36|0
1644845100000|2022-02-14 13:25:00|45.78|42.42|46.11|42.75|46.15|42.79|45.54|42.18|0
1644845400000|2022-02-14 13:30:00|46.03|42.67|44.44|41.08|46.15|42.79|44.44|41.08|0
1644845700000|2022-02-14 13:35:00|44.42|41.06|44.8|41.44|45.04|41.68|44.04|40.68|0
1644846000000|2022-02-14 13:40:00|44.88|41.52|43.03|39.67|44.92|41.56|42.97|39.61|0
1644846300000|2022-02-14 13:45:00|42.97|39.61|42.38|39.02|43.54|40.18|42.38|39.02|0
1644846600000|2022-02-14 13:50:00|42.42|39.06|44.07|40.71|44.15|40.79|42.42|39.06|0
1644846900000|2022-02-14 13:55:00|44.11|40.75|43.32|39.96|44.8|41.44|43.32|39.96|0
1644847200000|2022-02-14 14:00:00|43.36|40|44.07|40.71|44.11|40.75|42.95|39.59|0
1644847500000|2022-02-14 14:05:00|43.99|40.63|44.21|40.85|44.47|41.11|43.91|40.55|0
1644847800000|2022-02-14 14:10:00|44.27|40.91|45.44|42.08|45.53|42.17|44.19|40.83|0
1644848100000|2022-02-14 14:15:00|45.4|42.04|45.05|41.69|45.57|42.21|44.83|41.47|0
1644848400000|2022-02-14 14:20:00|45.08|41.72|44.83|41.47|45.22|41.86|44.63|41.27|0
1644848700000|2022-02-14 14:25:00|44.59|41.23|44.15|40.79|44.67|41.31|44.07|40.71|0
1644849000000|2022-02-14 14:30:00|44.19|40.83|44.35|40.99|45.89|42.53|42.96|39.6|0
1644849300000|2022-02-14 14:35:00|44.51|41.15|44.22|40.86|45.21|41.85|43.91|40.55|0
1644849600000|2022-02-14 14:40:00|44.2|40.84|44.38|41.02|46.05|42.69|44.02|40.66|0
1644849900000|2022-02-14 14:45:00|44.34|40.98|44.83|41.47|45.03|41.67|42.64|39.28|0
1644850200000|2022-02-14 14:50:00|44.58|41.22|46.01|42.65|46.28|42.92|44.5|41.14|0
1644850500000|2022-02-14 14:55:00|46.07|42.71|44.22|40.86|46.09|42.73|44.02|40.66|0
1644850800000|2022-02-14 15:00:00|44.44|41.08|43.16|39.8|44.44|41.08|41.37|38.01|0
1644851100000|2022-02-14 15:05:00|43.44|40.08|44.03|40.67|44.03|40.67|42.93|39.57|0
1644851400000|2022-02-14 15:10:00|43.87|40.51|44.94|41.58|46.45|43.09|43.87|40.51|0
1644851700000|2022-02-14 15:15:00|44.86|41.5|43.71|40.35|45.15|41.79|42.27|38.91|0
1644852000000|2022-02-14 15:20:00|43.79|40.43|43.96|40.6|44.1|40.74|39.77|36.41|0
1644852300000|2022-02-14 15:25:00|43.81|40.45|43.37|40.01|43.96|40.6|42.48|39.12|0
1644852600000|2022-02-14 15:30:00|43.33|39.97|42.62|39.26|44.04|40.68|41.14|37.78|0
1644852900000|2022-02-14 15:35:00|42.44|39.08|42.5|39.14|42.87|39.51|41.89|38.53|0
1644853200000|2022-02-14 15:40:00|42.61|39.25|43.35|39.99|43.82|40.46|42.34|38.98|0
1644853500000|2022-02-14 15:45:00|43.19|39.83|44.06|40.7|44.38|41.02|43|39.64|0
1644853800000|2022-02-14 15:50:00|44.02|40.66|42.35|39.23|44.44|41.08|41.77|38.65|0
1644854100000|2022-02-14 15:55:00|42.27|39.15|41.51|38.39|43.09|39.97|41.35|38.23|0
1644854400000|2022-02-14 16:00:00|41.58|38.46|42.66|39.54|42.89|39.77|41.28|38.16|0
1644854700000|2022-02-14 16:05:00|42.58|39.46|41.94|38.82|42.75|39.63|41.58|38.46|0
1644855000000|2022-02-14 16:10:00|42.02|38.9|41.39|38.27|42.37|39.25|41.28|38.16|0
1644855300000|2022-02-14 16:15:00|41.47|38.35|43.71|40.59|43.83|40.71|41.29|38.17|0
1644855600000|2022-02-14 16:20:00|43.67|40.55|43.95|40.83|44.19|41.07|43.2|40.08|0
1644855900000|2022-02-14 16:25:00|44.03|40.91|44.55|41.43|45.16|42.04|43.67|40.55|0
1644856200000|2022-02-14 16:30:00|44.67|41.55|43.99|40.87|45.5|42.38|42.86|39.74|0
1644856500000|2022-02-14 16:35:00|43.83|40.71|43.26|40.14|44.31|41.19|42.79|39.67|0
1644856800000|2022-02-14 16:40:00|43.3|40.18|43.73|40.61|44.17|41.05|43.2|40.08|0
1644857100000|2022-02-14 16:45:00|43.75|40.63|44.77|41.65|44.77|41.65|43.75|40.63|0
1644857400000|2022-02-14 16:50:00|44.85|41.73|43.29|40.17|44.94|41.82|43.15|40.03|0
1644857700000|2022-02-14 16:55:00|43.39|40.27|44.25|41.13|44.37|41.25|43.17|40.05|0
1644858000000|2022-02-14 17:00:00|44.21|41.09|44.17|41.05|44.91|41.79|43.69|40.57|0
1644858300000|2022-02-14 17:05:00|44.18|41.06|43.49|40.37|44.29|41.17|43.33|40.21|0
1644858600000|2022-02-14 17:10:00|43.59|40.47|43.92|40.8|44.16|41.04|43.45|40.33|0
1644858900000|2022-02-14 17:15:00|44.08|40.96|44|40.88|44.57|41.45|43.72|40.6|0
1644859200000|2022-02-14 17:20:00|43.96|40.84|44.36|41.24|44.6|41.48|43.88|40.76|0
1644859500000|2022-02-14 17:25:00|44.44|41.32|44.97|41.85|44.97|41.85|43.78|40.66|0
1644859800000|2022-02-14 17:30:00|45.01|41.89|45.01|41.89|45.87|42.75|44.82|41.7|0
1644860100000|2022-02-14 17:35:00|45.11|41.99|44.64|41.52|45.21|42.09|44.28|41.16|0
1644860400000|2022-02-14 17:40:00|44.6|41.48|45.33|42.21|45.66|42.54|44.6|41.48|0
1644860700000|2022-02-14 17:45:00|45.25|42.13|45.83|42.71|45.87|42.75|44.92|41.8|0
1644861000000|2022-02-14 17:50:00|45.74|42.62|45.78|42.66|45.95|42.83|45.25|42.13|0
1644861300000|2022-02-14 17:55:00|45.66|42.54|44.96|41.84|45.66|42.54|44.66|41.54|0
1644861600000|2022-02-14 18:00:00|45|41.88|45.17|42.05|45.33|42.21|44.48|41.36|0
1644861900000|2022-02-14 18:05:00|45.25|42.13|45.01|42.61|46.11|42.99|44.97|42.09|0
1644862200000|2022-02-14 18:10:00|45.03|42.63|44.56|42.16|45.28|42.88|44.48|42.08|0
1644862500000|2022-02-14 18:15:00|44.6|42.2|44.72|42.32|44.84|42.44|44.31|41.91|0
1644862800000|2022-02-14 18:20:00|44.86|42.46|42.99|40.59|44.86|42.46|42.75|40.35|0
1644863100000|2022-02-14 18:25:00|42.91|40.51|43.07|40.67|43.31|40.91|42.83|40.43|0
1644863400000|2022-02-14 18:30:00|42.99|40.59|42.32|39.92|43.19|40.79|41.56|39.16|0
1644863700000|2022-02-14 18:35:00|42.36|39.96|42.4|40|42.83|40.43|42.01|39.61|0
1644864000000|2022-02-14 18:40:00|42.36|39.96|42.04|39.64|42.47|40.07|41.54|39.14|0
1644864300000|2022-02-14 18:45:00|41.93|39.53|40.81|38.41|42.28|39.88|40.51|38.11|0
1644864600000|2022-02-14 18:50:00|40.7|38.3|40.3|37.9|41.14|38.74|37.51|35.11|0
1644864900000|2022-02-14 18:55:00|40.43|38.03|39.81|37.41|41.29|38.89|39.8|37.4|0
1644865200000|2022-02-14 19:00:00|39.83|37.43|39.5|37.1|40.58|38.18|39.39|36.99|0
1644865500000|2022-02-14 19:05:00|39.46|37.06|39.14|36.74|39.94|37.54|38.49|36.09|0
1644865800000|2022-02-14 19:10:00|39.21|36.81|40.41|37.29|40.71|37.59|38.7|36.3|0
1644866100000|2022-02-14 19:15:00|40.21|37.09|40.04|36.92|40.37|37.25|39.46|36.34|0
1644866400000|2022-02-14 19:20:00|40.15|37.03|39.97|36.85|40.86|37.74|39.86|36.74|0
1644866700000|2022-02-14 19:25:00|39.93|36.81|42.22|39.1|43.73|40.61|39.31|36.19|0
1644867000000|2022-02-14 19:30:00|42.18|39.06|42.66|39.54|42.91|39.79|40.67|37.55|0
1644867300000|2022-02-14 19:35:00|42.64|39.52|42.41|39.29|43.14|40.02|41.72|38.6|0
1644867600000|2022-02-14 19:40:00|42.48|39.36|42.14|39.02|43.46|40.34|41.83|38.71|0
1644867900000|2022-02-14 19:45:00|42.06|38.94|41.87|38.75|42.79|39.67|41.26|38.14|0
1644868200000|2022-02-14 19:50:00|41.64|38.52|42.73|39.61|44.16|41.04|41.64|38.52|0
1644868500000|2022-02-14 19:55:00|42.91|39.79|43|39.88|43.37|40.25|42.25|39.13|0
1644868800000|2022-02-14 20:00:00|42.94|39.82|40.56|37.44|43.64|40.52|40.26|37.14|0
1644869100000|2022-02-14 20:05:00|40.49|37.37|40.79|37.67|41.13|38.01|39.03|35.91|0
1644869400000|2022-02-14 20:10:00|40.6|37.48|41.66|38.54|41.85|38.73|39.82|36.7|0
1644869700000|2022-02-14 20:15:00|41.51|38.39|40.41|37.29|41.78|38.66|40.19|37.07|0
1644870000000|2022-02-14 20:20:00|40.45|37.33|42.04|38.92|42.9|39.78|39.7|36.58|0
1644870300000|2022-02-14 20:25:00|42.01|38.89|41.43|38.31|42.35|39.23|41.12|38|0
1644870600000|2022-02-14 20:30:00|41.47|38.35|43.37|40.25|43.57|40.45|41.2|38.08|0
1644870900000|2022-02-14 20:35:00|43.41|40.29|42.05|38.93|44.37|41.25|41.73|38.61|0
1644871200000|2022-02-14 20:40:00|42.11|38.99|42.5|39.38|42.5|39.38|41.3|38.18|0
1644871500000|2022-02-14 20:45:00|42.62|39.5|42.58|39.46|43.31|40.19|40.69|37.57|0
1644871800000|2022-02-14 20:50:00|42.62|39.5|41.95|38.83|42.62|39.5|40.88|37.76|0
1644872100000|2022-02-14 20:55:00|41.92|38.8|41.41|38.29|42.81|39.69|41.22|38.1|0
1644872400000|2022-02-14 21:00:00|41.53|38.41|42.03|38.91|42.15|39.03|41.41|38.29|0
1644872700000|2022-02-14 21:05:00|42.07|38.95|41.85|39.45|42.3|39.57|41.32|38.83|0
1644873000000|2022-02-14 21:10:00|41.93|39.53|42.08|39.68|42.12|39.72|41.69|39.29|0
1644873300000|2022-02-14 21:15:00|42.4|39.6|42.28|39.48|42.59|39.79|42.28|39.48|0
1644873600000|2022-02-14 21:20:00|42.3|39.5|42.34|39.54|42.4|39.6|42.2|39.4|0
1644873900000|2022-02-14 21:25:00|42.41|39.61|42.43|39.63|42.47|39.67|42.34|39.54|0
1644874200000|2022-02-14 21:30:00|42.45|39.65|42.53|39.73|42.59|39.79|42.32|39.52|0
1644874500000|2022-02-14 21:35:00|42.55|39.75|42.35|39.55|42.55|39.75|42.35|39.55|0
1644874800000|2022-02-14 21:40:00|42.33|39.53|42.04|39.24|42.37|39.57|41.96|39.16|0
1644875100000|2022-02-14 21:45:00|42.1|39.3|41.85|39.05|42.24|39.44|41.85|39.05|0
1644875400000|2022-02-14 21:50:00|41.83|39.03|41.92|39.12|42|39.2|41.81|39.01|0
1644875700000|2022-02-14 21:55:00|41.88|39.08|41.94|39.14|42|39.2|41.81|39.01|0
1644876000000|2022-02-14 22:00:00|41.98|39.18|42.14|39.34|42.16|39.36|41.98|39.18|0
1644876300000|2022-02-14 22:05:00|42.15|39.35|42.06|39.26|42.2|39.4|42|39.2|0
1644876600000|2022-02-14 22:10:00|41.99|39.19|42.02|39.22|42.09|39.29|41.99|39.19|0
1644876900000|2022-02-14 22:15:00|42.03|39.23|42.11|39.31|42.15|39.35|42.02|39.22|0
1644877200000|2022-02-14 22:20:00|42.09|39.29|42.11|39.31|42.13|39.33|42.08|39.28|0
1644877500000|2022-02-14 22:25:00|42.1|39.3|42.11|39.31|42.11|39.31|42.03|39.23|0
1644877800000|2022-02-14 22:30:00|42.12|39.32|42.1|39.3|42.12|39.32|42.1|39.3|0
1644878400000|2022-02-14 22:40:00|42.09|39.29|42.1|39.3|42.11|39.31|42.07|39.27|0
1644878700000|2022-02-14 22:45:00|42.08|39.28|42.09|39.29|42.09|39.29|42.08|39.28|0
1644879300000|2022-02-14 22:55:00|42.1|39.3|42.09|39.29|42.12|39.32|42.07|39.27|0
1644879600000|2022-02-14 23:00:00|42.01|39.21|42.38|39.58|42.41|39.61|42.01|39.21|0
1644879900000|2022-02-14 23:05:00|42.41|39.61|42.88|40.08|42.92|40.12|42.39|39.59|0
1644880200000|2022-02-14 23:10:00|42.92|40.12|42.96|40.16|43.04|40.24|42.84|40.04|0
1644880500000|2022-02-14 23:15:00|43|40.2|42.88|40.08|43|40.2|42.8|40|0
1644880800000|2022-02-14 23:20:00|42.92|40.12|43.12|40.32|43.16|40.36|42.88|40.08|0
1644881100000|2022-02-14 23:25:00|43.08|40.28|43|40.2|43.08|40.28|42.88|40.08|0
1644881400000|2022-02-14 23:30:00|43.04|40.24|43.08|40.28|43.31|40.51|43|40.2|0
1644881700000|2022-02-14 23:35:00|43.04|40.24|43.21|40.41|43.23|40.43|42.96|40.16|0
1644882000000|2022-02-14 23:40:00|43.23|40.43|43.17|40.37|43.27|40.47|43.11|40.31|0
1644882300000|2022-02-14 23:45:00|43.15|40.35|43.07|40.27|43.17|40.37|43.07|40.27|0
1644882600000|2022-02-14 23:50:00|43.09|40.29|43.23|40.43|43.31|40.51|43.07|40.27|0
1644882900000|2022-02-14 23:55:00|43.25|40.45|43.31|40.51|43.31|40.51|43.11|40.31|0
1644883200000|2022-02-15 00:00:00|43.39|40.59|43.01|40.21|43.59|40.79|42.95|40.15|0
1644883500000|2022-02-15 00:05:00|43.03|40.23|43.54|40.74|43.54|40.74|42.97|40.17|0
1644883800000|2022-02-15 00:10:00|43.52|40.72|42.91|40.11|43.54|40.74|42.89|40.09|0
1644884100000|2022-02-15 00:15:00|42.93|40.13|42.22|39.42|42.95|40.15|42.09|39.29|0
1644884400000|2022-02-15 00:20:00|42.18|39.38|41.89|39.09|42.28|39.48|41.72|38.92|0
1644884700000|2022-02-15 00:25:00|41.85|39.05|41.93|39.13|42.09|39.29|41.78|38.98|0
1644885000000|2022-02-15 00:30:00|41.97|39.17|41.31|38.51|41.97|39.17|41.24|38.44|0
1644885300000|2022-02-15 00:35:00|41.26|38.46|41.41|38.61|41.5|38.7|41.2|38.4|0
1644885600000|2022-02-15 00:40:00|41.39|38.59|41.43|38.63|41.54|38.74|41.31|38.51|0
1644885900000|2022-02-15 00:45:00|41.46|38.66|42.08|39.28|42.12|39.32|41.46|38.66|0
1644886200000|2022-02-15 00:50:00|42.04|39.24|42.04|39.24|42.12|39.32|41.81|39.01|0
1644886500000|2022-02-15 00:55:00|42.08|39.28|42.47|39.67|42.53|39.73|41.93|39.13|0
1644886800000|2022-02-15 01:00:00|42.51|39.71|42.25|39.45|42.62|39.82|42.23|39.43|0
1644887100000|2022-02-15 01:05:00|42.23|39.43|42.15|39.35|42.37|39.57|42.04|39.24|0
1644887400000|2022-02-15 01:10:00|42.13|39.33|42.43|39.63|42.43|39.63|42.12|39.32|0
1644887700000|2022-02-15 01:15:00|42.5|39.7|42.23|39.43|42.62|39.82|42.21|39.41|0
1644888000000|2022-02-15 01:20:00|42.27|39.47|42.58|39.78|42.9|40.1|42.25|39.45|0
1644888300000|2022-02-15 01:25:00|42.56|39.76|42.68|39.88|42.79|39.99|42.52|39.72|0
1644888600000|2022-02-15 01:30:00|42.72|39.92|41.94|39.14|42.74|39.94|41.88|39.08|0
1644888900000|2022-02-15 01:35:00|41.97|39.17|42.46|39.66|42.66|39.86|41.84|39.04|0
1644889200000|2022-02-15 01:40:00|42.42|39.62|42.3|39.5|42.46|39.66|42.19|39.39|0
1644889500000|2022-02-15 01:45:00|42.38|39.58|42.69|39.89|42.87|40.07|42.38|39.58|0
1644889800000|2022-02-15 01:50:00|42.71|39.91|42.79|39.99|42.97|40.17|42.46|39.66|0
1644890100000|2022-02-15 01:55:00|42.75|39.95|43.01|40.21|43.05|40.25|42.57|39.77|0
1644890400000|2022-02-15 02:00:00|42.97|40.17|43.02|40.22|43.12|40.32|42.85|40.05|0
1644890700000|2022-02-15 02:05:00|43.08|40.28|43.4|40.6|43.44|40.64|43.08|40.28|0
1644891000000|2022-02-15 02:10:00|43.44|40.64|43.48|40.68|43.6|40.8|43.32|40.52|0
1644891300000|2022-02-15 02:15:00|43.5|40.7|43.56|40.76|43.64|40.84|43.32|40.52|0
1644891600000|2022-02-15 02:20:00|43.58|40.78|43.64|40.84|43.64|40.84|43.48|40.68|0
1644891900000|2022-02-15 02:25:00|43.6|40.8|43.92|41.12|44.08|41.28|43.6|40.8|0
1644892200000|2022-02-15 02:30:00|43.93|41.13|44.07|41.27|44.2|41.4|43.91|41.11|0
1644892500000|2022-02-15 02:35:00|44.11|41.31|44.03|41.23|44.16|41.36|44.03|41.23|0
1644892800000|2022-02-15 02:40:00|43.87|41.07|43.95|41.15|44.03|41.23|43.87|41.07|0
1644893100000|2022-02-15 02:45:00|43.99|41.19|44.27|41.47|44.44|41.64|43.95|41.15|0
1644893400000|2022-02-15 02:50:00|44.23|41.43|44.07|41.27|44.35|41.55|43.95|41.15|0
1644893700000|2022-02-15 02:55:00|44.05|41.25|43.99|41.19|44.07|41.27|43.91|41.11|0
1644894000000|2022-02-15 03:00:00|43.95|41.15|43.95|41.15|43.99|41.19|43.87|41.07|0
1644894300000|2022-02-15 03:05:00|43.97|41.17|43.91|41.11|43.99|41.19|43.87|41.07|0
1644894600000|2022-02-15 03:10:00|43.87|41.07|43.79|40.99|43.95|41.15|43.63|40.83|0
1644894900000|2022-02-15 03:15:00|43.75|40.95|43.54|40.74|43.87|41.07|43.54|40.74|0
1644895200000|2022-02-15 03:20:00|43.56|40.76|43.58|40.78|43.7|40.9|43.46|40.66|0
1644895500000|2022-02-15 03:25:00|43.6|40.8|43.34|40.54|43.78|40.98|43.34|40.54|0
1644895800000|2022-02-15 03:30:00|43.22|40.42|43.04|40.24|43.22|40.42|42.93|40.13|0
1644896100000|2022-02-15 03:35:00|43.03|40.23|42.95|40.15|43.1|40.3|42.83|40.03|0
1644896400000|2022-02-15 03:40:00|42.99|40.19|43.1|40.3|43.2|40.4|42.96|40.16|0
1644896700000|2022-02-15 03:45:00|43.14|40.34|42.59|39.79|43.14|40.34|42.59|39.79|0
1644897000000|2022-02-15 03:50:00|42.63|39.83|42.67|39.87|42.86|40.06|42.51|39.71|0
1644897300000|2022-02-15 03:55:00|42.69|39.89|42.67|39.87|42.74|39.94|42.51|39.71|0
1644897600000|2022-02-15 04:00:00|42.71|39.91|42.47|39.67|42.86|40.06|42.43|39.63|0
1644897900000|2022-02-15 04:05:00|42.51|39.71|42.39|39.59|42.55|39.75|42.2|39.4|0
1644898200000|2022-02-15 04:10:00|42.35|39.55|42.49|39.69|42.53|39.73|42.27|39.47|0
1644898500000|2022-02-15 04:15:00|42.47|39.67|42.47|39.67|42.55|39.75|42.43|39.63|0
1644898800000|2022-02-15 04:20:00|42.43|39.63|42.39|39.59|42.47|39.67|42.35|39.55|0
1644899100000|2022-02-15 04:25:00|42.37|39.57|42.05|39.25|42.39|39.59|41.84|39.04|0
1644899400000|2022-02-15 04:30:00|42.04|39.24|42.23|39.43|42.33|39.53|41.96|39.16|0
1644899700000|2022-02-15 04:35:00|42.19|39.39|42.19|39.39|42.35|39.55|42|39.2|0
1644900000000|2022-02-15 04:40:00|42.15|39.35|42.19|39.39|42.19|39.39|42.11|39.31|0
1644900300000|2022-02-15 04:45:00|42.13|39.33|42.15|39.35|42.19|39.39|42.03|39.23|0
1644900600000|2022-02-15 04:50:00|42.11|39.31|42.23|39.43|42.34|39.54|41.99|39.19|0
1644900900000|2022-02-15 04:55:00|42.19|39.39|42.34|39.54|42.4|39.6|42.19|39.39|0
1644901200000|2022-02-15 05:00:00|42.38|39.58|41.53|38.73|42.38|39.58|41.49|38.69|0
1644901500000|2022-02-15 05:05:00|41.49|38.69|40.59|37.79|41.49|38.69|39.98|37.18|0
1644901800000|2022-02-15 05:10:00|40.61|37.81|40.61|37.81|41.19|38.39|40.55|37.75|0
1644902100000|2022-02-15 05:15:00|40.54|37.74|40.57|37.77|40.8|38|40.52|37.72|0
1644902400000|2022-02-15 05:20:00|40.53|37.73|40.51|37.71|40.76|37.96|40.46|37.66|0
1644902700000|2022-02-15 05:25:00|40.5|37.7|41.25|38.45|41.31|38.51|40.5|37.7|0
1644903000000|2022-02-15 05:30:00|41.27|38.47|41.25|38.45|41.33|38.53|41.18|38.38|0
1644903300000|2022-02-15 05:35:00|41.37|38.57|41.37|38.57|41.5|38.7|40.99|38.19|0
1644903600000|2022-02-15 05:40:00|41.42|38.62|40.96|38.16|41.42|38.62|40.95|38.15|0
1644903900000|2022-02-15 05:45:00|40.91|38.11|40.89|38.09|41.02|38.22|40.83|38.03|0
1644904200000|2022-02-15 05:50:00|40.91|38.11|40.75|37.95|41.17|38.37|40.68|37.88|0
1644904500000|2022-02-15 05:55:00|40.87|38.07|40.87|38.07|40.96|38.16|40.64|37.84|0
1644904800000|2022-02-15 06:00:00|40.81|38.01|41.3|38.5|41.4|38.6|40.64|37.84|0
1644905100000|2022-02-15 06:05:00|41.28|38.48|41.06|38.26|41.32|38.52|40.87|38.07|0
1644905400000|2022-02-15 06:10:00|41.13|38.33|41.38|38.58|41.67|38.87|41.09|38.29|0
1644905700000|2022-02-15 06:15:00|41.4|38.6|41.49|38.69|41.74|38.94|41.4|38.6|0
1644906000000|2022-02-15 06:20:00|41.51|38.71|41.32|38.52|41.59|38.79|40.86|38.06|0
1644906300000|2022-02-15 06:25:00|41.34|38.54|41.78|38.98|41.93|39.13|41.34|38.54|0
1644906600000|2022-02-15 06:30:00|41.7|38.9|41.43|38.63|41.74|38.94|41.39|38.59|0
1644906900000|2022-02-15 06:35:00|41.47|38.67|41.62|38.82|41.66|38.86|41.36|38.56|0
1644907200000|2022-02-15 06:40:00|41.64|38.84|41.51|38.71|41.66|38.86|41.22|38.42|0
1644907500000|2022-02-15 06:45:00|41.55|38.75|41.45|38.65|41.55|38.75|41.16|38.36|0
1644907800000|2022-02-15 06:50:00|41.47|38.67|41.66|38.86|41.66|38.86|41.45|38.65|0
1644908100000|2022-02-15 06:55:00|41.64|38.84|41.47|38.67|41.66|38.86|41.31|38.51|0
1644908400000|2022-02-15 07:00:00|41.48|38.68|41.33|38.53|41.73|38.93|40.8|38|0
1644908700000|2022-02-15 07:05:00|41.37|38.57|42.39|39.59|42.51|39.71|41.31|38.51|0
1644909000000|2022-02-15 07:10:00|42.35|39.55|42|39.2|42.51|39.71|41.92|39.12|0
1644909300000|2022-02-15 07:15:00|41.96|39.16|42.16|39.36|42.21|39.41|41.92|39.12|0
1644909600000|2022-02-15 07:20:00|42.17|39.37|42|39.2|42.23|39.43|42|39.2|0
1644909900000|2022-02-15 07:25:00|42.04|39.24|41.71|38.91|42.12|39.32|41.31|38.51|0
1644910200000|2022-02-15 07:30:00|41.69|38.89|41.48|38.68|41.92|39.12|41.38|38.58|0
1644910500000|2022-02-15 07:35:00|41.5|38.7|40.88|38.08|41.5|38.7|40.88|38.08|0
1644910800000|2022-02-15 07:40:00|40.83|38.03|40.47|37.67|40.83|38.03|40.36|37.56|0
1644911100000|2022-02-15 07:45:00|40.43|37.63|41.56|38.76|41.9|39.1|40.32|37.52|0
1644911400000|2022-02-15 07:50:00|41.58|38.78|41.69|38.89|41.75|38.95|41.37|38.57|0
1644911700000|2022-02-15 07:55:00|41.63|38.83|41.5|38.7|41.81|39.01|41.4|38.6|0
1644912000000|2022-02-15 08:00:00|41.44|38.64|42.66|39.86|42.74|39.94|40.95|38.15|0
1644912300000|2022-02-15 08:05:00|42.6|40.2|45|42.6|45.04|42.64|42.09|39.69|0
1644912600000|2022-02-15 08:10:00|45.13|42.73|44.74|42.34|45.58|43.18|44.51|42.11|0
1644912900000|2022-02-15 08:15:00|44.92|42.52|46.08|43.68|46.12|43.72|44.74|42.34|0
1644913200000|2022-02-15 08:20:00|45.99|43.59|47.06|44.66|47.06|44.66|42.34|39.94|0
1644913500000|2022-02-15 08:25:00|47.1|44.7|46.79|44.39|49.21|46.81|46.59|44.19|0
1644913800000|2022-02-15 08:30:00|46.81|44.41|49.85|47.45|50|47.6|46.81|44.41|0
1644914100000|2022-02-15 08:35:00|49.74|47.34|48.98|46.58|49.87|47.47|48.28|45.88|0
1644914400000|2022-02-15 08:40:00|48.87|46.47|47.95|45.55|49.35|46.95|47.77|45.37|0
1644914700000|2022-02-15 08:45:00|47.9|45.5|48.27|45.87|48.34|45.94|47.32|44.92|0
1644915000000|2022-02-15 08:50:00|48.25|45.85|46.82|44.42|48.49|46.09|46.82|44.42|0
1644915300000|2022-02-15 08:55:00|46.7|44.3|47.81|45.41|47.81|45.41|46.65|44.25|0
1644915600000|2022-02-15 09:00:00|47.83|45.43|47.47|45.07|48.21|45.81|47.38|44.98|0
1644915900000|2022-02-15 09:05:00|47.42|45.02|48.69|46.29|48.73|46.33|47.42|45.02|0
1644916200000|2022-02-15 09:10:00|48.6|46.2|47.94|45.54|48.6|46.2|47.38|44.98|0
1644916500000|2022-02-15 09:15:00|47.98|45.58|49.17|46.77|49.57|47.17|47.9|45.5|0
1644916800000|2022-02-15 09:20:00|49.26|46.86|49.3|46.9|49.52|47.12|48.9|46.5|0
1644917100000|2022-02-15 09:25:00|49.39|46.99|48.77|46.37|49.52|47.12|48.73|46.33|0
1644917400000|2022-02-15 09:30:00|48.81|46.41|48.81|46.41|49.12|46.72|48.68|46.28|0
1644917700000|2022-02-15 09:35:00|48.88|46.48|48.66|46.26|49.03|46.63|48.5|46.1|0
1644918000000|2022-02-15 09:40:00|48.64|46.24|48.55|46.15|48.94|46.54|48.33|45.93|0
1644918300000|2022-02-15 09:45:00|48.57|46.17|48.85|46.45|48.99|46.59|48.2|45.8|0
1644918600000|2022-02-15 09:50:00|48.9|46.5|48.15|45.75|48.9|46.5|47.98|45.58|0
1644918900000|2022-02-15 09:55:00|48.11|45.71|48.72|46.32|48.72|46.32|48.08|45.68|0
1644919200000|2022-02-15 10:00:00|49.25|46.85|48.72|46.32|50.05|47.65|48.67|46.27|0
1644919500000|2022-02-15 10:05:00|48.61|46.21|48.09|45.69|49.44|47.04|46.96|44.56|0
1644919800000|2022-02-15 10:10:00|48.11|45.71|47.76|45.36|48.14|45.74|47.66|45.26|0
1644920100000|2022-02-15 10:15:00|47.79|45.39|48.2|45.8|48.6|46.2|47.76|45.36|0
1644920400000|2022-02-15 10:20:00|48.24|45.84|47.03|44.63|48.68|46.28|46.69|44.29|0
1644920700000|2022-02-15 10:25:00|47.09|44.69|49.34|46.94|49.52|47.12|47.09|44.69|0
1644921000000|2022-02-15 10:30:00|49.36|46.96|50.05|47.65|50.18|47.78|48.96|46.56|0
1644921300000|2022-02-15 10:35:00|50.07|47.67|50.54|48.14|50.72|48.32|50.07|47.67|0
1644921600000|2022-02-15 10:40:00|50.5|48.1|50.81|48.41|50.99|48.59|50.5|48.1|0
1644921900000|2022-02-15 10:45:00|50.68|48.28|50.52|48.12|50.88|48.48|50.36|47.96|0
1644922200000|2022-02-15 10:50:00|50.59|48.19|50.31|47.91|50.63|48.23|50.09|47.69|0
1644922500000|2022-02-15 10:55:00|50.34|47.94|50.4|48|50.63|48.23|50.29|47.89|0
1644922800000|2022-02-15 11:00:00|50.36|47.96|51.13|48.73|51.17|48.77|50.27|47.87|0
1644923100000|2022-02-15 11:05:00|51.08|48.68|50.87|48.47|51.26|48.86|50.81|48.41|0
1644923400000|2022-02-15 11:10:00|50.9|48.5|51.67|49.27|51.81|49.41|50.9|48.5|0
1644923700000|2022-02-15 11:15:00|51.72|49.32|51.21|48.81|52.04|49.64|51.12|48.72|0
1644924000000|2022-02-15 11:20:00|51.17|48.77|50.68|48.28|51.49|49.09|50.29|47.89|0
1644924300000|2022-02-15 11:25:00|50.65|48.25|49.96|47.56|50.65|48.25|49.82|47.42|0
1644924600000|2022-02-15 11:30:00|49.91|47.51|50.11|47.71|50.22|47.82|49.91|47.51|0
1644924900000|2022-02-15 11:35:00|50.09|47.69|50.61|48.21|50.65|48.25|49.86|47.46|0
1644925200000|2022-02-15 11:40:00|50.58|48.18|50.54|48.14|50.63|48.23|50.27|47.87|0
1644925500000|2022-02-15 11:45:00|50.49|48.09|51.31|48.91|51.63|49.23|50.45|48.05|0
1644925800000|2022-02-15 11:50:00|51.29|48.89|50.83|48.43|51.31|48.91|50.65|48.25|0
1644926100000|2022-02-15 11:55:00|50.81|48.41|50.56|48.16|51.1|48.7|50.56|48.16|0
1644926400000|2022-02-15 12:00:00|50.53|48.13|50.67|48.27|50.99|48.59|49.7|47.3|0
1644926700000|2022-02-15 12:05:00|50.65|48.25|51.31|48.91|51.72|49.32|50.4|48|0
1644927000000|2022-02-15 12:10:00|51.26|48.86|51.81|49.41|52.23|49.83|51.26|48.86|0
1644927300000|2022-02-15 12:15:00|51.86|49.46|50.27|47.87|51.88|49.48|50.2|47.8|0
1644927600000|2022-02-15 12:20:00|50.32|47.92|51.17|48.77|51.59|49.19|50.18|47.78|0
1644927900000|2022-02-15 12:25:00|51.15|48.75|51.17|48.77|51.26|48.86|50.94|48.54|0
1644928200000|2022-02-15 12:30:00|51.13|48.73|50.94|48.54|51.19|48.79|50.83|48.43|0
1644928500000|2022-02-15 12:35:00|50.99|48.59|49.41|47.01|51.52|49.12|48.87|46.47|0
1644928800000|2022-02-15 12:40:00|49.36|46.96|49|46.6|49.41|47.01|48.65|46.25|0
1644929100000|2022-02-15 12:45:00|48.96|46.56|49.32|46.92|50.79|48.39|48.83|46.43|0
1644929400000|2022-02-15 12:50:00|49.3|46.9|49.74|47.34|49.83|47.43|48.94|46.54|0
1644929700000|2022-02-15 12:55:00|49.79|47.39|49.9|47.5|49.9|47.5|49.7|47.3|0
1644930000000|2022-02-15 13:00:00|49.88|47.48|49.54|47.14|50.12|47.72|49.54|47.14|0
1644930300000|2022-02-15 13:05:00|49.56|47.16|49.29|46.89|49.65|47.25|49.2|46.8|0
1644930600000|2022-02-15 13:10:00|49.2|46.8|49.02|46.62|49.25|46.85|48.89|46.49|0
1644930900000|2022-02-15 13:15:00|48.98|46.58|48.67|46.27|49.02|46.62|48.4|46|0
1644931200000|2022-02-15 13:20:00|48.62|46.22|48.93|46.53|49.06|46.66|48.49|46.09|0
1644931500000|2022-02-15 13:25:00|48.98|46.58|48.71|46.31|48.98|46.58|48.14|45.74|0
1644931800000|2022-02-15 13:30:00|48.2|45.8|47.78|45.38|48.2|45.8|47.07|44.67|0
1644932100000|2022-02-15 13:35:00|47.74|45.34|48.61|46.21|48.72|46.32|47.06|44.66|0
1644932400000|2022-02-15 13:40:00|48.55|46.15|49.45|47.05|49.45|47.05|48.37|45.97|0
1644932700000|2022-02-15 13:45:00|49.47|47.07|49.56|47.16|49.56|47.16|48.99|46.59|0
1644933000000|2022-02-15 13:50:00|49.52|47.12|48.68|46.28|49.56|47.16|48.68|46.28|0
1644933300000|2022-02-15 13:55:00|48.63|46.23|48.1|45.7|48.63|46.23|47.91|45.51|0
1644933600000|2022-02-15 14:00:00|48.15|45.75|48.02|45.62|48.23|45.83|47.63|45.23|0
1644933900000|2022-02-15 14:05:00|48.06|45.66|48.32|45.92|48.58|46.18|47.93|45.53|0
1644934200000|2022-02-15 14:10:00|48.28|45.88|47.43|45.03|48.28|45.88|47.32|44.92|0
1644934500000|2022-02-15 14:15:00|47.45|45.05|47.88|45.48|48.01|45.61|47.11|44.71|0
1644934800000|2022-02-15 14:20:00|47.9|45.5|48.45|46.05|48.78|46.38|47.84|45.44|0
1644935100000|2022-02-15 14:25:00|48.49|46.09|47.36|44.96|48.58|46.18|47.32|44.92|0
1644935400000|2022-02-15 14:30:00|47.71|45.31|49.71|47.31|49.91|47.51|47.15|44.75|0
1644935700000|2022-02-15 14:35:00|49.87|47.47|48.56|46.16|50.68|48.28|48.5|46.1|0
1644936000000|2022-02-15 14:40:00|48.54|46.14|48.19|45.79|49.12|46.72|47.84|45.44|0
1644936300000|2022-02-15 14:45:00|48.54|46.14|47.62|45.22|49.61|47.21|47.58|45.18|0
1644936600000|2022-02-15 14:50:00|47.27|44.87|47.31|44.91|47.36|44.96|46.41|44.01|0
1644936900000|2022-02-15 14:55:00|47.29|44.89|46.62|44.22|47.44|45.04|45.98|43.58|0
1644937200000|2022-02-15 15:00:00|46.54|44.14|47.48|45.08|48.4|46|45.8|43.4|0
1644937500000|2022-02-15 15:05:00|47.44|45.04|48.04|45.64|48.46|46.06|47.09|44.69|0
1644937800000|2022-02-15 15:10:00|48|45.6|47.69|45.29|48|45.6|46.96|44.56|0
1644938100000|2022-02-15 15:15:00|47.63|45.23|48.17|45.77|48.61|46.21|47.63|45.23|0
1644938400000|2022-02-15 15:20:00|48.13|45.73|48.3|45.9|48.61|46.21|47.48|45.08|0
1644938700000|2022-02-15 15:25:00|48.26|45.86|49.32|46.92|49.32|46.92|47.26|44.86|0
1644939000000|2022-02-15 15:30:00|49.45|47.05|48.96|46.56|49.5|47.1|48.78|46.38|0
1644939300000|2022-02-15 15:35:00|49.09|46.69|49.31|46.91|49.58|47.18|48.72|46.32|0
1644939600000|2022-02-15 15:40:00|49.43|47.03|50.26|47.86|50.35|47.95|49.23|46.83|0
1644939900000|2022-02-15 15:45:00|50.35|47.95|50.89|48.49|50.98|48.58|50.16|47.76|0
1644940200000|2022-02-15 15:50:00|50.8|48.4|49.55|47.15|51.28|48.88|49.28|46.88|0
1644940500000|2022-02-15 15:55:00|49.51|47.11|49.08|46.68|49.8|47.4|48.75|46.35|0
1644940800000|2022-02-15 16:00:00|49.06|46.66|49.59|47.19|49.64|47.24|48.97|46.57|0
1644941100000|2022-02-15 16:05:00|49.68|47.28|51.28|48.88|51.32|48.92|48.83|46.43|0
1644941400000|2022-02-15 16:10:00|52.91|50.51|52.19|49.79|52.91|50.51|51.99|49.59|0
1644941700000|2022-02-15 16:15:00|52.22|49.82|51.85|49.45|52.45|50.05|51.8|49.4|0
1644942000000|2022-02-15 16:20:00|51.94|49.54|52.03|49.63|52.44|50.04|51.87|49.47|0
1644942300000|2022-02-15 16:25:00|51.98|49.58|49.33|46.93|51.98|49.58|47.61|45.21|0
1644942600000|2022-02-15 16:30:00|48.67|46.27|49.65|47.25|49.65|47.25|48.67|46.27|0
1644942900000|2022-02-15 16:35:00|49.62|47.22|49.94|47.54|50.23|47.83|49.56|47.16|0
1644943200000|2022-02-15 16:40:00|49.89|47.49|49.29|46.89|49.96|47.56|49.29|46.89|0
1644943500000|2022-02-15 16:45:00|49.33|46.93|49.35|46.95|49.84|47.44|49.2|46.8|0
1644943800000|2022-02-15 16:50:00|49.37|46.97|49.15|46.75|49.51|47.11|48.93|46.53|0
1644944100000|2022-02-15 16:55:00|49.19|46.79|49.78|47.38|50.02|47.62|49.06|46.66|0
1644944400000|2022-02-15 17:00:00|49.82|47.42|49.39|46.99|50.32|47.92|49.12|46.72|0
1644944700000|2022-02-15 17:05:00|49.42|47.02|48.86|46.46|49.59|47.19|48.66|46.26|0
1644945000000|2022-02-15 17:10:00|48.88|46.48|48.35|45.95|49.15|46.75|48.35|45.95|0
1644945300000|2022-02-15 17:15:00|48.39|45.99|47.47|45.07|48.44|46.04|47.34|44.94|0
1644945600000|2022-02-15 17:20:00|47.43|45.03|47.13|44.73|47.6|45.2|46.95|44.55|0
1644945900000|2022-02-15 17:25:00|47.21|44.81|47.52|45.12|47.65|45.25|46.7|44.3|0
1644946200000|2022-02-15 17:30:00|47.47|45.07|47.62|45.22|48.41|46.01|46.97|44.57|0
1644946500000|2022-02-15 17:35:00|47.71|45.31|47.77|45.37|48.1|45.7|47.62|45.22|0
1644946800000|2022-02-15 17:40:00|47.75|45.35|47.7|45.3|47.99|45.59|47.4|45|0
1644947100000|2022-02-15 17:45:00|47.75|45.35|46.16|43.76|47.83|45.43|46.12|43.72|0
1644947400000|2022-02-15 17:50:00|46.24|43.84|46.71|44.31|46.84|44.44|46.16|43.76|0
1644947700000|2022-02-15 17:55:00|46.67|44.27|47.18|44.78|47.25|44.85|46.58|44.18|0
1644948000000|2022-02-15 18:00:00|47.23|44.83|47.74|45.34|47.83|45.43|47.01|44.61|0
1644948300000|2022-02-15 18:05:00|47.7|45.3|48.27|45.87|48.27|45.87|47.7|45.3|0
1644948600000|2022-02-15 18:10:00|48.22|45.82|48.26|45.86|48.4|46|47.96|45.56|0
1644948900000|2022-02-15 18:15:00|48.31|45.91|47.96|45.56|48.35|45.95|47.83|45.43|0
1644949200000|2022-02-15 18:20:00|48|45.6|49.37|46.97|49.46|47.06|48|45.6|0
1644949500000|2022-02-15 18:25:00|49.46|47.06|49.9|47.5|50.04|47.64|49.37|46.97|0
1644949800000|2022-02-15 18:30:00|49.95|47.55|49.3|46.9|50.41|48.01|48.59|46.19|0
1644950100000|2022-02-15 18:35:00|49.34|46.94|49.16|46.76|49.41|47.01|48.94|46.54|0
1644950400000|2022-02-15 18:40:00|49.18|46.78|49.27|46.87|49.52|47.12|49.03|46.63|0
1644950700000|2022-02-15 18:45:00|49.25|46.85|49.56|47.16|49.65|47.25|49.11|46.71|0
1644951000000|2022-02-15 18:50:00|49.58|47.18|49.38|46.98|49.69|47.29|49.2|46.8|0
1644951300000|2022-02-15 18:55:00|49.42|47.02|49.51|47.11|49.69|47.29|49.38|46.98|0
1644951600000|2022-02-15 19:00:00|49.6|47.2|49.24|46.84|49.69|47.29|49.02|46.62|0
1644951900000|2022-02-15 19:05:00|49.2|46.8|48.36|45.96|49.29|46.89|47.83|45.43|0
1644952200000|2022-02-15 19:10:00|48.49|46.09|48.62|46.22|48.75|46.35|48.18|45.78|0
1644952500000|2022-02-15 19:15:00|48.71|46.31|49.24|46.84|49.42|47.02|48.18|45.78|0
1644952800000|2022-02-15 19:20:00|49.15|46.75|49.15|46.75|49.6|47.2|49.02|46.62|0
1644953100000|2022-02-15 19:25:00|49.06|46.66|49.24|46.84|49.42|47.02|48.93|46.53|0
1644953400000|2022-02-15 19:30:00|49.28|46.88|48.79|46.39|49.51|47.11|48.7|46.3|0
1644953700000|2022-02-15 19:35:00|48.84|46.44|49.19|46.79|49.28|46.88|48.84|46.44|0
1644954000000|2022-02-15 19:40:00|49.24|46.84|49.64|47.24|49.68|47.28|48.09|45.69|0
1644954300000|2022-02-15 19:45:00|49.68|47.28|48.97|46.57|49.95|47.55|48.92|46.52|0
1644954600000|2022-02-15 19:50:00|48.83|46.43|48.97|46.57|49.23|46.83|48.41|46.01|0
1644954900000|2022-02-15 19:55:00|48.92|46.52|49.32|46.92|49.41|47.01|48.79|46.39|0
1644955200000|2022-02-15 20:00:00|49.28|46.88|50.04|47.64|50.04|47.64|49.14|46.74|0
1644955500000|2022-02-15 20:05:00|50.13|47.73|50.13|47.73|50.4|48|49.9|47.5|0
1644955800000|2022-02-15 20:10:00|50.17|47.77|50.08|47.68|50.28|47.88|49.86|47.46|0
1644956100000|2022-02-15 20:15:00|50.13|47.73|50.17|47.77|50.17|47.77|49.54|47.14|0
1644956400000|2022-02-15 20:20:00|50.22|47.82|49.67|47.27|50.35|47.95|49.36|46.96|0
1644956700000|2022-02-15 20:25:00|49.65|47.25|49.81|47.41|49.81|47.41|49.36|46.96|0
1644957000000|2022-02-15 20:30:00|49.76|47.36|48.08|45.68|49.76|47.36|47.95|45.55|0
1644957300000|2022-02-15 20:35:00|47.95|45.55|46.84|44.44|48.74|46.34|46.63|44.23|0
1644957600000|2022-02-15 20:40:00|46.93|44.53|48.94|46.54|49.03|46.63|46.29|43.89|0
1644957900000|2022-02-15 20:45:00|48.91|46.51|48.89|46.49|49.42|47.02|47.88|45.48|0
1644958200000|2022-02-15 20:50:00|48.91|46.51|50.12|47.72|51.37|48.97|48.91|46.51|0
1644958500000|2022-02-15 20:55:00|50.19|47.79|51|48.6|51.37|48.97|49.56|47.16|0
1644958800000|2022-02-15 21:00:00|51.09|48.69|49.64|47.24|51.09|48.69|49.58|47.18|0
1644959100000|2022-02-15 21:05:00|49.73|47.33|49.17|46.77|49.73|47.33|49.02|46.62|0
1644959400000|2022-02-15 21:10:00|49.15|46.75|49.37|46.97|49.55|47.15|48.89|46.49|0
1644959700000|2022-02-15 21:15:00|49.35|46.95|50.02|47.22|50.02|47.22|49.35|46.64|0
1644960000000|2022-02-15 21:20:00|49.98|47.18|50.24|47.44|50.34|47.54|49.89|47.09|0
1644960300000|2022-02-15 21:25:00|50.29|47.49|50.47|47.67|50.51|47.71|50.24|47.44|0
1644960600000|2022-02-15 21:30:00|50.42|47.62|50.51|47.71|50.6|47.8|50.4|47.6|0
1644960900000|2022-02-15 21:35:00|50.56|47.76|50.38|47.58|50.6|47.8|50.33|47.53|0
1644961200000|2022-02-15 21:40:00|50.42|47.62|49.93|47.13|50.47|47.67|49.88|47.08|0
1644961500000|2022-02-15 21:45:00|49.88|47.08|49.39|46.59|50.01|47.21|49.34|46.54|0
1644961800000|2022-02-15 21:50:00|49.43|46.63|49.88|47.08|49.97|47.17|49.34|46.54|0
1644962100000|2022-02-15 21:55:00|49.83|47.03|49.9|47.1|50.24|47.44|49.61|46.81|0
1644962400000|2022-02-15 22:00:00|50.02|47.22|50.04|47.24|50.07|47.27|49.97|47.17|0
1644962700000|2022-02-15 22:05:00|50.06|47.26|50.04|47.24|50.06|47.26|49.89|47.09|0
1644963000000|2022-02-15 22:10:00|50|47.2|49.85|47.05|50|47.2|49.83|47.03|0
1644963300000|2022-02-15 22:15:00|49.83|47.03|49.7|46.9|49.83|47.03|49.7|46.9|0
1644963600000|2022-02-15 22:20:00|49.69|46.89|49.63|46.83|49.75|46.95|49.61|46.81|0
1644963900000|2022-02-15 22:25:00|49.71|46.91|49.66|46.86|49.71|46.91|49.58|46.78|0
1644964200000|2022-02-15 22:30:00|49.65|46.85|49.66|46.86|49.72|46.92|49.65|46.85|0
1644964500000|2022-02-15 22:35:00|49.65|46.85|49.66|46.86|49.68|46.88|49.64|46.84|0
1644964800000|2022-02-15 22:40:00|49.68|46.88|49.68|46.88|49.73|46.93|49.65|46.85|0
1644965100000|2022-02-15 22:45:00|49.67|46.87|49.68|46.88|49.68|46.88|49.65|46.85|0
1644965400000|2022-02-15 22:50:00|49.72|46.92|49.69|46.89|49.72|46.92|49.66|46.86|0
1644965700000|2022-02-15 22:55:00|49.7|46.9|49.79|46.99|49.95|47.15|49.7|46.9|0
1644966000000|2022-02-15 23:00:00|50.06|47.26|50.13|47.33|50.24|47.44|49.73|46.93|0
1644966300000|2022-02-15 23:05:00|50.09|47.29|50.09|47.29|50.36|47.56|50|47.2|0
1644966600000|2022-02-15 23:10:00|50.13|47.33|49.82|47.02|50.15|47.35|49.77|46.97|0
1644966900000|2022-02-15 23:15:00|49.77|46.97|49.84|47.04|50.02|47.22|49.73|46.93|0
1644967200000|2022-02-15 23:20:00|49.86|47.06|49.48|46.68|49.86|47.06|49.41|46.61|0
1644967500000|2022-02-15 23:25:00|49.5|46.7|49.45|46.65|49.72|46.92|49.32|46.52|0
1644967800000|2022-02-15 23:30:00|49.48|46.68|49.63|46.83|49.86|47.06|49.43|46.63|0
1644968100000|2022-02-15 23:35:00|49.61|46.81|49.88|47.08|49.9|47.1|49.61|46.81|0
1644968400000|2022-02-15 23:40:00|49.85|47.05|49.67|46.87|49.97|47.17|49.67|46.87|0
1644968700000|2022-02-15 23:45:00|49.63|46.83|48.96|46.16|49.76|46.96|48.96|46.16|0
1644969000000|2022-02-15 23:50:00|48.92|46.12|49.01|46.21|49.18|46.38|48.79|45.99|0
1644969300000|2022-02-15 23:55:00|48.92|46.12|49.09|46.29|49.16|46.36|48.92|46.12|0
1644969600000|2022-02-16 00:00:00|49|46.2|49.16|46.36|49.27|46.47|48.92|46.12|0
1644969900000|2022-02-16 00:05:00|49.18|46.38|49.29|46.49|49.29|46.49|48.74|45.94|0
1644970200000|2022-02-16 00:10:00|49.36|46.56|48.89|46.09|49.36|46.56|48.78|45.98|0
1644970500000|2022-02-16 00:15:00|48.87|46.07|48.87|46.07|48.96|46.16|48.78|45.98|0
1644970800000|2022-02-16 00:20:00|48.82|46.02|48.69|45.89|48.82|46.02|48.6|45.8|0
1644971100000|2022-02-16 00:25:00|48.71|45.91|48.67|45.87|48.91|46.11|48.65|45.85|0
1644971400000|2022-02-16 00:30:00|48.65|45.85|48.82|46.02|48.84|46.04|48.64|45.84|0
1644971700000|2022-02-16 00:35:00|48.78|45.98|48.82|46.02|48.91|46.11|48.78|45.98|0
1644972000000|2022-02-16 00:40:00|48.8|46|48.73|45.93|48.86|46.06|48.69|45.89|0
1644972300000|2022-02-16 00:45:00|48.71|45.91|48.73|45.93|48.77|45.97|48.6|45.8|0
1644972600000|2022-02-16 00:50:00|48.68|45.88|48.73|45.93|48.82|46.02|48.6|45.8|0
1644972900000|2022-02-16 00:55:00|48.68|45.88|48.64|45.84|48.77|45.97|48.59|45.79|0
1644973200000|2022-02-16 01:00:00|48.73|45.93|48.73|45.93|48.81|46.01|48.59|45.79|0
1644973500000|2022-02-16 01:05:00|48.77|45.97|49.08|46.28|49.17|46.37|48.75|45.95|0
1644973800000|2022-02-16 01:10:00|49.12|46.32|48.68|45.88|49.12|46.32|48.68|45.88|0
1644974100000|2022-02-16 01:15:00|48.72|45.92|48.68|45.88|48.94|46.14|48.63|45.83|0
1644974400000|2022-02-16 01:20:00|48.72|45.92|48.72|45.92|48.77|45.97|48.59|45.79|0
1644974700000|2022-02-16 01:25:00|48.68|45.88|48.72|45.92|48.85|46.05|48.68|45.88|0
1644975000000|2022-02-16 01:30:00|48.76|45.96|48.63|45.83|48.83|46.03|48.59|45.79|0
1644975300000|2022-02-16 01:35:00|48.65|45.85|48.81|46.01|48.85|46.05|48.59|45.79|0
1644975600000|2022-02-16 01:40:00|48.85|46.05|48.58|45.78|48.85|46.05|48.58|45.78|0
1644975900000|2022-02-16 01:45:00|48.63|45.83|48.76|45.96|48.8|46|48.63|45.83|0
1644976200000|2022-02-16 01:50:00|48.8|46|48.89|46.09|48.94|46.14|48.71|45.91|0
1644976500000|2022-02-16 01:55:00|48.85|46.05|48.98|46.18|48.98|46.18|48.8|46|0
1644976800000|2022-02-16 02:00:00|49.02|46.22|49.06|46.26|49.13|46.33|48.98|46.18|0
1644977100000|2022-02-16 02:05:00|49.11|46.31|49.51|46.71|49.51|46.71|49.02|46.22|0
1644977400000|2022-02-16 02:10:00|49.55|46.75|49.2|46.4|49.55|46.75|49.02|46.22|0
1644977700000|2022-02-16 02:15:00|49.17|46.37|49.33|46.53|49.42|46.62|49.15|46.35|0
1644978000000|2022-02-16 02:20:00|49.37|46.57|49.3|46.5|49.42|46.62|49.24|46.44|0
1644978300000|2022-02-16 02:25:00|49.33|46.53|49.19|46.39|49.33|46.53|49.19|46.39|0
1644978600000|2022-02-16 02:30:00|49.24|46.44|49.06|46.26|49.24|46.44|48.88|46.08|0
1644978900000|2022-02-16 02:35:00|49.1|46.3|48.84|46.04|49.1|46.3|48.79|45.99|0
1644979200000|2022-02-16 02:40:00|48.88|46.08|48.88|46.08|48.92|46.12|48.75|45.95|0
1644979500000|2022-02-16 02:45:00|48.86|46.06|48.99|46.19|49.28|46.48|48.84|46.04|0
1644979800000|2022-02-16 02:50:00|49.01|46.21|49.05|46.25|49.05|46.25|48.97|46.17|0
1644980100000|2022-02-16 02:55:00|49.01|46.21|49.05|46.25|49.1|46.3|48.79|45.99|0
1644980400000|2022-02-16 03:00:00|49.1|46.3|49.05|46.25|49.23|46.43|48.88|46.08|0
1644980700000|2022-02-16 03:05:00|49.01|46.21|49.23|46.43|49.23|46.43|49.01|46.21|0
1644981000000|2022-02-16 03:10:00|49.18|46.38|49.23|46.43|49.23|46.43|49.14|46.34|0
1644981300000|2022-02-16 03:15:00|49.18|46.38|49.05|46.25|49.23|46.43|49.05|46.25|0
1644981600000|2022-02-16 03:20:00|49.09|46.29|48.87|46.07|49.09|46.29|48.87|46.07|0
1644981900000|2022-02-16 03:25:00|48.91|46.11|49|46.2|49|46.2|48.78|45.98|0
1644982200000|2022-02-16 03:30:00|48.96|46.16|48.96|46.16|49|46.2|48.74|45.94|0
1644982500000|2022-02-16 03:35:00|48.93|46.13|48.91|46.11|48.96|46.16|48.87|46.07|0
1644982800000|2022-02-16 03:40:00|48.96|46.16|48.89|46.09|49.04|46.24|48.87|46.07|0
1644983100000|2022-02-16 03:45:00|48.91|46.11|48.84|46.04|48.95|46.15|48.78|45.98|0
1644983400000|2022-02-16 03:50:00|48.82|46.02|48.64|45.84|48.86|46.06|48.64|45.84|0
1644983700000|2022-02-16 03:55:00|48.69|45.89|48.95|46.15|48.95|46.15|48.56|45.76|0
1644984000000|2022-02-16 04:00:00|48.91|46.11|48.91|46.11|48.95|46.15|48.82|46.02|0
1644984300000|2022-02-16 04:05:00|48.95|46.15|48.9|46.1|48.95|46.15|48.82|46.02|0
1644984600000|2022-02-16 04:10:00|48.88|46.08|48.95|46.15|48.95|46.15|48.86|46.06|0
1644984900000|2022-02-16 04:15:00|48.9|46.1|48.95|46.15|48.95|46.15|48.9|46.1|0
1644985200000|2022-02-16 04:20:00|49.08|46.28|48.99|46.19|49.08|46.28|48.99|46.19|0
1644985500000|2022-02-16 04:25:00|48.95|46.15|48.77|45.97|48.99|46.19|48.77|45.97|0
1644985800000|2022-02-16 04:30:00|48.81|46.01|48.81|46.01|48.86|46.06|48.79|45.99|0
1644986100000|2022-02-16 04:35:00|48.77|45.97|48.9|46.1|48.92|46.12|48.72|45.92|0
1644986400000|2022-02-16 04:40:00|48.92|46.12|48.94|46.14|48.99|46.19|48.85|46.05|0
1644986700000|2022-02-16 04:45:00|48.99|46.19|48.55|45.75|48.99|46.19|48.47|45.67|0
1644987000000|2022-02-16 04:50:00|48.6|45.8|48.71|45.91|48.73|45.93|48.55|45.75|0
1644987300000|2022-02-16 04:55:00|48.73|45.93|48.86|46.06|48.9|46.1|48.73|45.93|0
1644987600000|2022-02-16 05:00:00|48.9|46.1|49.26|46.46|49.26|46.46|48.82|46.02|0
1644987900000|2022-02-16 05:05:00|49.21|46.41|49.17|46.37|49.26|46.46|49.08|46.28|0
1644988200000|2022-02-16 05:10:00|49.14|46.34|49.39|46.59|49.48|46.68|49.08|46.28|0
1644988500000|2022-02-16 05:15:00|49.41|46.61|49.25|46.45|49.48|46.68|49.23|46.43|0
1644988800000|2022-02-16 05:20:00|49.21|46.41|49.25|46.45|49.34|46.54|49.12|46.32|0
1644989100000|2022-02-16 05:25:00|49.3|46.5|49.16|46.36|49.34|46.54|49.12|46.32|0
1644989400000|2022-02-16 05:30:00|49.12|46.32|49.16|46.36|49.39|46.59|49.12|46.32|0
1644989700000|2022-02-16 05:35:00|49.21|46.41|49.29|46.49|49.34|46.54|49.12|46.32|0
1644990000000|2022-02-16 05:40:00|49.34|46.54|49.29|46.49|49.34|46.54|49.16|46.36|0
1644990300000|2022-02-16 05:45:00|49.27|46.47|49.38|46.58|49.52|46.72|49.27|46.47|0
1644990600000|2022-02-16 05:50:00|49.36|46.56|49.34|46.54|49.51|46.71|49.29|46.49|0
1644990900000|2022-02-16 05:55:00|49.29|46.49|49.31|46.51|49.42|46.62|49.2|46.4|0
1644991200000|2022-02-16 06:00:00|49.33|46.53|49.22|46.42|49.74|46.94|49.2|46.4|0
1644991500000|2022-02-16 06:05:00|49.24|46.44|48.98|46.18|49.24|46.44|48.84|46.04|0
1644991800000|2022-02-16 06:10:00|48.93|46.13|49.15|46.35|49.24|46.44|48.89|46.09|0
1644992100000|2022-02-16 06:15:00|49.11|46.31|49.42|46.62|49.46|46.66|49.04|46.24|0
1644992400000|2022-02-16 06:20:00|49.44|46.64|49.46|46.66|49.53|46.73|49.35|46.55|0
1644992700000|2022-02-16 06:25:00|49.44|46.64|49.46|46.66|49.51|46.71|49.37|46.57|0
1644993000000|2022-02-16 06:30:00|49.51|46.71|49.73|46.93|49.82|47.02|49.51|46.71|0
1644993300000|2022-02-16 06:35:00|49.64|46.84|49.66|46.86|49.7|46.9|49.59|46.79|0
1644993600000|2022-02-16 06:40:00|49.64|46.84|49.68|46.88|49.82|47.02|49.59|46.79|0
1644993900000|2022-02-16 06:45:00|49.64|46.84|49.86|47.06|49.86|47.06|49.59|46.79|0
1644994200000|2022-02-16 06:50:00|49.81|47.01|49.68|46.88|49.86|47.06|49.59|46.79|0
1644994500000|2022-02-16 06:55:00|49.7|46.9|49.68|46.88|49.77|46.97|49.65|46.85|0
1644994800000|2022-02-16 07:00:00|49.59|46.79|49.86|47.06|50.31|47.51|49.5|46.7|0
1644995100000|2022-02-16 07:05:00|49.81|47.01|49.81|47.01|49.95|47.15|49.77|46.97|0
1644995400000|2022-02-16 07:10:00|49.79|46.99|49.63|46.83|49.9|47.1|49.45|46.65|0
1644995700000|2022-02-16 07:15:00|49.61|46.81|49.41|46.61|49.72|46.92|49.27|46.47|0
1644996000000|2022-02-16 07:20:00|49.36|46.56|49.36|46.56|49.49|46.69|49.16|46.36|0
1644996300000|2022-02-16 07:25:00|49.4|46.6|49.42|46.62|49.49|46.69|49.18|46.38|0
1644996600000|2022-02-16 07:30:00|49.45|46.65|49.67|46.87|49.72|46.92|49.2|46.4|0
1644996900000|2022-02-16 07:35:00|49.65|46.85|48.71|45.91|50|47.2|48.67|45.87|0
1644997200000|2022-02-16 07:40:00|48.69|45.89|48.53|45.73|48.84|46.04|48.49|45.69|0
1644997500000|2022-02-16 07:45:00|48.6|45.8|48.4|45.6|48.6|45.8|48.38|45.58|0
1644997800000|2022-02-16 07:50:00|48.38|45.58|48.18|45.38|48.58|45.78|48.05|45.25|0
1644998100000|2022-02-16 07:55:00|48.22|45.42|48.62|45.82|48.66|45.86|48.07|45.27|0
1644998400000|2022-02-16 08:00:00|48.66|45.86|47.93|45.13|48.97|46.17|47.69|44.89|0
1644998700000|2022-02-16 08:05:00|47.69|45.29|47.8|45.4|48.02|45.62|47.54|45.14|0
1644999000000|2022-02-16 08:10:00|47.76|45.36|49.01|46.61|49.01|46.61|47.67|45.27|0
1644999300000|2022-02-16 08:15:00|49.13|46.73|50.89|48.49|51.26|48.86|49.13|46.73|0
1644999600000|2022-02-16 08:20:00|51.03|48.63|51.45|49.05|52.01|49.61|51.03|48.63|0
1644999900000|2022-02-16 08:25:00|51.52|49.12|51.35|48.95|51.73|49.33|50.98|48.58|0
1645000200000|2022-02-16 08:30:00|51.24|48.84|51.26|48.86|51.4|49|50.91|48.51|0
1645000500000|2022-02-16 08:35:00|51.33|48.93|51.54|49.14|51.86|49.46|51.31|48.91|0
1645000800000|2022-02-16 08:40:00|51.58|49.18|50.68|48.28|51.68|49.28|50.61|48.21|0
1645001100000|2022-02-16 08:45:00|50.66|48.26|50.89|48.49|50.93|48.53|50.22|47.82|0
1645001400000|2022-02-16 08:50:00|50.96|48.56|50.52|48.12|51.07|48.67|50.29|47.89|0
1645001700000|2022-02-16 08:55:00|50.5|48.1|51.25|48.85|51.49|49.09|50.47|48.07|0
1645002000000|2022-02-16 09:00:00|51.44|49.04|52.09|49.69|52.75|50.35|51.09|48.69|0
1645002300000|2022-02-16 09:05:00|52|49.6|48.89|46.49|52.45|50.05|48.71|46.31|0
1645002600000|2022-02-16 09:10:00|48.85|46.45|49.12|46.72|49.16|46.76|47.92|45.52|0
1645002900000|2022-02-16 09:15:00|49.16|46.76|49.07|46.67|49.16|46.76|48.8|46.4|0
1645003200000|2022-02-16 09:20:00|48.98|46.58|48.78|46.38|49.16|46.76|48.51|46.11|0
1645003500000|2022-02-16 09:25:00|48.76|46.36|48.71|46.31|48.94|46.54|48.67|46.27|0
1645003800000|2022-02-16 09:30:00|48.69|46.29|48.93|46.53|49.47|47.07|48.67|46.27|0
1645004100000|2022-02-16 09:35:00|48.95|46.55|48.93|46.53|49.04|46.64|48.53|46.13|0
1645004400000|2022-02-16 09:40:00|48.89|46.49|48.22|45.82|49.04|46.64|48.17|45.77|0
1645004700000|2022-02-16 09:45:00|48.31|45.91|48.42|46.02|48.48|46.08|48.17|45.77|0
1645005000000|2022-02-16 09:50:00|48.39|45.99|48.48|46.08|48.8|46.4|48.3|45.9|0
1645005300000|2022-02-16 09:55:00|48.44|46.04|47.9|45.5|48.55|46.15|47.68|45.28|0
1645005600000|2022-02-16 10:00:00|47.82|45.42|47.48|45.08|47.86|45.46|46.55|44.15|0
1645005900000|2022-02-16 10:05:00|47.51|45.11|47.55|45.15|47.73|45.33|47.16|44.76|0
1645006200000|2022-02-16 10:10:00|47.59|45.19|47.95|45.55|48.03|45.63|47.44|45.04|0
1645006500000|2022-02-16 10:15:00|47.99|45.59|47.15|44.75|48.08|45.68|47|44.6|0
1645006800000|2022-02-16 10:20:00|47.11|44.71|45.86|43.46|47.2|44.8|45.69|43.29|0
1645007100000|2022-02-16 10:25:00|45.82|43.42|46.46|44.06|46.63|44.23|45.73|43.33|0
1645007400000|2022-02-16 10:30:00|46.39|43.99|46.91|44.51|46.91|44.51|46.18|43.78|0
1645007700000|2022-02-16 10:35:00|46.85|44.45|47.72|45.32|48.69|46.29|46.8|44.4|0
1645008000000|2022-02-16 10:40:00|47.74|45.34|48.14|45.74|48.25|45.85|47.74|45.34|0
1645008300000|2022-02-16 10:45:00|48.18|45.78|48.22|45.82|48.31|45.91|47.87|45.47|0
1645008600000|2022-02-16 10:50:00|48.2|45.8|48.4|46|48.53|46.13|48.16|45.76|0
1645008900000|2022-02-16 10:55:00|48.44|46.04|48.46|46.06|48.75|46.35|48.36|45.96|0
1645009200000|2022-02-16 11:00:00|48.49|46.09|48.53|46.13|49.11|46.71|48.33|45.93|0
1645009500000|2022-02-16 11:05:00|48.58|46.18|48.46|46.06|48.84|46.44|48.44|46.04|0
1645009800000|2022-02-16 11:10:00|48.44|46.04|47.82|45.42|48.44|46.04|47.78|45.38|0
1645010100000|2022-02-16 11:15:00|47.84|45.44|48|45.6|48.31|45.91|47.84|45.44|0
1645010400000|2022-02-16 11:20:00|48.02|45.62|48.02|45.62|48.22|45.82|47.87|45.47|0
1645010700000|2022-02-16 11:25:00|48.04|45.64|48.13|45.73|48.15|45.75|47.56|45.16|0
1645011000000|2022-02-16 11:30:00|48.08|45.68|48.52|46.12|48.75|46.35|47.91|45.51|0
1645011300000|2022-02-16 11:35:00|48.48|46.08|48.83|46.43|48.83|46.43|48.3|45.9|0
1645011600000|2022-02-16 11:40:00|48.97|46.57|48.74|46.34|48.97|46.57|48.57|46.17|0
1645011900000|2022-02-16 11:45:00|48.72|46.32|48.7|46.3|48.92|46.52|48.68|46.28|0
1645012200000|2022-02-16 11:50:00|48.72|46.32|48.36|45.96|48.79|46.39|48.34|45.94|0
1645012500000|2022-02-16 11:55:00|48.34|45.94|48.63|46.23|49.1|46.7|48.34|45.94|0
1645012800000|2022-02-16 12:00:00|48.56|46.16|49.28|46.88|49.28|46.88|48.52|46.12|0
1645013100000|2022-02-16 12:05:00|49.23|46.83|48.92|46.52|49.23|46.83|48.92|46.52|0
1645013400000|2022-02-16 12:10:00|48.65|46.25|49.09|46.69|49.12|46.72|48.43|46.03|0
1645013700000|2022-02-16 12:15:00|49.05|46.65|48.76|46.36|49.05|46.65|48.52|46.12|0
1645014000000|2022-02-16 12:20:00|48.78|46.38|48.6|46.2|48.91|46.51|48.51|46.11|0
1645014300000|2022-02-16 12:25:00|48.69|46.29|48.91|46.51|49.14|46.74|48.6|46.2|0
1645014600000|2022-02-16 12:30:00|48.73|46.33|48.25|45.85|48.82|46.42|48.16|45.76|0
1645014900000|2022-02-16 12:35:00|48.29|45.89|47.32|44.92|48.29|45.89|47.19|44.79|0
1645015200000|2022-02-16 12:40:00|47.28|44.88|47.37|44.97|47.54|45.14|46.93|44.53|0
1645015500000|2022-02-16 12:45:00|47.32|44.92|47.67|45.27|47.71|45.31|47.24|44.84|0
1645015800000|2022-02-16 12:50:00|47.71|45.31|47.32|44.92|47.93|45.53|47.32|44.92|0
1645016100000|2022-02-16 12:55:00|47.36|44.96|47.54|45.14|47.58|45.18|46.93|44.53|0
1645016400000|2022-02-16 13:00:00|47.63|45.23|47.84|45.44|47.84|45.44|47.49|45.09|0
1645016700000|2022-02-16 13:05:00|47.89|45.49|47.27|44.87|47.89|45.49|47.19|44.79|0
1645017000000|2022-02-16 13:10:00|47.32|44.92|47.69|45.29|47.71|45.31|47.1|44.7|0
1645017300000|2022-02-16 13:15:00|47.67|45.27|47.88|45.48|47.97|45.57|47.58|45.18|0
1645017600000|2022-02-16 13:20:00|47.84|45.44|48.1|45.7|48.15|45.75|47.8|45.4|0
1645017900000|2022-02-16 13:25:00|48.08|45.68|47.68|45.28|48.28|45.88|47.66|45.26|0
1645018200000|2022-02-16 13:30:00|47.66|45.26|48.5|46.1|48.76|46.36|47.16|44.76|0
1645018500000|2022-02-16 13:35:00|48.47|46.07|48.7|46.3|49.23|46.83|48.23|45.83|0
1645018800000|2022-02-16 13:40:00|48.67|46.27|48.27|45.87|48.74|46.34|48.23|45.83|0
1645019100000|2022-02-16 13:45:00|48.25|45.85|46.9|44.5|48.41|46.01|46.88|44.48|0
1645019400000|2022-02-16 13:50:00|46.92|44.52|46.49|44.09|47|44.6|46.06|43.66|0
1645019700000|2022-02-16 13:55:00|46.4|44|47.55|45.15|47.62|45.22|45.77|43.37|0
1645020000000|2022-02-16 14:00:00|47.53|45.13|47.44|45.04|47.62|45.22|46.95|44.55|0
1645020300000|2022-02-16 14:05:00|47.36|44.96|46.75|44.35|47.53|45.13|46.54|44.14|0
1645020600000|2022-02-16 14:10:00|46.8|44.4|46.15|43.75|46.8|44.4|46.03|43.63|0
1645020900000|2022-02-16 14:15:00|46.2|43.8|46.58|44.18|46.71|44.31|46.2|43.8|0
1645021200000|2022-02-16 14:20:00|46.62|44.22|46.54|44.14|46.62|44.22|46.07|43.67|0
1645021500000|2022-02-16 14:25:00|46.49|44.09|46.58|44.18|47.01|44.61|46.41|44.01|0
1645021800000|2022-02-16 14:30:00|46.75|44.35|47.57|45.17|48|45.6|46.75|44.35|0
1645022100000|2022-02-16 14:35:00|47.52|45.12|47.15|44.75|47.52|45.12|46.83|44.43|0
1645022400000|2022-02-16 14:40:00|47.13|44.73|46.4|44|47.26|44.86|46.4|44|0
1645022700000|2022-02-16 14:45:00|46.45|44.05|46.59|44.19|47.7|45.3|46.32|43.92|0
1645023000000|2022-02-16 14:50:00|46.49|44.09|45.6|43.2|47.61|45.21|44.84|42.44|0
1645023300000|2022-02-16 14:55:00|45.85|43.45|45.18|42.78|47.73|45.33|44.97|42.57|0
1645023600000|2022-02-16 15:00:00|44.97|42.57|45.49|43.09|46.01|43.61|44.55|42.15|0
1645023900000|2022-02-16 15:05:00|45.55|43.15|45.59|43.19|46.01|43.61|45.3|42.9|0
1645024200000|2022-02-16 15:10:00|45.55|43.15|45.57|43.17|46.14|43.74|44.5|42.1|0
1645024500000|2022-02-16 15:15:00|45.51|43.11|44.92|42.52|45.63|43.23|44.34|41.94|0
1645024800000|2022-02-16 15:20:00|44.88|42.48|45.59|43.19|45.71|43.31|44.65|42.25|0
1645025100000|2022-02-16 15:25:00|45.67|43.27|45.2|42.8|45.88|43.48|44.49|42.09|0
1645025400000|2022-02-16 15:30:00|45.24|42.84|45.28|42.88|45.28|42.88|44.66|42.26|0
1645025700000|2022-02-16 15:35:00|45.24|42.84|45.24|42.84|45.66|43.26|44.95|42.55|0
1645026000000|2022-02-16 15:40:00|45.12|42.72|45.41|43.01|45.45|43.05|44.53|42.13|0
1645026300000|2022-02-16 15:45:00|45.37|42.97|44.53|42.13|45.58|43.18|44.4|42|0
1645026600000|2022-02-16 15:50:00|44.48|42.08|44.94|42.54|45.28|42.88|44.48|42.08|0
1645026900000|2022-02-16 15:55:00|44.9|42.5|44.32|41.92|44.9|42.5|44.03|41.63|0
1645027200000|2022-02-16 16:00:00|44.44|42.04|44.9|42.5|44.98|42.58|44.23|41.83|0
1645027500000|2022-02-16 16:05:00|44.81|42.41|45.19|42.79|45.48|43.08|44.19|41.79|0
1645027800000|2022-02-16 16:10:00|45.27|42.87|44.85|42.45|45.31|42.91|44.81|42.41|0
1645028100000|2022-02-16 16:15:00|44.94|42.54|44.19|41.79|45.44|43.04|44.19|41.79|0
1645028400000|2022-02-16 16:20:00|44.23|41.83|44.79|42.39|44.81|42.41|43.94|41.54|0
1645028700000|2022-02-16 16:25:00|44.77|42.37|45.39|42.99|45.52|43.12|44.68|42.28|0
1645029000000|2022-02-16 16:30:00|45.44|43.04|44.97|42.57|45.44|43.04|44.89|42.49|0
1645029300000|2022-02-16 16:35:00|44.93|42.53|45.01|42.61|45.39|42.99|44.81|42.41|0
1645029600000|2022-02-16 16:40:00|45.06|42.66|44.64|42.24|45.22|42.82|44.29|41.89|0
1645029900000|2022-02-16 16:45:00|44.68|42.28|44.89|42.49|44.93|42.53|44.51|42.11|0
1645030200000|2022-02-16 16:50:00|44.97|42.57|44.97|42.57|45.26|42.86|44.84|42.44|0
1645030500000|2022-02-16 16:55:00|44.89|42.49|45.34|42.94|45.51|43.11|44.89|42.49|0
1645030800000|2022-02-16 17:00:00|45.3|42.9|44.24|41.84|45.39|42.99|43.99|41.59|0
1645031100000|2022-02-16 17:05:00|44.28|41.88|44.59|42.19|44.96|42.56|43.95|41.55|0
1645031400000|2022-02-16 17:10:00|44.54|42.14|44.42|42.02|44.71|42.31|44.21|41.81|0
1645031700000|2022-02-16 17:15:00|44.38|41.98|44.21|41.81|44.5|42.1|44.05|41.65|0
1645032000000|2022-02-16 17:20:00|44.25|41.85|44.25|41.85|44.42|42.02|44.05|41.65|0
1645032300000|2022-02-16 17:25:00|44.21|41.81|44.04|41.64|44.5|42.1|44|41.6|0
1645032600000|2022-02-16 17:30:00|44|41.6|42.1|39.7|44|41.6|41.9|39.5|0
1645032900000|2022-02-16 17:35:00|42.14|39.74|43.4|41|43.44|41.04|41.94|39.54|0
1645033200000|2022-02-16 17:40:00|43.44|41.04|43.72|41.32|43.93|41.53|43.4|41|0
1645033500000|2022-02-16 17:45:00|43.8|41.4|43.94|41.54|44.13|41.73|43.64|41.24|0
1645033800000|2022-02-16 17:50:00|43.97|41.57|44.09|41.69|44.38|41.98|43.76|41.36|0
1645034100000|2022-02-16 17:55:00|44.05|41.65|43.88|41.48|44.25|41.85|43.8|41.4|0
1645034400000|2022-02-16 18:00:00|41.61|39.21|42.65|40.25|43.3|40.9|41.53|39.13|0
1645034700000|2022-02-16 18:05:00|42.69|40.29|43.13|40.73|43.29|40.89|42.57|40.17|0
1645035000000|2022-02-16 18:10:00|43.17|40.77|43.29|40.89|43.31|40.91|42.93|40.53|0
1645035300000|2022-02-16 18:15:00|43.31|40.91|43.29|40.89|43.46|41.06|43.17|40.77|0
1645035600000|2022-02-16 18:20:00|43.33|40.93|43.54|41.14|43.86|41.46|43.17|40.77|0
1645035900000|2022-02-16 18:25:00|43.58|41.18|43.41|41.01|43.58|41.18|43.17|40.77|0
1645036200000|2022-02-16 18:30:00|43.33|40.93|43.05|40.65|43.33|40.93|42.92|40.52|0
1645036500000|2022-02-16 18:35:00|43.09|40.69|43.13|40.73|43.45|41.05|42.96|40.56|0
1645036800000|2022-02-16 18:40:00|43.09|40.69|42.8|40.4|43.09|40.69|42.6|40.2|0
1645037100000|2022-02-16 18:45:00|42.82|40.42|42.96|40.56|43.21|40.81|42.72|40.32|0
1645037400000|2022-02-16 18:50:00|43.04|40.64|43.37|40.97|43.53|41.13|43.04|40.64|0
1645037700000|2022-02-16 18:55:00|43.33|40.93|43.14|40.74|43.43|41.03|42.46|40.06|0
1645038000000|2022-02-16 19:00:00|43.26|40.86|44.6|42.2|45.97|43.57|40.95|38.55|0
1645038300000|2022-02-16 19:05:00|44.7|42.3|45.46|43.06|46.59|44.19|44.1|41.7|0
1645038600000|2022-02-16 19:10:00|45.61|43.21|44.32|41.92|45.86|43.46|43.18|40.78|0
1645038900000|2022-02-16 19:15:00|44.15|41.75|45.56|43.16|46|43.6|44.15|41.75|0
1645039200000|2022-02-16 19:20:00|45.64|43.24|48.29|45.89|48.33|45.93|45.35|42.95|0
1645039500000|2022-02-16 19:25:00|48.24|45.84|46.49|44.09|48.33|45.93|46.06|43.66|0
1645039800000|2022-02-16 19:30:00|46.53|44.13|46.09|43.69|49.41|47.01|45.61|43.21|0
1645040100000|2022-02-16 19:35:00|46.22|43.82|45.71|43.31|46.44|44.04|45.02|42.62|0
1645040400000|2022-02-16 19:40:00|45.66|43.26|45.11|42.71|45.83|43.43|44.64|42.24|0
1645040700000|2022-02-16 19:45:00|45.19|42.79|44.68|42.28|45.7|43.3|44.34|41.94|0
1645041000000|2022-02-16 19:50:00|44.6|42.2|45.23|42.83|45.49|43.09|44.47|42.07|0
1645041300000|2022-02-16 19:55:00|45.27|42.87|46.52|44.12|46.52|44.12|45.19|42.79|0
1645041600000|2022-02-16 20:00:00|46.61|44.21|48.29|45.89|48.43|46.03|46.13|43.73|0
1645041900000|2022-02-16 20:05:00|48.34|45.94|47.71|45.31|48.34|45.94|47.53|45.13|0
1645042200000|2022-02-16 20:10:00|47.8|45.4|47.13|44.73|47.84|45.44|46.78|44.38|0
1645042500000|2022-02-16 20:15:00|47.22|44.82|47.22|44.82|47.53|45.13|45.73|43.33|0
1645042800000|2022-02-16 20:20:00|47.13|44.73|46.74|44.34|47.31|44.91|46.13|43.73|0
1645043100000|2022-02-16 20:25:00|46.69|44.29|47.57|45.17|47.57|45.17|46.69|44.29|0
1645043400000|2022-02-16 20:30:00|47.48|45.08|46.51|44.11|47.66|45.26|45.95|43.55|0
1645043700000|2022-02-16 20:35:00|46.54|44.14|46.34|43.94|47.79|45.39|45.9|43.5|0
1645044000000|2022-02-16 20:40:00|46.25|43.85|46.01|43.61|46.51|44.11|45.94|43.54|0
1645044300000|2022-02-16 20:45:00|46.07|43.67|48.73|46.33|48.99|46.59|45.46|43.06|0
1645044600000|2022-02-16 20:50:00|49.18|46.78|47.43|45.03|49.57|47.17|47.43|45.03|0
1645044900000|2022-02-16 20:55:00|47.59|45.19|46.99|44.59|47.68|45.28|46.51|44.11|0
1645045200000|2022-02-16 21:00:00|47.21|44.81|46.47|44.07|47.21|44.81|46.25|43.85|0
1645045500000|2022-02-16 21:05:00|46.42|44.02|46.34|43.94|46.6|44.2|46.21|43.81|0
1645045800000|2022-02-16 21:10:00|46.29|43.89|46.25|43.85|46.68|44.28|46.21|43.81|0
1645046100000|2022-02-16 21:15:00|46.58|43.78|46.71|43.91|46.88|44.08|46.58|43.78|0
1645046400000|2022-02-16 21:20:00|46.73|43.93|46.73|43.93|47.45|44.65|46.14|43.34|0
1645046700000|2022-02-16 21:25:00|46.71|43.91|46.77|43.97|47.01|44.21|46.49|43.69|0
1645047000000|2022-02-16 21:30:00|46.79|43.99|46.79|43.99|47.1|44.3|46.66|43.86|0
1645047300000|2022-02-16 21:35:00|46.75|43.95|46.66|43.86|46.88|44.08|46.66|43.86|0
1645047600000|2022-02-16 21:40:00|46.75|43.95|46.49|43.69|46.79|43.99|46.49|43.69|0
1645047900000|2022-02-16 21:45:00|46.53|43.73|46.27|43.47|46.53|43.73|46.27|43.47|0
1645048200000|2022-02-16 21:50:00|46.37|43.57|46.22|43.42|46.44|43.64|46.14|43.34|0
1645048500000|2022-02-16 21:55:00|46.27|43.47|46.37|43.57|46.44|43.64|46.2|43.4|0
1645048800000|2022-02-16 22:00:00|46.36|43.56|46.39|43.59|46.41|43.61|46.29|43.49|0
1645049100000|2022-02-16 22:05:00|46.37|43.57|46.4|43.6|46.41|43.61|46.36|43.56|0
1645049400000|2022-02-16 22:10:00|46.36|43.56|46.34|43.54|46.45|43.65|46.33|43.53|0
1645049700000|2022-02-16 22:15:00|46.36|43.56|46.45|43.65|46.45|43.65|46.36|43.56|0
1645050000000|2022-02-16 22:20:00|46.48|43.68|46.65|43.85|46.65|43.85|46.48|43.68|0
1645050300000|2022-02-16 22:25:00|46.66|43.86|46.75|43.95|46.83|44.03|46.65|43.85|0
1645050600000|2022-02-16 22:30:00|46.76|43.96|46.73|43.93|46.81|44.01|46.64|43.84|0
1645050900000|2022-02-16 22:35:00|46.74|43.94|46.74|43.94|46.78|43.98|46.72|43.92|0
1645051200000|2022-02-16 22:40:00|46.75|43.95|46.58|43.78|46.75|43.95|46.54|43.74|0
1645051500000|2022-02-16 22:45:00|46.59|43.79|46.39|43.59|46.59|43.79|46.39|43.59|0
1645051800000|2022-02-16 22:50:00|46.38|43.58|46.65|43.85|46.65|43.85|46.33|43.53|0
1645052100000|2022-02-16 22:55:00|46.6|43.8|46.4|43.6|46.6|43.8|46.29|43.49|0
1645052400000|2022-02-16 23:00:00|46.49|43.69|47.12|44.32|47.19|44.39|46.45|43.65|0
1645052700000|2022-02-16 23:05:00|47.14|44.34|47.3|44.5|47.4|44.6|47.12|44.32|0
1645053000000|2022-02-16 23:10:00|47.34|44.54|47.38|44.58|47.47|44.67|47.21|44.41|0
1645053300000|2022-02-16 23:15:00|47.4|44.6|47.34|44.54|47.47|44.67|46.94|44.14|0
1645053600000|2022-02-16 23:20:00|47.36|44.56|47.42|44.62|47.51|44.71|47.25|44.45|0
1645053900000|2022-02-16 23:25:00|47.47|44.67|47.75|44.95|47.78|44.98|47.47|44.67|0
1645054200000|2022-02-16 23:30:00|47.82|45.02|47.73|44.93|47.87|45.07|47.64|44.84|0
1645054500000|2022-02-16 23:35:00|47.64|44.84|47.91|45.11|48|45.2|47.6|44.8|0
1645054800000|2022-02-16 23:40:00|47.88|45.08|46.24|43.44|47.93|45.13|46.24|43.44|0
1645055100000|2022-02-16 23:45:00|46.16|43.36|45.75|42.95|46.33|43.53|45.73|42.93|0
1645055400000|2022-02-16 23:50:00|45.73|42.93|45.81|43.01|46.03|43.23|45.55|42.75|0
1645055700000|2022-02-16 23:55:00|45.85|43.05|45.72|42.92|45.9|43.1|45.51|42.71|0
1645056000000|2022-02-17 00:00:00|45.68|42.88|45.49|42.69|45.81|43.01|45.47|42.67|0
1645056300000|2022-02-17 00:05:00|45.51|42.71|45.42|42.62|45.64|42.84|45.38|42.58|0
1645056600000|2022-02-17 00:10:00|45.38|42.58|45.42|42.62|45.68|42.88|45.36|42.56|0
1645056900000|2022-02-17 00:15:00|45.38|42.58|45.34|42.54|45.51|42.71|45.25|42.45|0
1645057200000|2022-02-17 00:20:00|45.36|42.56|45.42|42.62|45.46|42.66|45.25|42.45|0
1645057500000|2022-02-17 00:25:00|45.38|42.58|45.55|42.75|45.63|42.83|45.38|42.58|0
1645057800000|2022-02-17 00:30:00|45.57|42.77|45.8|43|45.89|43.09|45.55|42.75|0
1645058100000|2022-02-17 00:35:00|45.85|43.05|45.72|42.92|46.15|43.35|45.72|42.92|0
1645058400000|2022-02-17 00:40:00|45.76|42.96|45.63|42.83|45.8|43|45.5|42.7|0
1645058700000|2022-02-17 00:45:00|45.59|42.79|45.8|43|45.93|43.13|45.42|42.62|0
1645059000000|2022-02-17 00:50:00|45.82|43.02|45.5|42.7|45.84|43.04|45.5|42.7|0
1645059300000|2022-02-17 00:55:00|45.52|42.72|45.75|42.95|45.8|43|45.52|42.72|0
1645059600000|2022-02-17 01:00:00|45.8|43|45.75|42.95|45.93|43.13|45.63|42.83|0
1645059900000|2022-02-17 01:05:00|45.73|42.93|45.58|42.78|45.8|43|45.54|42.74|0
1645060200000|2022-02-17 01:10:00|45.62|42.82|45.88|43.08|45.88|43.08|45.58|42.78|0
1645060500000|2022-02-17 01:15:00|46.01|43.21|45.88|43.08|46.01|43.21|45.62|42.82|0
1645060800000|2022-02-17 01:20:00|45.92|43.12|45.92|43.12|45.96|43.16|45.81|43.01|0
1645061100000|2022-02-17 01:25:00|45.94|43.14|46.22|43.42|46.35|43.55|45.88|43.08|0
1645061400000|2022-02-17 01:30:00|46.18|43.38|46.07|43.27|46.22|43.42|45.96|43.16|0
1645061700000|2022-02-17 01:35:00|46|43.2|46.18|43.38|46.18|43.38|45.96|43.16|0
1645062000000|2022-02-17 01:40:00|46.13|43.33|46|43.2|46.18|43.38|46|43.2|0
1645062300000|2022-02-17 01:45:00|46.05|43.25|45.79|42.99|46.09|43.29|45.57|42.77|0
1645062600000|2022-02-17 01:50:00|45.81|43.01|45.83|43.03|45.85|43.05|45.51|42.71|0
1645062900000|2022-02-17 01:55:00|45.87|43.07|45.83|43.03|45.91|43.11|45.74|42.94|0
1645063200000|2022-02-17 02:00:00|45.78|42.98|46.39|43.59|46.47|43.67|45.78|42.98|0
1645063500000|2022-02-17 02:05:00|46.52|43.72|46.26|43.46|46.52|43.72|46.17|43.37|0
1645063800000|2022-02-17 02:10:00|46.21|43.41|46.51|43.71|46.64|43.84|46.21|43.41|0
1645064100000|2022-02-17 02:15:00|46.56|43.76|46.56|43.76|46.66|43.86|46.43|43.63|0
1645064400000|2022-02-17 02:20:00|46.6|43.8|46.47|43.67|46.6|43.8|46.38|43.58|0
1645064700000|2022-02-17 02:25:00|46.43|43.63|46.47|43.67|46.56|43.76|46.43|43.63|0
1645065000000|2022-02-17 02:30:00|46.49|43.69|46.38|43.58|46.51|43.71|46.27|43.47|0
1645065300000|2022-02-17 02:35:00|46.4|43.6|46.44|43.64|46.55|43.75|46.34|43.54|0
1645065600000|2022-02-17 02:40:00|46.47|43.67|46.42|43.62|46.64|43.84|46.42|43.62|0
1645065900000|2022-02-17 02:45:00|46.4|43.6|46.38|43.58|46.51|43.71|46.29|43.49|0
1645066200000|2022-02-17 02:50:00|46.35|43.55|46.55|43.75|46.59|43.79|46.33|43.53|0
1645066500000|2022-02-17 02:55:00|46.57|43.77|46.63|43.83|46.68|43.88|46.55|43.75|0
1645066800000|2022-02-17 03:00:00|46.68|43.88|46.55|43.75|46.68|43.88|46.5|43.7|0
1645067100000|2022-02-17 03:05:00|46.59|43.79|46.68|43.88|46.68|43.88|46.5|43.7|0
1645067400000|2022-02-17 03:10:00|46.7|43.9|46.72|43.92|46.76|43.96|46.68|43.88|0
1645067700000|2022-02-17 03:15:00|46.7|43.9|46.72|43.92|46.76|43.96|46.63|43.83|0
1645068000000|2022-02-17 03:20:00|46.67|43.87|46.54|43.74|46.67|43.87|46.5|43.7|0
1645068300000|2022-02-17 03:25:00|46.59|43.79|46.63|43.83|46.63|43.83|46.54|43.74|0
1645068600000|2022-02-17 03:30:00|46.67|43.87|46.41|43.61|46.71|43.91|46.41|43.61|0
1645068900000|2022-02-17 03:35:00|46.37|43.57|46.54|43.74|46.58|43.78|46.37|43.57|0
1645069200000|2022-02-17 03:40:00|46.58|43.78|46.56|43.76|46.67|43.87|46.56|43.76|0
1645069500000|2022-02-17 03:45:00|46.58|43.78|46.1|43.3|46.58|43.78|46.1|43.3|0
1645069800000|2022-02-17 03:50:00|46.15|43.35|45.42|42.62|46.23|43.43|45.42|42.62|0
1645070100000|2022-02-17 03:55:00|45.12|42.32|44.58|41.78|45.12|42.32|43.74|40.94|0
1645070400000|2022-02-17 04:00:00|44.21|41.41|43.11|39.19|44.52|41.41|42.94|39.17|0
1645070700000|2022-02-17 04:05:00|43.05|39.13|43.9|39.98|44.07|40.15|42.89|38.97|0
1645071000000|2022-02-17 04:10:00|43.88|39.96|44.62|40.7|45.58|41.66|43.57|39.65|0
1645071300000|2022-02-17 04:15:00|44.58|40.66|44.27|40.35|44.6|40.68|43.86|39.94|0
1645071600000|2022-02-17 04:20:00|44.19|40.27|44.51|40.59|44.76|40.84|43.98|40.06|0
1645071900000|2022-02-17 04:25:00|44.49|40.57|44.04|41.24|44.72|41.4|43.87|40.43|0
1645072200000|2022-02-17 04:30:00|44.08|41.28|44.33|41.53|44.95|42.15|43.91|41.11|0
1645072500000|2022-02-17 04:35:00|44.35|41.55|43.91|41.11|44.41|41.61|43.81|41.01|0
1645072800000|2022-02-17 04:40:00|43.93|41.13|43.99|41.19|44.41|41.61|43.83|41.03|0
1645073100000|2022-02-17 04:45:00|44.03|41.23|43.78|40.98|44.32|41.52|43.78|40.98|0
1645073400000|2022-02-17 04:50:00|43.7|40.9|43.45|40.65|44.16|41.36|43.41|40.61|0
1645073700000|2022-02-17 04:55:00|43.41|40.61|43.37|40.57|43.7|40.9|43.37|40.57|0
1645074000000|2022-02-17 05:00:00|43.29|40.49|43.33|40.53|43.66|40.86|43.09|40.29|0
1645074300000|2022-02-17 05:05:00|43.35|40.55|44.4|41.6|44.99|42.19|43.17|40.37|0
1645074600000|2022-02-17 05:10:00|44.36|41.56|44.17|41.37|44.67|41.87|44.03|41.23|0
1645074900000|2022-02-17 05:15:00|44.19|41.39|44.65|41.85|44.86|42.06|44.15|41.35|0
1645075200000|2022-02-17 05:20:00|44.63|41.83|44.73|41.93|45.07|42.27|44.59|41.79|0
1645075500000|2022-02-17 05:25:00|44.82|42.02|44.9|42.1|44.98|42.18|44.65|41.85|0
1645075800000|2022-02-17 05:30:00|44.86|42.06|45.32|42.52|45.36|42.56|44.65|41.85|0
1645076100000|2022-02-17 05:35:00|45.28|42.48|45|42.2|45.45|42.65|44.81|42.01|0
1645076400000|2022-02-17 05:40:00|45.02|42.22|44.81|42.01|45.25|42.45|44.73|41.93|0
1645076700000|2022-02-17 05:45:00|44.77|41.97|44.27|41.47|44.81|42.01|44.23|41.43|0
1645077000000|2022-02-17 05:50:00|44.29|41.49|44.31|41.51|44.52|41.72|44.06|41.26|0
1645077300000|2022-02-17 05:55:00|44.27|41.47|44.68|41.88|44.68|41.88|44.23|41.43|0
1645077600000|2022-02-17 06:00:00|44.45|41.65|44.35|41.55|44.95|42.15|44.06|41.26|0
1645077900000|2022-02-17 06:05:00|44.39|41.59|44.08|41.28|44.39|41.59|43.93|41.13|0
1645078200000|2022-02-17 06:10:00|44.1|41.3|43.73|40.93|44.1|41.3|43.6|40.8|0
1645078500000|2022-02-17 06:15:00|43.7|40.9|44.3|41.5|44.32|41.52|43.7|40.9|0
1645078800000|2022-02-17 06:20:00|44.18|41.38|44.07|41.27|44.47|41.67|44.01|41.21|0
1645079100000|2022-02-17 06:25:00|44.05|41.25|45.44|42.64|45.44|42.64|43.59|40.79|0
1645079400000|2022-02-17 06:30:00|45.61|42.81|44.3|41.5|45.82|43.02|43.81|41.01|0
1645079700000|2022-02-17 06:35:00|44.43|41.63|44.32|41.52|44.51|41.71|44.01|41.21|0
1645080000000|2022-02-17 06:40:00|44.43|41.63|44.38|41.58|44.72|41.92|44.36|41.56|0
1645080300000|2022-02-17 06:45:00|44.3|41.5|44.4|41.6|44.86|42.06|44.01|41.21|0
1645080600000|2022-02-17 06:50:00|44.42|41.62|44.67|41.87|44.88|42.08|44.38|41.58|0
1645080900000|2022-02-17 06:55:00|44.76|41.96|44.84|42.04|45.18|42.38|44.65|41.85|0
1645081200000|2022-02-17 07:00:00|44.82|42.02|45.51|42.71|45.81|43.01|44.76|41.96|0
1645081500000|2022-02-17 07:05:00|45.56|42.76|46.91|44.11|47.11|44.31|44.96|42.16|0
1645081800000|2022-02-17 07:10:00|46.89|44.09|46.85|44.05|47.32|44.52|46.59|43.79|0
1645082100000|2022-02-17 07:15:00|46.8|44|46.99|44.19|47.15|44.35|46.61|43.81|0
1645082400000|2022-02-17 07:20:00|46.84|44.04|46.67|43.87|46.99|44.19|46.59|43.79|0
1645082700000|2022-02-17 07:25:00|46.69|43.89|46.6|43.8|46.89|44.09|46.46|43.66|0
1645083000000|2022-02-17 07:30:00|46.5|43.7|47.14|44.34|47.23|44.43|46.35|43.55|0
1645083300000|2022-02-17 07:35:00|47.21|44.41|46.93|44.13|47.23|44.43|46.9|44.1|0
1645083600000|2022-02-17 07:40:00|46.88|44.08|47.19|44.39|47.32|44.52|46.82|44.02|0
1645083900000|2022-02-17 07:45:00|47.23|44.43|47.58|44.78|47.84|45.04|47.19|44.39|0
1645084200000|2022-02-17 07:50:00|47.55|44.75|46.36|43.56|47.62|44.82|46.23|43.43|0
1645084500000|2022-02-17 07:55:00|46.32|43.52|46.6|43.8|46.66|43.86|46.1|43.3|0
1645084800000|2022-02-17 08:00:00|46.73|43.93|46.7|43.9|47.49|44.69|46.18|43.38|0
1645085100000|2022-02-17 08:05:00|46.46|44.06|46.89|44.49|46.94|44.54|46.15|43.75|0
1645085400000|2022-02-17 08:10:00|46.94|44.54|46.37|43.97|47.15|44.75|46.33|43.93|0
1645085700000|2022-02-17 08:15:00|46.41|44.01|45.55|43.15|46.41|44.01|45.4|43|0
1645086000000|2022-02-17 08:20:00|45.47|43.07|45.38|42.98|45.94|43.54|45.29|42.89|0
1645086300000|2022-02-17 08:25:00|45.42|43.02|46.23|43.83|46.33|43.93|42.22|39.82|0
1645086600000|2022-02-17 08:30:00|46.1|43.7|46.16|43.76|47.19|44.79|45.95|43.55|0
1645086900000|2022-02-17 08:35:00|46.22|43.82|46.63|44.23|46.85|44.45|45.42|43.02|0
1645087200000|2022-02-17 08:40:00|46.67|44.27|46.59|44.19|46.95|44.55|46.27|43.87|0
1645087500000|2022-02-17 08:45:00|46.46|44.06|45.9|43.5|46.72|44.32|44.88|42.48|0
1645087800000|2022-02-17 08:50:00|45.61|43.21|46.41|44.01|46.43|44.03|45.61|43.21|0
1645088100000|2022-02-17 08:55:00|46.37|43.97|46.33|43.93|46.52|44.12|46.09|43.69|0
1645088400000|2022-02-17 09:00:00|46.33|43.93|45.84|43.44|46.97|44.57|45.77|43.37|0
1645088700000|2022-02-17 09:05:00|45.92|43.52|46.1|43.3|46.45|44.05|45.79|43.3|0
1645089000000|2022-02-17 09:10:00|46.18|43.38|46.18|43.38|46.5|43.7|46.01|43.21|0
1645089300000|2022-02-17 09:15:00|46.5|44.1|47.01|44.61|47.01|44.61|46.45|44.05|0
1645089600000|2022-02-17 09:20:00|46.97|44.57|45.98|43.58|46.97|44.57|45.77|43.37|0
1645089900000|2022-02-17 09:25:00|46.18|43.38|46.16|43.36|46.48|43.68|46.01|43.21|0
1645091700000|2022-02-17 09:55:00|48.33|41.13|48.33|41.13|48.54|41.34|48.29|41.09|0
1645092000000|2022-02-17 10:00:00|48.31|41.11|48.54|41.34|48.76|41.56|48.08|40.88|0
1645092300000|2022-02-17 10:05:00|48.52|41.32|46.01|43.61|48.63|43.61|45.68|41.02|0
1645092600000|2022-02-17 10:10:00|46.03|43.63|45.07|42.67|46.35|43.95|44.67|42.27|0
1645092900000|2022-02-17 10:15:00|45.03|42.63|44.9|42.5|45.2|42.8|44.74|42.34|0
1645093200000|2022-02-17 10:20:00|44.86|42.46|44.84|42.44|45.13|42.73|44.78|42.38|0
1645093500000|2022-02-17 10:25:00|44.86|42.46|45|42.6|45.24|42.84|44.78|42.38|0
1645093800000|2022-02-17 10:30:00|45.03|42.63|45.19|42.79|45.36|42.96|44.9|42.5|0
1645094100000|2022-02-17 10:35:00|45.15|42.75|45.23|42.83|45.28|42.88|44.92|42.52|0
1645094400000|2022-02-17 10:40:00|45.28|42.88|45.45|43.05|45.49|43.09|45.07|42.67|0
1645094700000|2022-02-17 10:45:00|45.42|43.02|45.32|42.92|45.49|43.09|45.06|42.66|0
1645095000000|2022-02-17 10:50:00|45.3|42.9|45.68|43.28|45.78|43.38|45.3|42.9|0
1645095300000|2022-02-17 10:55:00|45.65|43.25|45.15|42.75|45.65|43.25|45.15|42.75|0
1645095600000|2022-02-17 11:00:00|45.17|42.77|44.89|42.49|45.31|42.91|44.68|42.28|0
1645095900000|2022-02-17 11:05:00|44.93|42.53|44.64|42.24|44.93|42.53|44.43|42.03|0
1645096200000|2022-02-17 11:10:00|44.66|42.26|44.79|42.39|44.89|42.49|44.47|42.07|0
1645096500000|2022-02-17 11:15:00|44.77|42.37|44.74|42.34|44.85|42.45|44.43|42.03|0
1645096800000|2022-02-17 11:20:00|44.76|42.36|44.68|42.28|45.01|42.61|44.64|42.24|0
1645097100000|2022-02-17 11:25:00|44.72|42.32|44.7|42.3|44.89|42.49|44.68|42.28|0
1645097400000|2022-02-17 11:30:00|44.72|42.32|44.43|42.03|44.85|42.45|44.39|41.99|0
1645097700000|2022-02-17 11:35:00|44.39|41.99|44.89|42.49|44.89|42.49|44.3|41.9|0
1645098000000|2022-02-17 11:40:00|44.91|42.51|45.29|42.89|45.37|42.97|44.78|42.38|0
1645098300000|2022-02-17 11:45:00|45.21|42.81|45.12|42.72|45.37|42.97|45.04|42.64|0
1645098600000|2022-02-17 11:50:00|45.08|42.68|44.83|42.43|45.08|42.68|44.76|42.36|0
1645098900000|2022-02-17 11:55:00|44.78|42.38|45.18|42.78|45.54|43.14|44.74|42.34|0
1645099200000|2022-02-17 12:00:00|45.33|42.93|46.16|43.76|46.57|44.17|45.33|42.93|0
1645099500000|2022-02-17 12:05:00|46.18|43.78|46.35|43.95|46.69|44.29|46.14|43.74|0
1645099800000|2022-02-17 12:10:00|46.39|43.99|46.24|43.84|46.46|44.06|46.01|43.61|0
1645100100000|2022-02-17 12:15:00|46.15|43.75|45.48|43.08|46.31|43.91|45.37|42.97|0
1645100400000|2022-02-17 12:20:00|45.46|43.06|45.09|42.69|45.62|43.22|44.82|42.42|0
1645100700000|2022-02-17 12:25:00|45.07|42.67|45.28|42.88|45.32|42.92|44.9|42.5|0
1645101000000|2022-02-17 12:30:00|45.32|42.92|45.41|43.01|45.49|43.09|45.03|42.63|0
1645101300000|2022-02-17 12:35:00|45.36|42.96|45.45|43.05|45.49|43.09|45.15|42.75|0
1645101600000|2022-02-17 12:40:00|45.47|43.07|45.85|43.45|46.09|43.69|45.32|42.92|0
1645101900000|2022-02-17 12:45:00|45.83|43.43|44.71|42.31|46.3|43.9|44.63|42.23|0
1645102200000|2022-02-17 12:50:00|44.76|42.36|44.75|42.35|44.93|42.53|44.63|42.23|0
1645102500000|2022-02-17 12:55:00|44.71|42.31|44.67|42.27|44.84|42.44|44.5|42.1|0
1645102800000|2022-02-17 13:00:00|44.71|42.31|44.8|42.4|45.65|43.25|44.71|42.31|0
1645103100000|2022-02-17 13:05:00|44.58|42.18|44.55|42.15|44.65|42.25|43.41|41.01|0
1645103400000|2022-02-17 13:10:00|44.59|42.19|43.86|41.46|44.72|42.32|43.67|41.27|0
1645103700000|2022-02-17 13:15:00|43.9|41.5|44.58|42.18|45.45|43.05|43.34|40.94|0
1645104000000|2022-02-17 13:20:00|44.56|42.16|44.89|42.49|44.93|42.53|44.43|42.03|0
1645104300000|2022-02-17 13:25:00|44.93|42.53|44.74|42.34|45.02|42.62|44.56|42.16|0
1645104600000|2022-02-17 13:30:00|44.76|42.36|44.97|42.57|45.23|42.83|44.68|42.28|0
1645104900000|2022-02-17 13:35:00|44.93|42.53|44.51|42.11|45.06|42.66|44.49|42.09|0
1645105200000|2022-02-17 13:40:00|44.43|42.03|42.86|40.46|44.55|42.15|42.38|39.98|0
1645105500000|2022-02-17 13:45:00|42.78|40.38|42.18|39.78|42.78|40.38|42.02|39.62|0
1645105800000|2022-02-17 13:50:00|42.14|39.74|43.5|41.1|44.29|41.89|41.77|39.37|0
1645106100000|2022-02-17 13:55:00|43.46|41.06|43.34|40.94|43.75|41.35|43.01|40.61|0
1645106400000|2022-02-17 14:00:00|43.3|40.9|43.69|41.29|44.74|42.34|43.3|40.9|0
1645106700000|2022-02-17 14:05:00|43.77|41.37|43.94|41.54|44.06|41.66|43.38|40.98|0
1645107000000|2022-02-17 14:10:00|43.98|41.58|44.27|41.87|45.06|42.66|43.94|41.54|0
1645107300000|2022-02-17 14:15:00|44.25|41.85|43.61|41.21|44.52|42.12|43.61|41.21|0
1645107600000|2022-02-17 14:20:00|43.65|41.25|43.81|41.41|44.1|41.7|43.36|40.96|0
1645107900000|2022-02-17 14:25:00|43.77|41.37|42.99|40.59|43.85|41.45|42.91|40.51|0
1645108200000|2022-02-17 14:30:00|43.5|41.1|42.87|40.47|43.65|41.25|39.89|37.49|0
1645108500000|2022-02-17 14:35:00|42.99|40.59|43.4|41|43.44|41.04|42.47|40.07|0
1645108800000|2022-02-17 14:40:00|43.52|41.12|42.63|40.23|43.81|41.41|41.9|39.5|0
1645109100000|2022-02-17 14:45:00|42.75|40.35|42.65|40.25|42.75|40.35|40.88|38.48|0
1645109400000|2022-02-17 14:50:00|42.69|40.29|41.02|38.62|42.88|40.48|40.88|38.48|0
1645109700000|2022-02-17 14:55:00|41.21|38.81|41.21|38.81|41.8|39.4|40.96|38.56|0
1645110000000|2022-02-17 15:00:00|41.17|38.77|41.52|39.12|41.87|39.47|40.52|38.12|0
1645110300000|2022-02-17 15:05:00|41.56|39.16|41.52|39.12|42.19|39.79|41.27|38.87|0
1645110600000|2022-02-17 15:10:00|41.56|39.16|42.5|40.1|42.58|40.18|41.44|39.04|0
1645110900000|2022-02-17 15:15:00|42.42|40.02|41.32|38.92|42.54|40.14|41.32|38.92|0
1645111200000|2022-02-17 15:20:00|41.21|38.81|40.7|38.3|41.32|38.92|40.21|37.81|0
1645111500000|2022-02-17 15:25:00|40.66|38.26|40.01|37.61|40.66|38.26|39.9|37.5|0
1645111800000|2022-02-17 15:30:00|39.94|37.54|39.91|37.51|40.89|38.49|39.75|37.35|0
1645112100000|2022-02-17 15:35:00|39.8|37.4|40.99|38.59|41.01|38.61|38.09|35.69|0
1645112400000|2022-02-17 15:40:00|40.94|38.54|41.01|38.61|41.13|38.73|40.51|38.11|0
1645112700000|2022-02-17 15:45:00|40.97|38.57|40.51|38.11|41.67|39.27|40.05|37.65|0
1645113000000|2022-02-17 15:50:00|40.7|38.3|40.74|38.34|40.86|38.46|39.98|37.58|0
1645113300000|2022-02-17 15:55:00|40.7|38.3|39.96|37.56|41.55|39.15|39.73|37.33|0
1645113600000|2022-02-17 16:00:00|39.88|37.48|39.97|37.57|40.32|37.92|39.54|37.14|0
1645113900000|2022-02-17 16:05:00|40.05|37.65|39.8|37.4|40.93|38.53|39.41|37.01|0
1645114200000|2022-02-17 16:10:00|39.82|37.42|40.76|38.36|41|38.6|39.82|37.42|0
1645114500000|2022-02-17 16:15:00|40.69|38.29|40.96|38.56|41.35|38.95|40.45|38.05|0
1645114800000|2022-02-17 16:20:00|40.92|38.52|40.3|37.9|41.07|38.67|40.3|37.9|0
1645115100000|2022-02-17 16:25:00|40.26|37.86|40.76|38.36|41.11|38.71|40.26|37.86|0
1645115400000|2022-02-17 16:30:00|40.78|38.38|40.49|38.09|40.9|38.5|40.34|37.94|0
1645115700000|2022-02-17 16:35:00|40.68|38.28|40.14|37.74|40.84|38.44|40.03|37.63|0
1645116000000|2022-02-17 16:40:00|40.18|37.78|40.41|38.01|40.64|38.24|40.1|37.7|0
1645116300000|2022-02-17 16:45:00|40.33|37.93|41.78|39.38|41.78|39.38|40.22|37.82|0
1645116600000|2022-02-17 16:50:00|41.7|39.3|40.91|38.51|41.7|39.3|40.91|38.51|0
1645116900000|2022-02-17 16:55:00|40.99|38.59|40.45|38.05|41.15|38.75|40.33|37.93|0
1645117200000|2022-02-17 17:00:00|40.41|38.01|40.81|38.41|40.87|38.47|39.95|37.55|0
1645117500000|2022-02-17 17:05:00|40.87|38.47|40.14|37.74|41.1|38.7|40|37.6|0
1645117800000|2022-02-17 17:10:00|40.21|37.81|40.25|37.85|40.33|37.93|39.68|37.28|0
1645118100000|2022-02-17 17:15:00|40.21|37.81|40.36|37.96|40.48|38.08|40.14|37.74|0
1645118400000|2022-02-17 17:20:00|40.4|38|40.75|38.35|40.94|38.54|40.29|37.89|0
1645118700000|2022-02-17 17:25:00|40.73|38.33|40.71|38.31|40.98|38.58|40.63|38.23|0
1645119000000|2022-02-17 17:30:00|40.67|38.27|40.94|38.54|41.37|38.97|40.48|38.08|0
1645119300000|2022-02-17 17:35:00|40.98|38.58|40.73|38.33|41.06|38.66|40.67|38.27|0
1645119600000|2022-02-17 17:40:00|40.69|38.29|40.71|38.31|40.75|38.35|40.32|37.92|0
1645119900000|2022-02-17 17:45:00|40.75|38.35|40.01|37.61|40.75|38.35|39.71|37.31|0
1645120200000|2022-02-17 17:50:00|40.09|37.69|40.28|37.88|40.44|38.04|39.9|37.5|0
1645120500000|2022-02-17 17:55:00|40.24|37.84|40.28|37.88|40.41|38.01|40.05|37.65|0
1645120800000|2022-02-17 18:00:00|40.24|37.84|39.88|37.48|40.47|38.07|39.88|37.48|0
1645121100000|2022-02-17 18:05:00|39.93|37.53|39.86|37.46|40.2|37.8|39.7|37.3|0
1645121400000|2022-02-17 18:10:00|39.9|37.5|39.65|37.25|39.91|37.51|39.25|36.85|0
1645121700000|2022-02-17 18:15:00|39.61|37.21|39.57|37.17|40.03|37.63|39.42|37.02|0
1645122000000|2022-02-17 18:20:00|39.53|37.13|39.3|36.9|39.72|37.32|39.12|36.72|0
1645122300000|2022-02-17 18:25:00|39.34|36.94|39.34|36.94|39.4|37|38.93|36.53|0
1645122600000|2022-02-17 18:30:00|39.3|36.9|39.6|37.2|39.91|37.51|39.19|36.79|0
1645122900000|2022-02-17 18:35:00|39.57|37.17|39.15|36.75|39.79|37.39|39.11|36.71|0
1645123200000|2022-02-17 18:40:00|39.11|36.71|38.87|36.47|39.11|36.71|38.65|36.25|0
1645123500000|2022-02-17 18:45:00|38.83|36.43|38.61|36.21|38.87|36.47|38.5|36.1|0
1645123800000|2022-02-17 18:50:00|38.57|36.17|39.02|36.62|39.05|36.65|38.53|36.13|0
1645124100000|2022-02-17 18:55:00|38.98|36.58|39.02|36.62|39.13|36.73|38.87|36.47|0
1645124400000|2022-02-17 19:00:00|38.98|36.58|38.57|36.17|38.98|36.58|38.38|35.98|0
1645124700000|2022-02-17 19:05:00|38.6|36.2|37.94|35.54|38.6|36.2|37.83|35.43|0
1645125000000|2022-02-17 19:10:00|37.9|35.5|38.19|35.79|38.23|35.83|37.65|35.25|0
1645125300000|2022-02-17 19:15:00|38.23|35.83|38.23|35.83|38.49|36.09|37.97|35.57|0
1645125600000|2022-02-17 19:20:00|38.19|35.79|37.24|34.84|38.23|35.83|37.21|34.81|0
1645125900000|2022-02-17 19:25:00|37.21|34.81|37.32|34.92|37.42|35.02|37.1|34.7|0
1645126200000|2022-02-17 19:30:00|37.28|34.88|36.9|34.5|37.46|35.06|36.63|34.23|0
1645126500000|2022-02-17 19:35:00|36.92|34.52|36.56|34.16|36.99|34.59|36.56|34.16|0
1645126800000|2022-02-17 19:40:00|36.59|34.19|35.9|33.5|36.92|34.52|35.87|33.47|0
1645127100000|2022-02-17 19:45:00|35.94|33.54|38.71|36.31|38.9|36.5|35.83|33.43|0
1645127400000|2022-02-17 19:50:00|38.68|36.28|38.27|35.87|38.68|36.28|37.98|35.58|0
1645127700000|2022-02-17 19:55:00|38.23|35.83|37.87|35.47|38.56|36.16|37.83|35.43|0
1645128000000|2022-02-17 20:00:00|37.91|35.51|37.47|35.07|38.23|35.83|37.4|35|0
1645128300000|2022-02-17 20:05:00|37.54|35.14|36.72|34.32|37.58|35.18|36.72|34.32|0
1645128600000|2022-02-17 20:10:00|36.76|34.36|36.33|33.93|36.97|34.57|36.16|33.76|0
1645128900000|2022-02-17 20:15:00|36.3|33.9|38.26|35.86|38.29|35.89|35.88|33.48|0
1645129200000|2022-02-17 20:20:00|38.22|35.82|38.44|36.04|38.84|36.44|38.22|35.82|0
1645129500000|2022-02-17 20:25:00|38.51|36.11|38.4|36|38.84|36.44|38.11|35.71|0
1645129800000|2022-02-17 20:30:00|38.33|35.93|37.18|34.78|39.13|36.73|36.93|34.53|0
1645130100000|2022-02-17 20:35:00|37.21|34.81|38.55|36.15|38.77|36.37|37.21|34.81|0
1645130400000|2022-02-17 20:40:00|38.51|36.11|38.18|35.78|38.51|36.11|37.89|35.49|0
1645130700000|2022-02-17 20:45:00|38.22|35.82|37.86|35.46|38.92|36.52|37.86|35.46|0
1645131000000|2022-02-17 20:50:00|37.32|34.92|37|34.6|37.64|35.24|35.98|33.58|0
1645131300000|2022-02-17 20:55:00|36.86|34.46|36.82|34.42|37.64|35.24|36.61|34.21|0
1645131600000|2022-02-17 21:00:00|36.93|34.53|37.49|35.09|37.49|35.09|36.43|34.03|0
1645131900000|2022-02-17 21:05:00|37.46|35.06|36.29|33.89|37.49|35.09|36.01|33.61|0
1645132200000|2022-02-17 21:10:00|36.4|34|36.85|34.45|36.89|34.49|35.87|33.47|0
1645132500000|2022-02-17 21:15:00|37.12|34.32|36.47|33.67|37.12|34.32|36.38|33.58|0
1645132800000|2022-02-17 21:20:00|36.49|33.69|36.91|34.11|36.98|34.18|36.42|33.62|0
1645133100000|2022-02-17 21:25:00|36.87|34.07|36.8|34|36.94|34.14|36.77|33.97|0
1645133400000|2022-02-17 21:30:00|36.82|34.02|37.23|34.43|37.26|34.46|36.77|33.97|0
1645133700000|2022-02-17 21:35:00|37.19|34.39|37.19|34.39|37.33|34.53|37.15|34.35|0
1645134000000|2022-02-17 21:40:00|37.22|34.42|37.12|34.32|37.35|34.55|37.01|34.21|0
1645134300000|2022-02-17 21:45:00|37.15|34.35|37.22|34.42|37.4|34.6|37.13|34.33|0
1645134600000|2022-02-17 21:50:00|37.26|34.46|37.17|34.37|37.29|34.49|37.15|34.35|0
1645134900000|2022-02-17 21:55:00|37.22|34.42|37.06|34.26|37.26|34.46|37.04|34.24|0
1645135200000|2022-02-17 22:00:00|37.08|34.28|37|34.2|37.16|34.36|37|34.2|0
1645135500000|2022-02-17 22:05:00|36.98|34.18|37.05|34.25|37.08|34.28|36.95|34.15|0
1645135800000|2022-02-17 22:10:00|36.99|34.19|37|34.2|37.02|34.22|36.95|34.15|0
1645136100000|2022-02-17 22:15:00|37.01|34.21|36.97|34.17|37.05|34.25|36.97|34.17|0
1645136400000|2022-02-17 22:20:00|36.98|34.18|36.96|34.16|36.98|34.18|36.96|34.16|0
1645136700000|2022-02-17 22:25:00|36.95|34.15|36.99|34.19|36.99|34.19|36.93|34.13|0
1645137000000|2022-02-17 22:30:00|36.98|34.18|36.91|34.11|36.98|34.18|36.9|34.1|0
1645137300000|2022-02-17 22:35:00|36.9|34.1|36.91|34.11|36.91|34.11|36.89|34.09|0
1645137600000|2022-02-17 22:40:00|36.9|34.1|36.94|34.14|36.94|34.14|36.87|34.07|0
1645137900000|2022-02-17 22:45:00|36.91|34.11|36.98|34.18|36.99|34.19|36.9|34.1|0
1645138200000|2022-02-17 22:50:00|36.99|34.19|36.98|34.18|36.99|34.19|36.97|34.17|0
1645138500000|2022-02-17 22:55:00|36.97|34.17|37.02|34.22|37.02|34.22|36.93|34.13|0
1645138800000|2022-02-17 23:00:00|36.98|34.18|36.4|33.6|37.05|34.25|36.36|33.56|0
1645139100000|2022-02-17 23:05:00|36.36|33.56|36.52|33.72|36.54|33.74|36.22|33.42|0
1645139400000|2022-02-17 23:10:00|36.5|33.7|36.71|33.91|36.78|33.98|36.5|33.7|0
1645139700000|2022-02-17 23:15:00|36.64|33.84|37.17|34.37|37.24|34.44|36.52|33.72|0
1645140000000|2022-02-17 23:20:00|37.19|34.39|37.42|34.62|37.52|34.72|37.12|34.32|0
1645140300000|2022-02-17 23:25:00|37.38|34.58|37.52|34.72|37.59|34.79|37.35|34.55|0
1645140600000|2022-02-17 23:30:00|37.49|34.69|37.84|35.04|37.88|35.08|37.49|34.69|0
1645140900000|2022-02-17 23:35:00|37.88|35.08|37.57|34.77|37.88|35.08|37.56|34.76|0
1645141200000|2022-02-17 23:40:00|37.56|34.76|37.59|34.79|37.81|35.01|37.49|34.69|0
1645141500000|2022-02-17 23:45:00|37.63|34.83|37.81|35.01|37.88|35.08|37.56|34.76|0
1645141800000|2022-02-17 23:50:00|37.82|35.02|37.59|34.79|37.89|35.09|37.59|34.79|0
1645142100000|2022-02-17 23:55:00|37.61|34.81|37.62|34.82|37.88|35.08|37.59|34.79|0
1645142400000|2022-02-18 00:00:00|37.59|34.79|37.91|35.11|38.02|35.22|37.55|34.75|0
1645142700000|2022-02-18 00:05:00|37.84|35.04|37.8|35|37.87|35.07|37.66|34.86|0
1645143000000|2022-02-18 00:10:00|37.73|34.93|37.69|34.89|37.93|35.13|37.51|34.71|0
1645143300000|2022-02-18 00:15:00|37.77|34.97|37.44|34.64|37.77|34.97|37.09|34.29|0
1645143600000|2022-02-18 00:20:00|37.41|34.61|37.02|34.22|37.41|34.61|36.87|34.07|0
1645143900000|2022-02-18 00:25:00|36.94|34.14|37.19|34.39|37.3|34.5|36.91|34.11|0
1645144200000|2022-02-18 00:30:00|37.17|34.37|37.12|34.32|37.33|34.53|36.94|34.14|0
1645144500000|2022-02-18 00:35:00|37.08|34.28|37.03|34.23|37.12|34.32|36.73|33.93|0
1645144800000|2022-02-18 00:40:00|37.05|34.25|36.87|34.07|37.08|34.28|36.84|34.04|0
1645145100000|2022-02-18 00:45:00|36.84|34.04|36.52|33.72|37.01|34.21|36.45|33.65|0
1645145400000|2022-02-18 00:50:00|36.48|33.68|37.04|34.24|37.04|34.24|36.2|33.4|0
1645145700000|2022-02-18 00:55:00|36.97|34.17|37.22|34.42|37.33|34.53|36.97|34.17|0
1645146000000|2022-02-18 01:00:00|37.29|34.49|37.52|34.72|37.58|34.78|37.22|34.42|0
1645146300000|2022-02-18 01:05:00|37.5|34.7|37.25|34.45|37.58|34.78|37.25|34.45|0
1645146600000|2022-02-18 01:10:00|37.29|34.49|37.15|34.35|37.29|34.49|36.97|34.17|0
1645146900000|2022-02-18 01:15:00|37.11|34.31|37.11|34.31|37.32|34.52|36.97|34.17|0
1645147200000|2022-02-18 01:20:00|37.09|34.29|37.2|34.4|37.22|34.42|37|34.2|0
1645147500000|2022-02-18 01:25:00|37.18|34.38|36.93|34.13|37.27|34.47|36.69|33.89|0
1645147800000|2022-02-18 01:30:00|36.86|34.06|39.43|36.63|39.73|36.93|36.65|33.85|0
1645148100000|2022-02-18 01:35:00|39.5|36.7|39.68|36.88|39.68|36.88|38.9|36.1|0
1645148400000|2022-02-18 01:40:00|39.71|36.91|39.81|37.01|39.98|37.18|39.4|36.6|0
1645148700000|2022-02-18 01:45:00|39.84|37.04|39.82|37.02|39.9|37.1|39.23|36.43|0
1645149000000|2022-02-18 01:50:00|39.79|36.99|40.62|37.82|41|38.2|39.67|36.87|0
1645149300000|2022-02-18 01:55:00|40.75|37.95|40.46|37.66|40.92|38.12|40.35|37.55|0
1645149600000|2022-02-18 02:00:00|40.54|37.74|40.61|37.81|40.81|38.01|40.35|37.55|0
1645149900000|2022-02-18 02:05:00|40.65|37.85|40.12|37.32|40.73|37.93|40.12|37.32|0
1645150200000|2022-02-18 02:10:00|40.16|37.36|40.38|37.58|40.5|37.7|40.12|37.32|0
1645150500000|2022-02-18 02:15:00|40.42|37.62|40.76|37.96|40.84|38.04|40.31|37.51|0
1645150800000|2022-02-18 02:20:00|40.8|38|40.61|37.81|40.88|38.08|40.53|37.73|0
1645151100000|2022-02-18 02:25:00|40.65|37.85|40.17|37.37|40.72|37.92|40.12|37.32|0
1645151400000|2022-02-18 02:30:00|40.15|37.35|40.27|37.47|40.42|37.62|40.15|37.35|0
1645151700000|2022-02-18 02:35:00|40.28|37.48|39.89|37.09|40.28|37.48|39.89|37.09|0
1645152000000|2022-02-18 02:40:00|39.85|37.05|40.04|37.24|40.08|37.28|39.63|36.83|0
1645152300000|2022-02-18 02:45:00|40.02|37.22|39.77|36.97|40.11|37.31|39.77|36.97|0
1645152600000|2022-02-18 02:50:00|39.89|37.09|40.11|37.31|40.15|37.35|39.77|36.97|0
1645152900000|2022-02-18 02:55:00|40.15|37.35|40.26|37.46|40.34|37.54|40|37.2|0
1645153200000|2022-02-18 03:00:00|40.3|37.5|40.07|37.27|40.3|37.5|39.96|37.16|0
1645153500000|2022-02-18 03:05:00|40.03|37.23|40.26|37.46|40.26|37.46|39.88|37.08|0
1645153800000|2022-02-18 03:10:00|40.22|37.42|40.64|37.84|40.64|37.84|40.15|37.35|0
1645154100000|2022-02-18 03:15:00|40.68|37.88|40.68|37.88|40.79|37.99|40.52|37.72|0
1645154400000|2022-02-18 03:20:00|40.64|37.84|39.34|36.54|40.68|37.88|38.02|35.22|0
1645154700000|2022-02-18 03:25:00|39.36|36.56|39.98|37.18|39.98|37.18|39.34|36.54|0
1645155000000|2022-02-18 03:30:00|39.94|37.14|39.67|36.87|39.98|37.18|39.67|36.87|0
1645155300000|2022-02-18 03:35:00|39.65|36.85|39.56|36.76|39.86|37.06|39.56|36.76|0
1645155600000|2022-02-18 03:40:00|39.54|36.74|39.73|36.93|39.79|36.99|39.48|36.68|0
1645155900000|2022-02-18 03:45:00|39.75|36.95|40.22|37.42|40.28|37.48|39.6|36.8|0
1645156200000|2022-02-18 03:50:00|40.2|37.4|39.93|37.13|40.24|37.44|39.82|37.02|0
1645156500000|2022-02-18 03:55:00|39.95|37.15|39.74|36.94|39.95|37.15|39.65|36.85|0
1645156800000|2022-02-18 04:00:00|39.71|36.91|40.16|37.36|40.33|37.53|39.71|36.91|0
1645157100000|2022-02-18 04:05:00|40.2|37.4|40.27|37.47|40.31|37.51|40.08|37.28|0
1645157400000|2022-02-18 04:10:00|40.29|37.49|40.2|37.4|40.35|37.55|40.04|37.24|0
1645157700000|2022-02-18 04:15:00|40.18|37.38|40.04|37.24|40.18|37.38|39.93|37.13|0
1645158000000|2022-02-18 04:20:00|40.08|37.28|40.31|37.51|40.31|37.51|39.93|37.13|0
1645158300000|2022-02-18 04:25:00|40.38|37.58|40.44|37.64|40.84|38.04|40.38|37.58|0
1645158600000|2022-02-18 04:30:00|40.4|37.6|40.27|37.47|40.42|37.62|40.19|37.39|0
1645158900000|2022-02-18 04:35:00|40.31|37.51|40.11|37.31|40.38|37.58|40.11|37.31|0
1645159200000|2022-02-18 04:40:00|40.15|37.35|40.15|37.35|40.21|37.41|40.04|37.24|0
1645159500000|2022-02-18 04:45:00|40.11|37.31|40.04|37.24|40.19|37.39|39.92|37.12|0
1645159800000|2022-02-18 04:50:00|40|37.2|40.04|37.24|40.11|37.31|40|37.2|0
1645160100000|2022-02-18 04:55:00|39.98|37.18|39.81|37.01|40.04|37.24|39.73|36.93|0
1645160400000|2022-02-18 05:00:00|39.77|36.97|40.03|37.23|40.07|37.27|39.73|36.93|0
1645160700000|2022-02-18 05:05:00|40.07|37.27|39.79|36.99|40.07|37.27|39.73|36.93|0
1645161000000|2022-02-18 05:10:00|39.77|36.97|39.77|36.97|39.94|37.14|39.69|36.89|0
1645161300000|2022-02-18 05:15:00|39.73|36.93|39.92|37.12|39.99|37.19|39.69|36.89|0
1645161600000|2022-02-18 05:20:00|39.95|37.15|39.19|36.39|39.95|37.15|39.15|36.35|0
1645161900000|2022-02-18 05:25:00|39.17|36.37|39.19|36.39|39.34|36.54|39.15|36.35|0
1645162200000|2022-02-18 05:30:00|39.22|36.42|39.3|36.5|39.43|36.63|39.22|36.42|0
1645162500000|2022-02-18 05:35:00|39.26|36.46|39.46|36.66|39.64|36.84|39.26|36.46|0
1645162800000|2022-02-18 05:40:00|39.48|36.68|39.3|36.5|39.48|36.68|39.22|36.42|0
1645163100000|2022-02-18 05:45:00|39.33|36.53|39.43|36.63|39.45|36.65|39.33|36.53|0
1645163400000|2022-02-18 05:50:00|39.41|36.61|39.22|36.42|39.44|36.64|39.18|36.38|0
1645163700000|2022-02-18 05:55:00|39.2|36.4|38.92|36.12|39.29|36.49|38.77|35.97|0
1645164000000|2022-02-18 06:00:00|38.7|35.9|38.35|35.55|38.73|35.93|38.11|35.31|0
1645164300000|2022-02-18 06:05:00|38.33|35.53|38.44|35.64|38.55|35.75|38.14|35.34|0
1645164600000|2022-02-18 06:10:00|38.42|35.62|38.34|35.54|38.56|35.76|38.25|35.45|0
1645164900000|2022-02-18 06:15:00|38.33|35.53|38.86|36.06|38.88|36.08|38.18|35.38|0
1645165200000|2022-02-18 06:20:00|38.82|36.02|38.99|36.19|38.99|36.19|38.67|35.87|0
1645165500000|2022-02-18 06:25:00|38.95|36.15|38.88|36.08|38.97|36.17|38.77|35.97|0
1645165800000|2022-02-18 06:30:00|38.8|36|38.65|35.85|39.03|36.23|38.65|35.85|0
1645166100000|2022-02-18 06:35:00|38.63|35.83|38.73|35.93|38.95|36.15|38.6|35.8|0
1645166400000|2022-02-18 06:40:00|38.74|35.94|38.82|36.02|38.95|36.15|38.65|35.85|0
1645166700000|2022-02-18 06:45:00|38.76|35.96|38.65|35.85|38.85|36.05|38.58|35.78|0
1645167000000|2022-02-18 06:50:00|38.61|35.81|38.5|35.7|38.61|35.81|38.37|35.57|0
1645167300000|2022-02-18 06:55:00|38.47|35.67|38.17|35.37|38.47|35.67|38.13|35.33|0
1645167600000|2022-02-18 07:00:00|38.21|35.41|38.5|35.7|38.61|35.81|38.01|35.21|0
1645167900000|2022-02-18 07:05:00|38.54|35.74|38.68|35.88|38.83|36.03|38.35|35.55|0
1645168200000|2022-02-18 07:10:00|38.7|35.9|38.66|35.86|38.76|35.96|38.24|35.44|0
1645168500000|2022-02-18 07:15:00|38.65|35.85|37.9|35.1|38.85|36.05|37.88|35.08|0
1645168800000|2022-02-18 07:20:00|37.92|35.12|37.52|34.72|37.99|35.19|37.52|34.72|0
1645169100000|2022-02-18 07:25:00|37.48|34.68|37.59|34.79|37.66|34.86|37.41|34.61|0
1645169400000|2022-02-18 07:30:00|37.55|34.75|37.41|34.61|37.77|34.97|37.33|34.53|0
1645169700000|2022-02-18 07:35:00|37.44|34.64|37.46|34.66|37.59|34.79|37.24|34.44|0
1645170000000|2022-02-18 07:40:00|37.48|34.68|37.8|35|37.88|35.08|37.44|34.64|0
1645170300000|2022-02-18 07:45:00|37.84|35.04|37.66|34.86|37.95|35.15|37.66|34.86|0
1645170600000|2022-02-18 07:50:00|37.62|34.82|37.51|34.71|37.73|34.93|37.49|34.69|0
1645170900000|2022-02-18 07:55:00|37.55|34.75|37.65|34.85|37.73|34.93|37.26|34.46|0
1645171200000|2022-02-18 08:00:00|37.69|34.89|38.32|35.52|38.57|35.77|37.69|34.89|0
1645171500000|2022-02-18 08:05:00|38.06|35.66|38.23|35.83|38.23|35.83|37.53|35.13|0
1645171800000|2022-02-18 08:10:00|38.15|35.75|38.39|35.99|38.52|36.12|37.97|35.57|0
1645172100000|2022-02-18 08:15:00|38.36|35.96|38.01|35.61|38.39|35.99|37.9|35.5|0
1645172400000|2022-02-18 08:20:00|37.97|35.57|37.97|35.57|38.45|36.05|37.89|35.49|0
1645172700000|2022-02-18 08:25:00|37.86|35.46|38.24|35.84|38.32|35.92|37.82|35.42|0
1645173000000|2022-02-18 08:30:00|38.26|35.86|38.13|35.73|38.37|35.97|37.78|35.38|0
1645173300000|2022-02-18 08:35:00|38.15|35.75|38.74|36.34|38.82|36.42|37.93|35.53|0
1645173600000|2022-02-18 08:40:00|38.7|36.3|38.93|36.53|39.19|36.79|38.7|36.3|0
1645173900000|2022-02-18 08:45:00|38.96|36.56|38.41|36.01|39.08|36.68|38.37|35.97|0
1645174200000|2022-02-18 08:50:00|38.37|35.97|38.26|35.86|38.4|36|38.07|35.67|0
1645174500000|2022-02-18 08:55:00|38.24|35.84|38.02|35.62|38.37|35.97|37.82|35.42|0
1645174800000|2022-02-18 09:00:00|38.03|35.63|37.96|35.56|38.22|35.82|37.6|35.2|0
1645175100000|2022-02-18 09:05:00|37.94|35.54|37.67|35.27|38.25|35.85|37.67|35.27|0
1645175400000|2022-02-18 09:10:00|37.68|35.28|36.98|34.58|37.68|35.28|36.62|34.22|0
1645175700000|2022-02-18 09:15:00|37.05|34.65|37.14|34.74|37.19|34.79|36.83|34.43|0
1645176000000|2022-02-18 09:20:00|37.12|34.72|37.19|34.79|37.21|34.81|36.94|34.54|0
1645176300000|2022-02-18 09:25:00|37.23|34.83|37.39|34.99|37.63|35.23|37.19|34.79|0
1645176600000|2022-02-18 09:30:00|37.37|34.97|37.61|35.21|37.63|35.23|37.34|34.94|0
1645176900000|2022-02-18 09:35:00|37.63|35.23|36.48|34.08|37.63|35.23|35.75|33.35|0
1645177200000|2022-02-18 09:40:00|36.45|34.05|36.66|34.26|36.77|34.37|36.45|34.05|0
1645177500000|2022-02-18 09:45:00|36.62|34.22|36.41|34.01|36.66|34.26|36.2|33.8|0
1645177800000|2022-02-18 09:50:00|36.45|34.05|36.66|34.26|36.66|34.26|36.34|33.94|0
1645178100000|2022-02-18 09:55:00|36.69|34.29|37.09|34.69|37.2|34.8|36.66|34.26|0
1645178400000|2022-02-18 10:00:00|37.11|34.71|37|34.6|37.23|34.83|36.93|34.53|0
1645178700000|2022-02-18 10:05:00|37.02|34.62|36.66|34.26|37.05|34.65|36.48|34.08|0
1645179000000|2022-02-18 10:10:00|36.62|34.22|36.65|34.25|36.65|34.25|36.26|33.86|0
1645179300000|2022-02-18 10:15:00|36.62|34.22|36.83|34.43|36.98|34.58|36.58|34.18|0
1645179600000|2022-02-18 10:20:00|36.91|34.51|36.85|34.45|37.01|34.61|36.83|34.43|0
1645179900000|2022-02-18 10:25:00|36.87|34.47|36.9|34.5|37.08|34.68|36.83|34.43|0
1645180200000|2022-02-18 10:30:00|36.94|34.54|36.79|34.39|36.94|34.54|36.65|34.25|0
1645180500000|2022-02-18 10:35:00|36.76|34.36|37.05|34.65|37.08|34.68|36.58|34.18|0
1645180800000|2022-02-18 10:40:00|37.01|34.61|36.9|34.5|37.01|34.61|36.83|34.43|0
1645181100000|2022-02-18 10:45:00|36.92|34.52|36.97|34.57|37.04|34.64|36.79|34.39|0
1645181400000|2022-02-18 10:50:00|36.86|34.46|36.72|34.32|36.86|34.46|36.43|34.03|0
1645181700000|2022-02-18 10:55:00|36.68|34.28|36.5|34.1|36.9|34.5|36.4|34|0
1645182000000|2022-02-18 11:00:00|36.48|34.08|36.4|34|36.57|34.17|36.25|33.85|0
1645182300000|2022-02-18 11:05:00|36.38|33.98|36.7|34.3|36.75|34.35|36.34|33.94|0
1645182600000|2022-02-18 11:10:00|36.72|34.32|36.57|34.17|36.79|34.39|36.25|33.85|0
1645182900000|2022-02-18 11:15:00|36.59|34.19|37|34.6|37.15|34.75|36.59|34.19|0
1645183200000|2022-02-18 11:20:00|36.97|34.57|36.86|34.46|37.07|34.67|36.75|34.35|0
1645183500000|2022-02-18 11:25:00|36.82|34.42|36.78|34.38|36.86|34.46|36.75|34.35|0
1645183800000|2022-02-18 11:30:00|36.75|34.35|36.6|34.2|36.86|34.46|36.57|34.17|0
1645184100000|2022-02-18 11:35:00|36.57|34.17|36.71|34.31|36.82|34.42|36.5|34.1|0
1645184400000|2022-02-18 11:40:00|36.73|34.33|36.21|33.81|36.82|34.42|36.21|33.81|0
1645184700000|2022-02-18 11:45:00|36.07|33.67|35.61|33.21|36.28|33.88|35.61|33.21|0
1645185000000|2022-02-18 11:50:00|35.54|33.14|35.71|33.31|35.89|33.49|35.4|33|0
1645185300000|2022-02-18 11:55:00|35.68|33.28|36.07|33.67|36.07|33.67|35.43|33.03|0
1645185600000|2022-02-18 12:00:00|36.1|33.7|36.35|33.95|36.38|33.98|35.85|33.45|0
1645185900000|2022-02-18 12:05:00|36.38|33.98|36.56|34.16|36.81|34.41|36.31|33.91|0
1645186200000|2022-02-18 12:10:00|36.53|34.13|36.56|34.16|36.67|34.27|36.49|34.09|0
1645186500000|2022-02-18 12:15:00|36.6|34.2|36.63|34.23|36.63|34.23|36.45|34.05|0
1645186800000|2022-02-18 12:20:00|36.6|34.2|36.67|34.27|36.74|34.34|36.31|33.91|0
1645187100000|2022-02-18 12:25:00|36.7|34.3|36.45|34.05|36.74|34.34|36.45|34.05|0
1645187400000|2022-02-18 12:30:00|36.49|34.09|36.7|34.3|36.7|34.3|36.45|34.05|0
1645187700000|2022-02-18 12:35:00|36.74|34.34|36.66|34.26|36.84|34.44|36.66|34.26|0
1645188000000|2022-02-18 12:40:00|36.63|34.23|36.81|34.41|36.84|34.44|36.63|34.23|0
1645188300000|2022-02-18 12:45:00|36.84|34.44|36.8|34.4|36.91|34.51|36.59|34.19|0
1645188600000|2022-02-18 12:50:00|36.77|34.37|36.45|34.05|36.88|34.48|36.45|34.05|0
1645188900000|2022-02-18 12:55:00|36.41|34.01|36.77|34.37|36.77|34.37|36.41|34.01|0
1645189200000|2022-02-18 13:00:00|36.73|34.33|36.8|34.4|36.91|34.51|36.52|34.12|0
1645189500000|2022-02-18 13:05:00|36.87|34.47|35.88|33.48|37.09|34.69|35.77|33.37|0
1645189800000|2022-02-18 13:10:00|35.72|33.32|35|32.6|35.72|33.32|34.73|32.33|0
1645190100000|2022-02-18 13:15:00|34.9|32.5|37.08|34.68|37.08|34.68|34.65|32.25|0
1645190400000|2022-02-18 13:20:00|37.11|34.71|36.39|33.99|37.11|34.71|35.65|33.25|0
1645190700000|2022-02-18 13:25:00|36.42|34.02|35.43|33.03|36.56|34.16|35.17|32.77|0
1645191000000|2022-02-18 13:30:00|35.48|33.08|35.21|32.33|35.48|33.08|34.2|31.32|0
1645191300000|2022-02-18 13:35:00|35.24|32.36|35.76|33.36|37.51|35.11|34.72|31.84|0
1645191600000|2022-02-18 13:40:00|35.72|33.32|35.52|33.12|35.72|33.32|35.34|32.94|0
1645191900000|2022-02-18 13:45:00|35.53|33.13|35.38|32.98|35.53|33.13|35|32.6|0
1645192200000|2022-02-18 13:50:00|35.36|32.96|35.83|33.43|36.11|33.71|35.19|32.79|0
1645192500000|2022-02-18 13:55:00|35.79|33.39|35.06|32.66|35.97|33.57|35.06|32.66|0
1645192800000|2022-02-18 14:00:00|35.09|32.69|36.73|34.33|36.98|34.58|33.84|31.44|0
1645193100000|2022-02-18 14:05:00|36.7|34.3|36.27|33.87|36.77|34.37|36.27|33.87|0
1645193400000|2022-02-18 14:10:00|36.06|33.66|35.44|33.04|36.17|33.77|35.44|33.04|0
1645193700000|2022-02-18 14:15:00|35.47|33.07|35.37|32.97|35.89|33.49|35.33|32.93|0
1645194000000|2022-02-18 14:20:00|35.4|33|35.57|33.17|35.61|33.21|35.09|32.69|0
1645194300000|2022-02-18 14:25:00|35.71|33.31|36.66|34.26|36.67|34.27|35.49|33.09|0
1645194600000|2022-02-18 14:30:00|36.44|34.04|35.81|33.41|37.15|34.75|35.81|33.41|0
1645194900000|2022-02-18 14:35:00|35.75|33.35|36.34|33.94|37.01|34.61|35.09|32.69|0
1645195200000|2022-02-18 14:40:00|36.27|33.87|34.82|32.42|36.27|33.87|34.65|32.25|0
1645195500000|2022-02-18 14:45:00|34.75|32.35|36.16|33.76|36.16|33.76|34.51|32.11|0
1645195800000|2022-02-18 14:50:00|36.19|33.79|38.01|35.61|38.01|35.61|36.16|33.76|0
1645196100000|2022-02-18 14:55:00|38.16|35.76|37.96|35.56|38.32|35.92|37.61|35.21|0
1645196400000|2022-02-18 15:00:00|37.88|35.48|37.29|34.89|38.08|35.68|36.93|34.53|0
1645196700000|2022-02-18 15:05:00|37.4|35|37.02|34.62|37.79|35.39|36.82|34.42|0
1645197000000|2022-02-18 15:10:00|36.9|34.5|36.97|34.57|37.65|35.25|36.16|33.76|0
1645197300000|2022-02-18 15:15:00|36.93|34.53|36.96|34.56|38.26|35.86|36.47|34.07|0
1645197600000|2022-02-18 15:20:00|36.93|34.53|35.98|33.58|37.11|34.71|35.77|33.37|0
1645197900000|2022-02-18 15:25:00|36.01|33.61|36.76|34.36|37.33|34.93|35.7|33.3|0
1645198200000|2022-02-18 15:30:00|36.81|34.41|35.96|33.56|36.81|34.41|35.54|33.14|0
1645198500000|2022-02-18 15:35:00|35.92|33.52|35.22|32.82|36.09|33.69|35.12|32.72|0
1645198800000|2022-02-18 15:40:00|35.33|32.93|35.46|33.06|35.5|33.1|34.58|32.18|0
1645199100000|2022-02-18 15:45:00|35.5|33.1|35.09|32.69|36.02|33.62|34.96|32.56|0
1645199400000|2022-02-18 15:50:00|35.23|32.83|35.77|33.37|36.15|33.75|35.23|32.83|0
1645199700000|2022-02-18 15:55:00|35.81|33.41|35.29|32.89|35.98|33.58|35.04|32.64|0
1645200000000|2022-02-18 16:00:00|35.33|32.93|33.6|31.2|35.63|33.23|33.4|31|0
1645200300000|2022-02-18 16:05:00|33.69|31.29|34.93|32.53|35.1|32.7|33.4|31|0
1645200600000|2022-02-18 16:10:00|36.26|33.86|37.43|34.55|37.96|35.56|36.09|33.69|0
1645200900000|2022-02-18 16:15:00|37.57|34.69|38.41|35.53|38.45|35.57|37.29|34.41|0
1645201200000|2022-02-18 16:20:00|38.38|35.5|38.77|35.89|39.09|36.21|38.38|35.5|0
1645201500000|2022-02-18 16:25:00|38.82|35.94|35.25|32.37|39.34|36.46|35.25|32.37|0
1645201800000|2022-02-18 16:30:00|35.34|32.46|35.12|32.24|35.86|32.98|34.68|31.8|0
1645202100000|2022-02-18 16:35:00|35.08|32.2|35.52|32.64|36.05|33.17|34.8|31.92|0
1645202400000|2022-02-18 16:40:00|35.56|32.68|34.98|32.1|35.93|33.05|34.91|32.03|0
1645202700000|2022-02-18 16:45:00|34.91|32.03|34.51|31.63|35.55|32.67|34.4|31.52|0
1645203000000|2022-02-18 16:50:00|34.58|31.7|33.86|30.98|34.65|31.77|33.69|30.81|0
1645203300000|2022-02-18 16:55:00|33.92|31.04|32.98|30.1|34.05|31.17|32.54|29.66|0
1645203600000|2022-02-18 17:00:00|32.95|30.07|33.33|30.45|34.5|31.62|32.51|29.63|0
1645203900000|2022-02-18 17:05:00|33.36|30.48|34.4|31.52|34.4|31.52|33.36|30.48|0
1645204200000|2022-02-18 17:10:00|34.43|31.55|33.38|30.5|34.93|32.05|33.22|30.34|0
1645204500000|2022-02-18 17:15:00|33.32|30.44|34.1|31.22|34.8|31.92|33.09|30.21|0
1645204800000|2022-02-18 17:20:00|34.13|31.25|33.32|30.44|34.33|31.45|33.32|30.44|0
1645205100000|2022-02-18 17:25:00|33.22|30.34|33.54|30.66|34|31.12|33.22|30.34|0
1645205400000|2022-02-18 17:30:00|33.25|30.37|39.32|36.44|40.55|37.67|32.55|29.67|0
1645205700000|2022-02-18 17:35:00|39.25|36.37|35.24|32.36|39.68|36.8|34.98|32.1|0
1645206000000|2022-02-18 17:40:00|35.11|32.23|32.68|29.8|36.04|33.16|32.61|29.73|0
1645206300000|2022-02-18 17:45:00|32.61|29.73|32.61|29.73|32.87|29.99|32.33|29.45|0
1645206600000|2022-02-18 17:50:00|32.58|29.7|32.64|29.76|33.15|30.27|32.23|29.35|0
1645206900000|2022-02-18 17:55:00|32.61|29.73|32.14|29.26|32.96|30.08|32.14|29.26|0
1645207200000|2022-02-18 18:00:00|32.23|29.35|32.23|29.35|32.55|29.67|31.97|29.09|0
1645207500000|2022-02-18 18:05:00|32.31|29.43|32.45|29.57|32.62|29.74|31.89|29.01|0
1645207800000|2022-02-18 18:10:00|32.42|29.54|31.98|29.1|32.51|29.63|31.89|29.01|0
1645208100000|2022-02-18 18:15:00|31.95|29.07|33.23|30.35|33.33|30.45|31.09|28.21|0
1645208400000|2022-02-18 18:20:00|33.2|30.32|34.59|31.71|34.67|31.79|33.1|30.22|0
1645208700000|2022-02-18 18:25:00|34.52|31.64|32.41|29.53|34.52|31.64|32.19|29.31|0
1645209000000|2022-02-18 18:30:00|32.39|29.51|32.75|29.87|32.82|29.94|32.22|29.34|0
1645209300000|2022-02-18 18:35:00|32.63|29.75|33.55|30.67|33.62|30.74|32.36|29.48|0
1645209600000|2022-02-18 18:40:00|33.52|30.64|33.26|30.38|33.62|30.74|32.91|30.03|0
1645209900000|2022-02-18 18:45:00|33.23|30.35|34.01|31.13|34.27|31.39|33.23|30.35|0
1645210200000|2022-02-18 18:50:00|33.94|31.06|34.63|31.75|34.7|31.82|33.88|31|0
1645210500000|2022-02-18 18:55:00|34.53|31.65|33.05|30.17|35.28|32.4|33.02|30.14|0
1645210800000|2022-02-18 19:00:00|33.02|30.14|33.41|30.53|33.8|30.92|33.02|30.14|0
1645211100000|2022-02-18 19:05:00|33.54|30.66|32.94|30.06|33.67|30.79|32.73|29.85|0
1645211400000|2022-02-18 19:10:00|32.95|30.07|33.18|30.3|33.34|30.46|32.76|29.88|0
1645211700000|2022-02-18 19:15:00|33.21|30.33|34.25|31.37|34.39|31.51|33.08|30.2|0
1645212000000|2022-02-18 19:20:00|34.29|31.41|34.64|31.76|34.64|31.76|33.88|31|0
1645212300000|2022-02-18 19:25:00|34.61|31.73|35.32|32.44|35.52|32.64|34.38|31.5|0
1645212600000|2022-02-18 19:30:00|35.28|32.4|34.9|32.02|36.18|33.3|34.63|31.75|0
1645212900000|2022-02-18 19:35:00|34.97|32.09|34.64|31.76|35.14|32.26|34.33|31.45|0
1645213200000|2022-02-18 19:40:00|34.6|31.72|34.1|31.22|34.77|31.89|34.1|31.22|0
1645213500000|2022-02-18 19:45:00|34.13|31.25|33.61|30.73|34.5|31.62|33.61|30.73|0
1645213800000|2022-02-18 19:50:00|33.62|30.74|35.58|32.7|35.58|32.7|33.41|30.53|0
1645214100000|2022-02-18 19:55:00|35.65|32.77|35.16|32.28|36.13|33.25|34.46|31.58|0
1645214400000|2022-02-18 20:00:00|35.23|32.35|33.8|30.92|36.23|33.35|33.57|30.69|0
1645214700000|2022-02-18 20:05:00|33.77|30.89|33.11|30.23|34.2|31.32|32.59|29.71|0
1645215000000|2022-02-18 20:10:00|33.17|30.29|34.84|31.96|35.08|32.2|32|29.12|0
1645215300000|2022-02-18 20:15:00|34.81|31.93|34.35|31.47|36.21|33.33|34.18|31.3|0
1645215600000|2022-02-18 20:20:00|34.22|31.34|35.28|32.4|35.92|33.04|34.18|31.3|0
1645215900000|2022-02-18 20:25:00|35.38|32.5|34.91|32.03|35.82|32.94|34.84|31.96|0
1645216200000|2022-02-18 20:30:00|34.94|32.06|33.39|30.51|34.94|32.06|32.85|29.97|0
1645216500000|2022-02-18 20:35:00|33.26|30.38|33.84|30.96|34.3|31.42|33.2|30.32|0
1645216800000|2022-02-18 20:40:00|33.81|30.93|35.57|32.69|35.77|32.89|33.81|30.93|0
1645217100000|2022-02-18 20:45:00|35.6|32.72|34.6|31.72|36.35|33.47|33.27|30.39|0
1645217400000|2022-02-18 20:50:00|34.7|31.82|33.35|30.47|34.7|31.82|32.83|29.95|0
1645217700000|2022-02-18 20:55:00|33.45|30.57|33.35|30.47|33.74|30.86|32.9|30.02|0
1645218000000|2022-02-18 21:00:00|33.67|30.79|34.46|31.58|34.96|32.08|33.64|30.76|0
1645218300000|2022-02-18 21:05:00|34.4|31.52|33.97|31.09|34.53|31.65|33.93|31.05|0
1645218600000|2022-02-18 21:10:00|33.93|31.05|34.1|31.22|34.16|31.28|33.67|30.79|0
1645516800000|2022-02-22 08:00:00|24.72|21.36|25.43|22.07|25.58|22.22|24.65|21.29|0
1645517100000|2022-02-22 08:05:00|25.28|22.4|25.32|22.44|25.74|22.86|24.99|22.11|0
1645517400000|2022-02-22 08:10:00|25.33|22.45|26.64|23.76|26.9|24.02|25.32|22.44|0
1645517700000|2022-02-22 08:15:00|26.68|23.8|26.76|23.88|27.02|24.14|25.95|23.07|0
1645518000000|2022-02-22 08:20:00|26.79|23.91|26.9|24.02|27.17|24.29|26.3|23.42|0
1645518300000|2022-02-22 08:25:00|26.94|24.06|26.41|23.53|27.24|24.36|26.3|23.42|0
1645518600000|2022-02-22 08:30:00|26.29|23.41|26.06|23.18|26.41|23.53|25.75|22.87|0
1645518900000|2022-02-22 08:35:00|26.05|23.17|26.33|23.45|26.42|23.54|25.93|23.05|0
1645519200000|2022-02-22 08:40:00|26.27|23.39|26.94|24.06|27.2|24.32|26.21|23.33|0
1645519500000|2022-02-22 08:45:00|26.97|24.09|26.87|23.99|27.15|24.27|26.32|23.44|0
1645519800000|2022-02-22 08:50:00|26.86|23.98|25.88|23|27.48|24.6|25.77|22.89|0
1645520100000|2022-02-22 08:55:00|25.8|22.92|26.47|23.59|26.6|23.72|25.73|22.85|0
1645520400000|2022-02-22 09:00:00|26.5|23.62|25.42|22.54|26.64|23.76|25.32|22.44|0
1645520700000|2022-02-22 09:05:00|25.45|22.57|25.81|22.93|25.81|22.93|24.95|22.07|0
1645521000000|2022-02-22 09:10:00|25.83|22.95|25.39|22.51|25.95|23.07|25.05|22.17|0
1645521300000|2022-02-22 09:15:00|25.42|22.54|26|23.12|26|23.12|25.16|22.28|0
1645521600000|2022-02-22 09:20:00|25.97|23.09|25.52|22.64|26.09|23.21|25.5|22.62|0
1645521900000|2022-02-22 09:25:00|25.55|22.67|26.05|23.17|26.16|23.28|25.55|22.67|0
1645522200000|2022-02-22 09:30:00|26.02|23.14|26.25|23.37|26.56|23.68|25.9|23.02|0
1645522500000|2022-02-22 09:35:00|26.24|23.36|26.24|23.36|26.46|23.58|26.09|23.21|0
1645522800000|2022-02-22 09:40:00|26.28|23.4|25.9|23.02|26.34|23.46|25.83|22.95|0
1645523100000|2022-02-22 09:45:00|25.89|23.01|25.69|22.81|25.98|23.1|25.65|22.77|0
1645523400000|2022-02-22 09:50:00|25.7|22.82|26.23|23.35|26.34|23.46|25.7|22.82|0
1645523700000|2022-02-22 09:55:00|26.09|23.21|25.49|22.61|26.23|23.35|25.32|22.44|0
1645524000000|2022-02-22 10:00:00|25.55|22.67|26.42|23.54|26.64|23.76|25.5|22.62|0
1645524300000|2022-02-22 10:05:00|26.43|23.55|26.59|23.71|26.66|23.78|26.34|23.46|0
1645524600000|2022-02-22 10:10:00|26.58|23.7|28.08|25.2|28.19|25.31|26.42|23.54|0
1645524900000|2022-02-22 10:15:00|28.11|25.23|28.45|25.57|28.51|25.63|27.83|24.95|0
1645525200000|2022-02-22 10:20:00|28.51|25.63|29|26.12|29.38|26.5|28.42|25.54|0
1645525500000|2022-02-22 10:25:00|28.97|26.09|28.95|26.07|29.38|26.5|28.85|25.97|0
1645525800000|2022-02-22 10:30:00|28.97|26.09|28.79|25.91|29.11|26.23|28.53|25.65|0
1645526100000|2022-02-22 10:35:00|28.81|25.93|31.41|28.53|31.41|28.53|28.62|25.74|0
1645526400000|2022-02-22 10:40:00|31.81|28.93|31.56|28.68|32.42|29.54|31.22|28.34|0
1645526700000|2022-02-22 10:45:00|31.72|28.84|31.25|28.37|31.84|28.96|31|28.12|0
1645527000000|2022-02-22 10:50:00|31.23|28.35|31.69|28.81|32.06|29.18|31.23|28.35|0
1645527300000|2022-02-22 10:55:00|31.64|28.76|30.63|27.75|31.75|28.87|30.63|27.75|0
1645527600000|2022-02-22 11:00:00|30.76|27.88|31.22|28.34|31.26|28.38|30.51|27.63|0
1645527900000|2022-02-22 11:05:00|31.15|28.27|30.49|27.61|31.17|28.29|30.31|27.43|0
1645528200000|2022-02-22 11:10:00|30.6|27.72|30.39|27.51|30.85|27.97|30.21|27.33|0
1645528500000|2022-02-22 11:15:00|30.33|27.45|30.57|27.69|30.75|27.87|30.18|27.3|0
1645528800000|2022-02-22 11:20:00|30.66|27.78|28.55|25.67|32.63|29.75|28.55|25.67|0
1645529100000|2022-02-22 11:25:00|28.47|25.59|30.2|27.32|30.91|28.03|28.47|25.59|0
1645529400000|2022-02-22 11:30:00|30.23|27.35|29.69|26.81|30.35|27.47|29.48|26.6|0
1645529700000|2022-02-22 11:35:00|29.72|26.84|29.1|26.22|29.93|27.05|29.1|26.22|0
1645530000000|2022-02-22 11:40:00|29.16|26.28|29.6|26.72|29.67|26.79|28.95|26.07|0
1645530300000|2022-02-22 11:45:00|29.64|26.76|29.92|27.04|29.92|27.04|29.6|26.72|0
1645530600000|2022-02-22 11:50:00|29.89|27.01|30.44|27.56|30.89|28.01|29.8|26.92|0
1645530900000|2022-02-22 11:55:00|30.47|27.59|30.31|27.43|30.63|27.75|30.31|27.43|0
1645531200000|2022-02-22 12:00:00|30.34|27.46|29.68|26.8|30.34|27.46|29.24|26.36|0
1645531500000|2022-02-22 12:05:00|29.7|26.82|30.07|27.19|30.13|27.25|29.62|26.74|0
1645531800000|2022-02-22 12:10:00|29.9|27.02|30.8|27.92|30.86|27.98|29.9|27.02|0
1645532100000|2022-02-22 12:15:00|30.78|27.9|31.82|28.94|31.82|28.94|30.75|27.87|0
1645532400000|2022-02-22 12:20:00|31.92|29.04|31.35|28.47|32.14|29.26|31.32|28.44|0
1645532700000|2022-02-22 12:25:00|31.27|28.39|31.04|28.16|31.29|28.41|31.01|28.13|0
1645533000000|2022-02-22 12:30:00|31.01|28.13|31.2|28.32|31.29|28.41|30.57|27.69|0
1645533300000|2022-02-22 12:35:00|31.23|28.35|30.84|27.96|31.26|28.38|30.25|27.37|0
1645533600000|2022-02-22 12:40:00|30.9|28.02|31.13|28.25|31.16|28.28|30.55|27.67|0
1645533900000|2022-02-22 12:45:00|31.12|28.24|31.07|28.19|31.65|28.77|31.01|28.13|0
1645534200000|2022-02-22 12:50:00|31.1|28.22|31.25|28.37|31.57|28.69|31.07|28.19|0
1645534500000|2022-02-22 12:55:00|31.3|28.42|31.1|28.22|31.3|28.42|31.01|28.13|0
1645534800000|2022-02-22 13:00:00|31.13|28.25|30.71|27.83|31.25|28.37|30.32|27.44|0
1645535100000|2022-02-22 13:05:00|30.67|27.79|30.99|28.11|31.13|28.25|30.44|27.56|0
1645535400000|2022-02-22 13:10:00|30.97|28.09|30.09|27.21|30.97|28.09|30.06|27.18|0
1645535700000|2022-02-22 13:15:00|30.1|27.22|29.94|27.54|30.39|27.78|29.7|27.07|0
1645536000000|2022-02-22 13:20:00|29.88|27.48|29.61|27.21|29.94|27.54|29.43|27.03|0
1645536300000|2022-02-22 13:25:00|29.58|27.18|29.29|26.89|29.88|27.48|29.25|26.85|0
1645536600000|2022-02-22 13:30:00|29.25|26.85|30.03|27.63|30.18|27.78|29.25|26.85|0
1645536900000|2022-02-22 13:35:00|30|27.6|30.41|28.01|30.42|28.02|29.88|27.48|0
1645537200000|2022-02-22 13:40:00|30.39|27.99|30.85|28.45|30.98|28.58|30.39|27.99|0
1645537500000|2022-02-22 13:45:00|30.88|28.48|30.6|28.2|30.91|28.51|30.39|27.99|0
1645537800000|2022-02-22 13:50:00|30.62|28.22|30.42|28.02|30.79|28.39|30.36|27.96|0
1645538100000|2022-02-22 13:55:00|30.36|27.96|30.45|28.05|30.6|28.2|30.27|27.87|0
1645538400000|2022-02-22 14:00:00|30.39|27.99|30.33|27.93|30.88|28.48|30.17|27.77|0
1645538700000|2022-02-22 14:05:00|30.3|27.9|30.23|27.83|30.36|27.96|30.02|27.62|0
1645539000000|2022-02-22 14:10:00|30.17|27.77|30.02|27.62|30.54|28.14|29.99|27.59|0
1645539300000|2022-02-22 14:15:00|30.08|27.68|29.99|27.59|30.17|27.77|29.81|27.41|0
1645539600000|2022-02-22 14:20:00|29.9|27.5|29.69|27.29|30.02|27.62|29.66|27.26|0
1645539900000|2022-02-22 14:25:00|29.66|27.26|28.57|26.17|29.66|27.26|28.57|26.17|0
1645540200000|2022-02-22 14:30:00|28.68|26.28|27.59|25.19|29.51|27.11|27.37|24.97|0
1645540500000|2022-02-22 14:35:00|27.58|25.18|28.16|25.76|28.42|26.02|27|24.6|0
1645540800000|2022-02-22 14:40:00|28.07|25.67|29.56|27.16|30.28|27.88|27.76|25.36|0
1645541100000|2022-02-22 14:45:00|29.54|27.14|31.49|29.09|31.99|29.59|29.42|27.02|0
1645541400000|2022-02-22 14:50:00|31.59|29.19|33.42|31.02|33.42|31.02|31.04|28.64|0
1645541700000|2022-02-22 14:55:00|33.49|31.09|30.24|27.84|33.49|31.09|29.91|27.51|0
1645542000000|2022-02-22 15:00:00|30.21|27.81|30.03|27.63|30.32|27.92|28.87|26.47|0
1645542300000|2022-02-22 15:05:00|30.06|27.66|29.58|27.18|30.12|27.72|28.8|26.4|0
1645542600000|2022-02-22 15:10:00|29.55|27.15|30.27|27.87|30.4|28|28.65|26.25|0
1645542900000|2022-02-22 15:15:00|30.33|27.93|30.64|28.24|30.74|28.34|30|27.6|0
1645543200000|2022-02-22 15:20:00|30.52|28.12|30|27.6|31.27|28.87|30|27.6|0
1645543500000|2022-02-22 15:25:00|30.06|27.66|31.84|29.44|31.84|29.44|30.06|27.66|0
1645543800000|2022-02-22 15:30:00|32.6|30.2|31.13|28.73|32.63|30.23|30.73|28.33|0
1645544100000|2022-02-22 15:35:00|30.95|28.55|28.92|26.52|31.16|28.76|28.73|26.33|0
1645544400000|2022-02-22 15:40:00|28.87|26.47|28.68|26.28|29.25|26.85|28.01|25.61|0
1645544700000|2022-02-22 15:45:00|28.58|26.18|28.64|26.24|28.89|26.49|28.07|25.67|0
1645545000000|2022-02-22 15:50:00|28.56|26.16|27.69|25.29|28.56|26.16|27.44|25.04|0
1645545300000|2022-02-22 15:55:00|27.72|25.32|28.14|25.74|28.92|26.52|27.04|24.64|0
1645545600000|2022-02-22 16:00:00|28.02|25.62|28.31|25.91|28.77|26.37|27.96|25.56|0
1645545900000|2022-02-22 16:05:00|28.14|25.74|27.62|25.22|28.64|26.24|27.62|25.22|0
1645546200000|2022-02-22 16:10:00|27.68|25.28|27.79|25.39|28.36|25.96|26.5|24.1|0
1645546500000|2022-02-22 16:15:00|27.85|25.45|27.62|25.22|28.14|25.74|27.31|24.91|0
1645546800000|2022-02-22 16:20:00|27.59|25.19|27.76|25.36|27.91|25.51|27.23|24.83|0
1645547100000|2022-02-22 16:25:00|27.82|25.42|28.33|25.93|29.44|27.04|27.54|25.14|0
1645547400000|2022-02-22 16:30:00|28.27|25.87|28.62|26.22|29.09|26.69|28.13|25.73|0
1645547700000|2022-02-22 16:35:00|28.91|26.51|28.3|25.9|28.91|26.51|27.82|25.42|0
1645548000000|2022-02-22 16:40:00|28.36|25.96|28.56|26.16|28.91|26.51|28.13|25.73|0
1645548300000|2022-02-22 16:45:00|28.5|26.1|28.85|26.45|29|26.6|28.3|25.9|0
1645548600000|2022-02-22 16:50:00|28.88|26.48|27.59|25.19|29.53|27.13|27.47|25.07|0
1645548900000|2022-02-22 16:55:00|27.5|25.1|28.21|25.81|28.24|25.84|27.25|24.85|0
1645549200000|2022-02-22 17:00:00|28.17|25.77|28.47|26.07|28.88|26.48|28.01|25.61|0
1645549500000|2022-02-22 17:05:00|28.44|26.04|28.67|26.27|28.96|26.56|28.3|25.9|0
1645549800000|2022-02-22 17:10:00|28.7|26.3|27.92|25.52|28.7|26.3|27.75|25.35|0
1645550100000|2022-02-22 17:15:00|27.89|25.49|27.3|24.9|27.89|25.49|27.25|24.85|0
1645550400000|2022-02-22 17:20:00|27.32|24.92|27.27|24.87|27.94|25.54|27.23|24.83|0
1645550700000|2022-02-22 17:25:00|27.16|24.76|27.3|24.9|27.78|25.38|27.11|24.71|0
1645551000000|2022-02-22 17:30:00|27.27|24.87|26.72|24.32|27.47|25.07|26.66|24.26|0
1645551300000|2022-02-22 17:35:00|26.75|24.35|27.08|24.68|27.44|25.04|26.75|24.35|0
1645551600000|2022-02-22 17:40:00|27.09|24.69|27.22|24.82|28.37|25.97|26.48|24.08|0
1645551900000|2022-02-22 17:45:00|27.16|24.76|26.53|24.13|27.38|24.98|26.37|23.97|0
1645552200000|2022-02-22 17:50:00|26.56|24.16|26.58|24.18|27.02|24.62|26.53|24.13|0
1645552500000|2022-02-22 17:55:00|26.53|24.13|26.53|24.13|26.83|24.43|26.31|23.91|0
1645552800000|2022-02-22 18:00:00|26.55|24.15|26.36|23.96|26.8|24.4|25.99|23.59|0
1645553100000|2022-02-22 18:05:00|26.31|23.91|26.69|24.29|26.88|24.48|26.28|23.88|0
1645553400000|2022-02-22 18:10:00|26.7|24.3|26.72|24.32|27.18|24.78|26.69|24.29|0
1645553700000|2022-02-22 18:15:00|26.74|24.34|25.56|23.16|26.74|24.34|25.27|22.87|0
1645554000000|2022-02-22 18:20:00|25.57|23.17|26.02|23.62|26.2|23.8|25.51|23.11|0
1645554300000|2022-02-22 18:25:00|25.98|23.58|25.96|23.56|26.09|23.69|25.69|23.29|0
1645554600000|2022-02-22 18:30:00|25.88|23.48|26.09|23.69|26.3|23.9|25.66|23.26|0
1645554900000|2022-02-22 18:35:00|26.12|23.72|25.48|23.08|26.12|23.72|25.32|22.92|0
1645555200000|2022-02-22 18:40:00|25.61|23.21|24.97|22.59|25.87|23.47|24.89|22.52|0
1645555500000|2022-02-22 18:45:00|24.92|22.54|24.5|22.16|25.08|22.69|24.43|22.1|0
1645555800000|2022-02-22 18:50:00|24.48|22.15|25.58|23.18|26.05|23.65|23.09|20.89|0
1645556100000|2022-02-22 18:55:00|25.47|23.07|26.02|23.62|26.05|23.65|25.47|23.07|0
1645556400000|2022-02-22 19:00:00|25.99|23.59|25.47|23.07|25.99|23.59|25.47|23.07|0
1645556700000|2022-02-22 19:05:00|25.52|23.12|24.86|22.49|25.57|23.17|24.78|22.42|0
1645557000000|2022-02-22 19:10:00|24.89|22.52|25.62|23.22|25.73|23.33|24.51|22.18|0
1645557300000|2022-02-22 19:15:00|25.6|23.2|25.06|22.67|26.07|23.67|24.95|22.58|0
1645557600000|2022-02-22 19:20:00|25.09|22.7|24.42|22.09|25.61|23.21|23.92|21.64|0
1645557900000|2022-02-22 19:25:00|24.54|22.2|25.93|23.53|26.63|24.23|24.54|22.2|0
1645558200000|2022-02-22 19:30:00|26.06|23.66|26.28|23.88|27.31|24.91|25.36|22.96|0
1645558500000|2022-02-22 19:35:00|26.29|23.89|25.11|22.72|27.13|24.73|24.99|22.61|0
1645558800000|2022-02-22 19:40:00|25.23|22.83|24.46|22.13|25.6|23.2|24.33|22.01|0
1645559100000|2022-02-22 19:45:00|24.5|22.17|26.67|24.27|26.7|24.3|23.94|21.66|0
1645559400000|2022-02-22 19:50:00|26.81|24.41|27.33|24.93|28.81|26.41|26.28|23.88|0
1645559700000|2022-02-22 19:55:00|27.39|24.99|27.47|25.07|28.47|26.07|27.39|24.99|0
1645560000000|2022-02-22 20:00:00|27.81|25.41|29.56|27.16|29.56|27.16|27.56|25.16|0
1645560300000|2022-02-22 20:05:00|29.5|27.1|28.2|25.8|29.59|27.19|28.2|25.8|0
1645560600000|2022-02-22 20:10:00|28.33|25.93|28.85|26.45|29.54|27.14|28.33|25.93|0
1645560900000|2022-02-22 20:15:00|29.02|26.62|28.35|25.95|29.68|27.28|28.12|25.72|0
1645561200000|2022-02-22 20:20:00|28.21|25.81|27.75|25.35|28.82|26.42|27.44|25.04|0
1645561500000|2022-02-22 20:25:00|27.55|25.15|28.47|26.07|29.2|26.8|27.55|25.15|0
1645561800000|2022-02-22 20:30:00|28.41|26.01|28.09|25.69|28.41|26.01|27.3|24.9|0
1645562100000|2022-02-22 20:35:00|28.01|25.61|28.38|25.98|28.52|26.12|27.5|25.1|0
1645562400000|2022-02-22 20:40:00|28.41|26.01|26.91|24.51|28.49|26.09|26.69|24.29|0
1645562700000|2022-02-22 20:45:00|26.94|24.54|26.18|23.78|26.94|24.54|26.02|23.62|0
1645563000000|2022-02-22 20:50:00|25.19|22.79|24.91|22.54|25.5|23.1|24.51|22.17|0
1645563300000|2022-02-22 20:55:00|25.05|22.66|26.36|23.96|26.36|23.96|25.05|22.66|0
1645563600000|2022-02-22 21:00:00|26.17|23.77|28.17|25.77|28.17|25.77|26.17|23.77|0
1645563900000|2022-02-22 21:05:00|28.14|25.74|28.09|25.69|28.17|25.77|27.55|25.15|0
1645564200000|2022-02-22 21:10:00|28.06|25.66|27.96|25.56|28.06|25.66|27.8|25.4|0
1645564500000|2022-02-22 21:15:00|28.17|25.49|28.14|25.46|28.3|25.61|28.05|25.38|0
1645564800000|2022-02-22 21:20:00|28.11|25.43|27.81|25.16|28.14|25.46|27.81|25.16|0
1645565100000|2022-02-22 21:25:00|27.84|25.19|27.85|25.2|27.87|25.21|27.69|25.05|0
1645565400000|2022-02-22 21:30:00|27.84|25.19|27.87|25.21|27.93|25.27|27.69|25.05|0
1645565700000|2022-02-22 21:35:00|27.84|25.19|28.08|25.4|28.11|25.43|27.81|25.16|0
1645566000000|2022-02-22 21:40:00|28.11|25.43|28.5|25.78|28.53|25.81|28.08|25.4|0
1645566300000|2022-02-22 21:45:00|28.47|25.75|28.46|25.75|28.5|25.78|28.46|25.75|0
1645566600000|2022-02-22 21:50:00|28.5|25.78|27.7|25.06|28.5|25.78|27.48|24.86|0
1645566900000|2022-02-22 21:55:00|27.69|25.05|27.62|24.99|27.75|25.1|27.45|24.84|0
1645567200000|2022-02-22 22:00:00|27.66|25.02|27.69|25.05|27.74|25.1|27.64|25.01|0
1645567500000|2022-02-22 22:05:00|27.7|25.06|27.48|24.86|27.7|25.06|27.46|24.85|0
1645567800000|2022-02-22 22:10:00|27.45|24.87|27.44|24.82|27.49|24.87|27.44|24.82|0
1645568100000|2022-02-22 22:15:00|27.47|24.86|27.46|24.84|27.5|24.88|27.43|24.82|0
1645568400000|2022-02-22 22:20:00|27.48|24.87|27.5|24.88|27.5|24.88|27.48|24.86|0
1645568700000|2022-02-22 22:25:00|27.51|24.89|27.65|25.02|27.65|25.02|27.47|24.85|0
1645569000000|2022-02-22 22:30:00|27.64|25.01|27.57|24.95|27.66|25.03|27.55|24.93|0
1645569300000|2022-02-22 22:35:00|27.6|24.97|27.63|25|27.7|25.06|27.6|24.97|0
1645569600000|2022-02-22 22:40:00|27.62|24.99|27.62|24.99|27.63|25|27.62|24.99|0
1645569900000|2022-02-22 22:45:00|27.65|25.01|27.64|25|27.65|25.01|27.59|24.96|0
1645570200000|2022-02-22 22:50:00|27.62|24.99|27.64|25|27.66|25.02|27.61|24.98|0
1645570500000|2022-02-22 22:55:00|27.63|24.99|27.55|24.93|27.63|24.99|27.53|24.91|0
1645570800000|2022-02-22 23:00:00|27.63|25|28.17|25.48|28.3|25.61|27.59|24.96|0
1645571100000|2022-02-22 23:05:00|28.26|25.56|28.22|25.54|28.32|25.62|28.13|25.46|0
1645571400000|2022-02-22 23:10:00|28.27|25.58|28.18|25.5|28.47|25.75|28.15|25.47|0
1645571700000|2022-02-22 23:15:00|28.21|25.52|28.3|25.6|28.3|25.6|28|25.33|0
1645572000000|2022-02-22 23:20:00|28.24|25.55|28.33|25.63|28.33|25.63|28.09|25.41|0
1645572300000|2022-02-22 23:25:00|28.3|25.6|28.97|26.21|29.21|26.43|28.27|25.58|0
1645572600000|2022-02-22 23:30:00|29|26.23|28.72|25.98|29.07|26.3|28.63|25.9|0
1645572900000|2022-02-22 23:35:00|28.75|26.01|28.57|25.85|28.78|26.04|28.54|25.82|0
1645573200000|2022-02-22 23:40:00|28.6|25.87|29.05|26.29|29.07|26.3|28.57|25.85|0
1645573500000|2022-02-22 23:45:00|29.07|26.3|29.21|26.43|29.27|26.48|28.98|26.22|0
1645573800000|2022-02-22 23:50:00|29.24|26.45|29.21|26.43|29.42|26.62|29.13|26.36|0
1645574100000|2022-02-22 23:55:00|29.24|26.45|29.08|26.31|29.33|26.54|28.96|26.2|0
1645574400000|2022-02-23 00:00:00|29.13|26.35|29.16|26.38|29.24|26.45|28.99|26.23|0
1645574700000|2022-02-23 00:05:00|29.14|26.37|28.97|26.21|29.16|26.38|28.96|26.2|0
1645575000000|2022-02-23 00:10:00|28.96|26.2|28.94|26.18|29|26.24|28.8|26.06|0
1645575300000|2022-02-23 00:15:00|28.87|26.12|28.96|26.2|29.14|26.37|28.83|26.09|0
1645575600000|2022-02-23 00:20:00|28.99|26.23|28.92|26.17|29.08|26.31|28.86|26.11|0
1645575900000|2022-02-23 00:25:00|28.96|26.2|28.97|26.21|29.11|26.34|28.86|26.11|0
1645576200000|2022-02-23 00:30:00|28.99|26.22|29.08|26.31|29.11|26.34|28.77|26.03|0
1645576500000|2022-02-23 00:35:00|29.06|26.29|28.85|26.1|29.08|26.31|28.77|26.03|0
1645576800000|2022-02-23 00:40:00|28.86|26.11|28.8|26.06|28.89|26.14|28.77|26.03|0
1645577100000|2022-02-23 00:45:00|28.81|26.07|28.92|26.17|28.98|26.22|28.8|26.06|0
1645577400000|2022-02-23 00:50:00|28.95|26.19|28.92|26.17|28.95|26.19|28.83|26.08|0
1645577700000|2022-02-23 00:55:00|28.95|26.19|29.1|26.33|29.13|26.36|28.9|26.15|0
1645578000000|2022-02-23 01:00:00|29.13|26.36|29.07|26.3|29.13|26.36|28.83|26.08|0
1645578300000|2022-02-23 01:05:00|29.04|26.27|29.13|26.36|29.13|26.36|29.04|26.27|0
1645578600000|2022-02-23 01:10:00|29.12|26.34|29.13|26.36|29.13|26.36|29.07|26.3|0
1645578900000|2022-02-23 01:15:00|29.1|26.33|29.13|26.36|29.13|26.36|29.01|26.24|0
1645579200000|2022-02-23 01:20:00|29.1|26.33|29.07|26.3|29.13|26.36|29.07|26.3|0
1645579500000|2022-02-23 01:25:00|29.08|26.31|28.88|26.13|29.1|26.33|28.85|26.1|0
1645579800000|2022-02-23 01:30:00|28.85|26.1|28.03|25.36|28.85|26.1|27.59|24.96|0
1645580100000|2022-02-23 01:35:00|28.02|25.35|28.38|25.68|28.46|25.75|28.01|25.34|0
1645580400000|2022-02-23 01:40:00|28.44|25.73|28.17|25.48|28.49|25.77|27.87|25.21|0
1645580700000|2022-02-23 01:45:00|28.15|25.47|27.85|25.2|28.15|25.47|27.82|25.17|0
1645581000000|2022-02-23 01:50:00|27.88|25.23|27.88|25.23|28.03|25.36|27.62|24.99|0
1645581300000|2022-02-23 01:55:00|27.91|25.25|28.45|25.74|28.54|25.82|27.88|25.23|0
1645581600000|2022-02-23 02:00:00|28.47|25.76|28.69|25.96|28.8|26.06|28.36|25.66|0
1645581900000|2022-02-23 02:05:00|28.71|25.97|28.26|25.56|28.82|26.07|28.12|25.44|0
1645582200000|2022-02-23 02:10:00|28.24|25.55|28.19|25.51|28.38|25.67|28.15|25.47|0
1645582500000|2022-02-23 02:15:00|28.18|25.5|28.09|25.41|28.18|25.5|27.91|25.25|0
1645582800000|2022-02-23 02:20:00|28.12|25.44|28.03|25.36|28.21|25.52|27.95|25.29|0
1645583100000|2022-02-23 02:25:00|28.04|25.37|27.52|24.9|28.07|25.4|27.49|24.87|0
1645583400000|2022-02-23 02:30:00|27.51|24.89|27.61|24.98|27.8|25.15|27.46|24.85|0
1645583700000|2022-02-23 02:35:00|27.64|25.01|27.4|24.79|27.68|25.05|27.37|24.77|0
1645584000000|2022-02-23 02:40:00|27.42|24.8|27.61|24.98|27.68|25.04|27.23|24.63|0
1645584300000|2022-02-23 02:45:00|27.58|24.95|27.37|24.76|27.61|24.98|27.25|24.66|0
1645584600000|2022-02-23 02:50:00|27.38|24.78|27.56|24.94|27.58|24.95|27.38|24.78|0
1645584900000|2022-02-23 02:55:00|27.53|24.91|27.49|24.87|27.66|25.03|27.44|24.83|0
1645585200000|2022-02-23 03:00:00|27.52|24.9|27.59|24.96|27.6|24.98|27.31|24.71|0
1645585500000|2022-02-23 03:05:00|27.6|24.98|27.49|24.87|27.6|24.98|27.43|24.81|0
1645585800000|2022-02-23 03:10:00|27.47|24.85|27.19|24.6|27.49|24.87|27.04|24.47|0
1645586100000|2022-02-23 03:15:00|27.2|24.61|27.47|24.85|27.6|24.97|27.19|24.6|0
1645586400000|2022-02-23 03:20:00|27.48|24.87|27.72|25.08|27.75|25.11|27.48|24.87|0
1645586700000|2022-02-23 03:25:00|27.75|25.11|27.99|25.32|28.05|25.38|27.72|25.08|0
1645587000000|2022-02-23 03:30:00|28.05|25.38|28.11|25.43|28.26|25.57|28.02|25.35|0
1645587300000|2022-02-23 03:35:00|28.14|25.46|27.9|25.24|28.18|25.5|27.87|25.21|0
1645587600000|2022-02-23 03:40:00|27.87|25.21|27.73|25.09|27.95|25.29|27.72|25.08|0
1645587900000|2022-02-23 03:45:00|27.72|25.08|27.89|25.24|27.95|25.29|27.72|25.08|0
1645588200000|2022-02-23 03:50:00|27.86|25.21|27.89|25.24|27.91|25.25|27.71|25.08|0
1645588500000|2022-02-23 03:55:00|27.92|25.26|28.3|25.6|28.31|25.62|27.92|25.26|0
1645588800000|2022-02-23 04:00:00|28.28|25.59|28.25|25.56|28.31|25.62|28.25|25.56|0
1645589100000|2022-02-23 04:05:00|28.28|25.59|28.25|25.56|28.28|25.59|28.25|25.56|0
1645589400000|2022-02-23 04:10:00|28.26|25.57|28.37|25.67|28.4|25.7|28.25|25.56|0
1645589700000|2022-02-23 04:15:00|28.4|25.7|28.37|25.67|28.4|25.7|28.31|25.61|0
1645590000000|2022-02-23 04:20:00|28.4|25.69|28.37|25.67|28.4|25.69|28.25|25.56|0
1645590300000|2022-02-23 04:25:00|28.4|25.69|28.13|25.45|28.4|25.69|28.04|25.37|0
1645590600000|2022-02-23 04:30:00|28.14|25.46|28.38|25.68|28.4|25.69|28.14|25.46|0
1645590900000|2022-02-23 04:35:00|28.37|25.66|28.37|25.66|28.4|25.69|28.28|25.58|0
1645591200000|2022-02-23 04:40:00|28.4|25.69|28.36|25.66|28.4|25.69|28.3|25.61|0
1645591500000|2022-02-23 04:45:00|28.39|25.69|28.67|25.94|28.67|25.94|28.36|25.66|0
1645591800000|2022-02-23 04:50:00|28.65|25.92|28.73|25.99|28.76|26.02|28.64|25.91|0
1645592100000|2022-02-23 04:55:00|28.76|26.02|28.73|25.99|28.76|26.02|28.7|25.96|0
1645592400000|2022-02-23 05:00:00|28.7|25.96|28.73|25.99|28.76|26.02|28.67|25.94|0
1645592700000|2022-02-23 05:05:00|28.7|25.96|28.76|26.02|28.76|26.02|28.7|25.96|0
1645593000000|2022-02-23 05:10:00|28.69|25.96|28.66|25.93|28.72|25.99|28.63|25.91|0
1645593300000|2022-02-23 05:15:00|28.63|25.91|28.6|25.88|28.69|25.96|28.6|25.88|0
1645593600000|2022-02-23 05:20:00|28.63|25.9|28.57|25.85|28.66|25.93|28.54|25.82|0
1645593900000|2022-02-23 05:25:00|28.58|25.86|28.69|25.96|28.75|26.01|28.48|25.77|0
1645594200000|2022-02-23 05:30:00|28.68|25.94|28.48|25.77|29.09|26.32|28.42|25.71|0
1645594500000|2022-02-23 05:35:00|28.45|25.74|28.29|25.6|28.51|25.79|28.29|25.6|0
1645594800000|2022-02-23 05:40:00|28.26|25.57|28.26|25.57|28.42|25.71|28.23|25.54|0
1645595100000|2022-02-23 05:45:00|28.29|25.6|28.35|25.65|28.38|25.68|28.17|25.49|0
1645595400000|2022-02-23 05:50:00|28.32|25.63|28.22|25.53|28.44|25.73|28.2|25.52|0
1645595700000|2022-02-23 05:55:00|28.2|25.52|28.29|25.6|28.41|25.71|28.17|25.49|0
1645596000000|2022-02-23 06:00:00|28.28|25.58|28.14|25.46|28.9|26.15|28.14|25.46|0
1645596300000|2022-02-23 06:05:00|28.17|25.49|28.17|25.49|28.32|25.63|28.14|25.46|0
1645596600000|2022-02-23 06:10:00|28.19|25.5|28.5|25.79|28.61|25.88|28.14|25.46|0
1645596900000|2022-02-23 06:15:00|28.53|25.82|28.49|25.77|28.56|25.84|28.41|25.71|0
1645597200000|2022-02-23 06:20:00|28.46|25.75|27.9|25.24|28.47|25.76|27.87|25.21|0
1645597500000|2022-02-23 06:25:00|27.91|25.25|27.93|25.27|27.99|25.32|27.72|25.08|0
1645597800000|2022-02-23 06:30:00|27.96|25.29|27.66|25.02|27.96|25.29|27.63|25|0
1645598100000|2022-02-23 06:35:00|27.67|25.04|27.81|25.16|27.93|25.27|27.66|25.02|0
1645598400000|2022-02-23 06:40:00|27.78|25.13|27.69|25.05|27.79|25.14|27.63|25|0
1645598700000|2022-02-23 06:45:00|27.72|25.08|28.07|25.4|28.07|25.4|27.69|25.05|0
1645599000000|2022-02-23 06:50:00|28.09|25.41|28.1|25.43|28.28|25.59|28.01|25.35|0
1645599300000|2022-02-23 06:55:00|28.13|25.45|27.46|24.85|28.16|25.48|27.42|24.81|0
1645599600000|2022-02-23 07:00:00|27.39|24.78|26.98|24.41|27.62|24.99|26.98|24.41|0
1645599900000|2022-02-23 07:05:00|27.01|24.43|27.42|24.8|27.43|24.82|26.89|24.33|0
1645600200000|2022-02-23 07:10:00|27.4|24.79|27.4|24.79|27.76|25.11|27.3|24.7|0
1645600500000|2022-02-23 07:15:00|27.38|24.78|27.5|24.88|27.68|25.04|27.24|24.64|0
1645600800000|2022-02-23 07:20:00|27.44|24.83|27.41|24.8|27.44|24.83|27.24|24.64|0
1645601100000|2022-02-23 07:25:00|27.46|24.84|27.65|25.02|27.95|25.29|27.41|24.8|0
1645601400000|2022-02-23 07:30:00|27.68|25.04|28.07|25.39|28.28|25.58|27.65|25.02|0
1645601700000|2022-02-23 07:35:00|28.13|25.45|28.4|25.69|28.4|25.69|27.9|25.24|0
1645602000000|2022-02-23 07:40:00|28.46|25.75|28.35|25.65|28.58|25.86|28.26|25.57|0
1645602300000|2022-02-23 07:45:00|28.37|25.66|28.06|25.39|28.37|25.66|27.97|25.31|0
1645602600000|2022-02-23 07:50:00|28.09|25.42|28.09|25.42|28.24|25.55|27.91|25.25|0
1645602900000|2022-02-23 07:55:00|28.15|25.47|28.15|25.47|28.33|25.64|27.87|25.21|0
1645603200000|2022-02-23 08:00:00|28.27|25.58|28.91|26.16|28.94|26.19|27.67|25.04|0
1645603500000|2022-02-23 08:05:00|29.43|27.03|28.65|26.25|29.49|27.09|28.3|25.9|0
1645603800000|2022-02-23 08:10:00|28.67|26.27|28.91|26.51|29.15|26.75|28.44|26.04|0
1645604100000|2022-02-23 08:15:00|28.94|26.54|28.88|26.48|28.97|26.57|28.62|26.22|0
1645604400000|2022-02-23 08:20:00|28.85|26.45|29|26.6|29|26.6|28.65|26.25|0
1645604700000|2022-02-23 08:25:00|28.94|26.54|27.94|25.54|29|26.6|27.9|25.5|0
1645605000000|2022-02-23 08:30:00|27.95|25.55|28.01|25.61|28.01|25.61|27.32|24.92|0
1645605300000|2022-02-23 08:35:00|27.98|25.58|28.02|25.62|28.04|25.64|27.88|25.48|0
1645605600000|2022-02-23 08:40:00|28|25.6|27.98|25.58|28.04|25.64|27.91|25.51|0
1645605900000|2022-02-23 08:45:00|28.01|25.61|27.98|25.58|28.04|25.64|27.82|25.42|0
1645606200000|2022-02-23 08:50:00|27.95|25.55|27.81|25.41|28.36|25.96|27.72|25.32|0
1645606500000|2022-02-23 08:55:00|27.83|25.43|28.24|25.84|28.24|25.84|27.55|25.15|0
1645606800000|2022-02-23 09:00:00|28.33|25.93|28.38|25.98|28.39|25.99|28.15|25.75|0
1645607100000|2022-02-23 09:05:00|28.36|25.96|28.3|25.9|28.38|25.98|28.15|25.75|0
1645607400000|2022-02-23 09:10:00|28.33|25.93|28.82|26.42|28.88|26.48|28.3|25.9|0
1645607700000|2022-02-23 09:15:00|28.85|26.45|28.93|26.53|29|26.6|28.71|26.31|0
1645608000000|2022-02-23 09:20:00|28.91|26.51|28.85|26.45|28.97|26.57|28.68|26.28|0
1645608300000|2022-02-23 09:25:00|28.81|26.41|28.85|26.45|29|26.6|28.67|26.27|0
1645608600000|2022-02-23 09:30:00|28.84|26.44|29.6|27.2|29.72|27.32|28.37|25.97|0
1645608900000|2022-02-23 09:35:00|29.66|27.26|29.33|26.93|29.66|27.26|29.33|26.93|0
1645609200000|2022-02-23 09:40:00|29.36|26.96|29.54|27.14|29.78|27.38|29.33|26.93|0
1645609500000|2022-02-23 09:45:00|29.6|27.2|29.69|27.29|29.69|27.29|29.39|26.99|0
1645609800000|2022-02-23 09:50:00|29.67|27.27|29.06|26.66|29.78|27.38|29.03|26.63|0
1645610100000|2022-02-23 09:55:00|29.09|26.69|29.08|26.68|29.23|26.83|28.5|26.1|0
1645610400000|2022-02-23 10:00:00|29.17|26.77|29.41|27.01|29.44|27.04|29.05|26.65|0
1645610700000|2022-02-23 10:05:00|29.38|26.98|28.75|26.35|29.46|27.06|28.74|26.34|0
1645611000000|2022-02-23 10:10:00|28.77|26.37|28.43|26.03|29.83|27.43|28.26|25.86|0
1645611300000|2022-02-23 10:15:00|28.47|26.07|28.81|26.41|28.81|26.41|28.31|25.91|0
1645611600000|2022-02-23 10:20:00|28.84|26.44|29.07|26.67|29.1|26.7|28.81|26.41|0
1645611900000|2022-02-23 10:25:00|29.06|26.66|29|26.6|29.22|26.82|28.91|26.51|0
1645612200000|2022-02-23 10:30:00|28.98|26.58|29.06|26.66|29.16|26.76|28.84|26.44|0
1645612500000|2022-02-23 10:35:00|29.04|26.64|28.97|26.57|29.1|26.7|28.85|26.45|0
1645612800000|2022-02-23 10:40:00|28.98|26.58|29.16|26.76|29.4|27|28.98|26.58|0
1645613100000|2022-02-23 10:45:00|29.1|26.7|28.02|25.62|29.13|26.73|27.96|25.56|0
1645613400000|2022-02-23 10:50:00|28.05|25.65|28.34|25.94|28.34|25.94|27.99|25.59|0
1645613700000|2022-02-23 10:55:00|28.31|25.91|28.71|26.31|28.71|26.31|28.28|25.88|0
1645614000000|2022-02-23 11:00:00|28.69|26.29|28.63|26.23|28.79|26.39|28.39|25.99|0
1645614300000|2022-02-23 11:05:00|28.68|26.28|28.65|26.25|28.82|26.42|27.8|25.4|0
1645614600000|2022-02-23 11:10:00|28.67|26.27|28.23|25.83|28.86|26.46|28.12|25.72|0
1645614900000|2022-02-23 11:15:00|28.25|25.85|28.04|25.64|28.39|25.99|27.99|25.59|0
1645615200000|2022-02-23 11:20:00|28.01|25.61|28.01|25.61|28.16|25.76|27.66|25.26|0
1645615500000|2022-02-23 11:25:00|28.13|25.73|28.19|25.79|28.27|25.87|27.98|25.58|0
1645615800000|2022-02-23 11:30:00|28.16|25.76|28.3|25.9|28.33|25.93|28.14|25.74|0
1645616100000|2022-02-23 11:35:00|28.27|25.87|27.9|25.5|28.39|25.99|27.81|25.41|0
1645616400000|2022-02-23 11:40:00|27.92|25.52|27.84|25.44|28.1|25.7|27.81|25.41|0
1645616700000|2022-02-23 11:45:00|27.81|25.41|27.5|25.1|27.92|25.52|27.47|25.07|0
1645617000000|2022-02-23 11:50:00|27.48|25.08|27.68|25.28|27.87|25.47|27.47|25.07|0
1645617300000|2022-02-23 11:55:00|27.69|25.29|27.04|24.64|27.78|25.38|26.92|24.52|0
1645617600000|2022-02-23 12:00:00|27.03|24.63|27.49|25.09|27.58|25.18|26.96|24.56|0
1645617900000|2022-02-23 12:05:00|27.52|25.12|27.86|25.46|27.95|25.55|27.52|25.12|0
1645618200000|2022-02-23 12:10:00|27.89|25.49|28.13|25.73|28.21|25.81|27.72|25.32|0
1645618500000|2022-02-23 12:15:00|28.15|25.75|28.85|26.45|28.91|26.51|27.64|25.24|0
1645618800000|2022-02-23 12:20:00|28.87|26.47|29.04|26.64|29.05|26.65|28.82|26.42|0
1645619100000|2022-02-23 12:25:00|29.02|26.62|29.05|26.65|29.05|26.65|28.93|26.53|0
1645619400000|2022-02-23 12:30:00|29.02|26.62|29.34|26.94|29.43|27.03|28.95|26.55|0
1645619700000|2022-02-23 12:35:00|29.29|26.89|29.64|27.24|29.76|27.36|29.29|26.89|0
1645620000000|2022-02-23 12:40:00|29.61|27.21|29.61|27.21|29.79|27.39|29.58|27.18|0
1645620300000|2022-02-23 12:45:00|29.64|27.24|29.33|26.93|29.64|27.24|29.31|26.91|0
1645620600000|2022-02-23 12:50:00|29.34|26.94|29.76|27.36|29.82|27.42|29.33|26.93|0
1645620900000|2022-02-23 12:55:00|29.79|27.39|29.67|27.27|29.82|27.42|29.67|27.27|0
1645621200000|2022-02-23 13:00:00|29.61|27.21|29.73|27.33|29.82|27.42|29.55|27.15|0
1645621500000|2022-02-23 13:05:00|29.7|27.3|30.06|27.66|30.12|27.72|29.7|27.3|0
1645621800000|2022-02-23 13:10:00|30.03|27.63|29.73|27.33|30.04|27.64|29.67|27.27|0
1645622100000|2022-02-23 13:15:00|29.76|27.36|29.76|27.36|29.85|27.45|29.67|27.27|0
1645622400000|2022-02-23 13:20:00|29.79|27.39|29.25|26.85|29.88|27.48|29.19|26.79|0
1645622700000|2022-02-23 13:25:00|29.29|26.89|29.2|26.8|29.4|27|29.1|26.7|0
1645623000000|2022-02-23 13:30:00|29.22|26.82|28.69|26.29|29.34|26.94|28.69|26.29|0
1645623300000|2022-02-23 13:35:00|28.72|26.32|28.98|26.58|29.07|26.67|28.66|26.26|0
1645623600000|2022-02-23 13:40:00|29.01|26.61|28.95|26.55|29.07|26.67|28.77|26.37|0
1645623900000|2022-02-23 13:45:00|28.96|26.56|28.52|26.12|29.18|26.78|28.46|26.06|0
1645624200000|2022-02-23 13:50:00|28.49|26.09|28.87|26.47|28.87|26.47|28.31|25.91|0
1645624500000|2022-02-23 13:55:00|28.84|26.44|29.04|26.64|29.16|26.76|28.84|26.44|0
1645624800000|2022-02-23 14:00:00|29.07|26.67|28.76|26.36|29.16|26.76|28.18|25.78|0
1645625100000|2022-02-23 14:05:00|28.73|26.33|28.73|26.33|28.79|26.39|28.5|26.1|0
1645625400000|2022-02-23 14:10:00|28.7|26.3|28.73|26.33|28.82|26.42|28.62|26.22|0
1645625700000|2022-02-23 14:15:00|28.76|26.36|28.73|26.33|29.16|26.76|28.73|26.33|0
1645626000000|2022-02-23 14:20:00|28.76|26.36|28.94|26.54|28.94|26.54|28.53|26.13|0
1645626300000|2022-02-23 14:25:00|28.91|26.51|28.38|25.98|28.91|26.51|28.32|25.92|0
1645626600000|2022-02-23 14:30:00|28.47|26.07|28.82|26.42|29.05|26.65|28.09|25.69|0
1645626900000|2022-02-23 14:35:00|28.79|26.39|29.46|27.06|30.19|27.79|27.72|25.32|0
1645627200000|2022-02-23 14:40:00|29.37|26.97|28.6|26.2|29.67|27.27|28.34|25.94|0
1645627500000|2022-02-23 14:45:00|28.87|26.47|28.75|26.35|29.55|27.15|28.72|26.32|0
1645627800000|2022-02-23 14:50:00|28.81|26.41|27.2|24.8|28.87|26.47|27.2|24.8|0
1645628100000|2022-02-23 14:55:00|27.23|24.83|27.23|24.83|27.99|25.59|27.2|24.8|0
1645628400000|2022-02-23 15:00:00|27.27|24.87|27.34|24.94|27.34|24.94|25.91|23.51|0
1645628700000|2022-02-23 15:05:00|27.43|25.03|26.4|24|27.43|25.03|26.13|23.73|0
1645629000000|2022-02-23 15:10:00|26.38|23.98|26.98|24.58|27.12|24.72|26.21|23.81|0
1645629300000|2022-02-23 15:15:00|26.92|24.52|26.13|23.73|26.92|24.52|25.94|23.54|0
1645629600000|2022-02-23 15:20:00|26.09|23.69|25.66|23.26|26.74|24.34|25.54|23.14|0
1645629900000|2022-02-23 15:25:00|25.65|23.25|24.89|22.52|25.76|23.36|24.63|22.28|0
1645630200000|2022-02-23 15:30:00|24.82|22.46|26.45|24.05|26.8|24.4|23.9|21.63|0
1645630500000|2022-02-23 15:35:00|26.43|24.03|26.92|24.52|27.38|24.98|26.4|24|0
1645630800000|2022-02-23 15:40:00|26.86|24.46|26.1|23.7|26.97|24.57|25.89|23.49|0
1645631100000|2022-02-23 15:45:00|26.05|23.65|25.9|23.5|26.51|24.11|25.81|23.41|0
1645631400000|2022-02-23 15:50:00|25.89|23.49|26.02|23.62|26.41|24.01|25.81|23.41|0
1645631700000|2022-02-23 15:55:00|26.1|23.7|26|23.6|26.49|24.09|25.55|23.15|0
1645632000000|2022-02-23 16:00:00|25.97|23.57|25.39|22.99|26.26|23.86|25.04|22.66|0
1645632300000|2022-02-23 16:05:00|25.31|22.91|24.96|22.58|25.41|23.01|24.59|22.24|0
1645632600000|2022-02-23 16:10:00|24.85|22.49|25.15|22.76|25.23|22.83|24.68|22.33|0
1645632900000|2022-02-23 16:15:00|25.02|22.63|24.91|22.53|25.04|22.66|24.4|22.07|0
1645633200000|2022-02-23 16:20:00|24.85|22.49|24.89|22.52|25.15|22.75|24.69|22.34|0
1645633500000|2022-02-23 16:25:00|24.88|22.51|24.77|22.41|25.36|22.96|24.72|22.36|0
1645633800000|2022-02-23 16:30:00|24.88|22.51|25.28|22.88|25.82|23.42|24.45|22.12|0
1645634100000|2022-02-23 16:35:00|25.33|22.93|25.58|23.18|26.1|23.7|24.99|22.61|0
1645634400000|2022-02-23 16:40:00|25.59|23.19|25.25|22.85|25.99|23.59|25.17|22.78|0
1645634700000|2022-02-23 16:45:00|25.2|22.8|25.91|23.51|25.91|23.51|25.02|22.64|0
1645635000000|2022-02-23 16:50:00|25.93|23.53|26.47|24.07|26.69|24.29|25.62|23.22|0
1645635300000|2022-02-23 16:55:00|26.5|24.1|26.28|23.88|26.99|24.59|25.9|23.5|0
1645635600000|2022-02-23 17:00:00|26.3|23.9|26.11|23.71|26.35|23.95|25.63|23.23|0
1645635900000|2022-02-23 17:05:00|26.13|23.73|25.81|23.41|26.13|23.73|25.28|22.88|0
1645636200000|2022-02-23 17:10:00|25.84|23.44|25.49|23.09|26.18|23.78|25.39|22.99|0
1645636500000|2022-02-23 17:15:00|25.52|23.12|26.75|24.35|26.77|24.37|25.52|23.12|0
1645636800000|2022-02-23 17:20:00|26.73|24.33|26.94|24.54|27.06|24.66|26.56|24.16|0
1645637100000|2022-02-23 17:25:00|26.92|24.52|27.11|24.71|27.17|24.77|26.75|24.35|0
1645637400000|2022-02-23 17:30:00|27.17|24.77|26.31|23.91|27.25|24.85|26.31|23.91|0
1645637700000|2022-02-23 17:35:00|26.34|23.94|25.83|23.43|26.37|23.97|25.72|23.32|0
1645638000000|2022-02-23 17:40:00|25.88|23.48|26.15|23.75|26.21|23.81|25.65|23.25|0
1645638300000|2022-02-23 17:45:00|26.14|23.74|25.64|23.24|26.34|23.94|25.6|23.2|0
1645638600000|2022-02-23 17:50:00|25.71|23.31|24.76|22.4|25.72|23.32|24.63|22.28|0
1645638900000|2022-02-23 17:55:00|24.81|22.45|24.76|22.4|24.95|22.57|24.46|22.13|0
1645639200000|2022-02-23 18:00:00|24.81|22.45|24.28|21.96|24.81|22.45|24.25|21.94|0
1645639500000|2022-02-23 18:05:00|24.3|21.99|24.06|21.77|24.48|22.14|23.83|21.56|0
1645639800000|2022-02-23 18:10:00|24.12|21.82|22.82|20.65|24.17|21.87|22.73|20.57|0
1645640100000|2022-02-23 18:15:00|22.77|20.6|24.77|22.41|24.88|22.51|22.2|20.08|0
1645640400000|2022-02-23 18:20:00|24.72|22.36|24.4|22.07|24.85|22.48|24.13|21.83|0
1645640700000|2022-02-23 18:25:00|24.5|22.17|23.9|21.62|24.79|22.43|23.85|21.57|0
1645641000000|2022-02-23 18:30:00|23.95|21.67|23.36|21.13|24.18|21.88|23.33|21.11|0
1645641300000|2022-02-23 18:35:00|23.38|21.15|24.42|22.09|24.55|22.21|23.3|21.08|0
1645641600000|2022-02-23 18:40:00|24.47|22.14|24.53|22.19|24.69|22.33|24.21|21.9|0
1645641900000|2022-02-23 18:45:00|24.6|22.26|24.13|21.84|25.11|22.72|23.85|21.57|0
1645642200000|2022-02-23 18:50:00|24.16|21.86|22.92|20.73|24.16|21.86|22.69|20.53|0
1645642500000|2022-02-23 18:55:00|22.94|20.76|23.27|21.06|23.38|21.15|22.72|20.55|0
1645642800000|2022-02-23 19:00:00|23.25|21.03|22.51|20.37|23.71|21.45|22.29|20.17|0
1645643100000|2022-02-23 19:05:00|22.54|20.39|23.83|21.56|24.21|21.9|22.16|20.05|0
1645643400000|2022-02-23 19:10:00|23.85|21.58|23.67|21.42|24.38|22.06|23.49|21.25|0
1645643700000|2022-02-23 19:15:00|23.61|21.36|23.74|21.47|24.09|21.79|23.06|20.86|0
1645644000000|2022-02-23 19:20:00|23.67|21.42|22.53|20.38|23.93|21.65|22.48|20.34|0
1645644300000|2022-02-23 19:25:00|22.55|20.41|23.37|21.15|23.5|21.26|22.31|20.18|0
1645644600000|2022-02-23 19:30:00|23.04|20.84|22.35|20.22|23.04|20.84|22.16|20.05|0
1645644900000|2022-02-23 19:35:00|22.37|20.24|22.41|20.27|22.69|20.53|22.35|20.22|0
1645645200000|2022-02-23 19:40:00|22.35|20.22|22.55|20.4|22.55|20.4|21.21|19.19|0
1645645500000|2022-02-23 19:45:00|22.52|20.38|23.06|20.86|23.5|21.26|22.48|20.34|0
1645645800000|2022-02-23 19:50:00|23|20.81|22.67|20.51|23.32|21.1|22.65|20.49|0
1645646100000|2022-02-23 19:55:00|22.7|20.53|21.92|19.84|22.82|20.65|21.58|19.52|0
1645646400000|2022-02-23 20:00:00|21.91|19.82|21.18|19.16|22.07|19.97|21.06|19.06|0
1645646700000|2022-02-23 20:05:00|21.16|19.14|20.97|18.97|21.58|19.53|20.78|18.8|0
1645647000000|2022-02-23 20:10:00|20.94|18.95|21.65|19.59|21.72|19.65|20.94|18.95|0
1645647300000|2022-02-23 20:15:00|21.55|19.5|21.53|19.48|22.19|20.08|21.46|19.41|0
1645647600000|2022-02-23 20:20:00|21.52|19.47|21.79|19.72|21.85|19.77|21.27|19.24|0
1645647900000|2022-02-23 20:25:00|21.77|19.69|22.24|20.13|22.5|20.36|21.58|19.52|0
1645648200000|2022-02-23 20:30:00|22.27|20.15|21.81|19.73|22.42|20.28|21.38|19.34|0
1645648500000|2022-02-23 20:35:00|21.84|19.76|21|19|22.15|20.04|21|19|0
1645648800000|2022-02-23 20:40:00|20.99|18.99|21.45|19.41|21.85|19.77|20.95|18.96|0
1645649100000|2022-02-23 20:45:00|21.44|19.4|20.98|18.98|21.86|19.78|20.98|18.98|0
1645649400000|2022-02-23 20:50:00|20.97|18.97|20.83|18.85|21.61|19.55|20.65|18.68|0
1645649700000|2022-02-23 20:55:00|20.85|18.87|21.27|19.25|21.39|19.35|20.64|18.68|0
1645650000000|2022-02-23 21:00:00|21.3|19.27|21.39|19.35|21.63|19.57|21.13|19.12|0
1645650300000|2022-02-23 21:05:00|21.46|19.42|21.41|19.37|21.63|19.57|21.41|19.37|0
1645650600000|2022-02-23 21:10:00|21.39|19.35|21.86|19.78|22.12|20.02|21.39|19.35|0
1645650900000|2022-02-23 21:15:00|21.88|19.8|21.81|19.73|21.95|19.86|21.79|19.71|0
1645651200000|2022-02-23 21:20:00|21.79|19.71|21.86|19.78|21.88|19.8|21.71|19.65|0
1645651500000|2022-02-23 21:25:00|21.87|19.79|21.72|19.66|21.92|19.83|21.64|19.58|0
1645651800000|2022-02-23 21:30:00|21.71|19.64|21.52|19.47|21.71|19.64|21.52|19.47|0
1645652100000|2022-02-23 21:35:00|21.5|19.45|21.7|19.63|21.79|19.72|21.29|19.26|0
1645652400000|2022-02-23 21:40:00|21.71|19.64|21.17|19.15|21.72|19.65|20.8|18.82|0
1645652700000|2022-02-23 21:45:00|21.19|19.17|21.31|19.28|21.46|19.42|21.19|19.17|0
1645653000000|2022-02-23 21:50:00|21.33|19.3|21.19|19.17|21.35|19.32|21.01|19.01|0
1645653300000|2022-02-23 21:55:00|21.18|19.16|21.04|19.03|21.19|19.17|20.89|18.9|0
1645653600000|2022-02-23 22:00:00|21.03|19.04|21.03|19.03|21.05|19.05|20.98|18.98|0
1645653900000|2022-02-23 22:05:00|21.05|19.04|21.01|19.01|21.06|19.06|21|19|0
1645654200000|2022-02-23 22:10:00|21|19|21.01|19.01|21.06|19.05|20.97|18.97|0
1645654500000|2022-02-23 22:15:00|21|19|21|19|21.03|19.02|20.97|18.97|0
1645654800000|2022-02-23 22:20:00|20.99|18.99|20.94|18.95|20.99|18.99|20.93|18.94|0
1645655100000|2022-02-23 22:25:00|20.96|18.94|20.87|18.88|20.97|18.97|20.87|18.88|0
1645655400000|2022-02-23 22:30:00|20.88|18.89|20.82|18.84|20.88|18.89|20.8|18.82|0
1645655700000|2022-02-23 22:35:00|20.9|18.83|20.8|18.82|20.9|18.91|20.8|18.82|0
1645656000000|2022-02-23 22:40:00|20.82|18.84|20.83|18.85|20.83|18.85|20.79|18.81|0
1645656300000|2022-02-23 22:45:00|20.82|18.84|20.96|18.96|20.96|18.96|20.8|18.82|0
1645656600000|2022-02-23 22:50:00|20.94|18.94|20.95|18.96|20.98|18.98|20.93|18.93|0
1645656900000|2022-02-23 22:55:00|20.94|18.95|21.12|19.1|21.12|19.1|20.94|18.95|0
1645657200000|2022-02-23 23:00:00|21.07|19.11|21.17|19.15|21.79|19.72|21.07|19.07|0
1645657500000|2022-02-23 23:05:00|21.24|19.21|20.86|18.88|21.25|19.23|20.76|18.78|0
1645657800000|2022-02-23 23:10:00|20.85|18.87|20.99|18.99|21.08|19.08|20.66|18.69|0
1645658100000|2022-02-23 23:15:00|20.97|18.97|20.51|18.55|21.06|19.06|20.46|18.51|0
1645658400000|2022-02-23 23:20:00|20.53|18.57|20.46|18.51|20.67|18.7|20.46|18.51|0
1645658700000|2022-02-23 23:25:00|20.48|18.53|21.01|19.01|21.29|19.26|20.48|18.53|0
1645659000000|2022-02-23 23:30:00|21.02|19.02|21.27|19.24|21.27|19.24|20.97|18.97|0
1645659300000|2022-02-23 23:35:00|21.26|19.23|21.21|19.19|21.27|19.24|21.08|19.07|0
1645659600000|2022-02-23 23:40:00|21.24|19.22|21.69|19.63|21.88|19.8|21.17|19.16|0
1645659900000|2022-02-23 23:45:00|21.72|19.65|21.41|19.37|21.73|19.66|21.37|19.34|0
1645660200000|2022-02-23 23:50:00|21.43|19.39|21.55|19.5|21.57|19.52|21.29|19.26|0
1645660500000|2022-02-23 23:55:00|21.57|19.52|21.26|19.24|21.68|19.61|21.18|19.16|0
1645660800000|2022-02-24 00:00:00|21.29|19.26|21.15|19.13|21.69|19.62|21.01|19.01|0
1645661100000|2022-02-24 00:05:00|21.11|19.1|20.94|18.94|21.29|19.26|20.73|18.75|0
1645661400000|2022-02-24 00:10:00|20.89|18.9|21.3|19.27|21.5|19.45|20.84|18.86|0
1645661700000|2022-02-24 00:15:00|21.29|19.26|20.97|18.97|21.29|19.26|20.73|18.75|0
1645662000000|2022-02-24 00:20:00|20.96|18.96|20.93|18.94|21.05|19.05|20.73|18.75|0
1645662300000|2022-02-24 00:25:00|20.91|18.92|20.32|18.38|21.05|19.05|19.89|18|0
1645662600000|2022-02-24 00:30:00|20.34|18.4|19.92|18.02|20.47|18.52|19.71|17.83|0
1645662900000|2022-02-24 00:35:00|19.82|17.93|20.39|18.45|20.78|18.8|19.67|17.79|0
1645663200000|2022-02-24 00:40:00|20.4|18.46|20.41|18.47|20.69|18.72|20.29|18.36|0
1645663500000|2022-02-24 00:45:00|20.4|18.46|20.42|18.48|20.48|18.53|20.24|18.32|0
1645663800000|2022-02-24 00:50:00|20.44|18.49|20.1|18.18|20.49|18.54|20.1|18.18|0
1645664100000|2022-02-24 00:55:00|19.84|17.95|19.34|17.5|20.1|18.18|19.34|17.5|0
1645664400000|2022-02-24 01:00:00|19.36|17.52|19.41|17.56|19.89|17.99|19.34|17.5|0
1645664700000|2022-02-24 01:05:00|19.38|17.53|19.73|17.85|19.77|17.89|19.32|17.48|0
1645665000000|2022-02-24 01:10:00|19.69|17.81|20.71|18.74|21.26|19.24|19.66|17.79|0
1645665300000|2022-02-24 01:15:00|20.67|18.7|20.1|18.19|20.77|18.79|19.86|17.97|0
1645665600000|2022-02-24 01:20:00|20.05|18.14|19.95|18.05|20.16|18.24|19.75|17.87|0
1645665900000|2022-02-24 01:25:00|19.93|18.03|19.99|18.09|20.15|18.23|19.89|18|0
1645666200000|2022-02-24 01:30:00|19.97|18.07|20.55|18.59|20.84|18.86|19.84|17.95|0
1645666500000|2022-02-24 01:35:00|20.53|18.57|20.51|18.56|20.65|18.68|20.3|18.37|0
1645666800000|2022-02-24 01:40:00|20.53|18.57|20.55|18.59|20.94|18.94|20.39|18.45|0
1645667100000|2022-02-24 01:45:00|20.56|18.6|20.86|18.88|21.14|19.13|20.49|18.54|0
1645667400000|2022-02-24 01:50:00|20.98|18.98|21.04|19.04|22.01|19.91|20.92|18.93|0
1645667700000|2022-02-24 01:55:00|20.98|18.98|20.95|18.95|21.12|19.11|20.68|18.71|0
1645668000000|2022-02-24 02:00:00|21.05|19.05|20.57|18.61|21.21|19.19|20.56|18.6|0
1645668300000|2022-02-24 02:05:00|20.56|18.6|20.4|18.46|20.75|18.78|20.1|18.18|0
1645668600000|2022-02-24 02:10:00|20.39|18.45|20.62|18.66|20.82|18.84|20.3|18.37|0
1645668900000|2022-02-24 02:15:00|20.59|18.63|20.19|18.26|21.11|19.1|20.15|18.23|0
1645669200000|2022-02-24 02:20:00|20.2|18.27|19.95|18.05|20.21|18.28|19.87|17.98|0
1645669500000|2022-02-24 02:25:00|19.97|18.07|18.96|17.15|20.01|18.1|18.96|17.15|0
1645669800000|2022-02-24 02:30:00|19|17.19|19.57|17.71|19.65|17.78|18.87|17.07|0
1645670100000|2022-02-24 02:35:00|19.56|17.7|19.78|17.9|19.93|18.03|19.43|17.58|0
1645670400000|2022-02-24 02:40:00|19.81|17.92|19.66|17.79|19.81|17.92|19.52|17.66|0
1645670700000|2022-02-24 02:45:00|19.65|17.78|19.29|17.45|19.98|18.08|19.2|17.37|0
1645671000000|2022-02-24 02:50:00|18.95|17.14|19.66|16.08|20.19|17.24|18.52|15.94|0
1645671300000|2022-02-24 02:55:00|19.54|15.98|19.93|16.31|20.41|16.7|19.36|15.84|0
1645671600000|2022-02-24 03:00:00|19.88|16.27|19.4|15.87|20.16|16.5|19.25|15.75|0
1645671900000|2022-02-24 03:05:00|19.38|15.85|17.21|14.08|19.42|15.89|16.89|13.82|0
1645672200000|2022-02-24 03:10:00|17.06|13.96|17.64|14.43|19.31|15.8|16.89|13.82|0
1645672500000|2022-02-24 03:15:00|17.78|14.55|17.81|14.57|18.16|14.86|17.38|14.22|0
1645672800000|2022-02-24 03:20:00|17.83|14.59|17|13.91|18.08|14.79|17|13.91|0
1645673100000|2022-02-24 03:25:00|17.07|13.97|17.08|13.97|17.28|14.14|16.68|13.65|0
1645673400000|2022-02-24 03:30:00|17.07|13.93|15.72|12.86|17.07|13.93|15.49|12.67|0
1645673700000|2022-02-24 03:35:00|15.76|12.9|15.95|13.05|16.61|13.59|15.55|12.72|0
1645674000000|2022-02-24 03:40:00|15.84|12.96|17.25|14.11|17.8|14.56|15.66|12.81|0
1645674300000|2022-02-24 03:45:00|17.14|14.03|17.79|14.55|17.96|14.7|17.11|14|0
1645674600000|2022-02-24 03:50:00|17.8|14.56|18.32|14.99|18.69|15.3|17.29|14.15|0
1645674900000|2022-02-24 03:55:00|18.39|15.05|17.74|14.51|18.39|15.05|17.55|14.36|0
1645675200000|2022-02-24 04:00:00|17.71|14.49|18.24|14.92|18.26|14.94|17.52|14.33|0
1645675500000|2022-02-24 04:05:00|18.23|14.91|18.38|15.04|18.61|15.23|17.74|14.52|0
1645675800000|2022-02-24 04:10:00|18.36|15.02|17.76|14.53|18.36|15.02|17.52|14.34|0
1645676100000|2022-02-24 04:15:00|17.74|14.52|18.31|14.98|18.66|15.27|17.22|14.09|0
1645676400000|2022-02-24 04:20:00|18.38|15.04|18.84|15.41|19.1|15.63|18.34|15.01|0
1645676700000|2022-02-24 04:25:00|18.86|15.43|18.66|15.27|19.06|15.59|18.51|15.14|0
1645677000000|2022-02-24 04:30:00|18.65|15.26|19.29|15.78|19.59|16.02|18.52|15.15|0
1645677300000|2022-02-24 04:35:00|19.28|15.77|19.05|15.59|19.34|15.82|18.99|15.54|0
1645677600000|2022-02-24 04:40:00|19.02|15.56|19.17|15.68|19.35|15.83|18.72|15.32|0
1645677900000|2022-02-24 04:45:00|19.16|15.72|19.77|16.17|19.78|16.18|19.14|15.66|0
1645678200000|2022-02-24 04:50:00|19.73|16.15|19.99|16.36|20.24|16.56|19.71|16.13|0
1645678500000|2022-02-24 04:55:00|20|16.37|19.97|16.34|20.22|16.55|19.88|16.27|0
1645678800000|2022-02-24 05:00:00|20|16.37|19.5|15.95|20.1|16.45|19.41|15.88|0
1645679100000|2022-02-24 05:05:00|19.53|15.98|19.3|15.79|19.91|16.29|19.06|15.59|0
1645679400000|2022-02-24 05:10:00|19.26|15.76|20.01|16.37|20.1|16.45|19.2|15.71|0
1645679700000|2022-02-24 05:15:00|20.1|16.45|19.3|15.79|20.1|16.45|19.03|15.57|0
1645680000000|2022-02-24 05:20:00|19.31|15.8|19.35|15.83|19.6|16.03|19.24|15.75|0
1645680300000|2022-02-24 05:25:00|19.37|15.85|19.17|15.68|19.73|16.14|19.13|15.65|0
1645680600000|2022-02-24 05:30:00|19.19|15.7|19.05|15.58|19.23|15.73|18.47|15.11|0
1645680900000|2022-02-24 05:35:00|19.04|15.57|18.62|15.23|19.22|15.73|18.59|15.21|0
1645681200000|2022-02-24 05:40:00|18.61|15.25|19.45|15.91|19.46|15.92|18.61|15.25|0
1645681500000|2022-02-24 05:45:00|19.42|15.89|19.26|15.76|19.76|16.17|19.23|15.73|0
1645681800000|2022-02-24 05:50:00|19.28|15.77|19.44|16.08|19.79|16.19|19.13|15.67|0
1645682100000|2022-02-24 05:55:00|19.49|16.13|19.15|15.79|19.65|16.29|19.13|15.77|0
1645682400000|2022-02-24 06:00:00|19.45|16.09|19.76|16.16|19.84|16.23|19.3|15.79|0
1645682700000|2022-02-24 06:05:00|19.74|16.15|20.14|16.47|20.14|16.48|19.58|16.02|0
1645683000000|2022-02-24 06:10:00|20.12|16.41|18.86|15.43|20.12|16.41|18.73|15.32|0
1645683300000|2022-02-24 06:15:00|18.84|15.42|18.91|15.48|19.61|16.04|18.56|15.19|0
1645683600000|2022-02-24 06:20:00|18.93|15.5|18.73|15.32|18.95|15.5|18.43|15.08|0
1645683900000|2022-02-24 06:25:00|18.74|15.33|18.29|14.97|18.91|15.47|18.15|14.85|0
1645684200000|2022-02-24 06:30:00|18.23|14.92|18.21|14.9|18.63|15.24|18.16|14.86|0
1645684500000|2022-02-24 06:35:00|18.2|14.89|18.67|15.27|18.68|15.28|17.89|14.64|0
1645684800000|2022-02-24 06:40:00|18.69|15.29|18.9|15.46|18.92|15.48|18.43|15.08|0
1645685100000|2022-02-24 06:45:00|18.89|15.45|17.97|14.7|18.93|15.49|17.95|14.69|0
1645685400000|2022-02-24 06:50:00|17.96|14.71|17.85|14.6|18.05|14.77|17.45|14.27|0
1645685700000|2022-02-24 06:55:00|17.87|14.62|18.53|15.16|18.88|15.45|17.84|14.6|0
1645686000000|2022-02-24 07:00:00|18.47|15.12|18.36|15.02|19.32|15.81|18.36|15.02|0
1645686300000|2022-02-24 07:05:00|18.33|15|18.47|15.11|18.6|15.22|17.37|14.22|0
1645686600000|2022-02-24 07:10:00|18.4|15.06|18.49|15.13|18.63|15.24|17.63|14.42|0
1645686900000|2022-02-24 07:15:00|18.39|15.04|17.87|14.62|18.57|15.19|17.54|14.35|0
1645687200000|2022-02-24 07:20:00|17.79|14.56|17.68|14.47|18.04|14.76|17.64|14.43|0
1645687500000|2022-02-24 07:25:00|17.72|14.5|17.36|14.2|17.76|14.53|17.15|14.03|0
1645687800000|2022-02-24 07:30:00|17.34|14.19|17.8|14.56|18|14.73|17.27|14.13|0
1645688100000|2022-02-24 07:35:00|17.76|14.53|26.35|21.56|26.58|21.75|17.47|14.29|0
1645688400000|2022-02-24 07:40:00|26.29|21.51|24.96|20.43|27.24|22.29|24.96|20.43|0
1645688700000|2022-02-24 07:45:00|25.04|20.49|24.26|19.85|25.52|20.88|23.84|19.51|0
1645689000000|2022-02-24 07:50:00|24.23|19.83|24|19.64|24.64|20.16|23.75|19.43|0
1645689300000|2022-02-24 07:55:00|24.02|19.66|23.52|19.24|24.85|20.33|23.52|19.24|0
1645689600000|2022-02-24 08:00:00|23.62|19.32|24.42|19.98|24.62|20.14|23.07|18.87|0
1645689900000|2022-02-24 08:05:00|24.44|20|25.48|20.85|25.56|20.91|24.44|20|0
1645690200000|2022-02-24 08:10:00|25.52|20.88|23.14|18.93|25.52|20.88|23.12|18.91|0
1645690500000|2022-02-24 08:15:00|23.06|18.86|23.94|19.59|23.94|19.59|22.9|18.74|0
1645690800000|2022-02-24 08:20:00|24.02|19.65|23.17|18.96|24.64|20.16|22.95|18.77|0
1645691100000|2022-02-24 08:25:00|23.2|18.98|22.14|18.12|23.49|19.22|21.86|17.89|0
1645691400000|2022-02-24 08:30:00|22.18|18.15|22.52|18.42|22.75|18.62|21.84|17.87|0
1645691700000|2022-02-24 08:35:00|22.58|18.47|22.22|18.18|22.67|18.55|21.78|17.82|0
1645692000000|2022-02-24 08:40:00|22.25|18.2|21.77|17.81|22.37|18.31|21.59|17.66|0
1645692300000|2022-02-24 08:45:00|21.73|17.78|21.97|17.98|22.42|18.34|21.46|17.55|0
1645692600000|2022-02-24 08:50:00|21.94|17.95|21.55|17.63|22.37|18.3|21.55|17.63|0
1645692900000|2022-02-24 08:55:00|21.56|17.64|22.33|18.27|22.7|18.57|21.56|17.64|0
1645693200000|2022-02-24 09:00:00|22.29|18.23|22.58|18.48|22.71|18.58|21.92|17.94|0
1645693500000|2022-02-24 09:05:00|22.59|18.37|23.56|19.27|24.04|19.72|22.3|18.24|0
1645693800000|2022-02-24 09:10:00|23.52|19.24|22.35|18.29|23.52|19.24|21.54|17.63|0
1645694100000|2022-02-24 09:15:00|22.42|18.35|22.8|18.66|23.2|18.98|22.33|18.27|0
1645694400000|2022-02-24 09:20:00|22.73|18.6|23.24|19.01|23.68|19.37|22.71|18.58|0
1645694700000|2022-02-24 09:25:00|23.33|19.09|21.59|17.66|23.37|19.12|21.49|17.59|0
1645695000000|2022-02-24 09:30:00|21.6|17.67|21.75|17.79|22|18|21.45|17.55|0
1645695300000|2022-02-24 09:35:00|21.76|17.8|21.62|17.69|21.76|17.8|21.27|17.41|0
1645695600000|2022-02-24 09:40:00|21.64|17.71|20.91|17.11|21.85|17.88|20.58|16.84|0
1645695900000|2022-02-24 09:45:00|20.92|17.12|21.34|17.46|21.43|17.54|20.83|17.05|0
1645696200000|2022-02-24 09:50:00|21.32|17.44|20.84|17.05|21.58|17.66|20.63|16.88|0
1645696500000|2022-02-24 09:55:00|20.79|17.01|20.54|16.81|21.17|17.32|20.54|16.81|0
1645696800000|2022-02-24 10:00:00|20.52|16.79|20.67|16.92|20.75|16.98|20.32|16.63|0
1645697100000|2022-02-24 10:05:00|20.68|16.87|21.59|17.67|21.61|17.68|20.62|16.87|0
1645697400000|2022-02-24 10:10:00|21.64|17.7|21.01|17.19|21.64|17.7|20.86|17.07|0
1645697700000|2022-02-24 10:15:00|20.94|17.13|20.46|16.74|21.02|17.2|20.37|16.67|0
1645698000000|2022-02-24 10:20:00|20.47|16.75|19.77|16.18|20.52|16.79|19.58|16.02|0
1645698300000|2022-02-24 10:25:00|19.74|16.15|21.63|17.7|21.63|17.7|19.51|15.96|0
1645698600000|2022-02-24 10:30:00|21.59|17.67|22.09|18.07|22.19|18.16|21.31|17.44|0
1645698900000|2022-02-24 10:35:00|22.03|18.02|22.26|18.21|22.27|18.22|21.35|17.47|0
1645699200000|2022-02-24 10:40:00|22.24|18.19|22.04|18.03|22.77|18.63|22.04|18.03|0
1645699500000|2022-02-24 10:45:00|22.06|18.05|22.38|18.31|22.49|18.4|21.8|17.83|0
1645699800000|2022-02-24 10:50:00|22.4|18.33|21.57|17.65|22.47|18.39|21.57|17.65|0
1645700100000|2022-02-24 10:55:00|21.5|17.59|21.53|17.62|21.78|17.82|21.4|17.51|0
1645700400000|2022-02-24 11:00:00|21.52|17.61|20.81|17.03|21.79|17.83|20.76|16.98|0
1645700700000|2022-02-24 11:05:00|20.86|17.06|20.47|16.75|20.93|17.13|20.35|16.65|0
1645701000000|2022-02-24 11:10:00|20.4|16.69|21.85|17.87|21.95|17.96|20.32|16.62|0
1645701300000|2022-02-24 11:15:00|21.8|17.84|21.1|17.26|21.88|17.9|20.96|17.15|0
1645701600000|2022-02-24 11:20:00|21.12|17.28|22.05|18.04|22.05|18.04|21.11|17.27|0
1645701900000|2022-02-24 11:25:00|21.95|17.96|21.3|17.43|22.04|18.03|21.04|17.22|0
1645702200000|2022-02-24 11:30:00|21.32|17.45|20.82|17.04|21.61|17.68|20.82|17.04|0
1645702500000|2022-02-24 11:35:00|20.84|17.05|20.94|17.13|20.94|17.13|20.67|16.91|0
1645702800000|2022-02-24 11:40:00|20.93|17.09|22.29|18.24|22.29|18.24|20.76|16.98|0
1645703100000|2022-02-24 11:45:00|22.28|18.23|22.41|18.33|22.78|18.64|22.04|18.03|0
1645703400000|2022-02-24 11:50:00|22.38|18.31|22.28|18.23|22.97|18.8|22.17|18.14|0
1645703700000|2022-02-24 11:55:00|22.23|18.19|23.01|18.82|23.01|18.82|22.09|18.08|0
1645704000000|2022-02-24 12:00:00|22.98|18.8|22.07|18.06|23|18.81|21.85|17.88|0
1645704300000|2022-02-24 12:05:00|22.02|18.02|21.34|17.46|22.03|18.03|21.34|17.46|0
1645704600000|2022-02-24 12:10:00|21.33|17.45|22.15|18.12|22.15|18.12|21.25|17.39|0
1645704900000|2022-02-24 12:15:00|22.12|18.1|21.7|17.75|22.54|18.45|21.56|17.64|0
1645705200000|2022-02-24 12:20:00|21.71|17.76|21.55|17.63|21.71|17.76|21.29|17.42|0
1645705500000|2022-02-24 12:25:00|21.51|17.6|21.37|17.48|21.65|17.72|21.17|17.32|0
1645705800000|2022-02-24 12:30:00|21.38|17.49|19.25|15.75|21.44|17.54|19.16|15.67|0
1645706100000|2022-02-24 12:35:00|19.23|15.73|19.4|15.87|19.42|15.89|19.04|15.58|0
1645706400000|2022-02-24 12:40:00|19.41|15.88|19.29|15.78|19.41|15.88|19.04|15.58|0
1645706700000|2022-02-24 12:45:00|19.33|15.82|20.12|16.46|20.14|16.48|19.12|15.65|0
1645707000000|2022-02-24 12:50:00|20.16|16.5|20.12|16.46|20.34|16.64|19.99|16.36|0
1645707300000|2022-02-24 12:55:00|20.13|16.47|20.25|16.57|20.32|16.62|19.65|16.08|0
1645707600000|2022-02-24 13:00:00|20.29|16.6|20.21|16.53|20.59|16.84|19.97|16.34|0
1645707900000|2022-02-24 13:05:00|20.31|16.62|19.54|15.99|20.36|16.66|19.52|15.97|0
1645708200000|2022-02-24 13:10:00|19.61|16.04|19.53|15.98|19.73|16.14|19.52|15.97|0
1645708500000|2022-02-24 13:15:00|19.56|16.01|19.36|15.84|19.73|16.14|19.14|15.66|0
1645708800000|2022-02-24 13:20:00|19.33|15.82|19.08|15.61|19.44|15.9|19|15.54|0
1645709100000|2022-02-24 13:25:00|19.1|15.63|18.7|15.3|19.11|15.64|18.56|15.19|0
1645709400000|2022-02-24 13:30:00|18.68|15.28|19.24|15.74|19.24|15.74|18.59|15.21|0
1645709700000|2022-02-24 13:35:00|19.22|15.73|19.17|15.68|19.52|15.97|18.99|15.54|0
1645710000000|2022-02-24 13:40:00|19.16|15.74|20.09|16.73|20.1|16.74|19.04|15.62|0
1645710300000|2022-02-24 13:45:00|20.05|16.69|19.21|15.85|20.1|16.74|18.63|15.27|0
1645710600000|2022-02-24 13:50:00|19.17|15.81|19.12|15.76|19.59|16.23|19.05|15.69|0
1645710900000|2022-02-24 13:55:00|19.09|15.73|18.6|15.24|19.19|15.83|18.58|15.22|0
1645711200000|2022-02-24 14:00:00|18.56|15.2|19.03|15.67|19.13|15.77|18.56|15.2|0
1645711500000|2022-02-24 14:05:00|19.01|15.65|19.37|16.01|19.75|16.39|19.01|15.65|0
1645711800000|2022-02-24 14:10:00|19.4|16.04|18.92|15.56|19.4|16.04|18.77|15.41|0
1645712100000|2022-02-24 14:15:00|18.95|15.59|19.27|15.91|19.32|15.96|18.93|15.57|0
1645712400000|2022-02-24 14:20:00|19.25|15.89|18.76|15.4|19.45|16.09|18.67|15.31|0
1645712700000|2022-02-24 14:25:00|18.75|15.39|18.18|14.88|18.75|15.39|18.16|14.86|0
1645713000000|2022-02-24 14:30:00|18.27|14.95|19.41|16.05|19.82|16.46|17.98|14.71|0
1645713300000|2022-02-24 14:35:00|19.18|15.82|20.18|16.82|20.24|16.88|18.61|15.25|0
1645713600000|2022-02-24 14:40:00|19.95|16.59|18.41|15.07|20.14|16.78|17.85|14.6|0
1645713900000|2022-02-24 14:45:00|18.33|15|19.8|16.44|19.8|16.44|17.8|14.56|0
1645714200000|2022-02-24 14:50:00|20|16.64|17.98|14.71|20.71|17.35|17.09|13.98|0
1645714500000|2022-02-24 14:55:00|18|14.73|18.77|15.41|18.77|15.41|17.48|14.3|0
1645714800000|2022-02-24 15:00:00|18.73|15.37|17.12|14.01|18.73|15.37|16.94|13.86|0
1645715100000|2022-02-24 15:05:00|17.02|13.93|19.78|16.42|19.79|16.43|16.67|13.64|0
1645715400000|2022-02-24 15:10:00|19.75|16.39|21.06|17.7|21.19|17.83|19.38|16.02|0
1645715700000|2022-02-24 15:15:00|21.02|17.66|21.86|18.5|21.87|18.51|20.69|17.33|0
1645716000000|2022-02-24 15:20:00|21.87|18.51|20.66|17.3|22.24|18.88|18.72|15.36|0
1645716300000|2022-02-24 15:25:00|20.57|17.21|20.38|17.02|21.15|17.79|19.79|16.43|0
1645716600000|2022-02-24 15:30:00|20.36|17|21.19|17.83|21.47|18.11|19.8|16.44|0
1645716900000|2022-02-24 15:35:00|21.06|17.7|20.46|17.1|21.34|17.98|19.84|16.48|0
1645717200000|2022-02-24 15:40:00|20.42|17.06|20.58|17.22|20.79|17.43|19.58|16.22|0
1645717500000|2022-02-24 15:45:00|20.55|17.19|21.55|18.19|21.87|18.51|20.41|17.05|0
1645717800000|2022-02-24 15:50:00|21.57|18.21|22.05|18.69|22.16|18.8|20.79|17.43|0
1645718100000|2022-02-24 15:55:00|22.07|18.71|21.19|17.83|22.25|18.89|20.96|17.6|0
1645718400000|2022-02-24 16:00:00|21.25|17.89|21.87|18.51|22|18.64|20.6|17.24|0
1645718700000|2022-02-24 16:05:00|21.8|18.44|23.14|19.78|23.47|20.11|21.67|18.31|0
1645719000000|2022-02-24 16:10:00|23.16|19.8|23.8|20.44|23.98|20.62|22.61|19.25|0
1645719300000|2022-02-24 16:15:00|23.81|20.45|22.2|18.84|23.81|20.45|21.63|18.27|0
1645719600000|2022-02-24 16:20:00|22.18|18.82|21.62|18.26|22.33|18.97|20.56|17.2|0
1645719900000|2022-02-24 16:25:00|21.71|18.35|21.18|17.82|22.06|18.7|21.08|17.72|0
1645720200000|2022-02-24 16:30:00|21.23|17.87|21.37|18.01|21.86|18.5|20.75|17.39|0
1645720500000|2022-02-24 16:35:00|21.38|18.02|21.69|18.33|21.73|18.37|20.75|17.39|0
1645720800000|2022-02-24 16:40:00|21.7|18.34|20.41|17.05|21.7|18.34|20.27|16.91|0
1645721100000|2022-02-24 16:45:00|20.46|17.1|21.22|17.86|22.59|19.23|19.99|16.63|0
1645721400000|2022-02-24 16:50:00|21.32|17.96|22.23|18.87|22.28|18.92|21.28|17.92|0
1645721700000|2022-02-24 16:55:00|22.19|18.83|22.78|19.42|22.81|19.45|21.93|18.57|0
1645722000000|2022-02-24 17:00:00|22.75|19.39|22.7|19.34|22.83|19.47|22.44|19.08|0
1645722300000|2022-02-24 17:05:00|22.61|19.25|21.73|18.37|22.79|19.43|21.73|18.37|0
1645722600000|2022-02-24 17:10:00|21.86|18.5|20.61|17.25|22.05|18.69|20.61|17.25|0
1645722900000|2022-02-24 17:15:00|20.65|17.29|20.79|17.43|21.04|17.68|20.38|17.02|0
1645723200000|2022-02-24 17:20:00|20.81|17.45|20.12|16.76|20.96|17.6|19.93|16.57|0
1645723500000|2022-02-24 17:25:00|20.09|16.73|19.85|16.49|20.75|17.39|19.49|16.13|0
1645723800000|2022-02-24 17:30:00|19.87|16.51|19.44|16.08|20.35|16.99|19.12|15.76|0
1645724100000|2022-02-24 17:35:00|19.31|15.95|20.85|17.49|20.97|17.61|19.31|15.95|0
1645724400000|2022-02-24 17:40:00|20.93|17.57|20.17|16.81|21.33|17.97|19.28|15.92|0
1645724700000|2022-02-24 17:45:00|20.25|16.89|19.76|16.4|20.44|17.08|19.76|16.4|0
1645725000000|2022-02-24 17:50:00|19.83|16.47|19.9|16.54|20.13|16.77|19.58|16.22|0
1645725300000|2022-02-24 17:55:00|19.91|16.55|19.39|16.03|20.36|17|19.29|15.93|0
1645725600000|2022-02-24 18:00:00|19.37|16.01|19.19|15.83|19.39|16.03|18.88|15.52|0
1645725900000|2022-02-24 18:05:00|19.17|15.81|20.1|16.74|20.17|16.81|19.17|15.81|0
1645726200000|2022-02-24 18:10:00|20.12|16.76|20.46|17.1|20.62|17.26|19.72|16.36|0
1645726500000|2022-02-24 18:15:00|20.5|17.14|20.66|17.3|20.85|17.49|20.09|16.73|0
1645726800000|2022-02-24 18:20:00|20.6|17.24|20.79|17.43|21.78|18.42|20.58|17.22|0
1645727100000|2022-02-24 18:25:00|20.91|17.55|20.34|16.98|21.16|17.8|20.29|16.93|0
1645727400000|2022-02-24 18:30:00|20.37|17.01|20.47|17.11|20.95|17.59|20.13|16.77|0
1645727700000|2022-02-24 18:35:00|20.44|17.08|20.73|17.37|21.34|17.98|20.25|16.89|0
1645728000000|2022-02-24 18:40:00|20.68|17.32|20.25|16.89|20.96|17.6|20.21|16.85|0
1645728300000|2022-02-24 18:45:00|20.16|16.8|22.61|19.25|22.72|19.36|19.78|16.42|0
1645728600000|2022-02-24 18:50:00|22.65|19.29|20.48|17.12|23.06|19.7|20.44|17.08|0
1645728900000|2022-02-24 18:55:00|20.52|17.16|19.54|16.18|20.66|17.3|19.21|15.85|0
1645729200000|2022-02-24 19:00:00|19.46|16.1|20.51|17.15|20.54|17.18|18.92|15.56|0
1645729500000|2022-02-24 19:05:00|20.6|17.24|19.69|16.33|21.06|17.7|19.57|16.21|0
1645729800000|2022-02-24 19:10:00|19.72|16.36|21.26|17.9|21.26|17.9|19.72|16.36|0
1645730100000|2022-02-24 19:15:00|21.13|17.77|21.3|17.94|21.35|17.99|20.3|16.94|0
1645730400000|2022-02-24 19:20:00|21.26|17.9|19.42|16.06|21.49|18.13|19.14|15.78|0
1645730700000|2022-02-24 19:25:00|19.46|16.1|19.74|16.38|19.81|16.45|19.18|15.82|0
1645731000000|2022-02-24 19:30:00|19.77|16.41|21.1|17.74|21.15|17.79|19.74|16.38|0
1645731300000|2022-02-24 19:35:00|21.21|17.85|19.24|15.88|21.99|18.63|19.01|15.65|0
1645731600000|2022-02-24 19:40:00|19.25|15.89|18.9|15.54|19.89|16.53|18.4|15.05|0
1645731900000|2022-02-24 19:45:00|18.8|15.44|21.42|18.06|21.42|18.06|18.8|15.44|0
1645732200000|2022-02-24 19:50:00|21.46|18.1|21.61|18.25|21.7|18.34|20.79|17.43|0
1645732500000|2022-02-24 19:55:00|21.65|18.29|20.1|16.74|21.65|18.29|19.31|15.95|0
1645732800000|2022-02-24 20:00:00|20.08|16.72|21.11|17.75|21.16|17.8|19.75|16.39|0
1645733100000|2022-02-24 20:05:00|21.07|17.71|20.58|17.7|21.29|17.93|20.58|17.46|0
1645733400000|2022-02-24 20:10:00|20.52|17.64|21.01|18.13|21.03|18.15|20.5|17.62|0
1645733700000|2022-02-24 20:15:00|20.98|18.1|20.98|18.1|21.07|18.19|20.54|17.66|0
1645734000000|2022-02-24 20:20:00|21.05|18.17|20.98|18.1|21.07|18.19|20.45|17.57|0
1645734300000|2022-02-24 20:25:00|20.97|18.09|20.17|17.29|21.27|18.39|20.08|17.2|0
1645734600000|2022-02-24 20:30:00|20.15|17.27|22.73|19.85|22.73|19.85|20.15|17.27|0
1645734900000|2022-02-24 20:35:00|22.8|19.92|21.85|18.97|23.13|20.25|21.46|18.58|0
1645735200000|2022-02-24 20:40:00|21.95|19.07|21.22|18.34|22.06|19.18|21.14|18.26|0
1645735500000|2022-02-24 20:45:00|21.18|18.3|21.27|18.39|21.83|18.95|21.09|18.21|0
1645735800000|2022-02-24 20:50:00|21.53|18.65|23.39|20.51|23.61|20.73|21.53|18.65|0
1645736100000|2022-02-24 20:55:00|23.48|20.6|22.61|19.73|23.86|20.98|22.04|19.16|0
1645736400000|2022-02-24 21:00:00|22.54|19.66|22.04|19.16|23.02|20.14|21.71|18.83|0
1645736700000|2022-02-24 21:05:00|21.99|19.11|23.19|20.31|23.19|20.31|21.94|19.06|0
1645737000000|2022-02-24 21:10:00|23.24|20.36|22.58|19.7|23.34|20.46|22.47|19.59|0
1645737300000|2022-02-24 21:15:00|22.95|19.59|22.95|19.59|23.12|19.76|22.81|19.45|0
1645737600000|2022-02-24 21:20:00|22.98|19.62|22.86|19.5|23.01|19.65|22.56|19.2|0
1645737900000|2022-02-24 21:25:00|22.81|19.45|22.84|19.48|22.95|19.59|22.76|19.4|0
1645738200000|2022-02-24 21:30:00|22.87|19.51|22.75|19.39|22.9|19.54|22.67|19.31|0
1645738500000|2022-02-24 21:35:00|22.77|19.41|22.69|19.33|22.85|19.49|22.69|19.33|0
1645738800000|2022-02-24 21:40:00|22.66|19.3|22.85|19.49|22.95|19.59|22.64|19.28|0
1645739100000|2022-02-24 21:45:00|22.91|19.55|23.59|20.23|23.6|20.24|22.9|19.54|0
1645739400000|2022-02-24 21:50:00|23.55|20.19|24.04|20.68|24.1|20.74|23.48|20.12|0
1645739700000|2022-02-24 21:55:00|24.12|20.76|23.1|19.74|24.2|20.84|23.09|19.73|0
1645740000000|2022-02-24 22:00:00|23.18|19.82|23.25|19.89|23.26|19.9|23.17|19.81|0
1645740300000|2022-02-24 22:05:00|23.26|19.9|23.25|19.89|23.27|19.91|23.23|19.87|0
1645740600000|2022-02-24 22:10:00|23.26|19.9|23.35|19.99|23.39|20.03|23.25|19.89|0
1645740900000|2022-02-24 22:15:00|23.36|20|23.36|20|23.36|20|23.32|19.96|0
1645741200000|2022-02-24 22:20:00|23.37|20.01|23.35|19.99|23.39|20.03|23.34|19.98|0
1645741500000|2022-02-24 22:25:00|23.34|19.98|23.33|19.97|23.34|19.98|23.33|19.97|0
1645741800000|2022-02-24 22:30:00|23.34|19.98|23.35|19.99|23.35|19.99|23.3|19.94|0
1645742100000|2022-02-24 22:35:00|23.34|19.98|23.34|19.98|23.41|20.05|23.25|19.89|0
1645742400000|2022-02-24 22:40:00|23.32|19.96|23.31|19.95|23.39|20.03|23.31|19.95|0
1645742700000|2022-02-24 22:45:00|23.33|19.97|23.26|19.9|23.34|19.98|23.26|19.9|0
1645743000000|2022-02-24 22:50:00|23.27|19.91|23.19|19.83|23.27|19.91|23.19|19.83|0
1645743300000|2022-02-24 22:55:00|23.18|19.82|23.21|19.85|23.26|19.9|23.16|19.8|0
1645743600000|2022-02-24 23:00:00|22.85|19.49|22.75|19.39|23.09|19.73|22.41|19.05|0
1645743900000|2022-02-24 23:05:00|22.76|19.4|22.8|19.44|23.1|19.74|22.71|19.35|0
1645744200000|2022-02-24 23:10:00|22.77|19.41|22.87|19.51|22.96|19.6|22.59|19.23|0
1645744500000|2022-02-24 23:15:00|22.83|19.47|22.56|19.2|22.89|19.53|22.43|19.07|0
1645744800000|2022-02-24 23:20:00|22.51|19.15|22.66|19.3|22.68|19.32|22.15|18.79|0
1645745100000|2022-02-24 23:25:00|22.61|19.25|22.2|18.84|22.61|19.25|22.02|18.66|0
1645745400000|2022-02-24 23:30:00|22.13|18.77|21.68|18.32|22.22|18.86|21.68|18.32|0
1645745700000|2022-02-24 23:35:00|21.73|18.37|22.11|18.75|22.13|18.77|21.73|18.37|0
1645746000000|2022-02-24 23:40:00|22.13|18.77|22.06|18.7|22.14|18.78|21.93|18.57|0
1645746300000|2022-02-24 23:45:00|22.11|18.75|22.29|18.93|22.29|18.93|21.93|18.57|0
1645746600000|2022-02-24 23:50:00|22.27|18.91|22.41|19.05|22.52|19.16|22.19|18.83|0
1645746900000|2022-02-24 23:55:00|22.43|19.07|22.32|18.96|22.46|19.1|22.22|18.86|0
1645747200000|2022-02-25 00:00:00|22.3|18.94|22.98|19.62|22.98|19.62|22.3|18.94|0
1645747500000|2022-02-25 00:05:00|23|19.64|23.17|19.81|23.25|19.89|22.71|19.35|0
1645747800000|2022-02-25 00:10:00|23.15|19.79|23.03|19.67|23.15|19.79|22.67|19.31|0
1645748100000|2022-02-25 00:15:00|22.98|19.62|23.21|19.85|23.27|19.91|22.91|19.55|0
1645748400000|2022-02-25 00:20:00|23.24|19.88|24|20.64|24.02|20.66|23.24|19.88|0
1645748700000|2022-02-25 00:25:00|24.02|20.66|23.88|20.52|24.25|20.89|23.88|20.52|0
1645749000000|2022-02-25 00:30:00|23.89|20.53|24|20.64|24.12|20.76|23.79|20.43|0
1645749300000|2022-02-25 00:35:00|23.97|20.61|23.85|20.49|24|20.64|23.75|20.39|0
1645749600000|2022-02-25 00:40:00|23.81|20.45|23.93|20.57|24.02|20.66|23.8|20.44|0
1645749900000|2022-02-25 00:45:00|23.92|20.56|23.85|20.49|23.97|20.61|23.8|20.44|0
1645750200000|2022-02-25 00:50:00|23.82|20.46|22.5|19.14|23.85|20.49|22.36|19|0
1645750500000|2022-02-25 00:55:00|22.48|19.12|22.67|19.31|22.92|19.56|22.42|19.06|0
1645750800000|2022-02-25 01:00:00|22.81|19.45|22.48|19.12|22.81|19.45|22.34|18.98|0
1645751100000|2022-02-25 01:05:00|22.43|19.07|23.15|19.79|23.21|19.85|22.43|19.07|0
1645751400000|2022-02-25 01:10:00|23.2|19.84|23.07|19.71|23.21|19.85|22.78|19.42|0
1645751700000|2022-02-25 01:15:00|23.02|19.66|23.24|19.88|23.25|19.89|22.93|19.57|0
1645752000000|2022-02-25 01:20:00|23.26|19.9|23.09|19.73|23.55|20.19|23.07|19.71|0
1645752300000|2022-02-25 01:25:00|23.07|19.71|22.92|19.56|23.2|19.84|22.73|19.37|0
1645752600000|2022-02-25 01:30:00|22.95|19.59|23.19|19.83|23.31|19.95|22.92|19.56|0
1645752900000|2022-02-25 01:35:00|23.26|19.9|22.73|19.37|23.26|19.9|22.73|19.37|0
1645753200000|2022-02-25 01:40:00|22.66|19.3|22.21|18.85|22.86|19.5|22.21|18.85|0
1645753500000|2022-02-25 01:45:00|21.95|18.59|21.79|18.43|22.21|18.85|21.6|18.24|0
1645753800000|2022-02-25 01:50:00|21.78|18.42|21.95|18.59|22.02|18.66|21.7|18.34|0
1645754100000|2022-02-25 01:55:00|22|18.64|22.42|19.06|22.45|19.09|21.8|18.44|0
1645754400000|2022-02-25 02:00:00|22.38|19.02|22.28|18.92|22.46|19.1|22.21|18.85|0
1645754700000|2022-02-25 02:05:00|22.25|18.89|22.2|18.84|22.58|19.22|22.18|18.82|0
1645755000000|2022-02-25 02:10:00|22.19|18.83|22.28|18.92|22.37|19.01|21.93|18.57|0
1645755300000|2022-02-25 02:15:00|22.27|18.91|22.46|19.1|22.53|19.17|22.13|18.77|0
1645755600000|2022-02-25 02:20:00|22.48|19.12|21.95|18.59|22.51|19.15|21.81|18.45|0
1645755900000|2022-02-25 02:25:00|21.93|18.57|21.93|18.57|21.93|18.57|21.43|18.07|0
1645756200000|2022-02-25 02:30:00|21.95|18.59|21.99|18.63|21.99|18.63|21.74|18.38|0
1645756500000|2022-02-25 02:35:00|22.04|18.68|21.63|18.27|22.05|18.69|21.54|18.18|0
1645756800000|2022-02-25 02:40:00|21.6|18.24|21.49|18.13|21.72|18.36|21.42|18.06|0
1645757100000|2022-02-25 02:45:00|21.51|18.15|21.85|18.49|21.9|18.54|21.47|18.11|0
1645757400000|2022-02-25 02:50:00|21.88|18.52|21.8|18.44|21.92|18.56|21.74|18.38|0
1645757700000|2022-02-25 02:55:00|21.81|18.45|21.92|18.56|21.93|18.57|21.74|18.38|0
1645758000000|2022-02-25 03:00:00|21.85|18.49|22.01|18.65|22.23|18.87|21.81|18.45|0
1645758300000|2022-02-25 03:05:00|21.99|18.63|21.83|18.47|22.1|18.74|21.78|18.42|0
1645758600000|2022-02-25 03:10:00|21.82|18.46|21.65|18.29|21.83|18.47|21.58|18.22|0
1645758900000|2022-02-25 03:15:00|21.66|18.3|21.71|18.35|21.85|18.49|21.66|18.3|0
1645759200000|2022-02-25 03:20:00|21.75|18.39|21.89|18.53|21.91|18.55|21.43|18.07|0
1645759500000|2022-02-25 03:25:00|21.87|18.51|21.85|18.49|22.17|18.81|21.76|18.4|0
1645759800000|2022-02-25 03:30:00|21.8|18.44|21.56|18.2|21.83|18.47|21.42|18.06|0
1645760100000|2022-02-25 03:35:00|21.55|18.19|21.62|18.26|21.82|18.46|21.39|18.03|0
1645760400000|2022-02-25 03:40:00|21.64|18.28|21.53|18.17|21.76|18.4|21.39|18.03|0
1645760700000|2022-02-25 03:45:00|21.51|18.15|21.8|18.44|21.87|18.51|21.51|18.15|0
1645761000000|2022-02-25 03:50:00|21.81|18.45|22.4|19.04|22.4|19.04|21.73|18.37|0
1645761300000|2022-02-25 03:55:00|22.34|18.98|22.78|19.42|23.01|19.65|22.26|18.9|0
1645761600000|2022-02-25 04:00:00|22.76|19.4|22.85|19.49|22.87|19.51|22.56|19.2|0
1645761900000|2022-02-25 04:05:00|22.86|19.5|23.18|19.82|23.35|19.99|22.77|19.41|0
1645762200000|2022-02-25 04:10:00|23.17|19.81|22.5|19.14|23.7|20.34|20.26|16.9|0
1645762500000|2022-02-25 04:15:00|22.53|19.17|22.04|18.68|22.53|19.17|22.01|18.65|0
1645762800000|2022-02-25 04:20:00|22.01|18.65|21.94|18.58|22.2|18.84|21.94|18.58|0
1645763100000|2022-02-25 04:25:00|21.97|18.61|22.33|18.97|22.48|19.12|21.94|18.58|0
1645763400000|2022-02-25 04:30:00|22.31|18.95|21.94|18.58|22.36|19|21.91|18.55|0
1645763700000|2022-02-25 04:35:00|21.96|18.6|21.77|18.41|21.99|18.63|21.71|18.35|0
1645764000000|2022-02-25 04:40:00|21.74|18.38|21.57|18.21|21.76|18.4|21.44|18.08|0
1645764300000|2022-02-25 04:45:00|21.58|18.22|21.67|18.31|21.71|18.35|21.53|18.17|0
1645764600000|2022-02-25 04:50:00|21.69|18.33|21.64|18.28|21.69|18.33|21.49|18.13|0
1645764900000|2022-02-25 04:55:00|21.78|18.42|21.73|18.37|21.82|18.46|21.64|18.28|0
1645765200000|2022-02-25 05:00:00|21.71|18.35|21.64|18.28|21.8|18.44|21.55|18.19|0
1645765500000|2022-02-25 05:05:00|21.59|18.23|21.44|18.08|21.68|18.32|21.32|17.96|0
1645765800000|2022-02-25 05:10:00|21.48|18.12|21.33|17.97|21.55|18.19|21.3|17.94|0
1645766100000|2022-02-25 05:15:00|21.3|17.94|21.33|17.97|21.46|18.1|21.26|17.9|0
1645766400000|2022-02-25 05:20:00|21.31|17.95|21.25|17.89|21.34|17.98|20.98|17.62|0
1645766700000|2022-02-25 05:25:00|21.23|17.87|21.07|17.71|21.4|18.04|20.96|17.6|0
1645767000000|2022-02-25 05:30:00|21.12|17.76|21.31|17.95|21.36|18|21.04|17.68|0
1645767300000|2022-02-25 05:35:00|21.3|17.94|21.52|18.16|21.68|18.32|21.28|17.92|0
1645767600000|2022-02-25 05:40:00|21.5|18.14|21.33|17.97|21.61|18.25|21.2|17.84|0
1645767900000|2022-02-25 05:45:00|21.34|17.98|21.58|18.22|21.63|18.27|21.33|17.97|0
1645768200000|2022-02-25 05:50:00|21.61|18.25|21.21|17.85|21.61|18.25|21.19|17.83|0
1645768500000|2022-02-25 05:55:00|21.14|17.78|21.15|17.79|21.33|17.97|21.06|17.7|0
1645768800000|2022-02-25 06:00:00|21.16|17.8|21.52|18.16|21.54|18.18|20.9|17.54|0
1645769100000|2022-02-25 06:05:00|21.43|18.07|21.4|18.04|21.45|18.09|21.16|17.8|0
1645769400000|2022-02-25 06:10:00|21.43|18.07|21.53|18.17|21.56|18.2|21.4|18.04|0
1645769700000|2022-02-25 06:15:00|21.48|18.12|21.66|18.3|21.72|18.36|21.42|18.06|0
1645770000000|2022-02-25 06:20:00|21.65|18.29|21.61|18.25|21.65|18.29|21.47|18.11|0
1645770300000|2022-02-25 06:25:00|21.58|18.22|21.5|18.14|21.63|18.27|21.42|18.06|0
1645770600000|2022-02-25 06:30:00|21.51|18.15|21.38|18.02|21.54|18.18|21.15|17.79|0
1645770900000|2022-02-25 06:35:00|21.37|18.01|21.42|18.06|21.48|18.12|21.15|17.79|0
1645771200000|2022-02-25 06:40:00|21.44|18.08|21.91|18.55|22.1|18.74|16.31|13.34|0
1645771500000|2022-02-25 06:45:00|21.88|18.52|21.83|18.47|21.93|18.57|21.69|18.33|0
1645771800000|2022-02-25 06:50:00|21.79|18.43|21.82|18.46|21.88|18.52|21.71|18.35|0
1645772100000|2022-02-25 06:55:00|21.84|18.48|21.84|18.48|21.96|18.6|21.66|18.3|0
1645772400000|2022-02-25 07:00:00|21.82|18.46|21.74|18.38|22.35|18.99|21.58|18.22|0
1645772700000|2022-02-25 07:05:00|21.69|18.33|21.42|18.06|21.71|18.35|21.32|17.96|0
1645773000000|2022-02-25 07:10:00|21.4|18.04|21.47|18.11|21.68|18.32|21.25|17.89|0
1645773300000|2022-02-25 07:15:00|21.48|18.12|22.34|18.98|22.34|18.98|20.42|17.06|0
1645773600000|2022-02-25 07:20:00|22.36|19|22.84|19.48|23.09|19.73|22.16|18.8|0
1645773900000|2022-02-25 07:25:00|22.77|19.41|23.03|19.67|23.03|19.67|22.63|19.27|0
1645774200000|2022-02-25 07:30:00|22.97|19.61|23.21|19.85|23.21|19.85|22.77|19.41|0
1645774500000|2022-02-25 07:35:00|23.17|19.81|23.09|19.73|23.44|20.08|23.08|19.72|0
1645774800000|2022-02-25 07:40:00|23.12|19.76|22.83|19.47|23.12|19.76|22.76|19.4|0
1645775100000|2022-02-25 07:45:00|22.84|19.48|22.74|19.38|22.86|19.5|22.53|19.17|0
1645775400000|2022-02-25 07:50:00|22.67|19.31|22.05|18.69|22.8|19.44|22.05|18.69|0
1645775700000|2022-02-25 07:55:00|22|18.64|22.54|19.18|22.6|19.24|21.71|18.35|0
1645776000000|2022-02-25 08:00:00|22.42|19.06|22.2|18.84|22.46|19.1|21.9|18.54|0
1645776300000|2022-02-25 08:05:00|22.01|19.13|21.51|18.63|22.01|19.13|21.17|18.29|0
1645776600000|2022-02-25 08:10:00|21.53|18.65|21|18.12|21.58|18.7|20.43|17.55|0
1645776900000|2022-02-25 08:15:00|20.97|18.09|20.88|18|21.08|18.2|20.32|17.44|0
1645777200000|2022-02-25 08:20:00|20.98|18.1|20.75|17.87|20.99|18.11|20.47|17.59|0
1645777500000|2022-02-25 08:25:00|20.73|17.85|20.48|17.6|20.99|18.11|20.36|17.48|0
1645777800000|2022-02-25 08:30:00|20.51|17.63|21.06|18.18|21.26|18.38|20.49|17.61|0
1645778100000|2022-02-25 08:35:00|21.08|18.2|20.34|17.46|21.17|18.29|19.97|17.09|0
1645778400000|2022-02-25 08:40:00|20.44|17.56|21.47|18.59|22.07|19.19|20.25|17.37|0
1645778700000|2022-02-25 08:45:00|21.41|18.53|21.54|18.66|21.61|18.73|21.22|18.34|0
1645779000000|2022-02-25 08:50:00|21.51|18.63|21.68|18.8|22.11|19.23|21.39|18.51|0
1645779300000|2022-02-25 08:55:00|21.67|18.79|21.5|18.62|21.81|18.93|21.23|18.35|0
1645779600000|2022-02-25 09:00:00|21.58|18.7|21.51|18.63|21.95|19.07|21.34|18.46|0
1645779900000|2022-02-25 09:05:00|21.52|18.64|21.24|18.36|21.71|18.83|21.16|18.28|0
1645780200000|2022-02-25 09:10:00|21.25|18.37|21.31|18.43|21.36|18.48|21.04|18.16|0
1645780500000|2022-02-25 09:15:00|21.28|18.4|21.58|18.7|21.83|18.95|21.25|18.37|0
1645780800000|2022-02-25 09:20:00|21.61|18.73|21.23|18.35|21.72|18.84|21.19|18.31|0
1645781100000|2022-02-25 09:25:00|21.24|18.36|21.29|18.41|21.34|18.46|20.99|18.11|0
1645781400000|2022-02-25 09:30:00|21.27|18.39|21.54|18.66|22.13|19.25|21.07|18.19|0
1645781700000|2022-02-25 09:35:00|21.49|18.61|21.92|19.04|22|19.12|21.49|18.61|0
1645782000000|2022-02-25 09:40:00|21.88|19|21.97|19.09|21.99|19.11|21.51|18.63|0
1645782300000|2022-02-25 09:45:00|21.95|19.07|22.2|19.32|22.45|19.57|21.9|19.02|0
1645782600000|2022-02-25 09:50:00|22.24|19.36|22.57|19.69|22.75|19.87|22.14|19.26|0
1645782900000|2022-02-25 09:55:00|22.59|19.71|23.04|20.16|23.54|20.66|22.59|19.71|0
1645783200000|2022-02-25 10:00:00|23|20.12|23.05|20.17|23.13|20.25|22.76|19.88|0
1645783500000|2022-02-25 10:05:00|23.01|20.13|23.28|20.4|23.59|20.71|23.01|20.13|0
1645783800000|2022-02-25 10:10:00|23.32|20.44|23.42|20.54|23.47|20.59|22.92|20.04|0
1645784100000|2022-02-25 10:15:00|23.35|20.47|23.53|20.65|23.67|20.79|23.31|20.43|0
1645784400000|2022-02-25 10:20:00|23.87|20.99|21.69|18.81|24.34|21.46|21.62|18.74|0
1645784700000|2022-02-25 10:25:00|21.71|18.83|21.46|18.58|21.83|18.95|21.34|18.46|0
1645785000000|2022-02-25 10:30:00|21.5|18.62|21.46|18.58|21.82|18.94|21.46|18.58|0
1645785300000|2022-02-25 10:35:00|21.48|18.6|21.67|18.79|21.94|19.06|21.41|18.53|0
1645785600000|2022-02-25 10:40:00|21.69|18.81|21.41|18.53|21.7|18.82|21.16|18.28|0
1645785900000|2022-02-25 10:45:00|21.4|18.52|21.23|18.35|21.4|18.52|21.07|18.19|0
1645786200000|2022-02-25 10:50:00|21.25|18.37|21.4|18.52|21.45|18.57|21.14|18.26|0
1645786500000|2022-02-25 10:55:00|21.41|18.53|21.43|18.55|21.43|18.55|21.2|18.32|0
1645786800000|2022-02-25 11:00:00|21.4|18.52|20.41|17.53|21.43|18.55|20.41|17.53|0
1645787100000|2022-02-25 11:05:00|20.38|17.5|20.78|17.9|20.82|17.94|19.87|16.99|0
1645787400000|2022-02-25 11:10:00|20.76|17.88|21.02|18.14|21.07|18.19|20.7|17.82|0
1645787700000|2022-02-25 11:15:00|20.98|18.1|20.9|18.02|20.98|18.1|20.55|17.67|0
1645788000000|2022-02-25 11:20:00|20.93|18.05|21.27|18.39|21.3|18.42|20.71|17.83|0
1645788300000|2022-02-25 11:25:00|21.02|18.14|21.4|18.52|21.5|18.62|20.8|17.92|0
1645788600000|2022-02-25 11:30:00|21.29|18.41|21.56|18.68|21.7|18.82|20.87|17.99|0
1645788900000|2022-02-25 11:35:00|21.57|18.69|22.58|19.7|22.8|19.92|21.44|18.56|0
1645789200000|2022-02-25 11:40:00|22.53|19.65|21.55|18.67|22.63|19.75|21.27|18.39|0
1645789500000|2022-02-25 11:45:00|21.6|18.72|21.32|18.44|22.65|19.77|20.74|17.86|0
1645789800000|2022-02-25 11:50:00|21.41|18.53|21.63|18.75|21.73|18.85|20.75|17.87|0
1645790100000|2022-02-25 11:55:00|21.58|18.7|22.31|19.43|22.57|19.69|21.58|18.7|0
1645790400000|2022-02-25 12:00:00|22.27|19.39|22.7|19.82|22.76|19.88|21.98|19.1|0
1645790700000|2022-02-25 12:05:00|22.64|19.76|23.27|20.39|23.33|20.45|22.47|19.59|0
1645791000000|2022-02-25 12:10:00|23.26|20.38|23.06|20.18|23.38|20.5|22.92|20.04|0
1645791300000|2022-02-25 12:15:00|23.09|20.21|23.37|20.49|23.92|21.04|22.99|20.11|0
1645791600000|2022-02-25 12:20:00|23.4|20.52|22.92|20.04|23.68|20.8|22.83|19.95|0
1645791900000|2022-02-25 12:25:00|22.94|20.06|22.98|20.1|23.59|20.71|22.91|20.03|0
1645792200000|2022-02-25 12:30:00|22.95|20.07|22.87|19.99|23.22|20.34|22.7|19.82|0
1645792500000|2022-02-25 12:35:00|22.71|19.83|22.76|19.88|22.8|19.92|22.46|19.58|0
1645792800000|2022-02-25 12:40:00|22.77|19.89|22.78|19.9|22.9|20.02|22.52|19.64|0
1645793100000|2022-02-25 12:45:00|22.84|19.96|22.6|19.72|22.84|19.96|22.42|19.54|0
1645793400000|2022-02-25 12:50:00|22.62|19.74|24.24|21.36|25.51|22.63|22.58|19.7|0
1645793700000|2022-02-25 12:55:00|24.33|21.45|24.74|21.86|25.21|22.33|24.32|21.44|0
1645794000000|2022-02-25 13:00:00|24.68|21.8|23.71|20.83|24.86|21.98|23.1|20.22|0
1645794300000|2022-02-25 13:05:00|23.75|20.87|24.15|21.27|24.45|21.57|23.6|20.72|0
1645794600000|2022-02-25 13:10:00|24.16|21.28|24.49|21.61|24.51|21.63|23.93|21.05|0
1645794900000|2022-02-25 13:15:00|24.48|21.6|24.96|22.08|24.96|22.08|24.12|21.24|0
1645795200000|2022-02-25 13:20:00|24.99|22.11|25.7|22.82|25.75|22.87|24.94|22.06|0
1645795500000|2022-02-25 13:25:00|25.73|22.85|25.39|22.51|25.81|22.93|25.07|22.19|0
1645795800000|2022-02-25 13:30:00|25.37|22.49|26.32|23.44|26.44|23.56|24.96|22.08|0
1645796100000|2022-02-25 13:35:00|26.37|23.49|26.7|23.82|26.89|24.01|26.18|23.3|0
1645796400000|2022-02-25 13:40:00|26.61|23.73|25.86|22.98|26.78|23.9|25.63|22.75|0
1645796700000|2022-02-25 13:45:00|25.94|23.06|25.54|22.66|26.08|23.2|25.48|22.6|0
1645797000000|2022-02-25 13:50:00|25.51|22.63|25.14|22.26|25.59|22.71|25.14|22.26|0
1645797300000|2022-02-25 13:55:00|25.15|22.27|25.51|22.63|25.83|22.95|25.11|22.23|0
1645797600000|2022-02-25 14:00:00|25.43|22.55|25.43|22.55|25.68|22.8|25.06|22.18|0
1645797900000|2022-02-25 14:05:00|25.41|22.53|25.11|22.23|25.57|22.69|25.06|22.18|0
1645798200000|2022-02-25 14:10:00|25.06|22.18|24.62|21.74|25.22|22.34|24.54|21.66|0
1645798500000|2022-02-25 14:15:00|24.59|21.71|24.59|21.71|24.76|21.88|24.06|21.18|0
1645798800000|2022-02-25 14:20:00|24.62|21.74|25.08|22.2|25.21|22.33|24.44|21.56|0
1645799100000|2022-02-25 14:25:00|25.11|22.23|24.9|22.02|25.11|22.23|24.59|21.71|0
1645799400000|2022-02-25 14:30:00|24.82|21.94|26.28|23.4|26.41|23.53|23.91|21.03|0
1645799700000|2022-02-25 14:35:00|26.25|23.37|25.98|23.1|26.58|23.7|25.56|22.68|0
1645800000000|2022-02-25 14:40:00|25.82|22.94|24.41|21.53|26.51|23.63|24.39|21.51|0
1645800300000|2022-02-25 14:45:00|24.46|21.58|25.95|23.07|26.11|23.23|24.46|21.58|0
1645800600000|2022-02-25 14:50:00|25.82|22.94|24.87|21.99|26.22|23.34|24.87|21.99|0
1645800900000|2022-02-25 14:55:00|25|22.12|23.73|20.85|25.29|22.41|23.65|20.77|0
1645801200000|2022-02-25 15:00:00|23.79|20.91|23.72|20.84|24.31|21.43|23.19|20.31|0
1645801500000|2022-02-25 15:05:00|23.65|20.77|25.52|22.64|25.76|22.88|23.65|20.77|0
1645801800000|2022-02-25 15:10:00|25.5|22.62|25.13|22.25|26.03|23.15|24.73|21.85|0
1645802100000|2022-02-25 15:15:00|25.15|22.27|26.03|23.15|26.11|23.23|24.43|21.55|0
1645802400000|2022-02-25 15:20:00|26|23.12|26.65|23.77|27.07|24.19|25.55|22.67|0
1645802700000|2022-02-25 15:25:00|26.63|23.75|27.37|24.49|27.74|24.86|26.41|23.53|0
1645803000000|2022-02-25 15:30:00|27.46|24.58|27.07|24.19|27.68|24.8|26.82|23.94|0
1645803300000|2022-02-25 15:35:00|26.95|24.07|26.54|23.66|27.15|24.27|25.95|23.07|0
1645803600000|2022-02-25 15:40:00|26.62|23.74|28.17|25.29|28.17|25.29|26.62|23.74|0
1645803900000|2022-02-25 15:45:00|28.22|25.34|29.18|26.3|29.24|26.36|27.98|25.1|0
1645804200000|2022-02-25 15:50:00|29.15|26.27|30.18|27.3|31.81|28.93|28.74|25.86|0
1645804500000|2022-02-25 15:55:00|30.21|27.33|29.88|27|30.82|27.94|29.44|26.56|0
1645804800000|2022-02-25 16:00:00|30|27.12|30.9|28.02|30.96|28.08|29.07|26.19|0
1645805100000|2022-02-25 16:05:00|30.88|28|30.79|27.91|30.94|28.06|29.88|27|0
1645805400000|2022-02-25 16:10:00|30.85|27.97|31.85|28.97|32.29|29.41|30.58|27.7|0
1645805700000|2022-02-25 16:15:00|31.72|28.84|32.55|29.67|32.55|29.67|31.47|28.59|0
1645806000000|2022-02-25 16:20:00|32.64|29.76|30.81|27.93|32.68|29.8|30.21|27.33|0
1645806300000|2022-02-25 16:25:00|30.78|27.9|31.13|28.25|31.13|28.25|30.03|27.15|0
1645806600000|2022-02-25 16:30:00|30.52|27.64|30.21|27.33|30.91|28.03|29.44|26.56|0
1645806900000|2022-02-25 16:35:00|30.26|27.38|29.78|26.9|30.4|27.52|29.23|26.35|0
1645807200000|2022-02-25 16:40:00|29.71|26.83|29.68|26.8|30.13|27.25|29.35|26.47|0
1645807500000|2022-02-25 16:45:00|29.74|26.86|30.47|27.59|30.5|27.62|29.74|26.86|0
1645807800000|2022-02-25 16:50:00|30.53|27.65|30.98|28.1|31.09|28.21|30.13|27.25|0
1645808100000|2022-02-25 16:55:00|30.94|28.06|31.87|28.99|31.98|29.1|30.94|28.06|0
1645808400000|2022-02-25 17:00:00|31.89|29.01|31.44|28.56|32.21|29.33|31.44|28.56|0
1645808700000|2022-02-25 17:05:00|31.53|28.65|30.82|27.94|31.53|28.65|30.81|27.93|0
1645809000000|2022-02-25 17:10:00|30.87|27.99|30.47|27.59|31.34|28.46|30.47|27.59|0
1645809300000|2022-02-25 17:15:00|30.5|27.62|31.18|28.3|31.25|28.37|30.37|27.49|0
1645809600000|2022-02-25 17:20:00|31.17|28.29|31.92|29.04|31.92|29.04|30.68|27.8|0
1645809900000|2022-02-25 17:25:00|31.89|29.01|32.77|29.89|32.84|29.96|31.71|28.83|0
1645810200000|2022-02-25 17:30:00|32.81|29.93|33.33|30.45|33.46|30.58|32.81|29.93|0
1645810500000|2022-02-25 17:35:00|33.4|30.52|33.1|30.22|33.49|30.61|32.87|29.99|0
1645810800000|2022-02-25 17:40:00|33.13|30.25|33.43|30.55|33.49|30.61|33.06|30.18|0
1645811100000|2022-02-25 17:45:00|33.46|30.58|32.83|29.95|33.49|30.61|32.8|29.92|0
1645811400000|2022-02-25 17:50:00|32.82|29.94|31.79|28.91|32.82|29.94|31.77|28.89|0
1645811700000|2022-02-25 17:55:00|31.77|28.89|31.77|28.89|32.06|29.18|31.17|28.29|0
1645812000000|2022-02-25 18:00:00|31.71|28.83|32.07|29.19|32.46|29.58|31.48|28.6|0
1645812300000|2022-02-25 18:05:00|32.02|29.14|31.33|28.45|32.02|29.14|31.23|28.35|0
1645812600000|2022-02-25 18:10:00|31.36|28.48|31.36|28.48|31.45|28.57|30.55|27.67|0
1645812900000|2022-02-25 18:15:00|31.4|28.52|32.18|29.3|32.25|29.37|31.01|28.13|0
1645813200000|2022-02-25 18:20:00|32.25|29.37|32.12|29.24|32.25|29.37|31.64|28.76|0
1645813500000|2022-02-25 18:25:00|32.1|29.22|32.63|29.75|32.99|30.11|32.1|29.22|0
1645813800000|2022-02-25 18:30:00|32.7|29.82|33.09|30.21|33.35|30.47|32.66|29.78|0
1645814100000|2022-02-25 18:35:00|33.1|30.22|32.89|30.01|33.12|30.24|32.18|29.3|0
1645814400000|2022-02-25 18:40:00|32.91|30.03|33.98|31.1|34.05|31.17|32.91|30.03|0
1645814700000|2022-02-25 18:45:00|33.95|31.07|33.98|31.1|34.15|31.27|33.48|30.6|0
1645815000000|2022-02-25 18:50:00|33.95|31.07|33.58|30.7|34.12|31.24|33.58|30.7|0
1645815300000|2022-02-25 18:55:00|33.41|30.53|32.69|29.81|33.41|30.53|32.21|29.33|0
1645815600000|2022-02-25 19:00:00|32.79|29.91|33.38|30.5|33.71|30.83|31.92|29.04|0
1645815900000|2022-02-25 19:05:00|33.21|30.33|32.32|29.44|33.31|30.43|32.27|29.39|0
1645816200000|2022-02-25 19:10:00|32.38|29.5|32.2|29.32|32.62|29.74|31.63|28.75|0
1645816500000|2022-02-25 19:15:00|32.28|29.4|32.4|29.52|32.62|29.74|32.27|29.39|0
1645816800000|2022-02-25 19:20:00|32.33|29.45|33.66|30.78|33.66|30.78|32.2|29.32|0
1645817100000|2022-02-25 19:25:00|33.61|30.73|33.31|30.43|33.71|30.83|33.14|30.26|0
1645817400000|2022-02-25 19:30:00|33.51|30.63|32.1|29.22|33.94|31.06|31.88|29|0
1645817700000|2022-02-25 19:35:00|32.17|29.29|32.3|29.42|32.85|29.97|32.14|29.26|0
1645818000000|2022-02-25 19:40:00|32.33|29.45|32.55|29.67|32.78|29.9|31.72|28.84|0
1645818300000|2022-02-25 19:45:00|32.49|29.61|31.97|29.09|32.72|29.84|31.97|29.09|0
1645818600000|2022-02-25 19:50:00|31.88|29|31.43|28.55|32.07|29.19|30.72|27.84|0
1645818900000|2022-02-25 19:55:00|31.53|28.65|32|29.12|32.68|29.8|31.37|28.49|0
1645819200000|2022-02-25 20:00:00|31.92|29.04|31.18|28.3|31.94|29.06|30.87|27.99|0
1645819500000|2022-02-25 20:05:00|31.32|28.44|31.68|28.8|31.84|28.96|31.07|28.19|0
1645819800000|2022-02-25 20:10:00|31.65|28.77|32.55|29.67|32.55|29.67|31.02|28.14|0
1645820100000|2022-02-25 20:15:00|32.52|29.64|33.3|30.42|33.47|30.59|32.42|29.54|0
1645820400000|2022-02-25 20:20:00|33.37|30.49|34.13|31.25|34.5|31.62|33.07|30.19|0
1645820700000|2022-02-25 20:25:00|34.1|31.22|34|31.12|34.4|31.52|33.63|30.75|0
1645821000000|2022-02-25 20:30:00|34.17|31.29|33.87|30.99|34.84|31.96|33.87|30.99|0
1645821300000|2022-02-25 20:35:00|33.78|30.9|34.15|31.27|34.2|31.32|33.17|30.29|0
1645821600000|2022-02-25 20:40:00|34.13|31.25|34.47|31.59|35.04|32.16|33.63|30.75|0
1645821900000|2022-02-25 20:45:00|34.27|31.39|34.33|31.45|35.11|32.23|34.1|31.22|0
1645822200000|2022-02-25 20:50:00|34.21|31.33|35.04|32.16|35.59|32.71|34.21|31.33|0
1645822500000|2022-02-25 20:55:00|34.91|32.03|33.71|30.83|35.52|32.64|33.1|30.22|0
1645822800000|2022-02-25 21:00:00|33.88|31|33.55|30.67|34.15|31.27|33.55|30.67|0
1645823100000|2022-02-25 21:05:00|33.58|30.7|33.85|30.97|33.98|31.1|33.48|30.6|0
1645823400000|2022-02-25 21:10:00|33.81|30.93|33.61|30.73|34.08|31.2|33.61|30.73|0
1646035500000|2022-02-28 08:05:00|30.8|27.44|30.08|27.2|30.8|27.77|30.08|27.2|0
1646035800000|2022-02-28 08:10:00|29.99|27.11|29.27|26.39|30.6|27.72|28.99|26.11|0
1646036100000|2022-02-28 08:15:00|29.33|26.45|29.36|26.48|30.02|27.14|29.33|26.45|0
1646036400000|2022-02-28 08:20:00|29.38|26.5|28.92|26.04|29.79|26.91|28.86|25.98|0
1646036700000|2022-02-28 08:25:00|28.95|26.07|29.4|26.52|29.43|26.55|28.89|26.01|0
1646037000000|2022-02-28 08:30:00|29.38|26.5|28.72|25.84|29.44|26.56|28.66|25.78|0
1646037300000|2022-02-28 08:35:00|28.65|25.77|28.65|25.77|28.95|26.07|28.12|25.24|0
1646037600000|2022-02-28 08:40:00|28.69|25.81|28.29|25.41|28.96|26.08|27.97|25.09|0
1646037900000|2022-02-28 08:45:00|28.21|25.33|28.39|25.51|28.59|25.71|27.94|25.06|0
1646038200000|2022-02-28 08:50:00|28.38|25.5|28.69|25.81|28.74|25.86|28.28|25.4|0
1646038500000|2022-02-28 08:55:00|28.67|25.79|28.8|25.92|28.94|26.06|28.52|25.64|0
1646038800000|2022-02-28 09:00:00|28.86|25.98|29.75|26.87|29.9|27.02|28.69|25.81|0
1646039100000|2022-02-28 09:05:00|29.74|26.86|31.17|28.29|31.25|28.37|29.22|26.34|0
1646039400000|2022-02-28 09:10:00|31.18|28.3|30.74|27.86|31.43|28.55|30.62|27.74|0
1646039700000|2022-02-28 09:15:00|30.77|27.89|30.66|27.78|30.77|27.89|30.25|27.37|0
1646040000000|2022-02-28 09:20:00|30.61|27.73|29.71|26.83|30.85|27.97|29.59|26.71|0
1646040300000|2022-02-28 09:25:00|29.69|26.81|29.38|26.5|29.87|26.99|29.12|26.24|0
1646040600000|2022-02-28 09:30:00|29.37|26.49|29.35|26.47|29.46|26.58|28.89|26.01|0
1646040900000|2022-02-28 09:35:00|29.41|26.53|29.48|26.6|29.54|26.66|28.92|26.04|0
1646041200000|2022-02-28 09:40:00|29.47|26.59|30.17|27.29|30.22|27.34|29.3|26.42|0
1646041500000|2022-02-28 09:45:00|30.16|27.28|30.26|27.38|30.52|27.64|30.07|27.19|0
1646041800000|2022-02-28 09:50:00|30.23|27.35|30.4|27.52|30.86|27.98|29.95|27.07|0
1646042100000|2022-02-28 09:55:00|30.44|27.56|30.26|27.38|30.75|27.87|29.96|27.08|0
1646042400000|2022-02-28 10:00:00|30.19|27.31|30.39|27.51|30.8|27.92|30.14|27.26|0
1646042700000|2022-02-28 10:05:00|30.25|27.37|30.75|27.87|31.4|28.52|29.89|27.01|0
1646043000000|2022-02-28 10:10:00|30.72|27.84|30.72|27.84|30.8|27.92|30.36|27.48|0
1646043300000|2022-02-28 10:15:00|30.69|27.81|30.66|27.78|30.94|28.06|30.59|27.71|0
1646043600000|2022-02-28 10:20:00|30.79|27.91|31.09|28.21|31.15|28.27|30.52|27.64|0
1646043900000|2022-02-28 10:25:00|31.12|28.24|30.33|27.45|31.12|28.24|30.26|27.38|0
1646044200000|2022-02-28 10:30:00|30.32|27.44|30.73|27.85|30.76|27.88|29.79|26.91|0
1646044500000|2022-02-28 10:35:00|30.7|27.82|31.92|29.04|31.92|29.04|30.35|27.47|0
1646044800000|2022-02-28 10:40:00|31.9|29.02|32.29|29.41|32.36|29.48|31.66|28.78|0
1646045100000|2022-02-28 10:45:00|32.33|29.45|32.8|29.92|33.32|30.44|32.26|29.38|0
1646045400000|2022-02-28 10:50:00|32.78|29.9|32.91|30.03|32.91|30.03|32.61|29.73|0
1646045700000|2022-02-28 10:55:00|32.89|30.01|33.05|30.17|33.18|30.3|32.42|29.54|0
1646046000000|2022-02-28 11:00:00|33.1|30.22|33.27|30.39|34.32|31.44|32.96|30.08|0
1646046300000|2022-02-28 11:05:00|33.33|30.45|33.24|30.36|33.49|30.61|33.02|30.14|0
1646046600000|2022-02-28 11:10:00|32.95|30.07|32.97|30.09|33.73|30.85|32.94|30.06|0
1646046900000|2022-02-28 11:15:00|33|30.12|32.22|29.34|33|30.12|32.22|29.34|0
1646047200000|2022-02-28 11:20:00|32.25|29.37|32.67|29.79|32.7|29.82|32.2|29.32|0
1646047500000|2022-02-28 11:25:00|32.64|29.76|32.23|29.35|32.81|29.93|32.06|29.18|0
1646047800000|2022-02-28 11:30:00|32.2|29.32|32.34|29.46|32.42|29.54|32.08|29.2|0
1646048100000|2022-02-28 11:35:00|32.29|29.41|32.65|29.77|32.92|30.04|32.04|29.16|0
1646048400000|2022-02-28 11:40:00|32.63|29.75|32.26|29.38|32.73|29.85|32.12|29.24|0
1646048700000|2022-02-28 11:45:00|32.23|29.35|32.07|29.19|32.44|29.56|31.9|29.02|0
1646049000000|2022-02-28 11:50:00|32.1|29.22|32.09|29.21|32.4|29.52|31.78|28.9|0
1646049300000|2022-02-28 11:55:00|32.1|29.22|32.5|29.62|33.01|30.13|32.03|29.15|0
1646049600000|2022-02-28 12:00:00|32.47|29.59|32.61|29.73|33.12|30.24|32.44|29.56|0
1646049900000|2022-02-28 12:05:00|32.6|29.72|33.01|30.13|33.13|30.25|32.6|29.72|0
1646050200000|2022-02-28 12:10:00|33.02|30.14|33.74|30.86|33.85|30.97|32.75|29.87|0
1646050500000|2022-02-28 12:15:00|33.69|30.81|34.11|31.23|34.12|31.24|33.29|30.41|0
1646050800000|2022-02-28 12:20:00|34.14|31.26|35.43|32.55|35.59|32.71|34.06|31.18|0
1646051100000|2022-02-28 12:25:00|35.41|32.53|32.7|29.82|36.47|33.59|32.06|29.18|0
1646051400000|2022-02-28 12:30:00|32.63|29.75|33.33|30.45|33.77|30.89|32.57|29.69|0
1646051700000|2022-02-28 12:35:00|33.29|30.41|33.19|30.31|33.48|30.6|32.89|30.01|0
1646052000000|2022-02-28 12:40:00|33.17|30.29|33.46|30.58|34.3|31.42|33.01|30.13|0
1646052300000|2022-02-28 12:45:00|33.49|30.61|33.73|30.85|33.86|30.98|33.09|30.21|0
1646052600000|2022-02-28 12:50:00|33.7|30.82|34.16|31.28|34.16|31.28|33.57|30.69|0
1646052900000|2022-02-28 12:55:00|34.21|31.33|32.19|29.31|34.21|31.33|31.59|28.71|0
1646053200000|2022-02-28 13:00:00|32.11|29.23|32.27|29.39|32.76|29.88|31.02|28.14|0
1646053500000|2022-02-28 13:05:00|32.29|29.41|32.32|29.44|32.5|29.62|31.96|29.08|0
1646053800000|2022-02-28 13:10:00|32.49|29.61|31.94|29.06|32.68|29.8|31.94|29.06|0
1646054100000|2022-02-28 13:15:00|31.96|29.08|32.2|29.32|32.36|29.48|31.86|28.98|0
1646054400000|2022-02-28 13:20:00|32.17|29.29|32.22|29.34|32.35|29.47|31.88|29|0
1646054700000|2022-02-28 13:25:00|32.16|29.28|32.48|29.6|32.52|29.64|32|29.12|0
1646055000000|2022-02-28 13:30:00|32.53|29.65|31.49|28.61|32.96|30.08|31.29|28.41|0
1646055300000|2022-02-28 13:35:00|31.48|28.6|30.91|28.03|31.57|28.69|30.91|28.03|0
1646055600000|2022-02-28 13:40:00|30.87|27.99|30.63|27.75|31.2|28.32|30.36|27.48|0
1646055900000|2022-02-28 13:45:00|30.75|27.87|31.44|28.56|31.44|28.56|30.67|27.79|0
1646056200000|2022-02-28 13:50:00|31.41|28.53|31.75|28.87|32.5|29.62|31.38|28.5|0
1646056500000|2022-02-28 13:55:00|31.78|28.9|31.38|28.5|31.84|28.96|31.29|28.41|0
1646056800000|2022-02-28 14:00:00|31.32|28.44|32.12|29.24|32.24|29.36|31.02|28.14|0
1646057100000|2022-02-28 14:05:00|32.13|29.25|32.43|29.55|32.43|29.55|31.99|29.11|0
1646057400000|2022-02-28 14:10:00|32.49|29.61|32.49|29.61|32.68|29.8|32.02|29.14|0
1646057700000|2022-02-28 14:15:00|32.59|29.71|32.6|29.72|33.12|30.24|32.49|29.61|0
1646058000000|2022-02-28 14:20:00|32.62|29.74|32.18|29.3|32.77|29.89|32.18|29.3|0
1646058300000|2022-02-28 14:25:00|32.15|29.27|32.27|29.39|32.8|29.92|32.15|29.27|0
1646058600000|2022-02-28 14:30:00|32.21|29.33|32.96|30.08|33.7|30.82|32.02|29.14|0
1646058900000|2022-02-28 14:35:00|33.25|30.37|34.22|31.34|34.86|31.98|32.99|30.11|0
1646059200000|2022-02-28 14:40:00|34.09|31.21|32.89|30.01|34.09|31.21|31.79|28.91|0
1646059500000|2022-02-28 14:45:00|32.78|29.9|33.06|30.18|33.79|30.91|32.27|29.39|0
1646059800000|2022-02-28 14:50:00|33|30.12|33.55|30.67|34.26|31.38|32.71|29.83|0
1646060100000|2022-02-28 14:55:00|33.48|30.6|34.03|31.15|34.33|31.45|33.13|30.25|0
1646060400000|2022-02-28 15:00:00|34.16|31.28|32.46|29.58|34.49|31.61|32.4|29.52|0
1646060700000|2022-02-28 15:05:00|32.68|29.8|32.15|29.27|33.04|30.16|31.68|28.8|0
1646061000000|2022-02-28 15:10:00|32.08|29.2|31.49|28.61|32.46|29.58|31.25|28.37|0
1646061300000|2022-02-28 15:15:00|31.42|28.54|31|28.12|31.66|28.78|30.73|27.85|0
1646061600000|2022-02-28 15:20:00|31.06|28.18|32.1|29.22|33.12|30.24|31|28.12|0
1646061900000|2022-02-28 15:25:00|32.2|29.32|31.26|28.38|32.96|30.08|31.26|28.38|0
1646062200000|2022-02-28 15:30:00|31.2|28.32|32|29.12|32.89|30.01|31.2|28.32|0
1646062500000|2022-02-28 15:35:00|31.99|29.11|33.7|30.82|33.87|30.99|31.97|29.09|0
1646062800000|2022-02-28 15:40:00|33.77|30.89|34.81|31.93|34.94|32.06|31.25|28.37|0
1646063100000|2022-02-28 15:45:00|34.76|31.88|34.18|31.3|35.1|32.22|34.11|31.23|0
1646063400000|2022-02-28 15:50:00|34.16|31.28|34.32|31.44|34.98|32.1|33.88|31|0
1646063700000|2022-02-28 15:55:00|34.38|31.5|34.72|31.84|35.52|32.64|33.63|30.75|0
1646064000000|2022-02-28 16:00:00|34.82|31.94|35.12|32.24|35.46|32.58|34.48|31.6|0
1646064300000|2022-02-28 16:05:00|35.16|32.28|34.73|31.85|35.16|32.28|34.41|31.53|0
1646064600000|2022-02-28 16:10:00|34.75|31.87|34.48|31.6|35.26|32.38|34.12|31.24|0
1646064900000|2022-02-28 16:15:00|34.58|31.7|35.6|32.72|36.03|33.15|34.48|31.6|0
1646065200000|2022-02-28 16:20:00|35.49|32.61|36.64|33.76|36.64|33.76|35.49|32.61|0
1646065500000|2022-02-28 16:25:00|36.6|33.72|35.91|33.03|38.01|35.13|35.88|33|0
1646065800000|2022-02-28 16:30:00|35.88|33|35.74|32.86|36.57|33.69|35.67|32.79|0
1646066100000|2022-02-28 16:35:00|35.84|32.96|36.13|33.25|36.62|33.74|35.42|32.54|0
1646066400000|2022-02-28 16:40:00|36.27|33.39|36.48|33.6|36.72|33.84|35.75|32.87|0
1646066700000|2022-02-28 16:45:00|36.51|33.63|35.51|32.63|36.55|33.67|35.12|32.24|0
1646067000000|2022-02-28 16:50:00|35.54|32.66|35.8|32.92|35.85|32.97|35.14|32.26|0
1646067300000|2022-02-28 16:55:00|35.82|32.94|36.69|33.81|36.86|33.98|35.82|32.94|0
1646067600000|2022-02-28 17:00:00|36.62|33.74|36.44|33.56|37.09|34.21|36.37|33.49|0
1646067900000|2022-02-28 17:05:00|36.42|33.54|34.23|31.35|36.55|33.67|34.09|31.21|0
1646068200000|2022-02-28 17:10:00|34.09|31.21|33.34|30.46|34.26|31.38|33.08|30.2|0
1646068500000|2022-02-28 17:15:00|33.37|30.49|33.53|30.65|33.63|30.75|32.79|29.91|0
1646068800000|2022-02-28 17:20:00|33.43|30.55|32.69|29.81|33.86|30.98|32.5|29.62|0
1646069100000|2022-02-28 17:25:00|32.71|29.83|33.11|30.23|33.24|30.36|32.71|29.83|0
1646069400000|2022-02-28 17:30:00|32.98|30.1|32.53|29.65|33.4|30.52|32.18|29.3|0
1646069700000|2022-02-28 17:35:00|32.59|29.71|31.86|28.98|32.72|29.84|31.83|28.95|0
1646070000000|2022-02-28 17:40:00|31.94|29.06|31.27|28.39|32.05|29.17|31.23|28.35|0
1646070300000|2022-02-28 17:45:00|31.18|28.3|31.52|28.64|31.52|28.64|30.66|27.78|0
1646070600000|2022-02-28 17:50:00|31.46|28.58|30.96|28.08|31.64|28.76|30.55|27.67|0
1646070900000|2022-02-28 17:55:00|31.03|28.15|31.67|28.79|31.67|28.79|30.6|27.72|0
1646071200000|2022-02-28 18:00:00|31.61|28.73|32.52|29.64|32.81|29.93|31.49|28.61|0
1646071500000|2022-02-28 18:05:00|32.65|29.77|33.75|30.87|33.79|30.91|32.24|29.36|0
1646071800000|2022-02-28 18:10:00|33.69|30.81|33.69|30.81|34.28|31.4|33.39|30.51|0
1646072100000|2022-02-28 18:15:00|33.75|30.87|32.05|29.17|33.82|30.94|31.86|28.98|0
1646072400000|2022-02-28 18:20:00|31.95|29.07|31.39|28.51|31.99|29.11|30.99|28.11|0
1646072700000|2022-02-28 18:25:00|31.33|28.45|34.1|31.22|34.46|31.58|31.19|28.31|0
1646073000000|2022-02-28 18:30:00|34.07|31.19|33.74|30.86|34.46|31.58|33.34|30.46|0
1646073300000|2022-02-28 18:35:00|33.71|30.83|34.33|31.45|34.46|31.58|33.32|30.44|0
1646073600000|2022-02-28 18:40:00|34.39|31.51|34.03|31.15|34.96|32.08|33.87|30.99|0
1646073900000|2022-02-28 18:45:00|34.1|31.22|34.49|31.61|34.49|31.61|33.35|30.47|0
1646074200000|2022-02-28 18:50:00|34.44|31.56|35.42|32.54|35.74|32.86|34.44|31.56|0
1646074500000|2022-02-28 18:55:00|35.32|32.44|35.14|32.26|35.56|32.68|34.62|31.74|0
1646074800000|2022-02-28 19:00:00|35.05|32.17|32.15|29.27|35.05|32.17|32.15|29.27|0
1646075100000|2022-02-28 19:05:00|32.24|29.36|30.83|27.95|32.36|29.48|30.8|27.92|0
1646075400000|2022-02-28 19:10:00|30.86|27.98|30.35|27.47|30.89|28.01|29.55|26.67|0
1646075700000|2022-02-28 19:15:00|30.27|27.39|30.86|27.98|30.98|28.1|29.71|26.83|0
1646076000000|2022-02-28 19:20:00|30.98|28.1|31.48|28.6|31.93|29.05|29.69|26.81|0
1646076300000|2022-02-28 19:25:00|31.57|28.69|31.85|28.97|32.34|29.46|31.51|28.63|0
1646076600000|2022-02-28 19:30:00|31.88|29|31.71|28.83|32.31|29.43|31.33|28.45|0
1646076900000|2022-02-28 19:35:00|31.8|28.92|31.86|28.98|32.91|30.03|31.6|28.72|0
1646077200000|2022-02-28 19:40:00|31.77|28.89|33.75|30.87|34.06|31.18|31.72|28.84|0
1646077500000|2022-02-28 19:45:00|33.67|30.79|33.06|30.18|33.86|30.98|32.78|29.9|0
1646077800000|2022-02-28 19:50:00|33.25|30.37|33.54|30.66|33.6|30.72|32.93|30.05|0
1646078100000|2022-02-28 19:55:00|33.51|30.63|34.02|31.14|34.58|31.7|33.48|30.6|0
1646078400000|2022-02-28 20:00:00|34.05|31.17|33.67|30.79|34.18|31.3|33.57|30.69|0
1646078700000|2022-02-28 20:05:00|33.62|30.74|33.81|30.93|34.02|31.14|32.43|29.55|0
1646079000000|2022-02-28 20:10:00|33.73|30.85|33.03|30.15|33.79|30.91|32.65|29.77|0
1646079300000|2022-02-28 20:15:00|33.09|30.21|33.92|31.04|34.28|31.4|32.9|30.02|0
1646079600000|2022-02-28 20:20:00|33.95|31.07|34.02|31.14|36.5|33.62|33.68|30.8|0
1646079900000|2022-02-28 20:25:00|33.99|31.11|33.73|30.85|34.51|31.63|33.5|30.62|0
1646080200000|2022-02-28 20:30:00|33.66|30.78|32.14|29.26|33.66|30.78|32.14|29.26|0
1646080500000|2022-02-28 20:35:00|32.17|29.29|33.33|30.45|34.32|31.44|31.3|28.42|0
1646080800000|2022-02-28 20:40:00|33.29|30.41|35.74|32.86|35.91|33.03|33.29|30.41|0
1646081100000|2022-02-28 20:45:00|35.73|32.85|35.67|32.79|37.49|34.61|33.95|31.07|0
1646081400000|2022-02-28 20:50:00|35.96|33.08|35.49|32.61|37.24|34.36|34.07|31.19|0
1646081700000|2022-02-28 20:55:00|35.63|32.75|36.28|33.4|36.87|33.99|35.32|32.44|0
1646082000000|2022-02-28 21:00:00|36.32|33.44|36.59|33.71|36.7|33.82|36.04|33.16|0
1646082300000|2022-02-28 21:05:00|36.49|33.61|35.97|33.09|36.77|33.89|35.76|32.88|0
1646082600000|2022-02-28 21:10:00|36.04|33.16|36.35|33.47|36.7|33.82|35.97|33.09|0
1646082900000|2022-02-28 21:15:00|36.62|33.26|36.94|33.58|37.04|33.68|36.59|33.23|0
1646083200000|2022-02-28 21:20:00|36.95|33.59|36.76|33.4|36.97|33.61|36.73|33.37|0
1646083500000|2022-02-28 21:25:00|36.81|33.45|36.81|33.45|36.86|33.5|36.62|33.26|0
1646083800000|2022-02-28 21:30:00|36.79|33.43|36.86|33.5|37.04|33.68|36.79|33.43|0
1646084100000|2022-02-28 21:35:00|36.83|33.47|37.04|33.68|37.04|33.68|36.83|33.47|0
1646084400000|2022-02-28 21:40:00|37|33.64|36.97|33.61|37.02|33.66|36.93|33.57|0
1646084700000|2022-02-28 21:45:00|36.93|33.57|36.93|33.57|37|33.64|36.93|33.57|0
1646085000000|2022-02-28 21:50:00|36.96|33.6|37|33.64|37.1|33.74|36.93|33.57|0
1646085300000|2022-02-28 21:55:00|36.96|33.6|36.94|33.58|36.98|33.62|36.93|33.57|0
1646085600000|2022-02-28 22:00:00|36.91|33.55|36.89|33.53|36.93|33.57|36.81|33.45|0
1646085900000|2022-02-28 22:05:00|36.81|33.45|36.81|33.45|36.89|33.53|36.79|33.43|0
1646086200000|2022-02-28 22:10:00|36.75|33.39|36.76|33.4|36.78|33.42|36.71|33.35|0
1646086500000|2022-02-28 22:15:00|36.77|33.41|36.79|33.43|36.79|33.43|36.77|33.41|0
1646086800000|2022-02-28 22:20:00|36.78|33.42|36.77|33.41|36.83|33.47|36.75|33.39|0
1646087100000|2022-02-28 22:25:00|36.76|33.4|36.77|33.41|36.78|33.42|36.71|33.35|0
1646087400000|2022-02-28 22:30:00|36.71|33.35|36.69|33.33|36.74|33.38|36.66|33.3|0
1646087700000|2022-02-28 22:35:00|36.7|33.34|36.67|33.31|36.72|33.36|36.65|33.29|0
1646088000000|2022-02-28 22:40:00|36.68|33.32|36.58|33.22|36.68|33.32|36.57|33.21|0
1646088300000|2022-02-28 22:45:00|36.61|33.25|36.67|33.31|36.68|33.32|36.59|33.23|0
1646088600000|2022-02-28 22:50:00|36.66|33.3|36.56|33.2|36.74|33.38|36.53|33.17|0
1646088900000|2022-02-28 22:55:00|36.57|33.21|36.6|33.24|36.6|33.24|36.57|33.21|0
1646089200000|2022-02-28 23:00:00|36.76|33.4|37|33.64|37|33.64|36.45|33.09|0
1646089500000|2022-02-28 23:05:00|37.05|33.69|36.98|33.62|37.23|33.87|36.97|33.61|0
1646089800000|2022-02-28 23:10:00|37.03|33.67|36.72|33.36|37.03|33.67|36.51|33.15|0
1646090100000|2022-02-28 23:15:00|36.7|33.34|36.81|33.45|37.16|33.8|36.68|33.32|0
1646090400000|2022-02-28 23:20:00|36.75|33.39|37.37|34.01|37.47|34.11|36.68|33.32|0
1646090700000|2022-02-28 23:25:00|37.33|33.97|37.15|33.79|37.44|34.08|37.03|33.67|0
1646091000000|2022-02-28 23:30:00|37.19|33.83|37.72|34.36|37.86|34.5|37.1|33.74|0
1646091300000|2022-02-28 23:35:00|37.75|34.39|37.98|34.62|38.18|34.82|37.75|34.39|0
1646091600000|2022-02-28 23:40:00|37.97|34.61|37.77|34.41|38|34.64|37.66|34.3|0
1646091900000|2022-02-28 23:45:00|37.79|34.43|37.77|34.41|37.89|34.53|37.56|34.2|0
1646092200000|2022-02-28 23:50:00|37.82|34.46|38.41|35.05|38.58|35.22|37.82|34.46|0
1646092500000|2022-02-28 23:55:00|38.39|35.03|37.93|34.57|38.5|35.14|37.93|34.57|0
1646092800000|2022-03-01 00:00:00|37.96|34.6|37.96|34.6|38.36|35|37.96|34.6|0
1646093100000|2022-03-01 00:05:00|37.94|34.58|37.18|33.82|37.94|34.58|37.18|33.82|0
1646093400000|2022-03-01 00:10:00|37.23|33.87|37.64|34.28|37.71|34.35|37.22|33.86|0
1646093700000|2022-03-01 00:15:00|37.67|34.31|37.92|34.56|38.14|34.78|37.64|34.28|0
1646094000000|2022-03-01 00:20:00|37.89|34.53|37.62|34.26|37.98|34.62|37.44|34.08|0
1646094300000|2022-03-01 00:25:00|37.57|34.21|37.85|34.49|37.87|34.51|37.55|34.19|0
1646094600000|2022-03-01 00:30:00|37.83|34.47|37.47|34.11|37.96|34.6|37.39|34.03|0
1646094900000|2022-03-01 00:35:00|37.51|34.15|37.35|33.99|37.63|34.27|37.25|33.89|0
1646095200000|2022-03-01 00:40:00|37.39|34.03|37.17|33.81|37.67|34.31|37.07|33.71|0
1646095500000|2022-03-01 00:45:00|37.19|33.83|35.98|32.62|37.23|33.87|35.86|32.5|0
1646095800000|2022-03-01 00:50:00|35.96|32.6|36.51|33.15|36.65|33.29|35.96|32.6|0
1646096100000|2022-03-01 00:55:00|36.54|33.18|36.79|33.43|36.93|33.57|36.49|33.13|0
1646096400000|2022-03-01 01:00:00|36.8|33.44|36.73|33.37|37.03|33.67|36.35|32.99|0
1646096700000|2022-03-01 01:05:00|36.75|33.39|37.17|33.81|37.35|33.99|36.61|33.25|0
1646097000000|2022-03-01 01:10:00|37.15|33.79|37.17|33.81|37.24|33.88|37.03|33.67|0
1646097300000|2022-03-01 01:15:00|37.2|33.84|37.01|33.65|37.2|33.84|36.75|33.39|0
1646097600000|2022-03-01 01:20:00|36.92|33.56|37.27|33.91|37.41|34.05|36.92|33.56|0
1646097900000|2022-03-01 01:25:00|37.25|33.89|37.45|34.09|37.45|34.09|36.92|33.56|0
1646098200000|2022-03-01 01:30:00|37.43|34.07|37.76|34.4|37.84|34.48|37.41|34.05|0
1646098500000|2022-03-01 01:35:00|37.78|34.42|37.69|34.33|37.8|34.44|37.45|34.09|0
1646098800000|2022-03-01 01:40:00|37.64|34.28|37.59|34.23|37.73|34.37|37.44|34.08|0
1646099100000|2022-03-01 01:45:00|37.66|34.3|36.69|33.33|37.66|34.3|36.64|33.28|0
1646099400000|2022-03-01 01:50:00|36.74|33.38|36.84|33.48|36.99|33.63|36.62|33.26|0
1646099700000|2022-03-01 01:55:00|36.86|33.5|36.43|33.07|36.91|33.55|36.43|33.07|0
1646100000000|2022-03-01 02:00:00|36.46|33.1|36.77|33.41|36.77|33.41|36.39|33.03|0
1646100300000|2022-03-01 02:05:00|36.76|33.4|36.63|33.27|36.84|33.48|36.62|33.26|0
1646100600000|2022-03-01 02:10:00|36.62|33.26|35.98|32.62|36.62|33.26|35.88|32.52|0
1646100900000|2022-03-01 02:15:00|35.94|32.58|36.22|32.86|36.3|32.94|35.94|32.58|0
1646101200000|2022-03-01 02:20:00|36.2|32.84|36.25|32.89|36.37|33.01|36.15|32.79|0
1646101500000|2022-03-01 02:25:00|36.27|32.91|35.99|32.63|36.35|32.99|35.87|32.51|0
1646101800000|2022-03-01 02:30:00|36.01|32.65|35.87|32.51|36.25|32.89|35.87|32.51|0
1646102100000|2022-03-01 02:35:00|35.91|32.55|35.73|32.37|36.11|32.75|35.73|32.37|0
1646102400000|2022-03-01 02:40:00|35.7|32.34|35.97|32.61|35.99|32.63|35.43|32.07|0
1646102700000|2022-03-01 02:45:00|35.99|32.63|36.02|32.66|36.14|32.78|35.95|32.59|0
1646103000000|2022-03-01 02:50:00|36|32.64|36.49|33.13|36.56|33.2|35.94|32.58|0
1646103300000|2022-03-01 02:55:00|36.5|33.14|36.52|33.16|36.55|33.19|36.36|33|0
1646103600000|2022-03-01 03:00:00|36.55|33.19|36.55|33.19|36.55|33.19|36.41|33.05|0
1646103900000|2022-03-01 03:05:00|36.53|33.17|36.14|32.78|36.55|33.19|35.93|32.57|0
1646104200000|2022-03-01 03:10:00|36.05|32.69|36.1|32.74|36.33|32.97|36|32.64|0
1646104500000|2022-03-01 03:15:00|36.14|32.78|36.2|32.84|36.31|32.95|36.12|32.76|0
1646104800000|2022-03-01 03:20:00|36.19|32.83|36.17|32.81|36.24|32.88|36|32.64|0
1646105100000|2022-03-01 03:25:00|36.19|32.83|36.27|32.91|36.31|32.95|36.07|32.71|0
1646105400000|2022-03-01 03:30:00|36.29|32.93|36.24|32.88|36.44|33.08|36.17|32.81|0
1646105700000|2022-03-01 03:35:00|36.22|32.86|36.49|33.13|36.51|33.15|36.2|32.84|0
1646106000000|2022-03-01 03:40:00|36.51|33.15|35.99|32.63|36.58|33.22|35.93|32.57|0
1646106300000|2022-03-01 03:45:00|36.01|32.65|36.23|32.87|36.28|32.92|35.94|32.58|0
1646106600000|2022-03-01 03:50:00|36.25|32.89|36.27|32.91|36.3|32.94|36.13|32.77|0
1646106900000|2022-03-01 03:55:00|36.25|32.89|36.2|32.84|36.27|32.91|36.16|32.8|0
1646107200000|2022-03-01 04:00:00|36.23|32.87|36.21|32.85|36.39|33.03|36.16|32.8|0
1646107500000|2022-03-01 04:05:00|36.23|32.87|36.37|33.01|36.47|33.11|36.13|32.77|0
1646107800000|2022-03-01 04:10:00|36.4|33.04|36.37|33.01|36.52|33.16|36.16|32.8|0
1646108100000|2022-03-01 04:15:00|36.33|32.97|36.02|32.66|36.38|33.02|36|32.64|0
1646108400000|2022-03-01 04:20:00|35.99|32.63|36.4|33.04|36.45|33.09|35.95|32.59|0
1646108700000|2022-03-01 04:25:00|36.38|33.02|36.4|33.04|36.54|33.18|36.29|32.93|0
1646109000000|2022-03-01 04:30:00|36.38|33.02|36.5|33.14|36.5|33.14|36.31|32.95|0
1646109300000|2022-03-01 04:35:00|36.48|33.12|36.4|33.04|36.5|33.14|36.33|32.97|0
1646109600000|2022-03-01 04:40:00|36.36|33|36.48|33.12|36.5|33.14|36.22|32.86|0
1646109900000|2022-03-01 04:45:00|36.5|33.14|36.83|33.47|36.95|33.59|36.46|33.1|0
1646110200000|2022-03-01 04:50:00|36.84|33.48|36.74|33.38|36.97|33.61|36.72|33.36|0
1646110500000|2022-03-01 04:55:00|36.72|33.36|36.88|33.52|36.91|33.55|36.65|33.29|0
1646110800000|2022-03-01 05:00:00|36.81|33.45|36.7|33.34|36.91|33.55|36.65|33.29|0
1646111100000|2022-03-01 05:05:00|36.74|33.38|36.63|33.27|36.79|33.43|36.6|33.24|0
1646111400000|2022-03-01 05:10:00|36.56|33.2|36.04|32.68|36.56|33.2|36.01|32.65|0
1646111700000|2022-03-01 05:15:00|36.03|32.67|35.67|32.31|36.08|32.72|35.6|32.24|0
1646112000000|2022-03-01 05:20:00|35.74|32.38|35.87|32.51|35.97|32.61|35.63|32.27|0
1646112300000|2022-03-01 05:25:00|35.85|32.49|36.16|32.8|36.21|32.85|35.63|32.27|0
1646112600000|2022-03-01 05:30:00|36.13|32.77|36.25|32.89|36.4|33.04|36.01|32.65|0
1646112900000|2022-03-01 05:35:00|36.3|32.94|36.38|33.02|36.56|33.2|36.28|32.92|0
1646113200000|2022-03-01 05:40:00|36.31|32.95|36.68|33.32|36.69|33.33|36.28|32.92|0
1646113500000|2022-03-01 05:45:00|36.66|33.3|36.35|32.99|36.69|33.33|36.31|32.95|0
1646113800000|2022-03-01 05:50:00|36.33|32.97|36.35|32.99|36.45|33.09|36.21|32.85|0
1646114100000|2022-03-01 05:55:00|36.38|33.02|36.55|33.19|36.73|33.37|36.38|33.02|0
1646114400000|2022-03-01 06:00:00|36.53|33.17|36.86|33.5|36.87|33.51|36.5|33.14|0
1646114700000|2022-03-01 06:05:00|36.83|33.47|37.07|33.71|37.18|33.82|36.72|33.36|0
1646115000000|2022-03-01 06:10:00|37.05|33.69|36.88|33.52|37.05|33.69|36.62|33.26|0
1646115300000|2022-03-01 06:15:00|36.9|33.54|37.04|33.68|37.26|33.9|36.77|33.41|0
1646115600000|2022-03-01 06:20:00|37.16|33.8|37.42|34.06|37.42|34.06|36.98|33.62|0
1646115900000|2022-03-01 06:25:00|37.46|34.1|37.85|34.49|37.92|34.56|37.19|33.83|0
1646116200000|2022-03-01 06:30:00|37.86|34.5|37.99|34.63|38.06|34.7|37.85|34.49|0
1646116500000|2022-03-01 06:35:00|38.1|34.74|37.99|34.63|38.17|34.81|37.81|34.45|0
1646116800000|2022-03-01 06:40:00|38.02|34.66|38.06|34.7|38.31|34.95|38.02|34.66|0
1646117100000|2022-03-01 06:45:00|38.08|34.72|37.93|34.57|38.27|34.91|37.74|34.38|0
1646117400000|2022-03-01 06:50:00|37.95|34.59|37.82|34.46|38.2|34.84|37.77|34.41|0
1646117700000|2022-03-01 06:55:00|37.81|34.45|38.16|34.8|38.23|34.87|37.73|34.37|0
1646118000000|2022-03-01 07:00:00|38.06|34.7|38.29|34.93|38.54|35.18|37.91|34.55|0
1646118300000|2022-03-01 07:05:00|38.27|34.91|40.59|37.23|40.91|37.55|38.23|34.87|0
1646118600000|2022-03-01 07:10:00|40.64|37.28|39.86|36.5|40.74|37.38|39.78|36.42|0
1646118900000|2022-03-01 07:15:00|39.88|36.52|40.04|36.68|40.36|37|39.86|36.5|0
1646119200000|2022-03-01 07:20:00|40.06|36.7|40.08|36.72|40.34|36.98|39.91|36.55|0
1646119500000|2022-03-01 07:25:00|40.06|36.7|39.7|36.34|41.99|38.63|38.24|34.88|0
1646119800000|2022-03-01 07:30:00|39.65|36.29|39.42|36.06|39.72|36.36|39.09|35.73|0
1646120100000|2022-03-01 07:35:00|39.46|36.1|39.53|36.17|39.53|36.17|39.11|35.75|0
1646120400000|2022-03-01 07:40:00|39.55|36.19|39.57|36.21|39.76|36.4|39.46|36.1|0
1646120700000|2022-03-01 07:45:00|39.59|36.23|38.98|35.62|39.59|36.23|38.94|35.58|0
1646121000000|2022-03-01 07:50:00|39.07|35.71|38.67|35.31|39.4|36.04|38.67|35.31|0
1646121300000|2022-03-01 07:55:00|38.71|35.35|39|35.64|39.07|35.71|38.38|35.02|0
1646121600000|2022-03-01 08:00:00|39.03|35.67|39.58|36.22|39.58|36.22|38.41|35.05|0
1646121900000|2022-03-01 08:05:00|39.56|36.2|39.75|36.87|40.28|37.4|39.36|36.2|0
1646122200000|2022-03-01 08:10:00|39.68|36.8|39.08|36.2|39.97|37.09|38.97|36.09|0
1646122500000|2022-03-01 08:15:00|39.05|36.17|38.88|36|39.08|36.2|38.53|35.65|0
1646122800000|2022-03-01 08:20:00|38.9|36.02|37.31|34.43|39.27|36.39|36.99|34.11|0
1646123100000|2022-03-01 08:25:00|37.24|34.36|38.1|35.22|38.1|35.22|36.4|33.52|0
1646123400000|2022-03-01 08:30:00|38.07|35.19|38.5|35.62|38.5|35.62|37.65|34.77|0
1646123700000|2022-03-01 08:35:00|38.45|35.57|37.8|34.92|38.74|35.86|37.49|34.61|0
1646124000000|2022-03-01 08:40:00|37.72|34.84|37.42|34.54|38.19|35.31|37.23|34.35|0
1646124300000|2022-03-01 08:45:00|37.38|34.5|36.42|33.54|37.76|34.88|36.38|33.5|0
1646124600000|2022-03-01 08:50:00|36.51|33.63|36.6|33.72|36.84|33.96|35.99|33.11|0
1646124900000|2022-03-01 08:55:00|36.53|33.65|37.05|34.17|37.19|34.31|36.34|33.46|0
1646125200000|2022-03-01 09:00:00|36.98|34.1|37.26|34.38|37.49|34.61|36.8|33.92|0
1646125500000|2022-03-01 09:05:00|37.31|34.43|35.97|33.09|37.33|34.45|35.56|32.68|0
1646125800000|2022-03-01 09:10:00|36.01|33.13|35.53|32.65|36.01|33.13|35.43|32.55|0
1646126100000|2022-03-01 09:15:00|35.49|32.61|35.56|32.68|36.11|33.23|35.39|32.51|0
1646126400000|2022-03-01 09:20:00|35.58|32.7|35.02|32.14|35.83|32.95|34.77|31.89|0
1646126700000|2022-03-01 09:25:00|34.92|32.04|36.54|33.66|36.59|33.71|33.6|30.72|0
1646127000000|2022-03-01 09:30:00|36.47|33.59|36.74|33.86|36.98|34.1|36.3|33.42|0
1646127300000|2022-03-01 09:35:00|36.71|33.83|36.57|33.69|36.93|34.05|36.29|33.41|0
1646127600000|2022-03-01 09:40:00|36.64|33.76|35.72|32.84|36.71|33.83|35.51|32.63|0
1646127900000|2022-03-01 09:45:00|35.66|32.78|36.19|33.31|36.29|33.41|35.58|32.7|0
1646128200000|2022-03-01 09:50:00|36.16|33.28|35.31|32.43|36.19|33.31|35.04|32.16|0
1646128500000|2022-03-01 09:55:00|35.28|32.4|35.41|32.53|35.61|32.73|35.04|32.16|0
1646128800000|2022-03-01 10:00:00|35.38|32.5|34.99|32.11|35.58|32.7|34.64|31.76|0
1646129100000|2022-03-01 10:05:00|35.02|32.14|34.48|31.6|35.02|32.14|34.22|31.34|0
1646129400000|2022-03-01 10:10:00|34.46|31.58|34.68|31.8|34.76|31.88|34.22|31.34|0
1646129700000|2022-03-01 10:15:00|34.69|31.81|37.11|34.23|37.37|34.49|34.64|31.76|0
1646130000000|2022-03-01 10:20:00|37.07|34.19|34.5|31.62|37.11|34.23|34.38|31.5|0
1646130300000|2022-03-01 10:25:00|34.51|31.63|34.21|31.33|34.63|31.75|34.04|31.16|0
1646130600000|2022-03-01 10:30:00|34.17|31.29|33.84|30.96|34.21|31.33|33.23|30.35|0
1646130900000|2022-03-01 10:35:00|33.74|30.86|33.42|30.54|33.86|30.98|33.12|30.24|0
1646131200000|2022-03-01 10:40:00|33.47|30.59|34.69|31.81|34.8|31.92|33.37|30.49|0
1646131500000|2022-03-01 10:45:00|34.62|31.74|34.27|31.39|36.25|33.37|34|31.12|0
1646131800000|2022-03-01 10:50:00|34.24|31.36|34.01|31.13|34.47|31.59|33.76|30.88|0
1646132100000|2022-03-01 10:55:00|33.99|31.11|34.09|31.21|34.12|31.24|33.65|30.77|0
1646132400000|2022-03-01 11:00:00|34.02|31.14|33.53|30.65|34.02|31.14|33.42|30.54|0
1646132700000|2022-03-01 11:05:00|33.57|30.69|33.9|31.02|34.04|31.16|32.78|29.9|0
1646133000000|2022-03-01 11:10:00|33.88|31|33.85|30.97|34.03|31.15|33.28|30.4|0
1646133300000|2022-03-01 11:15:00|33.78|30.9|34.06|31.18|34.27|31.39|33.59|30.71|0
1646133600000|2022-03-01 11:20:00|34.11|31.23|34.24|31.36|34.77|31.89|34.01|31.13|0
1646133900000|2022-03-01 11:25:00|34.27|31.39|34.14|31.26|34.77|31.89|34.12|31.24|0
1646134200000|2022-03-01 11:30:00|34.17|31.29|34.7|31.82|35|32.12|33.94|31.06|0
1646134500000|2022-03-01 11:35:00|34.66|31.78|34.3|31.42|34.7|31.82|34.17|31.29|0
1646134800000|2022-03-01 11:40:00|34.27|31.39|33.45|30.57|34.46|31.58|33.39|30.51|0
1646135100000|2022-03-01 11:45:00|33.5|30.62|32.91|30.03|33.71|30.83|32.89|30.01|0
1646135400000|2022-03-01 11:50:00|32.94|30.06|32.15|29.27|33.13|30.25|31.97|29.09|0
1646135700000|2022-03-01 11:55:00|32.18|29.3|33.91|31.03|33.91|31.03|31.66|28.78|0
1646136000000|2022-03-01 12:00:00|33.95|31.07|34.75|31.87|34.75|31.87|33.84|30.96|0
1646136300000|2022-03-01 12:05:00|34.77|31.89|34.7|31.82|35.08|32.2|34.27|31.39|0
1646136600000|2022-03-01 12:10:00|34.68|31.8|34.35|31.47|34.76|31.88|34.3|31.42|0
1646136900000|2022-03-01 12:15:00|34.32|31.44|33.61|30.73|34.32|31.44|33.61|30.73|0
1646137200000|2022-03-01 12:20:00|33.64|30.76|34.65|31.77|34.73|31.85|33.64|30.76|0
1646137500000|2022-03-01 12:25:00|34.51|31.63|35.64|32.76|35.71|32.83|34.14|31.26|0
1646137800000|2022-03-01 12:30:00|35.54|32.66|35.37|32.49|35.54|32.66|34.97|32.09|0
1646138100000|2022-03-01 12:35:00|35.27|32.39|34.48|31.6|35.27|32.39|34.45|31.57|0
1646138400000|2022-03-01 12:40:00|34.43|31.55|34.02|31.14|34.48|31.6|33.73|30.85|0
1646138700000|2022-03-01 12:45:00|34.05|31.17|34.44|31.56|34.48|31.6|33.79|30.91|0
1646139000000|2022-03-01 12:50:00|34.43|31.55|33.89|31.01|34.61|31.73|33.82|30.94|0
1646139300000|2022-03-01 12:55:00|33.92|31.04|34.41|31.53|34.57|31.69|33.66|30.78|0
1646139600000|2022-03-01 13:00:00|34.28|31.4|33.87|30.99|34.44|31.56|33.53|30.65|0
1646139900000|2022-03-01 13:05:00|33.92|31.04|34.15|31.27|34.28|31.4|33.63|30.75|0
1646140200000|2022-03-01 13:10:00|34.05|31.17|34.58|31.7|34.72|31.84|33.92|31.04|0
1646140500000|2022-03-01 13:15:00|34.55|31.67|34.98|32.1|35.25|32.37|34.44|31.56|0
1646140800000|2022-03-01 13:20:00|34.91|32.03|34.74|31.86|34.91|32.03|34.41|31.53|0
1646141100000|2022-03-01 13:25:00|34.81|31.93|36.44|33.56|36.58|33.7|34.72|31.84|0
1646141400000|2022-03-01 13:30:00|36.49|33.61|36.86|33.98|37.17|34.29|36|33.12|0
1646141700000|2022-03-01 13:35:00|36.93|34.05|35.71|32.83|36.93|34.05|35.66|32.78|0
1646142000000|2022-03-01 13:40:00|35.78|32.9|35.57|32.69|35.78|32.9|35.08|32.2|0
1646142300000|2022-03-01 13:45:00|35.64|32.76|35.93|33.05|35.96|33.08|35.11|32.23|0
1646142600000|2022-03-01 13:50:00|35.89|33.01|36.19|33.31|36.19|33.31|34.5|31.62|0
1646142900000|2022-03-01 13:55:00|36.17|33.29|35.44|32.56|36.43|33.55|35.44|32.56|0
1646143200000|2022-03-01 14:00:00|35.5|32.62|35|32.12|35.64|32.76|34.9|32.02|0
1646143500000|2022-03-01 14:05:00|35.03|32.15|35.16|32.28|35.5|32.62|34.98|32.1|0
1646143800000|2022-03-01 14:10:00|35.13|32.25|34.89|32.01|35.2|32.32|34.73|31.85|0
1646144100000|2022-03-01 14:15:00|34.94|32.06|34.76|31.88|35.31|32.43|34.76|31.88|0
1646144400000|2022-03-01 14:20:00|34.83|31.95|35.09|32.21|35.26|32.38|34.76|31.88|0
1646144700000|2022-03-01 14:25:00|35.13|32.25|34.79|31.91|35.87|32.99|34.79|31.91|0
1646145000000|2022-03-01 14:30:00|34.82|31.94|36.35|33.47|36.35|33.47|34.82|31.94|0
1646145300000|2022-03-01 14:35:00|36.42|33.54|37.01|34.13|37.69|34.81|36.35|33.47|0
1646145600000|2022-03-01 14:40:00|37.1|34.22|35.8|32.92|37.19|34.31|35.56|32.68|0
1646145900000|2022-03-01 14:45:00|36.11|33.23|38.14|35.26|38.14|35.26|35.12|32.24|0
1646146200000|2022-03-01 14:50:00|38.17|35.29|36.16|33.28|38.35|35.47|35.4|32.52|0
1646146500000|2022-03-01 14:55:00|36.42|33.54|35.79|32.91|36.76|33.88|35.47|32.59|0
1646146800000|2022-03-01 15:00:00|36.26|33.38|35.63|32.75|37.65|34.77|34.84|31.96|0
1646147100000|2022-03-01 15:05:00|35.67|32.79|35.23|32.35|36.38|33.5|35|32.12|0
1646147400000|2022-03-01 15:10:00|35.03|32.15|34.56|31.68|35.03|32.15|34.04|31.16|0
1646147700000|2022-03-01 15:15:00|34.43|31.55|35.44|32.56|36.31|33.43|34.43|31.55|0
1646148000000|2022-03-01 15:20:00|35.47|32.59|35.25|32.37|36.56|33.68|34.9|32.02|0
1646148300000|2022-03-01 15:25:00|35.33|32.45|35.3|32.42|35.91|33.03|34.58|31.7|0
1646148600000|2022-03-01 15:30:00|35.47|32.59|34.43|31.55|35.96|33.08|34.33|31.45|0
1646148900000|2022-03-01 15:35:00|34.5|31.62|34.04|31.16|35.1|32.22|34.04|31.16|0
1646149200000|2022-03-01 15:40:00|34.01|31.13|33.88|31|35.14|32.26|33.13|30.25|0
1646149500000|2022-03-01 15:45:00|33.91|31.03|34.4|31.52|34.53|31.65|33.59|30.71|0
1646149800000|2022-03-01 15:50:00|34.43|31.55|34.85|31.97|35.15|32.27|34.13|31.25|0
1646150100000|2022-03-01 15:55:00|34.79|31.91|34.1|31.22|34.79|31.91|33.78|30.9|0
1646150400000|2022-03-01 16:00:00|34.02|31.14|35.96|33.08|36.31|33.43|33.75|30.87|0
1646150700000|2022-03-01 16:05:00|35.97|33.09|35.27|32.39|36.18|33.3|35.07|32.19|0
1646151000000|2022-03-01 16:10:00|35.29|32.41|36.38|33.5|36.55|33.67|35.24|32.36|0
1646151300000|2022-03-01 16:15:00|36.41|33.53|35.17|32.29|36.58|33.7|35.07|32.19|0
1646151600000|2022-03-01 16:20:00|35.07|32.19|35.39|32.51|36.29|33.41|34.99|32.11|0
1646151900000|2022-03-01 16:25:00|35.33|32.45|34.57|31.69|35.43|32.55|34.17|31.29|0
1646152200000|2022-03-01 16:30:00|34.6|31.72|34.28|31.4|34.96|32.08|33.08|30.2|0
1646152500000|2022-03-01 16:35:00|34.33|31.45|34.05|31.17|34.54|31.66|33.83|30.95|0
1646152800000|2022-03-01 16:40:00|34.2|31.32|34.02|31.14|34.5|31.62|33.7|30.82|0
1646153100000|2022-03-01 16:45:00|34.07|31.19|32.88|30|34.07|31.19|32.33|29.45|0
1646153400000|2022-03-01 16:50:00|33.01|30.13|33.8|30.92|34.31|31.43|31.63|28.75|0
1646153700000|2022-03-01 16:55:00|33.85|30.97|33.61|30.73|33.85|30.97|32.93|30.05|0
1646154000000|2022-03-01 17:00:00|33.58|30.7|32.32|29.44|33.67|30.79|32.26|29.38|0
1646154300000|2022-03-01 17:05:00|32.38|29.5|32.1|28.98|32.78|29.84|32.01|28.89|0
1646154600000|2022-03-01 17:10:00|32.01|28.89|34.04|30.92|34.04|30.92|31.53|28.41|0
1646154900000|2022-03-01 17:15:00|33.99|30.87|32.81|29.69|34.41|31.29|32.72|29.6|0
1646155200000|2022-03-01 17:20:00|32.85|29.73|32.41|29.29|32.92|29.8|32.09|28.97|0
1646155500000|2022-03-01 17:25:00|32.44|29.32|33.47|30.35|33.72|30.6|32.35|29.23|0
1646155800000|2022-03-01 17:30:00|33.31|30.19|33.73|30.61|34.19|31.07|33.03|29.91|0
1646156100000|2022-03-01 17:35:00|33.75|30.63|31.93|28.81|33.88|30.76|31.83|28.71|0
1646156400000|2022-03-01 17:40:00|31.96|28.84|32.91|29.79|32.91|29.79|31.96|28.84|0
1646156700000|2022-03-01 17:45:00|32.97|29.85|33.2|30.08|33.6|30.48|32.35|29.23|0
1646157000000|2022-03-01 17:50:00|33.19|30.07|33.04|29.92|33.68|30.56|32.81|29.69|0
1646157300000|2022-03-01 17:55:00|33.12|30|33.41|30.29|33.6|30.48|32.68|29.56|0
1646157600000|2022-03-01 18:00:00|33.31|30.19|33.47|30.35|34.11|30.99|33.06|29.94|0
1646157900000|2022-03-01 18:05:00|33.37|30.25|32.71|29.59|33.56|30.44|32.22|29.1|0
1646158200000|2022-03-01 18:10:00|32.65|29.53|31.55|28.43|32.74|29.62|31.29|28.17|0
1646158500000|2022-03-01 18:15:00|31.56|28.44|31.91|28.79|32.28|29.16|31.16|28.04|0
1646158800000|2022-03-01 18:20:00|31.88|28.76|31.37|28.25|32.31|29.19|31.37|28.25|0
1646159100000|2022-03-01 18:25:00|31.28|28.16|31.64|28.52|32|28.88|30.15|27.03|0
1646159400000|2022-03-01 18:30:00|31.65|28.53|31.91|28.79|32.38|29.26|31.49|28.37|0
1646159700000|2022-03-01 18:35:00|31.73|28.61|32.4|29.28|32.44|29.32|31.24|28.12|0
1646160000000|2022-03-01 18:40:00|32.35|29.23|31.96|28.84|32.5|29.38|31.7|28.58|0
1646160300000|2022-03-01 18:45:00|31.93|28.81|31.76|28.64|32.69|29.57|31.33|28.21|0
1646160600000|2022-03-01 18:50:00|31.71|28.59|31.49|28.37|33.45|30.33|30.89|27.77|0
1646160900000|2022-03-01 18:55:00|31.43|28.31|31.52|28.4|31.97|28.85|31.13|28.01|0
1646161200000|2022-03-01 19:00:00|31.55|28.43|31.77|28.65|31.9|28.78|30.6|27.48|0
1646161500000|2022-03-01 19:05:00|31.62|28.5|30.81|27.69|32.05|28.93|30.64|27.52|0
1646161800000|2022-03-01 19:10:00|30.75|27.63|30.6|27.48|30.9|27.78|30.19|27.07|0
1646162100000|2022-03-01 19:15:00|30.62|27.5|31.37|28.25|31.49|28.37|29.83|26.71|0
1646162400000|2022-03-01 19:20:00|31.46|28.34|32.23|29.11|32.77|29.65|31.19|28.07|0
1646162700000|2022-03-01 19:25:00|32.27|29.15|32.42|29.3|32.63|29.51|31.99|28.87|0
1646163000000|2022-03-01 19:30:00|32.39|29.27|32.11|28.99|32.51|29.39|31.81|28.69|0
1646163300000|2022-03-01 19:35:00|32.08|28.96|33.38|30.26|33.45|30.33|32.02|28.9|0
1646163600000|2022-03-01 19:40:00|33.26|30.14|33.48|30.36|33.57|30.45|32.97|29.85|0
1646163900000|2022-03-01 19:45:00|33.38|30.26|32.57|29.45|33.48|30.36|32.35|29.23|0
1646164200000|2022-03-01 19:50:00|32.48|29.36|31.56|28.44|32.57|29.45|31.53|28.41|0
1646164500000|2022-03-01 19:55:00|31.59|28.47|31.53|28.41|31.91|28.79|31.2|28.08|0
1646164800000|2022-03-01 20:00:00|31.59|28.47|33.41|30.29|33.47|30.35|31.29|28.17|0
1646165100000|2022-03-01 20:05:00|33.68|30.56|32.32|29.2|34.66|31.54|32.08|28.96|0
1646165400000|2022-03-01 20:10:00|32.39|29.27|31.65|28.53|32.54|29.42|31.19|28.07|0
1646165700000|2022-03-01 20:15:00|31.77|28.65|30.47|27.35|31.77|28.65|30.37|27.25|0
1646166000000|2022-03-01 20:20:00|30.5|27.38|30.53|27.41|30.71|27.59|30.03|26.91|0
1646166300000|2022-03-01 20:25:00|30.5|27.38|30.24|27.12|31.04|27.92|30.12|27|0
1646166600000|2022-03-01 20:30:00|30.07|26.95|31.14|28.02|32.14|29.02|28.59|25.47|0
1646166900000|2022-03-01 20:35:00|31.02|27.9|31.05|27.93|31.34|28.22|30.63|27.51|0
1646167200000|2022-03-01 20:40:00|30.99|27.87|30.04|26.92|31.62|28.5|29.99|26.87|0
1646167500000|2022-03-01 20:45:00|30.1|26.98|28.96|25.84|30.13|27.01|28.96|25.84|0
1646167800000|2022-03-01 20:50:00|28.77|25.65|31.5|28.38|31.5|28.38|28.4|25.28|0
1646168100000|2022-03-01 20:55:00|31.41|28.29|31.89|28.77|32.54|29.42|30.78|27.66|0
1646168400000|2022-03-01 21:00:00|32.19|29.07|33.06|29.94|33.18|30.06|32.19|29.07|0
1646168700000|2022-03-01 21:05:00|33.12|30|31.18|28.06|33.37|30.25|31.06|27.94|0
1646169000000|2022-03-01 21:10:00|31.15|28.03|32.84|29.72|33.06|29.94|31.15|28.03|0
1646169300000|2022-03-01 21:15:00|33.19|29.55|32.97|29.33|33.19|29.55|32.8|29.16|0
1646169600000|2022-03-01 21:20:00|32.99|29.35|32.79|29.15|33.16|29.52|32.72|29.08|0
1646169900000|2022-03-01 21:25:00|32.8|29.16|32.89|29.25|33.22|29.58|32.8|29.16|0
1646170200000|2022-03-01 21:30:00|32.91|29.27|32.77|29.13|33.17|29.53|32.77|29.13|0
1646170500000|2022-03-01 21:35:00|32.78|29.14|32.74|29.1|33.14|29.5|32.66|29.02|0
1646170800000|2022-03-01 21:40:00|32.72|29.08|32.49|28.85|32.72|29.08|32.41|28.77|0
1646171100000|2022-03-01 21:45:00|32.55|28.91|32.58|28.94|32.67|29.03|32.41|28.77|0
1646171400000|2022-03-01 21:50:00|32.6|28.96|32.73|29.09|32.87|29.23|32.57|28.93|0
1646171700000|2022-03-01 21:55:00|32.75|29.11|32.7|29.06|32.94|29.3|32.56|28.92|0
1646172000000|2022-03-01 22:00:00|32.82|29.18|32.66|29.02|32.94|29.3|32.66|29.02|0
1646172300000|2022-03-01 22:05:00|32.62|28.98|32.47|28.83|32.66|29.02|32.36|28.72|0
1646172600000|2022-03-01 22:10:00|32.43|28.79|32.4|28.76|32.43|28.79|32.33|28.69|0
1646172900000|2022-03-01 22:15:00|32.44|28.8|32.42|28.78|32.44|28.8|32.42|28.78|0
1646173200000|2022-03-01 22:20:00|32.44|28.8|32.37|28.73|32.46|28.82|32.36|28.72|0
1646173500000|2022-03-01 22:25:00|32.36|28.72|32.37|28.73|32.37|28.73|32.36|28.72|0
1646173800000|2022-03-01 22:30:00|32.32|28.68|32.31|28.67|32.33|28.69|32.31|28.67|0
1646174100000|2022-03-01 22:35:00|32.3|28.66|32.34|28.7|32.35|28.71|32.28|28.64|0
1646174400000|2022-03-01 22:40:00|32.33|28.69|32.36|28.72|32.38|28.74|32.32|28.68|0
1646174700000|2022-03-01 22:45:00|32.38|28.74|32.43|28.79|32.55|28.91|32.34|28.7|0
1646175000000|2022-03-01 22:50:00|32.5|28.86|32.52|28.88|32.57|28.93|32.5|28.86|0
1646175300000|2022-03-01 22:55:00|32.53|28.89|32.39|28.75|32.53|28.89|32.32|28.68|0
1646175600000|2022-03-01 23:00:00|32.72|29.08|32.2|28.56|32.72|29.08|32.15|28.51|0
1646175900000|2022-03-01 23:05:00|32.23|28.59|32.27|28.63|32.72|29.08|32.21|28.57|0
1646176200000|2022-03-01 23:10:00|32.32|28.68|32.49|28.85|32.49|28.85|32.06|28.42|0
1646176500000|2022-03-01 23:15:00|32.47|28.83|32.41|28.77|32.58|28.94|32.24|28.6|0
1646176800000|2022-03-01 23:20:00|32.52|28.88|32.42|28.78|32.78|29.14|32.36|28.72|0
1646177100000|2022-03-01 23:25:00|32.41|28.77|32.38|28.74|32.61|28.97|32.21|28.57|0
1646177400000|2022-03-01 23:30:00|32.41|28.77|33.18|29.54|33.18|29.54|32.41|28.77|0
1646177700000|2022-03-01 23:35:00|33.21|29.57|33.21|29.57|33.49|29.85|33.06|29.42|0
1646178000000|2022-03-01 23:40:00|33.2|29.56|33.05|29.41|33.24|29.6|32.85|29.21|0
1646178300000|2022-03-01 23:45:00|33.09|29.45|32.85|29.21|33.13|29.49|32.84|29.2|0
1646178600000|2022-03-01 23:50:00|32.82|29.18|32.99|29.35|33.04|29.4|32.76|29.12|0
1646178900000|2022-03-01 23:55:00|33.05|29.41|33.54|29.9|33.57|29.93|33.04|29.4|0
1646179200000|2022-03-02 00:00:00|33.49|29.85|33.33|29.69|33.59|29.95|33.07|29.43|0
1646179500000|2022-03-02 00:05:00|33.32|29.68|33.6|29.96|33.76|30.12|33.32|29.68|0
1646179800000|2022-03-02 00:10:00|33.57|29.93|33.6|29.96|33.63|29.99|33.38|29.74|0
1646180100000|2022-03-02 00:15:00|33.58|29.94|34.06|30.42|34.27|30.63|33.49|29.85|0
1646180400000|2022-03-02 00:20:00|34.07|30.43|33.95|30.31|34.14|30.5|33.82|30.18|0
1646180700000|2022-03-02 00:25:00|34.01|30.37|33.88|30.24|34.11|30.47|33.82|30.18|0
1646181000000|2022-03-02 00:30:00|33.85|30.21|33.31|29.67|33.94|30.3|33.23|29.59|0
1646181300000|2022-03-02 00:35:00|33.26|29.62|33.15|29.51|33.47|29.83|33.06|29.42|0
1646181600000|2022-03-02 00:40:00|33.17|29.53|33.42|29.78|33.55|29.91|33.06|29.42|0
1646181900000|2022-03-02 00:45:00|33.4|29.76|33.5|29.86|33.85|30.21|33.39|29.75|0
1646182200000|2022-03-02 00:50:00|33.53|29.89|33.69|30.05|33.81|30.17|33.37|29.73|0
1646182500000|2022-03-02 00:55:00|33.67|30.03|33.72|30.08|33.8|30.16|33.59|29.95|0
1646182800000|2022-03-02 01:00:00|33.75|30.11|33.49|29.85|34.23|30.59|33.48|29.84|0
1646183100000|2022-03-02 01:05:00|33.46|29.82|33.27|29.63|33.87|30.23|33.07|29.43|0
1646183400000|2022-03-02 01:10:00|33.32|29.68|33.48|29.84|33.65|30.01|33.12|29.48|0
1646183700000|2022-03-02 01:15:00|33.44|29.8|33.51|29.87|33.63|29.99|33.44|29.8|0
1646184000000|2022-03-02 01:20:00|33.27|29.63|32.96|29.32|33.65|30.01|32.86|29.22|0
1646184300000|2022-03-02 01:25:00|32.93|29.29|33.1|29.46|33.16|29.52|32.79|29.15|0
1646184600000|2022-03-02 01:30:00|33.02|29.38|34|30.36|34.03|30.39|32.96|29.32|0
1646184900000|2022-03-02 01:35:00|34.01|30.37|33.61|29.97|34.12|30.48|33.61|29.97|0
1646185200000|2022-03-02 01:40:00|33.63|29.99|32.99|29.35|33.77|30.13|32.91|29.27|0
1646185500000|2022-03-02 01:45:00|32.97|29.33|33.09|29.45|33.39|29.75|32.83|29.19|0
1646185800000|2022-03-02 01:50:00|33.08|29.44|32.58|28.94|33.17|29.53|32.46|28.82|0
1646186100000|2022-03-02 01:55:00|32.56|28.92|32.89|29.25|32.97|29.33|32.52|28.88|0
1646186400000|2022-03-02 02:00:00|32.86|29.22|32.3|28.66|32.89|29.25|32.18|28.54|0
1646186700000|2022-03-02 02:05:00|32.32|28.68|32.49|28.85|32.64|29|32.3|28.66|0
1646187000000|2022-03-02 02:10:00|32.53|28.89|32.3|28.66|32.76|29.12|32.18|28.54|0
1646187300000|2022-03-02 02:15:00|32.32|28.68|32.19|28.55|32.33|28.69|31.57|27.93|0
1646187600000|2022-03-02 02:20:00|32.12|28.48|32.18|28.54|32.76|29.12|32.12|28.48|0
1646187900000|2022-03-02 02:25:00|32.21|28.57|32.51|28.87|32.57|28.93|32.11|28.47|0
1646188200000|2022-03-02 02:30:00|32.5|28.86|32.6|28.96|32.8|29.16|32.27|28.63|0
1646188500000|2022-03-02 02:35:00|32.63|28.99|32.79|29.15|33.01|29.37|32.53|28.89|0
1646188800000|2022-03-02 02:40:00|32.76|29.12|31.82|28.18|32.83|29.19|31.72|28.08|0
1646189100000|2022-03-02 02:45:00|31.81|28.17|31.9|28.26|32.23|28.59|31.78|28.14|0
1646189400000|2022-03-02 02:50:00|32|28.36|32.26|28.62|32.35|28.71|31.99|28.35|0
1646189700000|2022-03-02 02:55:00|32.29|28.65|32.72|29.08|32.86|29.22|32.14|28.5|0
1646190000000|2022-03-02 03:00:00|32.71|29.07|33.22|29.58|33.31|29.67|32.71|29.07|0
1646190300000|2022-03-02 03:05:00|33.23|29.59|33.16|29.52|33.28|29.64|33|29.36|0
1646190600000|2022-03-02 03:10:00|33.14|29.5|33.53|29.89|33.63|29.99|33|29.36|0
1646190900000|2022-03-02 03:15:00|33.5|29.86|33.23|29.59|33.56|29.92|33.11|29.47|0
1646191200000|2022-03-02 03:20:00|33.25|29.61|32.84|29.2|33.28|29.64|32.63|28.99|0
1646191500000|2022-03-02 03:25:00|32.87|29.23|32.56|28.92|32.97|29.33|32.49|28.85|0
1646191800000|2022-03-02 03:30:00|32.59|28.95|32.59|28.95|32.76|29.12|32.47|28.83|0
1646192100000|2022-03-02 03:35:00|32.64|29|32.7|29.06|32.78|29.14|32.25|28.61|0
1646192400000|2022-03-02 03:40:00|32.68|29.04|32.51|28.87|32.71|29.07|32.5|28.86|0
1646192700000|2022-03-02 03:45:00|32.53|28.89|33.02|29.38|33.13|29.49|32.45|28.81|0
1646193000000|2022-03-02 03:50:00|32.99|29.35|33.02|29.38|33.15|29.51|32.95|29.31|0
1646193300000|2022-03-02 03:55:00|33.09|29.45|33.08|29.44|33.18|29.54|33.02|29.38|0
1646193600000|2022-03-02 04:00:00|33.18|29.54|32.4|28.76|33.21|29.57|32.28|28.64|0
1646193900000|2022-03-02 04:05:00|32.39|28.75|32.14|28.5|32.39|28.75|31.88|28.24|0
1646194200000|2022-03-02 04:10:00|32.16|28.52|32.15|28.51|32.37|28.73|32.08|28.44|0
1646194500000|2022-03-02 04:15:00|32.25|28.61|32.48|28.84|32.62|28.98|32.25|28.61|0
1646194800000|2022-03-02 04:20:00|32.52|28.88|32.18|28.54|32.52|28.88|32.18|28.54|0
1646195100000|2022-03-02 04:25:00|32.17|28.53|32.24|28.6|32.27|28.63|32.08|28.44|0
1646195400000|2022-03-02 04:30:00|32.27|28.63|32.27|28.63|32.43|28.79|32.18|28.54|0
1646195700000|2022-03-02 04:35:00|32.21|28.57|32.49|28.85|32.66|29.02|32.15|28.51|0
1646196000000|2022-03-02 04:40:00|32.52|28.88|32.43|28.79|32.61|28.97|32.43|28.79|0
1646196300000|2022-03-02 04:45:00|32.46|28.82|32.58|28.94|32.64|29|32.39|28.75|0
1646196600000|2022-03-02 04:50:00|32.59|28.95|32.89|29.25|33.08|29.44|32.59|28.95|0
1646196900000|2022-03-02 04:55:00|32.87|29.23|33.08|29.44|33.11|29.47|32.83|29.19|0
1646197200000|2022-03-02 05:00:00|33.09|29.45|32.93|29.29|33.09|29.45|32.84|29.2|0
1646197500000|2022-03-02 05:05:00|33|29.36|33.01|29.37|33.14|29.5|32.89|29.25|0
1646197800000|2022-03-02 05:10:00|33.04|29.4|32.95|29.31|33.1|29.46|32.92|29.28|0
1646198100000|2022-03-02 05:15:00|32.96|29.32|33.7|30.06|33.86|30.22|32.84|29.2|0
1646198400000|2022-03-02 05:20:00|33.67|30.03|33.32|29.68|33.67|30.03|33.32|29.68|0
1646198700000|2022-03-02 05:25:00|33.31|29.67|33.67|30.03|33.7|30.06|33.31|29.67|0
1646199000000|2022-03-02 05:30:00|33.64|30|33.54|29.9|33.89|30.25|33.49|29.85|0
1646199300000|2022-03-02 05:35:00|33.56|29.92|33.56|29.92|33.64|30|33.4|29.76|0
1646199600000|2022-03-02 05:40:00|33.57|29.93|33.29|29.65|33.68|30.04|33.18|29.54|0
1646199900000|2022-03-02 05:45:00|33.3|29.66|33.35|29.71|33.57|29.93|33.27|29.63|0
1646200200000|2022-03-02 05:50:00|33.38|29.74|33.58|29.94|33.66|30.02|33.32|29.68|0
1646200500000|2022-03-02 05:55:00|33.57|29.93|33.06|29.42|33.62|29.98|33.06|29.42|0
1646200800000|2022-03-02 06:00:00|33.11|29.47|32.69|29.05|33.28|29.64|32.69|29.05|0
1646201100000|2022-03-02 06:05:00|32.72|29.08|32.84|29.2|33.08|29.44|32.72|29.08|0
1646201400000|2022-03-02 06:10:00|32.87|29.23|32.9|29.26|33.19|29.55|32.72|29.08|0
1646201700000|2022-03-02 06:15:00|32.92|29.28|33.12|29.48|33.33|29.69|32.81|29.17|0
1646202000000|2022-03-02 06:20:00|33.15|29.51|32.35|28.71|33.17|29.53|32.35|28.71|0
1646202300000|2022-03-02 06:25:00|32.38|28.74|32.36|28.72|32.54|28.9|32.27|28.63|0
1646202600000|2022-03-02 06:30:00|32.33|28.69|32.57|28.93|32.61|28.97|32.33|28.69|0
1646202900000|2022-03-02 06:35:00|32.59|28.95|32.47|28.83|32.67|29.03|32.33|28.69|0
1646203200000|2022-03-02 06:40:00|32.53|28.89|32.28|28.64|32.54|28.9|32.04|28.4|0
1646203500000|2022-03-02 06:45:00|32.26|28.62|31.88|28.24|32.29|28.65|31.79|28.15|0
1646203800000|2022-03-02 06:50:00|31.91|28.27|31.49|27.85|32.05|28.41|31.35|27.71|0
1646204100000|2022-03-02 06:55:00|31.44|27.8|31.29|27.65|31.49|27.85|30.89|27.25|0
1646204400000|2022-03-02 07:00:00|31.31|27.67|29.91|26.27|31.58|27.94|29.84|26.2|0
1646204700000|2022-03-02 07:05:00|29.92|26.28|30.58|26.94|31.37|27.73|29.79|26.15|0
1646205000000|2022-03-02 07:10:00|30.63|26.99|30.14|26.5|31.07|27.43|30.14|26.5|0
1646205300000|2022-03-02 07:15:00|30.11|26.47|29.68|26.04|30.53|26.89|29.57|25.93|0
1646205600000|2022-03-02 07:20:00|29.7|26.06|29.75|26.11|30.08|26.44|29.48|25.84|0
1646205900000|2022-03-02 07:25:00|29.77|26.13|30.38|26.74|30.54|26.9|29.68|26.04|0
1646206200000|2022-03-02 07:30:00|30.35|26.71|31.34|27.7|31.38|27.74|30.35|26.71|0
1646206500000|2022-03-02 07:35:00|31.28|27.64|31.13|27.49|31.34|27.7|30.86|27.22|0
1646206800000|2022-03-02 07:40:00|31.29|27.65|31.19|27.55|31.29|27.65|30.86|27.22|0
1646207100000|2022-03-02 07:45:00|31.25|27.61|31.19|27.55|31.41|27.77|30.54|26.9|0
1646207400000|2022-03-02 07:50:00|31.17|27.53|30.8|27.16|31.36|27.72|30.26|26.62|0
1646207700000|2022-03-02 07:55:00|30.77|27.13|31.21|27.57|31.29|27.65|30.6|26.96|0
1646208000000|2022-03-02 08:00:00|31.5|27.86|31.45|27.81|32.24|28.6|31.24|27.6|0
1646208300000|2022-03-02 08:05:00|31.37|28.25|30.28|27.16|31.37|28.25|30.03|26.91|0
1646208600000|2022-03-02 08:10:00|30.29|27.17|31.35|28.23|31.67|28.55|30.22|27.1|0
1646208900000|2022-03-02 08:15:00|31.37|28.25|32.8|29.68|32.8|29.68|31.26|28.14|0
1646209200000|2022-03-02 08:20:00|32.74|29.62|33.02|29.9|33.09|29.97|31.27|28.15|0
1646209500000|2022-03-02 08:25:00|33.15|30.03|32.52|29.4|33.15|30.03|32.52|29.4|0
1646209800000|2022-03-02 08:30:00|32.55|29.43|32.54|29.42|32.93|29.81|32.31|29.19|0
1646210100000|2022-03-02 08:35:00|32.58|29.46|32.31|29.19|32.9|29.78|31.91|28.79|0
1646210400000|2022-03-02 08:40:00|32.38|29.26|31.42|28.3|32.68|29.56|31.27|28.15|0
1646210700000|2022-03-02 08:45:00|31.44|28.32|31.36|28.24|31.74|28.62|30.97|27.85|0
1646211000000|2022-03-02 08:50:00|31.39|28.27|30.69|27.57|31.78|28.66|30.53|27.41|0
1646211300000|2022-03-02 08:55:00|30.67|27.55|30.69|27.57|31.03|27.91|30.41|27.29|0
1646211600000|2022-03-02 09:00:00|30.73|27.61|31.68|28.56|31.75|28.63|30.09|26.97|0
1646211900000|2022-03-02 09:05:00|31.63|28.51|32.82|29.7|32.88|29.76|31.63|28.51|0
1646212200000|2022-03-02 09:10:00|32.8|29.68|33.3|30.18|33.63|30.51|32.8|29.68|0
1646212500000|2022-03-02 09:15:00|33.38|30.26|33.4|30.28|33.76|30.64|33.29|30.17|0
1646212800000|2022-03-02 09:20:00|33.35|30.23|31.9|28.78|33.43|30.31|31.79|28.67|0
1646213100000|2022-03-02 09:25:00|31.88|28.76|32.25|29.13|32.25|29.13|31.63|28.51|0
1646213400000|2022-03-02 09:30:00|32.33|29.21|34.42|31.3|35.7|32.58|31.96|28.84|0
1646213700000|2022-03-02 09:35:00|34.23|31.11|34.42|31.3|34.7|31.58|33.7|30.58|0
1646214000000|2022-03-02 09:40:00|34.5|31.38|34.76|31.64|34.89|31.77|34.34|31.22|0
1646214300000|2022-03-02 09:45:00|34.63|31.51|35.08|31.96|36.5|33.38|33.41|30.29|0
1646214600000|2022-03-02 09:50:00|35.14|32.02|34.81|31.69|35.64|32.52|34.52|31.4|0
1646214900000|2022-03-02 09:55:00|34.76|31.64|33.83|30.71|34.98|31.86|33.8|30.68|0
1646215200000|2022-03-02 10:00:00|33.85|30.73|33.37|30.25|33.93|30.81|33.37|30.25|0
1646215500000|2022-03-02 10:05:00|33.4|30.28|33.73|30.61|33.73|30.61|33.21|30.09|0
1646215800000|2022-03-02 10:10:00|33.72|30.6|33.86|30.74|33.94|30.82|33.4|30.28|0
1646216100000|2022-03-02 10:15:00|33.88|30.76|34.46|31.34|34.96|31.84|33.83|30.71|0
1646216400000|2022-03-02 10:20:00|34.45|31.33|34.35|31.23|34.61|31.49|34.2|31.08|0
1646216700000|2022-03-02 10:25:00|34.31|31.19|34.04|30.92|34.51|31.39|33.91|30.79|0
1646217000000|2022-03-02 10:30:00|34.05|30.93|33.66|30.54|34.05|30.93|33.44|30.32|0
1646217300000|2022-03-02 10:35:00|33.65|30.53|33.74|30.62|33.92|30.8|33.31|30.19|0
1646217600000|2022-03-02 10:40:00|33.76|30.64|33.63|30.51|34.18|31.06|33.33|30.21|0
1646217900000|2022-03-02 10:45:00|33.58|30.46|33.07|29.95|33.77|30.65|33.04|29.92|0
1646218200000|2022-03-02 10:50:00|33.12|30|32.77|29.65|33.18|30.06|32.54|29.42|0
1646218500000|2022-03-02 10:55:00|32.8|29.68|33.15|30.03|33.24|30.12|32.8|29.68|0
1646218800000|2022-03-02 11:00:00|33.16|30.04|32.94|29.82|33.4|30.28|32.9|29.78|0
1646219100000|2022-03-02 11:05:00|32.86|29.74|33.21|30.09|33.4|30.28|32.55|29.43|0
1646219400000|2022-03-02 11:10:00|33.23|30.11|33.48|30.36|33.74|30.62|33.08|29.96|0
1646219700000|2022-03-02 11:15:00|33.51|30.39|33|29.88|33.51|30.39|32.8|29.68|0
1646220000000|2022-03-02 11:20:00|33.05|29.93|33.13|30.01|33.16|30.04|32.78|29.66|0
1646220300000|2022-03-02 11:25:00|33.16|30.04|33.98|30.86|34.11|30.99|33.02|29.9|0
1646220600000|2022-03-02 11:30:00|33.96|30.84|34.19|31.07|34.6|31.48|33.77|30.65|0
1646220900000|2022-03-02 11:35:00|34.32|31.2|33.89|30.77|34.46|31.34|33.83|30.71|0
1646221200000|2022-03-02 11:40:00|33.88|30.76|33.65|30.53|33.97|30.85|33.27|30.15|0
1646221500000|2022-03-02 11:45:00|33.75|30.63|33.51|30.39|33.94|30.82|33.46|30.34|0
1646221800000|2022-03-02 11:50:00|33.46|30.34|33.65|30.53|33.81|30.69|33.27|30.15|0
1646222100000|2022-03-02 11:55:00|33.68|30.56|33.66|30.54|33.86|30.74|33.6|30.48|0
1646222400000|2022-03-02 12:00:00|33.71|30.59|33.84|30.72|33.94|30.82|33.3|30.18|0
1646222700000|2022-03-02 12:05:00|33.89|30.77|33.58|30.46|33.97|30.85|33.5|30.38|0
1646223000000|2022-03-02 12:10:00|33.65|30.53|34.31|31.19|34.39|31.27|33.65|30.53|0
1646223300000|2022-03-02 12:15:00|34.34|31.22|33.93|30.81|34.62|31.5|33.89|30.77|0
1646223600000|2022-03-02 12:20:00|33.9|30.78|33.45|30.33|33.9|30.78|33.04|29.92|0
1646223900000|2022-03-02 12:25:00|33.42|30.3|33.16|30.04|33.52|30.4|33.02|29.9|0
1646224200000|2022-03-02 12:30:00|33.2|30.08|32.25|29.13|33.34|30.22|32.11|28.99|0
1646224500000|2022-03-02 12:35:00|32.33|29.21|32.53|29.41|32.63|29.51|32.33|29.21|0
1646224800000|2022-03-02 12:40:00|32.52|29.4|32.3|29.18|32.81|29.69|32.25|29.13|0
1646225100000|2022-03-02 12:45:00|32.28|29.16|32.42|29.3|32.53|29.41|32.22|29.1|0
1646225400000|2022-03-02 12:50:00|32.5|29.38|32.89|29.77|32.97|29.85|32.45|29.33|0
1646225700000|2022-03-02 12:55:00|32.92|29.8|33.19|30.07|33.19|30.07|32.87|29.75|0
1646226000000|2022-03-02 13:00:00|33.2|30.08|32.9|29.78|33.22|30.1|32.68|29.56|0
1646226300000|2022-03-02 13:05:00|32.89|29.77|32.49|29.37|33.06|29.94|32.25|29.13|0
1646226600000|2022-03-02 13:10:00|32.53|29.41|31.86|28.74|32.62|29.5|31.7|28.58|0
1646226900000|2022-03-02 13:15:00|31.89|28.77|31.58|28.46|32|28.88|31.48|28.36|0
1646227200000|2022-03-02 13:20:00|31.66|28.54|31.96|28.84|32.07|28.95|31.64|28.52|0
1646227500000|2022-03-02 13:25:00|32|28.88|32.24|29.12|32.34|29.22|31.9|28.78|0
1646227800000|2022-03-02 13:30:00|32.32|29.2|31.2|28.08|32.84|29.72|31.17|28.05|0
1646228100000|2022-03-02 13:35:00|31.26|28.14|31.14|28.02|31.41|28.29|30.9|27.78|0
1646228400000|2022-03-02 13:40:00|31.17|28.05|31.05|27.93|31.17|28.05|30.81|27.69|0
1646228700000|2022-03-02 13:45:00|31.02|27.9|30.93|27.81|31.32|28.2|30.51|27.39|0
1646229000000|2022-03-02 13:50:00|31.02|27.9|31.5|28.38|31.59|28.47|31.02|27.9|0
1646229300000|2022-03-02 13:55:00|31.47|28.35|32.25|29.13|32.27|29.15|30.87|27.75|0
1646229600000|2022-03-02 14:00:00|32.21|29.09|32.31|29.19|32.58|29.46|32.15|29.03|0
1646229900000|2022-03-02 14:05:00|32.33|29.21|32.61|29.49|32.7|29.58|32.33|29.21|0
1646230200000|2022-03-02 14:10:00|32.7|29.58|32.52|29.4|32.8|29.68|32.36|29.24|0
1646230500000|2022-03-02 14:15:00|32.55|29.43|32.99|29.87|33.14|30.02|32.21|29.09|0
1646230800000|2022-03-02 14:20:00|32.95|29.83|33.05|29.93|33.11|29.99|32.83|29.71|0
1646231100000|2022-03-02 14:25:00|33.02|29.9|33.47|30.35|33.6|30.48|32.79|29.67|0
1646231400000|2022-03-02 14:30:00|33.43|30.31|33.08|29.96|33.91|30.79|32.86|29.74|0
1646231700000|2022-03-02 14:35:00|32.98|29.86|33.75|30.63|34.07|30.95|32.95|29.83|0
1646232000000|2022-03-02 14:40:00|33.72|30.6|34.53|31.41|35.62|32.5|33.66|30.54|0
1646232300000|2022-03-02 14:45:00|34.61|31.49|33.99|30.87|36.05|32.93|33.99|30.87|0
1646232600000|2022-03-02 14:50:00|34.03|30.91|33.75|30.63|34.32|31.2|33.57|30.45|0
1646232900000|2022-03-02 14:55:00|33.9|30.78|34.08|30.96|34.35|31.23|32.49|29.37|0
1646233200000|2022-03-02 15:00:00|34.1|30.98|35.15|32.03|35.17|32.05|33.98|30.86|0
1646233500000|2022-03-02 15:05:00|35.04|31.92|31.89|28.77|35.27|32.15|31.55|28.43|0
1646233800000|2022-03-02 15:10:00|32.01|28.89|32.95|29.83|33.74|30.62|30.43|27.31|0
1646234100000|2022-03-02 15:15:00|32.79|29.67|33.42|30.3|33.58|30.46|32.7|29.58|0
1646234400000|2022-03-02 15:20:00|33.39|30.27|33.58|30.46|34.42|31.3|33.39|30.27|0
1646234700000|2022-03-02 15:25:00|33.68|30.56|36.32|33.2|37.07|33.95|32.82|29.7|0
1646235000000|2022-03-02 15:30:00|36.11|32.99|34.6|31.48|38.62|35.5|33.88|30.76|0
1646235300000|2022-03-02 15:35:00|34.54|31.42|36.21|33.09|36.8|33.68|34.34|31.22|0
1646235600000|2022-03-02 15:40:00|36.25|33.13|35.57|32.45|36.49|33.37|35.2|32.08|0
1646235900000|2022-03-02 15:45:00|35.5|32.38|35.87|32.75|36.04|32.92|34.5|31.38|0
1646236200000|2022-03-02 15:50:00|35.85|32.73|33.94|30.82|36.18|33.06|33.88|30.76|0
1646236500000|2022-03-02 15:55:00|33.98|30.86|35.11|31.99|35.53|32.41|33.94|30.82|0
1646236800000|2022-03-02 16:00:00|35.23|32.11|37.45|34.33|37.84|34.72|34.2|31.08|0
1646237100000|2022-03-02 16:05:00|37.56|34.44|36.07|32.95|38.75|35.63|36.07|32.95|0
1646237400000|2022-03-02 16:10:00|36.1|32.98|37.4|34.28|37.41|34.29|35.74|32.62|0
1646237700000|2022-03-02 16:15:00|37.33|34.21|36.9|33.78|37.68|34.56|36.73|33.61|0
1646238000000|2022-03-02 16:20:00|37.01|33.89|36.56|33.44|37.18|34.06|36|32.88|0
1646238300000|2022-03-02 16:25:00|36.62|33.5|37.25|34.13|38.07|34.95|36.62|33.5|0
1646238600000|2022-03-02 16:30:00|37.29|34.17|38.86|35.74|39.52|36.4|37.29|34.17|0
1646238900000|2022-03-02 16:35:00|38.79|35.67|38.07|34.95|38.93|35.81|37.57|34.45|0
1646239200000|2022-03-02 16:40:00|38.03|34.91|36.69|33.57|38.57|35.45|36.69|33.57|0
1646239500000|2022-03-02 16:45:00|36.78|33.66|36.95|33.83|37.81|34.69|36.71|33.59|0
1646239800000|2022-03-02 16:50:00|36.93|33.81|37.11|33.99|37.67|34.55|36.79|33.67|0
1646240100000|2022-03-02 16:55:00|37.07|33.95|37.88|34.76|37.95|34.83|37|33.88|0
1646240400000|2022-03-02 17:00:00|37.81|34.69|37.92|34.8|38.31|35.19|37.46|34.34|0
1646240700000|2022-03-02 17:05:00|37.88|34.76|38.1|34.98|38.24|35.12|37|33.88|0
1646241000000|2022-03-02 17:10:00|38.17|35.05|38.56|35.44|39.07|35.95|38.09|34.97|0
1646241300000|2022-03-02 17:15:00|38.58|35.46|38.6|35.48|38.98|35.86|38.24|35.12|0
1646241600000|2022-03-02 17:20:00|38.51|35.39|37.93|34.81|38.72|35.6|37.84|34.72|0
1646241900000|2022-03-02 17:25:00|37.84|34.72|39.26|36.14|39.41|36.29|37.02|33.9|0
1646242200000|2022-03-02 17:30:00|39.33|36.21|39.77|36.65|39.88|36.76|39.11|35.99|0
1646242500000|2022-03-02 17:35:00|39.72|36.6|39.9|36.78|40.18|37.06|39.31|36.19|0
1646242800000|2022-03-02 17:40:00|39.92|36.8|39.9|36.78|40.1|36.98|39.37|36.25|0
1646243100000|2022-03-02 17:45:00|39.95|36.83|39.81|36.69|40.14|37.02|39.47|36.35|0
1646243400000|2022-03-02 17:50:00|39.84|36.72|38.97|35.85|39.84|36.72|38.09|34.97|0
1646243700000|2022-03-02 17:55:00|38.99|35.87|38.99|35.87|39.04|35.92|38.41|35.29|0
1646244000000|2022-03-02 18:00:00|39.03|35.91|40.28|37.16|40.28|37.16|39.03|35.91|0
1646244300000|2022-03-02 18:05:00|40.21|37.09|40.47|37.35|40.66|37.54|40.21|37.09|0
1646244600000|2022-03-02 18:10:00|40.43|37.31|39.99|36.87|41.2|38.08|38.93|35.81|0
1646244900000|2022-03-02 18:15:00|40.03|36.91|39.55|36.43|40.1|36.98|39.44|36.32|0
1646245200000|2022-03-02 18:20:00|39.58|36.46|39.27|36.15|39.95|36.83|39.27|36.15|0
1646245500000|2022-03-02 18:25:00|39.21|36.09|39.45|36.33|39.78|36.66|39.21|36.09|0
1646245800000|2022-03-02 18:30:00|39.62|36.5|40.33|37.21|40.66|37.54|39.62|36.5|0
1646246100000|2022-03-02 18:35:00|40.38|37.26|40.55|37.43|40.59|37.47|40.03|36.91|0
1646246400000|2022-03-02 18:40:00|40.49|37.37|40.14|37.02|40.49|37.37|39.54|36.42|0
1646246700000|2022-03-02 18:45:00|40.25|37.13|39.21|36.09|40.25|37.13|39.06|35.94|0
1646247000000|2022-03-02 18:50:00|39.32|36.2|39.98|36.86|39.98|36.86|39.24|36.12|0
1646247300000|2022-03-02 18:55:00|39.95|36.83|39.83|36.71|40.25|37.13|39.46|36.34|0
1646247600000|2022-03-02 19:00:00|39.8|36.68|40.41|37.29|40.43|37.31|39.39|36.27|0
1646247900000|2022-03-02 19:05:00|40.39|37.27|40.39|37.27|40.77|37.65|40.13|37.01|0
1646248200000|2022-03-02 19:10:00|40.3|37.18|40.26|37.14|40.77|37.65|40.2|37.08|0
1646248500000|2022-03-02 19:15:00|40.3|37.18|40.35|37.23|40.47|37.35|40.02|36.9|0
1646248800000|2022-03-02 19:20:00|40.43|37.31|39.44|36.32|40.77|37.65|39.35|36.23|0
1646249100000|2022-03-02 19:25:00|39.46|36.34|39.35|36.23|39.57|36.45|38.54|35.42|0
1646249400000|2022-03-02 19:30:00|39.27|36.15|39.27|36.15|39.36|36.24|38.69|35.57|0
1646249700000|2022-03-02 19:35:00|39.31|36.19|39.58|36.46|39.79|36.67|39.27|36.15|0
1646250000000|2022-03-02 19:40:00|39.6|36.48|40.31|37.19|40.35|37.23|39.6|36.48|0
1646250300000|2022-03-02 19:45:00|40.35|37.23|39.79|36.67|40.35|37.23|39.38|36.26|0
1646250600000|2022-03-02 19:50:00|39.82|36.7|38.72|35.6|40.46|37.34|38.65|35.53|0
1646250900000|2022-03-02 19:55:00|38.79|35.67|38.65|35.53|39.27|36.15|38.18|35.06|0
1646251200000|2022-03-02 20:00:00|38.68|35.56|39.86|36.74|40.1|36.98|38.5|35.38|0
1646251500000|2022-03-02 20:05:00|39.63|36.51|39.34|36.22|40.06|36.94|39.12|36|0
1646251800000|2022-03-02 20:10:00|39.37|36.25|38.75|35.63|39.67|36.55|38.43|35.31|0
1646252100000|2022-03-02 20:15:00|38.68|35.56|39.19|36.07|39.23|36.11|38.23|35.11|0
1646252400000|2022-03-02 20:20:00|39.04|35.92|39.11|35.99|39.5|36.38|38.39|35.27|0
1646252700000|2022-03-02 20:25:00|39.26|36.14|40.57|37.45|40.64|37.52|38.95|35.83|0
1646253000000|2022-03-02 20:30:00|40.43|37.31|40.94|37.82|41.21|38.09|40.27|37.15|0
1646253300000|2022-03-02 20:35:00|40.98|37.86|40.53|37.41|41.21|38.09|40.53|37.41|0
1646253600000|2022-03-02 20:40:00|40.45|37.33|40.43|37.31|40.94|37.82|40.08|36.96|0
1646253900000|2022-03-02 20:45:00|40.52|37.4|41.09|37.97|41.32|38.2|40.41|37.29|0
1646254200000|2022-03-02 20:50:00|41.05|37.93|40.79|37.67|41.39|38.27|40.34|37.22|0
1646254500000|2022-03-02 20:55:00|40.75|37.63|39|35.88|40.75|37.63|38.86|35.74|0
1646254800000|2022-03-02 21:00:00|38.93|35.81|39.08|35.96|39.33|36.21|38.71|35.59|0
1646255100000|2022-03-02 21:05:00|39.04|35.92|38.78|35.66|39.04|35.92|38.68|35.56|0
1646255400000|2022-03-02 21:10:00|38.82|35.7|38.67|35.55|38.95|35.83|38.49|35.37|0
1646255700000|2022-03-02 21:15:00|38.9|35.26|39.08|35.44|39.15|35.51|38.84|35.2|0
1646256000000|2022-03-02 21:20:00|39.04|35.4|38.68|35.04|39.17|35.53|38.57|34.93|0
1646256300000|2022-03-02 21:25:00|38.66|35.02|38.57|34.93|38.82|35.18|38.54|34.9|0
1646256600000|2022-03-02 21:30:00|38.59|34.95|38.41|34.77|38.61|34.97|38.25|34.61|0
1646256900000|2022-03-02 21:35:00|38.44|34.8|38.28|34.64|38.5|34.86|38.1|34.46|0
1646257200000|2022-03-02 21:40:00|38.25|34.61|38.12|34.48|38.32|34.68|38.1|34.46|0
1646257500000|2022-03-02 21:45:00|38.14|34.5|37.75|34.11|38.14|34.5|37.75|34.11|0
1646257800000|2022-03-02 21:50:00|37.76|34.12|38.24|34.6|38.32|34.68|37.76|34.12|0
1646258100000|2022-03-02 21:55:00|38.21|34.57|38.2|34.56|38.35|34.71|38.2|34.56|0
1646258400000|2022-03-02 22:00:00|38.24|34.6|38.16|34.52|38.24|34.6|38.14|34.5|0
1646258700000|2022-03-02 22:05:00|38.14|34.5|38.11|34.47|38.14|34.5|38.11|34.47|0
1646259000000|2022-03-02 22:10:00|38.15|34.51|38.13|34.49|38.15|34.51|38.09|34.45|0
1646259300000|2022-03-02 22:15:00|38.14|34.5|38.19|34.55|38.2|34.56|38.13|34.49|0
1646259600000|2022-03-02 22:20:00|38.18|34.54|38.2|34.56|38.2|34.56|38.18|34.54|0
1646259900000|2022-03-02 22:25:00|38.22|34.58|38.25|34.61|38.27|34.63|38.19|34.55|0
1646260200000|2022-03-02 22:30:00|38.22|34.58|38.34|34.7|38.34|34.7|38.19|34.55|0
1646260500000|2022-03-02 22:35:00|38.37|34.73|38.37|34.73|38.39|34.75|38.31|34.67|0
1646260800000|2022-03-02 22:40:00|38.35|34.71|38.2|34.56|38.35|34.71|38.2|34.56|0
1646261100000|2022-03-02 22:45:00|38.04|34.4|37.99|34.35|38.05|34.41|37.73|34.09|0
1646261400000|2022-03-02 22:50:00|37.97|34.33|37.96|34.32|38.03|34.39|37.93|34.29|0
1646261700000|2022-03-02 22:55:00|37.98|34.34|38.1|34.46|38.12|34.48|37.98|34.34|0
1646262000000|2022-03-02 23:00:00|38.28|34.64|38.23|34.59|38.6|34.96|37.82|34.18|0
1646262300000|2022-03-02 23:05:00|38.26|34.62|38.5|34.86|38.62|34.98|38.23|34.59|0
1646262600000|2022-03-02 23:10:00|38.44|34.8|38.55|34.91|38.59|34.95|38.24|34.6|0
1646262900000|2022-03-02 23:15:00|38.51|34.87|38.49|34.85|38.58|34.94|38.41|34.77|0
1646263200000|2022-03-02 23:20:00|38.46|34.82|38.33|34.69|38.55|34.91|38.23|34.59|0
1646263500000|2022-03-02 23:25:00|38.35|34.71|38.28|34.64|38.35|34.71|38.17|34.53|0
1646263800000|2022-03-02 23:30:00|38.3|34.66|38.47|34.83|38.62|34.98|38.17|34.53|0
1646264100000|2022-03-02 23:35:00|38.49|34.85|38.13|34.49|38.49|34.85|38.12|34.48|0
1646264400000|2022-03-02 23:40:00|38.11|34.47|37.9|34.26|38.15|34.51|37.9|34.26|0
1646264700000|2022-03-02 23:45:00|37.94|34.3|38.27|34.63|38.33|34.69|37.94|34.3|0
1646265000000|2022-03-02 23:50:00|38.29|34.65|38.47|34.83|38.51|34.87|38.27|34.63|0
1646265300000|2022-03-02 23:55:00|38.49|34.85|38.41|34.77|38.54|34.9|38.38|34.74|0
1646265600000|2022-03-03 00:00:00|38.5|34.86|38.45|34.81|38.75|35.11|38.4|34.76|0
1646265900000|2022-03-03 00:05:00|38.48|34.84|38.43|34.79|38.61|34.97|38.22|34.58|0
1646266200000|2022-03-03 00:10:00|38.39|34.75|38.55|34.91|38.68|35.04|38.39|34.75|0
1646266500000|2022-03-03 00:15:00|38.52|34.88|38.3|34.66|38.57|34.93|38.18|34.54|0
1646266800000|2022-03-03 00:20:00|38.36|34.72|38.46|34.82|38.61|34.97|38.36|34.72|0
1646267100000|2022-03-03 00:25:00|38.43|34.79|38.39|34.75|38.48|34.84|38.25|34.61|0
1646267400000|2022-03-03 00:30:00|38.35|34.71|38.39|34.75|38.5|34.86|38.28|34.64|0
1646267700000|2022-03-03 00:35:00|38.41|34.77|38.42|34.78|38.57|34.93|38.37|34.73|0
1646268000000|2022-03-03 00:40:00|38.39|34.75|38.1|34.46|38.42|34.78|38.1|34.46|0
1646268300000|2022-03-03 00:45:00|38.07|34.43|38.33|34.69|38.35|34.71|38.07|34.43|0
1646268600000|2022-03-03 00:50:00|38.31|34.67|38.46|34.82|38.53|34.89|38.31|34.67|0
1646268900000|2022-03-03 00:55:00|38.44|34.8|38.47|34.83|38.53|34.89|38.42|34.78|0
1646269200000|2022-03-03 01:00:00|38.46|34.82|38.92|35.28|38.92|35.28|38.38|34.74|0
1646269500000|2022-03-03 01:05:00|38.96|35.32|38.45|34.81|39.03|35.39|38.45|34.81|0
1646269800000|2022-03-03 01:10:00|38.49|34.85|38.42|34.78|38.52|34.88|38.24|34.6|0
1646270100000|2022-03-03 01:15:00|38.45|34.81|38.67|35.03|38.81|35.17|38.42|34.78|0
1646270400000|2022-03-03 01:20:00|38.63|34.99|38.54|34.9|38.72|35.08|38.47|34.83|0
1646270700000|2022-03-03 01:25:00|38.52|34.88|38.38|34.74|38.72|35.08|38.34|34.7|0
1646271000000|2022-03-03 01:30:00|38.43|34.79|38.29|34.65|38.57|34.93|38.16|34.52|0
1646271300000|2022-03-03 01:35:00|38.27|34.63|37.88|34.24|38.63|34.99|37.88|34.24|0
1646271600000|2022-03-03 01:40:00|37.89|34.25|38.2|34.56|38.23|34.59|37.84|34.2|0
1646271900000|2022-03-03 01:45:00|38.16|34.52|38.18|34.54|38.45|34.81|38.12|34.48|0
1646272200000|2022-03-03 01:50:00|38.23|34.59|37.77|34.13|38.27|34.63|37.73|34.09|0
1646272500000|2022-03-03 01:55:00|37.78|34.14|37.73|34.09|37.87|34.23|37.73|34.09|0
1646272800000|2022-03-03 02:00:00|37.77|34.13|37.77|34.13|38.03|34.39|37.73|34.09|0
1646273100000|2022-03-03 02:05:00|37.73|34.09|37.89|34.25|37.96|34.32|37.73|34.09|0
1646273400000|2022-03-03 02:10:00|37.87|34.23|38.08|34.44|38.15|34.51|37.8|34.16|0
1646273700000|2022-03-03 02:15:00|38.05|34.41|38.22|34.58|38.31|34.67|38.01|34.37|0
1646274000000|2022-03-03 02:20:00|38.24|34.6|38.45|34.81|38.64|35|38.22|34.58|0
1646274300000|2022-03-03 02:25:00|38.47|34.83|38.74|35.1|38.74|35.1|38.44|34.8|0
1646274600000|2022-03-03 02:30:00|38.72|35.08|38.87|35.23|38.87|35.23|38.54|34.9|0
1646274900000|2022-03-03 02:35:00|38.9|35.26|38.85|35.21|39.01|35.37|38.79|35.15|0
1646275200000|2022-03-03 02:40:00|38.87|35.23|39.3|35.66|39.34|35.7|38.79|35.15|0
1646275500000|2022-03-03 02:45:00|39.34|35.7|39.3|35.66|39.48|35.84|39.28|35.64|0
1646275800000|2022-03-03 02:50:00|39.34|35.7|39.13|35.49|39.35|35.71|39.12|35.48|0
1646276100000|2022-03-03 02:55:00|39.15|35.51|39.41|35.77|39.66|36.02|39.15|35.51|0
1646276400000|2022-03-03 03:00:00|39.46|35.82|39.59|35.95|39.96|36.32|39.33|35.69|0
1646276700000|2022-03-03 03:05:00|39.55|35.91|39.44|35.8|39.59|35.95|39.42|35.78|0
1646277000000|2022-03-03 03:10:00|39.42|35.78|39.38|35.74|39.5|35.86|39.24|35.6|0
1646277300000|2022-03-03 03:15:00|39.4|35.76|39.29|35.65|39.4|35.76|39.29|35.65|0
1646277600000|2022-03-03 03:20:00|39.33|35.69|39.4|35.76|39.4|35.76|39.29|35.65|0
1646277900000|2022-03-03 03:25:00|39.44|35.8|39.25|35.61|39.47|35.83|39.25|35.61|0
1646278200000|2022-03-03 03:30:00|39.27|35.63|39.25|35.61|39.36|35.72|39.11|35.47|0
1646278500000|2022-03-03 03:35:00|39.27|35.63|39.29|35.65|39.36|35.72|39.22|35.58|0
1646278800000|2022-03-03 03:40:00|39.27|35.63|39.45|35.81|39.47|35.83|39.27|35.63|0
1646279100000|2022-03-03 03:45:00|39.4|35.76|39.62|35.98|39.73|36.09|39.4|35.76|0
1646279400000|2022-03-03 03:50:00|39.69|36.05|39.62|35.98|39.76|36.12|39.43|35.79|0
1646279700000|2022-03-03 03:55:00|39.63|35.99|39.61|35.97|39.73|36.09|39.58|35.94|0
1646280000000|2022-03-03 04:00:00|39.58|35.94|39.61|35.97|39.69|36.05|39.5|35.86|0
1646280300000|2022-03-03 04:05:00|39.59|35.95|39.5|35.86|39.67|36.03|39.32|35.68|0
1646280600000|2022-03-03 04:10:00|39.47|35.83|39.54|35.9|39.61|35.97|39.46|35.82|0
1646280900000|2022-03-03 04:15:00|39.5|35.86|39.46|35.82|39.57|35.93|39.45|35.81|0
1646281200000|2022-03-03 04:20:00|39.44|35.8|39.54|35.9|39.61|35.97|39.44|35.8|0
1646281500000|2022-03-03 04:25:00|39.55|35.91|39.79|36.15|39.79|36.15|39.54|35.9|0
1646281800000|2022-03-03 04:30:00|39.75|36.11|39.46|35.82|39.77|36.13|39.46|35.82|0
1646282100000|2022-03-03 04:35:00|39.42|35.78|39.61|35.97|39.66|36.02|39.39|35.75|0
1646282400000|2022-03-03 04:40:00|39.62|35.98|39.68|36.04|39.75|36.11|39.59|35.95|0
1646282700000|2022-03-03 04:45:00|39.71|36.07|39.53|35.89|39.71|36.07|39.46|35.82|0
1646283000000|2022-03-03 04:50:00|39.49|35.85|39.57|35.93|39.6|35.96|39.49|35.85|0
1646283300000|2022-03-03 04:55:00|39.53|35.89|39.42|35.78|39.62|35.98|39.38|35.74|0
1646283600000|2022-03-03 05:00:00|39.35|35.71|39.51|35.87|39.51|35.87|39.09|35.45|0
1646283900000|2022-03-03 05:05:00|39.54|35.9|40.04|36.4|40.04|36.4|39.49|35.85|0
1646284200000|2022-03-03 05:10:00|39.99|36.35|40.15|36.51|40.34|36.7|39.99|36.35|0
1646284500000|2022-03-03 05:15:00|40.11|36.47|39.93|36.29|40.19|36.55|39.85|36.21|0
1646284800000|2022-03-03 05:20:00|39.89|36.25|39.71|36.07|39.93|36.29|39.54|35.9|0
1646285100000|2022-03-03 05:25:00|39.67|36.03|39.6|35.96|39.71|36.07|39.52|35.88|0
1646285400000|2022-03-03 05:30:00|39.59|35.95|39.83|36.19|39.93|36.29|39.59|35.95|0
1646285700000|2022-03-03 05:35:00|39.85|36.21|40.3|36.66|40.33|36.69|39.78|36.14|0
1646286000000|2022-03-03 05:40:00|40.29|36.65|40.29|36.65|40.37|36.73|40.18|36.54|0
1646286300000|2022-03-03 05:45:00|40.26|36.62|40.14|36.5|40.44|36.8|40.14|36.5|0
1646286600000|2022-03-03 05:50:00|40.11|36.47|40.25|36.61|40.25|36.61|40.01|36.37|0
1646286900000|2022-03-03 05:55:00|40.24|36.6|40.12|36.48|40.37|36.73|40.03|36.39|0
1646287200000|2022-03-03 06:00:00|39.99|36.35|40.85|37.21|40.91|37.27|39.96|36.32|0
1646287500000|2022-03-03 06:05:00|40.87|37.23|40.36|36.72|40.89|37.25|40.29|36.65|0
1646287800000|2022-03-03 06:10:00|40.34|36.7|40.74|37.1|40.74|37.1|40.34|36.7|0
1646288100000|2022-03-03 06:15:00|40.72|37.08|40.64|37|40.87|37.23|40.47|36.83|0
1646288400000|2022-03-03 06:20:00|40.66|37.02|40.51|36.87|40.7|37.06|40.36|36.72|0
1646288700000|2022-03-03 06:25:00|40.58|36.94|40.04|36.4|40.58|36.94|40.04|36.4|0
1646289000000|2022-03-03 06:30:00|40.02|36.38|40.17|36.53|40.19|36.55|39.8|36.16|0
1646289300000|2022-03-03 06:35:00|40.15|36.51|40.21|36.57|40.25|36.61|40.08|36.44|0
1646289600000|2022-03-03 06:40:00|40.17|36.53|40.08|36.44|40.24|36.6|39.95|36.31|0
1646289900000|2022-03-03 06:45:00|40.06|36.42|40.02|36.38|40.13|36.49|39.91|36.27|0
1646290200000|2022-03-03 06:50:00|40|36.36|40.28|36.64|40.5|36.86|40|36.36|0
1646290500000|2022-03-03 06:55:00|40.32|36.68|40.74|37.1|40.88|37.24|40.19|36.55|0
1646290800000|2022-03-03 07:00:00|40.67|37.03|40.17|36.53|40.86|37.22|40.11|36.47|0
1646291100000|2022-03-03 07:05:00|40.15|36.51|39.85|36.21|40.18|36.54|39.7|36.06|0
1646291400000|2022-03-03 07:10:00|39.92|36.28|40.03|36.39|40.09|36.45|39.85|36.21|0
1646291700000|2022-03-03 07:15:00|40.09|36.45|40.2|36.56|40.27|36.63|39.76|36.12|0
1646292000000|2022-03-03 07:20:00|40.22|36.58|40.65|37.01|40.68|37.04|40.22|36.58|0
1646292300000|2022-03-03 07:25:00|40.66|37.02|39.86|36.22|40.72|37.08|39.86|36.22|0
1646292600000|2022-03-03 07:30:00|39.83|36.19|39.24|35.6|39.83|36.19|39.22|35.58|0
1646292900000|2022-03-03 07:35:00|39.2|35.56|39.07|35.43|39.28|35.64|39.06|35.42|0
1646293200000|2022-03-03 07:40:00|39.09|35.45|38.87|35.23|39.13|35.49|38.51|34.87|0
1646293500000|2022-03-03 07:45:00|38.84|35.2|38.87|35.23|38.95|35.31|38.49|34.85|0
1646293800000|2022-03-03 07:50:00|38.93|35.29|39.09|35.45|39.09|35.45|38.55|34.91|0
1646294100000|2022-03-03 07:55:00|39.05|35.41|39.07|35.43|39.09|35.45|38.66|35.02|0
1646294400000|2022-03-03 08:00:00|39.05|35.41|39.4|35.76|39.56|35.92|38.37|34.73|0
1646294700000|2022-03-03 08:05:00|39.45|35.81|39.58|36.46|39.91|36.79|39.1|35.81|0
1646295000000|2022-03-03 08:10:00|39.61|36.49|39.91|36.79|39.95|36.83|39.24|36.12|0
1646295300000|2022-03-03 08:15:00|39.89|36.77|40.19|37.07|40.47|37.35|39.85|36.73|0
1646295600000|2022-03-03 08:20:00|40.22|37.1|40.26|37.14|40.35|37.23|39.81|36.69|0
1646295900000|2022-03-03 08:25:00|40.3|37.18|39.57|36.45|40.3|37.18|39.55|36.43|0
1646296200000|2022-03-03 08:30:00|39.5|36.38|38.78|35.66|39.53|36.41|38.68|35.56|0
1646296500000|2022-03-03 08:35:00|38.73|35.61|39.69|36.57|39.91|36.79|36.63|33.51|0
1646296800000|2022-03-03 08:40:00|39.74|36.62|38.61|35.49|40.45|37.33|38.56|35.44|0
1646297100000|2022-03-03 08:45:00|38.63|35.51|38.68|35.56|38.81|35.69|38.56|35.44|0
1646297400000|2022-03-03 08:50:00|38.7|35.58|38.59|35.47|39.19|36.07|38.3|35.18|0
1646297700000|2022-03-03 08:55:00|38.55|35.43|38.95|35.83|38.95|35.83|38.16|35.04|0
1646298000000|2022-03-03 09:00:00|38.88|35.76|39|35.88|39.24|36.12|38.78|35.66|0
1646298300000|2022-03-03 09:05:00|38.96|35.84|38.33|35.21|39.18|36.06|38.33|35.21|0
1646298600000|2022-03-03 09:10:00|38.37|35.25|38.91|35.79|39.18|36.06|38.1|34.98|0
1646298900000|2022-03-03 09:15:00|39.02|35.9|39.09|35.97|39.57|36.45|38.6|35.48|0
1646299200000|2022-03-03 09:20:00|39.07|35.95|38.53|35.41|39.29|36.17|38.2|35.08|0
1646299500000|2022-03-03 09:25:00|38.47|35.35|38.44|35.32|39.09|35.97|38.44|35.32|0
1646299800000|2022-03-03 09:30:00|38.45|35.33|38.7|35.58|38.76|35.64|38.26|35.14|0
1646300100000|2022-03-03 09:35:00|38.69|35.57|38.6|35.48|38.83|35.71|38.29|35.17|0
1646300400000|2022-03-03 09:40:00|38.72|35.6|38.96|35.84|39.16|36.04|38.69|35.57|0
1646300700000|2022-03-03 09:45:00|38.94|35.82|39.28|36.16|39.47|36.35|38.92|35.8|0
1646301000000|2022-03-03 09:50:00|39.34|36.22|38.95|35.83|39.67|36.55|38.86|35.74|0
1646301300000|2022-03-03 09:55:00|38.94|35.82|38.99|35.87|39.45|36.33|38.63|35.51|0
1646301600000|2022-03-03 10:00:00|38.97|35.85|38.73|35.61|39.3|36.18|38.7|35.58|0
1646301900000|2022-03-03 10:05:00|38.72|35.6|38.54|35.42|39.19|36.07|38.54|35.42|0
1646302200000|2022-03-03 10:10:00|38.55|35.43|38.57|35.45|38.81|35.69|38.46|35.34|0
1646302500000|2022-03-03 10:15:00|38.59|35.47|38|34.88|38.75|35.63|37.96|34.84|0
1646302800000|2022-03-03 10:20:00|38.03|34.91|38|34.88|38.32|35.2|37.89|34.77|0
1646303100000|2022-03-03 10:25:00|37.96|34.84|38.1|34.98|38.28|35.16|37.96|34.84|0
1646303400000|2022-03-03 10:30:00|38.12|35|38.28|35.16|38.42|35.3|37.92|34.8|0
1646303700000|2022-03-03 10:35:00|38.33|35.21|38.39|35.27|38.42|35.3|38.17|35.05|0
1646304000000|2022-03-03 10:40:00|38.42|35.3|38.46|35.34|38.64|35.52|38.28|35.16|0
1646304300000|2022-03-03 10:45:00|38.49|35.37|38.78|35.66|38.82|35.7|38.26|35.14|0
1646304600000|2022-03-03 10:50:00|38.8|35.68|38.53|35.41|38.89|35.77|38.42|35.3|0
1646304900000|2022-03-03 10:55:00|38.56|35.44|38.56|35.44|38.69|35.57|38.31|35.19|0
1646305200000|2022-03-03 11:00:00|38.6|35.48|38.47|35.35|38.65|35.53|38.13|35.01|0
1646305500000|2022-03-03 11:05:00|38.49|35.37|38.49|35.37|38.63|35.51|37.99|34.87|0
1646305800000|2022-03-03 11:10:00|38.45|35.33|38.92|35.8|38.96|35.84|38.36|35.24|0
1646306100000|2022-03-03 11:15:00|39.1|35.98|38.74|35.62|39.21|36.09|38.67|35.55|0
1646306400000|2022-03-03 11:20:00|38.75|35.63|39.1|35.98|39.23|36.11|38.63|35.51|0
1646306700000|2022-03-03 11:25:00|39.14|36.02|39.39|36.27|39.43|36.31|39.04|35.92|0
1646307000000|2022-03-03 11:30:00|39.35|36.23|39.17|36.05|39.65|36.53|39.17|36.05|0
1646307300000|2022-03-03 11:35:00|39.13|36.01|38.52|35.4|39.13|36.01|38.44|35.32|0
1646307600000|2022-03-03 11:40:00|38.55|35.43|38.41|35.29|38.55|35.43|38.26|35.14|0
1646307900000|2022-03-03 11:45:00|38.3|35.18|37.91|34.79|38.39|35.27|37.61|34.49|0
1646308200000|2022-03-03 11:50:00|37.94|34.82|38.14|35.02|38.19|35.07|37.69|34.57|0
1646308500000|2022-03-03 11:55:00|38.16|35.04|38.08|34.96|38.26|35.14|38.05|34.93|0
1646308800000|2022-03-03 12:00:00|38.12|35|38.6|35.48|38.69|35.57|38.08|34.96|0
1646309100000|2022-03-03 12:05:00|38.58|35.46|39.03|35.91|39.03|35.91|38.51|35.39|0
1646309400000|2022-03-03 12:10:00|39|35.88|38.96|35.84|39.05|35.93|38.78|35.66|0
1646309700000|2022-03-03 12:15:00|38.98|35.86|38.86|35.74|39.37|36.25|38.28|35.16|0
1646310000000|2022-03-03 12:20:00|38.89|35.77|38.86|35.74|39|35.88|38.68|35.56|0
1646310300000|2022-03-03 12:25:00|38.89|35.77|39.04|35.92|39.42|36.3|38.86|35.74|0
1646310600000|2022-03-03 12:30:00|39.07|35.95|39.13|36.01|39.29|36.17|38.78|35.66|0
1646310900000|2022-03-03 12:35:00|39.07|35.95|39.04|35.92|39.31|36.19|39|35.88|0
1646311200000|2022-03-03 12:40:00|39|35.88|38.96|35.84|39.18|36.06|38.83|35.71|0
1646311500000|2022-03-03 12:45:00|38.89|35.77|38.74|35.62|38.93|35.81|38.53|35.41|0
1646311800000|2022-03-03 12:50:00|38.78|35.66|38.71|35.59|38.98|35.86|38.6|35.48|0
1646312100000|2022-03-03 12:55:00|38.74|35.62|38.63|35.51|39.11|35.99|38.42|35.3|0
1646312400000|2022-03-03 13:00:00|38.74|35.62|39.14|36.02|39.18|36.06|38.67|35.55|0
1646312700000|2022-03-03 13:05:00|39.18|36.06|40.1|36.98|40.17|37.05|39.03|35.91|0
1646313000000|2022-03-03 13:10:00|40.08|36.96|40.58|37.46|40.66|37.54|39.95|36.83|0
1646313300000|2022-03-03 13:15:00|40.55|37.43|40.53|37.41|41.25|38.13|38.97|35.85|0
1646313600000|2022-03-03 13:20:00|40.51|37.39|41.05|37.93|41.09|37.97|40.47|37.35|0
1646313900000|2022-03-03 13:25:00|41.07|37.95|40.73|37.61|41.4|38.28|40.69|37.57|0
1646314200000|2022-03-03 13:30:00|40.75|37.63|40.84|37.72|41.05|37.93|40.51|37.39|0
1646314500000|2022-03-03 13:35:00|40.86|37.74|40.97|37.85|41.2|38.08|40.67|37.55|0
1646314800000|2022-03-03 13:40:00|40.99|37.87|41.68|38.56|41.68|38.56|40.75|37.63|0
1646315100000|2022-03-03 13:45:00|41.66|38.54|41.31|38.19|41.66|38.54|41.16|38.04|0
1646315400000|2022-03-03 13:50:00|41.2|38.08|41.47|38.35|41.73|38.61|40.78|37.66|0
1646315700000|2022-03-03 13:55:00|41.43|38.31|43.29|40.17|43.37|40.25|41.43|38.31|0
1646316000000|2022-03-03 14:00:00|43.33|40.21|44.08|40.96|46.79|43.67|43.21|40.09|0
1646316300000|2022-03-03 14:05:00|43.88|40.76|43.34|40.22|44.39|41.27|43.28|40.16|0
1646316600000|2022-03-03 14:10:00|43.4|40.28|44.79|41.67|44.83|41.71|43.09|39.97|0
1646316900000|2022-03-03 14:15:00|44.59|41.47|44.23|41.11|44.79|41.67|44.1|40.98|0
1646317200000|2022-03-03 14:20:00|44.31|41.19|43.55|40.43|44.31|41.19|43.51|40.39|0
1646317500000|2022-03-03 14:25:00|43.51|40.39|43.27|40.15|43.86|40.74|43.27|40.15|0
1646317800000|2022-03-03 14:30:00|43.43|40.31|43.29|40.17|44.04|40.92|43.09|39.97|0
1646318100000|2022-03-03 14:35:00|43.37|40.25|43.21|40.09|43.37|40.25|42.35|39.23|0
1646318400000|2022-03-03 14:40:00|43.13|40.01|43.57|40.45|43.96|40.84|42.78|39.66|0
1646318700000|2022-03-03 14:45:00|43.58|40.46|42.23|39.11|44.93|41.81|42|38.88|0
1646319000000|2022-03-03 14:50:00|42.31|39.19|42.04|38.92|42.97|39.85|41.62|38.5|0
1646319300000|2022-03-03 14:55:00|42.08|38.96|42.68|39.56|43.25|40.13|41.77|38.65|0
1646319600000|2022-03-03 15:00:00|42.7|39.58|42.31|39.19|43.68|40.56|42.23|39.11|0
1646319900000|2022-03-03 15:05:00|42.11|38.99|41.71|38.59|42.35|39.23|41.2|38.08|0
1646320200000|2022-03-03 15:10:00|41.69|38.57|41.58|38.46|42.19|39.07|41.01|37.89|0
1646320500000|2022-03-03 15:15:00|41.69|38.57|40.74|37.62|41.69|38.57|40.22|37.1|0
1646320800000|2022-03-03 15:20:00|40.78|37.66|40.06|36.94|41.73|38.61|39.52|36.4|0
1646321100000|2022-03-03 15:25:00|39.95|36.83|41.1|37.98|41.29|38.17|39.44|36.32|0
1646321400000|2022-03-03 15:30:00|41.07|37.95|40.62|37.5|41.67|38.55|40.51|37.39|0
1646321700000|2022-03-03 15:35:00|40.51|37.39|40.17|37.05|40.99|37.87|39.26|36.14|0
1646322000000|2022-03-03 15:40:00|40.21|37.09|39.52|36.4|40.69|37.57|39.41|36.29|0
1646322300000|2022-03-03 15:45:00|39.59|36.47|39.86|36.74|40.03|36.91|39.23|36.11|0
1646322600000|2022-03-03 15:50:00|39.81|36.69|38.16|35.04|40.54|37.42|38.11|34.99|0
1646322900000|2022-03-03 15:55:00|38.23|35.11|37.39|34.27|38.38|35.26|37.39|34.27|0
1646323200000|2022-03-03 16:00:00|37.46|34.34|37.88|34.76|38.06|34.94|37.43|34.31|0
1646323500000|2022-03-03 16:05:00|37.91|34.79|37.88|34.76|38.23|35.11|37.01|33.89|0
1646323800000|2022-03-03 16:10:00|37.91|34.79|36.63|33.51|37.91|34.79|36.6|33.48|0
1646324100000|2022-03-03 16:15:00|36.56|33.44|36.56|33.44|37.32|34.2|36.02|32.9|0
1646324400000|2022-03-03 16:20:00|37.28|34.16|38.38|35.26|38.42|35.3|37.28|34.16|0
1646324700000|2022-03-03 16:25:00|38.35|35.23|38.36|35.24|39.74|36.62|38.17|35.05|0
1646325000000|2022-03-03 16:30:00|38.26|35.14|38.54|35.42|38.61|35.49|37.97|34.85|0
1646325300000|2022-03-03 16:35:00|38.56|35.44|38.01|34.89|38.56|35.44|37.31|34.19|0
1646325600000|2022-03-03 16:40:00|38.04|34.92|39.01|35.89|39.37|36.25|37.76|34.64|0
1646325900000|2022-03-03 16:45:00|38.97|35.85|38.47|35.35|39.11|35.99|38.22|35.1|0
1646326200000|2022-03-03 16:50:00|38.5|35.38|38.72|35.6|39.08|35.96|38.11|34.99|0
1646326500000|2022-03-03 16:55:00|38.61|35.49|39|35.88|39.77|36.65|37.44|34.32|0
1646326800000|2022-03-03 17:00:00|38.97|35.85|39.4|36.28|39.47|36.35|38.68|35.56|0
1646327100000|2022-03-03 17:05:00|39.44|36.32|39.91|36.79|39.91|36.79|38.86|35.74|0
1646327400000|2022-03-03 17:10:00|39.95|36.83|39.21|36.09|40.43|37.31|39.17|36.05|0
1646327700000|2022-03-03 17:15:00|39.32|36.2|39.21|36.09|39.68|36.56|38.88|35.76|0
1646328000000|2022-03-03 17:20:00|39.23|36.11|38.38|35.26|39.23|36.11|38.35|35.23|0
1646328300000|2022-03-03 17:25:00|38.42|35.3|37.29|34.17|38.52|35.4|37.01|33.89|0
1646328600000|2022-03-03 17:30:00|37.32|34.2|41.53|38.41|42.29|39.17|37.13|34.01|0
1646328900000|2022-03-03 17:35:00|41.32|38.2|38.49|35.37|42.6|39.48|38.21|35.09|0
1646329200000|2022-03-03 17:40:00|38.35|35.23|39.17|36.05|39.17|36.05|37.56|34.44|0
1646329500000|2022-03-03 17:45:00|39.26|36.14|39.19|36.07|39.7|36.58|38.18|35.06|0
1646329800000|2022-03-03 17:50:00|38.99|35.87|39.01|35.89|39.3|36.18|38.39|35.27|0
1646330100000|2022-03-03 17:55:00|38.86|35.74|39.44|36.32|39.77|36.65|38.68|35.56|0
1646330400000|2022-03-03 18:00:00|39.39|36.27|39.77|36.65|40.07|36.95|38.82|35.7|0
1646330700000|2022-03-03 18:05:00|39.74|36.62|39.48|36.36|40.48|37.36|39.15|36.03|0
1646331000000|2022-03-03 18:10:00|39.46|36.34|40.03|36.91|40.14|37.02|39.11|35.99|0
1646331300000|2022-03-03 18:15:00|40.07|36.95|40.85|37.73|41.08|37.96|40.07|36.95|0
1646331600000|2022-03-03 18:20:00|40.66|37.54|40.7|37.58|41|37.88|40.38|37.26|0
1646331900000|2022-03-03 18:25:00|40.74|37.62|40.93|37.81|41.08|37.96|40.33|37.21|0
1646332200000|2022-03-03 18:30:00|40.87|37.75|39.29|36.17|40.87|37.75|38.92|35.8|0
1646332500000|2022-03-03 18:35:00|39.44|36.32|39.43|36.31|39.91|36.79|39.31|36.19|0
1646332800000|2022-03-03 18:40:00|39.36|36.24|39.32|36.2|39.65|36.53|38.74|35.62|0
1646333100000|2022-03-03 18:45:00|39.29|36.17|39.56|36.44|39.8|36.68|38.78|35.66|0
1646333400000|2022-03-03 18:50:00|39.62|36.5|39.84|36.72|40.25|37.13|39.58|36.46|0
1646333700000|2022-03-03 18:55:00|39.87|36.75|38.8|35.68|40.17|37.05|38.73|35.61|0
1646334000000|2022-03-03 19:00:00|38.89|35.77|38.95|35.83|39.65|36.53|38.73|35.61|0
1646334300000|2022-03-03 19:05:00|38.84|35.72|38.71|35.59|39.28|36.16|38.58|35.46|0
1646334600000|2022-03-03 19:10:00|38.69|35.57|40.5|37.38|40.71|37.59|38.26|35.14|0
1646334900000|2022-03-03 19:15:00|40.43|37.31|40.2|37.08|40.67|37.55|40.09|36.97|0
1646335200000|2022-03-03 19:20:00|39.96|36.84|39.49|36.37|40.16|37.04|39.31|36.19|0
1646335500000|2022-03-03 19:25:00|39.48|36.36|39.9|36.78|40.05|36.93|39.46|36.34|0
1646335800000|2022-03-03 19:30:00|39.86|36.74|39.29|36.17|39.86|36.74|39.12|36|0
1646336100000|2022-03-03 19:35:00|39.42|36.3|38.8|35.68|39.49|36.37|38.72|35.6|0
1646336400000|2022-03-03 19:40:00|38.87|35.75|37.82|34.7|39.16|36.04|37.61|34.49|0
1646336700000|2022-03-03 19:45:00|37.95|34.83|36.69|33.57|37.95|34.83|36.66|33.54|0
1646337000000|2022-03-03 19:50:00|36.73|33.61|37.03|33.91|37.41|34.29|34.93|31.81|0
1646337300000|2022-03-03 19:55:00|37.06|33.94|37.13|34.01|37.32|34.2|36.75|33.63|0
1646337600000|2022-03-03 20:00:00|37.03|33.91|35.62|32.5|37.03|33.91|35.53|32.41|0
1646337900000|2022-03-03 20:05:00|35.69|32.57|35.48|32.36|36.45|33.33|35.11|31.99|0
1646338200000|2022-03-03 20:10:00|35.52|32.4|35.79|32.67|35.92|32.8|35.31|32.19|0
1646338500000|2022-03-03 20:15:00|35.75|32.63|36.57|33.45|36.85|33.73|35.62|32.5|0
1646338800000|2022-03-03 20:20:00|36.4|33.28|36.16|33.04|36.81|33.69|35.77|32.65|0
1646339100000|2022-03-03 20:25:00|36.24|33.12|37.05|33.93|37.12|34|35.25|32.13|0
1646339400000|2022-03-03 20:30:00|37.01|33.89|36.52|33.4|37.01|33.89|35.4|32.28|0
1646339700000|2022-03-03 20:35:00|36.49|33.37|36.49|33.37|36.73|33.61|35.3|32.18|0
1646340000000|2022-03-03 20:40:00|36.42|33.3|35.07|31.95|36.42|33.3|35.07|31.95|0
1646340300000|2022-03-03 20:45:00|35.03|31.91|35.4|32.28|35.53|32.41|34.57|31.45|0
1646340600000|2022-03-03 20:50:00|35.47|32.35|36.28|33.16|36.62|33.5|34.77|31.65|0
1646340900000|2022-03-03 20:55:00|36.31|33.19|37|33.88|37|33.88|35.73|32.61|0
1646341200000|2022-03-03 21:00:00|36.86|33.74|36.42|33.3|37.53|34.41|36.42|33.3|0
1646341500000|2022-03-03 21:05:00|36.54|33.42|36.68|33.56|36.71|33.59|36.3|33.18|0
1646341800000|2022-03-03 21:10:00|36.64|33.52|36.78|33.66|36.99|33.87|36.64|33.52|0
1646342100000|2022-03-03 21:15:00|37.04|33.4|37.07|33.43|37.11|33.47|36.8|33.16|0
1646342400000|2022-03-03 21:20:00|37.05|33.41|36.86|33.22|37.05|33.41|36.76|33.12|0
1646342700000|2022-03-03 21:25:00|36.9|33.26|37|33.36|37|33.36|36.69|33.05|0
1646343000000|2022-03-03 21:30:00|36.97|33.33|36.79|33.15|37.02|33.38|36.69|33.05|0
1646343300000|2022-03-03 21:35:00|36.77|33.13|36.48|32.84|36.96|33.32|36.46|32.82|0
1646343600000|2022-03-03 21:40:00|36.52|32.88|36.58|32.94|36.65|33.01|36.46|32.82|0
1646343900000|2022-03-03 21:45:00|36.55|32.91|36.82|33.18|36.82|33.18|36.45|32.81|0
1646344200000|2022-03-03 21:50:00|36.79|33.15|37.15|33.51|37.2|33.56|36.77|33.13|0
1646344500000|2022-03-03 21:55:00|37.13|33.49|37.15|33.51|37.22|33.58|37.08|33.44|0
1646344800000|2022-03-03 22:00:00|37.17|33.53|37.12|33.48|37.18|33.54|37.12|33.48|0
1646345100000|2022-03-03 22:05:00|37.13|33.49|37.15|33.51|37.17|33.53|37.13|33.49|0
1646345400000|2022-03-03 22:10:00|37.14|33.5|37.19|33.55|37.22|33.58|37.14|33.5|0
1646345700000|2022-03-03 22:15:00|37.21|33.57|37.19|33.55|37.21|33.57|37.19|33.55|0
1646346000000|2022-03-03 22:20:00|37.18|33.54|37.35|33.71|37.35|33.71|37.18|33.54|0
1646346300000|2022-03-03 22:25:00|37.38|33.74|37.35|33.71|37.38|33.74|37.27|33.63|0
1646346600000|2022-03-03 22:30:00|37.36|33.72|37.32|33.68|37.38|33.74|37.32|33.68|0
1646346900000|2022-03-03 22:35:00|37.31|33.67|37.24|33.6|37.32|33.68|37.24|33.6|0
1646347200000|2022-03-03 22:40:00|37.26|33.62|37.25|33.61|37.27|33.63|37.25|33.61|0
1646347500000|2022-03-03 22:45:00|37.26|33.62|37.25|33.61|37.27|33.63|37.24|33.6|0
1646347800000|2022-03-03 22:50:00|37.24|33.6|37.2|33.56|37.25|33.61|37.2|33.56|0
1646348100000|2022-03-03 22:55:00|37.19|33.55|37.31|33.67|37.31|33.67|37.19|33.55|0
1646348400000|2022-03-03 23:00:00|37.45|33.81|37.17|33.53|37.49|33.85|37.05|33.41|0
1646348700000|2022-03-03 23:05:00|37.19|33.55|37.14|33.5|37.24|33.6|36.88|33.24|0
1646349000000|2022-03-03 23:10:00|37.17|33.53|37.45|33.81|37.5|33.86|37.01|33.37|0
1646349300000|2022-03-03 23:15:00|37.43|33.79|37.54|33.9|37.64|34|37.4|33.76|0
1646349600000|2022-03-03 23:20:00|37.59|33.95|37.2|33.56|37.61|33.97|37.2|33.56|0
1646349900000|2022-03-03 23:25:00|37.22|33.58|37.39|33.75|37.43|33.79|37.12|33.48|0
1646350200000|2022-03-03 23:30:00|37.45|33.81|37.85|34.21|37.92|34.28|37.43|33.79|0
1646350500000|2022-03-03 23:35:00|37.89|34.25|38.06|34.42|38.13|34.49|37.89|34.25|0
1646350800000|2022-03-03 23:40:00|38.08|34.44|37.99|34.35|38.1|34.46|37.92|34.28|0
1646351100000|2022-03-03 23:45:00|38.03|34.39|37.94|34.3|38.17|34.53|37.88|34.24|0
1646351400000|2022-03-03 23:50:00|37.92|34.28|38.06|34.42|38.15|34.51|37.88|34.24|0
1646351700000|2022-03-03 23:55:00|38.02|34.38|38.06|34.42|38.31|34.67|38.02|34.38|0
1646352000000|2022-03-04 00:00:00|38.09|34.45|38.31|34.67|38.38|34.74|37.88|34.24|0
1646352300000|2022-03-04 00:05:00|38.2|34.56|36.25|32.61|38.2|34.56|36.11|32.47|0
1646352600000|2022-03-04 00:10:00|35.99|32.35|35.7|32.06|36.33|32.69|34.77|31.13|0
1646352900000|2022-03-04 00:15:00|35.63|31.99|34.57|30.93|35.65|32.01|34.5|30.86|0
1646353200000|2022-03-04 00:20:00|34.55|30.91|32.99|29.35|34.75|31.11|32.64|29|0
1646353500000|2022-03-04 00:25:00|32.88|29.24|32.81|29.17|33.7|30.06|32.81|29.17|0
1646353800000|2022-03-04 00:30:00|32.75|29.11|31.5|27.86|33.13|29.49|31.41|27.77|0
1646354100000|2022-03-04 00:35:00|31.54|27.9|30.01|25.25|32.34|28.7|29.89|25.18|0
1646354400000|2022-03-04 00:40:00|29.97|25.21|29.43|24.67|30.19|25.43|28.91|24.15|0
1646354700000|2022-03-04 00:45:00|29.44|24.68|33.38|28.62|33.5|28.74|28.95|24.19|0
1646355000000|2022-03-04 00:50:00|33.59|28.83|32.55|27.79|33.75|28.99|32.55|27.79|0
1646355300000|2022-03-04 00:55:00|32.51|27.75|31.93|27.17|32.67|27.91|30.73|25.97|0
1646355600000|2022-03-04 01:00:00|31.95|27.19|34.17|29.41|34.17|29.41|31.01|26.25|0
1646355900000|2022-03-04 01:05:00|34.15|29.39|31.53|26.77|34.44|29.68|31.18|26.42|0
1646356200000|2022-03-04 01:10:00|31.74|26.98|32.85|28.09|32.85|28.09|30.69|25.93|0
1646356500000|2022-03-04 01:15:00|32.58|27.82|33.03|28.27|33.22|28.46|31.92|27.16|0
1646356800000|2022-03-04 01:20:00|33|28.24|33.72|28.96|34.07|29.31|32.03|27.27|0
1646357100000|2022-03-04 01:25:00|33.66|28.9|33.01|28.25|33.66|28.9|32.36|27.6|0
1646357400000|2022-03-04 01:30:00|33.07|28.31|33.94|29.18|33.96|29.2|32.55|27.79|0
1646357700000|2022-03-04 01:35:00|34.13|29.37|34|29.24|34.92|30.16|33.72|28.96|0
1646358000000|2022-03-04 01:40:00|34.04|29.28|34.13|29.37|34.34|29.58|33.42|28.66|0
1646358300000|2022-03-04 01:45:00|34.16|29.4|35.01|30.25|35.19|30.43|33.72|28.96|0
1646358600000|2022-03-04 01:50:00|35.03|30.27|35.98|31.22|36.8|32.04|35.03|30.27|0
1646358900000|2022-03-04 01:55:00|36.13|31.37|35.7|30.94|36.38|31.62|35.66|30.9|0
1646359200000|2022-03-04 02:00:00|35.84|31.08|34.57|29.81|36.01|31.25|34.16|29.4|0
1646359500000|2022-03-04 02:05:00|34.64|29.88|34.91|30.15|35.25|30.49|34.48|29.72|0
1646359800000|2022-03-04 02:10:00|34.93|30.17|35.53|30.77|35.87|31.11|34.8|30.04|0
1646360100000|2022-03-04 02:15:00|35.51|30.75|34.73|29.97|35.79|31.03|34.67|29.91|0
1646360400000|2022-03-04 02:20:00|34.86|30.1|34.91|30.15|35.22|30.46|34.62|29.86|0
1646360700000|2022-03-04 02:25:00|34.96|30.2|34.39|29.63|34.97|30.21|34.25|29.49|0
1646361000000|2022-03-04 02:30:00|34.41|29.65|34.95|30.19|35.1|30.34|34.41|29.65|0
1646361300000|2022-03-04 02:35:00|34.97|30.21|35.95|31.19|36.2|31.44|34.74|29.98|0
1646361600000|2022-03-04 02:40:00|35.92|31.16|35.44|30.68|36|31.24|35.28|30.52|0
1646361900000|2022-03-04 02:45:00|35.46|30.7|34.9|30.14|35.46|30.7|34.71|29.95|0
1646362200000|2022-03-04 02:50:00|34.82|30.06|34.15|29.39|34.93|30.17|33.52|28.76|0
1646362500000|2022-03-04 02:55:00|34.18|29.42|34.18|29.42|34.56|29.8|33.71|28.95|0
1646362800000|2022-03-04 03:00:00|34.16|29.4|34.51|29.75|35.04|30.28|34.16|29.4|0
1646363100000|2022-03-04 03:05:00|34.46|29.7|33.89|30.25|34.46|30.41|33.44|29.15|0
1646363400000|2022-03-04 03:10:00|33.87|30.23|33.84|30.2|33.98|30.34|33.17|29.53|0
1646363700000|2022-03-04 03:15:00|33.74|30.1|33.05|29.41|33.93|30.29|33.05|29.41|0
1646364000000|2022-03-04 03:20:00|33.08|29.44|33.65|30.01|33.69|30.05|33.08|29.44|0
1646364300000|2022-03-04 03:25:00|33.63|29.99|33.64|30|33.89|30.25|32.97|29.33|0
1646364600000|2022-03-04 03:30:00|33.68|30.04|33.8|30.16|34|30.36|33.45|29.81|0
1646364900000|2022-03-04 03:35:00|33.79|30.15|33.8|30.16|34.19|30.55|33.44|29.8|0
1646365200000|2022-03-04 03:40:00|33.79|30.15|33.42|29.78|33.79|30.15|33.2|29.56|0
1646365500000|2022-03-04 03:45:00|33.37|29.73|32.64|29|33.52|29.88|32.57|28.93|0
1646365800000|2022-03-04 03:50:00|32.61|28.97|33.03|29.39|33.09|29.45|32.47|28.83|0
1646366100000|2022-03-04 03:55:00|32.99|29.35|32.9|29.26|33.23|29.59|32.76|29.12|0
1646366400000|2022-03-04 04:00:00|32.93|29.29|32.79|29.15|33.07|29.43|32.67|29.03|0
1646366700000|2022-03-04 04:05:00|32.84|29.2|33.29|29.65|33.48|29.84|32.54|28.9|0
1646367000000|2022-03-04 04:10:00|33.31|29.67|33.08|29.44|33.4|29.76|32.99|29.35|0
1646367300000|2022-03-04 04:15:00|33.13|29.49|33.48|29.84|33.54|29.9|33.02|29.38|0
1646367600000|2022-03-04 04:20:00|33.46|29.82|32.94|29.3|33.49|29.85|32.83|29.19|0
1646367900000|2022-03-04 04:25:00|32.97|29.33|32.99|29.35|33.37|29.73|32.83|29.19|0
1646368200000|2022-03-04 04:30:00|33.1|29.46|32.88|29.24|33.29|29.65|32.64|29|0
1646368500000|2022-03-04 04:35:00|32.86|29.22|33.38|29.74|33.39|29.75|32.78|29.14|0
1646368800000|2022-03-04 04:40:00|33.36|29.72|33.52|29.88|33.73|30.09|33.36|29.72|0
1646369100000|2022-03-04 04:45:00|33.54|29.9|33.23|29.59|33.54|29.9|32.95|29.31|0
1646369400000|2022-03-04 04:50:00|33.3|29.66|33.49|29.85|33.5|29.86|33.27|29.63|0
1646369700000|2022-03-04 04:55:00|33.45|29.81|33.74|30.1|33.95|30.31|33.42|29.78|0
1646370000000|2022-03-04 05:00:00|33.8|30.16|34.3|30.66|34.3|30.66|33.63|29.99|0
1646370300000|2022-03-04 05:05:00|34.33|30.69|34.33|30.69|34.46|30.82|34.11|30.47|0
1646370600000|2022-03-04 05:10:00|34.35|30.71|34.9|31.26|35.03|31.39|34.35|30.71|0
1646370900000|2022-03-04 05:15:00|34.98|31.34|34.78|31.14|35|31.36|34.57|30.93|0
1646371200000|2022-03-04 05:20:00|34.83|31.19|34.77|31.13|35.03|31.39|34.57|30.93|0
1646371500000|2022-03-04 05:25:00|34.78|31.14|34.59|30.95|34.83|31.19|34.52|30.88|0
1646371800000|2022-03-04 05:30:00|34.52|30.88|34.75|31.11|34.85|31.21|34.51|30.87|0
1646372100000|2022-03-04 05:35:00|34.73|31.09|34.7|31.06|34.91|31.27|34.62|30.98|0
1646372400000|2022-03-04 05:40:00|34.68|31.04|34.5|30.86|34.88|31.24|34.21|30.57|0
1646372700000|2022-03-04 05:45:00|34.49|30.85|34.4|30.76|34.7|31.06|34.15|30.51|0
1646373000000|2022-03-04 05:50:00|34.42|30.78|34.83|31.19|34.91|31.27|34.34|30.7|0
1646373300000|2022-03-04 05:55:00|34.86|31.22|35.33|31.69|35.45|31.81|34.78|31.14|0
1646373600000|2022-03-04 06:00:00|35.29|31.65|35.88|32.24|35.95|32.31|35.02|31.38|0
1646373900000|2022-03-04 06:05:00|35.92|32.28|36.34|32.7|36.86|33.22|35.92|32.28|0
1646374200000|2022-03-04 06:10:00|36.32|32.68|36.17|32.53|36.39|32.75|36.03|32.39|0
1646374500000|2022-03-04 06:15:00|36.2|32.56|36.16|32.52|36.59|32.95|36.06|32.42|0
1646374800000|2022-03-04 06:20:00|36.15|32.51|35.89|32.25|36.16|32.52|35.65|32.01|0
1646375100000|2022-03-04 06:25:00|35.96|32.32|36.35|32.71|36.37|32.73|35.93|32.29|0
1646375400000|2022-03-04 06:30:00|36.3|32.66|35.69|32.33|36.35|32.71|35.59|31.97|0
1646375700000|2022-03-04 06:35:00|35.65|32.29|35.65|32.29|35.95|32.59|35.59|32.23|0
1646376000000|2022-03-04 06:40:00|35.67|32.31|35.68|32.32|35.8|32.44|35.29|31.93|0
1646376300000|2022-03-04 06:45:00|35.65|32.29|35.35|31.99|35.65|32.29|35.15|31.79|0
1646376600000|2022-03-04 06:50:00|35.42|32.06|35.23|31.87|35.52|32.16|35.2|31.84|0
1646376900000|2022-03-04 06:55:00|35.22|31.86|35.61|32.25|35.77|32.41|35.18|31.82|0
1646377200000|2022-03-04 07:00:00|35.58|32.22|36.17|32.81|36.34|32.98|35.35|31.99|0
1646377500000|2022-03-04 07:05:00|36.25|32.89|36.78|33.42|37.26|33.9|36.18|32.82|0
1646377800000|2022-03-04 07:10:00|36.73|33.37|36.05|32.69|36.87|33.51|36.03|32.67|0
1646378100000|2022-03-04 07:15:00|35.98|32.62|35.08|31.72|36.25|32.89|35.06|31.7|0
1646378400000|2022-03-04 07:20:00|35.14|31.78|35.78|32.42|38.15|34.79|33.95|30.59|0
1646378700000|2022-03-04 07:25:00|35.64|32.28|36.35|32.99|36.64|33.28|35.59|32.23|0
1646379000000|2022-03-04 07:30:00|36.33|32.97|36.13|32.77|36.64|33.28|36.13|32.77|0
1646379300000|2022-03-04 07:35:00|36.16|32.8|34.75|31.39|36.6|33.24|34.75|31.39|0
1646379600000|2022-03-04 07:40:00|34.68|31.32|34.85|31.49|34.92|31.56|34.52|31.16|0
1646379900000|2022-03-04 07:45:00|34.9|31.54|34.81|31.45|35.36|32|34.75|31.39|0
1646380200000|2022-03-04 07:50:00|34.8|31.44|34.88|31.52|34.98|31.62|34.6|31.24|0
1646380500000|2022-03-04 07:55:00|34.9|31.54|34.69|31.33|35.48|32.12|34.6|31.24|0
1646380800000|2022-03-04 08:00:00|34.58|31.22|34.04|30.68|35.43|32.07|34.04|30.68|0
1646381100000|2022-03-04 08:05:00|33.75|30.87|35.44|32.56|35.44|32.56|33.68|30.8|0
1646381400000|2022-03-04 08:10:00|35.45|32.57|35.15|32.27|36.22|33.34|35.08|32.2|0
1646381700000|2022-03-04 08:15:00|35.18|32.3|34.5|31.62|35.18|32.3|34.23|31.35|0
1646382000000|2022-03-04 08:20:00|34.51|31.63|35.06|32.18|35.72|32.84|34.4|31.52|0
1646382300000|2022-03-04 08:25:00|35.01|32.13|34.36|31.48|35.2|32.32|34.28|31.4|0
1646382600000|2022-03-04 08:30:00|34.3|31.42|33.01|30.13|34.3|31.42|32.82|29.94|0
1646382900000|2022-03-04 08:35:00|32.95|30.07|32.52|29.64|33.2|30.32|32.34|29.46|0
1646383200000|2022-03-04 08:40:00|32.47|29.59|32.97|30.09|32.99|30.11|31.45|28.57|0
1646383500000|2022-03-04 08:45:00|33.08|30.2|33.23|30.35|33.53|30.65|32.73|29.85|0
1646383800000|2022-03-04 08:50:00|33.15|30.27|33.08|30.2|33.29|30.41|32.48|29.6|0
1646384100000|2022-03-04 08:55:00|33.07|30.19|32.59|29.71|33.19|30.31|32.46|29.58|0
1646384400000|2022-03-04 09:00:00|32.62|29.74|33.49|30.61|33.78|30.9|32.18|29.3|0
1646384700000|2022-03-04 09:05:00|33.51|30.63|33|30.12|33.75|30.87|32.97|30.09|0
1646385000000|2022-03-04 09:10:00|33.05|30.17|32.97|30.09|33.19|30.31|32.75|29.87|0
1646385300000|2022-03-04 09:15:00|32.95|30.07|34.58|31.7|34.65|31.77|32.68|29.8|0
1646385600000|2022-03-04 09:20:00|34.55|31.67|33.77|30.89|34.6|31.72|33.33|30.45|0
1646385900000|2022-03-04 09:25:00|33.88|31|34.84|31.96|34.84|31.96|33.49|30.61|0
1646386200000|2022-03-04 09:30:00|34.76|31.88|35.07|32.19|35.57|32.69|34.63|31.75|0
1646386500000|2022-03-04 09:35:00|35.15|32.27|33.96|31.08|35.17|32.29|33.96|31.08|0
1646386800000|2022-03-04 09:40:00|33.8|30.92|34.06|31.18|34.32|31.44|33.37|30.49|0
1646387100000|2022-03-04 09:45:00|34.09|31.21|34.49|31.61|35.36|32.48|34.06|31.18|0
1646387400000|2022-03-04 09:50:00|34.51|31.63|34.25|31.37|34.9|32.02|34.25|31.37|0
1646387700000|2022-03-04 09:55:00|34.23|31.35|34.38|31.5|34.48|31.6|33.67|30.79|0
1646388000000|2022-03-04 10:00:00|34.4|31.52|34.65|31.77|34.84|31.96|33.9|31.02|0
1646388300000|2022-03-04 10:05:00|34.61|31.73|34.36|31.48|34.93|32.05|34.35|31.47|0
1646388600000|2022-03-04 10:10:00|34.31|31.43|34.6|31.72|34.87|31.99|34.12|31.24|0
1646388900000|2022-03-04 10:15:00|34.57|31.69|34.85|31.97|35.03|32.15|34.44|31.56|0
1646389200000|2022-03-04 10:20:00|34.82|31.94|34.96|32.08|35.59|32.71|34.6|31.72|0
1646389500000|2022-03-04 10:25:00|34.93|32.05|35.71|32.83|35.71|32.83|34.75|31.87|0
1646389800000|2022-03-04 10:30:00|35.68|32.8|34.93|32.05|35.69|32.81|34.86|31.98|0
1646390100000|2022-03-04 10:35:00|34.91|32.03|34.74|31.86|34.94|32.06|34.65|31.77|0
1646390400000|2022-03-04 10:40:00|34.68|31.8|34.32|31.44|34.81|31.93|34.3|31.42|0
1646390700000|2022-03-04 10:45:00|34.33|31.45|34.92|32.04|35.06|32.18|33.96|31.08|0
1646391000000|2022-03-04 10:50:00|34.89|32.01|34.17|31.29|35.06|32.18|34.17|31.29|0
1646391300000|2022-03-04 10:55:00|34.19|31.31|34.12|31.24|34.88|32|33.98|31.1|0
1646391600000|2022-03-04 11:00:00|34.16|31.28|34.38|31.5|34.43|31.55|33.76|30.88|0
1646391900000|2022-03-04 11:05:00|34.35|31.47|34.72|31.84|34.82|31.94|34.06|31.18|0
1646392200000|2022-03-04 11:10:00|34.64|31.76|33.91|31.03|34.74|31.86|33.85|30.97|0
1646392500000|2022-03-04 11:15:00|33.9|31.02|33.56|30.68|34.12|31.24|33.5|30.62|0
1646392800000|2022-03-04 11:20:00|33.5|30.62|34.36|31.48|34.41|31.53|33.34|30.46|0
1646393100000|2022-03-04 11:25:00|34.33|31.45|34.56|31.68|34.56|31.68|34.2|31.32|0
1646393400000|2022-03-04 11:30:00|34.54|31.66|34.73|31.85|34.78|31.9|34.23|31.35|0
1646393700000|2022-03-04 11:35:00|34.72|31.84|34.04|31.16|34.78|31.9|34.04|31.16|0
1646394000000|2022-03-04 11:40:00|34.05|31.17|34.34|31.46|34.55|31.67|33.89|31.01|0
1646394300000|2022-03-04 11:45:00|34.23|31.35|34.42|31.54|34.62|31.74|34.07|31.19|0
1646394600000|2022-03-04 11:50:00|34.41|31.53|34.83|31.95|34.93|32.05|34.11|31.23|0
1646394900000|2022-03-04 11:55:00|34.85|31.97|34.31|31.43|34.89|32.01|34|31.12|0
1646395200000|2022-03-04 12:00:00|34.32|31.44|34.52|31.64|34.62|31.74|34|31.12|0
1646395500000|2022-03-04 12:05:00|34.5|31.62|33.52|30.64|34.52|31.64|33.52|30.64|0
1646395800000|2022-03-04 12:10:00|33.5|30.62|33.04|30.16|33.71|30.83|32.98|30.1|0
1646396100000|2022-03-04 12:15:00|33|30.12|35.01|32.13|35.09|32.21|32.66|29.78|0
1646396400000|2022-03-04 12:20:00|34.97|32.09|34.58|31.7|35.09|32.21|34.49|31.61|0
1646396700000|2022-03-04 12:25:00|34.53|31.65|33.86|30.98|34.6|31.72|33.76|30.88|0
1646397000000|2022-03-04 12:30:00|33.83|30.95|33.92|31.04|34.19|31.31|33.76|30.88|0
1646397300000|2022-03-04 12:35:00|33.86|30.98|34.82|31.94|34.91|32.03|33.79|30.91|0
1646397600000|2022-03-04 12:40:00|34.87|31.99|35.05|32.17|35.08|32.2|34.61|31.73|0
1646397900000|2022-03-04 12:45:00|35.22|32.34|35.54|32.66|35.99|33.11|35.22|32.34|0
1646398200000|2022-03-04 12:50:00|35.51|32.63|35.16|32.28|35.58|32.7|34.76|31.88|0
1646398500000|2022-03-04 12:55:00|35.18|32.3|34.95|32.07|35.48|32.6|34.43|31.55|0
1646398800000|2022-03-04 13:00:00|34.93|32.05|34.91|32.03|35.24|32.36|34.57|31.69|0
1646399100000|2022-03-04 13:05:00|34.88|32|34.85|31.97|35.46|32.58|34.8|31.92|0
1646399400000|2022-03-04 13:10:00|34.78|31.9|35.03|32.15|35.34|32.46|34.55|31.67|0
1646399700000|2022-03-04 13:15:00|35.02|32.14|34.54|31.66|35.2|32.32|34.53|31.65|0
1646400000000|2022-03-04 13:20:00|34.62|31.74|34.82|31.94|35.26|32.38|34.59|31.71|0
1646400300000|2022-03-04 13:25:00|34.8|31.92|35.19|32.31|35.56|32.68|34.72|31.84|0
1646400600000|2022-03-04 13:30:00|35.13|32.25|35.93|33.05|37.75|34.87|32.16|29.28|0
1646400900000|2022-03-04 13:35:00|35.98|33.1|35.18|32.3|36.1|33.22|35|32.12|0
1646401200000|2022-03-04 13:40:00|35.19|32.31|34.67|31.79|35.71|32.83|34.65|31.77|0
1646401500000|2022-03-04 13:45:00|34.64|31.76|33.78|30.9|35.16|32.28|33.78|30.9|0
1646401800000|2022-03-04 13:50:00|33.7|30.82|33.52|30.64|34.18|31.3|33.38|30.5|0
1646402100000|2022-03-04 13:55:00|33.57|30.69|34.72|31.84|34.72|31.84|33.38|30.5|0
1646402400000|2022-03-04 14:00:00|34.73|31.85|34.49|31.61|35.04|32.16|34.47|31.59|0
1646402700000|2022-03-04 14:05:00|34.5|31.62|34.04|31.16|34.57|31.69|33.88|31|0
1646403000000|2022-03-04 14:10:00|33.97|31.09|34.24|31.36|34.65|31.77|33.78|30.9|0
1646403300000|2022-03-04 14:15:00|34.23|31.35|34.57|31.69|34.78|31.9|34.1|31.22|0
1646403600000|2022-03-04 14:20:00|34.52|31.64|34.99|32.11|35.42|32.54|34.47|31.59|0
1646403900000|2022-03-04 14:25:00|35.04|32.16|34.81|31.93|35.2|32.32|34.74|31.86|0
1646404200000|2022-03-04 14:30:00|34.71|31.83|33.19|30.31|35.76|32.88|32.96|30.08|0
1646404500000|2022-03-04 14:35:00|33.22|30.34|34.64|31.76|35.43|32.55|33.13|30.25|0
1646404800000|2022-03-04 14:40:00|34.55|31.67|33.77|30.89|34.55|31.67|33.49|30.61|0
1646405100000|2022-03-04 14:45:00|33.81|30.93|32|29.12|34.06|31.18|32|29.12|0
1646405400000|2022-03-04 14:50:00|32.09|29.21|32.81|29.93|33.36|30.48|31.88|29|0
1646405700000|2022-03-04 14:55:00|32.78|29.9|34.8|31.92|35.13|32.25|32.46|29.58|0
1646406000000|2022-03-04 15:00:00|34.74|31.86|34.44|31.56|35.62|32.74|33.96|31.08|0
1646406300000|2022-03-04 15:05:00|34.39|31.51|31.62|28.74|34.41|31.53|31.52|28.64|0
1646406600000|2022-03-04 15:10:00|31.65|28.77|31.35|28.47|31.92|29.04|28.89|26.01|0
1646406900000|2022-03-04 15:15:00|31.29|28.41|31.35|28.47|31.74|28.86|30.93|28.05|0
1646407200000|2022-03-04 15:20:00|31.44|28.56|31.74|28.86|32.23|29.35|31.22|28.34|0
1646407500000|2022-03-04 15:25:00|31.77|28.89|32.65|29.77|32.78|29.9|31.52|28.64|0
1646407800000|2022-03-04 15:30:00|32.64|29.76|32.07|29.19|32.87|29.99|31.71|28.83|0
1646408100000|2022-03-04 15:35:00|32.04|29.16|32.96|30.08|33.72|30.84|32.04|29.16|0
1646408400000|2022-03-04 15:40:00|32.99|30.11|31.83|28.95|32.99|30.11|31.83|28.95|0
1646408700000|2022-03-04 15:45:00|31.92|29.04|31.64|28.76|32.31|29.43|31.32|28.44|0
1646409000000|2022-03-04 15:50:00|31.61|28.73|31.95|29.07|32.16|29.28|31.4|28.52|0
1646409300000|2022-03-04 15:55:00|31.85|28.97|31.22|28.34|31.85|28.97|31.1|28.22|0
1646409600000|2022-03-04 16:00:00|31.25|28.37|31.04|28.16|31.73|28.85|30.96|28.08|0
1646409900000|2022-03-04 16:05:00|31.13|28.25|31.1|28.22|31.37|28.49|30.78|27.9|0
1646410200000|2022-03-04 16:10:00|31.07|28.19|30.92|28.04|31.13|28.25|30.54|27.66|0
1646410500000|2022-03-04 16:15:00|30.98|28.1|31.73|28.85|32.15|29.27|30.75|27.87|0
1646410800000|2022-03-04 16:20:00|31.7|28.82|31.85|28.97|31.97|29.09|31.07|28.19|0
1646411100000|2022-03-04 16:25:00|31.82|28.94|31.94|29.06|32.27|29.39|31.31|28.43|0
1646411400000|2022-03-04 16:30:00|31.85|28.97|31.49|28.61|32.09|29.21|31.01|28.13|0
1646411700000|2022-03-04 16:35:00|31.5|28.62|32.58|29.7|32.66|29.78|30.66|27.78|0
1646412000000|2022-03-04 16:40:00|32.53|29.65|32.52|29.64|32.89|30.01|32.09|29.21|0
1646412300000|2022-03-04 16:45:00|32.55|29.67|32.98|30.1|33.07|30.19|32.33|29.45|0
1646412600000|2022-03-04 16:50:00|33.01|30.13|31.66|28.78|33.01|30.13|31.51|28.63|0
1646412900000|2022-03-04 16:55:00|31.7|28.82|31.45|28.57|31.81|28.93|31.18|28.3|0
1646413200000|2022-03-04 17:00:00|31.42|28.54|31.41|28.53|31.63|28.75|30.88|28|0
1646413500000|2022-03-04 17:05:00|31.44|28.56|31.96|29.08|32.23|29.35|30.94|28.06|0
1646413800000|2022-03-04 17:10:00|31.94|29.06|33.7|30.82|33.91|31.03|31.94|29.06|0
1646414100000|2022-03-04 17:15:00|33.73|30.85|33.92|31.04|34.76|31.88|33.7|30.82|0
1646414400000|2022-03-04 17:20:00|33.99|31.11|33.38|30.5|34.15|31.27|33.16|30.28|0
1646414700000|2022-03-04 17:25:00|33.3|30.42|34.24|31.36|34.45|31.57|32.94|30.06|0
1646415000000|2022-03-04 17:30:00|34.19|31.31|33.95|31.07|34.6|31.72|33.79|30.91|0
1646415300000|2022-03-04 17:35:00|33.98|31.1|32.07|29.19|34.47|31.59|31.73|28.85|0
1646415600000|2022-03-04 17:40:00|32.22|29.34|31.12|28.24|32.22|29.34|30.94|28.06|0
1646415900000|2022-03-04 17:45:00|31.06|28.18|31.67|28.79|31.79|28.91|30.94|28.06|0
1646416200000|2022-03-04 17:50:00|31.7|28.82|32.08|29.2|32.53|29.65|31.36|28.48|0
1646416500000|2022-03-04 17:55:00|32.1|29.22|32.66|29.78|33.16|30.28|32.1|29.22|0
1646416800000|2022-03-04 18:00:00|32.72|29.84|34.03|31.15|34.03|31.15|32.72|29.84|0
1646417100000|2022-03-04 18:05:00|34.19|31.31|34.35|31.47|34.5|31.62|33.78|30.9|0
1646417400000|2022-03-04 18:10:00|34.45|31.57|33.62|30.74|34.45|31.57|33.57|30.69|0
1646417700000|2022-03-04 18:15:00|33.61|30.73|32.3|29.42|34.45|31.57|31.94|29.06|0
1646418000000|2022-03-04 18:20:00|32.33|29.45|32.01|29.13|32.89|30.01|32.01|29.13|0
1646418300000|2022-03-04 18:25:00|31.97|29.09|32.01|29.13|32.47|29.59|31.95|29.07|0
1646418600000|2022-03-04 18:30:00|31.98|29.1|32.35|29.47|32.67|29.79|31.98|29.1|0
1646418900000|2022-03-04 18:35:00|32.45|29.57|33.24|30.36|33.3|30.42|32.31|29.43|0
1646419200000|2022-03-04 18:40:00|32.92|30.04|31.32|28.44|32.92|30.04|31.24|28.36|0
1646419500000|2022-03-04 18:45:00|31.31|28.43|31.24|28.36|31.31|28.43|30.94|28.06|0
1646419800000|2022-03-04 18:50:00|31.3|28.42|31.61|28.73|31.73|28.85|31.24|28.36|0
1646420100000|2022-03-04 18:55:00|31.59|28.71|30.34|27.46|31.79|28.91|30.22|27.34|0
1646420400000|2022-03-04 19:00:00|30.37|27.49|30.12|27.24|30.74|27.86|29.55|26.67|0
1646420700000|2022-03-04 19:05:00|30.16|27.28|30.31|27.43|30.52|27.64|29.99|27.11|0
1646421000000|2022-03-04 19:10:00|30.19|27.31|29.75|26.87|30.22|27.34|29.69|26.81|0
1646421300000|2022-03-04 19:15:00|29.81|26.93|30.01|27.13|30.1|27.22|29.46|26.58|0
1646421600000|2022-03-04 19:20:00|30.13|27.25|32.41|29.53|32.51|29.63|29.79|26.91|0
1646421900000|2022-03-04 19:25:00|32.29|29.41|32.2|29.32|32.95|30.07|31.7|28.82|0
1646422200000|2022-03-04 19:30:00|32.17|29.29|32.41|29.53|32.69|29.81|31.8|28.92|0
1646422500000|2022-03-04 19:35:00|32.44|29.56|32.19|29.31|32.6|29.72|31.76|28.88|0
1646422800000|2022-03-04 19:40:00|32.23|29.35|31.08|28.2|32.23|29.35|30.98|28.1|0
1646423100000|2022-03-04 19:45:00|31.11|28.23|30.82|27.94|31.31|28.43|30.71|27.83|0
1646423400000|2022-03-04 19:50:00|30.79|27.91|30.88|28|31.55|28.67|30.62|27.74|0
1646423700000|2022-03-04 19:55:00|30.91|28.03|29.88|27|31.21|28.33|29.76|26.88|0
1646424000000|2022-03-04 20:00:00|29.82|26.94|30.96|28.08|31.36|28.48|29.82|26.94|0
1646424300000|2022-03-04 20:05:00|30.97|28.09|31|28.12|31.82|28.94|30.76|27.88|0
1646424600000|2022-03-04 20:10:00|31.24|28.36|30.46|27.58|31.6|28.72|30.37|27.49|0
1646424900000|2022-03-04 20:15:00|30.54|27.66|30.7|27.82|31.33|28.45|30.4|27.52|0
1646425200000|2022-03-04 20:20:00|30.67|27.79|30.94|28.06|31.18|28.3|30.26|27.38|0
1646425500000|2022-03-04 20:25:00|30.97|28.09|31.54|28.66|32.4|29.52|30.97|28.09|0
1646425800000|2022-03-04 20:30:00|31.39|28.51|31.34|28.46|31.91|29.03|30.94|28.06|0
1646426100000|2022-03-04 20:35:00|31.42|28.54|30.81|27.93|31.75|28.87|30.25|27.37|0
1646426400000|2022-03-04 20:40:00|30.73|27.85|31.36|28.48|31.69|28.81|30.65|27.77|0
1646426700000|2022-03-04 20:45:00|31.26|28.38|30.81|27.93|32.18|29.3|30.62|27.74|0
1646427000000|2022-03-04 20:50:00|30.66|27.78|31.82|28.94|31.82|28.94|29.95|27.07|0
1646427300000|2022-03-04 20:55:00|31.94|29.06|32.57|29.69|32.63|29.75|31.73|28.85|0
1646427600000|2022-03-04 21:00:00|32.06|29.18|31.91|29.03|32.13|29.25|31.57|28.69|0
1646427900000|2022-03-04 21:05:00|31.94|29.06|31.89|29.01|32.03|29.15|31.32|28.44|0
1646428200000|2022-03-04 21:10:00|31.88|29|31.48|28.6|31.95|29.07|31.41|28.53|0
1646640300000|2022-03-07 08:05:00|26.99|23.87|27.39|24.27|28|24.88|26.99|23.87|0
1646640600000|2022-03-07 08:10:00|27.42|24.3|26.86|23.74|27.68|24.56|26.52|23.4|0
1646640900000|2022-03-07 08:15:00|26.85|23.73|26|22.88|27.3|24.18|25.59|22.47|0
1646641200000|2022-03-07 08:20:00|26.02|22.9|25.1|21.98|26.05|22.93|25.1|21.98|0
1646641500000|2022-03-07 08:25:00|25.01|21.89|25.27|22.15|25.61|22.49|25.01|21.89|0
1646641800000|2022-03-07 08:30:00|25.21|22.09|25.3|22.18|25.3|22.18|24.59|21.47|0
1646642100000|2022-03-07 08:35:00|25.31|22.19|26|22.88|26.55|23.43|25.12|22|0
1646642400000|2022-03-07 08:40:00|26.07|22.95|26.26|23.14|26.97|23.85|25.71|22.59|0
1646642700000|2022-03-07 08:45:00|26.27|23.15|26.49|23.37|27.04|23.92|26.16|23.04|0
1646643000000|2022-03-07 08:50:00|26.45|23.33|27|23.88|27.22|24.1|26.38|23.26|0
1646643300000|2022-03-07 08:55:00|27.03|23.91|27.48|24.36|27.91|24.79|27.03|23.91|0
1646643600000|2022-03-07 09:00:00|27.47|24.35|25.83|22.71|28.01|24.89|25.73|22.61|0
1646643900000|2022-03-07 09:05:00|25.84|22.72|26.97|23.85|27.2|24.08|25.84|22.72|0
1646644200000|2022-03-07 09:10:00|27|23.88|27.45|24.33|27.69|24.57|26.87|23.75|0
1646644500000|2022-03-07 09:15:00|27.48|24.36|27|23.88|27.48|24.36|26.72|23.6|0
1646644800000|2022-03-07 09:20:00|27.03|23.91|26.94|23.82|27.56|24.44|26.92|23.8|0
1646645100000|2022-03-07 09:25:00|26.96|23.84|27.05|23.93|27.48|24.36|26.83|23.71|0
1646645400000|2022-03-07 09:30:00|27.02|23.9|26.36|23.24|27.14|24.02|26.25|23.13|0
1646645700000|2022-03-07 09:35:00|26.34|23.22|26.64|23.52|26.76|23.64|25.58|22.46|0
1646646000000|2022-03-07 09:40:00|26.6|23.48|26.96|23.84|27.33|24.21|26.47|23.35|0
1646646300000|2022-03-07 09:45:00|26.93|23.81|26.33|23.21|26.95|23.83|26.2|23.08|0
1646646600000|2022-03-07 09:50:00|26.35|23.23|26.76|23.64|26.84|23.72|26.08|22.96|0
1646646900000|2022-03-07 09:55:00|26.71|23.59|27.14|24.02|27.45|24.33|26.6|23.48|0
1646647200000|2022-03-07 10:00:00|27.1|23.98|27.14|24.02|27.48|24.36|26.93|23.81|0
1646647500000|2022-03-07 10:05:00|27.18|24.06|27.19|24.07|27.51|24.39|26.86|23.74|0
1646647800000|2022-03-07 10:10:00|27.22|24.1|27.76|24.64|27.88|24.76|27.05|23.93|0
1646648100000|2022-03-07 10:15:00|27.78|24.66|27.59|24.47|27.87|24.75|27.37|24.25|0
1646648400000|2022-03-07 10:20:00|27.55|24.43|27.53|24.41|27.77|24.65|27.43|24.31|0
1646648700000|2022-03-07 10:25:00|27.55|24.43|26.34|23.22|27.74|24.62|26.34|23.22|0
1646649000000|2022-03-07 10:30:00|26.39|23.27|26.41|23.29|26.47|23.35|26.02|22.9|0
1646649300000|2022-03-07 10:35:00|26.27|23.15|26.1|22.98|26.61|23.49|26.09|22.97|0
1646649600000|2022-03-07 10:40:00|26.13|23.01|26.29|23.17|26.5|23.38|26.09|22.97|0
1646649900000|2022-03-07 10:45:00|26.33|23.21|26.74|23.62|26.84|23.72|26.28|23.16|0
1646650200000|2022-03-07 10:50:00|26.78|23.66|26.95|23.83|27.12|24|26.78|23.66|0
1646650500000|2022-03-07 10:55:00|26.94|23.82|25.89|22.77|27.26|24.14|25.88|22.76|0
1646650800000|2022-03-07 11:00:00|25.86|22.74|25.52|22.4|26.04|22.92|25.42|22.3|0
1646651100000|2022-03-07 11:05:00|25.46|22.34|26.78|23.66|26.91|23.79|25.22|22.1|0
1646651400000|2022-03-07 11:10:00|26.89|23.77|27.14|24.02|27.28|24.16|26.86|23.74|0
1646651700000|2022-03-07 11:15:00|27.12|24|26.99|23.87|27.15|24.03|26.02|22.9|0
1646652000000|2022-03-07 11:20:00|27.04|23.92|27.64|24.52|27.81|24.69|26.9|23.78|0
1646652300000|2022-03-07 11:25:00|27.66|24.54|27.5|24.38|27.98|24.86|27.5|24.38|0
1646652600000|2022-03-07 11:30:00|27.44|24.32|27.74|24.62|27.87|24.75|27.44|24.32|0
1646652900000|2022-03-07 11:35:00|27.7|24.58|27.47|24.35|27.87|24.75|27.28|24.16|0
1646653200000|2022-03-07 11:40:00|27.48|24.36|28.03|24.91|28.16|25.04|27.39|24.27|0
1646653500000|2022-03-07 11:45:00|27.99|24.87|28.13|25.01|28.33|25.21|27.91|24.79|0
1646653800000|2022-03-07 11:50:00|28.11|24.99|28.68|25.56|28.85|25.73|28.01|24.89|0
1646654100000|2022-03-07 11:55:00|28.72|25.6|27.61|24.49|29.28|26.16|26.89|23.77|0
1646654400000|2022-03-07 12:00:00|27.62|24.5|28.88|25.76|28.95|25.83|27.62|24.5|0
1646654700000|2022-03-07 12:05:00|28.78|25.66|27.48|24.36|29.24|26.12|27.07|23.95|0
1646655000000|2022-03-07 12:10:00|27.56|24.44|27.99|24.87|28.35|25.23|27.56|24.44|0
1646655300000|2022-03-07 12:15:00|28|24.88|28.97|25.85|28.97|25.85|27.8|24.68|0
1646655600000|2022-03-07 12:20:00|28.96|25.84|29.31|26.19|29.4|26.28|28.69|25.57|0
1646655900000|2022-03-07 12:25:00|29.39|26.27|29.6|26.48|29.83|26.71|28.76|25.64|0
1646656200000|2022-03-07 12:30:00|29.75|26.63|29.6|26.48|30.19|27.07|29.28|26.16|0
1646656500000|2022-03-07 12:35:00|29.72|26.6|30.79|27.67|33.23|30.11|29.34|26.22|0
1646656800000|2022-03-07 12:40:00|30.66|27.54|30.07|26.95|30.66|27.54|29.81|26.69|0
1646657100000|2022-03-07 12:45:00|30.01|26.89|29.39|26.27|30.21|27.09|29.34|26.22|0
1646657400000|2022-03-07 12:50:00|29.41|26.29|30.1|26.98|30.18|27.06|29.34|26.22|0
1646657700000|2022-03-07 12:55:00|30.2|27.08|28.94|25.82|30.26|27.14|28.94|25.82|0
1646658000000|2022-03-07 13:00:00|28.97|25.85|28.77|25.65|29.2|26.08|28.55|25.43|0
1646658300000|2022-03-07 13:05:00|28.8|25.68|29.4|26.28|29.4|26.28|28.57|25.45|0
1646658600000|2022-03-07 13:10:00|29.37|26.25|29.54|26.42|29.86|26.74|29.3|26.18|0
1646658900000|2022-03-07 13:15:00|29.52|26.4|30.3|27.18|30.33|27.21|29.44|26.32|0
1646659200000|2022-03-07 13:20:00|30.33|27.21|29.71|26.59|30.56|27.44|29.51|26.39|0
1646659500000|2022-03-07 13:25:00|29.65|26.53|29.48|26.36|29.86|26.74|29.39|26.27|0
1646659800000|2022-03-07 13:30:00|29.54|26.42|30.35|27.23|30.35|27.23|29.39|26.27|0
1646660100000|2022-03-07 13:35:00|30.27|27.15|30.5|27.38|31.02|27.9|30.24|27.12|0
1646660400000|2022-03-07 13:40:00|30.62|27.5|30.35|27.23|31.13|28.01|30.18|27.06|0
1646660700000|2022-03-07 13:45:00|30.38|27.26|30.99|27.87|31.07|27.95|30.23|27.11|0
1646661000000|2022-03-07 13:50:00|30.98|27.86|30.65|27.53|30.98|27.86|30.23|27.11|0
1646661300000|2022-03-07 13:55:00|30.71|27.59|30.77|27.65|31.19|28.07|30.62|27.5|0
1646661600000|2022-03-07 14:00:00|30.83|27.71|31.81|28.69|31.97|28.85|29.65|26.53|0
1646661900000|2022-03-07 14:05:00|31.78|28.66|31.22|28.1|32.4|29.28|30.88|27.76|0
1646662200000|2022-03-07 14:10:00|31.28|28.16|30.7|27.58|31.28|28.16|30.45|27.33|0
1646662500000|2022-03-07 14:15:00|30.79|27.67|30.64|27.52|30.79|27.67|30.22|27.1|0
1646662800000|2022-03-07 14:20:00|30.7|27.58|31.43|28.31|31.67|28.55|30.62|27.5|0
1646663100000|2022-03-07 14:25:00|31.47|28.35|30.82|27.7|31.61|28.49|30.82|27.7|0
1646663400000|2022-03-07 14:30:00|30.8|27.68|29.52|26.4|31.15|28.03|29.46|26.34|0
1646663700000|2022-03-07 14:35:00|29.49|26.37|28.93|25.81|29.98|26.86|28.77|25.65|0
1646664000000|2022-03-07 14:40:00|28.94|25.82|28.06|24.94|29.72|26.6|27.98|24.86|0
1646664300000|2022-03-07 14:45:00|28.04|24.92|27.29|24.17|28.43|25.31|27.22|24.1|0
1646664600000|2022-03-07 14:50:00|27.43|24.31|27.59|24.47|27.9|24.78|27.13|24.01|0
1646664900000|2022-03-07 14:55:00|27.73|24.61|28.48|25.36|28.84|25.72|27.22|24.1|0
1646665200000|2022-03-07 15:00:00|28.37|25.25|26.51|23.39|28.41|25.29|26.33|23.21|0
1646666400000|2022-03-07 15:20:00|26.69|21.84|26.1|21.35|27.35|22.38|26.1|21.35|0
1646666700000|2022-03-07 15:25:00|25.9|21.19|25.45|21.25|26.21|21.57|25.45|21.05|0
1646667000000|2022-03-07 15:30:00|25.27|21.07|25.72|21.52|26.05|21.85|25.14|20.94|0
1646667300000|2022-03-07 15:35:00|25.67|21.47|25.77|21.57|26.1|21.9|25.52|21.32|0
1646667600000|2022-03-07 15:40:00|25.72|21.52|25.47|21.27|26.03|21.83|25.14|20.94|0
1646667900000|2022-03-07 15:45:00|25.52|21.32|25.24|21.04|25.79|21.59|24.98|20.78|0
1646668200000|2022-03-07 15:50:00|25.16|20.96|24.64|20.44|25.62|21.42|24.62|20.42|0
1646668500000|2022-03-07 15:55:00|24.69|20.49|24.94|20.74|25.24|21.04|24.52|20.32|0
1646668800000|2022-03-07 16:00:00|25.8|21.6|25.24|21.04|26.03|21.83|25.06|20.86|0
1646669100000|2022-03-07 16:05:00|25.26|21.06|25.67|21.47|25.71|21.51|25.06|20.86|0
1646669400000|2022-03-07 16:10:00|25.62|21.42|25.14|20.94|25.69|21.49|24.79|20.59|0
1646669700000|2022-03-07 16:15:00|25.46|21.26|26.13|21.93|26.54|22.34|25.46|21.26|0
1646670000000|2022-03-07 16:20:00|26.12|21.92|25.76|21.56|26.38|22.18|25.76|21.56|0
1646670300000|2022-03-07 16:25:00|25.79|21.59|25.74|21.54|26.02|21.82|25.69|21.49|0
1646670600000|2022-03-07 16:30:00|25.76|21.56|24.76|20.56|25.85|21.65|24.7|20.5|0
1646670900000|2022-03-07 16:35:00|24.8|20.6|24.13|19.93|24.8|20.6|24.13|19.93|0
1646671200000|2022-03-07 16:40:00|24.15|19.95|24.34|20.14|24.42|20.22|23.72|19.52|0
1646671500000|2022-03-07 16:45:00|25.69|21.49|25.64|21.44|25.92|21.72|25.58|21.38|0
1646671800000|2022-03-07 16:50:00|25.61|21.41|25.33|21.13|25.84|21.64|25.33|21.13|0
1646672100000|2022-03-07 16:55:00|25.31|21.11|24.93|20.73|25.33|21.13|24.71|20.51|0
1646672400000|2022-03-07 17:00:00|23.67|19.47|23.13|18.93|23.67|19.47|22.85|18.7|0
1646672700000|2022-03-07 17:05:00|23.07|18.87|23.18|18.98|23.41|19.21|22.9|18.74|0
1646673000000|2022-03-07 17:10:00|23.24|19.04|23.24|19.04|23.46|19.26|23.08|18.88|0
1646673300000|2022-03-07 17:15:00|23.21|19.01|22.67|18.55|23.67|19.47|22.45|18.37|0
1646673600000|2022-03-07 17:20:00|22.77|18.63|21.84|17.87|22.85|18.7|21.69|17.74|0
1646673900000|2022-03-07 17:25:00|21.91|17.92|22.52|18.43|22.55|18.45|21.71|17.76|0
1646674200000|2022-03-07 17:30:00|23.03|18.84|23.47|19.27|23.57|19.37|23|18.82|0
1646674500000|2022-03-07 17:35:00|23.45|19.25|22.4|18.33|23.52|19.32|22.32|18.27|0
1646674800000|2022-03-07 17:40:00|22.42|18.35|22.08|18.06|22.8|18.65|22.08|18.06|0
1646675100000|2022-03-07 17:45:00|22.04|18.03|21.81|17.84|22.18|18.14|21.57|17.64|0
1646675400000|2022-03-07 17:50:00|21.78|17.82|21.95|17.96|22.1|18.08|21.61|17.68|0
1646675700000|2022-03-07 17:55:00|22|18|21.98|17.98|22.17|18.14|21.9|17.92|0
1646676000000|2022-03-07 18:00:00|22.34|18.28|23.24|19.04|23.64|19.44|22.34|18.28|0
1646676300000|2022-03-07 18:05:00|23.26|19.06|23.01|18.82|23.61|19.41|22.96|18.78|0
1646676600000|2022-03-07 18:10:00|23.04|18.85|22.27|18.22|23.04|18.85|22.17|18.14|0
1646676900000|2022-03-07 18:15:00|22.74|18.61|23.33|19.13|23.4|19.2|22.7|18.58|0
1646677200000|2022-03-07 18:20:00|23.28|19.08|23.35|19.15|23.54|19.34|22.94|18.77|0
1646677500000|2022-03-07 18:25:00|23.34|19.14|23.4|19.2|23.54|19.34|23.05|18.86|0
1646677800000|2022-03-07 18:30:00|23.38|19.18|22.67|18.54|23.42|19.22|22.42|18.34|0
1646678100000|2022-03-07 18:35:00|22.59|18.48|22.35|18.29|22.6|18.49|22.04|18.04|0
1646678400000|2022-03-07 18:40:00|22.34|18.28|22.12|18.1|22.37|18.3|22.04|18.04|0
1646678700000|2022-03-07 18:45:00|22.72|18.59|22.33|18.27|23.03|18.84|22.3|18.24|0
1646679000000|2022-03-07 18:50:00|22.42|18.34|22.27|18.22|22.81|18.66|22.12|18.1|0
1646679300000|2022-03-07 18:55:00|22.25|18.2|22.14|18.11|22.27|18.22|21.96|17.97|0
1646679600000|2022-03-07 19:00:00|22.79|18.64|22.3|18.24|22.92|18.76|22.26|18.21|0
1646679900000|2022-03-07 19:05:00|22.31|18.25|22.55|18.45|22.73|18.6|22.2|18.16|0
1646680200000|2022-03-07 19:10:00|22.51|18.42|22.51|18.42|22.7|18.57|22.28|18.23|0
1646680500000|2022-03-07 19:15:00|22.46|18.38|22.24|18.19|22.46|18.38|22.22|18.18|0
1646680800000|2022-03-07 19:20:00|22.53|18.44|22.53|18.44|22.53|18.44|22.53|18.44|0
1646694300000|2022-03-07 23:05:00|24.68|20.48|24.77|20.57|24.79|20.59|24.58|20.38|0
1646694600000|2022-03-07 23:10:00|24.79|20.59|24.96|20.76|25|20.8|24.67|20.47|0
1646694900000|2022-03-07 23:15:00|24.99|20.79|24.88|20.68|25.02|20.82|24.76|20.56|0
1646695200000|2022-03-07 23:20:00|24.87|20.67|25.04|20.84|25.26|21.06|24.87|20.67|0
1646695500000|2022-03-07 23:25:00|25.06|20.86|24.85|20.65|25.17|20.97|24.83|20.63|0
1646695800000|2022-03-07 23:30:00|24.82|20.62|24.47|20.27|24.87|20.67|24.4|20.2|0
1646696100000|2022-03-07 23:35:00|24.49|20.29|24.19|20.83|24.71|20.9|24.16|20.29|0
1646696400000|2022-03-07 23:40:00|24.17|20.81|24.35|20.99|24.36|21|24.14|20.78|0
1646696700000|2022-03-07 23:45:00|24.33|20.97|24.14|20.78|24.47|21.11|24.09|20.73|0
1646697000000|2022-03-07 23:50:00|24.2|20.84|24.43|21.07|24.45|21.09|24.15|20.79|0
1646697300000|2022-03-07 23:55:00|24.42|21.06|24.32|20.96|24.55|21.19|24.32|20.96|0
1646697600000|2022-03-08 00:00:00|24.38|21.02|24.43|21.07|24.68|21.32|24.29|20.93|0
1646697900000|2022-03-08 00:05:00|24.46|21.1|24.74|21.38|24.74|21.38|24.38|21.02|0
1646698200000|2022-03-08 00:10:00|24.69|21.33|24.53|21.17|24.7|21.34|24.37|21.01|0
1646698500000|2022-03-08 00:15:00|24.58|21.22|25.11|21.75|25.26|21.9|24.51|21.15|0
1646698800000|2022-03-08 00:20:00|25.08|21.72|25.24|21.88|25.3|21.94|24.9|21.54|0
1646699100000|2022-03-08 00:25:00|25.2|21.84|25.14|21.78|25.33|21.97|25.07|21.71|0
1646699400000|2022-03-08 00:30:00|25.12|21.76|24.73|21.37|25.2|21.84|24.68|21.32|0
1646699700000|2022-03-08 00:35:00|24.68|21.32|25.13|21.77|25.13|21.77|24.57|21.21|0
1646700000000|2022-03-08 00:40:00|25.14|21.78|24.78|21.42|25.14|21.78|24.68|21.32|0
1646700300000|2022-03-08 00:45:00|24.85|21.49|24.73|21.37|25.05|21.69|24.55|21.19|0
1646700600000|2022-03-08 00:50:00|24.71|21.35|24.86|21.5|24.91|21.55|24.55|21.19|0
1646700900000|2022-03-08 00:55:00|24.85|21.49|25.03|21.67|25.1|21.74|24.78|21.42|0
1646701200000|2022-03-08 01:00:00|24.99|21.63|25.21|21.85|25.67|22.31|24.99|21.63|0
1646701500000|2022-03-08 01:05:00|25.23|21.87|26.05|22.69|26.05|22.69|24.87|21.51|0
1646701800000|2022-03-08 01:10:00|26.02|22.66|26.44|23.08|26.72|23.36|26.02|22.66|0
1646702100000|2022-03-08 01:15:00|26.4|23.04|26.83|23.47|27.17|23.81|26.38|23.02|0
1646702400000|2022-03-08 01:20:00|26.86|23.5|26.82|23.46|26.86|23.5|26.45|23.09|0
1646702700000|2022-03-08 01:25:00|26.93|23.57|26.55|23.19|27.16|23.8|26.55|23.19|0
1646703000000|2022-03-08 01:30:00|26.58|23.22|27.2|23.84|27.23|23.87|26.55|23.19|0
1646703300000|2022-03-08 01:35:00|27.16|23.8|26.26|22.9|27.16|23.8|26.26|22.9|0
1646703600000|2022-03-08 01:40:00|26.29|22.93|27.06|23.7|27.08|23.72|26.29|22.93|0
1646703900000|2022-03-08 01:45:00|26.99|23.63|26.95|23.59|27.08|23.72|26.66|23.3|0
1646704200000|2022-03-08 01:50:00|26.98|23.62|26.66|23.3|27.11|23.75|26.61|23.25|0
1646704500000|2022-03-08 01:55:00|26.75|23.39|26.94|23.58|27.03|23.67|26.7|23.34|0
1646704800000|2022-03-08 02:00:00|26.95|23.59|25.74|22.38|27.04|23.68|25.56|22.2|0
1646705100000|2022-03-08 02:05:00|25.72|22.36|25.55|22.19|26|22.64|25.34|21.98|0
1646705400000|2022-03-08 02:10:00|25.54|22.18|25.64|22.28|25.81|22.45|25.54|22.18|0
1646705700000|2022-03-08 02:15:00|25.7|22.34|25.73|22.37|25.91|22.55|25.51|22.15|0
1646706000000|2022-03-08 02:20:00|25.75|22.39|25.61|22.25|25.75|22.39|25.5|22.14|0
1646706300000|2022-03-08 02:25:00|25.6|22.24|25.42|22.06|25.6|22.24|25.29|21.93|0
1646706600000|2022-03-08 02:30:00|25.4|22.04|25.64|22.28|25.69|22.33|25.4|22.04|0
1646706900000|2022-03-08 02:35:00|25.62|22.26|25.47|22.11|25.74|22.38|25.45|22.09|0
1646707200000|2022-03-08 02:40:00|25.43|22.07|25.44|22.08|25.61|22.25|25.19|21.83|0
1646707500000|2022-03-08 02:45:00|25.38|22.02|25.1|21.74|25.44|22.08|25.02|21.66|0
1646707800000|2022-03-08 02:50:00|25.07|21.71|24.8|21.44|25.08|21.72|24.7|21.34|0
1646708100000|2022-03-08 02:55:00|24.81|21.45|24.48|21.12|24.98|21.62|24.37|21.01|0
1646708400000|2022-03-08 03:00:00|24.44|21.08|24.63|21.27|24.63|21.27|24.2|20.84|0
1646708700000|2022-03-08 03:05:00|24.64|21.28|24.81|21.45|24.89|21.53|24.51|21.15|0
1646709000000|2022-03-08 03:10:00|24.85|21.49|24.24|20.88|24.9|21.54|24.14|20.78|0
1646709300000|2022-03-08 03:15:00|24.21|20.85|24.13|20.77|24.37|21.01|23.99|20.63|0
1646709600000|2022-03-08 03:20:00|24.09|20.73|24.35|20.99|24.37|21.01|24.04|20.68|0
1646709900000|2022-03-08 03:25:00|24.37|21.01|24.41|21.05|24.64|21.28|24.37|21.01|0
1646710200000|2022-03-08 03:30:00|24.46|21.1|24.59|21.23|24.8|21.44|24.42|21.06|0
1646710500000|2022-03-08 03:35:00|24.61|21.25|24.6|21.24|24.82|21.46|24.58|21.22|0
1646710800000|2022-03-08 03:40:00|24.65|21.29|24.15|20.79|24.66|21.3|24.15|20.79|0
1646711100000|2022-03-08 03:45:00|24.16|20.8|24.16|20.8|24.36|21|24.03|20.67|0
1646711400000|2022-03-08 03:50:00|24.15|20.79|24.22|20.86|24.36|21|24.13|20.77|0
1646711700000|2022-03-08 03:55:00|24.19|20.83|24.29|20.93|24.31|20.95|24.05|20.69|0
1646712000000|2022-03-08 04:00:00|24.28|20.92|24.29|20.93|24.31|20.95|24.11|20.75|0
1646712300000|2022-03-08 04:05:00|24.2|20.84|24.26|20.9|24.31|20.95|24.17|20.81|0
1646712600000|2022-03-08 04:10:00|24.25|20.89|24.07|20.71|24.25|20.89|23.96|20.6|0
1646712900000|2022-03-08 04:15:00|24.06|20.7|24.07|20.71|24.17|20.81|23.85|20.49|0
1646713200000|2022-03-08 04:20:00|23.99|20.63|23.72|20.36|24.1|20.74|23.57|20.21|0
1646713500000|2022-03-08 04:25:00|23.73|20.37|23.82|20.46|23.86|20.5|23.66|20.3|0
1646713800000|2022-03-08 04:30:00|23.79|20.43|23.74|20.38|23.88|20.52|23.69|20.33|0
1646714100000|2022-03-08 04:35:00|23.73|20.37|23.67|20.31|23.86|20.5|23.47|20.11|0
1646714400000|2022-03-08 04:40:00|23.65|20.29|23.67|20.31|23.86|20.5|23.51|20.15|0
1646714700000|2022-03-08 04:45:00|23.59|20.23|23.53|20.17|23.65|20.29|23.43|20.07|0
1646715000000|2022-03-08 04:50:00|23.57|20.21|23.64|20.28|23.7|20.34|23.55|20.19|0
1646715300000|2022-03-08 04:55:00|23.61|20.25|23.65|20.29|23.81|20.45|23.51|20.15|0
1646715600000|2022-03-08 05:00:00|23.61|20.25|23.6|20.24|23.62|20.26|23.37|20.01|0
1646715900000|2022-03-08 05:05:00|23.62|20.26|23.27|19.91|23.9|20.54|23.19|19.83|0
1646716200000|2022-03-08 05:10:00|23.25|19.89|23.39|20.03|23.42|20.06|23.1|19.74|0
1646716500000|2022-03-08 05:15:00|23.38|20.02|23.38|20.02|23.46|20.1|23.28|19.92|0
1646716800000|2022-03-08 05:20:00|23.39|20.03|23.16|19.8|23.4|20.04|23.08|19.72|0
1646717100000|2022-03-08 05:25:00|23.14|19.78|22.26|18.9|23.25|19.89|22.26|18.9|0
1646717400000|2022-03-08 05:30:00|22.29|18.93|22.53|19.17|22.69|19.33|22.29|18.93|0
1646717700000|2022-03-08 05:35:00|22.51|19.15|22.28|18.92|22.63|19.27|22.12|18.76|0
1646718000000|2022-03-08 05:40:00|22.27|18.91|21.94|18.58|22.38|19.02|21.86|18.5|0
1646718300000|2022-03-08 05:45:00|21.96|18.6|22.35|18.99|22.49|19.13|21.78|18.42|0
1646718600000|2022-03-08 05:50:00|22.36|19|22.4|19.04|22.44|19.08|22.22|18.86|0
1646718900000|2022-03-08 05:55:00|22.39|19.03|22.28|18.92|22.51|19.15|22.28|18.92|0
1646719200000|2022-03-08 06:00:00|22.34|18.98|22.88|19.52|22.88|19.52|22.33|18.97|0
1646719500000|2022-03-08 06:05:00|22.87|19.51|22.6|19.24|22.98|19.62|22.57|19.21|0
1646719800000|2022-03-08 06:10:00|22.59|19.23|22.1|18.74|22.59|19.23|21.87|18.51|0
1646720100000|2022-03-08 06:15:00|22.09|18.73|21.54|18.18|22.15|18.79|21.53|18.17|0
1646720400000|2022-03-08 06:20:00|21.55|18.19|20.49|16.76|21.7|18.34|20.49|16.76|0
1646720700000|2022-03-08 06:25:00|21.6|17.68|21.09|17.25|21.73|17.78|20.98|17.16|0
1646721000000|2022-03-08 06:30:00|21.2|17.35|20.95|17.14|21.4|17.51|20.84|17.05|0
1646721300000|2022-03-08 06:35:00|20.93|17.12|21.14|17.3|21.23|17.37|20.79|17.01|0
1646721600000|2022-03-08 06:40:00|21.13|17.29|21.59|17.66|21.59|17.66|20.92|17.11|0
1646721900000|2022-03-08 06:45:00|21.57|17.64|21.59|17.66|21.63|17.7|21.22|17.36|0
1646722200000|2022-03-08 06:50:00|21.6|17.67|21.96|17.97|22.03|18.02|21.54|17.63|0
1646722500000|2022-03-08 06:55:00|21.95|17.96|21.98|17.98|22.36|18.29|21.94|17.95|0
1646722800000|2022-03-08 07:00:00|21.97|17.96|21.52|17.6|22|18|21.42|17.53|0
1646723100000|2022-03-08 07:05:00|21.54|17.62|21.44|17.54|21.81|17.84|21.29|17.42|0
1646723400000|2022-03-08 07:10:00|21.4|17.51|20.97|17.16|21.42|17.53|20.81|17.03|0
1646723700000|2022-03-08 07:15:00|20.9|17.1|23.84|19.64|23.86|19.66|20.79|17.01|0
1646724000000|2022-03-08 07:20:00|23.86|19.66|25.1|20.9|25.79|21.59|23.84|19.64|0
1646724300000|2022-03-08 07:25:00|25.08|20.88|25.33|21.13|25.81|21.61|24.92|20.72|0
1646724600000|2022-03-08 07:30:00|25.35|21.15|22.84|18.69|25.35|21.15|22.79|18.65|0
1646724900000|2022-03-08 07:35:00|22.9|18.73|22.88|18.72|23.13|18.93|22.75|18.62|0
1646725200000|2022-03-08 07:40:00|22.91|18.74|23.5|19.3|23.66|19.46|22.78|18.63|0
1646725500000|2022-03-08 07:45:00|23.64|19.44|23.26|19.06|23.66|19.46|23.16|18.96|0
1646725800000|2022-03-08 07:50:00|23.24|19.04|22.64|18.53|23.27|19.07|22.33|18.27|0
1646726100000|2022-03-08 07:55:00|22.63|18.51|22.31|18.25|22.63|18.51|21.99|17.99|0
1646726400000|2022-03-08 08:00:00|22.37|18.3|23.57|19.37|23.62|19.42|22.17|18.14|0
1646726700000|2022-03-08 08:05:00|23.1|19.5|23.62|20.02|23.7|20.1|23.09|19.49|0
1646727000000|2022-03-08 08:10:00|23.57|19.97|25.47|21.87|25.52|21.92|23.53|19.93|0
1646727300000|2022-03-08 08:15:00|25.5|21.9|22.45|18.85|25.55|21.95|21.51|17.91|0
1646727600000|2022-03-08 08:20:00|22.49|18.89|23.37|19.77|23.53|19.93|22.43|18.83|0
1646727900000|2022-03-08 08:25:00|23.45|19.85|24.27|20.67|24.33|20.73|23.05|19.45|0
1646728200000|2022-03-08 08:30:00|24.24|20.64|23.58|19.98|24.33|20.73|23.57|19.97|0
1646728500000|2022-03-08 08:35:00|23.52|19.92|23.1|19.5|24.04|20.44|21.62|18.02|0
1646728800000|2022-03-08 08:40:00|23.06|19.46|22.27|18.67|23.57|19.97|22.2|18.6|0
1646729100000|2022-03-08 08:45:00|22.23|18.63|22.59|18.99|23.04|19.44|21.97|18.37|0
1646729400000|2022-03-08 08:50:00|22.54|18.94|22.1|18.5|22.68|19.08|21.64|18.04|0
1646729700000|2022-03-08 08:55:00|22.05|18.45|22.48|18.88|22.57|18.97|21.88|18.28|0
1646730000000|2022-03-08 09:00:00|22.39|18.79|23.22|19.62|23.46|19.86|22.35|18.75|0
1646730300000|2022-03-08 09:05:00|23.26|19.66|22.7|19.1|23.42|19.82|22.45|18.85|0
1646730600000|2022-03-08 09:10:00|22.71|19.11|23.09|19.49|23.33|19.73|22.71|19.11|0
1646730900000|2022-03-08 09:15:00|23.05|19.45|22.85|19.25|23.54|19.94|22.78|19.18|0
1646731200000|2022-03-08 09:20:00|22.82|19.22|22.42|18.82|22.92|19.32|22.13|18.53|0
1646731500000|2022-03-08 09:25:00|22.49|18.89|22.17|18.57|22.53|18.93|22.11|18.51|0
1646731800000|2022-03-08 09:30:00|22.19|18.59|22.65|19.05|22.8|19.2|21.89|18.29|0
1646732100000|2022-03-08 09:35:00|22.58|18.98|22.51|18.91|22.62|19.02|22.17|18.57|0
1646732400000|2022-03-08 09:40:00|22.39|18.79|22.37|18.77|22.53|18.93|22.11|18.51|0
1646732700000|2022-03-08 09:45:00|22.29|18.69|22.03|18.43|22.29|18.69|21.71|18.11|0
1646733000000|2022-03-08 09:50:00|21.99|18.39|22.53|18.93|22.57|18.97|21.9|18.3|0
1646733300000|2022-03-08 09:55:00|22.58|18.98|22.43|18.83|22.7|19.1|22.19|18.59|0
1646733600000|2022-03-08 10:00:00|22.49|18.89|22.14|18.54|22.58|18.98|22.06|18.46|0
1646733900000|2022-03-08 10:05:00|22.11|18.51|21.68|18.08|22.24|18.64|21.68|18.08|0
1646734200000|2022-03-08 10:10:00|21.7|18.1|22.07|18.47|22.14|18.54|21.66|18.06|0
1646734500000|2022-03-08 10:15:00|22.03|18.43|20.83|17.23|22.05|18.45|20.8|17.2|0
1646734800000|2022-03-08 10:20:00|20.89|17.29|21.17|17.57|21.22|17.62|20.81|17.21|0
1646735100000|2022-03-08 10:25:00|21.19|17.59|22.27|18.67|22.32|18.72|21.16|17.56|0
1646735400000|2022-03-08 10:30:00|22.24|18.64|21.89|18.29|22.24|18.64|21.74|18.14|0
1646735700000|2022-03-08 10:35:00|21.92|18.32|21.77|18.17|22.25|18.65|21.77|18.17|0
1646736000000|2022-03-08 10:40:00|21.78|18.18|22.12|18.52|22.28|18.68|21.34|17.74|0
1646736300000|2022-03-08 10:45:00|22.07|18.47|22.47|18.87|22.57|18.97|21.86|18.26|0
1646736600000|2022-03-08 10:50:00|22.41|18.81|22.51|18.91|22.9|19.3|22.35|18.75|0
1646736900000|2022-03-08 10:55:00|22.54|18.94|22.5|18.9|22.89|19.29|22.45|18.85|0
1646737200000|2022-03-08 11:00:00|22.52|18.92|22.6|19|22.63|19.03|22.24|18.64|0
1646737500000|2022-03-08 11:05:00|22.65|19.05|22.3|18.7|22.66|19.06|22.01|18.41|0
1646737800000|2022-03-08 11:10:00|22.29|18.69|22.47|18.87|22.66|19.06|22.21|18.61|0
1646738100000|2022-03-08 11:15:00|22.5|18.9|21.85|18.25|22.51|18.91|21.82|18.22|0
1646738400000|2022-03-08 11:20:00|21.88|18.28|22.4|18.8|22.46|18.86|21.87|18.27|0
1646738700000|2022-03-08 11:25:00|22.43|18.83|22.63|19.03|22.78|19.18|22.36|18.76|0
1646739000000|2022-03-08 11:30:00|22.64|19.04|22.66|19.06|22.74|19.14|22.33|18.73|0
1646739300000|2022-03-08 11:35:00|22.59|18.99|22.58|18.98|22.63|19.03|22.41|18.81|0
1646739600000|2022-03-08 11:40:00|22.61|19.01|22.5|18.9|22.61|19.01|22.13|18.53|0
1646739900000|2022-03-08 11:45:00|22.47|18.87|22.8|19.2|22.89|19.29|22.16|18.56|0
1646740200000|2022-03-08 11:50:00|22.74|19.14|22.64|19.04|22.9|19.3|22.48|18.88|0
1646740500000|2022-03-08 11:55:00|22.66|19.06|23.03|19.43|23.03|19.43|22.63|19.03|0
1646740800000|2022-03-08 12:00:00|23.01|19.41|23.45|19.85|23.45|19.85|22.86|19.26|0
1646741100000|2022-03-08 12:05:00|23.42|19.82|23.5|19.9|23.5|19.9|23.31|19.71|0
1646741400000|2022-03-08 12:10:00|23.51|19.91|24.24|20.64|24.3|20.7|23.51|19.91|0
1646741700000|2022-03-08 12:15:00|24.23|20.63|23.06|19.46|24.49|20.89|22.42|18.82|0
1646742000000|2022-03-08 12:20:00|23.02|19.42|22.87|19.27|23.03|19.43|22.8|19.2|0
1646742300000|2022-03-08 12:25:00|22.89|19.29|22.41|18.81|23.28|19.68|22.35|18.75|0
1646742600000|2022-03-08 12:30:00|22.4|18.8|22.55|18.95|22.6|19|21.98|18.38|0
1646742900000|2022-03-08 12:35:00|22.54|18.94|22.17|18.57|22.54|18.94|22.05|18.45|0
1646743200000|2022-03-08 12:40:00|22.14|18.54|21.28|17.68|22.3|18.7|21.25|17.65|0
1646743500000|2022-03-08 12:45:00|21.25|17.65|22.26|18.66|22.37|18.77|20.61|17.01|0
1646743800000|2022-03-08 12:50:00|22.16|18.56|21.75|18.15|22.16|18.56|21.75|18.15|0
1646744100000|2022-03-08 12:55:00|21.76|18.16|22.1|18.5|22.19|18.59|21.74|18.14|0
1646744400000|2022-03-08 13:00:00|22.09|18.49|22.19|18.59|22.23|18.63|21.53|17.93|0
1646744700000|2022-03-08 13:05:00|22.24|18.64|22.24|18.64|22.44|18.84|21.96|18.36|0
1646745000000|2022-03-08 13:10:00|22.29|18.69|20.63|17.03|22.3|18.7|20.57|16.97|0
1646745300000|2022-03-08 13:15:00|20.64|17.04|20.92|17.32|21.15|17.55|20.62|17.02|0
1646745600000|2022-03-08 13:20:00|20.98|17.38|20.71|17.11|21.06|17.46|20.59|16.99|0
1646745900000|2022-03-08 13:25:00|20.74|17.14|22.97|19.37|23.02|19.42|20.55|16.95|0
1646746200000|2022-03-08 13:30:00|22.98|19.38|22.75|19.15|23.02|19.42|22.57|18.97|0
1646746500000|2022-03-08 13:35:00|22.78|19.18|23.56|19.96|23.63|20.03|22.67|19.07|0
1646746800000|2022-03-08 13:40:00|23.55|19.95|22.56|18.96|24.01|20.41|22.56|18.96|0
1646747100000|2022-03-08 13:45:00|22.59|18.99|22.86|19.26|23.08|19.48|22.47|18.87|0
1646747400000|2022-03-08 13:50:00|22.84|19.24|23.13|19.53|23.45|19.85|22.54|18.94|0
1646747700000|2022-03-08 13:55:00|23.08|19.48|22.74|19.14|23.26|19.66|22.61|19.01|0
1646748000000|2022-03-08 14:00:00|22.69|19.09|22.72|19.12|22.98|19.38|22.38|18.78|0
1646748300000|2022-03-08 14:05:00|22.76|19.16|22.14|18.54|23.01|19.41|22.14|18.54|0
1646748600000|2022-03-08 14:10:00|22.16|18.56|22.19|18.59|22.58|18.98|22.09|18.49|0
1646748900000|2022-03-08 14:15:00|22.16|18.56|22.6|19|22.86|19.26|22.16|18.56|0
1646749200000|2022-03-08 14:20:00|22.56|18.96|23.34|19.74|23.34|19.74|22.56|18.96|0
1646749500000|2022-03-08 14:25:00|23.24|19.64|22.63|19.03|23.26|19.66|22.51|18.91|0
1646749800000|2022-03-08 14:30:00|22.54|18.94|22.02|18.42|23.23|19.63|21.88|18.28|0
1646750100000|2022-03-08 14:35:00|22|18.4|21.44|17.84|23.72|20.12|21.44|17.84|0
1646750400000|2022-03-08 14:40:00|21.37|17.77|23.35|19.75|23.79|20.19|20.97|17.37|0
1646750700000|2022-03-08 14:45:00|23.32|19.72|22.62|19.02|23.88|20.28|22.56|18.96|0
1646751000000|2022-03-08 14:50:00|22.69|19.09|22.12|18.52|23.16|19.56|21.93|18.33|0
1646751300000|2022-03-08 14:55:00|22.17|18.57|22.19|18.59|22.37|18.77|21.73|18.13|0
1646751600000|2022-03-08 15:00:00|21.92|18.32|21.46|17.86|22.53|18.93|21.27|17.67|0
1646751900000|2022-03-08 15:05:00|21.48|17.88|21.91|18.31|22.61|19.01|21.21|17.61|0
1646752200000|2022-03-08 15:10:00|21.89|18.29|22.52|18.92|22.67|19.07|21.8|18.2|0
1646752500000|2022-03-08 15:15:00|22.56|18.96|24.59|20.99|24.59|20.99|22.56|18.96|0
1646752800000|2022-03-08 15:20:00|24.73|21.13|23.18|19.58|24.85|21.25|23.18|19.58|0
1646753100000|2022-03-08 15:25:00|23.17|19.57|22.3|18.7|23.17|19.57|22.3|18.7|0
1646753400000|2022-03-08 15:30:00|22.24|18.64|21.68|18.08|23.08|19.48|21.48|17.88|0
1646753700000|2022-03-08 15:35:00|21.61|18.01|21.89|18.29|22.31|18.71|21.57|17.97|0
1646754000000|2022-03-08 15:40:00|22.06|18.46|22.71|19.11|22.89|19.29|21.86|18.26|0
1646754300000|2022-03-08 15:45:00|22.82|19.22|22.94|19.34|23.33|19.73|22.36|18.76|0
1646754600000|2022-03-08 15:50:00|22.32|18.72|23.59|19.99|23.62|20.02|21.63|18.03|0
1646754900000|2022-03-08 15:55:00|23.46|19.86|24.05|20.45|24.16|20.56|23|19.4|0
1646755200000|2022-03-08 16:00:00|23.99|20.39|22.39|18.79|24.25|20.65|21.71|18.11|0
1646755500000|2022-03-08 16:05:00|22.52|18.92|21.04|17.44|22.52|18.92|20.79|17.19|0
1646755800000|2022-03-08 16:10:00|21.17|17.57|21.3|17.7|21.58|17.98|20.79|17.19|0
1646756100000|2022-03-08 16:15:00|21.4|17.8|21.25|17.65|21.58|17.98|20.56|16.96|0
1646756400000|2022-03-08 16:20:00|21.34|17.74|20.27|16.67|21.4|17.8|20.27|16.67|0
1646756700000|2022-03-08 16:25:00|20.23|16.63|20.72|17.12|20.91|17.31|19.77|16.17|0
1646757000000|2022-03-08 16:30:00|20.8|17.2|20.25|16.65|20.8|17.2|19.5|15.96|0
1646757300000|2022-03-08 16:35:00|20.21|16.61|20.09|16.49|20.51|16.91|19.95|16.35|0
1646757600000|2022-03-08 16:40:00|20.17|16.57|20.12|16.52|20.68|17.08|19.72|16.13|0
1646757900000|2022-03-08 16:45:00|20.11|16.51|21.48|17.88|21.79|18.19|20.11|16.51|0
1646758200000|2022-03-08 16:50:00|21.51|17.91|22.02|18.42|22.12|18.52|21.33|17.73|0
1646758500000|2022-03-08 16:55:00|22.01|18.41|21.67|18.07|22.45|18.85|21.53|17.93|0
1646758800000|2022-03-08 17:00:00|21.73|18.13|22.79|19.19|23.62|20.02|21.62|18.02|0
1646759100000|2022-03-08 17:05:00|22.83|19.23|23.7|20.1|24.09|20.49|22.83|19.23|0
1646759400000|2022-03-08 17:10:00|23.71|20.11|25.8|22.2|25.8|22.2|23.71|20.11|0
1646759700000|2022-03-08 17:15:00|25.98|22.38|27.97|24.37|27.97|24.37|25.54|21.94|0
1646760000000|2022-03-08 17:20:00|28.02|24.42|23.2|19.6|28.02|24.42|23.09|19.49|0
1646760300000|2022-03-08 17:25:00|23.19|19.59|24.21|20.61|24.5|20.9|22.47|18.87|0
1646760600000|2022-03-08 17:30:00|24.33|20.73|27.66|24.06|27.71|24.11|23.47|19.87|0
1646760900000|2022-03-08 17:35:00|27.58|23.98|27.84|24.24|27.98|24.38|26.84|23.24|0
1646761200000|2022-03-08 17:40:00|27.99|24.39|28.03|24.43|28.33|24.73|27|23.4|0
1646761500000|2022-03-08 17:45:00|28.08|24.48|27.98|24.38|28.44|24.84|27.42|23.82|0
1646761800000|2022-03-08 17:50:00|28.03|24.43|28.62|25.02|28.65|25.05|26.84|23.24|0
1646762100000|2022-03-08 17:55:00|28.61|25.01|28.27|24.67|28.61|25.01|27.87|24.27|0
1646762400000|2022-03-08 18:00:00|28.38|24.78|29.79|26.19|29.79|26.19|28.38|24.78|0
1646762700000|2022-03-08 18:05:00|29.76|26.16|30.98|27.38|30.98|27.38|29.37|25.77|0
1646763000000|2022-03-08 18:10:00|30.99|27.39|26.83|23.23|30.99|27.39|26.68|23.08|0
1646763300000|2022-03-08 18:15:00|26.79|23.19|26.95|23.35|27.25|23.65|26.48|22.88|0
1646763600000|2022-03-08 18:20:00|26.9|23.3|25.43|21.83|26.9|23.3|25.38|21.78|0
1646763900000|2022-03-08 18:25:00|25.36|21.76|24.11|20.51|25.43|21.83|24|20.4|0
1646764200000|2022-03-08 18:30:00|24.22|20.62|23.03|19.43|24.22|20.62|22.58|18.98|0
1646764500000|2022-03-08 18:35:00|23.06|19.46|22.71|19.11|23.3|19.7|22.44|18.84|0
1646764800000|2022-03-08 18:40:00|22.69|19.09|25.32|21.72|25.39|21.79|21.77|18.17|0
1646765100000|2022-03-08 18:45:00|25.35|21.75|24.47|20.87|25.49|21.89|24.2|20.6|0
1646765400000|2022-03-08 18:50:00|24.39|20.79|23.8|20.2|24.54|20.94|23.54|19.94|0
1646765700000|2022-03-08 18:55:00|23.71|20.11|24|20.4|24.75|21.15|22.95|19.35|0
1646766000000|2022-03-08 19:00:00|23.98|20.38|23.24|19.64|24.09|20.49|22.46|18.86|0
1646766300000|2022-03-08 19:05:00|23.06|19.46|24|20.4|24.45|20.85|22.99|19.39|0
1646766600000|2022-03-08 19:10:00|24.02|20.42|23.56|19.96|24.06|20.46|22.83|19.23|0
1646766900000|2022-03-08 19:15:00|23.67|20.07|23.62|20.02|24.16|20.56|23.1|19.5|0
1646767200000|2022-03-08 19:20:00|23.68|20.08|24.14|20.54|24.42|20.82|22.72|19.12|0
1646767500000|2022-03-08 19:25:00|24.16|20.56|25.24|21.64|25.38|21.78|23.86|20.26|0
1646767800000|2022-03-08 19:30:00|25.25|21.65|24.25|20.65|25.6|22|24.11|20.51|0
1646768100000|2022-03-08 19:35:00|24.4|20.8|24.46|20.86|24.94|21.34|23.82|20.22|0
1646768400000|2022-03-08 19:40:00|24.58|20.98|24.67|21.07|24.72|21.12|23.74|20.14|0
1646768700000|2022-03-08 19:45:00|25.04|21.44|25.95|22.35|25.95|22.35|24.91|21.31|0
1646769000000|2022-03-08 19:50:00|25.91|22.31|24.84|21.24|26.03|22.43|24.79|21.19|0
1646769300000|2022-03-08 19:55:00|24.91|21.31|24.92|21.32|25.53|21.93|24.22|20.62|0
1646769600000|2022-03-08 20:00:00|24.79|21.19|26.57|22.97|26.79|23.19|24.62|21.02|0
1646769900000|2022-03-08 20:05:00|26.43|22.83|26.05|22.45|26.56|22.96|25.76|22.16|0
1646770200000|2022-03-08 20:10:00|26.12|22.52|25.44|21.84|26.28|22.68|24.6|21|0
1646770500000|2022-03-08 20:15:00|25.4|21.8|24.92|21.32|25.63|22.03|24.69|21.09|0
1646770800000|2022-03-08 20:20:00|24.93|21.33|24.47|20.87|24.96|21.36|23.95|20.35|0
1646771100000|2022-03-08 20:25:00|24.55|20.95|22.48|18.88|24.55|20.95|22.48|18.88|0
1646771400000|2022-03-08 20:30:00|22.58|18.98|21.44|17.84|22.64|19.04|21.18|17.58|0
1646771700000|2022-03-08 20:35:00|21.42|17.82|22.35|18.75|22.35|18.75|21.17|17.57|0
1646772000000|2022-03-08 20:40:00|22.53|18.93|21.4|17.8|22.8|19.2|21.4|17.8|0
1646772300000|2022-03-08 20:45:00|21.25|17.65|21.07|17.47|21.91|18.31|20.88|17.28|0
1646772600000|2022-03-08 20:50:00|21.06|17.46|22.91|19.31|23.22|19.62|21.06|17.46|0
1646772900000|2022-03-08 20:55:00|22.84|19.24|22.01|18.41|22.91|19.31|21.64|18.04|0
1646773200000|2022-03-08 21:00:00|21.66|18.54|20.87|17.75|21.77|18.65|20.61|17.49|0
1646773500000|2022-03-08 21:05:00|20.86|17.74|20.63|17.51|20.94|17.82|20.48|17.36|0
1646773800000|2022-03-08 21:10:00|20.65|17.53|20.83|17.71|21.11|17.99|20.65|17.53|0
1646774100000|2022-03-08 21:15:00|21.03|17.39|20.66|17.02|21.03|17.39|20.64|17|0
1646774400000|2022-03-08 21:20:00|20.63|16.99|20.57|16.93|20.68|17.04|20.5|16.86|0
1646774700000|2022-03-08 21:25:00|20.58|16.94|20.67|17.03|20.67|17.03|20.44|16.8|0
1646775000000|2022-03-08 21:30:00|20.68|17.04|20.48|16.84|20.7|17.06|20.43|16.79|0
1646775300000|2022-03-08 21:35:00|20.46|16.82|20.39|16.75|20.58|16.94|20.39|16.75|0
1646775600000|2022-03-08 21:40:00|20.41|16.77|20.31|16.67|20.45|16.81|20.25|16.61|0
1646775900000|2022-03-08 21:45:00|20.33|16.69|20.63|16.99|20.63|16.99|20.26|16.62|0
1646776200000|2022-03-08 21:50:00|20.57|16.93|20.63|16.99|20.86|17.22|20.56|16.92|0
1646776500000|2022-03-08 21:55:00|20.64|17|20.56|16.92|20.74|17.1|20.45|16.81|0
1646776800000|2022-03-08 22:00:00|20.6|16.96|20.59|16.95|20.6|16.96|20.53|16.89|0
1646777100000|2022-03-08 22:05:00|20.57|16.93|20.45|16.81|20.58|16.94|20.45|16.81|0
1646777400000|2022-03-08 22:10:00|20.48|16.84|20.55|16.91|20.63|16.99|20.45|16.81|0
1646777700000|2022-03-08 22:15:00|20.56|16.92|20.57|16.93|20.57|16.93|20.51|16.87|0
1646778000000|2022-03-08 22:20:00|20.58|16.94|20.51|16.87|20.63|16.99|20.51|16.87|0
1646778300000|2022-03-08 22:25:00|20.48|16.84|20.46|16.82|20.57|16.93|20.45|16.81|0
1646778600000|2022-03-08 22:30:00|20.48|16.84|20.45|16.81|20.48|16.84|20.43|16.79|0
1646778900000|2022-03-08 22:35:00|20.41|16.77|20.4|16.76|20.41|16.77|20.39|16.75|0
1646779200000|2022-03-08 22:40:00|20.39|16.75|20.39|16.75|20.39|16.75|20.38|16.74|0
1646779500000|2022-03-08 22:45:00|20.4|16.76|20.47|16.83|20.48|16.84|20.39|16.75|0
1646779800000|2022-03-08 22:50:00|20.41|16.77|20.44|16.8|20.46|16.82|20.41|16.77|0
1646780100000|2022-03-08 22:55:00|20.45|16.81|20.51|16.87|20.51|16.87|20.43|16.79|0
1646780400000|2022-03-08 23:00:00|20.59|16.95|21.11|17.47|21.17|17.53|20.59|16.95|0
1646780700000|2022-03-08 23:05:00|21.12|17.48|21.04|17.4|21.16|17.52|20.98|17.34|0
1646781000000|2022-03-08 23:10:00|21.01|17.37|21.2|17.56|21.23|17.59|20.85|17.21|0
1646781300000|2022-03-08 23:15:00|21.18|17.54|21.06|17.42|21.18|17.54|20.94|17.3|0
1646781600000|2022-03-08 23:20:00|21.03|17.39|21.07|17.43|21.16|17.52|20.9|17.26|0
1646781900000|2022-03-08 23:25:00|21.06|17.42|21.3|17.66|21.32|17.68|21.02|17.38|0
1646782200000|2022-03-08 23:30:00|21.43|17.79|21.7|18.06|21.81|18.17|21.43|17.79|0
1646782500000|2022-03-08 23:35:00|21.73|18.09|21.71|18.07|21.81|18.17|21.67|18.03|0
1646782800000|2022-03-08 23:40:00|21.73|18.09|21.78|18.14|21.83|18.19|21.64|18|0
1646783100000|2022-03-08 23:45:00|21.79|18.15|21.7|18.06|22|18.36|21.66|18.02|0
1646783400000|2022-03-08 23:50:00|21.69|18.05|21.87|18.23|21.98|18.34|21.53|17.89|0
1646783700000|2022-03-08 23:55:00|21.89|18.25|21.96|18.32|22.09|18.45|21.69|18.05|0
1646784000000|2022-03-09 00:00:00|22|18.36|22.18|18.54|22.27|18.63|21.97|18.33|0
1646784300000|2022-03-09 00:05:00|22.17|18.53|22.22|18.58|22.33|18.69|22.11|18.47|0
1646784600000|2022-03-09 00:10:00|22.19|18.55|22.09|18.45|22.23|18.59|22.04|18.4|0
1646784900000|2022-03-09 00:15:00|22.07|18.43|22.06|18.42|22.5|18.86|22.04|18.4|0
1646785200000|2022-03-09 00:20:00|22.08|18.44|22.32|18.68|22.43|18.79|22.04|18.4|0
1646785500000|2022-03-09 00:25:00|22.3|18.66|22.5|18.86|22.63|18.99|22.3|18.66|0
1646785800000|2022-03-09 00:30:00|22.51|18.87|22.06|18.42|22.51|18.87|22.01|18.37|0
1646786100000|2022-03-09 00:35:00|22.05|18.41|22.14|18.5|22.31|18.67|22.04|18.4|0
1646786400000|2022-03-09 00:40:00|22.13|18.49|22.36|18.72|22.36|18.72|22.1|18.46|0
1646786700000|2022-03-09 00:45:00|22.37|18.73|22.46|18.82|22.46|18.82|22.22|18.58|0
1646787000000|2022-03-09 00:50:00|22.45|18.81|22.52|18.88|22.6|18.96|22.36|18.72|0
1646787300000|2022-03-09 00:55:00|22.56|18.92|22.65|19.01|22.69|19.05|22.45|18.81|0
1646787600000|2022-03-09 01:00:00|22.78|19.14|22.48|18.84|23|19.36|22.47|18.83|0
1646787900000|2022-03-09 01:05:00|22.49|18.85|22.8|19.16|22.96|19.32|22.38|18.74|0
1646788200000|2022-03-09 01:10:00|22.81|19.17|22.71|19.07|23.02|19.38|22.71|19.07|0
1646788500000|2022-03-09 01:15:00|22.67|19.03|22.43|18.79|22.68|19.04|22.36|18.72|0
1646788800000|2022-03-09 01:20:00|22.45|18.81|22.17|18.53|22.53|18.89|22.1|18.46|0
1646789100000|2022-03-09 01:25:00|22.15|18.51|22.32|18.68|22.35|18.71|22.08|18.44|0
1646789400000|2022-03-09 01:30:00|22.29|18.65|23.68|20.04|23.91|20.27|22.24|18.6|0
1646789700000|2022-03-09 01:35:00|23.66|20.02|23.27|19.63|23.93|20.29|23.25|19.61|0
1646790000000|2022-03-09 01:40:00|23.28|19.64|23.44|19.8|23.59|19.95|23.02|19.38|0
1646790300000|2022-03-09 01:45:00|23.41|19.77|23.44|19.8|23.64|20|23.38|19.74|0
1646790600000|2022-03-09 01:50:00|23.43|19.79|22.82|19.18|23.54|19.9|22.67|19.03|0
1646790900000|2022-03-09 01:55:00|22.8|19.16|22.75|19.11|23.02|19.38|22.72|19.08|0
1646791200000|2022-03-09 02:00:00|22.73|19.09|22.88|19.24|23.35|19.71|22.73|19.09|0
1646791500000|2022-03-09 02:05:00|22.87|19.23|22.95|19.31|23.02|19.38|22.77|19.13|0
1646791800000|2022-03-09 02:10:00|22.97|19.33|23.07|19.43|23.14|19.5|22.95|19.31|0
1646792100000|2022-03-09 02:15:00|23.06|19.42|22.95|19.31|23.06|19.42|22.73|19.09|0
1646792400000|2022-03-09 02:20:00|22.96|19.32|22.79|19.15|23.13|19.49|22.77|19.13|0
1646792700000|2022-03-09 02:25:00|22.8|19.16|23.17|19.53|23.17|19.53|22.77|19.13|0
1646793000000|2022-03-09 02:30:00|23.14|19.5|22.84|19.2|23.15|19.51|22.67|19.03|0
1646793300000|2022-03-09 02:35:00|22.89|19.25|22.22|18.58|22.97|19.33|22.22|18.58|0
1646793600000|2022-03-09 02:40:00|22.23|18.59|22.19|18.55|22.47|18.83|22.11|18.47|0
1646793900000|2022-03-09 02:45:00|22.17|18.53|22.12|18.48|22.39|18.75|22.11|18.47|0
1646794200000|2022-03-09 02:50:00|22.11|18.47|21.74|18.1|22.14|18.5|21.63|17.99|0
1646794500000|2022-03-09 02:55:00|21.76|18.12|21.98|18.34|22.04|18.4|21.73|18.09|0
1646794800000|2022-03-09 03:00:00|22|18.36|21.77|18.13|22.08|18.44|21.74|18.1|0
1646795100000|2022-03-09 03:05:00|21.78|18.14|21.74|18.1|21.84|18.2|21.65|18.01|0
1646795400000|2022-03-09 03:10:00|21.71|18.07|21.6|17.96|21.83|18.19|21.54|17.9|0
1646795700000|2022-03-09 03:15:00|21.59|17.95|21.27|17.63|21.64|18|21.09|17.45|0
1646796000000|2022-03-09 03:20:00|21.28|17.64|21.74|18.1|21.82|18.18|21.27|17.63|0
1646796300000|2022-03-09 03:25:00|21.65|18.01|21.59|17.95|21.8|18.16|21.59|17.95|0
1646796600000|2022-03-09 03:30:00|21.58|17.94|21.91|18.27|21.97|18.33|21.58|17.94|0
1646796900000|2022-03-09 03:35:00|21.93|18.29|21.92|18.28|22.07|18.43|21.82|18.18|0
1646797200000|2022-03-09 03:40:00|21.91|18.27|21.9|18.26|21.93|18.29|21.76|18.12|0
1646797500000|2022-03-09 03:45:00|21.95|18.31|21.92|18.28|22.04|18.4|21.88|18.24|0
1646797800000|2022-03-09 03:50:00|21.9|18.26|21.91|18.27|21.94|18.3|21.86|18.22|0
1646798100000|2022-03-09 03:55:00|21.9|18.26|21.43|17.79|21.9|18.26|21.28|17.64|0
1646798400000|2022-03-09 04:00:00|21.46|17.82|22.27|18.63|22.38|18.74|21.43|17.79|0
1646798700000|2022-03-09 04:05:00|22.3|18.66|22.4|18.76|22.55|18.91|22.27|18.63|0
1646799000000|2022-03-09 04:10:00|22.42|18.78|22.64|19|22.64|19|22.17|18.53|0
1646799300000|2022-03-09 04:15:00|22.65|19.01|22.7|19.06|22.7|19.06|22.49|18.85|0
1646799600000|2022-03-09 04:20:00|22.74|19.1|22.81|19.17|22.94|19.3|22.68|19.04|0
1646799900000|2022-03-09 04:25:00|22.82|19.18|24.07|20.43|24.08|20.44|22.64|19|0
1646800200000|2022-03-09 04:30:00|24.08|20.44|23.95|20.31|24.18|20.54|23.88|20.24|0
1646800500000|2022-03-09 04:35:00|23.98|20.34|24.23|20.59|24.25|20.61|23.9|20.26|0
1646800800000|2022-03-09 04:40:00|24.25|20.61|23.97|20.33|24.25|20.61|23.87|20.23|0
1646801100000|2022-03-09 04:45:00|24|20.36|24.17|20.53|24.19|20.55|23.82|20.18|0
1646801400000|2022-03-09 04:50:00|24.11|20.47|24.05|20.41|24.23|20.59|23.97|20.33|0
1646801700000|2022-03-09 04:55:00|24.06|20.42|23.92|20.28|24.2|20.56|23.88|20.24|0
1646802000000|2022-03-09 05:00:00|23.91|20.27|23.52|19.88|23.91|20.27|23.45|19.81|0
1646802300000|2022-03-09 05:05:00|23.56|19.92|23.46|19.82|23.59|19.95|23.46|19.82|0
1646802600000|2022-03-09 05:10:00|23.48|19.84|23.41|19.77|23.65|20.01|23.36|19.72|0
1646802900000|2022-03-09 05:15:00|23.4|19.76|23.21|19.57|23.45|19.81|22.99|19.35|0
1646803200000|2022-03-09 05:20:00|23.2|19.56|23.33|19.69|23.44|19.8|23.16|19.52|0
1646803500000|2022-03-09 05:25:00|23.35|19.71|23.87|20.23|24.05|20.41|23.24|19.6|0
1646803800000|2022-03-09 05:30:00|23.86|20.22|23.22|19.58|23.91|20.27|23.22|19.58|0
1646804100000|2022-03-09 05:35:00|23.17|19.53|22.45|18.81|23.29|19.65|22.44|18.8|0
1646804400000|2022-03-09 05:40:00|22.43|18.79|22.66|19.02|22.79|19.15|22.43|18.79|0
1646804700000|2022-03-09 05:45:00|22.7|19.06|22.24|18.6|22.77|19.13|22.17|18.53|0
1646805000000|2022-03-09 05:50:00|22.26|18.62|22.33|18.69|22.41|18.77|22.02|18.38|0
1646805300000|2022-03-09 05:55:00|22.34|18.7|22.62|18.98|22.66|19.02|22.28|18.64|0
1646805600000|2022-03-09 06:00:00|22.68|19.04|22.68|19.04|23.02|19.38|22.62|18.98|0
1646805900000|2022-03-09 06:05:00|22.72|19.08|23.36|19.72|23.42|19.78|22.62|18.98|0
1646806200000|2022-03-09 06:10:00|23.33|19.69|23.23|19.59|23.61|19.97|23.23|19.59|0
1646806500000|2022-03-09 06:15:00|23.3|19.66|23.52|19.88|23.69|20.05|23.3|19.66|0
1646806800000|2022-03-09 06:20:00|23.55|19.91|23.27|19.63|23.77|20.13|23.26|19.62|0
1646807100000|2022-03-09 06:25:00|23.26|19.62|23.49|19.85|23.51|19.87|23.05|19.41|0
1646807400000|2022-03-09 06:30:00|23.51|19.87|23.9|20.26|23.93|20.29|23.21|19.57|0
1646807700000|2022-03-09 06:35:00|23.92|20.28|23.23|19.59|24.2|20.56|23.23|19.59|0
1646808000000|2022-03-09 06:40:00|23.25|19.61|23.09|19.45|23.28|19.64|22.92|19.28|0
1646808300000|2022-03-09 06:45:00|23.08|19.44|22.89|19.25|23.29|19.65|22.82|19.18|0
1646808600000|2022-03-09 06:50:00|22.87|19.23|23.6|19.96|23.85|20.21|22.87|19.23|0
1646808900000|2022-03-09 06:55:00|23.52|19.88|23.64|20|23.87|20.23|23.52|19.88|0
1646809200000|2022-03-09 07:00:00|23.74|20.1|23.48|19.84|23.8|20.16|22.93|19.29|0
1646809500000|2022-03-09 07:05:00|23.52|19.88|23.98|20.34|24.12|20.48|23.52|19.88|0
1646809800000|2022-03-09 07:10:00|24.01|20.37|23.98|20.34|24.18|20.54|23.84|20.2|0
1646810100000|2022-03-09 07:15:00|23.96|20.32|24.41|20.77|24.45|20.81|23.96|20.32|0
1646810400000|2022-03-09 07:20:00|24.44|20.8|24.6|20.96|24.64|21|24.33|20.69|0
1646810700000|2022-03-09 07:25:00|24.54|20.9|25.96|22.32|26.04|22.4|24.53|20.89|0
1646811000000|2022-03-09 07:30:00|25.87|22.23|23.88|20.24|26.2|22.56|23.6|19.96|0
1646811300000|2022-03-09 07:35:00|23.89|20.25|24.07|20.43|24.07|20.43|23.66|20.02|0
1646811600000|2022-03-09 07:40:00|24.08|20.44|23.74|20.1|24.28|20.64|23.63|19.99|0
1646811900000|2022-03-09 07:45:00|23.91|20.27|23.95|20.31|23.95|20.31|23.44|19.8|0
1646812200000|2022-03-09 07:50:00|23.91|20.27|24.24|20.6|24.46|20.82|23.88|20.24|0
1646812500000|2022-03-09 07:55:00|24.25|20.61|24.37|20.73|24.46|20.82|23.92|20.28|0
1646812800000|2022-03-09 08:00:00|24.36|20.72|23.16|19.52|24.36|20.72|23.16|19.52|0
1646813100000|2022-03-09 08:05:00|22.86|19.74|23.83|20.71|23.93|20.81|22.48|19.36|0
1646813400000|2022-03-09 08:10:00|23.87|20.75|24.22|21.1|24.45|21.33|23.79|20.67|0
1646813700000|2022-03-09 08:15:00|24.19|21.07|23.61|20.49|24.19|21.07|23.14|20.02|0
1646814000000|2022-03-09 08:20:00|23.64|20.52|23.42|20.3|24.07|20.95|23.33|20.21|0
1646814300000|2022-03-09 08:25:00|23.46|20.34|22.94|19.82|23.72|20.6|22.93|19.81|0
1646814600000|2022-03-09 08:30:00|23|19.88|23.64|20.52|23.95|20.83|22.94|19.82|0
1646814900000|2022-03-09 08:35:00|23.57|20.45|23.59|20.47|23.73|20.61|23.16|20.04|0
1646815200000|2022-03-09 08:40:00|23.54|20.42|24.16|21.04|24.24|21.12|23.54|20.42|0
1646815500000|2022-03-09 08:45:00|24.12|21|24.07|20.95|24.25|21.13|23.85|20.73|0
1646815800000|2022-03-09 08:50:00|24.1|20.98|24.41|21.29|24.54|21.42|24.01|20.89|0
1646816100000|2022-03-09 08:55:00|24.38|21.26|24.47|21.35|24.56|21.44|24.26|21.14|0
1646816400000|2022-03-09 09:00:00|24.46|21.34|24.76|21.64|25.07|21.95|24.46|21.34|0
1646816700000|2022-03-09 09:05:00|24.75|21.63|24.64|21.52|25.01|21.89|24.5|21.38|0
1646817000000|2022-03-09 09:10:00|24.68|21.56|24.32|21.2|24.95|21.83|24.18|21.06|0
1646817300000|2022-03-09 09:15:00|24.34|21.22|25.02|21.9|25.07|21.95|24.28|21.16|0
1646817600000|2022-03-09 09:20:00|25|21.88|25.49|22.37|25.54|22.42|24.97|21.85|0
1646817900000|2022-03-09 09:25:00|25.48|22.36|25.53|22.41|25.77|22.65|25.39|22.27|0
1646818200000|2022-03-09 09:30:00|25.59|22.47|26.03|22.91|26.08|22.96|25.36|22.24|0
1646818500000|2022-03-09 09:35:00|26.02|22.9|25.42|22.3|26.17|23.05|25.08|21.96|0
1646818800000|2022-03-09 09:40:00|25.45|22.33|25.7|22.58|25.87|22.75|25.36|22.24|0
1646819100000|2022-03-09 09:45:00|25.67|22.55|25.12|22|25.77|22.65|24.91|21.79|0
1646819400000|2022-03-09 09:50:00|25.08|21.96|25.48|22.36|25.96|22.84|25.01|21.89|0
1646819700000|2022-03-09 09:55:00|25.51|22.39|25.96|22.84|25.97|22.85|25.37|22.25|0
1646820000000|2022-03-09 10:00:00|25.88|22.76|25.91|22.79|25.95|22.83|25.18|22.06|0
1646820300000|2022-03-09 10:05:00|25.86|22.74|25.88|22.76|26.24|23.12|25.71|22.59|0
1646820600000|2022-03-09 10:10:00|25.93|22.81|25.92|22.8|26.15|23.03|25.62|22.5|0
1646820900000|2022-03-09 10:15:00|25.93|22.81|26.1|22.98|26.11|22.99|25.55|22.43|0
1646821200000|2022-03-09 10:20:00|26.06|22.94|25.29|22.17|26.06|22.94|25.25|22.13|0
1646821500000|2022-03-09 10:25:00|25.34|22.22|25.85|22.73|25.91|22.79|25.33|22.21|0
1646821800000|2022-03-09 10:30:00|25.98|22.86|25.96|22.84|26.22|23.1|25.64|22.52|0
1646822100000|2022-03-09 10:35:00|25.93|22.81|25.9|22.78|26.38|23.26|25.89|22.77|0
1646822400000|2022-03-09 10:40:00|25.95|22.83|26.21|23.09|26.34|23.22|25.89|22.77|0
1646822700000|2022-03-09 10:45:00|26.2|23.08|25.96|22.84|26.33|23.21|23.9|20.78|0
1646823000000|2022-03-09 10:50:00|25.91|22.79|25.37|22.25|26.18|23.06|25.21|22.09|0
1646823300000|2022-03-09 10:55:00|25.38|22.26|25.07|21.95|25.38|22.26|24.64|21.52|0
1646823600000|2022-03-09 11:00:00|25.11|21.99|25.37|22.25|25.41|22.29|24.79|21.67|0
1646823900000|2022-03-09 11:05:00|25.42|22.3|25.7|22.58|25.72|22.6|25.36|22.24|0
1646824200000|2022-03-09 11:10:00|25.69|22.57|25.18|22.06|25.72|22.6|25.13|22.01|0
1646824500000|2022-03-09 11:15:00|25.23|22.11|25.72|22.6|25.84|22.72|25.1|21.98|0
1646824800000|2022-03-09 11:20:00|25.68|22.56|26.23|23.11|26.31|23.19|25.28|22.16|0
1646825100000|2022-03-09 11:25:00|26.27|23.15|25.57|22.45|26.46|23.34|25.54|22.42|0
1646825400000|2022-03-09 11:30:00|25.59|22.47|25.62|22.5|25.85|22.73|25.32|22.2|0
1646825700000|2022-03-09 11:35:00|25.54|22.42|25.19|22.07|25.77|22.65|25.17|22.05|0
1646826000000|2022-03-09 11:40:00|25.18|22.06|24.68|21.56|25.2|22.08|24.58|21.46|0
1646826300000|2022-03-09 11:45:00|24.62|21.5|24.98|21.86|25.02|21.9|24.43|21.31|0
1646826600000|2022-03-09 11:50:00|24.97|21.85|25.29|22.17|25.44|22.32|24.97|21.85|0
1646826900000|2022-03-09 11:55:00|25.24|22.12|24.9|21.78|25.26|22.14|24.9|21.78|0
1646827200000|2022-03-09 12:00:00|24.84|21.72|25|21.88|25.04|21.92|24.5|21.38|0
1646827500000|2022-03-09 12:05:00|25.01|21.89|25.12|22|25.32|22.2|24.6|21.48|0
1646827800000|2022-03-09 12:10:00|25.09|21.97|25.16|22.04|25.17|22.05|24.8|21.68|0
1646828100000|2022-03-09 12:15:00|25.21|22.09|25.59|22.47|25.71|22.59|25.02|21.9|0
1646828400000|2022-03-09 12:20:00|25.6|22.48|25.5|22.38|25.79|22.67|25.42|22.3|0
1646828700000|2022-03-09 12:25:00|25.45|22.33|25.43|22.31|25.66|22.54|25.32|22.2|0
1646829000000|2022-03-09 12:30:00|25.51|22.39|25.62|22.5|25.72|22.6|25.11|21.99|0
1646829300000|2022-03-09 12:35:00|25.6|22.48|25.26|22.14|25.81|22.69|25.03|21.91|0
1646829600000|2022-03-09 12:40:00|25.28|22.16|25.71|22.59|25.78|22.66|25.28|22.16|0
1646829900000|2022-03-09 12:45:00|25.72|22.6|25.64|22.52|26.06|22.94|25.38|22.26|0
1646830200000|2022-03-09 12:50:00|25.71|22.59|25.96|22.84|26.01|22.89|25.58|22.46|0
1646830500000|2022-03-09 12:55:00|25.95|22.83|26.16|23.04|26.27|23.15|25.76|22.64|0
1646830800000|2022-03-09 13:00:00|26.22|23.1|26.21|23.09|26.76|23.64|26.19|23.07|0
1646831100000|2022-03-09 13:05:00|26.19|23.07|24.84|21.72|26.24|23.12|24.35|21.23|0
1646831400000|2022-03-09 13:10:00|24.81|21.69|24.32|21.2|24.94|21.82|24.26|21.14|0
1646831700000|2022-03-09 13:15:00|24.33|21.21|24.63|21.51|24.64|21.52|24.32|21.2|0
1646832000000|2022-03-09 13:20:00|24.58|21.46|24.43|21.31|24.61|21.49|24.08|20.96|0
1646832300000|2022-03-09 13:25:00|24.44|21.32|24.87|21.75|25.01|21.89|24.33|21.21|0
1646832600000|2022-03-09 13:30:00|24.89|21.77|25.44|22.32|25.64|22.52|24.79|21.67|0
1646832900000|2022-03-09 13:35:00|25.41|22.29|24.91|21.79|25.59|22.47|24.88|21.76|0
1646833200000|2022-03-09 13:40:00|24.93|21.81|24.54|21.42|24.96|21.84|24.44|21.32|0
1646833500000|2022-03-09 13:45:00|24.52|21.4|25.85|22.73|25.93|22.81|24.35|21.23|0
1646833800000|2022-03-09 13:50:00|25.82|22.7|25.34|22.22|25.95|22.83|25.27|22.15|0
1646834100000|2022-03-09 13:55:00|25.33|22.21|24.99|21.87|25.4|22.28|24.89|21.77|0
1646834400000|2022-03-09 14:00:00|24.97|21.85|25.32|22.2|25.32|22.2|24.67|21.55|0
1646834700000|2022-03-09 14:05:00|25.34|22.22|27.12|24|27.12|24|25.12|22|0
1646835000000|2022-03-09 14:10:00|27.22|24.1|26.08|22.96|27.69|24.57|25.77|22.65|0
1646835300000|2022-03-09 14:15:00|26.06|22.94|25.86|22.74|26.54|23.42|25.76|22.64|0
1646835600000|2022-03-09 14:20:00|25.9|22.78|26.19|23.07|26.19|23.07|25.56|22.44|0
1646835900000|2022-03-09 14:25:00|26.2|23.08|26.67|23.55|26.67|23.55|26.15|23.03|0
1646836200000|2022-03-09 14:30:00|26.66|23.54|26.18|23.06|26.75|23.63|25.71|22.59|0
1646836500000|2022-03-09 14:35:00|26.07|22.95|26.3|23.18|26.54|23.42|25.32|22.2|0
1646836800000|2022-03-09 14:40:00|26.36|23.24|25.84|22.72|27.18|24.06|25.79|22.67|0
1646837100000|2022-03-09 14:45:00|26.07|22.95|26.1|22.98|26.67|23.55|25.7|22.58|0
1646837400000|2022-03-09 14:50:00|26.06|22.94|24.28|21.16|26.22|23.1|23.82|20.7|0
1646837700000|2022-03-09 14:55:00|24.21|21.09|24.99|21.87|25.19|22.07|24.09|20.97|0
1646838000000|2022-03-09 15:00:00|25.17|22.05|26.53|23.41|27|23.88|24.87|21.75|0
1646838300000|2022-03-09 15:05:00|26.47|23.35|26.51|23.39|26.8|23.68|26.16|23.04|0
1646838600000|2022-03-09 15:10:00|26.47|23.35|26.71|23.59|26.73|23.61|26.32|23.2|0
1646838900000|2022-03-09 15:15:00|26.95|23.83|26.42|23.3|27.32|24.2|25.77|22.65|0
1646839200000|2022-03-09 15:20:00|26.37|23.25|25.61|22.49|26.81|23.69|24.81|21.69|0
1646839500000|2022-03-09 15:25:00|25.56|22.44|25.36|22.24|25.65|22.53|24.61|21.49|0
1646839800000|2022-03-09 15:30:00|25.51|22.39|25.26|22.14|25.51|22.39|24.68|21.56|0
1646840100000|2022-03-09 15:35:00|25.41|22.29|25.66|22.54|25.97|22.85|25.1|21.98|0
1646840400000|2022-03-09 15:40:00|25.64|22.52|24.96|21.84|25.87|22.75|24.93|21.81|0
1646840700000|2022-03-09 15:45:00|25.02|21.9|25.35|22.23|25.44|22.32|24.86|21.74|0
1646841000000|2022-03-09 15:50:00|25.36|22.24|25.23|22.11|25.67|22.55|24.76|21.64|0
1646841300000|2022-03-09 15:55:00|25.21|22.09|25.91|22.79|26.24|23.12|25.16|22.04|0
1646841600000|2022-03-09 16:00:00|26.06|22.94|24.95|21.83|26.06|22.94|24.9|21.78|0
1646841900000|2022-03-09 16:05:00|25.09|21.97|25.16|22.04|25.72|22.6|24.93|21.81|0
1646842200000|2022-03-09 16:10:00|25.19|22.07|24.5|21.38|25.23|22.11|24.45|21.33|0
1646842500000|2022-03-09 16:15:00|24.49|21.37|25.06|21.94|25.06|21.94|24.04|20.92|0
1646842800000|2022-03-09 16:20:00|25.08|21.96|25.18|22.06|25.46|22.34|25|21.88|0
1646843100000|2022-03-09 16:25:00|25.23|22.11|24.64|21.52|25.23|22.11|24.6|21.48|0
1646843400000|2022-03-09 16:30:00|24.72|21.6|26|22.88|26|22.88|24.7|21.58|0
1646843700000|2022-03-09 16:35:00|26.02|22.9|25.76|22.64|26.31|23.19|25.37|22.25|0
1646844000000|2022-03-09 16:40:00|25.7|22.58|26.17|23.05|26.28|23.16|25.63|22.51|0
1646844300000|2022-03-09 16:45:00|26.18|23.06|26.36|23.24|26.39|23.27|25.94|22.82|0
1646844600000|2022-03-09 16:50:00|26.26|23.14|26.26|23.14|26.36|23.24|25.81|22.69|0
1646844900000|2022-03-09 16:55:00|26.28|23.16|26.7|23.58|26.81|23.69|26.2|23.08|0
1646845200000|2022-03-09 17:00:00|26.76|23.64|26.7|23.58|27.16|24.04|26.56|23.44|0
1646845500000|2022-03-09 17:05:00|26.76|23.64|26.62|23.5|26.81|23.69|26.44|23.32|0
1646845800000|2022-03-09 17:10:00|26.65|23.53|26.86|23.74|26.89|23.77|26.25|23.13|0
1646846100000|2022-03-09 17:15:00|26.88|23.76|26.7|23.58|27|23.88|26.62|23.5|0
1646846400000|2022-03-09 17:20:00|26.73|23.61|26.54|23.42|27.29|24.17|26.33|23.21|0
1646846700000|2022-03-09 17:25:00|26.59|23.47|26.94|23.82|27.1|23.98|26.09|22.97|0
1646847000000|2022-03-09 17:30:00|26.91|23.79|26.83|23.71|28.11|24.99|26.4|23.28|0
1646847300000|2022-03-09 17:35:00|26.88|23.76|27.42|24.3|27.5|24.38|26.83|23.71|0
1646847600000|2022-03-09 17:40:00|27.48|24.36|26.96|23.84|27.48|24.36|26.77|23.65|0
1646847900000|2022-03-09 17:45:00|26.99|23.87|27.39|24.27|27.45|24.33|26.64|23.52|0
1646848200000|2022-03-09 17:50:00|27.37|24.25|27.43|23.59|27.71|24.25|27.2|23.59|0
1646848500000|2022-03-09 17:55:00|27.48|23.64|27.64|23.8|27.73|23.89|27.25|23.41|0
1646848800000|2022-03-09 18:00:00|27.59|23.75|27.23|23.39|27.59|23.75|26.05|22.21|0
1646849100000|2022-03-09 18:05:00|27.18|23.34|27.93|24.09|28.24|24.4|27.14|23.3|0
1646849400000|2022-03-09 18:10:00|27.98|24.14|28.58|24.74|28.64|24.8|27.9|24.06|0
1646849700000|2022-03-09 18:15:00|28.61|24.77|28.36|24.52|28.83|24.99|28.36|24.52|0
1646850000000|2022-03-09 18:20:00|28.4|24.56|28.73|24.89|28.75|24.91|28.33|24.49|0
1646850300000|2022-03-09 18:25:00|28.78|24.94|28.83|24.99|28.94|25.1|28.48|24.64|0
1646850600000|2022-03-09 18:30:00|28.92|25.08|29.2|25.36|29.28|25.44|28.15|24.31|0
1646850900000|2022-03-09 18:35:00|29.25|25.41|29.2|25.36|29.59|25.75|28.97|25.13|0
1646851200000|2022-03-09 18:40:00|29.31|25.47|28.53|24.69|29.45|25.61|28.53|24.69|0
1646851500000|2022-03-09 18:45:00|28.64|24.8|28.09|24.25|28.69|24.85|27.85|24.01|0
1646851800000|2022-03-09 18:50:00|28.06|24.22|28.44|24.6|28.89|25.05|27.87|24.03|0
1646852100000|2022-03-09 18:55:00|28.47|24.63|28.28|24.44|28.53|24.69|28.12|24.28|0
1646852400000|2022-03-09 19:00:00|28.31|24.47|29.39|25.55|29.39|25.55|28.14|24.3|0
1646852700000|2022-03-09 19:05:00|29.3|25.46|28.83|24.99|29.44|25.6|28.74|24.9|0
1646853000000|2022-03-09 19:10:00|28.88|25.04|28.72|24.88|29.16|25.32|28.36|24.52|0
1646853300000|2022-03-09 19:15:00|28.74|24.9|28.58|24.74|28.94|25.1|28.17|24.33|0
1646853600000|2022-03-09 19:20:00|28.51|24.67|29.27|25.43|29.72|25.88|28.49|24.65|0
1646853900000|2022-03-09 19:25:00|29.13|25.29|29.41|25.57|29.47|25.63|29.1|25.26|0
1646854200000|2022-03-09 19:30:00|29.52|25.68|30|26.16|30.09|26.25|29.44|25.6|0
1646854500000|2022-03-09 19:35:00|29.98|26.14|30|26.16|30.23|26.39|29.8|25.96|0
1646854800000|2022-03-09 19:40:00|29.95|26.11|30.03|26.19|30.32|26.48|29.8|25.96|0
1646855100000|2022-03-09 19:45:00|30.09|26.25|29.66|25.82|30.26|26.42|29.35|25.51|0
1646855400000|2022-03-09 19:50:00|29.63|25.79|29.27|25.43|30.4|26.56|29.27|25.43|0
1646855700000|2022-03-09 19:55:00|29.29|25.45|29.43|25.59|29.94|26.1|29.26|25.42|0
1646856000000|2022-03-09 20:00:00|29.56|25.72|29.86|26.02|29.88|26.04|29.49|25.65|0
1646856300000|2022-03-09 20:05:00|29.94|26.1|31.01|27.17|31.01|27.17|29.83|25.99|0
1646856600000|2022-03-09 20:10:00|31.16|27.32|31.13|27.29|31.46|27.62|30.78|26.94|0
1646856900000|2022-03-09 20:15:00|31.19|27.35|30.95|27.11|31.42|27.58|30.57|26.73|0
1646857200000|2022-03-09 20:20:00|30.92|27.08|31.27|27.43|31.54|27.7|30.92|27.08|0
1646857500000|2022-03-09 20:25:00|31.22|27.38|29.83|25.99|31.48|27.64|29.55|25.71|0
1646857800000|2022-03-09 20:30:00|29.8|25.96|30.21|26.37|30.64|26.8|29.8|25.96|0
1646858100000|2022-03-09 20:35:00|30.18|26.34|29.33|25.49|30.26|26.42|29.32|25.48|0
1646858400000|2022-03-09 20:40:00|29.35|25.51|29.63|25.79|29.93|26.09|29.23|25.39|0
1646858700000|2022-03-09 20:45:00|29.57|25.73|28.84|25|30.03|26.19|28.64|24.8|0
1646859000000|2022-03-09 20:50:00|28.92|25.08|28.59|24.75|29.34|25.5|27.74|23.9|0
1646859300000|2022-03-09 20:55:00|28.39|24.55|28.2|24.36|28.39|24.55|27.39|23.55|0
1646859600000|2022-03-09 21:00:00|28.23|24.39|27.96|24.12|28.89|25.05|27.93|24.09|0
1646859900000|2022-03-09 21:05:00|28.01|24.17|30.41|26.57|30.53|26.69|28.01|24.17|0
1646860200000|2022-03-09 21:10:00|30.38|26.54|29.78|25.94|30.38|26.54|29.56|25.72|0
1646860500000|2022-03-09 21:15:00|30.22|25.74|30.64|26.16|30.7|26.22|29.76|25.74|0
1646860800000|2022-03-09 21:20:00|30.79|26.31|30.43|25.95|30.79|26.31|30.41|25.93|0
1646861100000|2022-03-09 21:25:00|30.44|25.96|30.47|25.99|30.57|26.09|30.4|25.92|0
1646861400000|2022-03-09 21:30:00|30.44|25.96|30.11|25.63|30.53|26.05|30.1|25.62|0
1646861700000|2022-03-09 21:35:00|30.16|25.68|30.47|25.99|30.47|25.99|30.06|25.58|0
1646862000000|2022-03-09 21:40:00|30.63|26.15|31.38|26.9|31.53|27.05|30.55|26.07|0
1646862300000|2022-03-09 21:45:00|31.34|26.86|30.88|26.4|31.35|26.87|30.87|26.39|0
1646862600000|2022-03-09 21:50:00|30.78|26.3|30.81|26.33|30.88|26.4|30.58|26.1|0
1646862900000|2022-03-09 21:55:00|30.72|26.24|30.74|26.26|30.84|26.36|30.68|26.2|0
1646863200000|2022-03-09 22:00:00|30.77|26.29|30.57|26.09|30.82|26.34|30.52|26.04|0
1646863500000|2022-03-09 22:05:00|30.56|26.08|30.59|26.11|30.59|26.11|30.52|26.04|0
1646863800000|2022-03-09 22:10:00|30.56|26.08|30.62|26.14|30.66|26.18|30.51|26.03|0
1646864100000|2022-03-09 22:15:00|30.61|26.13|30.66|26.18|30.74|26.26|30.56|26.08|0
1646864400000|2022-03-09 22:20:00|30.64|26.16|30.71|26.23|30.71|26.23|30.64|26.16|0
1646864700000|2022-03-09 22:25:00|30.76|26.28|30.71|26.23|30.76|26.28|30.71|26.23|0
1646865000000|2022-03-09 22:30:00|30.7|26.22|30.73|26.25|30.73|26.25|30.7|26.22|0
1646865300000|2022-03-09 22:35:00|30.72|26.24|30.69|26.21|30.73|26.25|30.67|26.19|0
1646865600000|2022-03-09 22:40:00|30.68|26.2|30.68|26.2|30.68|26.2|30.68|26.2|0
1646866200000|2022-03-09 22:50:00|30.67|26.19|30.69|26.21|30.69|26.21|30.67|26.19|0
1646866500000|2022-03-09 22:55:00|30.68|26.2|30.63|26.15|30.74|26.26|30.6|26.12|0
1646866800000|2022-03-09 23:00:00|30.78|26.3|30.38|25.9|30.78|26.3|30.07|25.59|0
1646867100000|2022-03-09 23:05:00|30.35|25.87|30.51|26.03|30.68|26.2|30.22|25.74|0
1646867400000|2022-03-09 23:10:00|30.49|26.01|30.62|26.14|31|26.52|30.48|26|0
1646867700000|2022-03-09 23:15:00|30.65|26.17|30.31|25.83|30.74|26.26|30.31|25.83|0
1646868000000|2022-03-09 23:20:00|30.32|25.84|29.97|25.49|30.45|25.97|29.94|25.46|0
1646868300000|2022-03-09 23:25:00|29.98|25.5|30.12|25.64|30.19|25.71|29.91|25.43|0
1646868600000|2022-03-09 23:30:00|30.16|25.68|30.22|25.74|30.26|25.78|30.16|25.68|0
1646868900000|2022-03-09 23:35:00|30.2|25.72|30.15|25.67|30.3|25.82|29.98|25.5|0
1646869200000|2022-03-09 23:40:00|30.13|25.65|30.08|25.6|30.22|25.74|30.05|25.57|0
1646869500000|2022-03-09 23:45:00|30.09|25.61|30.09|25.61|30.25|25.77|30.05|25.57|0
1646869800000|2022-03-09 23:50:00|30.07|25.59|30.22|25.74|30.23|25.75|29.89|25.41|0
1646870100000|2022-03-09 23:55:00|30.24|25.76|30.39|25.91|30.4|25.92|30.22|25.74|0
1646870400000|2022-03-10 00:00:00|30.44|25.96|30.2|25.72|30.64|26.16|29.99|25.51|0
1646870700000|2022-03-10 00:05:00|30.21|25.73|30.11|25.63|30.24|25.76|29.87|25.39|0
1646871000000|2022-03-10 00:10:00|30.1|25.62|29.96|25.48|30.23|25.75|29.96|25.48|0
1646871300000|2022-03-10 00:15:00|29.93|25.45|29.98|25.5|30.05|25.57|29.73|25.25|0
1646871600000|2022-03-10 00:20:00|30.01|25.53|30.38|25.9|30.49|26.01|29.91|25.43|0
1646871900000|2022-03-10 00:25:00|30.41|25.93|30.44|25.96|30.55|26.07|30.37|25.89|0
1646872200000|2022-03-10 00:30:00|30.41|25.93|30.65|26.17|30.75|26.27|30.21|25.73|0
1646872500000|2022-03-10 00:35:00|30.64|26.16|30.68|26.2|30.78|26.3|30.52|26.04|0
1646872800000|2022-03-10 00:40:00|30.69|26.21|30.49|26.01|30.78|26.3|30.46|25.98|0
1646873100000|2022-03-10 00:45:00|30.52|26.04|30.28|25.8|30.52|26.04|30.23|25.75|0
1646873400000|2022-03-10 00:50:00|30.29|25.81|30.32|25.84|30.42|25.94|30.22|25.74|0
1646873700000|2022-03-10 00:55:00|30.35|25.87|30.23|25.75|30.4|25.92|30.13|25.65|0
1646874000000|2022-03-10 01:00:00|30.27|25.79|30.03|25.55|30.43|25.95|30.02|25.54|0
1646874300000|2022-03-10 01:05:00|30.06|25.58|30.52|26.04|30.63|26.15|29.89|25.41|0
1646874600000|2022-03-10 01:10:00|30.49|26.01|30.54|26.06|30.69|26.21|30.43|25.95|0
1646874900000|2022-03-10 01:15:00|30.56|26.08|30.23|25.75|30.6|26.12|30.2|25.72|0
1646875200000|2022-03-10 01:20:00|30.28|25.8|30.37|25.89|30.48|26|30.11|25.63|0
1646875500000|2022-03-10 01:25:00|30.34|25.86|30.41|25.93|30.63|26.15|30.34|25.86|0
1646875800000|2022-03-10 01:30:00|30.4|25.92|29.91|25.43|30.44|25.96|29.91|25.43|0
1646876100000|2022-03-10 01:35:00|29.97|25.49|29.27|24.79|30.05|25.57|29.16|24.68|0
1646876400000|2022-03-10 01:40:00|29.28|24.8|29.41|24.93|29.46|24.98|29.27|24.79|0
1646876700000|2022-03-10 01:45:00|29.42|24.94|29.81|25.33|29.81|25.33|29.41|24.93|0
1646877000000|2022-03-10 01:50:00|29.83|25.35|29.78|25.3|29.83|25.35|29.66|25.18|0
1646877300000|2022-03-10 01:55:00|29.77|25.29|29.85|25.37|29.94|25.46|29.5|25.02|0
1646877600000|2022-03-10 02:00:00|29.82|25.34|30.83|26.35|30.98|26.5|29.8|25.32|0
1646877900000|2022-03-10 02:05:00|30.82|26.34|30.53|26.05|30.82|26.34|30.48|26|0
1646878200000|2022-03-10 02:10:00|30.56|26.08|30.43|25.95|30.6|26.12|30.39|25.91|0
1646878500000|2022-03-10 02:15:00|30.39|25.91|30.42|25.94|30.44|25.96|30.13|25.65|0
1646878800000|2022-03-10 02:20:00|30.37|25.89|30.63|26.15|30.63|26.15|30.27|25.79|0
1646879100000|2022-03-10 02:25:00|30.66|26.18|30.59|26.11|30.66|26.18|30.42|25.94|0
1646879400000|2022-03-10 02:30:00|30.64|26.16|30.57|26.09|30.7|26.22|30.5|26.02|0
1646879700000|2022-03-10 02:35:00|30.56|26.08|30.76|26.28|30.77|26.29|30.51|26.03|0
1646880000000|2022-03-10 02:40:00|30.73|26.25|30.61|26.13|30.74|26.26|30.4|25.92|0
1646880300000|2022-03-10 02:45:00|30.63|26.15|30.18|25.7|30.63|26.15|30.15|25.67|0
1646880600000|2022-03-10 02:50:00|30.21|25.73|30.44|25.96|30.47|25.99|30.21|25.73|0
1646880900000|2022-03-10 02:55:00|30.45|25.97|30.24|25.76|30.47|25.99|30.07|25.59|0
1646881200000|2022-03-10 03:00:00|30.25|25.77|30.12|25.64|30.35|25.87|30.02|25.54|0
1646881500000|2022-03-10 03:05:00|30.01|25.53|29.92|25.44|30.21|25.73|29.92|25.44|0
1646881800000|2022-03-10 03:10:00|29.99|25.51|30.04|25.56|30.16|25.68|29.9|25.42|0
1646882100000|2022-03-10 03:15:00|30.05|25.57|30.13|25.65|30.25|25.77|29.95|25.47|0
1646882400000|2022-03-10 03:20:00|30.15|25.67|30.23|25.75|30.32|25.84|30.09|25.61|0
1646882700000|2022-03-10 03:25:00|30.25|25.77|29.93|25.45|30.46|25.98|29.77|25.29|0
1646883000000|2022-03-10 03:30:00|29.98|25.5|29.88|25.4|30.06|25.58|29.74|25.26|0
1646883300000|2022-03-10 03:35:00|29.89|25.41|29.9|25.42|29.92|25.44|29.64|25.16|0
1646883600000|2022-03-10 03:40:00|29.89|25.41|29.78|25.3|29.92|25.44|29.72|25.24|0
1646883900000|2022-03-10 03:45:00|29.76|25.28|29.99|25.51|30|25.52|29.58|25.1|0
1646884200000|2022-03-10 03:50:00|30|25.52|30.26|25.78|30.28|25.8|29.99|25.51|0
1646884500000|2022-03-10 03:55:00|30.14|25.66|30.14|25.66|30.23|25.75|30.11|25.63|0
1646884800000|2022-03-10 04:00:00|30.13|25.65|30.2|25.72|30.28|25.8|30.13|25.65|0
1646885100000|2022-03-10 04:05:00|30.18|25.7|30.08|25.6|30.34|25.86|30.08|25.6|0
1646885400000|2022-03-10 04:10:00|29.91|25.43|29.66|25.18|30.08|25.6|29.49|25.01|0
1646885700000|2022-03-10 04:15:00|29.63|25.15|29.57|25.09|29.83|25.35|29.53|25.05|0
1646886000000|2022-03-10 04:20:00|29.6|25.12|29.57|25.09|29.71|25.23|29.57|25.09|0
1646886300000|2022-03-10 04:25:00|29.6|25.12|29.41|24.93|29.63|25.15|29.35|24.87|0
1646886600000|2022-03-10 04:30:00|29.36|24.88|29.35|24.87|29.6|25.12|29.28|24.8|0
1646886900000|2022-03-10 04:35:00|29.34|24.86|29.1|24.62|29.4|24.92|29.1|24.62|0
1646887200000|2022-03-10 04:40:00|29.13|24.65|29.11|24.63|29.21|24.73|29.07|24.59|0
1646887500000|2022-03-10 04:45:00|29.14|24.66|29.15|24.67|29.29|24.81|29.13|24.65|0
1646887800000|2022-03-10 04:50:00|29.17|24.69|29.26|24.78|29.32|24.84|29.13|24.65|0
1646888100000|2022-03-10 04:55:00|29.28|24.8|29.4|24.92|29.4|24.92|29.22|24.74|0
1646888400000|2022-03-10 05:00:00|29.43|24.95|29.34|24.86|29.51|25.03|29.29|24.81|0
1646888700000|2022-03-10 05:05:00|29.37|24.89|29.2|24.72|29.4|24.92|29.18|24.7|0
1646889000000|2022-03-10 05:10:00|29.18|24.7|29.09|24.61|29.29|24.81|29.07|24.59|0
1646889300000|2022-03-10 05:15:00|29.12|24.64|29.26|24.78|29.3|24.82|29.07|24.59|0
1646889600000|2022-03-10 05:20:00|29.29|24.81|29.2|24.72|29.4|24.92|29.12|24.64|0
1646889900000|2022-03-10 05:25:00|29.17|24.69|29.12|24.64|29.17|24.69|29.06|24.58|0
1646890200000|2022-03-10 05:30:00|29.2|24.72|29.09|24.61|29.23|24.75|29.06|24.58|0
1646890500000|2022-03-10 05:35:00|29.12|24.64|29.31|24.83|29.34|24.86|29.12|24.64|0
1646890800000|2022-03-10 05:40:00|29.32|24.84|29.31|24.83|29.39|24.91|29.23|24.75|0
1646891100000|2022-03-10 05:45:00|29.32|24.84|29.5|25.02|29.59|25.11|29.31|24.83|0
1646891400000|2022-03-10 05:50:00|29.52|25.04|29.7|25.22|29.71|25.23|29.5|25.02|0
1646891700000|2022-03-10 05:55:00|29.68|25.2|29.58|25.1|29.81|25.33|29.53|25.05|0
1646892000000|2022-03-10 06:00:00|29.75|25.27|29.64|25.16|29.78|25.3|29.46|24.98|0
1646892300000|2022-03-10 06:05:00|29.65|25.17|29.89|25.41|29.89|25.41|29.58|25.1|0
1646892600000|2022-03-10 06:10:00|29.92|25.44|29.83|25.35|29.92|25.44|29.55|25.07|0
1646892900000|2022-03-10 06:15:00|29.82|25.34|29.69|25.21|29.92|25.44|29.64|25.16|0
1646893200000|2022-03-10 06:20:00|29.68|25.2|29.58|25.1|29.68|25.2|29.44|24.96|0
1646893500000|2022-03-10 06:25:00|29.61|25.13|29.22|24.74|29.61|25.13|29.19|24.71|0
1646893800000|2022-03-10 06:30:00|29.25|24.77|29.16|24.68|29.33|24.85|29.05|24.57|0
1646894100000|2022-03-10 06:35:00|29.19|24.71|29.44|24.96|29.58|25.1|29.19|24.71|0
1646894400000|2022-03-10 06:40:00|29.47|24.99|29.58|25.1|29.58|25.1|29.3|24.82|0
1646894700000|2022-03-10 06:45:00|29.6|25.12|29.24|24.76|29.66|25.18|29.16|24.68|0
1646895000000|2022-03-10 06:50:00|29.27|24.79|29.21|24.73|29.28|24.8|29.12|24.64|0
1646895300000|2022-03-10 06:55:00|29.24|24.76|29.32|24.84|29.41|24.93|29.23|24.75|0
1646895600000|2022-03-10 07:00:00|29.35|24.87|29.1|24.62|29.55|25.07|29.09|24.61|0
1646895900000|2022-03-10 07:05:00|29.11|24.63|29.18|24.7|29.28|24.8|29.07|24.59|0
1646896200000|2022-03-10 07:10:00|29.2|24.72|29.4|24.92|29.4|24.92|29.04|24.56|0
1646896500000|2022-03-10 07:15:00|29.32|24.84|29.26|24.78|29.5|25.02|29.13|24.65|0
1646896800000|2022-03-10 07:20:00|29.24|24.76|29.33|24.85|29.6|25.12|29.15|24.67|0
1646897100000|2022-03-10 07:25:00|29.32|24.84|29.35|24.87|29.48|25|29.25|24.77|0
1646897400000|2022-03-10 07:30:00|29.32|24.84|29.43|24.95|29.62|25.14|29.21|24.73|0
1646897700000|2022-03-10 07:35:00|29.46|24.98|30.06|25.58|30.11|25.63|28.73|24.25|0
1646898000000|2022-03-10 07:40:00|30.09|25.61|30.08|25.6|30.15|25.67|29.98|25.5|0
1646898300000|2022-03-10 07:45:00|30.09|25.61|30.17|25.69|30.19|25.71|29.98|25.5|0
1646898600000|2022-03-10 07:50:00|30.22|25.74|30.22|25.74|30.29|25.81|29.95|25.47|0
1646898900000|2022-03-10 07:55:00|30.23|25.75|30.81|26.33|30.85|26.37|30.12|25.64|0
1646899200000|2022-03-10 08:00:00|30.82|26.34|30.34|25.86|31.37|26.89|30.28|25.8|0
1646899500000|2022-03-10 08:05:00|29.97|26.13|30.16|26.32|30.37|26.53|29.97|26.13|0
1646899800000|2022-03-10 08:10:00|30.13|26.29|29.32|25.48|30.23|26.39|29.29|25.45|0
1646900100000|2022-03-10 08:15:00|29.4|25.56|29.34|25.5|29.54|25.7|29.29|25.45|0
1646900400000|2022-03-10 08:20:00|29.31|25.47|28.52|24.68|29.52|25.68|28.44|24.6|0
1646900700000|2022-03-10 08:25:00|28.49|24.65|28.22|24.38|28.49|24.65|27.87|24.03|0
1646901000000|2022-03-10 08:30:00|28.14|24.3|29.3|25.46|29.4|25.56|27.6|23.76|0
1646901300000|2022-03-10 08:35:00|29.27|25.43|29.42|25.58|29.67|25.83|29.23|25.39|0
1646901600000|2022-03-10 08:40:00|29.4|25.56|29.78|25.94|29.84|26|29.13|25.29|0
1646901900000|2022-03-10 08:45:00|29.8|25.96|29.74|25.9|30.12|26.28|29.38|25.54|0
1646902200000|2022-03-10 08:50:00|29.7|25.86|29.3|25.46|29.71|25.87|29.2|25.36|0
1646902500000|2022-03-10 08:55:00|29.34|25.5|29.2|25.36|29.52|25.68|29.09|25.25|0
1646902800000|2022-03-10 09:00:00|29.21|25.37|30.84|27|31.12|27.28|29.21|25.37|0
1646903100000|2022-03-10 09:05:00|30.96|27.12|31.67|27.83|31.76|27.92|30.78|26.94|0
1646903400000|2022-03-10 09:10:00|31.62|27.78|31.43|27.59|31.88|28.04|31.32|27.48|0
1646903700000|2022-03-10 09:15:00|31.45|27.61|31.4|27.56|31.54|27.7|31.19|27.35|0
1646904000000|2022-03-10 09:20:00|31.37|27.53|30.57|26.73|31.37|27.53|30.57|26.73|0
1646904300000|2022-03-10 09:25:00|30.51|26.67|30.13|26.29|30.58|26.74|30.11|26.27|0
1646904600000|2022-03-10 09:30:00|30.15|26.31|30.29|26.45|30.29|26.45|29.72|25.88|0
1646904900000|2022-03-10 09:35:00|30.22|26.38|30.36|26.52|30.51|26.67|30.11|26.27|0
1646905200000|2022-03-10 09:40:00|30.39|26.55|30.91|27.07|30.99|27.15|30.28|26.44|0
1646905500000|2022-03-10 09:45:00|30.94|27.1|30.38|26.54|31.05|27.21|30.18|26.34|0
1646905800000|2022-03-10 09:50:00|30.39|26.55|29.22|25.38|30.49|26.65|29|25.16|0
1646906100000|2022-03-10 09:55:00|29.29|25.45|29.45|25.61|30.76|26.92|29|25.16|0
1646906400000|2022-03-10 10:00:00|29.39|25.55|29.48|25.64|30.22|26.38|29.13|25.29|0
1646906700000|2022-03-10 10:05:00|29.46|25.62|29.12|25.28|29.89|26.05|28.74|24.9|0
1646907000000|2022-03-10 10:10:00|29.06|25.22|28.67|24.83|29.27|25.43|28.67|24.83|0
1646907300000|2022-03-10 10:15:00|28.68|24.84|29.09|25.25|29.3|25.46|28.6|24.76|0
1646907600000|2022-03-10 10:20:00|28.97|25.13|29.38|25.54|29.54|25.7|28.84|25|0
1646907900000|2022-03-10 10:25:00|29.36|25.52|29.71|25.87|29.79|25.95|29.24|25.4|0
1646908200000|2022-03-10 10:30:00|29.69|25.85|29.5|25.66|29.74|25.9|29.1|25.26|0
1646908500000|2022-03-10 10:35:00|29.42|25.58|28.95|25.11|29.6|25.76|28.89|25.05|0
1646908800000|2022-03-10 10:40:00|28.98|25.14|29|25.16|29.24|25.4|28.84|25|0
1646909100000|2022-03-10 10:45:00|29.02|25.18|29.48|25.64|29.48|25.64|28.93|25.09|0
1646909400000|2022-03-10 10:50:00|29.47|25.63|29.41|25.57|29.55|25.71|29.21|25.37|0
1646909700000|2022-03-10 10:55:00|29.4|25.56|28.5|24.66|29.54|25.7|28.47|24.63|0
1646910000000|2022-03-10 11:00:00|28.47|24.63|28.7|24.86|28.79|24.95|28.44|24.6|0
1646910300000|2022-03-10 11:05:00|28.69|24.85|28.02|24.18|28.71|24.87|28|24.16|0
1646910600000|2022-03-10 11:10:00|28.03|24.19|28.44|24.6|28.6|24.76|27.72|23.88|0
1646910900000|2022-03-10 11:15:00|28.47|24.63|28.37|24.53|28.58|24.74|28.31|24.47|0
1646911200000|2022-03-10 11:20:00|28.36|24.52|28.74|24.9|28.93|25.09|28.35|24.51|0
1646911500000|2022-03-10 11:25:00|28.75|24.91|28.84|25|29.06|25.22|28.68|24.84|0
1646911800000|2022-03-10 11:30:00|28.9|25.06|28.61|24.77|28.9|25.06|28.38|24.54|0
1646912100000|2022-03-10 11:35:00|28.63|24.79|28.2|24.36|28.87|25.03|28.2|24.36|0
1646912400000|2022-03-10 11:40:00|28.17|24.33|29.01|25.17|29.08|25.24|28.01|24.17|0
1646912700000|2022-03-10 11:45:00|29.02|25.18|28.48|24.64|29.12|25.28|28.4|24.56|0
1646913000000|2022-03-10 11:50:00|28.41|24.57|27.91|24.07|28.56|24.72|27.91|24.07|0
1646913300000|2022-03-10 11:55:00|27.96|24.12|28.4|24.56|28.48|24.64|27.94|24.1|0
1646913600000|2022-03-10 12:00:00|28.47|24.63|27.62|23.78|28.57|24.73|27.62|23.78|0
1646913900000|2022-03-10 12:05:00|27.64|23.8|28.25|24.41|28.25|24.41|27.64|23.8|0
1646914200000|2022-03-10 12:10:00|28.22|24.38|28.08|24.24|29.11|25.27|28.08|24.24|0
1646914500000|2022-03-10 12:15:00|28.09|24.25|28.37|24.53|28.52|24.68|27.85|24.01|0
1646914800000|2022-03-10 12:20:00|28.42|24.58|28.34|24.5|28.42|24.58|27.93|24.09|0
1646915100000|2022-03-10 12:25:00|28.37|24.53|28.5|24.66|28.57|24.73|28.2|24.36|0
1646915400000|2022-03-10 12:30:00|28.63|24.79|27.98|24.14|28.66|24.82|27.98|24.14|0
1646915700000|2022-03-10 12:35:00|28.01|24.17|28.23|24.39|28.25|24.41|27.74|23.9|0
1646916000000|2022-03-10 12:40:00|28.22|24.38|28.02|24.18|28.26|24.42|27.99|24.15|0
1646916300000|2022-03-10 12:45:00|27.97|24.13|27.18|23.34|28.07|24.23|27.18|23.34|0
1646916600000|2022-03-10 12:50:00|27.19|23.35|27.21|23.37|27.45|23.61|27.17|23.33|0
1646916900000|2022-03-10 12:55:00|27.26|23.42|26.92|23.08|27.61|23.77|26.91|23.07|0
1646917200000|2022-03-10 13:00:00|26.95|23.11|26.96|23.12|27.27|23.43|26.81|22.97|0
1646917500000|2022-03-10 13:05:00|26.93|23.09|26.42|22.58|27.04|23.2|26.42|22.58|0
1646917800000|2022-03-10 13:10:00|26.56|22.72|26.85|23.01|27.05|23.21|26.56|22.72|0
1646918100000|2022-03-10 13:15:00|26.82|22.98|26.93|23.09|27.09|23.25|26.68|22.84|0
1646918400000|2022-03-10 13:20:00|26.88|23.04|27.1|23.26|27.2|23.36|26.8|22.96|0
1646918700000|2022-03-10 13:25:00|27.08|23.24|27.24|23.4|27.3|23.46|26.94|23.1|0
1646919000000|2022-03-10 13:30:00|27.2|23.36|27.07|23.23|29.05|25.21|27.07|23.23|0
1646919300000|2022-03-10 13:35:00|27.14|23.3|26.28|22.44|27.32|23.48|26.1|22.26|0
1646919600000|2022-03-10 13:40:00|26.26|22.42|25.89|22.05|26.5|22.66|25.79|21.95|0
1646919900000|2022-03-10 13:45:00|25.87|22.03|25.75|21.91|26.2|22.36|25.75|21.91|0
1646920200000|2022-03-10 13:50:00|25.82|21.98|24.98|21.14|25.82|21.98|24.72|20.88|0
1646920500000|2022-03-10 13:55:00|25.01|21.17|24.93|21.09|25.22|21.38|24.93|21.09|0
1646920800000|2022-03-10 14:00:00|24.9|21.06|25.07|21.23|25.12|21.28|24.69|20.85|0
1646921100000|2022-03-10 14:05:00|25.05|21.21|26.36|22.52|26.61|22.77|24.77|20.93|0
1646921400000|2022-03-10 14:10:00|26.31|22.47|26.52|22.68|26.56|22.72|26.18|22.34|0
1646921700000|2022-03-10 14:15:00|26.56|22.72|26.56|22.72|26.59|22.75|26.33|22.49|0
1646922000000|2022-03-10 14:20:00|26.51|22.67|26.51|22.67|26.61|22.77|26.26|22.42|0
1646922300000|2022-03-10 14:25:00|26.5|22.66|26.89|23.05|26.92|23.08|26.43|22.59|0
1646922600000|2022-03-10 14:30:00|27.03|23.19|27.3|23.46|27.69|23.85|26.57|22.73|0
1646922900000|2022-03-10 14:35:00|27.22|23.38|25.43|21.59|27.35|23.51|25.4|21.56|0
1646923200000|2022-03-10 14:40:00|25.57|21.73|26.12|22.28|26.68|22.84|25.57|21.73|0
1646923500000|2022-03-10 14:45:00|26.1|22.26|25.65|21.81|26.5|22.66|25.65|21.81|0
1646923800000|2022-03-10 14:50:00|25.75|21.91|26.63|22.79|26.63|22.79|25.45|21.61|0
1646924100000|2022-03-10 14:55:00|26.48|22.64|27.93|24.09|28.42|24.58|26.48|22.64|0
1646924400000|2022-03-10 15:00:00|27.91|24.07|26.86|23.02|28.01|24.17|26.73|22.89|0
1646924700000|2022-03-10 15:05:00|27.01|23.17|27.33|23.49|27.54|23.7|26.83|22.99|0
1646925000000|2022-03-10 15:10:00|27.36|23.52|27.48|23.64|27.75|23.91|26.91|23.07|0
1646925300000|2022-03-10 15:15:00|27.38|23.54|28.69|24.85|28.69|24.85|27.36|23.52|0
1646925600000|2022-03-10 15:20:00|28.63|24.79|26.04|22.2|28.63|24.79|24.88|21.04|0
1646925900000|2022-03-10 15:25:00|26.07|22.23|25.24|21.4|26.53|22.69|25.22|21.38|0
1646926200000|2022-03-10 15:30:00|25.26|21.42|24.36|20.52|25.59|21.75|24.27|20.43|0
1646926500000|2022-03-10 15:35:00|24.24|20.4|23.51|19.67|24.56|20.72|23.12|19.28|0
1646926800000|2022-03-10 15:40:00|23.47|19.63|23.47|19.63|23.87|20.03|23.37|19.53|0
1646927100000|2022-03-10 15:45:00|23.44|19.6|23.94|20.1|24.19|20.35|23.23|19.39|0
1646927400000|2022-03-10 15:50:00|23.98|20.14|22.89|19.05|23.98|20.14|22.82|18.98|0
1646927700000|2022-03-10 15:55:00|22.82|18.98|22.66|18.82|22.86|19.02|22.43|18.59|0
1646928000000|2022-03-10 16:00:00|22.49|18.65|22.25|18.41|22.54|18.7|22.14|18.3|0
1646928300000|2022-03-10 16:05:00|22.32|18.48|25.69|21.85|25.74|21.9|22.01|18.17|0
1646928600000|2022-03-10 16:10:00|25.64|21.8|26.05|22.21|26.1|22.26|25.51|21.67|0
1646928900000|2022-03-10 16:15:00|26|22.16|25.78|21.94|26|22.16|25.51|21.67|0
1646929200000|2022-03-10 16:20:00|25.75|21.91|25.46|21.62|26.11|22.27|25.31|21.47|0
1646929500000|2022-03-10 16:25:00|25.41|21.57|25.55|21.71|25.55|21.71|24.82|20.98|0
1646929800000|2022-03-10 16:30:00|25.56|21.72|25.55|21.71|25.78|21.94|25.39|21.55|0
1646930100000|2022-03-10 16:35:00|25.57|21.73|25.41|21.57|25.76|21.92|25.36|21.52|0
1646930400000|2022-03-10 16:40:00|25.44|21.6|26.03|22.19|26.05|22.21|25.24|21.4|0
1646930700000|2022-03-10 16:45:00|26.09|22.25|25.93|22.09|26.09|22.25|25.53|21.69|0
1646931000000|2022-03-10 16:50:00|25.95|22.11|26.45|22.61|26.63|22.79|25.83|21.99|0
1646931300000|2022-03-10 16:55:00|26.48|22.64|26.73|22.89|26.75|22.91|26.25|22.41|0
1646931600000|2022-03-10 17:00:00|26.65|22.81|26.91|23.07|27.04|23.2|26.53|22.69|0
1646931900000|2022-03-10 17:05:00|26.88|23.04|26.06|22.22|27.14|23.3|25.99|22.15|0
1646932200000|2022-03-10 17:10:00|26.16|22.32|26.28|22.44|26.29|22.45|25.94|22.1|0
1646932500000|2022-03-10 17:15:00|26.29|22.45|26.36|22.52|26.47|22.63|26.11|22.27|0
1646932800000|2022-03-10 17:20:00|26.41|22.57|27.29|23.45|27.34|23.5|26.29|22.45|0
1646933100000|2022-03-10 17:25:00|27.31|23.47|27.15|23.31|27.39|23.55|27|23.16|0
1646933400000|2022-03-10 17:30:00|27.13|23.29|26.59|22.75|27.13|23.29|26.56|22.72|0
1646933700000|2022-03-10 17:35:00|26.61|22.77|26.03|22.19|26.61|22.77|26.01|22.17|0
1646934000000|2022-03-10 17:40:00|26.01|22.17|25.33|21.49|26.08|22.24|25.18|21.34|0
1646934300000|2022-03-10 17:45:00|25.26|21.42|25.56|21.72|25.6|21.76|25.18|21.34|0
1646934600000|2022-03-10 17:50:00|25.55|21.71|25.01|21.17|25.63|21.79|24.89|21.05|0
1646934900000|2022-03-10 17:55:00|25.06|21.22|25.16|21.32|25.3|21.46|25.04|21.2|0
1646935200000|2022-03-10 18:00:00|25.19|21.35|24.84|21|25.7|21.86|24.83|20.99|0
1646935500000|2022-03-10 18:05:00|24.87|21.03|25.23|21.39|25.39|21.55|24.87|21.03|0
1646935800000|2022-03-10 18:10:00|25.25|21.41|25.4|21.56|25.85|22.01|25.13|21.29|0
1646936100000|2022-03-10 18:15:00|25.39|21.55|26.19|22.35|26.27|22.43|25.28|21.44|0
1646936400000|2022-03-10 18:20:00|26.14|22.3|26.02|22.18|26.37|22.53|25.74|21.9|0
1646936700000|2022-03-10 18:25:00|25.99|22.15|26.07|22.23|26.26|22.42|25.67|21.83|0
1646937000000|2022-03-10 18:30:00|26.04|22.2|26.37|22.53|26.47|22.63|25.82|21.98|0
1646937300000|2022-03-10 18:35:00|26.32|22.48|26.12|22.28|26.67|22.83|26.04|22.2|0
1646937600000|2022-03-10 18:40:00|26.19|22.35|26.12|22.28|26.39|22.55|25.91|22.07|0
1646937900000|2022-03-10 18:45:00|26.11|22.27|27.42|23.58|27.45|23.61|26.11|22.27|0
1646938200000|2022-03-10 18:50:00|27.45|23.61|24.27|20.43|27.5|23.66|24.15|20.31|0
1646938500000|2022-03-10 18:55:00|24.29|20.45|24.29|20.45|24.58|20.74|24.08|20.24|0
1646938800000|2022-03-10 19:00:00|24.32|20.48|25.72|21.88|25.72|21.88|24.17|20.33|0
1646939100000|2022-03-10 19:05:00|25.74|21.9|24.9|21.06|26.02|22.18|24.9|21.06|0
1646939400000|2022-03-10 19:10:00|24.99|21.15|25.02|21.18|25.2|21.36|24.75|20.91|0
1646939700000|2022-03-10 19:15:00|25|21.16|25.42|21.58|25.75|21.91|24.91|21.07|0
1646940000000|2022-03-10 19:20:00|25.47|21.63|24.97|21.13|25.6|21.76|24.97|21.13|0
1646940300000|2022-03-10 19:25:00|25.07|21.23|25.61|21.77|25.83|21.99|25.02|21.18|0
1646940600000|2022-03-10 19:30:00|25.82|21.98|25.69|21.85|26.26|22.42|25.57|21.73|0
1646940900000|2022-03-10 19:35:00|25.8|21.96|25.79|21.95|26.2|22.36|25.54|21.7|0
1646941200000|2022-03-10 19:40:00|25.84|22|25.44|21.6|26.05|22.21|25.32|21.48|0
1646941500000|2022-03-10 19:45:00|25.32|21.48|26.61|22.77|26.67|22.83|25.32|21.48|0
1646941800000|2022-03-10 19:50:00|26.67|22.83|26.35|22.51|26.93|23.09|26.35|22.51|0
1646942100000|2022-03-10 19:55:00|26.38|22.54|26.46|22.62|26.74|22.9|26.3|22.46|0
1646942400000|2022-03-10 20:00:00|26.59|22.75|25.61|21.77|26.59|22.75|25.56|21.72|0
1646942700000|2022-03-10 20:05:00|25.74|21.9|25.39|21.55|25.87|22.03|25.01|21.17|0
1646943000000|2022-03-10 20:10:00|25.44|21.6|25.99|22.15|26.09|22.25|25.29|21.45|0
1646943300000|2022-03-10 20:15:00|26.02|22.18|25.86|22.02|26.33|22.49|25.71|21.87|0
1646943600000|2022-03-10 20:20:00|25.84|22|25.18|21.34|26.17|22.33|24.94|21.1|0
1646943900000|2022-03-10 20:25:00|25.09|21.25|25.7|21.86|25.79|21.95|25.06|21.22|0
1646944200000|2022-03-10 20:30:00|25.71|21.87|25.73|21.89|26.01|22.17|25.43|21.59|0
1646944500000|2022-03-10 20:35:00|25.68|21.84|25.36|21.52|25.89|22.05|25.03|21.19|0
1646944800000|2022-03-10 20:40:00|25.48|21.64|25.71|21.87|26.29|22.45|25.46|21.62|0
1646945100000|2022-03-10 20:45:00|25.56|21.72|25.73|21.89|26.06|22.22|25.18|21.34|0
1646945400000|2022-03-10 20:50:00|25.63|21.79|26.16|22.32|27.26|23.42|25.63|21.79|0
1646945700000|2022-03-10 20:55:00|26.18|22.34|25.64|21.8|26.31|22.47|25.36|21.52|0
1646946000000|2022-03-10 21:00:00|25.46|21.62|25.05|21.21|25.54|21.7|24.88|21.04|0
1646946300000|2022-03-10 21:05:00|25.07|21.23|24.82|20.98|25.15|21.31|24.7|20.86|0
1646946600000|2022-03-10 21:10:00|24.85|21.01|24.92|21.92|25.22|21.95|24.73|20.94|0
1646946900000|2022-03-10 21:15:00|25.15|21.65|25.1|21.6|25.2|21.7|25.05|21.55|0
1646947200000|2022-03-10 21:20:00|25.13|21.63|25.23|21.73|25.23|21.73|25.1|21.6|0
1646947500000|2022-03-10 21:25:00|25.25|21.75|24.93|21.43|25.25|21.75|24.91|21.41|0
1646947800000|2022-03-10 21:30:00|24.91|21.41|24.83|21.33|24.91|21.41|24.83|21.33|0
1646948100000|2022-03-10 21:35:00|24.86|21.36|25|21.5|25.11|21.61|24.85|21.35|0
1646948400000|2022-03-10 21:40:00|24.95|21.45|24.88|21.38|24.98|21.48|24.88|21.38|0
1646948700000|2022-03-10 21:45:00|24.9|21.4|24.93|21.43|24.93|21.43|24.68|21.18|0
1646949000000|2022-03-10 21:50:00|24.9|21.4|24.85|21.35|24.93|21.43|24.83|21.33|0
1646949300000|2022-03-10 21:55:00|24.83|21.33|24.59|21.09|24.83|21.33|24.53|21.03|0
1646949600000|2022-03-10 22:00:00|24.61|21.11|24.52|21.02|24.74|21.24|24.52|21.02|0
1646949900000|2022-03-10 22:05:00|24.55|21.05|24.46|20.96|24.6|21.1|24.42|20.92|0
1646950200000|2022-03-10 22:10:00|24.45|20.95|24.41|20.91|24.51|21.01|24.35|20.85|0
1646950500000|2022-03-10 22:15:00|24.42|20.92|24.38|20.88|24.43|20.93|24.29|20.79|0
1646950800000|2022-03-10 22:20:00|24.41|20.91|24.37|20.87|24.46|20.96|24.36|20.86|0
1646951100000|2022-03-10 22:25:00|24.36|20.86|24.44|20.94|24.49|20.99|24.36|20.86|0
1646951400000|2022-03-10 22:30:00|24.46|20.96|24.39|20.89|24.46|20.96|24.39|20.89|0
1646951700000|2022-03-10 22:35:00|24.4|20.9|24.4|20.9|24.44|20.94|24.39|20.89|0
1646952000000|2022-03-10 22:40:00|24.39|20.89|24.37|20.87|24.4|20.9|24.37|20.87|0
1646952300000|2022-03-10 22:45:00|24.38|20.88|24.38|20.88|24.4|20.9|24.38|20.88|0
1646952600000|2022-03-10 22:50:00|24.37|20.87|24.39|20.89|24.39|20.89|24.37|20.87|0
1646952900000|2022-03-10 22:55:00|24.38|20.88|24.35|20.85|24.42|20.92|24.33|20.83|0
1646953200000|2022-03-10 23:00:00|24.73|21.23|25.02|21.52|25.02|21.52|24.3|20.8|0
1646953500000|2022-03-10 23:05:00|24.99|21.49|25.22|21.72|25.3|21.8|24.97|21.47|0
1646953800000|2022-03-10 23:10:00|25.24|21.74|25.29|21.79|25.29|21.79|25.14|21.64|0
1646954100000|2022-03-10 23:15:00|25.34|21.84|25.23|21.73|25.43|21.93|25.21|21.71|0
1646954400000|2022-03-10 23:20:00|25.24|21.74|25.32|21.82|25.34|21.84|25.15|21.65|0
1646954700000|2022-03-10 23:25:00|25.29|21.79|25.12|21.62|25.29|21.79|25.11|21.61|0
1646955000000|2022-03-10 23:30:00|25.11|21.61|25.14|21.64|25.26|21.76|25.1|21.6|0
1646955300000|2022-03-10 23:35:00|25.12|21.62|25.31|21.81|25.31|21.81|25.12|21.62|0
1646955600000|2022-03-10 23:40:00|25.32|21.82|25.11|21.61|25.32|21.82|25.11|21.61|0
1646955900000|2022-03-10 23:45:00|25.12|21.62|25.67|22.17|25.8|22.3|25.12|21.62|0
1646956200000|2022-03-10 23:50:00|25.65|22.15|25.39|21.89|25.67|22.17|25.34|21.84|0
1646956500000|2022-03-10 23:55:00|25.37|21.87|25.26|21.76|25.56|22.06|25.25|21.75|0
1646956800000|2022-03-11 00:00:00|25.31|21.81|24.98|21.48|25.36|21.86|24.93|21.43|0
1646957100000|2022-03-11 00:05:00|25.01|21.51|25.07|21.57|25.16|21.66|24.96|21.46|0
1646957400000|2022-03-11 00:10:00|25.09|21.59|25.13|21.63|25.26|21.76|24.95|21.45|0
1646957700000|2022-03-11 00:15:00|25.16|21.66|25.2|21.7|25.29|21.79|24.9|21.4|0
1646958000000|2022-03-11 00:20:00|25.18|21.68|25.23|21.73|25.23|21.73|25|21.5|0
1646958300000|2022-03-11 00:25:00|25.25|21.75|25.1|21.6|25.28|21.78|25.04|21.54|0
1646958600000|2022-03-11 00:30:00|25.11|21.61|25.18|21.68|25.34|21.84|25.11|21.61|0
1646958900000|2022-03-11 00:35:00|25.2|21.7|25|21.5|25.2|21.7|24.96|21.46|0
1646959200000|2022-03-11 00:40:00|24.97|21.47|24.9|21.4|25.01|21.51|24.9|21.4|0
1646959500000|2022-03-11 00:45:00|24.92|21.42|24.85|21.35|24.92|21.42|24.75|21.25|0
1646959800000|2022-03-11 00:50:00|24.87|21.37|24.21|20.71|24.87|21.37|24.16|20.66|0
1646960100000|2022-03-11 00:55:00|24.23|20.73|24.2|20.7|24.23|20.73|24.08|20.58|0
1646960400000|2022-03-11 01:00:00|24.23|20.73|23.36|19.86|24.23|20.73|23.34|19.84|0
1646960700000|2022-03-11 01:05:00|23.32|19.82|23.55|20.05|23.72|20.22|23.23|19.73|0
1646961000000|2022-03-11 01:10:00|23.58|20.08|23.62|20.12|23.7|20.2|23.46|19.96|0
1646961300000|2022-03-11 01:15:00|23.61|20.11|23.91|20.41|23.98|20.48|23.61|20.11|0
1646961600000|2022-03-11 01:20:00|23.89|20.39|23.15|19.65|23.91|20.41|23.14|19.64|0
1646961900000|2022-03-11 01:25:00|23.1|19.6|23.09|19.59|23.23|19.73|22.84|19.34|0
1646962200000|2022-03-11 01:30:00|23.15|19.65|23.1|19.6|23.15|19.65|22.78|19.28|0
1646962500000|2022-03-11 01:35:00|23.05|19.55|23.24|19.74|23.29|19.79|23.05|19.55|0
1646962800000|2022-03-11 01:40:00|23.26|19.76|23.36|19.86|23.43|19.93|23.09|19.59|0
1646963100000|2022-03-11 01:45:00|23.38|19.88|23.28|19.78|23.52|20.02|23.24|19.74|0
1646963400000|2022-03-11 01:50:00|23.27|19.77|23.15|19.65|23.31|19.81|23.05|19.55|0
1646963700000|2022-03-11 01:55:00|23.14|19.64|22.77|19.27|23.19|19.69|22.76|19.26|0
1646964000000|2022-03-11 02:00:00|22.78|19.28|23.17|19.67|23.17|19.67|22.63|19.13|0
1646964300000|2022-03-11 02:05:00|23.1|19.6|23.34|19.84|23.48|19.98|23|19.5|0
1646964600000|2022-03-11 02:10:00|23.33|19.83|23.34|19.84|23.4|19.9|23.26|19.76|0
1646964900000|2022-03-11 02:15:00|23.33|19.83|23.26|19.76|23.35|19.85|23.22|19.72|0
1646965200000|2022-03-11 02:20:00|23.28|19.78|23|19.5|23.28|19.78|22.98|19.48|0
1646965500000|2022-03-11 02:25:00|22.98|19.48|22.88|19.38|23.02|19.52|22.59|19.09|0
1646965800000|2022-03-11 02:30:00|22.89|19.39|22.97|19.47|23.07|19.57|22.72|19.22|0
1646966100000|2022-03-11 02:35:00|22.99|19.49|23.09|19.59|23.16|19.66|22.95|19.45|0
1646966400000|2022-03-11 02:40:00|23.1|19.6|23.04|19.54|23.27|19.77|23.02|19.52|0
1646966700000|2022-03-11 02:45:00|23.02|19.52|22.76|19.26|23.09|19.59|22.72|19.22|0
1646967000000|2022-03-11 02:50:00|22.77|19.27|23.09|19.59|23.09|19.59|22.62|19.12|0
1646967300000|2022-03-11 02:55:00|23.08|19.58|22.83|19.33|23.09|19.59|22.82|19.32|0
1646967600000|2022-03-11 03:00:00|22.88|19.38|22.81|19.31|22.94|19.44|22.74|19.24|0
1646967900000|2022-03-11 03:05:00|22.82|19.32|22.64|19.14|22.83|19.33|22.64|19.14|0
1646968200000|2022-03-11 03:10:00|22.66|19.16|22.39|18.89|22.69|19.19|22.39|18.89|0
1646968500000|2022-03-11 03:15:00|22.37|18.87|22.3|18.8|22.38|18.88|22.04|18.54|0
1646968800000|2022-03-11 03:20:00|22.32|18.82|22.29|18.79|22.39|18.89|22.21|18.71|0
1646969100000|2022-03-11 03:25:00|22.3|18.8|22.3|18.8|22.43|18.93|22.21|18.71|0
1646969400000|2022-03-11 03:30:00|22.09|18.59|22.38|18.88|22.38|18.88|21.91|18.41|0
1646969700000|2022-03-11 03:35:00|22.4|18.9|22.16|18.66|22.5|19|22.1|18.6|0
1646970000000|2022-03-11 03:40:00|22.2|18.7|22.39|18.89|22.5|19|22.14|18.64|0
1646970300000|2022-03-11 03:45:00|22.41|18.91|22.43|18.93|22.5|19|22.25|18.75|0
1646970600000|2022-03-11 03:50:00|22.39|18.89|22.71|19.21|22.71|19.21|22.34|18.84|0
1646970900000|2022-03-11 03:55:00|22.68|19.18|22.76|19.26|22.8|19.3|22.56|19.06|0
1646971200000|2022-03-11 04:00:00|22.78|19.28|22.73|19.23|22.84|19.34|22.71|19.21|0
1646971500000|2022-03-11 04:05:00|22.74|19.24|22.84|19.34|22.84|19.34|22.69|19.19|0
1646971800000|2022-03-11 04:10:00|22.91|19.41|22.48|18.98|22.91|19.41|22.4|18.9|0
1646972100000|2022-03-11 04:15:00|22.5|19|22.74|19.24|22.84|19.34|22.47|18.97|0
1646972400000|2022-03-11 04:20:00|22.75|19.25|22.93|19.43|22.96|19.46|22.75|19.25|0
1646972700000|2022-03-11 04:25:00|22.89|19.39|22.77|19.27|22.89|19.39|22.72|19.22|0
1646973000000|2022-03-11 04:30:00|22.79|19.29|22.68|19.18|22.84|19.34|22.68|19.18|0
1646973300000|2022-03-11 04:35:00|22.72|19.22|22.7|19.2|22.77|19.27|22.63|19.13|0
1646973600000|2022-03-11 04:40:00|22.68|19.18|22.84|19.34|22.85|19.35|22.63|19.13|0
1646973900000|2022-03-11 04:45:00|22.81|19.31|22.74|19.24|22.85|19.35|22.7|19.2|0
1646974200000|2022-03-11 04:50:00|22.77|19.27|22.6|19.1|22.88|19.38|22.6|19.1|0
1646974500000|2022-03-11 04:55:00|22.62|19.12|22.54|19.04|22.62|19.12|22.49|18.99|0
1646974800000|2022-03-11 05:00:00|22.55|19.05|22.47|18.97|22.58|19.08|22.28|18.78|0
1646975100000|2022-03-11 05:05:00|22.44|18.94|22.33|18.83|22.44|18.94|22.26|18.76|0
1646975400000|2022-03-11 05:10:00|22.3|18.8|22.35|18.85|22.37|18.87|22.15|18.65|0
1646975700000|2022-03-11 05:15:00|22.3|18.8|22.3|18.8|22.37|18.87|22.24|18.74|0
1646976000000|2022-03-11 05:20:00|22.31|18.81|22.29|18.79|22.37|18.87|22.19|18.69|0
1646976300000|2022-03-11 05:25:00|22.33|18.83|22.46|18.96|22.51|19.01|22.32|18.82|0
1646976600000|2022-03-11 05:30:00|22.48|18.98|22.82|19.32|22.84|19.34|22.39|18.89|0
1646976900000|2022-03-11 05:35:00|22.83|19.33|23.39|19.89|23.42|19.92|22.71|19.21|0
1646977200000|2022-03-11 05:40:00|23.32|19.82|23.18|19.68|23.42|19.92|23.18|19.68|0
1646977500000|2022-03-11 05:45:00|23.2|19.7|23.42|19.92|23.46|19.96|23.18|19.68|0
1646977800000|2022-03-11 05:50:00|23.44|19.94|23.76|20.26|23.8|20.3|23.37|19.87|0
1646978100000|2022-03-11 05:55:00|23.83|20.33|23.99|20.49|24.25|20.75|23.83|20.33|0
1646978400000|2022-03-11 06:00:00|23.97|20.47|23.87|21.59|24.5|21.62|23.75|20.25|0
1646978700000|2022-03-11 06:05:00|23.84|21.57|24|21.71|24.2|21.9|23.79|21.52|0
1646979000000|2022-03-11 06:10:00|23.97|21.69|24.05|21.76|24.19|21.89|23.92|21.64|0
1646979300000|2022-03-11 06:15:00|24.07|21.78|24.15|21.85|24.31|21.99|23.94|21.66|0
1646979600000|2022-03-11 06:20:00|24.19|21.89|23.97|21.68|24.23|21.92|23.94|21.66|0
1646979900000|2022-03-11 06:25:00|23.98|21.7|24.17|21.87|24.25|21.94|23.97|21.68|0
1646980200000|2022-03-11 06:30:00|24.19|21.88|23.82|21.55|24.2|21.9|23.81|21.54|0
1646980500000|2022-03-11 06:35:00|23.81|21.54|23.95|21.67|23.99|21.71|23.65|21.4|0
1646980800000|2022-03-11 06:40:00|23.94|21.66|24.24|21.93|24.33|22.01|23.94|21.66|0
1646981100000|2022-03-11 06:45:00|24.25|21.94|24.28|21.96|24.33|22.01|24.08|21.79|0
1646981400000|2022-03-11 06:50:00|24.29|21.98|24.28|21.96|24.3|21.99|24.2|21.89|0
1646981700000|2022-03-11 06:55:00|24.3|21.99|24.16|21.86|24.3|21.99|24.05|21.76|0
1646982000000|2022-03-11 07:00:00|24.17|21.87|25.03|22.65|25.13|22.73|24.17|21.87|0
1646982300000|2022-03-11 07:05:00|25.07|22.68|25.6|23.16|25.97|23.5|25.07|22.68|0
1646982600000|2022-03-11 07:10:00|25.59|23.15|25.42|23|25.89|23.42|25.35|22.94|0
1646982900000|2022-03-11 07:15:00|25.41|22.99|25.84|23.38|25.84|23.38|24.39|22.07|0
1646983200000|2022-03-11 07:20:00|25.82|23.36|25.28|22.87|25.82|23.36|25.25|22.85|0
1646983500000|2022-03-11 07:25:00|25.29|22.88|25.51|23.08|25.56|23.13|25.18|22.79|0
1646983800000|2022-03-11 07:30:00|25.49|23.07|25.02|22.64|25.49|23.07|24.94|22.57|0
1646984100000|2022-03-11 07:35:00|24.98|22.6|24.78|22.42|25.07|22.69|24.54|22.2|0
1646984400000|2022-03-11 07:40:00|24.75|22.4|25.03|22.65|25.18|22.78|24.75|22.4|0
1646984700000|2022-03-11 07:45:00|24.99|22.61|24.75|22.39|25.42|23|24.66|22.31|0
1646985000000|2022-03-11 07:50:00|24.79|22.43|24.74|22.38|24.9|22.53|24.67|22.32|0
1646985300000|2022-03-11 07:55:00|24.72|22.37|24.8|22.44|24.8|22.44|24.26|21.95|0
1646985600000|2022-03-11 08:00:00|24.9|22.52|24.14|21.84|24.96|22.59|24.14|21.84|0
1646985900000|2022-03-11 08:05:00|24.17|21.87|24.18|21.88|24.55|22.21|23.83|21.56|0
1646986200000|2022-03-11 08:10:00|24.19|21.89|24.35|22.03|24.68|22.33|24.19|21.89|0
1646986500000|2022-03-11 08:15:00|24.38|22.06|23.18|20.97|24.5|22.16|23.1|20.9|0
1646986800000|2022-03-11 08:20:00|23.19|20.98|23.61|21.36|23.64|21.38|22.98|20.79|0
1646987100000|2022-03-11 08:25:00|23.57|21.33|23.53|21.29|23.96|21.68|23.29|21.07|0
1646987400000|2022-03-11 08:30:00|23.49|21.26|23.33|21.11|23.92|21.64|23.29|21.07|0
1646987700000|2022-03-11 08:35:00|23.39|21.16|25.52|23.12|25.52|23.12|22.86|20.68|0
1646988000000|2022-03-11 08:40:00|25.5|23.1|25.65|23.25|25.78|23.38|25.24|22.84|0
1646988300000|2022-03-11 08:45:00|25.74|23.34|26.35|23.95|26.36|23.96|25.74|23.34|0
1646988600000|2022-03-11 08:50:00|26.37|23.97|25.57|23.17|26.39|23.99|25.56|23.16|0
1646988900000|2022-03-11 08:55:00|25.61|23.21|25.7|23.3|26.01|23.61|25.57|23.17|0
1646989200000|2022-03-11 09:00:00|25.69|23.29|26.01|23.61|26.14|23.74|25.66|23.26|0
1646989500000|2022-03-11 09:05:00|26.02|23.62|26.38|23.98|26.74|24.34|25.98|23.58|0
1646989800000|2022-03-11 09:10:00|26.4|24|26.95|24.55|26.99|24.59|26.38|23.98|0
1646990100000|2022-03-11 09:15:00|26.91|24.51|26.83|24.43|27.04|24.64|26.67|24.27|0
1646990400000|2022-03-11 09:20:00|26.84|24.44|25.96|23.56|27.27|24.87|25.79|23.39|0
1646990700000|2022-03-11 09:25:00|25.94|23.54|25.71|23.31|26.18|23.78|25.69|23.29|0
1646991000000|2022-03-11 09:30:00|25.73|23.33|25.68|23.28|25.89|23.49|25.4|23|0
1646991300000|2022-03-11 09:35:00|25.73|23.33|25.5|23.1|25.78|23.38|25.39|22.99|0
1646991600000|2022-03-11 09:40:00|25.51|23.11|25.55|23.15|25.55|23.15|25.24|22.84|0
1646991900000|2022-03-11 09:45:00|25.57|23.17|25.54|23.14|25.83|23.43|25.28|22.88|0
1646992200000|2022-03-11 09:50:00|25.57|23.17|25.77|23.37|25.93|23.53|25.41|23.01|0
1646992500000|2022-03-11 09:55:00|25.75|23.35|25.64|23.24|25.77|23.37|25.62|23.22|0
1646992800000|2022-03-11 10:00:00|25.67|23.27|26.73|24.33|26.73|24.33|25.67|23.27|0
1646993100000|2022-03-11 10:05:00|26.76|24.36|26.41|24.01|26.89|24.49|26.33|23.93|0
1646993400000|2022-03-11 10:10:00|26.38|23.98|26.09|23.69|26.39|23.99|26.07|23.67|0
1646993700000|2022-03-11 10:15:00|26.1|23.7|26.14|23.74|26.35|23.95|26.03|23.63|0
1646994000000|2022-03-11 10:20:00|26.12|23.72|26.27|23.87|26.27|23.87|26.03|23.63|0
1646994300000|2022-03-11 10:25:00|26.24|23.84|26.66|24.26|26.78|24.38|26.24|23.84|0
1646994600000|2022-03-11 10:30:00|26.64|24.24|26.44|24.04|26.7|24.3|26.37|23.97|0
1646994900000|2022-03-11 10:35:00|26.43|24.03|26.11|23.71|26.48|24.08|26.04|23.64|0
1646995200000|2022-03-11 10:40:00|26.09|23.69|25.69|23.29|26.11|23.71|25.69|23.29|0
1646995500000|2022-03-11 10:45:00|25.75|23.35|26.08|23.68|26.08|23.68|25.71|23.31|0
1646995800000|2022-03-11 10:50:00|26.09|23.69|25.63|23.23|26.11|23.71|25.58|23.18|0
1646996100000|2022-03-11 10:55:00|25.66|23.26|26.13|23.73|26.37|23.97|25.57|23.17|0
1646996400000|2022-03-11 11:00:00|26.09|23.69|26.14|23.74|26.24|23.84|25.95|23.55|0
1646996700000|2022-03-11 11:05:00|26.16|23.76|26.09|23.69|26.3|23.9|25.84|23.44|0
1646997000000|2022-03-11 11:10:00|26.1|23.7|25.86|23.46|26.21|23.81|25.77|23.37|0
1646997300000|2022-03-11 11:15:00|25.84|23.44|25.74|23.34|26.05|23.65|25.71|23.31|0
1646997600000|2022-03-11 11:20:00|25.76|23.36|29.78|27.38|30.03|27.63|25.46|23.06|0
1646997900000|2022-03-11 11:25:00|29.5|27.1|29.8|27.4|31.89|29.49|27.96|25.56|0
1646998200000|2022-03-11 11:30:00|29.42|27.02|29.67|27.27|30.04|27.64|28.49|26.09|0
1646998500000|2022-03-11 11:35:00|29.84|27.44|28.87|26.47|29.89|27.49|28.54|26.14|0
1646998800000|2022-03-11 11:40:00|28.86|26.46|29.44|27.04|30.19|27.79|28.83|26.43|0
1646999100000|2022-03-11 11:45:00|29.43|27.03|30.04|26.2|30.23|27.62|28.92|25.98|0
1646999400000|2022-03-11 11:50:00|29.99|26.15|29.02|25.18|30.04|26.2|28.6|24.76|0
1646999700000|2022-03-11 11:55:00|29.07|25.23|29.98|26.14|30.06|26.22|29.02|25.18|0
1647000000000|2022-03-11 12:00:00|29.95|26.11|29.75|25.91|29.95|26.11|29.11|25.27|0
1647000300000|2022-03-11 12:05:00|29.81|25.97|29.78|25.94|29.89|26.05|29.29|25.45|0
1647000600000|2022-03-11 12:10:00|29.72|25.88|29.92|26.08|30.25|26.41|29.52|25.68|0
1647000900000|2022-03-11 12:15:00|29.81|25.97|29.69|25.85|30.07|26.23|29.57|25.73|0
1647001200000|2022-03-11 12:20:00|29.61|25.77|30.03|26.19|30.28|26.44|29.61|25.77|0
1647001500000|2022-03-11 12:25:00|30.04|26.2|29.34|25.5|30.04|26.2|29|25.16|0
1647001800000|2022-03-11 12:30:00|28.74|24.9|29.86|26.02|29.86|26.02|28.74|24.9|0
1647002100000|2022-03-11 12:35:00|29.84|26|30.03|26.19|30.03|26.19|29.52|25.68|0
1647002400000|2022-03-11 12:40:00|30.06|26.22|29.74|25.9|30.06|26.22|29.55|25.71|0
1647002700000|2022-03-11 12:45:00|29.68|25.84|29.68|25.84|29.76|25.92|28.96|25.12|0
1647003000000|2022-03-11 12:50:00|29.65|25.81|28.54|24.7|29.65|25.81|28.54|24.7|0
1647003300000|2022-03-11 12:55:00|28.57|24.73|28.35|24.51|28.68|24.84|27.91|24.07|0
1647003600000|2022-03-11 13:00:00|28.33|24.49|28.23|24.39|28.62|24.78|28.01|24.17|0
1647003900000|2022-03-11 13:05:00|28.26|24.42|28.49|24.65|28.59|24.75|28.13|24.29|0
1647004200000|2022-03-11 13:10:00|28.51|24.67|27.84|24|28.62|24.78|27.6|23.76|0
1647004500000|2022-03-11 13:15:00|27.85|24.01|27.43|23.59|28.06|24.22|27.43|23.59|0
1647004800000|2022-03-11 13:20:00|27.45|23.61|27.86|24.02|27.95|24.11|27.35|23.51|0
1647005100000|2022-03-11 13:25:00|27.89|24.05|28.31|24.47|28.35|24.51|27.84|24|0
1647005400000|2022-03-11 13:30:00|28.39|24.55|28|24.16|28.56|24.72|27.86|24.02|0
1647005700000|2022-03-11 13:35:00|27.92|24.08|28.17|24.33|28.33|24.49|27.77|23.93|0
1647006000000|2022-03-11 13:40:00|28.03|24.19|27.48|23.64|28.06|24.22|27.45|23.61|0
1647006300000|2022-03-11 13:45:00|27.53|23.69|27.18|23.34|27.79|23.95|27.15|23.31|0
1647006600000|2022-03-11 13:50:00|27.2|23.36|27.53|23.69|27.67|23.83|27.2|23.36|0
1647006900000|2022-03-11 13:55:00|27.56|23.72|26.36|22.52|27.61|23.77|26.36|22.52|0
1647007200000|2022-03-11 14:00:00|26.42|22.58|27.63|23.79|27.88|24.04|26.36|22.52|0
1647007500000|2022-03-11 14:05:00|27.58|23.74|27.26|23.42|27.63|23.79|27.17|23.33|0
1647007800000|2022-03-11 14:10:00|27.28|23.44|27.09|23.25|27.3|23.46|26.93|23.09|0
1647008100000|2022-03-11 14:15:00|27.11|23.27|27.3|23.46|27.41|23.57|27.09|23.25|0
1647008400000|2022-03-11 14:20:00|27.36|23.52|27.3|23.46|27.55|23.71|26.95|23.11|0
1647008700000|2022-03-11 14:25:00|27.25|23.41|26.72|22.88|27.27|23.43|26.72|22.88|0
1647009000000|2022-03-11 14:30:00|26.82|22.98|26.84|23|27.35|23.51|26.58|22.74|0
1647009300000|2022-03-11 14:35:00|26.9|23.06|26.24|22.4|27.27|23.43|26.22|22.38|0
1647009600000|2022-03-11 14:40:00|26.25|22.41|26.49|24.09|27.37|24.38|25.22|21.38|0
1647009900000|2022-03-11 14:45:00|26.47|24.07|26.81|24.41|27.16|24.76|26.47|24.07|0
1647010200000|2022-03-11 14:50:00|26.62|24.22|25.9|23.5|27.19|24.79|25.85|23.45|0
1647010500000|2022-03-11 14:55:00|25.87|23.47|25.72|23.32|25.99|23.59|25.2|22.8|0
1647010800000|2022-03-11 15:00:00|25.36|22.96|24.07|21.78|25.57|23.17|23.87|21.6|0
1647011100000|2022-03-11 15:05:00|24.11|21.81|23.46|21.23|24.66|22.31|23.39|21.16|0
1647011400000|2022-03-11 15:10:00|23.56|21.32|24.16|21.86|24.61|22.26|23.56|21.32|0
1647011700000|2022-03-11 15:15:00|24.17|21.87|24.03|21.74|24.42|22.09|23.74|21.48|0
1647012000000|2022-03-11 15:20:00|24.05|21.76|23.84|21.57|24.11|21.81|23.4|21.17|0
1647012300000|2022-03-11 15:25:00|23.9|21.62|24.23|21.93|24.84|22.48|23.87|21.6|0
1647012600000|2022-03-11 15:30:00|24.21|21.9|23.53|21.29|24.39|22.07|23.46|21.22|0
1647012900000|2022-03-11 15:35:00|23.55|21.3|24.32|22.01|24.39|22.07|23.53|21.29|0
1647013200000|2022-03-11 15:40:00|24.34|22.02|24.47|22.14|25.13|22.74|24.26|21.95|0
1647013500000|2022-03-11 15:45:00|24.42|22.09|24.51|22.17|24.77|22.41|24.23|21.92|0
1647013800000|2022-03-11 15:50:00|24.59|22.25|24.99|22.61|25.38|22.98|24.56|22.22|0
1647014100000|2022-03-11 15:55:00|25.01|22.63|25.49|23.09|25.56|23.16|24.8|22.44|0
1647014400000|2022-03-11 16:00:00|25.51|23.11|24.8|22.44|25.51|23.11|24.77|22.41|0
1647014700000|2022-03-11 16:05:00|24.84|22.47|24.22|21.91|24.9|22.53|24.02|21.73|0
1647015000000|2022-03-11 16:10:00|24.27|21.96|23.68|21.43|24.4|22.08|23.57|21.32|0
1647015300000|2022-03-11 16:15:00|23.75|21.49|24.11|21.81|24.2|21.9|23.57|21.32|0
1647015600000|2022-03-11 16:20:00|24.14|21.84|24.13|21.84|24.56|22.22|23.9|21.62|0
1647015900000|2022-03-11 16:25:00|24.11|21.81|23.56|21.32|24.13|21.84|23.51|21.27|0
1647016200000|2022-03-11 16:30:00|23.64|21.39|22.61|20.45|23.64|21.39|22.51|20.36|0
1647016500000|2022-03-11 16:35:00|22.53|20.39|22.87|20.69|22.87|20.69|22.44|20.31|0
1647016800000|2022-03-11 16:40:00|22.82|20.64|22.69|20.53|22.9|20.72|21.91|19.82|0
1647017100000|2022-03-11 16:45:00|22.67|20.51|22.77|20.6|23.07|20.87|22.37|20.24|0
1647017400000|2022-03-11 16:50:00|22.69|20.53|22.47|20.33|22.76|20.6|22.15|20.04|0
1647017700000|2022-03-11 16:55:00|22.66|20.51|22.43|20.29|22.71|20.55|22.17|20.06|0
1647018000000|2022-03-11 17:00:00|22.44|20.3|22.39|20.26|22.47|20.33|21.68|19.62|0
1647018300000|2022-03-11 17:05:00|22.44|20.3|21.68|19.62|22.71|20.55|21.64|19.58|0
1647018600000|2022-03-11 17:10:00|21.72|19.65|21.88|19.79|22.29|20.17|21.72|19.65|0
1647018900000|2022-03-11 17:15:00|21.92|19.84|22.71|20.55|22.71|20.55|21.85|19.77|0
1647019200000|2022-03-11 17:20:00|22.74|20.57|22.29|20.17|22.89|20.71|22.19|20.08|0
1647019500000|2022-03-11 17:25:00|22.3|20.18|21.55|19.5|22.31|20.19|21.54|19.49|0
1647019800000|2022-03-11 17:30:00|21.57|19.52|21.75|19.68|21.9|19.81|21.51|19.46|0
1647020100000|2022-03-11 17:35:00|21.68|19.61|21.23|19.2|21.7|19.64|21.16|19.14|0
1647020400000|2022-03-11 17:40:00|21.25|19.23|21.82|19.74|21.82|19.74|21.2|19.18|0
1647020700000|2022-03-11 17:45:00|21.81|19.73|21.66|19.6|22.02|19.92|21.66|19.6|0
1647021000000|2022-03-11 17:50:00|21.68|19.61|21.95|19.86|22.01|19.92|21.68|19.61|0
1647021300000|2022-03-11 17:55:00|21.94|19.85|22.09|19.98|22.38|20.25|21.93|19.84|0
1647021600000|2022-03-11 18:00:00|22.11|20.01|22.45|20.32|22.54|20.39|21.84|19.76|0
1647021900000|2022-03-11 18:05:00|22.43|20.29|22.26|20.14|22.83|20.65|22.18|20.07|0
1647022200000|2022-03-11 18:10:00|22.28|20.16|22.13|20.03|22.43|20.29|22.06|19.96|0
1647022500000|2022-03-11 18:15:00|22.16|20.05|22.75|20.58|22.75|20.58|22.16|20.05|0
1647022800000|2022-03-11 18:20:00|22.78|20.61|23.13|20.92|23.15|20.95|22.7|20.54|0
1647023100000|2022-03-11 18:25:00|23.11|20.91|23.07|20.88|23.28|21.06|22.95|20.76|0
1647023400000|2022-03-11 18:30:00|23.05|20.85|22.92|20.74|23.2|20.99|22.82|20.65|0
1647023700000|2022-03-11 18:35:00|22.9|20.72|22.65|20.49|23.18|20.97|22.65|20.49|0
1647024000000|2022-03-11 18:40:00|22.7|20.54|23.02|20.83|23.02|20.83|22.65|20.49|0
1647024300000|2022-03-11 18:45:00|23|20.81|23.4|21.17|23.4|21.17|23|20.81|0
1647024600000|2022-03-11 18:50:00|23.45|21.22|22.15|20.04|23.56|21.31|22.15|20.04|0
1647024900000|2022-03-11 18:55:00|22.13|20.02|21.79|19.71|22.42|20.29|21.76|19.69|0
1647025200000|2022-03-11 19:00:00|21.57|19.52|22.05|19.95|22.08|19.97|21.47|19.43|0
1647025500000|2022-03-11 19:05:00|22.1|20|21.86|19.78|22.2|20.08|21.86|19.78|0
1647025800000|2022-03-11 19:10:00|21.93|19.84|21.9|19.82|22.1|19.99|21.66|19.6|0
1647026100000|2022-03-11 19:15:00|22|19.91|21.64|19.58|22.29|20.17|21.64|19.58|0
1647026400000|2022-03-11 19:20:00|21.57|19.51|21.93|19.84|22|19.9|21.54|19.49|0
1647026700000|2022-03-11 19:25:00|21.95|19.86|22.76|20.6|22.84|20.66|21.81|19.73|0
1647027000000|2022-03-11 19:30:00|22.71|20.55|22.35|20.22|22.81|20.64|22.3|20.18|0
1647027300000|2022-03-11 19:35:00|22.34|20.21|22.34|20.21|22.49|20.35|22.06|19.96|0
1647027600000|2022-03-11 19:40:00|22.32|20.19|21.63|19.57|22.36|20.23|21.59|19.53|0
1647027900000|2022-03-11 19:45:00|21.61|19.55|21.75|19.68|21.78|19.7|21.34|19.3|0
1647028200000|2022-03-11 19:50:00|21.72|19.65|21.16|19.14|21.72|19.65|20.78|18.8|0
1647028500000|2022-03-11 19:55:00|21.03|19.03|22.02|19.93|22.24|20.12|20.98|18.98|0
1647028800000|2022-03-11 20:00:00|22.05|19.95|21.83|19.75|22.14|20.03|21.71|19.64|0
1647029100000|2022-03-11 20:05:00|21.85|19.77|21.52|19.47|22.07|19.97|21.4|19.36|0
1647029400000|2022-03-11 20:10:00|21.54|19.49|21.4|19.36|21.8|19.73|21.28|19.25|0
1647029700000|2022-03-11 20:15:00|21.35|19.32|21.71|19.64|21.8|19.73|21.33|19.3|0
1647030000000|2022-03-11 20:20:00|21.64|19.57|21.43|19.39|21.85|19.77|21.43|19.39|0
1647030300000|2022-03-11 20:25:00|21.33|19.3|21|19|21.59|19.53|21|19|0
1647030600000|2022-03-11 20:30:00|20.84|18.85|20.89|18.9|22.36|20.23|20.72|18.75|0
1647030900000|2022-03-11 20:35:00|20.93|18.94|21.05|19.05|21.45|19.41|20.91|18.92|0
1647031200000|2022-03-11 20:40:00|21|19|20.86|18.88|21.29|19.27|20.71|18.74|0
1647031500000|2022-03-11 20:45:00|21.01|19.01|20.59|18.63|21.01|19.01|20.52|18.57|0
1647031800000|2022-03-11 20:50:00|20.46|18.51|21.92|19.83|22.74|20.57|20.15|18.23|0
1647032100000|2022-03-11 20:55:00|22.16|20.05|21.64|19.58|22.54|20.4|21.19|19.18|0
1647032400000|2022-03-11 21:00:00|21.55|19.5|21.92|19.83|21.99|19.9|21.5|19.45|0
1647032700000|2022-03-11 21:05:00|21.94|19.85|21.89|19.81|21.99|19.9|21.8|19.72|0
1647033000000|2022-03-11 21:10:00|21.86|19.78|21.89|19.81|21.94|19.85|21.8|19.72|0
1647244800000|2022-03-14 08:00:00|19|17.19|19.02|17.21|19.49|17.63|18.99|17.18|0
1647245100000|2022-03-14 08:05:00|19.13|17.31|21.76|19.69|21.83|19.75|18.98|17.17|0
1647245400000|2022-03-14 08:10:00|21.71|19.64|21.46|19.42|22.1|19.99|21.37|19.33|0
1647245700000|2022-03-14 08:15:00|21.41|19.37|20.95|18.96|21.46|19.42|20.94|18.95|0
1647246000000|2022-03-14 08:20:00|20.99|18.99|21.21|19.19|21.39|19.35|20.89|18.9|0
1647246300000|2022-03-14 08:25:00|21.2|19.18|20.5|18.55|21.23|19.21|20.38|18.44|0
1647246600000|2022-03-14 08:30:00|20.48|18.53|20.38|18.44|20.48|18.53|20.09|18.18|0
1647246900000|2022-03-14 08:35:00|20.39|18.45|21.33|19.29|21.71|19.64|20.34|18.4|0
1647247200000|2022-03-14 08:40:00|21.36|19.33|21.41|19.37|21.56|19.51|21.23|19.21|0
1647247500000|2022-03-14 08:45:00|21.37|19.34|21.92|19.83|21.92|19.83|21.37|19.34|0
1647247800000|2022-03-14 08:50:00|21.95|19.86|21.47|19.42|22.27|20.15|21.24|19.22|0
1647248100000|2022-03-14 08:55:00|21.44|19.4|21.76|19.69|21.95|19.86|21.36|19.32|0
1647248400000|2022-03-14 09:00:00|21.78|19.71|22.41|20.28|22.46|20.32|21.7|19.63|0
1647248700000|2022-03-14 09:05:00|22.45|20.31|22.47|20.33|22.51|20.37|22.22|20.1|0
1647249000000|2022-03-14 09:10:00|22.51|20.37|22.38|20.24|22.91|20.72|22.29|20.17|0
1647249300000|2022-03-14 09:15:00|22.4|20.27|22.35|20.22|22.51|20.37|22.11|20|0
1647249600000|2022-03-14 09:20:00|22.37|20.24|22.01|19.91|22.72|20.56|22.01|19.91|0
1647249900000|2022-03-14 09:25:00|22.02|19.92|21.76|19.68|22.17|20.06|21.51|19.46|0
1647250200000|2022-03-14 09:30:00|21.77|19.7|22.02|19.92|22.17|20.05|21.65|19.59|0
1647250500000|2022-03-14 09:35:00|22.08|19.98|22.56|20.41|22.58|20.43|21.78|19.7|0
1647250800000|2022-03-14 09:40:00|22.64|20.49|22.99|20.8|23.47|21.23|22.46|20.32|0
1647251100000|2022-03-14 09:45:00|23|20.81|23.36|21.14|23.53|21.29|22.78|20.61|0
1647251400000|2022-03-14 09:50:00|23.39|21.16|23.85|21.58|23.91|21.64|23.16|20.96|0
1647251700000|2022-03-14 09:55:00|23.77|21.51|23.76|21.49|24.32|22|23.67|21.41|0
1647252000000|2022-03-14 10:00:00|23.81|21.54|23.06|20.86|23.89|21.61|23.05|20.85|0
1647252300000|2022-03-14 10:05:00|23.12|20.92|22.57|20.42|23.12|20.92|22.54|20.39|0
1647252600000|2022-03-14 10:10:00|22.55|20.4|22.5|20.36|22.59|20.43|22.08|19.98|0
1647252900000|2022-03-14 10:15:00|22.49|20.34|22.51|20.37|22.7|20.53|22.4|20.27|0
1647253200000|2022-03-14 10:20:00|22.52|20.38|22.42|20.29|22.55|20.4|22.19|20.08|0
1647253500000|2022-03-14 10:25:00|22.44|20.3|22.42|20.29|22.6|20.44|22.2|20.09|0
1647253800000|2022-03-14 10:30:00|22.45|20.31|22.84|20.67|23.01|20.81|22.41|20.28|0
1647254100000|2022-03-14 10:35:00|22.83|20.66|22.42|20.29|22.83|20.66|22.35|20.22|0
1647254400000|2022-03-14 10:40:00|22.41|20.27|21.96|19.87|22.41|20.27|21.85|19.77|0
1647254700000|2022-03-14 10:45:00|21.98|19.89|22.03|19.93|22.24|20.12|21.91|19.82|0
1647255000000|2022-03-14 10:50:00|22.04|19.94|21.99|19.9|22.14|20.03|21.51|19.46|0
1647255300000|2022-03-14 10:55:00|21.97|19.88|21.88|19.8|21.97|19.88|21.43|19.39|0
1647255600000|2022-03-14 11:00:00|21.85|19.77|21.13|19.12|21.87|19.79|21.13|19.12|0
1647255900000|2022-03-14 11:05:00|21.14|19.13|20.76|18.79|21.32|19.29|20.72|18.74|0
1647256200000|2022-03-14 11:10:00|20.74|18.77|21.02|19.02|21.15|19.14|20.69|18.72|0
1647256500000|2022-03-14 11:15:00|21.03|19.03|21.18|19.17|21.22|19.2|20.83|18.85|0
1647256800000|2022-03-14 11:20:00|21.17|19.16|21.05|19.05|21.3|19.27|20.97|18.97|0
1647257100000|2022-03-14 11:25:00|21.07|19.06|19.89|18|21.09|19.08|19.65|17.77|0
1647257400000|2022-03-14 11:30:00|19.85|17.96|19.64|17.77|20.11|18.19|19.62|17.75|0
1647257700000|2022-03-14 11:35:00|19.67|17.79|19.69|17.81|20.16|18.24|19.6|17.73|0
1647258000000|2022-03-14 11:40:00|19.72|17.84|19.52|17.66|20.04|18.13|19.51|17.65|0
1647258300000|2022-03-14 11:45:00|19.51|17.65|19.3|17.46|19.62|17.75|18.78|16.98|0
1647258600000|2022-03-14 11:50:00|19.23|17.4|20.18|18.26|20.33|18.4|18.78|16.98|0
1647258900000|2022-03-14 11:55:00|20.17|18.25|20.15|18.23|20.62|18.65|20.04|18.13|0
1647259200000|2022-03-14 12:00:00|20.12|18.2|20.66|18.69|20.73|18.76|19.89|18|0
1647259500000|2022-03-14 12:05:00|20.67|18.7|20.78|18.8|20.94|18.94|20.57|18.61|0
1647259800000|2022-03-14 12:10:00|20.75|18.78|20.67|18.7|20.78|18.8|20.5|18.55|0
1647260100000|2022-03-14 12:15:00|20.65|18.68|20.34|18.4|20.98|18.98|20.29|18.36|0
1647260400000|2022-03-14 12:20:00|20.33|18.39|20.09|18.18|20.41|18.46|20.02|18.12|0
1647260700000|2022-03-14 12:25:00|20.11|18.2|20.26|18.33|20.41|18.46|20.11|18.2|0
1647261000000|2022-03-14 12:30:00|20.31|18.38|20.61|18.65|20.64|18.68|20.2|18.28|0
1647261300000|2022-03-14 12:35:00|20.63|18.67|20.52|18.56|20.63|18.67|20.19|18.27|0
1647261600000|2022-03-14 12:40:00|20.54|18.58|20.82|18.83|20.89|18.9|20.52|18.56|0
1647261900000|2022-03-14 12:45:00|20.8|18.82|20.45|18.5|20.95|18.96|20.45|18.5|0
1647262200000|2022-03-14 12:50:00|20.46|18.51|20.49|18.54|20.98|18.98|20.14|18.22|0
1647262500000|2022-03-14 12:55:00|20.52|18.56|21.44|19.4|21.55|19.5|20.28|18.35|0
1647262800000|2022-03-14 13:00:00|21.43|19.39|21.22|19.2|21.43|19.39|21.22|19.2|0
1647263100000|2022-03-14 13:05:00|20.91|18.91|20.93|18.93|20.96|18.97|20.74|18.77|0
1647263400000|2022-03-14 13:10:00|20.95|18.96|20.7|18.73|21.19|19.17|20.5|18.55|0
1647263700000|2022-03-14 13:15:00|20.68|18.71|20.66|18.69|20.94|18.94|20.5|18.54|0
1647264000000|2022-03-14 13:20:00|20.68|18.71|20.24|18.32|20.77|18.79|20.24|18.32|0
1647264300000|2022-03-14 13:25:00|20.26|18.33|19.88|17.99|20.27|18.34|19.88|17.99|0
1647264600000|2022-03-14 13:30:00|19.82|17.93|19.39|17.54|20.82|18.83|19.39|17.54|0
1647264900000|2022-03-14 13:35:00|19.37|17.53|18.93|17.13|19.7|17.83|18.55|16.75|0
1647265200000|2022-03-14 13:40:00|18.86|17.06|20.26|18.33|20.38|18.44|18.35|16.55|0
1647265500000|2022-03-14 13:45:00|20.32|18.39|20.06|18.15|20.61|18.64|19.81|17.93|0
1647265800000|2022-03-14 13:50:00|20.04|18.13|20.08|18.17|20.51|18.56|19.99|18.09|0
1647266100000|2022-03-14 13:55:00|20.13|18.21|20.19|18.27|20.61|18.64|19.64|17.77|0
1647266400000|2022-03-14 14:00:00|20.04|18.44|19.86|18.26|20.66|19.06|19.48|17.88|0
1647266700000|2022-03-14 14:05:00|19.8|18.2|20.93|19.33|20.95|19.35|19.69|18.09|0
1647267000000|2022-03-14 14:10:00|20.95|19.35|21.6|20|21.75|20.15|20.82|19.22|0
1647267300000|2022-03-14 14:15:00|21.52|19.92|19.89|18.29|21.79|20.19|19.89|18.29|0
1647267600000|2022-03-14 14:20:00|19.93|18.33|20.3|18.7|20.33|18.73|19.82|18.22|0
1647267900000|2022-03-14 14:25:00|20.37|18.77|20.01|18.41|20.63|19.03|19.99|18.39|0
1647268200000|2022-03-14 14:30:00|20.04|18.44|19.75|18.15|20.06|18.46|19.43|17.83|0
1647268500000|2022-03-14 14:35:00|19.82|18.22|20.11|18.51|20.45|18.85|19.8|18.2|0
1647268800000|2022-03-14 14:40:00|20.25|18.65|20.08|18.48|20.54|18.94|19.99|18.39|0
1647269100000|2022-03-14 14:45:00|20.01|18.41|20.27|18.67|20.55|18.95|19.97|18.37|0
1647269400000|2022-03-14 14:50:00|20.32|18.72|21.04|19.44|21.26|19.66|20.09|18.49|0
1647269700000|2022-03-14 14:55:00|21.11|19.51|21.4|19.8|21.4|19.8|20.81|19.21|0
1647270000000|2022-03-14 15:00:00|21.53|19.93|21.12|19.52|21.53|19.93|20.92|19.32|0
1647270300000|2022-03-14 15:05:00|21.19|19.59|20.74|19.14|21.35|19.75|20.69|19.09|0
1647270600000|2022-03-14 15:10:00|20.78|19.18|20.35|18.75|20.87|19.27|20.25|18.65|0
1647270900000|2022-03-14 15:15:00|20.32|18.72|20.39|18.79|20.6|19|20.3|18.7|0
1647271200000|2022-03-14 15:20:00|20.37|18.77|19.82|18.22|20.37|18.77|19.73|18.13|0
1647271500000|2022-03-14 15:25:00|19.8|18.2|19.58|17.98|19.91|18.31|19.46|17.86|0
1647271800000|2022-03-14 15:30:00|19.63|18.03|19.56|17.96|19.71|18.11|19.37|17.77|0
1647272100000|2022-03-14 15:35:00|19.63|18.03|19.08|17.48|19.63|18.03|18.95|17.35|0
1647272400000|2022-03-14 15:40:00|19.05|17.45|18.33|16.73|19.1|17.5|18.11|16.51|0
1647272700000|2022-03-14 15:45:00|18.31|16.71|17.81|16.21|18.36|16.76|17.8|16.2|0
1647273000000|2022-03-14 15:50:00|17.82|16.22|19.28|17.68|19.98|18.38|17.67|16.07|0
1647273300000|2022-03-14 15:55:00|19.26|17.66|19.7|18.1|19.74|18.14|18.95|17.35|0
1647273600000|2022-03-14 16:00:00|19.64|18.04|18.95|17.35|19.64|18.04|18.93|17.33|0
1647273900000|2022-03-14 16:05:00|18.94|17.34|18.74|17.14|19.28|17.68|18.62|17.02|0
1647274200000|2022-03-14 16:10:00|18.66|17.06|18.5|16.9|18.91|17.31|18.34|16.74|0
1647274500000|2022-03-14 16:15:00|18.46|16.86|19.03|17.43|19.09|17.49|18.46|16.86|0
1647274800000|2022-03-14 16:20:00|19.05|17.45|19.05|17.45|19.15|17.55|18.64|17.04|0
1647275100000|2022-03-14 16:25:00|19.02|17.42|19.11|17.51|19.15|17.55|18.8|17.2|0
1647275400000|2022-03-14 16:30:00|19.03|17.43|18.96|17.36|19.36|17.76|18.86|17.26|0
1647275700000|2022-03-14 16:35:00|18.98|17.38|19.02|17.42|19.27|17.67|18.6|17|0
1647276000000|2022-03-14 16:40:00|18.96|17.36|18.86|17.26|19.36|17.76|18.76|17.16|0
1647276300000|2022-03-14 16:45:00|18.82|17.22|18.37|16.77|18.82|17.22|18.2|16.6|0
1647276600000|2022-03-14 16:50:00|18.43|16.83|17.63|16.03|18.52|16.92|17.63|16.03|0
1647276900000|2022-03-14 16:55:00|17.61|16.01|17.53|15.93|18.01|16.41|17.53|15.93|0
1647277200000|2022-03-14 17:00:00|17.59|15.99|17.24|15.64|17.68|16.08|17.22|15.62|0
1647277500000|2022-03-14 17:05:00|17.26|15.66|17.2|15.6|17.66|16.06|17.19|15.59|0
1647277800000|2022-03-14 17:10:00|17.26|15.66|19.41|17.81|19.45|17.85|17.02|15.42|0
1647278100000|2022-03-14 17:15:00|19.43|17.83|19.65|18.05|19.69|18.09|19.28|17.68|0
1647278400000|2022-03-14 17:20:00|19.57|17.97|19.61|18.01|19.7|18.1|19.2|17.6|0
1647278700000|2022-03-14 17:25:00|19.66|18.06|19.16|17.56|19.67|18.07|19.08|17.48|0
1647279000000|2022-03-14 17:30:00|19.32|17.72|18.87|17.27|19.32|17.72|18.46|16.86|0
1647279300000|2022-03-14 17:35:00|18.85|17.25|18.36|16.76|18.85|17.25|18.24|16.64|0
1647279600000|2022-03-14 17:40:00|18.43|16.83|18.47|16.87|18.67|17.07|18.18|16.58|0
1647279900000|2022-03-14 17:45:00|18.48|16.88|18.22|16.62|18.81|17.21|18.14|16.54|0
1647280200000|2022-03-14 17:50:00|18.32|16.72|18.87|17.27|19.07|17.47|18.32|16.72|0
1647280500000|2022-03-14 17:55:00|18.81|17.21|18.57|16.97|19.22|17.62|18.53|16.93|0
1647280800000|2022-03-14 18:00:00|18.53|16.93|18.49|16.89|18.61|17.01|18.37|16.77|0
1647281100000|2022-03-14 18:05:00|18.47|16.87|18.77|17.17|18.97|17.37|18.47|16.87|0
1647281400000|2022-03-14 18:10:00|18.79|17.19|18.74|17.14|18.91|17.31|18.51|16.91|0
1647281700000|2022-03-14 18:15:00|18.73|17.13|18.32|16.72|18.75|17.15|18.25|16.65|0
1647282000000|2022-03-14 18:20:00|18.39|16.79|18.07|16.47|18.47|16.87|17.92|16.32|0
1647282300000|2022-03-14 18:25:00|18.1|16.5|17.92|16.32|18.25|16.65|17.88|16.28|0
1647282600000|2022-03-14 18:30:00|17.94|16.34|18.43|16.83|18.43|16.83|17.87|16.27|0
1647282900000|2022-03-14 18:35:00|18.41|16.81|18.6|17|18.86|17.26|18.41|16.81|0
1647283200000|2022-03-14 18:40:00|18.66|17.06|18.39|16.79|18.69|17.09|18.23|16.63|0
1647283500000|2022-03-14 18:45:00|18.42|16.82|18.17|16.57|18.43|16.83|18.11|16.51|0
1647283800000|2022-03-14 18:50:00|18.19|16.59|18.77|17.17|18.77|17.17|18.03|16.43|0
1647284100000|2022-03-14 18:55:00|18.78|17.18|18.88|17.28|19.01|17.41|18.57|16.97|0
1647284400000|2022-03-14 19:00:00|18.84|17.24|19.29|17.69|19.54|17.94|18.68|17.08|0
1647284700000|2022-03-14 19:05:00|19.19|17.59|18.67|17.07|19.21|17.61|18.52|16.92|0
1647285000000|2022-03-14 19:10:00|18.68|17.08|19.74|18.14|19.8|18.2|18.62|17.02|0
1647285300000|2022-03-14 19:15:00|19.72|18.12|19.55|17.95|20.22|18.62|19.43|17.83|0
1647285600000|2022-03-14 19:20:00|19.54|17.94|19.93|18.33|19.99|18.39|19.37|17.77|0
1647285900000|2022-03-14 19:25:00|19.86|18.26|19.41|17.81|19.88|18.28|19.35|17.75|0
1647286200000|2022-03-14 19:30:00|19.43|17.83|18.7|17.1|19.43|17.83|18.46|16.86|0
1647286500000|2022-03-14 19:35:00|18.72|17.12|18.98|17.38|19.04|17.44|18.47|16.87|0
1647286800000|2022-03-14 19:40:00|18.96|17.36|19.31|17.71|19.31|17.71|18.78|17.18|0
1647287100000|2022-03-14 19:45:00|19.51|17.91|19.26|17.66|19.8|18.2|19.02|17.42|0
1647287400000|2022-03-14 19:50:00|18.98|17.38|18.81|17.21|19.23|17.63|18.64|17.04|0
1647287700000|2022-03-14 19:55:00|18.85|17.25|19.07|17.47|19.46|17.86|18.85|17.25|0
1647288000000|2022-03-14 20:00:00|19.23|17.63|19.58|17.98|19.83|18.23|19.13|17.53|0
1647288300000|2022-03-14 20:05:00|19.56|17.96|20.02|18.42|20.02|18.42|19.56|17.96|0
1647288600000|2022-03-14 20:10:00|20|18.4|19.85|18.25|20.08|18.48|19.85|18.25|0
1647288900000|2022-03-14 20:15:00|20|18.1|20.01|18.11|20.08|18.17|19.92|18.02|0
1647289200000|2022-03-14 20:20:00|20|18.1|19.9|18.01|20.05|18.14|19.89|18|0
1647289500000|2022-03-14 20:25:00|19.92|18.02|19.81|17.92|19.95|18.05|19.79|17.91|0
1647289800000|2022-03-14 20:30:00|19.78|17.9|19.85|17.96|19.94|18.04|19.76|17.88|0
1647290100000|2022-03-14 20:35:00|19.83|17.94|19.85|17.96|19.87|17.98|19.78|17.9|0
1647290400000|2022-03-14 20:40:00|19.84|17.95|19.8|17.92|19.96|18.06|19.74|17.86|0
1647290700000|2022-03-14 20:45:00|19.77|17.89|19.71|17.84|19.89|18|19.71|17.84|0
1647291000000|2022-03-14 20:50:00|19.74|17.86|19.76|17.88|19.78|17.9|19.69|17.82|0
1647291300000|2022-03-14 20:55:00|19.75|17.87|19.9|18|19.96|18.06|19.72|17.85|0
1647291600000|2022-03-14 21:00:00|19.89|17.99|19.9|18|19.9|18.01|19.84|17.95|0
1647291900000|2022-03-14 21:05:00|19.89|17.99|19.9|18.01|19.9|18.01|19.87|17.98|0
1647292200000|2022-03-14 21:10:00|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1647292500000|2022-03-14 21:15:00|19.86|17.97|19.85|17.96|19.86|17.97|19.85|17.96|0
1647292800000|2022-03-14 21:20:00|19.81|17.92|19.75|17.87|19.81|17.93|19.66|17.79|0
1647293100000|2022-03-14 21:25:00|19.74|17.86|19.7|17.82|19.74|17.86|19.68|17.81|0
1647293400000|2022-03-14 21:30:00|19.72|17.84|19.72|17.85|19.75|17.87|19.72|17.84|0
1647293700000|2022-03-14 21:35:00|19.7|17.83|19.72|17.84|19.73|17.85|19.7|17.83|0
1647294000000|2022-03-14 21:40:00|19.71|17.83|19.76|17.88|19.8|17.91|19.71|17.83|0
1647294300000|2022-03-14 21:45:00|19.77|17.89|19.78|17.9|19.78|17.9|19.77|17.89|0
1647294600000|2022-03-14 21:50:00|19.77|17.89|20.02|18.12|20.04|18.14|19.77|17.89|0
1647294900000|2022-03-14 21:55:00|20.03|18.11|20.1|18.19|20.12|18.2|20.03|18.11|0
1647295200000|2022-03-14 22:00:00|19.87|17.97|19.99|18.08|20.09|18.17|19.87|17.97|0
1647295500000|2022-03-14 22:05:00|20.01|18.1|19.82|17.93|20.01|18.1|19.79|17.9|0
1647295800000|2022-03-14 22:10:00|19.85|17.96|19.92|18.02|20.03|18.12|19.85|17.96|0
1647296100000|2022-03-14 22:15:00|19.93|18.03|19.85|17.96|19.95|18.05|19.83|17.94|0
1647296400000|2022-03-14 22:20:00|19.86|17.97|19.87|17.98|19.9|18|19.83|17.94|0
1647296700000|2022-03-14 22:25:00|19.86|17.97|19.66|17.78|19.9|18|19.59|17.73|0
1647297000000|2022-03-14 22:30:00|19.67|17.79|20.1|18.19|20.25|18.32|19.57|17.71|0
1647297300000|2022-03-14 22:35:00|20.09|18.18|20.51|18.56|20.58|18.62|20.09|18.18|0
1647297600000|2022-03-14 22:40:00|20.53|18.57|20.37|18.43|20.56|18.6|20.32|18.39|0
1647297900000|2022-03-14 22:45:00|20.38|18.44|20.45|18.5|20.63|18.66|20.36|18.42|0
1647298200000|2022-03-14 22:50:00|20.43|18.49|20.36|18.42|20.48|18.53|20.33|18.4|0
1647298500000|2022-03-14 22:55:00|20.34|18.41|20.33|18.4|20.44|18.5|20.31|18.38|0
1647298800000|2022-03-14 23:00:00|20.35|18.42|20.09|18.17|20.42|18.48|20.04|18.13|0
1647299100000|2022-03-14 23:05:00|20.07|18.15|20.15|18.23|20.24|18.31|20.04|18.13|0
1647299400000|2022-03-14 23:10:00|20.13|18.21|20.15|18.23|20.15|18.23|19.91|18.01|0
1647299700000|2022-03-14 23:15:00|20.16|18.24|20.28|18.35|20.31|18.37|20.11|18.19|0
1647300000000|2022-03-14 23:20:00|20.33|18.39|20.17|18.25|20.34|18.4|20.17|18.25|0
1647300300000|2022-03-14 23:25:00|20.15|18.23|20.24|18.31|20.33|18.39|20.15|18.23|0
1647300600000|2022-03-14 23:30:00|20.26|18.33|20.18|18.26|20.37|18.43|20.15|18.23|0
1647300900000|2022-03-14 23:35:00|20.19|18.27|20.38|18.44|20.42|18.47|20.19|18.27|0
1647301200000|2022-03-14 23:40:00|20.37|18.43|20.29|18.36|20.43|18.48|20.21|18.29|0
1647301500000|2022-03-14 23:45:00|20.3|18.37|20.11|18.2|20.34|18.4|20.04|18.13|0
1647301800000|2022-03-14 23:50:00|20.08|18.17|20.06|18.15|20.12|18.21|19.99|18.09|0
1647302100000|2022-03-14 23:55:00|20.08|18.17|20.03|18.13|20.13|18.22|19.99|18.09|0
1647302400000|2022-03-15 00:00:00|20.01|18.11|19.89|18|20.17|18.25|19.84|17.95|0
1647302700000|2022-03-15 00:05:00|19.97|18.07|20.07|18.15|20.17|18.25|19.95|18.05|0
1647303000000|2022-03-15 00:10:00|20.1|18.19|19.64|17.77|20.13|18.21|19.55|17.69|0
1647303300000|2022-03-15 00:15:00|19.62|17.75|19.53|17.67|19.62|17.75|19.39|17.54|0
1647303600000|2022-03-15 00:20:00|19.51|17.65|19.68|17.81|19.69|17.82|19.51|17.65|0
1647303900000|2022-03-15 00:25:00|19.72|17.85|19.66|17.79|19.72|17.85|19.54|17.68|0
1647304200000|2022-03-15 00:30:00|19.68|17.81|19.99|18.08|19.99|18.08|19.67|17.8|0
1647304500000|2022-03-15 00:35:00|20|18.09|19.94|18.04|20.27|18.34|19.92|18.02|0
1647304800000|2022-03-15 00:40:00|19.9|18|19.87|17.98|19.92|18.02|19.79|17.9|0
1647305100000|2022-03-15 00:45:00|19.85|17.96|19.7|17.82|20.16|18.24|19.7|17.82|0
1647305400000|2022-03-15 00:50:00|19.72|17.84|19.72|17.84|19.74|17.86|19.66|17.78|0
1647305700000|2022-03-15 00:55:00|19.71|17.83|19.72|17.84|19.92|18.02|19.57|17.7|0
1647306000000|2022-03-15 01:00:00|19.74|17.86|19.81|17.92|19.91|18.02|19.68|17.8|0
1647306300000|2022-03-15 01:05:00|19.78|17.9|19.52|17.66|19.79|17.91|19.52|17.66|0
1647306600000|2022-03-15 01:10:00|19.57|17.7|19.59|17.72|19.66|17.79|19.51|17.65|0
1647306900000|2022-03-15 01:15:00|19.57|17.7|19.37|17.53|19.62|17.75|19.37|17.53|0
1647307200000|2022-03-15 01:20:00|19.39|17.55|19.88|17.99|19.88|17.99|19.35|17.51|0
1647307500000|2022-03-15 01:25:00|19.85|17.96|19.61|17.74|20.15|18.23|19.54|17.68|0
1647307800000|2022-03-15 01:30:00|19.63|17.76|19.13|17.31|19.74|17.86|19.11|17.29|0
1647308100000|2022-03-15 01:35:00|19.16|17.33|19.23|17.4|19.35|17.5|18.88|17.08|0
1647308400000|2022-03-15 01:40:00|19.22|17.39|19.41|17.56|19.53|17.67|19.21|17.38|0
1647308700000|2022-03-15 01:45:00|19.43|17.58|19.49|17.64|19.6|17.74|19.3|17.46|0
1647309000000|2022-03-15 01:50:00|19.45|17.6|19.07|17.25|19.71|17.83|18.98|17.17|0
1647309300000|2022-03-15 01:55:00|19.05|17.23|19.24|17.4|19.37|17.53|18.86|17.06|0
1647309600000|2022-03-15 02:00:00|19.25|17.41|19.51|17.66|19.62|17.75|19.24|17.4|0
1647309900000|2022-03-15 02:05:00|19.45|17.6|19.69|17.81|19.73|17.85|19.45|17.6|0
1647310200000|2022-03-15 02:10:00|19.68|17.8|19.8|17.92|19.93|18.03|19.6|17.73|0
1647310500000|2022-03-15 02:15:00|19.84|17.95|19.87|17.98|20.17|18.25|19.64|17.77|0
1647310800000|2022-03-15 02:20:00|19.89|18|19.86|17.97|19.91|18.02|19.64|17.77|0
1647311100000|2022-03-15 02:25:00|19.87|17.98|20.08|18.17|20.08|18.17|19.74|17.86|0
1647311400000|2022-03-15 02:30:00|20.09|18.21|20.32|18.38|20.39|18.45|19.89|18|0
1647311700000|2022-03-15 02:35:00|20.28|18.34|20.62|18.66|20.84|18.85|20.28|18.34|0
1647312000000|2022-03-15 02:40:00|20.6|18.64|20.41|18.46|20.67|18.7|20.39|18.44|0
1647312300000|2022-03-15 02:45:00|20.39|18.44|20.41|18.46|20.68|18.71|20.35|18.41|0
1647312600000|2022-03-15 02:50:00|20.43|18.48|20.32|18.38|20.46|18.51|20.23|18.3|0
1647312900000|2022-03-15 02:55:00|20.33|18.39|20.3|18.37|20.38|18.44|20.15|18.23|0
1647313200000|2022-03-15 03:00:00|20.29|18.36|20.43|18.48|20.58|18.62|20.23|18.3|0
1647313500000|2022-03-15 03:05:00|20.42|18.47|20.24|18.31|20.62|18.65|20.12|18.2|0
1647313800000|2022-03-15 03:10:00|20.25|18.32|20.22|18.3|20.29|18.36|20.11|18.2|0
1647314100000|2022-03-15 03:15:00|20.25|18.32|20.18|18.26|20.29|18.36|20.14|18.22|0
1647314400000|2022-03-15 03:20:00|20.17|18.25|20.38|18.44|20.4|18.46|20.14|18.22|0
1647314700000|2022-03-15 03:25:00|20.36|18.42|20.16|18.24|20.38|18.44|20.09|18.18|0
1647315000000|2022-03-15 03:30:00|20.19|18.27|20.29|18.36|20.29|18.36|20.12|18.21|0
1647315300000|2022-03-15 03:35:00|20.25|18.33|20.19|18.26|20.33|18.4|20.19|18.26|0
1647315600000|2022-03-15 03:40:00|20.18|18.25|20.03|18.12|20.24|18.32|19.91|18.02|0
1647315900000|2022-03-15 03:45:00|20.02|18.11|19.87|17.97|20.05|18.14|19.85|17.96|0
1647316200000|2022-03-15 03:50:00|19.89|17.99|20.07|18.16|20.09|18.17|19.86|17.96|0
1647316500000|2022-03-15 03:55:00|20.06|18.15|20.08|18.17|20.17|18.25|20.01|18.1|0
1647316800000|2022-03-15 04:00:00|20.11|18.19|20.04|18.13|20.11|18.19|19.94|18.04|0
1647317100000|2022-03-15 04:05:00|20.03|18.12|19.95|18.05|20.04|18.13|19.95|18.05|0
1647317400000|2022-03-15 04:10:00|19.97|18.07|20.01|18.1|20.04|18.13|19.95|18.05|0
1647317700000|2022-03-15 04:15:00|20.02|18.11|20.04|18.13|20.04|18.13|19.98|18.08|0
1647318000000|2022-03-15 04:20:00|20.02|18.11|20.04|18.13|20.04|18.13|19.96|18.06|0
1647318300000|2022-03-15 04:25:00|20.01|18.11|19.38|17.54|20.17|18.25|19.38|17.54|0
1647318600000|2022-03-15 04:30:00|19.36|17.52|19.6|17.73|19.68|17.8|19.36|17.52|0
1647318900000|2022-03-15 04:35:00|19.61|17.74|19.58|17.71|19.63|17.76|19.46|17.61|0
1647319200000|2022-03-15 04:40:00|19.57|17.7|19.64|17.77|19.66|17.79|19.51|17.65|0
1647319500000|2022-03-15 04:45:00|19.66|17.79|19.6|17.73|19.69|17.81|19.56|17.69|0
1647319800000|2022-03-15 04:50:00|19.59|17.72|19.66|17.79|19.68|17.81|19.58|17.71|0
1647320100000|2022-03-15 04:55:00|19.67|17.8|19.64|17.77|19.68|17.81|19.64|17.77|0
1647320400000|2022-03-15 05:00:00|19.68|17.81|19.29|17.46|19.68|17.81|19.27|17.44|0
1647320700000|2022-03-15 05:05:00|19.3|17.47|19.34|17.49|19.5|17.64|19.27|17.44|0
1647321000000|2022-03-15 05:10:00|19.32|17.48|19.31|17.47|19.39|17.54|19.14|17.32|0
1647321300000|2022-03-15 05:15:00|19.29|17.45|19.25|17.42|19.49|17.63|19.22|17.39|0
1647321600000|2022-03-15 05:20:00|19.14|17.32|19.18|17.36|19.21|17.38|18.95|17.15|0
1647321900000|2022-03-15 05:25:00|19.17|17.35|19.16|17.34|19.18|17.36|19.06|17.24|0
1647322200000|2022-03-15 05:30:00|19.17|17.35|19.35|17.51|19.36|17.52|19.08|17.26|0
1647322500000|2022-03-15 05:35:00|19.33|17.49|19.14|17.32|19.43|17.58|19.12|17.3|0
1647322800000|2022-03-15 05:40:00|19.16|17.34|19.16|17.33|19.36|17.52|19.07|17.26|0
1647323100000|2022-03-15 05:45:00|19.12|17.3|19.22|17.39|19.22|17.39|18.99|17.18|0
1647323400000|2022-03-15 05:50:00|19.2|17.37|18.84|17.05|19.22|17.39|18.82|17.03|0
1647323700000|2022-03-15 05:55:00|18.83|17.04|18.99|17.18|19.03|17.22|18.8|17.01|0
1647324000000|2022-03-15 06:00:00|18.94|17.14|18.64|16.86|18.99|17.18|18.59|16.82|0
1647324300000|2022-03-15 06:05:00|18.69|16.91|18.92|17.12|18.94|17.14|18.59|16.82|0
1647324600000|2022-03-15 06:10:00|18.88|17.08|19.07|17.25|19.22|17.39|18.86|17.06|0
1647324900000|2022-03-15 06:15:00|19.06|17.24|18.79|17|19.11|17.29|18.75|16.97|0
1647325200000|2022-03-15 06:20:00|18.77|16.99|19.05|17.23|19.11|17.29|18.77|16.98|0
1647325500000|2022-03-15 06:25:00|19.03|17.21|18.92|17.12|19.09|17.27|18.88|17.08|0
1647325800000|2022-03-15 06:30:00|18.91|17.11|18.88|17.08|18.99|17.18|18.73|16.95|0
1647326100000|2022-03-15 06:35:00|18.9|17.1|19.34|17.5|19.42|17.57|18.85|17.06|0
1647326400000|2022-03-15 06:40:00|19.35|17.51|19.36|17.52|19.47|17.62|19.19|17.36|0
1647326700000|2022-03-15 06:45:00|19.35|17.51|18.98|17.17|19.36|17.52|18.96|17.15|0
1647327000000|2022-03-15 06:50:00|18.99|17.18|18.97|17.16|19.06|17.25|18.79|17|0
1647327300000|2022-03-15 06:55:00|19|17.19|18.98|17.17|19.07|17.26|18.92|17.11|0
1647327600000|2022-03-15 07:00:00|19.02|17.21|18.19|16.46|19.03|17.22|18.15|16.42|0
1647327900000|2022-03-15 07:05:00|18.16|16.56|18.44|16.84|18.59|16.99|18.12|16.52|0
1647328200000|2022-03-15 07:10:00|18.41|16.81|17.03|15.43|18.46|16.86|16.93|15.33|0
1647328500000|2022-03-15 07:15:00|17.1|15.5|17.51|15.91|17.57|15.97|17.01|15.41|0
1647328800000|2022-03-15 07:20:00|17.55|15.95|17.66|16.06|17.83|16.23|17.38|15.78|0
1647329100000|2022-03-15 07:25:00|17.75|16.15|17.23|15.63|17.75|16.15|17.23|15.63|0
1647329400000|2022-03-15 07:30:00|17.24|15.64|17.24|15.64|17.57|15.97|17.08|15.48|0
1647329700000|2022-03-15 07:35:00|17.23|15.63|17.36|15.76|17.43|15.83|17.13|15.53|0
1647330000000|2022-03-15 07:40:00|17.32|15.72|17.64|15.72|17.8|15.96|17.23|15.63|0
1647330300000|2022-03-15 07:45:00|17.67|15.75|17.56|15.64|17.8|15.88|17.38|15.46|0
1647330600000|2022-03-15 07:50:00|17.59|15.67|19.94|18.02|20.04|18.12|17.56|15.64|0
1647330900000|2022-03-15 07:55:00|19.99|18.07|19.88|17.96|20.11|18.19|19.66|17.74|0
1647331200000|2022-03-15 08:00:00|19.91|17.99|19.85|17.93|19.98|18.06|19.47|17.55|0
1647331500000|2022-03-15 08:05:00|19.84|17.92|20.13|18.05|21.56|19.48|19.83|17.91|0
1647331800000|2022-03-15 08:10:00|20.15|18.07|19.8|17.72|20.15|18.07|19.66|17.58|0
1647332100000|2022-03-15 08:15:00|19.7|17.62|19.37|17.29|19.76|17.68|19.32|17.24|0
1647332400000|2022-03-15 08:20:00|19.42|17.34|19.17|17.09|19.58|17.5|18.97|16.89|0
1647332700000|2022-03-15 08:25:00|19.13|17.05|19.22|17.14|19.5|17.42|19.07|16.99|0
1647333000000|2022-03-15 08:30:00|19.23|17.15|19.22|17.14|19.23|17.15|18.84|16.76|0
1647333300000|2022-03-15 08:35:00|19.21|17.13|18.96|16.88|19.45|17.37|18.92|16.84|0
1647333600000|2022-03-15 08:40:00|18.95|16.87|19.17|17.09|19.4|17.32|18.94|16.86|0
1647333900000|2022-03-15 08:45:00|19.16|17.08|18.86|16.78|19.16|17.08|18.7|16.62|0
1647334200000|2022-03-15 08:50:00|18.87|16.79|18.78|16.7|18.87|16.79|18.52|16.44|0
1647334500000|2022-03-15 08:55:00|18.8|16.72|18.44|16.36|18.81|16.73|18.28|16.2|0
1647334800000|2022-03-15 09:00:00|18.41|16.33|18.43|16.35|18.61|16.53|18.32|16.24|0
1647335100000|2022-03-15 09:05:00|18.41|16.33|18.12|16.04|18.41|16.33|17.95|15.87|0
1647335400000|2022-03-15 09:10:00|18.13|16.05|18.44|16.36|18.46|16.38|17.97|15.89|0
1647335700000|2022-03-15 09:15:00|18.43|16.35|18.29|16.21|18.5|16.42|18.19|16.11|0
1647336000000|2022-03-15 09:20:00|18.36|16.28|18.93|16.85|18.93|16.85|18.25|16.17|0
1647336300000|2022-03-15 09:25:00|18.95|16.87|19.05|16.97|19.25|17.17|18.93|16.85|0
1647336600000|2022-03-15 09:30:00|19.08|17|19.13|17.05|19.45|17.37|19.03|16.95|0
1647336900000|2022-03-15 09:35:00|19.15|17.07|19.23|17.15|19.24|17.16|18.92|16.84|0
1647337200000|2022-03-15 09:40:00|19.22|17.14|19.73|17.65|19.85|17.77|19.12|17.04|0
1647337500000|2022-03-15 09:45:00|19.71|17.63|19.74|17.66|20.04|17.96|19.64|17.56|0
1647337800000|2022-03-15 09:50:00|19.76|17.68|19.18|17.1|19.82|17.74|19.18|17.1|0
1647338100000|2022-03-15 09:55:00|19.2|17.12|19.29|17.21|19.38|17.3|18.98|16.9|0
1647338400000|2022-03-15 10:00:00|19.34|17.26|19.5|17.42|19.61|17.53|19.25|17.17|0
1647338700000|2022-03-15 10:05:00|19.52|17.44|19.5|17.42|19.78|17.7|19.38|17.3|0
1647339000000|2022-03-15 10:10:00|19.52|17.44|20.01|17.93|20.06|17.98|19.5|17.42|0
1647339300000|2022-03-15 10:15:00|19.99|17.91|19.89|17.81|20.09|18.01|19.75|17.67|0
1647339600000|2022-03-15 10:20:00|19.87|17.79|19.98|17.9|20.19|18.11|19.52|17.44|0
1647339900000|2022-03-15 10:25:00|19.99|17.91|20.11|18.03|20.21|18.13|19.95|17.87|0
1647340200000|2022-03-15 10:30:00|20.19|18.11|20.52|18.44|20.53|18.45|20.11|18.03|0
1647340500000|2022-03-15 10:35:00|20.55|18.47|20.53|18.45|20.7|18.62|20.51|18.43|0
1647340800000|2022-03-15 10:40:00|20.5|18.42|20.17|18.09|20.5|18.42|20.14|18.06|0
1647341100000|2022-03-15 10:45:00|20.2|18.12|20.42|18.34|20.42|18.34|20.18|18.1|0
1647341400000|2022-03-15 10:50:00|20.38|18.3|21.09|19.01|21.1|19.02|20.36|18.28|0
1647341700000|2022-03-15 10:55:00|21.06|18.98|19.27|17.19|21.36|19.28|19.27|17.19|0
1647342000000|2022-03-15 11:00:00|19.31|17.23|19.68|17.6|19.72|17.64|19.31|17.23|0
1647342300000|2022-03-15 11:05:00|19.67|17.59|20.04|17.96|20.08|18|19.66|17.58|0
1647342600000|2022-03-15 11:10:00|20.06|17.98|20.18|18.1|20.18|18.1|19.88|17.8|0
1647342900000|2022-03-15 11:15:00|19.27|17.19|19|16.92|19.41|17.33|18.97|16.89|0
1647343200000|2022-03-15 11:20:00|19.01|16.93|18.56|16.48|19.02|16.94|18.43|16.35|0
1647343500000|2022-03-15 11:25:00|18.59|16.51|18.61|16.53|18.83|16.75|18.45|16.37|0
1647343800000|2022-03-15 11:30:00|18.6|16.52|18.86|16.78|18.86|16.78|18.47|16.39|0
1647344100000|2022-03-15 11:35:00|18.84|16.76|18.78|16.7|18.94|16.86|18.69|16.61|0
1647344400000|2022-03-15 11:40:00|18.76|16.68|19.36|17.28|19.47|17.39|18.49|16.41|0
1647344700000|2022-03-15 11:45:00|19.3|17.22|19.08|17|19.4|17.32|19.08|17|0
1647345000000|2022-03-15 11:50:00|19.1|17.02|19.22|17.14|19.3|17.22|19.02|16.94|0
1647345300000|2022-03-15 11:55:00|19.21|17.13|19.43|17.35|19.55|17.47|19.19|17.11|0
1647345600000|2022-03-15 12:00:00|19.4|17.32|19.54|17.46|19.65|17.57|19.17|17.09|0
1647345900000|2022-03-15 12:05:00|19.52|17.44|19.32|17.24|19.69|17.61|19.27|17.19|0
1647346200000|2022-03-15 12:10:00|19.34|17.26|19.77|17.69|19.77|17.69|19.34|17.26|0
1647346500000|2022-03-15 12:15:00|19.75|17.67|19.81|17.73|19.91|17.83|19.65|17.57|0
1647346800000|2022-03-15 12:20:00|19.85|17.77|20.16|18.08|20.36|18.28|19.84|17.76|0
1647347100000|2022-03-15 12:25:00|20.19|18.11|19.85|17.77|20.19|18.11|19.85|17.77|0
1647347400000|2022-03-15 12:30:00|19.94|17.86|20.71|18.63|21.22|19.14|19.84|17.76|0
1647347700000|2022-03-15 12:35:00|20.79|18.71|20.72|18.64|20.85|18.77|20.51|18.43|0
1647348000000|2022-03-15 12:40:00|20.74|18.66|20.08|18|20.76|18.68|19.79|17.71|0
1647348300000|2022-03-15 12:45:00|20.1|18.02|20.29|18.21|20.3|18.22|19.92|17.84|0
1647348600000|2022-03-15 12:50:00|20.27|18.19|20.05|17.97|20.27|18.19|19.99|17.91|0
1647348900000|2022-03-15 12:55:00|20.04|17.96|20.18|18.1|20.27|18.19|20.01|17.93|0
1647349200000|2022-03-15 13:00:00|20.16|18.08|20.35|18.27|20.35|18.27|20.07|17.99|0
1647349500000|2022-03-15 13:05:00|20.33|18.25|20.29|18.21|20.52|18.44|20.2|18.12|0
1647349800000|2022-03-15 13:10:00|20.31|18.23|20.58|18.5|21|18.92|20.31|18.23|0
1647350100000|2022-03-15 13:15:00|20.65|18.57|20.5|18.42|20.74|18.66|20.45|18.37|0
1647350400000|2022-03-15 13:20:00|20.52|18.44|20.24|18.16|20.56|18.48|20.24|18.16|0
1647350700000|2022-03-15 13:25:00|20.37|18.29|20.75|18.67|20.82|18.74|20.03|17.95|0
1647351000000|2022-03-15 13:30:00|20.65|18.57|21.37|19.29|22.05|19.97|20.65|18.57|0
1647351300000|2022-03-15 13:35:00|21.5|19.42|20.91|18.83|21.91|19.83|20.8|18.72|0
1647351600000|2022-03-15 13:40:00|21.02|18.94|19.59|17.51|21.32|19.24|19.59|17.51|0
1647351900000|2022-03-15 13:45:00|19.66|17.58|20.13|18.05|20.24|18.16|19.58|17.5|0
1647352200000|2022-03-15 13:50:00|20.12|18.04|20.34|18.26|20.6|18.52|19.96|17.88|0
1647352500000|2022-03-15 13:55:00|20.24|18.16|21.18|19.1|21.37|19.29|20.24|18.16|0
1647352800000|2022-03-15 14:00:00|21.14|19.06|20.77|18.69|21.65|19.57|19.85|17.77|0
1647353100000|2022-03-15 14:05:00|20.8|18.72|20.04|17.96|20.96|18.88|19.96|17.88|0
1647353400000|2022-03-15 14:10:00|20.13|18.05|19.62|17.54|20.34|18.26|19.35|17.27|0
1647353700000|2022-03-15 14:15:00|19.52|17.44|20.21|18.13|20.32|18.24|19.44|17.36|0
1647354000000|2022-03-15 14:20:00|20.36|18.28|20.95|18.87|20.95|18.87|20.3|18.22|0
1647354300000|2022-03-15 14:25:00|20.9|18.82|20.65|18.57|21.03|18.95|19.75|17.67|0
1647354600000|2022-03-15 14:30:00|20.78|18.7|20.86|18.78|21.3|19.22|20.56|18.48|0
1647354900000|2022-03-15 14:35:00|20.85|18.77|21.07|18.99|21.38|19.3|20.82|18.74|0
1647355200000|2022-03-15 14:40:00|21.13|19.05|21.14|19.06|21.38|19.3|20.82|18.74|0
1647355500000|2022-03-15 14:45:00|21.2|19.12|20.02|17.94|21.61|19.53|20.02|17.94|0
1647355800000|2022-03-15 14:50:00|20.13|18.05|19.68|17.6|20.13|18.05|19.51|17.43|0
1647356100000|2022-03-15 14:55:00|19.7|17.62|19.87|17.79|20.25|18.17|19.52|17.44|0
1647356400000|2022-03-15 15:00:00|20.02|17.94|20.38|18.3|20.38|18.3|19.89|17.81|0
1647356700000|2022-03-15 15:05:00|20.36|18.28|20.4|18.32|20.49|18.41|20.23|18.15|0
1647357000000|2022-03-15 15:10:00|20.38|18.3|20.38|18.3|20.54|18.46|20.14|18.06|0
1647357300000|2022-03-15 15:15:00|20.32|18.24|20.45|18.37|20.51|18.43|19.95|17.87|0
1647357600000|2022-03-15 15:20:00|20.49|18.41|20.25|18.17|20.62|18.54|19.89|17.81|0
1647357900000|2022-03-15 15:25:00|20.23|18.15|21.06|19.14|21.07|19.15|20.19|18.11|0
1647358200000|2022-03-15 15:30:00|21.1|19.18|21.39|19.47|21.39|19.47|20.92|19|0
1647358500000|2022-03-15 15:35:00|21.37|19.45|21.53|19.61|21.64|19.72|21.37|19.45|0
1647358800000|2022-03-15 15:40:00|21.5|19.58|21.06|19.14|21.57|19.65|20.8|18.88|0
1647359100000|2022-03-15 15:45:00|21.11|19.19|21.45|19.53|21.47|19.55|21|19.08|0
1647359400000|2022-03-15 15:50:00|21.47|19.55|20.73|18.81|21.66|19.74|20.57|18.65|0
1647359700000|2022-03-15 15:55:00|20.77|18.85|20.18|18.26|20.77|18.85|19.53|17.61|0
1647360000000|2022-03-15 16:00:00|20.09|18.17|20.17|18.25|20.59|18.67|19.76|17.84|0
1647360300000|2022-03-15 16:05:00|20.15|18.23|21.1|19.18|21.26|19.34|19.98|18.06|0
1647360600000|2022-03-15 16:10:00|21.08|19.16|21.12|19.2|21.26|19.34|20.85|18.93|0
1647360900000|2022-03-15 16:15:00|21.13|19.21|21.19|19.27|21.3|19.38|20.17|18.25|0
1647361200000|2022-03-15 16:20:00|21.14|19.22|21.63|19.71|21.63|19.71|20.95|19.03|0
1647361500000|2022-03-15 16:25:00|21.6|19.68|21.86|19.94|22|20.08|21.58|19.66|0
1647361800000|2022-03-15 16:30:00|21.81|19.89|21.18|19.26|22|20.08|21.16|19.24|0
1647362100000|2022-03-15 16:35:00|21.23|19.31|21.57|19.65|21.64|19.72|21.21|19.29|0
1647362400000|2022-03-15 16:40:00|21.59|19.67|20.93|19.01|21.59|19.67|20.93|19.01|0
1647362700000|2022-03-15 16:45:00|20.95|19.03|21.69|19.77|22.2|20.28|20.89|18.97|0
1647363000000|2022-03-15 16:50:00|21.67|19.75|21.28|19.36|21.69|19.77|20.97|19.05|0
1647363300000|2022-03-15 16:55:00|21.26|19.34|21.92|20|21.97|20.05|21.26|19.34|0
1647363600000|2022-03-15 17:00:00|21.97|20.05|22.27|20.35|22.43|20.51|21.92|20|0
1647363900000|2022-03-15 17:05:00|22.24|20.32|21.71|19.79|22.29|20.37|21.6|19.68|0
1647364200000|2022-03-15 17:10:00|21.68|19.76|20.96|19.04|21.68|19.76|20.94|19.02|0
1647364500000|2022-03-15 17:15:00|20.98|19.06|20.94|19.02|21.32|19.4|20.85|18.93|0
1647364800000|2022-03-15 17:20:00|20.96|19.04|21.34|19.42|21.46|19.54|20.89|18.97|0
1647365100000|2022-03-15 17:25:00|21.33|19.41|20.56|18.64|21.68|19.76|20.56|18.64|0
1647365400000|2022-03-15 17:30:00|20.57|18.65|20.78|18.86|20.98|19.06|20.35|18.43|0
1647365700000|2022-03-15 17:35:00|20.83|18.91|20.69|18.77|21.09|19.17|20.63|18.71|0
1647366000000|2022-03-15 17:40:00|20.74|18.82|21.02|19.1|21.27|19.35|20.58|18.66|0
1647366300000|2022-03-15 17:45:00|21.07|19.15|20.89|18.97|21.23|19.31|20.78|18.86|0
1647366600000|2022-03-15 17:50:00|20.93|19.01|21.16|19.24|21.26|19.34|20.93|19.01|0
1647366900000|2022-03-15 17:55:00|21.18|19.26|21.54|19.62|21.7|19.78|21.14|19.22|0
1647367200000|2022-03-15 18:00:00|21.47|19.55|20.71|18.79|21.75|19.83|20.71|18.79|0
1647367500000|2022-03-15 18:05:00|20.73|18.81|21.31|19.39|21.38|19.46|20.6|18.68|0
1647367800000|2022-03-15 18:10:00|21.22|19.3|20.89|18.97|21.38|19.46|20.71|18.79|0
1647368100000|2022-03-15 18:15:00|20.86|18.94|20.12|18.2|20.91|18.99|19.97|18.05|0
1647368400000|2022-03-15 18:20:00|20.14|18.22|20.31|18.39|20.42|18.5|19.94|18.02|0
1647368700000|2022-03-15 18:25:00|20.38|18.46|20.51|18.59|20.69|18.77|20.23|18.31|0
1647369000000|2022-03-15 18:30:00|20.49|18.57|21.11|19.19|21.24|19.32|20.14|18.22|0
1647369300000|2022-03-15 18:35:00|21.08|19.16|21.02|19.1|21.22|19.3|20.73|18.81|0
1647369600000|2022-03-15 18:40:00|21.04|19.12|21.42|19.5|21.51|19.59|20.95|19.03|0
1647369900000|2022-03-15 18:45:00|21.44|19.52|22.13|20.21|22.13|20.21|21.4|19.48|0
1647370200000|2022-03-15 18:50:00|22.2|20.28|22.39|20.47|22.56|20.64|22.2|20.28|0
1647370500000|2022-03-15 18:55:00|22.37|20.45|22.91|20.99|22.99|21.07|22.26|20.34|0
1647370800000|2022-03-15 19:00:00|22.77|20.85|22.82|20.9|23.13|21.21|22.6|20.68|0
1647371100000|2022-03-15 19:05:00|22.79|20.87|22.84|20.92|23.13|21.21|22.77|20.85|0
1647371400000|2022-03-15 19:10:00|22.89|20.97|22.96|21.04|23.32|21.4|22.79|20.87|0
1647371700000|2022-03-15 19:15:00|22.99|21.07|23.79|21.87|23.86|21.94|22.96|21.04|0
1647372000000|2022-03-15 19:20:00|23.81|21.89|24.04|22.12|24.16|22.24|23.54|21.62|0
1647372300000|2022-03-15 19:25:00|24.11|22.19|23.99|22.07|24.21|22.29|23.91|21.99|0
1647372600000|2022-03-15 19:30:00|23.96|22.04|24.11|22.19|24.69|22.77|23.96|22.04|0
1647372900000|2022-03-15 19:35:00|24.06|22.14|24.18|22.26|24.18|22.26|23.81|21.89|0
1647373200000|2022-03-15 19:40:00|24.28|22.36|24.01|22.09|24.31|22.39|23.69|21.77|0
1647373500000|2022-03-15 19:45:00|24.18|22.26|23.25|21.33|24.21|22.29|22.57|20.65|0
1647373800000|2022-03-15 19:50:00|23.38|21.46|24.51|22.59|24.92|23|22.78|20.86|0
1647374100000|2022-03-15 19:55:00|24.36|22.44|24.16|22.24|24.41|22.49|23.61|21.69|0
1647374400000|2022-03-15 20:00:00|24.13|22.21|23.81|21.89|24.31|22.39|23.78|21.86|0
1647374700000|2022-03-15 20:05:00|23.77|21.85|23.56|21.64|23.98|22.06|23.46|21.54|0
1647375000000|2022-03-15 20:10:00|23.53|21.61|23.42|21.5|23.8|21.88|23.39|21.47|0
1647375300000|2022-03-15 20:15:00|23.71|21.31|23.97|21.57|24.09|21.69|23.7|21.3|0
1647375600000|2022-03-15 20:20:00|23.96|21.56|24.02|21.62|24.09|21.69|23.94|21.54|0
1647375900000|2022-03-15 20:25:00|23.99|21.59|23.87|21.47|24.04|21.64|23.87|21.47|0
1647376200000|2022-03-15 20:30:00|23.91|21.51|23.89|21.49|23.94|21.54|23.77|21.37|0
1647376500000|2022-03-15 20:35:00|23.92|21.52|24.21|21.81|24.21|21.81|23.87|21.47|0
1647376800000|2022-03-15 20:40:00|24.19|21.79|24.18|21.78|24.26|21.86|24.01|21.61|0
1647377100000|2022-03-15 20:45:00|24.2|21.8|24.19|21.79|24.24|21.84|24.05|21.65|0
1647377400000|2022-03-15 20:50:00|24.15|21.75|24.04|21.64|24.17|21.77|24.03|21.63|0
1647377700000|2022-03-15 20:55:00|24.06|21.66|23.88|21.48|24.14|21.74|23.81|21.41|0
1647378000000|2022-03-15 21:00:00|23.85|21.45|23.91|21.51|23.92|21.52|23.8|21.4|0
1647378300000|2022-03-15 21:05:00|23.9|21.5|23.85|21.45|23.92|21.52|23.8|21.4|0
1647378600000|2022-03-15 21:10:00|23.84|21.44|23.9|21.5|23.9|21.5|23.83|21.43|0
1647378900000|2022-03-15 21:15:00|23.93|21.53|23.83|21.43|23.93|21.53|23.83|21.43|0
1647379200000|2022-03-15 21:20:00|23.84|21.44|23.84|21.44|23.86|21.46|23.82|21.42|0
1647379500000|2022-03-15 21:25:00|23.85|21.45|23.91|21.51|23.93|21.53|23.85|21.45|0
1647380100000|2022-03-15 21:35:00|23.92|21.52|23.88|21.48|23.92|21.52|23.88|21.48|0
1647380400000|2022-03-15 21:40:00|23.87|21.47|23.88|21.48|23.88|21.48|23.87|21.47|0
1647380700000|2022-03-15 21:45:00|23.89|21.49|23.88|21.48|23.89|21.49|23.87|21.47|0
1647381300000|2022-03-15 21:55:00|23.87|21.47|23.89|21.49|23.89|21.49|23.84|21.44|0
1647381600000|2022-03-15 22:00:00|24.06|21.66|23.82|21.42|24.06|21.66|23.8|21.4|0
1647381900000|2022-03-15 22:05:00|23.83|21.43|23.66|21.26|23.83|21.43|23.58|21.18|0
1647382200000|2022-03-15 22:10:00|23.64|21.24|23.75|21.35|23.75|21.35|23.48|21.08|0
1647382500000|2022-03-15 22:15:00|23.73|21.33|23.8|21.4|23.85|21.45|23.73|21.33|0
1647382800000|2022-03-15 22:20:00|23.83|21.43|23.7|21.3|23.87|21.47|23.68|21.28|0
1647383100000|2022-03-15 22:25:00|23.69|21.29|23.68|21.28|23.82|21.42|23.65|21.25|0
1647383400000|2022-03-15 22:30:00|23.73|21.33|23.63|21.23|23.75|21.35|23.63|21.23|0
1647383700000|2022-03-15 22:35:00|23.65|21.25|23.58|21.18|23.68|21.28|23.55|21.15|0
1647384000000|2022-03-15 22:40:00|23.59|21.19|23.6|21.2|23.72|21.32|23.59|21.19|0
1647384300000|2022-03-15 22:45:00|23.61|21.21|23.67|21.27|23.72|21.32|23.6|21.2|0
1647384600000|2022-03-15 22:50:00|23.66|21.26|23.73|21.33|23.75|21.35|23.65|21.25|0
1647384900000|2022-03-15 22:55:00|23.72|21.32|23.67|21.27|23.73|21.33|23.55|21.15|0
1647385200000|2022-03-15 23:00:00|23.71|21.31|23.61|21.21|23.75|21.35|23.61|21.21|0
1647385500000|2022-03-15 23:05:00|23.62|21.22|23.55|21.15|23.65|21.25|23.5|21.1|0
1647385800000|2022-03-15 23:10:00|23.56|21.16|23.5|21.1|23.57|21.17|23.47|21.07|0
1647386100000|2022-03-15 23:15:00|23.52|21.12|23.67|21.27|23.74|21.34|23.52|21.12|0
1647386400000|2022-03-15 23:20:00|23.69|21.29|23.84|21.44|23.94|21.54|23.67|21.27|0
1647386700000|2022-03-15 23:25:00|23.83|21.43|23.72|21.32|23.84|21.44|23.61|21.21|0
1647387000000|2022-03-15 23:30:00|23.7|21.3|23.62|21.22|23.7|21.3|23.5|21.1|0
1647387300000|2022-03-15 23:35:00|23.59|21.19|24.31|21.91|24.57|22.17|23.53|21.13|0
1647387600000|2022-03-15 23:40:00|24.3|21.9|24.36|21.96|24.43|22.03|24.28|21.88|0
1647387900000|2022-03-15 23:45:00|24.38|21.98|24.16|21.76|24.43|22.03|24.11|21.71|0
1647388200000|2022-03-15 23:50:00|24.14|21.74|23.76|21.36|24.14|21.74|23.69|21.29|0
1647388500000|2022-03-15 23:55:00|23.74|21.34|23.71|21.31|23.86|21.46|23.56|21.16|0
1647388800000|2022-03-16 00:00:00|23.66|21.26|23.49|21.09|23.77|21.37|23.42|21.02|0
1647389100000|2022-03-16 00:05:00|23.51|21.11|23.68|21.28|23.73|21.33|23.44|21.04|0
1647389400000|2022-03-16 00:10:00|23.71|21.31|23.54|21.14|23.78|21.38|23.54|21.14|0
1647389700000|2022-03-16 00:15:00|23.51|21.11|23.17|20.77|23.51|21.11|23.08|20.68|0
1647390000000|2022-03-16 00:20:00|23.13|20.73|23.05|20.65|23.2|20.8|22.86|20.46|0
1647390300000|2022-03-16 00:25:00|23.1|20.7|23.1|20.7|23.17|20.77|22.93|20.53|0
1647390600000|2022-03-16 00:30:00|23.12|20.72|23.17|20.77|23.44|21.04|23.11|20.71|0
1647390900000|2022-03-16 00:35:00|23.16|20.76|23.05|20.65|23.17|20.77|22.98|20.58|0
1647391200000|2022-03-16 00:40:00|23.03|20.63|23.01|20.61|23.15|20.75|22.93|20.53|0
1647391500000|2022-03-16 00:45:00|23|20.6|22.92|20.52|23.12|20.72|22.92|20.52|0
1647391800000|2022-03-16 00:50:00|22.95|20.55|22.99|20.59|23.12|20.72|22.9|20.5|0
1647392100000|2022-03-16 00:55:00|22.98|20.58|23.18|20.78|23.38|20.98|22.98|20.58|0
1647392400000|2022-03-16 01:00:00|23.19|20.79|23.25|20.85|23.29|20.89|23.09|20.69|0
1647392700000|2022-03-16 01:05:00|23.27|20.87|23.15|20.75|23.41|21.01|23.09|20.69|0
1647393000000|2022-03-16 01:10:00|23.16|20.76|23.22|20.82|23.24|20.84|22.97|20.57|0
1647393300000|2022-03-16 01:15:00|23.19|20.79|23.33|20.93|23.36|20.96|23.16|20.76|0
1647393600000|2022-03-16 01:20:00|23.36|20.96|23.34|20.94|23.38|20.98|23.21|20.81|0
1647393900000|2022-03-16 01:25:00|23.33|20.93|23.22|20.82|23.34|20.94|23.16|20.76|0
1647394200000|2022-03-16 01:30:00|23.23|20.83|23.14|20.74|23.33|20.93|23.08|20.68|0
1647394500000|2022-03-16 01:35:00|23.16|20.76|23.11|20.71|23.32|20.92|23.11|20.71|0
1647394800000|2022-03-16 01:40:00|23.14|20.74|23.11|20.71|23.26|20.86|23.1|20.7|0
1647395100000|2022-03-16 01:45:00|23.14|20.74|23.16|20.76|23.25|20.85|23.06|20.66|0
1647395400000|2022-03-16 01:50:00|23.18|20.78|23.3|20.9|23.35|20.95|23.13|20.73|0
1647395700000|2022-03-16 01:55:00|23.29|20.89|23.54|21.14|23.59|21.19|23.23|20.83|0
1647396000000|2022-03-16 02:00:00|23.57|21.17|23.84|21.44|23.89|21.49|23.52|21.12|0
1647396300000|2022-03-16 02:05:00|23.82|21.42|23.82|21.42|23.84|21.44|23.71|21.31|0
1647396600000|2022-03-16 02:10:00|23.84|21.44|23.58|21.18|24.08|21.68|23.46|21.06|0
1647396900000|2022-03-16 02:15:00|23.54|21.14|23.31|20.91|23.61|21.21|23.29|20.89|0
1647397200000|2022-03-16 02:20:00|23.29|20.89|23.2|20.8|23.31|20.91|23.07|20.67|0
1647397500000|2022-03-16 02:25:00|23.19|20.79|23.36|20.96|23.36|20.96|23.12|20.72|0
1647397800000|2022-03-16 02:30:00|23.34|20.94|23.09|20.69|23.38|20.98|23.05|20.65|0
1647398100000|2022-03-16 02:35:00|23.1|20.7|23.29|20.89|23.36|20.96|23.02|20.62|0
1647398400000|2022-03-16 02:40:00|23.27|20.87|23.38|20.98|23.58|21.18|23.24|20.84|0
1647398700000|2022-03-16 02:45:00|23.36|20.96|23.45|21.05|23.5|21.1|23.33|20.93|0
1647399000000|2022-03-16 02:50:00|23.44|21.04|23.22|20.82|23.45|21.05|23.21|20.81|0
1647399300000|2022-03-16 02:55:00|23.21|20.81|23.06|20.66|23.22|20.82|22.97|20.57|0
1647399600000|2022-03-16 03:00:00|23.04|20.64|22.99|20.59|23.21|20.81|22.97|20.57|0
1647399900000|2022-03-16 03:05:00|23.03|20.63|22.75|20.35|23.06|20.66|22.71|20.31|0
1647400200000|2022-03-16 03:10:00|22.76|20.36|22.82|20.42|22.9|20.5|22.76|20.36|0
1647400500000|2022-03-16 03:15:00|22.8|20.4|23.06|20.66|23.09|20.69|22.73|20.33|0
1647400800000|2022-03-16 03:20:00|23.07|20.67|23.23|20.83|23.23|20.83|22.95|20.55|0
1647401100000|2022-03-16 03:25:00|23.21|20.81|23.25|20.85|23.55|21.15|23.18|20.78|0
1647401400000|2022-03-16 03:30:00|23.28|20.88|23.05|20.65|23.28|20.88|23.04|20.64|0
1647401700000|2022-03-16 03:35:00|23.04|20.64|23.41|21.01|23.47|21.07|23.04|20.64|0
1647402000000|2022-03-16 03:40:00|23.4|21|23.11|20.71|23.4|21|23.08|20.68|0
1647402300000|2022-03-16 03:45:00|23.14|20.74|23.25|20.85|23.32|20.92|23.11|20.71|0
1647402600000|2022-03-16 03:50:00|23.26|20.86|22.98|20.58|23.26|20.86|22.98|20.58|0
1647402900000|2022-03-16 03:55:00|23.03|20.63|23.07|20.67|23.27|20.87|23.03|20.63|0
1647403200000|2022-03-16 04:00:00|23.08|20.68|23.22|20.82|23.27|20.87|23.08|20.68|0
1647403500000|2022-03-16 04:05:00|23.23|20.83|23.22|20.82|23.37|20.97|23.15|20.75|0
1647403800000|2022-03-16 04:10:00|23.23|20.83|23.22|20.82|23.34|20.94|23.21|20.81|0
1647404100000|2022-03-16 04:15:00|23.2|20.8|23.1|20.7|23.22|20.82|23.08|20.68|0
1647404400000|2022-03-16 04:20:00|23.08|20.68|23|20.6|23.14|20.74|22.96|20.56|0
1647404700000|2022-03-16 04:25:00|23.01|20.61|23.04|20.64|23.08|20.68|22.98|20.58|0
1647405000000|2022-03-16 04:30:00|23.03|20.63|22.95|20.55|23.03|20.63|22.91|20.51|0
1647405300000|2022-03-16 04:35:00|22.94|20.54|23.12|20.72|23.16|20.76|22.94|20.54|0
1647405600000|2022-03-16 04:40:00|23.11|20.71|23.14|20.74|23.22|20.82|23.1|20.7|0
1647405900000|2022-03-16 04:45:00|23.13|20.73|23.45|21.05|23.45|21.05|23.13|20.73|0
1647406200000|2022-03-16 04:50:00|23.43|21.03|23.41|21.01|23.45|21.05|23.31|20.91|0
1647406500000|2022-03-16 04:55:00|23.37|20.97|23.36|20.96|23.51|21.11|23.36|20.96|0
1647406800000|2022-03-16 05:00:00|23.43|21.03|23.51|21.11|23.69|21.29|23.42|21.02|0
1647407100000|2022-03-16 05:05:00|23.52|21.12|23.58|21.18|23.7|21.3|23.51|21.11|0
1647407400000|2022-03-16 05:10:00|23.6|21.2|23.28|20.88|23.6|21.2|23.27|20.87|0
1647407700000|2022-03-16 05:15:00|23.24|20.84|23.67|21.27|23.7|21.3|23.24|20.84|0
1647408000000|2022-03-16 05:20:00|23.72|21.32|23.98|21.58|23.99|21.59|23.71|21.31|0
1647408300000|2022-03-16 05:25:00|23.99|21.59|24.23|21.83|24.27|21.87|23.99|21.59|0
1647408600000|2022-03-16 05:30:00|24.22|21.82|24.96|22.56|24.96|22.56|23.89|21.49|0
1647408900000|2022-03-16 05:35:00|24.98|22.58|25.14|22.74|25.19|22.79|24.8|22.4|0
1647409200000|2022-03-16 05:40:00|25.15|22.75|25.68|23.28|25.68|23.28|25.11|22.71|0
1647409500000|2022-03-16 05:45:00|25.65|23.25|26.17|23.77|26.61|24.21|25.63|23.23|0
1647409800000|2022-03-16 05:50:00|26.1|23.7|25.63|23.23|26.21|23.81|25.55|23.15|0
1647410100000|2022-03-16 05:55:00|25.65|23.25|25.68|23.28|25.68|23.28|25.39|22.99|0
1647410400000|2022-03-16 06:00:00|25.63|23.23|25.76|23.36|25.76|23.36|25.55|23.15|0
1647410700000|2022-03-16 06:05:00|25.73|23.33|25.78|23.38|25.98|23.58|25.55|23.15|0
1647411000000|2022-03-16 06:10:00|25.77|23.37|25.87|23.47|25.99|23.59|25.7|23.3|0
1647411300000|2022-03-16 06:15:00|25.85|23.45|26.3|23.9|26.31|23.91|25.78|23.38|0
1647411600000|2022-03-16 06:20:00|26.31|23.91|26.28|23.88|26.34|23.94|26.04|23.64|0
1647411900000|2022-03-16 06:25:00|26.29|23.89|26.04|23.64|26.31|23.91|25.97|23.57|0
1647412200000|2022-03-16 06:30:00|26.01|23.61|26.28|23.88|26.44|24.04|25.88|23.48|0
1647412500000|2022-03-16 06:35:00|26.27|23.87|26.39|23.99|26.41|24.01|26.12|23.72|0
1647412800000|2022-03-16 06:40:00|26.37|23.97|26.84|24.44|26.97|24.57|26.09|23.69|0
1647413100000|2022-03-16 06:45:00|26.83|24.43|27.51|25.11|27.55|25.15|26.79|24.39|0
1647413400000|2022-03-16 06:50:00|27.54|25.14|27.46|25.06|27.54|25.14|26.88|24.48|0
1647413700000|2022-03-16 06:55:00|27.43|25.03|27.59|25.19|27.62|25.22|27.07|24.67|0
1647414000000|2022-03-16 07:00:00|27.62|25.22|27.4|25|27.65|25.25|27.29|24.89|0
1647414300000|2022-03-16 07:05:00|27.19|25.27|26.52|24.6|28.43|26.51|26.38|24.46|0
1647414600000|2022-03-16 07:10:00|26.55|24.63|26.93|25.01|26.93|25.01|26.46|24.54|0
1647414900000|2022-03-16 07:15:00|26.9|24.98|26.46|24.54|26.9|24.98|26.46|24.54|0
1647415200000|2022-03-16 07:20:00|26.48|24.56|26.19|24.27|26.57|24.65|26.16|24.24|0
1647415500000|2022-03-16 07:25:00|26.16|24.24|26.35|24.43|26.41|24.49|26.08|24.16|0
1647415800000|2022-03-16 07:30:00|26.3|24.38|26.04|24.12|26.33|24.41|25.88|23.96|0
1647416100000|2022-03-16 07:35:00|26.06|24.14|26.6|24.68|26.73|24.81|26.03|24.11|0
1647416400000|2022-03-16 07:40:00|26.57|24.65|26.05|24.13|26.57|24.65|26.05|24.13|0
1647416700000|2022-03-16 07:45:00|26.03|24.11|26.44|24.52|26.48|24.56|25.95|24.03|0
1647417000000|2022-03-16 07:50:00|26.46|24.54|27.32|25.4|27.48|25.56|26.16|24.24|0
1647417300000|2022-03-16 07:55:00|27.3|25.38|27.48|25.56|27.57|25.65|27.1|25.18|0
1647417600000|2022-03-16 08:00:00|27.5|25.58|27.79|25.87|27.9|25.98|27.18|25.26|0
1647417900000|2022-03-16 08:05:00|27.73|25.81|27.62|25.7|27.76|25.84|27.33|25.41|0
1647418200000|2022-03-16 08:10:00|27.63|25.71|27.37|25.45|27.99|26.07|27.34|25.42|0
1647418500000|2022-03-16 08:15:00|27.35|25.43|28.61|26.69|28.67|26.75|27.35|25.43|0
1647418800000|2022-03-16 08:20:00|28.56|26.64|27.29|25.37|28.56|26.64|27.15|25.23|0
1647419100000|2022-03-16 08:25:00|27.25|25.33|27.68|25.76|27.82|25.9|27.08|25.16|0
1647419400000|2022-03-16 08:30:00|27.67|25.75|28.08|26.16|28.36|26.44|27.22|25.3|0
1647419700000|2022-03-16 08:35:00|28.02|26.1|27.93|26.01|28.45|26.53|27.54|25.62|0
1647420000000|2022-03-16 08:40:00|27.91|25.99|27.62|25.7|28.11|26.19|27.62|25.7|0
1647420300000|2022-03-16 08:45:00|27.57|25.65|27.65|25.73|27.83|25.91|27.48|25.56|0
1647420600000|2022-03-16 08:50:00|27.66|25.74|27.55|25.63|27.71|25.79|27.41|25.49|0
1647420900000|2022-03-16 08:55:00|27.59|25.67|27.93|26.01|27.93|26.01|27.55|25.63|0
1647421200000|2022-03-16 09:00:00|27.96|26.04|28.1|26.18|28.16|26.24|27.92|26|0
1647421500000|2022-03-16 09:05:00|28.07|26.15|28.13|26.21|28.24|26.32|28.04|26.12|0
1647421800000|2022-03-16 09:10:00|28.27|26.35|28.23|26.31|28.39|26.47|28.04|26.12|0
1647422100000|2022-03-16 09:15:00|28.21|26.29|28.31|26.39|28.67|26.75|28.18|26.26|0
1647422400000|2022-03-16 09:20:00|28.3|26.38|28.37|26.45|28.44|26.52|28.21|26.29|0
1647422700000|2022-03-16 09:25:00|28.33|26.41|28.64|26.72|28.7|26.78|28.3|26.38|0
1647423000000|2022-03-16 09:30:00|28.61|26.69|28.7|26.78|28.85|26.93|28.58|26.66|0
1647423300000|2022-03-16 09:35:00|29.52|27.6|28.2|26.28|29.52|27.6|27.64|25.72|0
1647423600000|2022-03-16 09:40:00|28.22|26.3|27.92|26|28.22|26.3|27.92|26|0
1647423900000|2022-03-16 09:45:00|27.89|25.97|27.83|25.91|27.91|25.99|27.67|25.75|0
1647424200000|2022-03-16 09:50:00|27.87|25.95|27.74|25.82|28.2|26.28|27.74|25.82|0
1647424500000|2022-03-16 09:55:00|27.72|25.8|27.63|25.71|27.89|25.97|27.49|25.57|0
1647424800000|2022-03-16 10:00:00|27.6|25.68|27.86|25.94|27.95|26.03|27.52|25.6|0
1647425100000|2022-03-16 10:05:00|27.83|25.91|27.83|25.91|27.97|26.05|27.73|25.81|0
1647425400000|2022-03-16 10:10:00|28.14|26.22|29.16|27.24|29.36|27.44|28.02|26.1|0
1647425700000|2022-03-16 10:15:00|29.2|27.28|29.01|27.09|29.55|27.63|28.8|26.88|0
1647426000000|2022-03-16 10:20:00|29.02|27.1|29.01|27.09|29.09|27.17|28.95|27.03|0
1647426300000|2022-03-16 10:25:00|29.02|27.1|28.65|26.73|29.02|27.1|28.65|26.73|0
1647426600000|2022-03-16 10:30:00|28.74|26.82|28.92|27|29|27.08|28.7|26.78|0
1647426900000|2022-03-16 10:35:00|28.93|27.01|28.57|26.65|28.97|27.05|28.19|26.27|0
1647427200000|2022-03-16 10:40:00|28.54|26.62|29.06|27.14|29.06|27.14|28.28|26.36|0
1647427500000|2022-03-16 10:45:00|29.12|27.2|28.83|26.91|29.19|27.27|28.61|26.69|0
1647427800000|2022-03-16 10:50:00|28.88|26.96|29.37|27.45|29.41|27.49|28.65|26.73|0
1647428100000|2022-03-16 10:55:00|29.34|27.42|29.4|27.48|29.46|27.54|29.1|27.18|0
1647428400000|2022-03-16 11:00:00|29.25|27.33|28.93|27.01|29.4|27.48|28.87|26.95|0
1647428700000|2022-03-16 11:05:00|28.87|26.95|29.03|27.11|29.07|27.15|28.81|26.89|0
1647429000000|2022-03-16 11:10:00|29.04|27.12|29.01|27.09|29.22|27.3|28.85|26.93|0
1647429300000|2022-03-16 11:15:00|28.95|27.03|28.73|26.81|28.95|27.03|28.58|26.66|0
1647429600000|2022-03-16 11:20:00|28.75|26.83|28.91|26.99|29.04|27.12|28.58|26.66|0
1647429900000|2022-03-16 11:25:00|28.89|26.97|29.01|27.09|29.16|27.24|28.88|26.96|0
1647430200000|2022-03-16 11:30:00|28.98|27.06|29.26|27.34|29.49|27.57|28.98|27.06|0
1647430500000|2022-03-16 11:35:00|29.27|27.35|29.54|27.62|29.69|27.77|29.21|27.29|0
1647430800000|2022-03-16 11:40:00|29.52|27.6|29.42|27.5|29.54|27.62|29.27|27.35|0
1647431100000|2022-03-16 11:45:00|29.39|27.47|29.04|27.12|29.46|27.54|29.01|27.09|0
1647431400000|2022-03-16 11:50:00|29.01|27.09|29.45|27.53|29.59|27.67|29.01|27.09|0
1647431700000|2022-03-16 11:55:00|29.42|27.5|29.62|27.7|29.62|27.7|29.33|27.41|0
1647432000000|2022-03-16 12:00:00|29.68|27.76|29.71|27.79|29.92|28|29.62|27.7|0
1647432300000|2022-03-16 12:05:00|29.68|27.76|29.95|28.03|29.95|28.03|29.59|27.67|0
1647432600000|2022-03-16 12:10:00|29.92|28|28.99|27.07|29.95|28.03|28.96|27.04|0
1647432900000|2022-03-16 12:15:00|29.04|27.12|28.95|27.03|29.18|27.26|28.93|27.01|0
1647433200000|2022-03-16 12:20:00|28.9|26.98|28.78|26.86|29.01|27.09|28.72|26.8|0
1647433500000|2022-03-16 12:25:00|28.75|26.83|28.75|26.83|28.95|27.03|28.66|26.74|0
1647433800000|2022-03-16 12:30:00|28.78|26.86|28.28|26.36|28.91|26.99|28.26|26.34|0
1647434100000|2022-03-16 12:35:00|28.26|26.34|27.74|25.82|28.28|26.36|27.71|25.79|0
1647434400000|2022-03-16 12:40:00|27.71|25.79|27.81|25.89|28.04|26.12|27.71|25.79|0
1647434700000|2022-03-16 12:45:00|27.83|25.91|28.1|26.18|28.24|26.32|27.63|25.71|0
1647435000000|2022-03-16 12:50:00|28.07|26.15|27.96|26.04|28.18|26.26|27.73|25.81|0
1647435300000|2022-03-16 12:55:00|27.98|26.06|27.81|25.89|28.04|26.12|27.64|25.72|0
1647435600000|2022-03-16 13:00:00|27.84|25.92|27.59|25.67|27.88|25.96|27.5|25.58|0
1647435900000|2022-03-16 13:05:00|27.56|25.64|27.51|25.59|27.56|25.64|27.17|25.25|0
1647436200000|2022-03-16 13:10:00|27.53|25.61|27.47|25.55|27.59|25.67|27.39|25.47|0
1647436500000|2022-03-16 13:15:00|27.39|25.47|27.7|25.78|27.72|25.8|27.28|25.36|0
1647436800000|2022-03-16 13:20:00|27.67|25.75|28.18|26.26|28.18|26.26|27.58|25.66|0
1647437100000|2022-03-16 13:25:00|28.15|26.23|27.5|25.58|28.15|26.23|27.36|25.44|0
1647437400000|2022-03-16 13:30:00|27.55|25.63|28.35|26.43|28.35|26.43|27.55|25.63|0
1647437700000|2022-03-16 13:35:00|28.41|26.49|29.81|27.89|29.87|27.95|28.29|26.37|0
1647438000000|2022-03-16 13:40:00|29.78|27.86|30.2|28.28|30.27|28.35|29.71|27.79|0
1647438300000|2022-03-16 13:45:00|30.26|28.34|30.39|28.47|30.81|28.89|30.17|28.25|0
1647438600000|2022-03-16 13:50:00|30.48|28.56|29.72|27.8|30.6|28.68|29.57|27.65|0
1647438900000|2022-03-16 13:55:00|29.69|27.77|29.87|27.95|30.29|28.37|29.6|27.68|0
1647439200000|2022-03-16 14:00:00|29.99|28.07|29.33|27.41|30.29|28.37|29.04|27.12|0
1647439500000|2022-03-16 14:05:00|29.35|27.43|28.62|26.7|29.39|27.47|28.57|26.65|0
1647439800000|2022-03-16 14:10:00|28.54|26.62|27.58|25.66|29.99|28.07|27.24|25.32|0
1647440100000|2022-03-16 14:15:00|27.69|25.77|29.75|27.83|30.4|28.48|27.69|25.77|0
1647440400000|2022-03-16 14:20:00|29.69|27.77|28.67|26.75|31.43|29.51|28.67|26.75|0
1647440700000|2022-03-16 14:25:00|28.7|26.78|28.28|26.36|28.99|27.07|28.28|26.36|0
1647441000000|2022-03-16 14:30:00|28.37|26.45|28.87|26.95|29.26|27.34|28.25|26.33|0
1647441300000|2022-03-16 14:35:00|28.84|26.92|28.57|26.65|28.9|26.98|27.84|25.92|0
1647441600000|2022-03-16 14:40:00|28.62|26.7|27.41|25.49|28.9|26.98|26.82|24.9|0
1647441900000|2022-03-16 14:45:00|27.27|25.35|27.52|25.6|27.67|25.75|27.01|25.09|0
1647442200000|2022-03-16 14:50:00|27.4|25.48|27.47|25.55|27.9|25.98|27.18|25.26|0
1647442500000|2022-03-16 14:55:00|27.49|25.57|28.1|26.18|28.1|26.18|26.9|24.98|0
1647442800000|2022-03-16 15:00:00|28.16|26.24|28.19|26.27|28.28|26.36|26.9|24.98|0
1647443100000|2022-03-16 15:05:00|28.16|26.24|27.64|25.72|28.3|26.38|27.41|25.49|0
1647443400000|2022-03-16 15:10:00|27.78|25.86|27.58|25.66|27.92|26|27.52|25.6|0
1647443700000|2022-03-16 15:15:00|27.55|25.63|27.6|25.68|27.75|25.83|27.12|25.2|0
1647444000000|2022-03-16 15:20:00|27.63|25.71|27.6|25.68|27.78|25.86|27.2|25.28|0
1647444300000|2022-03-16 15:25:00|27.63|25.71|27.63|25.71|27.78|25.86|27.46|25.54|0
1647444600000|2022-03-16 15:30:00|27.72|25.8|27.78|25.86|27.95|26.03|27.55|25.63|0
1647444900000|2022-03-16 15:35:00|27.83|25.91|27.37|25.45|27.83|25.91|26.95|25.03|0
1647445200000|2022-03-16 15:40:00|27.4|25.48|27.31|25.39|27.43|25.51|26.92|25|0
1647445500000|2022-03-16 15:45:00|27.34|25.42|27.48|25.56|27.48|25.56|27.06|25.14|0
1647445800000|2022-03-16 15:50:00|27.51|25.59|27.68|25.76|27.86|25.94|27.37|25.45|0
1647446100000|2022-03-16 15:55:00|27.71|25.79|27.8|25.88|27.94|26.02|27.43|25.51|0
1647446400000|2022-03-16 16:00:00|27.83|25.91|28.26|26.34|28.44|26.52|27.57|25.65|0
1647446700000|2022-03-16 16:05:00|28.31|26.39|27.75|26.15|28.31|26.5|27.75|25.99|0
1647447000000|2022-03-16 16:10:00|27.72|26.12|27.61|26.01|27.87|26.27|27.55|25.95|0
1647447300000|2022-03-16 16:15:00|27.68|26.08|27.81|26.21|27.93|26.33|27.55|25.95|0
1647447600000|2022-03-16 16:20:00|27.75|26.15|27.61|26.01|27.97|26.37|27.55|25.95|0
1647447900000|2022-03-16 16:25:00|27.55|25.95|27.6|26|27.61|26.01|27.09|25.49|0
1647448200000|2022-03-16 16:30:00|27.63|26.03|27.6|26|27.75|26.15|27.42|25.82|0
1647448500000|2022-03-16 16:35:00|27.63|26.03|26.97|25.37|27.66|26.06|26.9|25.3|0
1647448800000|2022-03-16 16:40:00|26.89|25.29|27.43|25.83|27.6|26|26.78|25.18|0
1647449100000|2022-03-16 16:45:00|27.46|25.86|25.76|24.16|27.46|25.86|25.61|24.01|0
1647449400000|2022-03-16 16:50:00|25.8|24.2|25.97|24.37|26.15|24.55|25.56|23.96|0
1647449700000|2022-03-16 16:55:00|25.88|24.28|26.08|24.48|26.16|24.56|25.67|24.07|0
1647450000000|2022-03-16 17:00:00|26.1|24.5|25.72|24.12|26.32|24.72|25.61|24.01|0
1647450300000|2022-03-16 17:05:00|25.69|24.09|24.76|23.16|25.96|24.36|24.7|23.1|0
1647450600000|2022-03-16 17:10:00|24.75|23.15|24.72|23.12|24.86|23.26|24.33|22.73|0
1647450900000|2022-03-16 17:15:00|24.74|23.14|24.83|23.23|24.94|23.34|24.59|22.99|0
1647451200000|2022-03-16 17:20:00|24.91|23.31|25.09|23.49|25.23|23.63|24.49|22.89|0
1647451500000|2022-03-16 17:25:00|25.12|23.52|24.99|23.39|25.15|23.55|24.76|23.16|0
1647451800000|2022-03-16 17:30:00|24.96|23.36|25.5|23.9|25.71|24.11|24.96|23.36|0
1647452100000|2022-03-16 17:35:00|25.41|23.81|25.36|23.76|25.74|24.14|25.2|23.6|0
1647452400000|2022-03-16 17:40:00|25.33|23.73|25.18|23.58|25.41|23.81|24.8|23.2|0
1647452700000|2022-03-16 17:45:00|25.17|23.57|25.36|23.76|25.41|23.81|24.98|23.38|0
1647453000000|2022-03-16 17:50:00|25.33|23.73|25.48|23.88|25.55|23.95|25.02|23.42|0
1647453300000|2022-03-16 17:55:00|25.52|23.92|25.61|24.01|25.93|24.33|25.41|23.81|0
1647453600000|2022-03-16 18:00:00|24.74|23.14|23.27|21.67|25.59|23.99|23.17|21.57|0
1647453900000|2022-03-16 18:05:00|23.28|21.68|21.78|20.18|23.68|22.08|21.78|20.18|0
1647454200000|2022-03-16 18:10:00|21.67|20.07|22.27|20.67|23|21.4|19.44|17.84|0
1647454500000|2022-03-16 18:15:00|22.24|20.64|23.82|22.22|23.9|22.3|22.1|20.5|0
1647454800000|2022-03-16 18:20:00|23.92|22.32|22.36|20.76|24.03|22.43|22.27|20.67|0
1647455100000|2022-03-16 18:25:00|22.29|20.69|22.04|20.44|23.17|21.57|21.91|20.31|0
1647455400000|2022-03-16 18:30:00|21.87|20.27|21.16|19.56|21.91|20.31|20.57|18.97|0
1647455700000|2022-03-16 18:35:00|21.18|19.58|23.3|21.7|23.3|21.7|20.68|19.08|0
1647456000000|2022-03-16 18:40:00|23.24|21.64|24.78|23.18|25.14|23.54|23.08|21.48|0
1647456300000|2022-03-16 18:45:00|24.8|23.2|25.01|23.41|25.78|24.18|24.25|22.65|0
1647456600000|2022-03-16 18:50:00|25.07|23.47|24.99|23.39|26.28|24.68|24.32|22.72|0
1647456900000|2022-03-16 18:55:00|25.02|23.42|24.68|23.08|26.29|24.69|24.62|23.02|0
1647457200000|2022-03-16 19:00:00|24.95|23.35|25.47|23.87|25.72|24.12|24.13|22.53|0
1647457500000|2022-03-16 19:05:00|25.53|23.93|24.94|23.34|26.35|24.75|24.36|22.76|0
1647457800000|2022-03-16 19:10:00|24.86|23.26|25.74|24.14|25.8|24.2|24.65|23.05|0
1647458100000|2022-03-16 19:15:00|25.84|24.24|27.06|25.46|27.07|25.47|25.12|23.52|0
1647458400000|2022-03-16 19:20:00|27.09|25.49|27.82|26.22|28.17|26.57|26.93|25.33|0
1647458700000|2022-03-16 19:25:00|27.89|26.29|25.3|23.7|28.22|26.62|1|0|0
1647459000000|2022-03-16 19:30:00|25.34|23.74|24.68|23.08|25.36|23.76|24.15|22.55|0
1647459300000|2022-03-16 19:35:00|24.66|23.06|25.08|23.48|25.08|23.48|24.31|22.71|0
1647459600000|2022-03-16 19:40:00|24.98|23.38|24.84|23.24|25.22|23.62|24.55|22.95|0
1647459900000|2022-03-16 19:45:00|24.81|23.21|26.24|24.64|26.27|24.67|24.65|23.05|0
1647460200000|2022-03-16 19:50:00|26.26|24.66|26.51|24.91|27.16|25.56|25.14|23.54|0
1647460500000|2022-03-16 19:55:00|26.53|24.93|28.13|26.53|28.13|26.53|26.19|24.59|0
1647460800000|2022-03-16 20:00:00|28.01|26.41|27.48|25.88|28.16|26.56|27.42|25.82|0
1647461100000|2022-03-16 20:05:00|27.51|25.91|27.72|26.12|27.72|26.12|27.48|25.88|0
1647461400000|2022-03-16 20:10:00|27.69|26.09|27.92|26.32|28.44|26.84|27.69|26.09|0
1647461700000|2022-03-16 20:15:00|28.09|26.09|29.05|27.05|29.33|27.33|28.09|26.09|0
1647462000000|2022-03-16 20:20:00|29.08|27.08|29.6|27.6|29.6|27.6|28.96|26.96|0
1647462300000|2022-03-16 20:25:00|29.59|27.59|29.57|27.57|29.6|27.6|29.28|27.28|0
1647462600000|2022-03-16 20:30:00|29.59|27.59|29.72|27.72|29.76|27.76|29.46|27.46|0
1647462900000|2022-03-16 20:35:00|29.76|27.76|29.68|27.68|29.82|27.82|29.63|27.63|0
1647463200000|2022-03-16 20:40:00|29.66|27.66|30.28|28.28|30.35|28.35|29.66|27.66|0
1647463500000|2022-03-16 20:45:00|30.25|28.25|29.75|27.75|30.28|28.28|29.69|27.69|0
1647463800000|2022-03-16 20:50:00|29.72|27.72|29.7|27.7|30.09|28.09|29.66|27.66|0
1647464100000|2022-03-16 20:55:00|29.66|27.66|29.77|27.77|29.91|27.91|29.64|27.64|0
1647464400000|2022-03-16 21:00:00|29.78|27.78|29.66|27.66|29.78|27.78|29.59|27.59|0
1647464700000|2022-03-16 21:05:00|29.65|27.65|29.6|27.6|29.66|27.66|29.54|27.54|0
1647465000000|2022-03-16 21:10:00|29.57|27.57|29.51|27.51|29.58|27.58|29.48|27.48|0
1647465300000|2022-03-16 21:15:00|29.52|27.52|29.42|27.42|29.52|27.52|29.4|27.4|0
1647465600000|2022-03-16 21:20:00|29.43|27.43|29.37|27.37|29.43|27.43|29.31|27.31|0
1647465900000|2022-03-16 21:25:00|29.39|27.39|29.48|27.48|29.51|27.51|29.35|27.35|0
1647466200000|2022-03-16 21:30:00|29.49|27.49|29.5|27.5|29.51|27.51|29.47|27.47|0
1647466500000|2022-03-16 21:35:00|29.49|27.49|29.49|27.49|29.52|27.52|29.47|27.47|0
1647466800000|2022-03-16 21:40:00|29.5|27.5|29.66|27.66|29.66|27.66|29.5|27.5|0
1647467100000|2022-03-16 21:45:00|29.67|27.67|29.53|27.53|29.7|27.7|29.53|27.53|0
1647467400000|2022-03-16 21:50:00|29.6|27.6|29.58|27.58|29.6|27.6|29.52|27.52|0
1647467700000|2022-03-16 21:55:00|29.62|27.62|29.54|27.54|29.63|27.63|29.54|27.54|0
1647468000000|2022-03-16 22:00:00|29.45|27.45|29.06|27.06|29.48|27.48|29|27|0
1647468300000|2022-03-16 22:05:00|29.11|27.11|29.09|27.09|29.18|27.18|28.91|26.91|0
1647468600000|2022-03-16 22:10:00|29.06|27.06|28.76|26.76|29.12|27.12|28.76|26.76|0
1647468900000|2022-03-16 22:15:00|28.79|26.79|28.7|26.7|28.85|26.85|28.7|26.7|0
1647469200000|2022-03-16 22:20:00|28.67|26.67|28.49|26.49|28.7|26.7|28.43|26.43|0
1647469500000|2022-03-16 22:25:00|28.43|26.43|28.54|26.54|28.55|26.55|28.28|26.28|0
1647469800000|2022-03-16 22:30:00|28.6|26.6|28.42|26.42|28.6|26.6|28.22|26.22|0
1647470100000|2022-03-16 22:35:00|28.39|26.39|28.57|26.57|28.59|26.59|28.36|26.36|0
1647470400000|2022-03-16 22:40:00|28.56|26.56|28.57|26.57|28.72|26.72|28.56|26.56|0
1647470700000|2022-03-16 22:45:00|28.6|26.6|28.63|26.63|28.66|26.66|28.56|26.56|0
1647471000000|2022-03-16 22:50:00|28.6|26.6|28.63|26.63|28.69|26.69|28.51|26.51|0
1647471300000|2022-03-16 22:55:00|28.61|26.61|28.66|26.66|28.72|26.72|28.57|26.57|0
1647471600000|2022-03-16 23:00:00|28.63|26.63|28.6|26.6|29.02|27.02|28.45|26.45|0
1647471900000|2022-03-16 23:05:00|28.55|26.55|28.3|26.3|28.58|26.58|28.3|26.3|0
1647472200000|2022-03-16 23:10:00|28.28|26.28|28.24|26.24|28.33|26.33|28.12|26.12|0
1647472500000|2022-03-16 23:15:00|28.27|26.27|28.39|26.39|28.42|26.42|28.13|26.13|0
1647472800000|2022-03-16 23:20:00|28.36|26.36|28.3|26.3|28.4|26.4|28.27|26.27|0
1647473100000|2022-03-16 23:25:00|28.33|26.33|28.53|26.53|28.59|26.59|28.33|26.33|0
1647473400000|2022-03-16 23:30:00|28.56|26.56|28.59|26.59|28.65|26.65|28.47|26.47|0
1647473700000|2022-03-16 23:35:00|28.62|26.62|28.35|26.35|28.65|26.65|28.34|26.34|0
1647474000000|2022-03-16 23:40:00|28.34|26.34|28.53|26.53|28.58|26.58|28.34|26.34|0
1647474300000|2022-03-16 23:45:00|28.52|26.52|28.71|26.71|28.74|26.74|28.47|26.47|0
1647474600000|2022-03-16 23:50:00|28.69|26.69|29.01|27.01|29.13|27.13|28.66|26.66|0
1647474900000|2022-03-16 23:55:00|29.03|27.03|29.07|27.07|29.19|27.19|28.89|26.89|0
1647475200000|2022-03-17 00:00:00|29.04|27.04|28.8|26.8|29.16|27.16|28.56|26.56|0
1647475500000|2022-03-17 00:05:00|28.83|26.83|28.98|26.98|29.04|27.04|28.47|26.47|0
1647475800000|2022-03-17 00:10:00|29.01|27.01|28.86|26.86|29.22|27.22|28.78|26.78|0
1647476100000|2022-03-17 00:15:00|28.96|26.96|28.98|26.98|29.1|27.1|28.71|26.71|0
1647476400000|2022-03-17 00:20:00|29.04|27.04|28.98|26.98|29.11|27.11|28.83|26.83|0
1647476700000|2022-03-17 00:25:00|28.96|26.96|28.91|26.91|29.28|27.28|28.85|26.85|0
1647477000000|2022-03-17 00:30:00|28.88|26.88|28.88|26.88|29.16|27.16|28.85|26.85|0
1647477300000|2022-03-17 00:35:00|28.9|26.9|29.02|27.02|29.09|27.09|28.82|26.82|0
1647477600000|2022-03-17 00:40:00|29|27|28.91|26.91|29.12|27.12|28.87|26.87|0
1647477900000|2022-03-17 00:45:00|28.93|26.93|29.05|27.05|29.09|27.09|28.91|26.91|0
1647478200000|2022-03-17 00:50:00|29.03|27.03|29.11|27.11|29.4|27.4|29.02|27.02|0
1647478500000|2022-03-17 00:55:00|29.18|27.18|29.12|27.12|29.18|27.18|29.03|27.03|0
1647478800000|2022-03-17 01:00:00|29.15|27.15|29.01|27.01|29.15|27.15|28.91|26.91|0
1647479100000|2022-03-17 01:05:00|29|27|28.76|26.76|29.07|27.07|28.58|26.58|0
1647479400000|2022-03-17 01:10:00|28.8|26.8|28.5|26.5|28.82|26.82|28.47|26.47|0
1647479700000|2022-03-17 01:15:00|28.48|26.48|28.51|26.51|28.66|26.66|28.28|26.28|0
1647480000000|2022-03-17 01:20:00|28.53|26.53|28.3|26.3|28.69|26.69|28.27|26.27|0
1647480300000|2022-03-17 01:25:00|28.24|26.24|27.68|25.68|28.3|26.3|27.68|25.68|0
1647480600000|2022-03-17 01:30:00|27.71|25.71|28.01|26.01|28.17|26.17|27.62|25.62|0
1647480900000|2022-03-17 01:35:00|27.99|25.99|27.1|25.1|28.01|26.01|27.07|25.07|0
1647481200000|2022-03-17 01:40:00|27.11|25.11|27.36|25.36|27.53|25.53|27.02|25.02|0
1647481500000|2022-03-17 01:45:00|27.37|25.37|27.13|25.13|27.48|25.48|27.13|25.13|0
1647481800000|2022-03-17 01:50:00|27.16|25.16|26.61|24.61|27.17|25.17|26.47|24.47|0
1647482100000|2022-03-17 01:55:00|26.63|24.63|27.1|25.1|27.26|25.26|26.56|24.56|0
1647482400000|2022-03-17 02:00:00|27.11|25.11|27.93|25.93|27.99|25.99|26.93|24.93|0
1647482700000|2022-03-17 02:05:00|27.96|25.96|27.89|25.89|27.99|25.99|27.75|25.75|0
1647483000000|2022-03-17 02:10:00|27.91|25.91|28.19|26.19|28.49|26.49|27.8|25.8|0
1647483300000|2022-03-17 02:15:00|28.22|26.22|28.1|26.1|28.28|26.28|27.93|25.93|0
1647483600000|2022-03-17 02:20:00|28.12|26.12|28.4|26.4|28.44|26.44|28.1|26.1|0
1647483900000|2022-03-17 02:25:00|28.41|26.41|28.26|26.26|28.62|26.62|28.1|26.1|0
1647484200000|2022-03-17 02:30:00|28.24|26.24|28.04|26.04|28.31|26.31|28.01|26.01|0
1647484500000|2022-03-17 02:35:00|28.06|26.06|28.01|26.01|28.14|26.14|27.92|25.92|0
1647484800000|2022-03-17 02:40:00|28|26|27.84|25.84|28.07|26.07|27.72|25.72|0
1647485100000|2022-03-17 02:45:00|27.85|25.85|27.91|25.91|27.95|25.95|27.72|25.72|0
1647485400000|2022-03-17 02:50:00|27.89|25.89|28.25|26.25|28.42|26.42|27.89|25.89|0
1647485700000|2022-03-17 02:55:00|28.23|26.23|28.02|26.02|28.28|26.28|27.83|25.83|0
1647486000000|2022-03-17 03:00:00|28.01|26.01|27.77|25.77|28.01|26.01|27.72|25.72|0
1647486300000|2022-03-17 03:05:00|27.79|25.79|27.63|25.63|27.86|25.86|27.63|25.63|0
1647486600000|2022-03-17 03:10:00|27.67|25.67|27.67|25.67|27.71|25.71|27.45|25.45|0
1647486900000|2022-03-17 03:15:00|27.66|25.66|27.28|25.28|27.77|25.77|27.25|25.25|0
1647487200000|2022-03-17 03:20:00|27.26|25.26|27.6|25.6|27.62|25.62|27.22|25.22|0
1647487500000|2022-03-17 03:25:00|27.62|25.62|27.89|25.89|27.89|25.89|27.48|25.48|0
1647487800000|2022-03-17 03:30:00|27.92|25.92|27.87|25.87|27.93|25.93|27.72|25.72|0
1647488100000|2022-03-17 03:35:00|27.89|25.89|28.18|26.18|28.22|26.22|27.83|25.83|0
1647488400000|2022-03-17 03:40:00|28.16|26.16|27.81|25.81|28.16|26.16|27.77|25.77|0
1647488700000|2022-03-17 03:45:00|27.8|25.8|27.62|25.62|27.85|25.85|27.53|25.53|0
1647489000000|2022-03-17 03:50:00|27.59|25.59|27.62|25.62|27.68|25.68|27.49|25.49|0
1647489300000|2022-03-17 03:55:00|27.59|25.59|27.84|25.84|27.84|25.84|27.5|25.5|0
1647489600000|2022-03-17 04:00:00|27.81|25.81|28.7|26.7|28.98|26.98|27.68|25.68|0
1647489900000|2022-03-17 04:05:00|28.71|26.71|28.85|26.85|28.89|26.89|28.68|26.68|0
1647490200000|2022-03-17 04:10:00|28.95|26.95|28.95|26.95|29.01|27.01|28.89|26.89|0
1647490500000|2022-03-17 04:15:00|28.92|26.92|29.07|27.07|29.07|27.07|28.92|26.92|0
1647490800000|2022-03-17 04:20:00|29.05|27.05|28.92|26.92|29.19|27.19|28.77|26.77|0
1647491100000|2022-03-17 04:25:00|28.89|26.89|28.87|26.87|28.89|26.89|28.71|26.71|0
1647491400000|2022-03-17 04:30:00|28.89|26.89|29.49|27.49|29.69|27.69|28.83|26.83|0
1647491700000|2022-03-17 04:35:00|29.52|27.52|29.25|27.25|29.57|27.57|29.25|27.25|0
1647492000000|2022-03-17 04:40:00|29.28|27.28|29.52|27.52|29.58|27.58|29.25|27.25|0
1647492300000|2022-03-17 04:45:00|29.55|27.55|29.4|27.4|29.55|27.55|29.4|27.4|0
1647492600000|2022-03-17 04:50:00|29.37|27.37|29.67|27.67|29.73|27.73|29.37|27.37|0
1647492900000|2022-03-17 04:55:00|29.7|27.7|29.56|27.56|29.75|27.75|29.56|27.56|0
1647493200000|2022-03-17 05:00:00|29.55|27.55|29.3|27.3|29.68|27.68|29.18|27.18|0
1647493500000|2022-03-17 05:05:00|29.33|27.33|29.27|27.27|29.39|27.39|29.15|27.15|0
1647493800000|2022-03-17 05:10:00|29.29|27.29|29.91|27.91|29.97|27.97|29.21|27.21|0
1647494100000|2022-03-17 05:15:00|29.88|27.88|29.94|27.94|29.97|27.97|29.54|27.54|0
1647494400000|2022-03-17 05:20:00|29.97|27.97|29.45|27.45|30.06|28.06|29.33|27.33|0
1647494700000|2022-03-17 05:25:00|29.43|27.43|29.89|27.89|29.94|27.94|29.18|27.18|0
1647495000000|2022-03-17 05:30:00|29.86|27.86|29.95|27.95|30.1|28.1|29.8|27.8|0
1647495300000|2022-03-17 05:35:00|29.92|27.92|30.04|28.04|30.07|28.07|29.72|27.72|0
1647495600000|2022-03-17 05:40:00|30.01|28.01|30.23|28.23|30.32|28.32|29.8|27.8|0
1647495900000|2022-03-17 05:45:00|30.19|28.19|30.1|28.1|30.26|28.26|30.01|28.01|0
1647496200000|2022-03-17 05:50:00|30.13|28.13|30.04|28.04|30.27|28.27|30.01|28.01|0
1647496500000|2022-03-17 05:55:00|30.02|28.02|30.01|28.01|30.16|28.16|29.84|27.84|0
1647496800000|2022-03-17 06:00:00|30.04|28.04|30.04|28.04|30.47|28.47|29.87|27.87|0
1647497100000|2022-03-17 06:05:00|30.02|28.02|30.36|28.36|30.36|28.36|30.02|28.02|0
1647497400000|2022-03-17 06:10:00|30.34|28.34|30.11|28.11|30.44|28.44|30|28|0
1647497700000|2022-03-17 06:15:00|30.13|28.13|30.2|28.2|30.23|28.23|29.97|27.97|0
1647498000000|2022-03-17 06:20:00|30.22|28.22|30.68|28.68|30.68|28.68|30.11|28.11|0
1647498300000|2022-03-17 06:25:00|30.64|28.64|30.56|28.56|30.71|28.71|30.4|28.4|0
1647498600000|2022-03-17 06:30:00|30.57|28.57|30.62|28.62|30.68|28.68|30.28|28.28|0
1647498900000|2022-03-17 06:35:00|30.6|28.6|30.71|28.71|30.81|28.81|30.59|28.59|0
1647499200000|2022-03-17 06:40:00|30.73|28.73|30.98|28.98|31.23|29.23|30.71|28.71|0
1647499500000|2022-03-17 06:45:00|30.99|28.99|31.12|29.12|31.12|29.12|30.85|28.85|0
1647499800000|2022-03-17 06:50:00|31.1|29.1|31.12|29.12|31.33|29.33|31.02|29.02|0
1647500100000|2022-03-17 06:55:00|31.13|29.13|31.47|29.47|31.69|29.69|31.1|29.1|0
1647500400000|2022-03-17 07:00:00|31.52|29.52|31.56|29.56|31.6|29.6|31.02|29.02|0
1647500700000|2022-03-17 07:05:00|31.46|29.86|34.14|32.54|34.21|32.61|29.88|28.28|0
1647501000000|2022-03-17 07:10:00|34.08|32.48|33.57|31.97|34.08|32.48|33.55|31.95|0
1647501300000|2022-03-17 07:15:00|33.6|32|30.96|29.36|33.67|32.07|30.96|29.36|0
1647501600000|2022-03-17 07:20:00|30.9|29.3|30.93|29.33|31.06|29.46|30.77|29.17|0
1647501900000|2022-03-17 07:25:00|30.95|29.35|30.66|29.06|30.98|29.38|30.65|29.05|0
1647502200000|2022-03-17 07:30:00|30.68|29.08|30.09|28.49|30.83|29.23|30.05|28.45|0
1647502500000|2022-03-17 07:35:00|30.05|28.45|30.24|28.64|30.24|28.64|29.75|28.15|0
1647502800000|2022-03-17 07:40:00|30.27|28.67|29.93|28.33|30.27|28.67|29.65|28.05|0
1647503100000|2022-03-17 07:45:00|29.96|28.36|30.61|29.01|30.61|29.01|29.81|28.21|0
1647503400000|2022-03-17 07:50:00|30.55|28.95|31.15|29.55|31.27|29.67|30.52|28.92|0
1647503700000|2022-03-17 07:55:00|31.21|29.61|31.22|29.62|31.4|29.8|30.92|29.32|0
1647504000000|2022-03-17 08:00:00|31.34|29.74|31.74|30.14|32.18|30.58|30.7|29.1|0
1647504300000|2022-03-17 08:05:00|31.7|30.1|30.97|29.37|31.8|30.2|30.62|29.02|0
1647504600000|2022-03-17 08:10:00|31.03|29.43|30.9|29.3|31.11|29.51|30.72|29.12|0
1647504900000|2022-03-17 08:15:00|30.94|29.34|31.19|29.59|31.25|29.65|30.78|29.18|0
1647505200000|2022-03-17 08:20:00|31.28|29.68|31.08|29.48|31.31|29.71|30.78|29.18|0
1647505500000|2022-03-17 08:25:00|31.09|29.49|31.31|29.71|31.7|30.1|31.09|29.49|0
1647505800000|2022-03-17 08:30:00|31.33|29.73|30.95|29.35|31.6|30|30.93|29.33|0
1647506100000|2022-03-17 08:35:00|31.19|29.59|30.76|29.16|31.19|29.59|30.65|29.05|0
1647506400000|2022-03-17 08:40:00|30.74|29.14|30.68|29.08|30.93|29.33|30.34|28.74|0
1647506700000|2022-03-17 08:45:00|30.69|29.09|30.71|29.11|31.2|29.6|30.69|29.09|0
1647507000000|2022-03-17 08:50:00|30.62|29.02|30.3|28.7|30.88|29.28|30.22|28.62|0
1647507300000|2022-03-17 08:55:00|30.27|28.67|30.43|28.83|30.61|29.01|29.92|28.32|0
1647507600000|2022-03-17 09:00:00|30.46|28.86|30.49|28.89|30.77|29.17|30.46|28.86|0
1647507900000|2022-03-17 09:05:00|30.46|28.86|30.25|28.65|30.5|28.9|30.07|28.47|0
1647508200000|2022-03-17 09:10:00|30.27|28.67|30.08|28.48|30.36|28.76|29.9|28.3|0
1647508500000|2022-03-17 09:15:00|30.1|28.5|29.9|28.3|30.36|28.76|29.83|28.23|0
1647508800000|2022-03-17 09:20:00|29.83|28.23|30.14|28.54|30.23|28.63|29.65|28.05|0
1647509100000|2022-03-17 09:25:00|30.11|28.51|30.39|28.79|30.48|28.88|30.03|28.43|0
1647509400000|2022-03-17 09:30:00|30.4|28.8|29.83|28.23|30.4|28.8|29.83|28.23|0
1647509700000|2022-03-17 09:35:00|29.8|28.2|29.56|27.96|29.8|28.2|29.33|27.73|0
1647510000000|2022-03-17 09:40:00|29.59|27.99|29.54|27.94|29.77|28.17|29.4|27.8|0
1647510300000|2022-03-17 09:45:00|29.59|27.99|29.49|27.89|29.71|28.11|29.43|27.83|0
1647510600000|2022-03-17 09:50:00|29.51|27.91|29.71|28.11|29.83|28.23|29.37|27.77|0
1647510900000|2022-03-17 09:55:00|29.74|28.14|30.04|28.44|30.1|28.5|29.74|28.14|0
1647511200000|2022-03-17 10:00:00|29.98|28.38|29.16|27.56|29.98|28.38|27.18|25.58|0
1647511500000|2022-03-17 10:05:00|29.11|27.51|28.6|27|29.15|27.55|28.31|26.71|0
1647511800000|2022-03-17 10:10:00|28.53|26.93|28.95|27.35|29.16|27.56|28.39|26.79|0
1647512100000|2022-03-17 10:15:00|28.98|27.38|29.45|27.85|29.55|27.95|28.72|27.12|0
1647512400000|2022-03-17 10:20:00|29.43|27.83|29.8|28.2|29.95|28.35|29.22|27.62|0
1647512700000|2022-03-17 10:25:00|29.89|28.29|29.73|28.13|29.92|28.32|29.45|27.85|0
1647513000000|2022-03-17 10:30:00|29.75|28.15|30.13|28.53|30.25|28.65|29.64|28.04|0
1647513300000|2022-03-17 10:35:00|30.08|28.48|30.01|28.41|30.13|28.53|29.52|27.92|0
1647513600000|2022-03-17 10:40:00|29.96|28.36|30.08|28.48|30.1|28.5|29.67|28.07|0
1647513900000|2022-03-17 10:45:00|30.07|28.47|30.25|28.65|30.25|28.65|29.79|28.19|0
1647514200000|2022-03-17 10:50:00|30.31|28.71|30.13|28.53|30.31|28.71|29.91|28.31|0
1647514500000|2022-03-17 10:55:00|30.16|28.56|30.65|29.05|30.68|29.08|30|28.4|0
1647514800000|2022-03-17 11:00:00|30.68|29.08|30.96|29.36|30.99|29.39|30.4|28.8|0
1647515100000|2022-03-17 11:05:00|30.99|29.39|30.99|29.39|31.22|29.62|30.81|29.21|0
1647515400000|2022-03-17 11:10:00|31.01|29.41|30.87|29.27|31.02|29.42|30.74|29.14|0
1647515700000|2022-03-17 11:15:00|30.88|29.28|29.91|28.31|31.02|29.42|28.93|27.33|0
1647516000000|2022-03-17 11:20:00|29.93|28.33|29.71|28.11|29.99|28.39|29.53|27.93|0
1647516300000|2022-03-17 11:25:00|29.7|28.1|29.56|27.96|29.77|28.17|29.29|27.69|0
1647516600000|2022-03-17 11:30:00|29.54|27.94|29.56|27.96|29.79|28.19|29.44|27.84|0
1647516900000|2022-03-17 11:35:00|29.54|27.94|29.1|27.5|29.65|28.05|29.1|27.5|0
1647517200000|2022-03-17 11:40:00|29.13|27.53|29.01|27.41|29.28|27.68|28.86|27.26|0
1647517500000|2022-03-17 11:45:00|29|27.4|29.1|27.5|29.34|27.74|28.89|27.29|0
1647517800000|2022-03-17 11:50:00|29.13|27.53|29.43|27.83|29.49|27.89|29.04|27.44|0
1647518100000|2022-03-17 11:55:00|29.4|27.8|29.57|27.97|29.86|28.26|29.34|27.74|0
1647518400000|2022-03-17 12:00:00|29.52|27.92|30.1|28.5|30.46|28.86|29.23|27.63|0
1647518700000|2022-03-17 12:05:00|30.13|28.53|30.01|28.41|30.47|28.87|29.87|28.27|0
1647519000000|2022-03-17 12:10:00|29.95|28.35|29.67|28.07|29.95|28.35|29.55|27.95|0
1647519300000|2022-03-17 12:15:00|29.64|28.04|29.31|27.71|29.73|28.13|29.22|27.62|0
1647519600000|2022-03-17 12:20:00|29.22|27.62|29.06|27.46|29.31|27.71|29.03|27.43|0
1647519900000|2022-03-17 12:25:00|29.08|27.48|29.17|27.57|29.3|27.7|29.08|27.48|0
1647520200000|2022-03-17 12:30:00|29.23|27.63|29.17|27.57|29.65|28.05|29.06|27.46|0
1647520500000|2022-03-17 12:35:00|29.27|27.67|29.18|27.58|29.39|27.79|29.18|27.58|0
1647520800000|2022-03-17 12:40:00|29.21|27.61|28.67|27.07|29.38|27.78|28.58|26.98|0
1647521100000|2022-03-17 12:45:00|28.7|27.1|29.04|27.44|29.15|27.55|28.7|27.1|0
1647521400000|2022-03-17 12:50:00|29.03|27.43|28.76|27.16|29.03|27.43|28.49|26.89|0
1647521700000|2022-03-17 12:55:00|28.73|27.13|28.88|27.28|28.92|27.32|28.26|26.66|0
1647522000000|2022-03-17 13:00:00|28.89|27.29|28.58|26.98|28.94|27.34|28.58|26.98|0
1647522300000|2022-03-17 13:05:00|28.56|26.96|28.76|27.16|28.85|27.25|28.55|26.95|0
1647522600000|2022-03-17 13:10:00|28.73|27.13|28.82|27.22|28.85|27.25|28.55|26.95|0
1647522900000|2022-03-17 13:15:00|28.79|27.19|28.77|27.17|28.96|27.36|28.73|27.13|0
1647523200000|2022-03-17 13:20:00|28.76|27.16|28.87|27.27|28.9|27.3|28.73|27.13|0
1647523500000|2022-03-17 13:25:00|28.9|27.3|28.68|27.08|28.99|27.39|28.68|27.08|0
1647523800000|2022-03-17 13:30:00|28.84|27.24|29.35|27.75|29.53|27.93|28.34|26.74|0
1647524100000|2022-03-17 13:35:00|29.38|27.78|29.62|28.02|29.65|28.05|28.43|26.83|0
1647524400000|2022-03-17 13:40:00|29.68|28.08|29.81|28.21|29.84|28.24|29.17|27.57|0
1647524700000|2022-03-17 13:45:00|29.78|28.18|30.21|28.61|31.18|29.58|29.78|28.18|0
1647525000000|2022-03-17 13:50:00|30.08|28.48|30.3|28.7|30.86|29.26|30.02|28.42|0
1647525300000|2022-03-17 13:55:00|30.45|28.85|32.04|30.44|32.04|30.44|30.27|28.67|0
1647525600000|2022-03-17 14:00:00|31.97|30.37|32.3|30.7|32.4|30.8|31.62|30.02|0
1647525900000|2022-03-17 14:05:00|32.36|30.76|31.44|29.84|33.38|31.78|30.29|28.69|0
1647526200000|2022-03-17 14:10:00|31.34|29.74|30.64|29.04|31.47|29.87|30.52|28.92|0
1647526500000|2022-03-17 14:15:00|30.74|29.14|29.22|27.62|30.96|29.36|29.22|27.62|0
1647526800000|2022-03-17 14:20:00|29.16|27.56|29.87|28.27|29.96|28.36|29.13|27.53|0
1647527100000|2022-03-17 14:25:00|29.84|28.24|29.59|27.99|29.96|28.36|29.5|27.9|0
1647527400000|2022-03-17 14:30:00|29.68|28.08|29.04|27.44|29.74|28.14|28.55|26.95|0
1647527700000|2022-03-17 14:35:00|29.1|27.5|29.63|28.03|29.63|28.03|28.3|26.7|0
1647528000000|2022-03-17 14:40:00|29.75|28.15|29.17|27.57|29.81|28.21|28.8|27.2|0
1647528300000|2022-03-17 14:45:00|29.15|27.55|28.38|26.78|29.44|27.84|27.71|26.11|0
1647528600000|2022-03-17 14:50:00|28.47|26.87|27.59|25.99|28.55|26.95|27.44|25.84|0
1647528900000|2022-03-17 14:55:00|27.62|26.02|28.29|26.69|28.44|26.84|27.62|26.02|0
1647529200000|2022-03-17 15:00:00|28.26|26.66|29.31|27.71|29.31|27.71|27.82|26.22|0
1647529500000|2022-03-17 15:05:00|29.28|27.68|29.21|27.61|29.46|27.86|28.09|26.49|0
1647529800000|2022-03-17 15:10:00|29.1|27.5|28.52|26.92|29.27|27.67|28.45|26.85|0
1647530100000|2022-03-17 15:15:00|28.54|26.94|29.34|27.74|29.44|27.84|28.54|26.94|0
1647530400000|2022-03-17 15:20:00|29.25|27.65|29.95|28.35|29.97|28.37|29.14|27.54|0
1647530700000|2022-03-17 15:25:00|29.94|28.34|29.64|28.04|30.01|28.41|29.4|27.8|0
1647531000000|2022-03-17 15:30:00|29.61|28.01|29.95|28.35|30.17|28.57|29.31|27.71|0
1647531300000|2022-03-17 15:35:00|30.01|28.41|30.42|28.82|30.45|28.85|29.7|28.1|0
1647531600000|2022-03-17 15:40:00|30.48|28.88|29.45|27.85|30.75|29.15|29.33|27.73|0
1647531900000|2022-03-17 15:45:00|29.5|27.9|28.36|26.76|29.5|27.9|28.33|26.73|0
1647532200000|2022-03-17 15:50:00|28.3|26.7|29.42|27.82|29.54|27.94|28.21|26.61|0
1647532500000|2022-03-17 15:55:00|29.45|27.85|29.44|27.84|29.79|28.19|29.27|27.67|0
1647532800000|2022-03-17 16:00:00|29.54|27.94|29.48|27.88|29.57|27.97|29.02|27.42|0
1647533100000|2022-03-17 16:05:00|29.47|27.87|29.95|28.35|30.05|28.45|29.45|27.85|0
1647533400000|2022-03-17 16:10:00|29.98|28.38|29.79|28.19|30.01|28.41|29.54|27.94|0
1647533700000|2022-03-17 16:15:00|29.82|28.22|30.02|28.42|30.02|28.42|29.33|27.73|0
1647534000000|2022-03-17 16:20:00|30.01|28.41|31.05|29.45|31.18|29.58|30.01|28.41|0
1647534300000|2022-03-17 16:25:00|31.08|29.48|31.21|29.61|31.24|29.64|30.86|29.26|0
1647534600000|2022-03-17 16:30:00|31.13|29.53|31.18|29.58|31.39|29.79|30.84|29.24|0
1647534900000|2022-03-17 16:35:00|31.06|29.46|31.29|29.69|31.31|29.71|31.06|29.46|0
1647535200000|2022-03-17 16:40:00|31.3|29.7|31.16|29.56|31.3|29.7|30.79|29.19|0
1647535500000|2022-03-17 16:45:00|31.24|29.64|30.95|29.35|31.37|29.77|30.79|29.19|0
1647535800000|2022-03-17 16:50:00|31.01|29.41|31.3|29.7|31.4|29.8|30.98|29.38|0
1647536100000|2022-03-17 16:55:00|31.28|29.68|31.49|29.89|31.66|30.06|31.17|29.57|0
1647536400000|2022-03-17 17:00:00|31.48|29.88|31.4|29.8|31.53|29.93|30.88|29.28|0
1647536700000|2022-03-17 17:05:00|31.46|29.86|31.17|29.57|31.62|30.02|31.09|29.49|0
1647537000000|2022-03-17 17:10:00|31.14|29.54|29.47|27.87|31.14|29.54|29.35|27.75|0
1647537300000|2022-03-17 17:15:00|29.54|27.94|30|28.4|30.04|28.44|29.26|27.66|0
1647537600000|2022-03-17 17:20:00|30.04|28.44|30.48|28.88|30.54|28.94|29.91|28.31|0
1647537900000|2022-03-17 17:25:00|30.53|28.93|31.38|29.78|31.41|29.81|30.41|28.81|0
1647538200000|2022-03-17 17:30:00|31.41|29.81|31.4|29.8|31.54|29.94|31.22|29.62|0
1647538500000|2022-03-17 17:35:00|31.38|29.78|31.44|29.84|31.51|29.91|31.22|29.62|0
1647538800000|2022-03-17 17:40:00|31.41|29.81|32.19|30.59|32.37|30.77|31.41|29.81|0
1647539100000|2022-03-17 17:45:00|32.24|30.64|31.1|29.5|32.24|30.64|30.81|29.21|0
1647539400000|2022-03-17 17:50:00|31.14|29.54|31.3|29.7|31.6|30|31.04|29.44|0
1647539700000|2022-03-17 17:55:00|31.37|29.77|31.76|30.16|32.67|31.07|31.25|29.65|0
1647540000000|2022-03-17 18:00:00|31.73|30.13|31.5|29.9|31.8|30.2|31.17|29.57|0
1647540300000|2022-03-17 18:05:00|31.53|29.93|31.7|30.1|32.04|30.44|31.43|29.83|0
1647540600000|2022-03-17 18:10:00|31.66|30.06|31.14|29.54|31.76|30.16|30.88|29.28|0
1647540900000|2022-03-17 18:15:00|31.17|29.57|31.14|29.54|31.3|29.7|31.07|29.47|0
1647541200000|2022-03-17 18:20:00|31.17|29.57|30.75|29.15|31.37|29.77|30.72|29.12|0
1647541500000|2022-03-17 18:25:00|30.68|29.08|30.2|28.6|31.04|29.44|30.2|28.6|0
1647541800000|2022-03-17 18:30:00|30.27|28.67|31.07|29.47|31.13|29.53|30.27|28.67|0
1647542100000|2022-03-17 18:35:00|30.97|29.37|30.84|29.24|31.23|29.63|30.68|29.08|0
1647542400000|2022-03-17 18:40:00|30.81|29.21|31.23|29.63|31.26|29.66|30.58|28.98|0
1647542700000|2022-03-17 18:45:00|31.2|29.6|31.56|29.96|31.59|29.99|30.94|29.34|0
1647543000000|2022-03-17 18:50:00|31.62|30.02|31.29|29.69|31.69|30.09|31.2|29.6|0
1647543300000|2022-03-17 18:55:00|31.33|29.73|31.62|30.02|31.85|30.25|30.97|29.37|0
1647543600000|2022-03-17 19:00:00|31.59|29.99|32.15|30.55|32.15|30.55|31.42|29.82|0
1647543900000|2022-03-17 19:05:00|32.08|30.48|31.23|29.63|32.15|30.55|31.1|29.5|0
1647544200000|2022-03-17 19:10:00|31.26|29.66|30.48|28.88|31.32|29.72|29.97|28.37|0
1647544500000|2022-03-17 19:15:00|30.51|28.91|31.13|29.53|31.22|29.62|30.26|28.66|0
1647544800000|2022-03-17 19:20:00|31.16|29.56|30.61|29.01|31.19|29.59|30.48|28.88|0
1647545100000|2022-03-17 19:25:00|30.7|29.1|31.34|29.74|31.42|29.82|30.7|29.1|0
1647545400000|2022-03-17 19:30:00|31.35|29.75|31.25|29.65|31.48|29.88|30.98|29.38|0
1647545700000|2022-03-17 19:35:00|31.24|29.64|31.45|29.85|31.61|30.01|31.15|29.55|0
1647546000000|2022-03-17 19:40:00|31.51|29.91|32.78|31.18|32.82|31.22|31.51|29.91|0
1647546300000|2022-03-17 19:45:00|32.58|30.98|32.92|31.32|33.16|31.56|32.55|30.95|0
1647546600000|2022-03-17 19:50:00|32.54|30.94|31.62|30.02|33.24|31.64|30.34|28.74|0
1647546900000|2022-03-17 19:55:00|31.59|29.99|32.53|30.93|32.63|31.03|31.32|29.72|0
1647547200000|2022-03-17 20:00:00|33.04|31.44|32.46|30.86|33.14|31.54|32.46|30.86|0
1647547500000|2022-03-17 20:05:00|32.49|30.89|31.8|30.2|32.49|30.89|31.75|30.15|0
1647547800000|2022-03-17 20:10:00|31.82|30.22|31.72|30.12|31.95|30.35|31.55|29.95|0
1647548100000|2022-03-17 20:15:00|31.88|29.88|31.95|29.95|32.05|30.05|31.78|29.78|0
1647548400000|2022-03-17 20:20:00|31.98|29.98|31.95|29.95|31.98|29.98|31.82|29.82|0
1647548700000|2022-03-17 20:25:00|31.98|29.98|31.17|29.17|31.98|29.98|30.27|28.27|0
1647549000000|2022-03-17 20:30:00|31.26|29.26|30.93|28.93|31.32|29.32|30.83|28.83|0
1647549300000|2022-03-17 20:35:00|30.95|28.95|30.43|28.43|31.09|29.09|30.27|28.27|0
1647549600000|2022-03-17 20:40:00|30.41|28.41|30.29|28.29|30.57|28.57|30|28|0
1647549900000|2022-03-17 20:45:00|30.48|28.48|30.43|28.43|30.8|28.8|30.4|28.4|0
1647550200000|2022-03-17 20:50:00|30.38|28.38|30.48|28.48|30.52|28.52|30.16|28.16|0
1647550500000|2022-03-17 20:55:00|30.51|28.51|30.45|28.45|30.51|28.51|30.28|28.28|0
1647550800000|2022-03-17 21:00:00|30.53|28.53|30.5|28.5|30.53|28.53|30.44|28.44|0
1647551100000|2022-03-17 21:05:00|30.49|28.49|30.61|28.61|30.63|28.63|30.49|28.49|0
1647551400000|2022-03-17 21:10:00|30.58|28.58|30.62|28.62|30.63|28.63|30.57|28.57|0
1647551700000|2022-03-17 21:15:00|30.6|28.6|30.64|28.64|30.64|28.64|30.59|28.59|0
1647552000000|2022-03-17 21:20:00|30.62|28.62|30.56|28.56|30.62|28.62|30.52|28.52|0
1647552300000|2022-03-17 21:25:00|30.55|28.55|30.55|28.55|30.58|28.58|30.51|28.51|0
1647552600000|2022-03-17 21:30:00|30.56|28.56|30.56|28.56|30.62|28.62|30.54|28.54|0
1647552900000|2022-03-17 21:35:00|30.65|28.65|30.65|28.65|30.67|28.67|30.57|28.57|0
1647553200000|2022-03-17 21:40:00|30.59|28.59|30.61|28.61|30.61|28.61|30.55|28.55|0
1647553500000|2022-03-17 21:45:00|30.62|28.62|30.6|28.6|30.63|28.63|30.6|28.6|0
1647553800000|2022-03-17 21:50:00|30.54|28.54|30.56|28.56|30.59|28.59|30.54|28.54|0
1647554100000|2022-03-17 21:55:00|30.57|28.57|30.65|28.65|30.65|28.65|30.56|28.56|0
1647554400000|2022-03-17 22:00:00|30.7|28.7|30.82|28.82|31.14|29.14|30.45|28.45|0
1647554700000|2022-03-17 22:05:00|30.86|28.86|30.6|28.6|30.86|28.86|30.27|28.27|0
1647555000000|2022-03-17 22:10:00|30.57|28.57|30.11|28.11|30.85|28.85|30.09|28.09|0
1647555300000|2022-03-17 22:15:00|30.09|28.09|29.86|27.86|30.28|28.28|29.81|27.81|0
1647555600000|2022-03-17 22:20:00|29.89|27.89|30.08|28.08|30.11|28.11|29.74|27.74|0
1647555900000|2022-03-17 22:25:00|30.11|28.11|30.07|28.07|30.11|28.11|30.03|28.03|0
1647556200000|2022-03-17 22:30:00|30.06|28.06|30.01|28.01|30.11|28.11|29.99|27.99|0
1647556500000|2022-03-17 22:35:00|30.03|28.03|30.01|28.01|30.2|28.2|30.01|28.01|0
1647556800000|2022-03-17 22:40:00|30.02|28.02|29.91|27.91|30.14|28.14|29.79|27.79|0
1647557100000|2022-03-17 22:45:00|29.9|27.9|29.85|27.85|29.95|27.95|29.73|27.73|0
1647557400000|2022-03-17 22:50:00|29.87|27.87|30.01|28.01|30.01|28.01|29.69|27.69|0
1647557700000|2022-03-17 22:55:00|29.99|27.99|29.82|27.82|30.04|28.04|29.47|27.47|0
1647558000000|2022-03-17 23:00:00|29.79|27.79|29.69|27.69|29.91|27.91|29.53|27.53|0
1647558300000|2022-03-17 23:05:00|29.71|27.71|29.74|27.74|29.86|27.86|29.63|27.63|0
1647558600000|2022-03-17 23:10:00|29.72|27.72|29.83|27.83|29.91|27.91|29.72|27.72|0
1647558900000|2022-03-17 23:15:00|29.88|27.88|29.94|27.94|30.07|28.07|29.78|27.78|0
1647559200000|2022-03-17 23:20:00|29.95|27.95|29.92|27.92|30.05|28.05|29.88|27.88|0
1647559500000|2022-03-17 23:25:00|29.94|27.94|29.95|27.95|30.03|28.03|29.7|27.7|0
1647559800000|2022-03-17 23:30:00|29.97|27.97|29.94|27.94|30.16|28.16|29.81|27.81|0
1647560100000|2022-03-17 23:35:00|29.92|27.92|30.03|28.03|30.06|28.06|29.87|27.87|0
1647560400000|2022-03-17 23:40:00|30.06|28.06|30|28|30.09|28.09|29.9|27.9|0
1647560700000|2022-03-17 23:45:00|29.93|27.93|30.04|28.04|30.06|28.06|29.87|27.87|0
1647561000000|2022-03-17 23:50:00|30.03|28.03|30.06|28.06|30.12|28.12|29.93|27.93|0
1647561300000|2022-03-17 23:55:00|30.03|28.03|29.84|27.84|30.09|28.09|29.81|27.81|0
1647561600000|2022-03-18 00:00:00|29.9|27.9|29.99|27.99|30.15|28.15|29.65|27.65|0
1647561900000|2022-03-18 00:05:00|30.06|28.06|30.66|28.66|30.69|28.69|29.99|27.99|0
1647562200000|2022-03-18 00:10:00|30.73|28.73|30.5|28.5|30.87|28.87|30.41|28.41|0
1647562500000|2022-03-18 00:15:00|30.53|28.53|30.18|28.18|30.55|28.55|29.99|27.99|0
1647562800000|2022-03-18 00:20:00|30.15|28.15|30.43|28.43|30.45|28.45|29.99|27.99|0
1647563100000|2022-03-18 00:25:00|30.4|28.4|29.99|27.99|30.43|28.43|29.96|27.96|0
1647563400000|2022-03-18 00:30:00|30.02|28.02|30.24|28.24|30.27|28.27|29.86|27.86|0
1647563700000|2022-03-18 00:35:00|30.21|28.21|29.77|27.77|30.31|28.31|29.77|27.77|0
1647564000000|2022-03-18 00:40:00|29.8|27.8|29.33|27.33|29.89|27.89|29.24|27.24|0
1647564300000|2022-03-18 00:45:00|29.36|27.36|29.25|27.25|29.42|27.42|29.05|27.05|0
1647564600000|2022-03-18 00:50:00|29.23|27.23|29.05|27.05|29.23|27.23|29.02|27.02|0
1647564900000|2022-03-18 00:55:00|29.08|27.08|29.17|27.17|29.23|27.23|28.92|26.92|0
1647565200000|2022-03-18 01:00:00|29.23|27.23|28.95|26.95|29.23|27.23|28.92|26.92|0
1647565500000|2022-03-18 01:05:00|28.92|26.92|28.94|26.94|29.11|27.11|28.62|26.62|0
1647565800000|2022-03-18 01:10:00|28.91|26.91|29.11|27.11|29.14|27.14|28.77|26.77|0
1647566100000|2022-03-18 01:15:00|29.06|27.06|29.04|27.04|29.18|27.18|28.94|26.94|0
1647566400000|2022-03-18 01:20:00|29.03|27.03|29.15|27.15|29.17|27.17|29.01|27.01|0
1647566700000|2022-03-18 01:25:00|29.13|27.13|28.98|26.98|29.23|27.23|28.83|26.83|0
1647567000000|2022-03-18 01:30:00|29.03|27.03|29.1|27.1|29.2|27.2|28.9|26.9|0
1647567300000|2022-03-18 01:35:00|29.07|27.07|29.04|27.04|29.13|27.13|28.79|26.79|0
1647567600000|2022-03-18 01:40:00|29.02|27.02|28.93|26.93|29.16|27.16|28.84|26.84|0
1647567900000|2022-03-18 01:45:00|28.92|26.92|29.39|27.39|29.42|27.42|28.92|26.92|0
1647568200000|2022-03-18 01:50:00|29.38|27.38|29.25|27.25|29.41|27.41|29.21|27.21|0
1647568500000|2022-03-18 01:55:00|29.28|27.28|29.35|27.35|29.41|27.41|29.22|27.22|0
1647568800000|2022-03-18 02:00:00|29.38|27.38|29.16|27.16|29.47|27.47|29.16|27.16|0
1647569100000|2022-03-18 02:05:00|29.13|27.13|28.97|26.97|29.13|27.13|28.82|26.82|0
1647569400000|2022-03-18 02:10:00|28.99|26.99|28.91|26.91|29|27|28.79|26.79|0
1647569700000|2022-03-18 02:15:00|28.89|26.89|28.94|26.94|29.06|27.06|28.79|26.79|0
1647570000000|2022-03-18 02:20:00|28.95|26.95|30|28|30.18|28.18|28.82|26.82|0
1647570300000|2022-03-18 02:25:00|30.02|28.02|30.18|28.18|30.3|28.3|30.02|28.02|0
1647570600000|2022-03-18 02:30:00|30.19|28.19|30.24|28.24|30.27|28.27|30.1|28.1|0
1647570900000|2022-03-18 02:35:00|30.25|28.25|30.03|28.03|30.28|28.28|30|28|0
1647571200000|2022-03-18 02:40:00|30.02|28.02|30.09|28.09|30.2|28.2|30.02|28.02|0
1647571500000|2022-03-18 02:45:00|30.11|28.11|30.08|28.08|30.27|28.27|30.05|28.05|0
1647571800000|2022-03-18 02:50:00|30.06|28.06|30.01|28.01|30.14|28.14|29.98|27.98|0
1647572100000|2022-03-18 02:55:00|30|28|30.17|28.17|30.17|28.17|29.98|27.98|0
1647572400000|2022-03-18 03:00:00|30.19|28.19|30.11|28.11|30.26|28.26|30.09|28.09|0
1647572700000|2022-03-18 03:05:00|30.12|28.12|30.07|28.07|30.14|28.14|30.01|28.01|0
1647573000000|2022-03-18 03:10:00|30.04|28.04|30.04|28.04|30.07|28.07|29.74|27.74|0
1647573300000|2022-03-18 03:15:00|29.99|27.99|29.82|27.82|30.14|28.14|29.82|27.82|0
1647573600000|2022-03-18 03:20:00|29.81|27.81|29.79|27.79|30.01|28.01|29.63|27.63|0
1647573900000|2022-03-18 03:25:00|29.76|27.76|29.79|27.79|29.85|27.85|29.73|27.73|0
1647574200000|2022-03-18 03:30:00|29.82|27.82|29.91|27.91|29.99|27.99|29.76|27.76|0
1647574500000|2022-03-18 03:35:00|29.9|27.9|29.79|27.79|30.01|28.01|29.79|27.79|0
1647574800000|2022-03-18 03:40:00|29.77|27.77|29.91|27.91|29.94|27.94|29.77|27.77|0
1647575100000|2022-03-18 03:45:00|29.89|27.89|30|28|30.1|28.1|29.89|27.89|0
1647575400000|2022-03-18 03:50:00|30.07|28.07|29.92|27.92|30.07|28.07|29.88|27.88|0
1647575700000|2022-03-18 03:55:00|29.91|27.91|30.19|28.19|30.27|28.27|29.88|27.88|0
1647576000000|2022-03-18 04:00:00|30.17|28.17|30.19|28.19|30.32|28.32|30.11|28.11|0
1647576300000|2022-03-18 04:05:00|30.2|28.2|30.31|28.31|30.44|28.44|30.2|28.2|0
1647576600000|2022-03-18 04:10:00|30.38|28.38|30.28|28.28|30.38|28.38|30.22|28.22|0
1647576900000|2022-03-18 04:15:00|30.3|28.3|30.15|28.15|30.41|28.41|30.15|28.15|0
1647577200000|2022-03-18 04:20:00|30.12|28.12|30.37|28.37|30.39|28.39|30.01|28.01|0
1647577500000|2022-03-18 04:25:00|30.36|28.36|30.25|28.25|30.37|28.37|30.18|28.18|0
1647577800000|2022-03-18 04:30:00|30.26|28.26|30.32|28.32|30.5|28.5|30.25|28.25|0
1647578100000|2022-03-18 04:35:00|30.34|28.34|30.4|28.4|30.44|28.44|30.31|28.31|0
1647578400000|2022-03-18 04:40:00|30.44|28.44|30.37|28.37|30.44|28.44|30.35|28.35|0
1647578700000|2022-03-18 04:45:00|30.42|28.42|30.24|28.24|30.43|28.43|30.24|28.24|0
1647579000000|2022-03-18 04:50:00|30.28|28.28|30.24|28.24|30.28|28.28|30.24|28.24|0
1647579300000|2022-03-18 04:55:00|30.26|28.26|30.27|28.27|30.31|28.31|30.24|28.24|0
1647579600000|2022-03-18 05:00:00|30.24|28.24|30.3|28.3|30.4|28.4|30.24|28.24|0
1647579900000|2022-03-18 05:05:00|30.27|28.27|30.4|28.4|30.59|28.59|30.08|28.08|0
1647580200000|2022-03-18 05:10:00|30.37|28.37|30.62|28.62|30.65|28.65|30.3|28.3|0
1647580500000|2022-03-18 05:15:00|30.63|28.63|30.73|28.73|30.78|28.78|30.62|28.62|0
1647580800000|2022-03-18 05:20:00|30.75|28.75|30.84|28.84|30.87|28.87|30.62|28.62|0
1647581100000|2022-03-18 05:25:00|30.82|28.82|30.9|28.9|30.95|28.95|30.74|28.74|0
1647581400000|2022-03-18 05:30:00|30.89|28.89|30.97|28.97|30.97|28.97|30.68|28.68|0
1647581700000|2022-03-18 05:35:00|30.92|28.92|31.01|29.01|31.03|29.03|30.85|28.85|0
1647582000000|2022-03-18 05:40:00|31.06|29.06|31.19|29.19|31.21|29.21|31|29|0
1647582300000|2022-03-18 05:45:00|31.26|29.26|31.45|29.45|31.48|29.48|31.09|29.09|0
1647582600000|2022-03-18 05:50:00|31.42|29.42|31.19|29.19|31.55|29.55|31.19|29.19|0
1647582900000|2022-03-18 05:55:00|31.16|29.16|31.35|29.35|31.48|29.48|31.16|29.16|0
1647583200000|2022-03-18 06:00:00|31.4|29.4|31.08|29.08|31.71|29.71|30.94|28.94|0
1647583500000|2022-03-18 06:05:00|31.15|29.15|31.41|29.41|31.41|29.41|31.12|29.12|0
1647583800000|2022-03-18 06:10:00|31.38|29.38|31.7|29.7|31.92|29.92|31.31|29.31|0
1647584100000|2022-03-18 06:15:00|31.72|29.72|31.67|29.67|31.72|29.72|31.41|29.41|0
1647584400000|2022-03-18 06:20:00|31.7|29.7|31.9|29.9|31.93|29.93|31.44|29.44|0
1647584700000|2022-03-18 06:25:00|31.88|29.88|31.73|29.73|31.97|29.97|31.73|29.73|0
1647585000000|2022-03-18 06:30:00|31.83|29.83|31.27|29.27|32.3|30.3|31.27|29.27|0
1647585300000|2022-03-18 06:35:00|31.22|29.22|31.44|29.44|31.62|29.62|31.14|29.14|0
1647585600000|2022-03-18 06:40:00|31.45|29.45|31.37|29.37|31.65|29.65|31.27|29.27|0
1647585900000|2022-03-18 06:45:00|31.35|29.35|31.21|29.21|31.39|29.39|31.21|29.21|0
1647586200000|2022-03-18 06:50:00|31.17|29.17|31.24|29.24|31.29|29.29|30.95|28.95|0
1647586500000|2022-03-18 06:55:00|31.2|29.2|31.2|29.2|31.24|29.24|31.03|29.03|0
1647586800000|2022-03-18 07:00:00|31.17|29.17|30.98|28.98|31.3|29.3|30.8|28.8|0
1647587100000|2022-03-18 07:05:00|30.79|29.19|30.61|29.01|30.82|29.22|30.42|28.82|0
1647587400000|2022-03-18 07:10:00|30.58|28.98|30.39|28.79|30.74|29.14|30.36|28.76|0
1647587700000|2022-03-18 07:15:00|30.36|28.76|29.97|28.37|30.61|29.01|29.97|28.37|0
1647588000000|2022-03-18 07:20:00|29.96|28.36|31.14|29.54|31.22|29.62|29.6|28|0
1647588300000|2022-03-18 07:25:00|31.12|29.52|31.35|29.75|31.54|29.94|31.1|29.5|0
1647588600000|2022-03-18 07:30:00|31.41|29.81|31.9|30.3|31.9|30.3|31.35|29.75|0
1647588900000|2022-03-18 07:35:00|31.87|30.27|31.51|29.91|31.89|30.29|31.48|29.88|0
1647589200000|2022-03-18 07:40:00|31.48|29.88|31.95|30.35|31.98|30.38|31.31|29.71|0
1647589500000|2022-03-18 07:45:00|31.97|30.37|32.07|30.47|32.23|30.63|31.92|30.32|0
1647589800000|2022-03-18 07:50:00|32.03|30.43|31.8|30.2|32.37|30.77|31.7|30.1|0
1647590100000|2022-03-18 07:55:00|31.73|30.13|32.23|30.63|32.23|30.63|31.7|30.1|0
1647590400000|2022-03-18 08:00:00|32.3|30.7|31.65|30.05|32.4|30.8|31.57|29.97|0
1647590700000|2022-03-18 08:05:00|31.63|30.03|31.63|30.03|31.85|30.25|31.39|29.79|0
1647591000000|2022-03-18 08:10:00|31.58|29.98|31.59|29.99|32.19|30.59|30.18|28.58|0
1647591300000|2022-03-18 08:15:00|31.57|29.97|30.94|29.34|31.57|29.97|30.85|29.25|0
1647591600000|2022-03-18 08:20:00|30.98|29.38|31.59|29.99|31.62|30.02|30.9|29.3|0
1647591900000|2022-03-18 08:25:00|31.56|29.96|31|29.4|31.62|30.02|31|29.4|0
1647592200000|2022-03-18 08:30:00|31.06|29.46|29.92|28.32|31.23|29.63|29.85|28.25|0
1647592500000|2022-03-18 08:35:00|30.03|28.43|30.25|28.65|30.44|28.84|29.87|28.27|0
1647592800000|2022-03-18 08:40:00|30.27|28.67|30.4|28.8|30.69|29.09|30.1|28.5|0
1647593100000|2022-03-18 08:45:00|30.39|28.79|30.51|28.91|30.72|29.12|29.72|28.12|0
1647593400000|2022-03-18 08:50:00|30.49|28.89|30.59|28.99|30.68|29.08|30.47|28.87|0
1647593700000|2022-03-18 08:55:00|30.55|28.95|31.04|29.44|31.04|29.44|30.46|28.86|0
1647594000000|2022-03-18 09:00:00|31.07|29.47|30.81|29.21|31.23|29.63|30.62|29.02|0
1647594300000|2022-03-18 09:05:00|30.78|29.18|30.94|29.34|31.03|29.43|30.6|29|0
1647594600000|2022-03-18 09:10:00|30.95|29.35|30.61|29.01|30.95|29.35|30.55|28.95|0
1647594900000|2022-03-18 09:15:00|30.58|28.98|30.37|28.77|30.58|28.98|30.26|28.66|0
1647595200000|2022-03-18 09:20:00|30.36|28.76|30.42|28.82|30.56|28.96|30.23|28.63|0
1647595500000|2022-03-18 09:25:00|30.36|28.76|30.43|28.83|30.56|28.96|29.85|28.25|0
1647595800000|2022-03-18 09:30:00|30.45|28.85|30.63|29.03|31.27|29.67|30.34|28.74|0
1647596100000|2022-03-18 09:35:00|30.58|28.98|30.21|28.61|30.58|28.98|30.16|28.56|0
1647596400000|2022-03-18 09:40:00|30.23|28.63|30.42|28.82|30.48|28.88|30.1|28.5|0
1647596700000|2022-03-18 09:45:00|30.43|28.83|31.62|30.02|31.71|30.11|30.36|28.76|0
1647597000000|2022-03-18 09:50:00|31.64|30.04|31.72|30.12|31.79|30.19|31.56|29.96|0
1647597300000|2022-03-18 09:55:00|31.75|30.15|31.7|30.1|31.98|30.38|31.65|30.05|0
1647597600000|2022-03-18 10:00:00|31.72|30.12|32.02|30.42|32.02|30.42|31.62|30.02|0
1647597900000|2022-03-18 10:05:00|32.05|30.45|32.15|30.55|32.18|30.58|31.72|30.12|0
1647598200000|2022-03-18 10:10:00|32.1|30.5|31.88|30.28|32.31|30.71|31.77|30.17|0
1647598500000|2022-03-18 10:15:00|31.9|30.3|31.15|29.55|31.9|30.3|31.1|29.5|0
1647598800000|2022-03-18 10:20:00|31.1|29.5|31.42|29.82|31.54|29.94|31.1|29.5|0
1647599100000|2022-03-18 10:25:00|31.4|29.8|31.55|29.95|31.65|30.05|31.36|29.76|0
1647599400000|2022-03-18 10:30:00|31.58|29.98|31.35|29.75|31.58|29.98|31.13|29.53|0
1647599700000|2022-03-18 10:35:00|31.34|29.74|31.4|29.8|31.48|29.88|31.24|29.64|0
1647600000000|2022-03-18 10:40:00|31.35|29.75|31.09|29.49|31.63|30.03|30.93|29.33|0
1647600300000|2022-03-18 10:45:00|31.16|29.56|31.03|29.43|31.22|29.62|30.9|29.3|0
1647600600000|2022-03-18 10:50:00|31|29.4|30.77|29.17|31.04|29.44|30.61|29.01|0
1647600900000|2022-03-18 10:55:00|30.74|29.14|31.84|30.24|31.91|30.31|30.74|29.14|0
1647601200000|2022-03-18 11:00:00|31.81|30.21|31.61|30.01|31.81|30.21|31.39|29.79|0
1647601500000|2022-03-18 11:05:00|31.58|29.98|31.29|29.69|31.58|29.98|31|29.4|0
1647601800000|2022-03-18 11:10:00|31.26|29.66|31.19|29.59|31.29|29.69|30.77|29.17|0
1647602100000|2022-03-18 11:15:00|31.22|29.62|31.64|30.04|31.64|30.04|31.22|29.62|0
1647602400000|2022-03-18 11:20:00|31.61|30.01|31.46|29.86|31.64|30.04|31.35|29.75|0
1647602700000|2022-03-18 11:25:00|31.49|29.89|31.28|29.68|31.51|29.91|30.74|29.14|0
1647603000000|2022-03-18 11:30:00|31.27|29.67|31.69|30.09|31.69|30.09|31.27|29.67|0
1647603300000|2022-03-18 11:35:00|31.67|30.07|31.83|30.23|32|30.4|31.48|29.88|0
1647603600000|2022-03-18 11:40:00|31.85|30.25|32.03|30.43|32.19|30.59|31.77|30.17|0
1647603900000|2022-03-18 11:45:00|32|30.4|31.77|30.17|32.03|30.43|31.68|30.08|0
1647604200000|2022-03-18 11:50:00|31.75|30.15|31.6|30|31.8|30.2|31.51|29.91|0
1647604500000|2022-03-18 11:55:00|31.57|29.97|31.21|29.61|31.8|30.2|31.21|29.61|0
1647604800000|2022-03-18 12:00:00|31.28|29.68|31.44|29.84|31.54|29.94|31.12|29.52|0
1647605100000|2022-03-18 12:05:00|31.58|29.98|31.65|30.05|31.81|30.21|31.44|29.84|0
1647605400000|2022-03-18 12:10:00|31.68|30.08|31.83|30.23|31.86|30.26|31.53|29.93|0
1647605700000|2022-03-18 12:15:00|31.84|30.24|31.58|29.98|31.89|30.29|31.34|29.74|0
1647606000000|2022-03-18 12:20:00|31.56|29.96|32.02|30.42|32.1|30.5|31.53|29.93|0
1647606300000|2022-03-18 12:25:00|32.04|30.44|32.25|30.65|32.32|30.72|32.02|30.42|0
1647606600000|2022-03-18 12:30:00|32.23|30.63|31.95|30.35|32.23|30.63|31.86|30.26|0
1647606900000|2022-03-18 12:35:00|31.92|30.32|32.25|30.65|32.32|30.72|31.89|30.29|0
1647607200000|2022-03-18 12:40:00|32.28|30.68|32.61|31.01|32.71|31.11|32.28|30.68|0
1647607500000|2022-03-18 12:45:00|32.58|30.98|32.18|30.58|32.58|30.98|32.08|30.48|0
1647607800000|2022-03-18 12:50:00|32.11|30.51|31.62|30.02|32.11|30.51|31.23|29.63|0
1647608100000|2022-03-18 12:55:00|31.59|29.99|31.95|30.35|31.98|30.38|31.59|29.99|0
1647608400000|2022-03-18 13:00:00|31.93|30.33|31.95|30.35|31.98|30.38|31.8|30.2|0
1647608700000|2022-03-18 13:05:00|31.88|30.28|31.65|30.05|32.01|30.41|31.55|29.95|0
1647609000000|2022-03-18 13:10:00|31.68|30.08|30.94|29.34|31.86|30.26|30.84|29.24|0
1647609300000|2022-03-18 13:15:00|30.9|29.3|30.79|29.19|30.94|29.34|30.74|29.14|0
1647609600000|2022-03-18 13:20:00|30.81|29.21|31.06|29.46|31.06|29.46|30.68|29.08|0
1647609900000|2022-03-18 13:25:00|31.09|29.49|33.11|31.51|33.18|31.58|31.09|29.49|0
1647610200000|2022-03-18 13:30:00|33.18|31.58|32.47|30.87|33.48|31.88|31.94|30.34|0
1647610500000|2022-03-18 13:35:00|32.37|30.77|33.07|31.47|34.24|32.64|32.2|30.6|0
1647610800000|2022-03-18 13:40:00|33.04|31.44|33.17|31.57|33.53|31.93|32.67|31.07|0
1647611100000|2022-03-18 13:45:00|33.21|31.61|34.1|32.5|34.13|32.53|33.07|31.47|0
1647611400000|2022-03-18 13:50:00|34.07|32.47|33.58|31.98|34.59|32.99|33.48|31.88|0
1647611700000|2022-03-18 13:55:00|33.68|32.08|34.5|32.9|34.5|32.9|33.44|31.84|0
1647612000000|2022-03-18 14:00:00|34.62|33.02|35.61|34.01|35.97|34.37|34.13|32.53|0
1647612300000|2022-03-18 14:05:00|35.54|33.94|35.9|34.3|36.08|34.48|35.47|33.87|0
1647612600000|2022-03-18 14:10:00|35.97|34.37|33.03|31.43|37.98|36.38|32.97|31.37|0
1647612900000|2022-03-18 14:15:00|33.06|31.46|32.34|30.74|33.2|31.6|32.01|30.41|0
1647613200000|2022-03-18 14:20:00|32.31|30.71|32.46|30.86|32.82|31.22|31.84|30.24|0
1647613500000|2022-03-18 14:25:00|32.44|30.84|32.54|30.94|32.85|31.25|32.39|30.79|0
1647613800000|2022-03-18 14:30:00|32.51|30.91|32.29|30.69|33.16|31.56|32.14|30.54|0
1647614100000|2022-03-18 14:35:00|32.24|30.64|31.35|29.75|32.48|30.88|31.11|29.51|0
1647614400000|2022-03-18 14:40:00|31.3|29.7|31.93|30.33|32.23|30.63|30.92|29.32|0
1647614700000|2022-03-18 14:45:00|31.83|30.23|31.5|29.9|32.44|30.84|31.5|29.9|0
1647615000000|2022-03-18 14:50:00|31.43|29.83|31.93|30.33|31.93|30.33|31|29.4|0
1647615300000|2022-03-18 14:55:00|31.91|30.31|32.35|30.75|32.57|30.97|31.7|30.1|0
1647615600000|2022-03-18 15:00:00|32.38|30.78|33.15|31.55|33.22|31.62|32.23|30.63|0
1647615900000|2022-03-18 15:05:00|33.17|31.57|33.43|31.83|33.71|32.11|32.88|31.28|0
1647616200000|2022-03-18 15:10:00|33.44|31.84|33.18|31.58|33.91|32.31|33.11|31.51|0
1647616500000|2022-03-18 15:15:00|33.22|31.62|33.42|31.82|33.53|31.93|32.67|31.07|0
1647616800000|2022-03-18 15:20:00|33.48|31.88|32.8|31.2|33.48|31.88|32.63|31.03|0
1647617100000|2022-03-18 15:25:00|32.94|31.34|32.73|31.13|32.97|31.37|32.19|30.59|0
1647617400000|2022-03-18 15:30:00|32.7|31.1|33.39|31.79|33.56|31.96|32.7|31.1|0
1647617700000|2022-03-18 15:35:00|33.35|31.75|33.73|32.13|34.37|32.77|33.11|31.51|0
1647618000000|2022-03-18 15:40:00|33.63|32.03|33.11|31.51|33.66|32.06|33.04|31.44|0
1647618300000|2022-03-18 15:45:00|33.18|31.58|31.91|30.31|33.67|32.07|31.8|30.2|0
1647618600000|2022-03-18 15:50:00|31.97|30.37|31.03|29.43|32.44|30.84|31.03|29.43|0
1647618900000|2022-03-18 15:55:00|31.23|29.63|32.06|30.46|32.23|30.63|31.23|29.63|0
1647619200000|2022-03-18 16:00:00|32.1|30.5|32.2|30.6|32.2|30.6|31.49|29.89|0
1647619500000|2022-03-18 16:05:00|32.23|30.63|32.16|30.56|32.51|30.91|32.01|30.41|0
1647619800000|2022-03-18 16:10:00|32.23|30.63|32.44|30.84|32.64|31.04|32.1|30.5|0
1647620100000|2022-03-18 16:15:00|32.47|30.87|32.78|31.18|33.19|31.59|32.47|30.87|0
1647620400000|2022-03-18 16:20:00|32.74|31.14|33.16|31.56|33.19|31.59|32.43|30.83|0
1647620700000|2022-03-18 16:25:00|33.12|31.52|32.96|31.36|33.27|31.67|32.52|30.92|0
1647621000000|2022-03-18 16:30:00|32.93|31.33|33.17|31.57|33.21|31.61|32.76|31.16|0
1647621300000|2022-03-18 16:35:00|33.21|31.61|33.59|31.99|33.63|32.03|33.17|31.57|0
1647621600000|2022-03-18 16:40:00|33.61|32.01|33.87|32.27|33.91|32.31|33.55|31.95|0
1647621900000|2022-03-18 16:45:00|33.91|32.31|33.24|31.64|33.91|32.31|33.1|31.5|0
1647622200000|2022-03-18 16:50:00|33.31|31.71|33.55|31.95|33.69|32.09|33.29|31.69|0
1647622500000|2022-03-18 16:55:00|33.59|31.99|33.58|31.98|33.94|32.34|33.41|31.81|0
1647622800000|2022-03-18 17:00:00|33.6|32|31.75|30.15|34.11|32.51|31.62|30.02|0
1647623100000|2022-03-18 17:05:00|31.72|30.12|32.34|30.74|32.58|30.98|31.52|29.92|0
1647623400000|2022-03-18 17:10:00|32.28|30.68|34.29|32.69|34.43|32.83|32.2|30.6|0
1647623700000|2022-03-18 17:15:00|34.32|32.72|33.96|32.36|34.43|32.83|33.96|32.36|0
1647624000000|2022-03-18 17:20:00|34|32.4|34.46|32.86|34.57|32.97|33.89|32.29|0
1647624300000|2022-03-18 17:25:00|34.43|32.83|34.93|33.33|34.97|33.37|34.39|32.79|0
1647624600000|2022-03-18 17:30:00|34.97|33.37|35|33.4|35|33.4|34.61|33.01|0
1647624900000|2022-03-18 17:35:00|34.97|33.37|34.71|33.11|35|33.4|34.68|33.08|0
1647625200000|2022-03-18 17:40:00|34.64|33.04|34.53|32.93|34.68|33.08|34.39|32.79|0
1647625500000|2022-03-18 17:45:00|34.49|32.89|34.75|33.15|34.78|33.18|34.46|32.86|0
1647625800000|2022-03-18 17:50:00|34.71|33.11|34.67|33.07|34.78|33.18|34.56|32.96|0
1647626100000|2022-03-18 17:55:00|34.6|33|34.56|32.96|34.85|33.25|34.28|32.68|0
1647626400000|2022-03-18 18:00:00|34.6|33|34.49|32.89|34.74|33.14|34.49|32.89|0
1647626700000|2022-03-18 18:05:00|34.45|32.85|33.99|32.39|34.49|32.89|33.88|32.28|0
1647627000000|2022-03-18 18:10:00|33.95|32.35|34.6|33|34.6|33|33.81|32.21|0
1647627300000|2022-03-18 18:15:00|34.58|32.98|34.85|33.25|35.17|33.57|34.58|32.98|0
1647627600000|2022-03-18 18:20:00|34.81|33.21|34.88|33.28|34.96|33.36|34.52|32.92|0
1647627900000|2022-03-18 18:25:00|34.92|33.32|34.77|33.17|34.92|33.32|34.41|32.81|0
1647628200000|2022-03-18 18:30:00|34.81|33.21|34.75|33.15|34.88|33.28|34.2|32.6|0
1647628500000|2022-03-18 18:35:00|34.72|33.12|35.28|33.68|35.46|33.86|34.72|33.12|0
1647628800000|2022-03-18 18:40:00|35.24|33.64|34.66|33.06|35.5|33.9|34.45|32.85|0
1647629100000|2022-03-18 18:45:00|34.63|33.03|34.91|33.31|35.06|33.46|34.63|33.03|0
1647629400000|2022-03-18 18:50:00|34.95|33.35|35.24|33.64|35.31|33.71|34.95|33.35|0
1647629700000|2022-03-18 18:55:00|35.2|33.6|35.31|33.71|35.31|33.71|34.95|33.35|0
1647630000000|2022-03-18 19:00:00|35.28|33.68|35.9|34.3|35.97|34.37|35.09|33.49|0
1647630300000|2022-03-18 19:05:00|35.86|34.26|36.31|34.71|36.31|34.71|35.79|34.19|0
1647630600000|2022-03-18 19:10:00|36.27|34.67|36.53|34.93|36.64|35.04|36.16|34.56|0
1647630900000|2022-03-18 19:15:00|36.49|34.89|37.02|35.42|37.02|35.42|36.46|34.86|0
1647631200000|2022-03-18 19:20:00|36.98|35.38|37.4|35.8|37.44|35.84|36.87|35.27|0
1647631500000|2022-03-18 19:25:00|37.44|35.84|37.57|35.97|37.86|36.26|37.44|35.84|0
1647631800000|2022-03-18 19:30:00|37.55|35.95|38.68|37.08|38.68|37.08|37.53|35.93|0
1647632100000|2022-03-18 19:35:00|38.72|37.12|35.57|33.97|38.79|37.19|35.5|33.9|0
1647632400000|2022-03-18 19:40:00|35.68|34.08|36.81|35.21|36.85|35.25|35.5|33.9|0
1647632700000|2022-03-18 19:45:00|36.77|35.17|36.66|35.06|37|35.4|36.21|34.61|0
1647633000000|2022-03-18 19:50:00|36.43|34.83|36.43|34.83|36.77|35.17|35.72|34.12|0
1647633300000|2022-03-18 19:55:00|36.39|34.79|36.47|34.87|37.15|35.55|36.2|34.6|0
1647633600000|2022-03-18 20:00:00|36.43|34.83|36.81|35.21|37.11|35.51|36.35|34.75|0
1647633900000|2022-03-18 20:05:00|36.77|35.17|37.07|35.47|37.15|35.55|36.75|35.15|0
1647634200000|2022-03-18 20:10:00|37|35.4|37.34|35.74|37.46|35.86|37|35.4|0
1647849600000|2022-03-21 08:00:00|34.6|32.2|35.26|32.86|35.38|32.98|34.57|32.17|0
1647849900000|2022-03-21 08:05:00|35.22|32.82|35.37|32.97|35.51|33.11|34.82|32.42|0
1647850200000|2022-03-21 08:10:00|35.33|32.93|35.79|33.39|36.05|33.65|35.22|32.82|0
1647850500000|2022-03-21 08:15:00|35.82|33.42|36.6|34.2|36.68|34.28|35.8|33.4|0
1647850800000|2022-03-21 08:20:00|36.57|34.17|36.45|34.05|36.64|34.24|36.34|33.94|0
1647851100000|2022-03-21 08:25:00|36.49|34.09|36.08|33.68|36.49|34.09|35.97|33.57|0
1647851400000|2022-03-21 08:30:00|36.04|33.64|36.3|33.9|36.64|34.24|36.04|33.64|0
1647851700000|2022-03-21 08:35:00|36.32|33.92|36.5|34.1|36.59|34.19|36.13|33.73|0
1647852000000|2022-03-21 08:40:00|36.52|34.12|36.18|33.78|36.65|34.25|35.98|33.58|0
1647852300000|2022-03-21 08:45:00|36.22|33.82|36.09|33.69|36.46|34.06|36.05|33.65|0
1647852600000|2022-03-21 08:50:00|36.12|33.72|35.66|33.26|36.12|33.72|35.53|33.13|0
1647852900000|2022-03-21 08:55:00|35.68|33.28|35.86|33.46|35.9|33.5|35.49|33.09|0
1647853200000|2022-03-21 09:00:00|35.9|33.5|35.82|33.42|36.08|33.68|35.68|33.28|0
1647853500000|2022-03-21 09:05:00|35.2|32.8|35.49|33.09|35.82|33.42|34.84|32.44|0
1647853800000|2022-03-21 09:10:00|35.45|33.05|35.65|33.25|35.75|33.35|35.45|33.05|0
1647854100000|2022-03-21 09:15:00|35.69|33.29|36.08|33.68|36.12|33.72|35.47|33.07|0
1647854400000|2022-03-21 09:20:00|36.1|33.7|36.34|33.94|36.57|34.17|36.1|33.7|0
1647854700000|2022-03-21 09:25:00|35.98|33.58|36.01|33.61|36.01|33.61|35.72|33.32|0
1647855000000|2022-03-21 09:30:00|36.03|33.63|36.27|33.87|36.31|33.91|35.86|33.46|0
1647855300000|2022-03-21 09:35:00|36.24|33.84|35.86|33.46|36.42|34.02|35.79|33.39|0
1647855600000|2022-03-21 09:40:00|35.79|33.39|35.79|33.39|35.92|33.52|35.75|33.35|0
1647855900000|2022-03-21 09:45:00|35.81|33.41|35.64|33.24|35.82|33.42|35.53|33.13|0
1647856200000|2022-03-21 09:50:00|35.66|33.26|35.53|33.13|35.66|33.26|35.42|33.02|0
1647856500000|2022-03-21 09:55:00|35.54|33.14|35.71|33.31|35.77|33.37|35.45|33.05|0
1647856800000|2022-03-21 10:00:00|35.67|33.27|35.38|32.98|35.8|33.4|35.27|32.87|0
1647857100000|2022-03-21 10:05:00|35.4|33|35.49|33.09|35.6|33.2|35.3|32.9|0
1647857400000|2022-03-21 10:10:00|35.56|33.16|35.69|33.29|35.78|33.38|35.43|33.03|0
1647857700000|2022-03-21 10:15:00|35.71|33.31|35.34|32.94|35.71|33.31|35.28|32.88|0
1647858000000|2022-03-21 10:20:00|35.32|32.92|35.04|32.64|35.56|33.16|35.04|32.64|0
1647858300000|2022-03-21 10:25:00|35.08|32.68|34.44|32.04|35.28|32.88|33.84|31.44|0
1647858600000|2022-03-21 10:30:00|34.42|32.02|34.26|31.86|34.55|32.15|34.22|31.82|0
1647858900000|2022-03-21 10:35:00|34.22|31.82|34.26|31.86|34.4|32|34.19|31.79|0
1647859200000|2022-03-21 10:40:00|34.27|31.87|34.62|32.22|34.65|32.25|34.17|31.77|0
1647859500000|2022-03-21 10:45:00|34.6|32.2|34.47|32.07|34.69|32.29|34.44|32.04|0
1647859800000|2022-03-21 10:50:00|34.51|32.11|34.29|31.89|34.51|32.11|34.22|31.82|0
1647860100000|2022-03-21 10:55:00|34.33|31.93|34.9|32.5|34.94|32.54|34.33|31.93|0
1647860400000|2022-03-21 11:00:00|34.87|32.47|35.34|32.94|35.38|32.98|34.83|32.43|0
1647860700000|2022-03-21 11:05:00|35.36|32.96|35.42|33.02|35.94|33.54|35.36|32.96|0
1647861000000|2022-03-21 11:10:00|35.43|33.03|35.95|33.55|35.97|33.57|35.42|33.02|0
1647861300000|2022-03-21 11:15:00|35.97|33.57|36.57|34.17|36.57|34.17|35.67|33.27|0
1647861600000|2022-03-21 11:20:00|36.53|34.13|36.42|34.02|36.76|34.36|36.12|33.72|0
1647861900000|2022-03-21 11:25:00|36.4|34|36.38|33.98|36.49|34.09|36.27|33.87|0
1647862200000|2022-03-21 11:30:00|36.31|33.91|36.57|34.17|36.61|34.21|36.23|33.83|0
1647862500000|2022-03-21 11:35:00|36.61|34.21|36.34|33.94|36.76|34.36|36.3|33.9|0
1647862800000|2022-03-21 11:40:00|36.38|33.98|36.3|33.9|36.45|34.05|36.11|33.71|0
1647863100000|2022-03-21 11:45:00|36.34|33.94|36.34|33.94|36.4|34|36.06|33.66|0
1647863400000|2022-03-21 11:50:00|36.32|33.92|36.09|33.69|36.38|33.98|36.02|33.62|0
1647863700000|2022-03-21 11:55:00|36.06|33.66|36.04|33.64|36.13|33.73|35.85|33.45|0
1647864000000|2022-03-21 12:00:00|36|33.6|35.77|33.37|36.26|33.86|35.77|33.37|0
1647864300000|2022-03-21 12:05:00|35.75|33.35|35.66|33.26|35.96|33.56|35.66|33.26|0
1647864600000|2022-03-21 12:10:00|35.7|33.3|35.92|33.52|36.11|33.71|35.66|33.26|0
1647864900000|2022-03-21 12:15:00|35.81|33.41|35.66|33.26|35.88|33.48|35.51|33.11|0
1647865200000|2022-03-21 12:20:00|35.62|33.22|35.36|32.96|35.85|33.45|35.25|32.85|0
1647865500000|2022-03-21 12:25:00|35.4|33|35.29|32.89|35.51|33.11|35.16|32.76|0
1647865800000|2022-03-21 12:30:00|35.31|32.91|35.29|32.89|35.4|33|35.14|32.74|0
1647866100000|2022-03-21 12:35:00|35.3|32.9|35.4|33|35.51|33.11|35.14|32.74|0
1647866400000|2022-03-21 12:40:00|35.36|32.96|35.43|33.03|35.62|33.22|35.21|32.81|0
1647866700000|2022-03-21 12:45:00|35.41|33.01|35.43|33.03|35.43|33.03|35.1|32.7|0
1647867000000|2022-03-21 12:50:00|35.47|33.07|35.88|33.48|35.91|33.51|35.36|32.96|0
1647867300000|2022-03-21 12:55:00|35.84|33.44|35.61|33.21|35.91|33.51|35.5|33.1|0
1647867600000|2022-03-21 13:00:00|35.65|33.25|35.58|33.18|35.65|33.25|35.17|32.77|0
1647867900000|2022-03-21 13:05:00|35.56|33.16|35.91|33.51|36.02|33.62|35.5|33.1|0
1647868200000|2022-03-21 13:10:00|35.89|33.49|35.95|33.55|36.06|33.66|35.72|33.32|0
1647868500000|2022-03-21 13:15:00|35.91|33.51|36|33.6|36.06|33.66|35.83|33.43|0
1647868800000|2022-03-21 13:20:00|35.98|33.58|36.09|33.69|36.24|33.84|35.91|33.51|0
1647869100000|2022-03-21 13:25:00|36.07|33.67|35.61|33.21|36.24|33.84|35.5|33.1|0
1647869400000|2022-03-21 13:30:00|36.09|33.69|37.88|35.48|37.88|35.48|35.79|33.39|0
1647869700000|2022-03-21 13:35:00|37.92|35.52|38.63|36.23|38.79|36.39|37.92|35.52|0
1647870000000|2022-03-21 13:40:00|38.79|36.39|37.92|35.52|38.91|36.51|37.69|35.29|0
1647870300000|2022-03-21 13:45:00|38.12|35.72|36.58|34.18|38.19|35.79|36.54|34.14|0
1647870600000|2022-03-21 13:50:00|36.61|34.21|35.03|32.63|37.15|34.75|34.9|32.5|0
1647870900000|2022-03-21 13:55:00|35.16|32.76|35.09|32.69|35.82|33.42|35.01|32.61|0
1647871200000|2022-03-21 14:00:00|35.12|32.72|34.54|32.14|35.53|33.13|34.54|32.14|0
1647871500000|2022-03-21 14:05:00|34.47|32.07|34.5|32.1|34.94|32.54|33.82|31.42|0
1647871800000|2022-03-21 14:10:00|34.52|32.12|34.25|31.85|34.9|32.5|33.96|31.56|0
1647872100000|2022-03-21 14:15:00|34.36|31.96|34.5|32.1|34.75|32.35|34.03|31.63|0
1647872400000|2022-03-21 14:20:00|34.43|32.03|34.21|31.81|34.43|32.03|33.61|31.21|0
1647872700000|2022-03-21 14:25:00|34.19|31.79|33.68|31.28|34.19|31.79|33.36|30.96|0
1647873000000|2022-03-21 14:30:00|33.71|31.31|32.05|29.65|34.03|31.63|32.05|29.65|0
1647873300000|2022-03-21 14:35:00|32.08|29.68|33.16|30.76|33.16|30.76|32.02|29.62|0
1647873600000|2022-03-21 14:40:00|33.13|30.73|33.2|30.8|33.62|31.22|32.85|30.45|0
1647873900000|2022-03-21 14:45:00|33.23|30.83|33.8|31.4|33.87|31.47|32.95|30.55|0
1647874200000|2022-03-21 14:50:00|33.77|31.37|34.34|31.94|34.34|31.94|33.76|31.36|0
1647874500000|2022-03-21 14:55:00|34.45|32.05|35.04|32.64|35.29|32.89|34.16|31.76|0
1647874800000|2022-03-21 15:00:00|35.07|32.67|34.96|32.56|35.59|33.19|34.96|32.56|0
1647875100000|2022-03-21 15:05:00|35|32.6|34.27|31.87|35.22|32.82|34.23|31.83|0
1647875400000|2022-03-21 15:10:00|34.3|31.9|34.77|32.37|35.03|32.63|34.3|31.9|0
1647875700000|2022-03-21 15:15:00|34.81|32.41|34.75|32.35|36.33|33.93|33.75|31.35|0
1647876000000|2022-03-21 15:20:00|34.78|32.38|35.47|33.07|35.66|33.26|34.34|31.94|0
1647876300000|2022-03-21 15:25:00|35.43|33.03|35.58|33.18|35.96|33.56|35.39|32.99|0
1647876600000|2022-03-21 15:30:00|35.62|33.22|35.39|32.99|35.69|33.29|35.1|32.7|0
1647876900000|2022-03-21 15:35:00|35.47|33.07|35.13|32.73|35.63|33.23|34.62|32.22|0
1647877200000|2022-03-21 15:40:00|35.17|32.77|34.58|32.18|35.73|33.33|34.43|32.03|0
1647877500000|2022-03-21 15:45:00|34.54|32.14|34.61|32.21|35.09|32.69|34.43|32.03|0
1647877800000|2022-03-21 15:50:00|34.65|32.25|35.2|32.8|35.72|33.32|34.47|32.07|0
1647878100000|2022-03-21 15:55:00|35.05|32.65|35.57|33.17|35.99|33.59|34.83|32.43|0
1647878400000|2022-03-21 16:00:00|35.59|33.19|34.83|32.43|35.76|33.36|34.68|32.28|0
1647878700000|2022-03-21 16:05:00|34.87|32.47|35.35|32.95|35.53|33.13|34.43|32.03|0
1647879000000|2022-03-21 16:10:00|35.24|32.84|35.42|33.02|35.53|33.13|34.94|32.54|0
1647879300000|2022-03-21 16:15:00|35.46|33.06|35.42|33.02|35.64|33.24|34.79|32.39|0
1647879600000|2022-03-21 16:20:00|35.38|32.98|35.91|33.51|36.08|33.68|35.27|32.87|0
1647879900000|2022-03-21 16:25:00|35.98|33.58|35.57|33.17|36.13|33.73|35.38|32.98|0
1647880200000|2022-03-21 16:30:00|35.58|33.18|34.91|32.51|35.6|33.2|32.66|30.26|0
1647880500000|2022-03-21 16:35:00|34.86|32.46|34.19|31.79|34.86|32.46|33.29|30.89|0
1647880800000|2022-03-21 16:40:00|34.23|31.83|34.4|32|67.79|65.39|29.17|26.77|0
1647881100000|2022-03-21 16:45:00|34.33|31.93|34.33|31.93|34.55|32.15|33.79|31.39|0
1647881400000|2022-03-21 16:50:00|34.11|31.71|32.18|29.78|34.15|31.75|32.14|29.74|0
1647881700000|2022-03-21 16:55:00|32.14|29.74|32.87|30.47|34.3|31.9|31.38|28.98|0
1647882000000|2022-03-21 17:00:00|32.94|30.54|32.08|29.68|32.98|30.58|31.98|29.58|0
1647882300000|2022-03-21 17:05:00|32.05|29.65|32.73|30.33|33.01|30.61|31.98|29.58|0
1647882600000|2022-03-21 17:10:00|32.75|30.35|32.11|29.71|32.84|30.44|31.81|29.41|0
1647882900000|2022-03-21 17:15:00|32.06|29.66|30.67|28.27|32.15|29.75|30.67|28.27|0
1647883200000|2022-03-21 17:20:00|30.71|28.31|31.44|29.04|31.5|29.1|30.61|28.21|0
1647883500000|2022-03-21 17:25:00|31.42|29.02|31.44|29.04|32.04|29.64|31.27|28.87|0
1647883800000|2022-03-21 17:30:00|31.37|28.97|32.54|30.14|32.69|30.29|31.27|28.87|0
1647884100000|2022-03-21 17:35:00|32.38|29.98|32.94|30.54|33.23|30.83|32.04|29.64|0
1647884400000|2022-03-21 17:40:00|32.9|30.5|32.01|29.61|32.97|30.57|31.63|29.23|0
1647884700000|2022-03-21 17:45:00|32.11|29.71|32.57|30.17|32.73|30.33|31.77|29.37|0
1647885000000|2022-03-21 17:50:00|32.69|30.29|32.66|30.26|33.02|30.62|32.31|29.91|0
1647885300000|2022-03-21 17:55:00|32.72|30.32|33.11|30.71|33.11|30.71|32.21|29.81|0
1647885600000|2022-03-21 18:00:00|33.05|30.65|32.69|30.29|33.44|31.04|32.31|29.91|0
1647885900000|2022-03-21 18:05:00|32.58|30.18|33.07|30.67|33.1|30.7|32.1|29.7|0
1647886200000|2022-03-21 18:10:00|32.9|30.5|32.34|29.94|32.95|30.55|32.24|29.84|0
1647886500000|2022-03-21 18:15:00|32.27|29.87|32.69|30.29|32.69|30.29|32.02|29.62|0
1647886800000|2022-03-21 18:20:00|32.65|30.25|34.9|32.5|35.09|32.69|32.65|30.25|0
1647887100000|2022-03-21 18:25:00|34.92|32.52|34.63|32.23|35.16|32.76|34.41|32.01|0
1647887400000|2022-03-21 18:30:00|34.59|32.19|34.16|31.76|34.72|32.32|34.05|31.65|0
1647887700000|2022-03-21 18:35:00|34.3|31.9|34.3|31.9|34.52|32.12|33.87|31.47|0
1647888000000|2022-03-21 18:40:00|34.23|31.83|34.59|32.19|34.73|32.33|33.73|31.33|0
1647888300000|2022-03-21 18:45:00|34.48|32.08|34.05|31.65|35.24|32.84|33.99|31.59|0
1647888600000|2022-03-21 18:50:00|34.08|31.68|33.76|31.36|34.44|32.04|33.73|31.33|0
1647888900000|2022-03-21 18:55:00|33.82|31.42|32.2|29.8|33.82|31.42|32.16|29.76|0
1647889200000|2022-03-21 19:00:00|32.16|29.76|32.23|29.83|32.54|30.14|32.06|29.66|0
1647889500000|2022-03-21 19:05:00|32.26|29.86|32.62|30.22|32.85|30.45|32.13|29.73|0
1647889800000|2022-03-21 19:10:00|32.67|30.27|33.65|31.25|33.65|31.25|32.64|30.24|0
1647890100000|2022-03-21 19:15:00|33.69|31.29|33.19|30.79|34.31|31.91|33.16|30.76|0
1647890400000|2022-03-21 19:20:00|33.23|30.83|34.04|31.64|34.15|31.75|33.05|30.65|0
1647890700000|2022-03-21 19:25:00|33.93|31.53|34.51|32.11|34.58|32.18|33.93|31.53|0
1647891000000|2022-03-21 19:30:00|34.62|32.22|34.41|32.01|35.25|32.85|34|31.6|0
1647891300000|2022-03-21 19:35:00|34.3|31.9|33.98|31.58|34.66|32.26|33.91|31.51|0
1647891600000|2022-03-21 19:40:00|34.01|31.61|33.71|31.31|34.48|32.08|33.64|31.24|0
1647891900000|2022-03-21 19:45:00|33.84|31.44|32.82|30.42|34.19|31.79|32.82|30.42|0
1647892200000|2022-03-21 19:50:00|33.8|31.4|34.9|32.5|35.01|32.61|33.37|30.97|0
1647892500000|2022-03-21 19:55:00|34.94|32.54|36|33.6|36.12|33.72|34.68|32.28|0
1647892800000|2022-03-21 20:00:00|35.36|32.96|34.86|32.46|35.78|33.38|34.1|31.7|0
1647893100000|2022-03-21 20:05:00|34.79|32.39|34.68|32.28|34.97|32.57|34.64|32.24|0
1647893400000|2022-03-21 20:10:00|34.71|32.31|34.95|32.55|34.99|32.59|34.71|32.31|0
1647893700000|2022-03-21 20:15:00|35.1|32.3|35.17|32.37|35.17|32.37|34.98|32.18|0
1647894000000|2022-03-21 20:20:00|35.28|32.48|35.35|32.55|35.39|32.59|35.24|32.44|0
1647894300000|2022-03-21 20:25:00|35.41|32.61|35.22|32.42|35.43|32.63|35.17|32.37|0
1647894600000|2022-03-21 20:30:00|35.2|32.4|35.44|32.64|35.44|32.64|35.2|32.4|0
1647894900000|2022-03-21 20:35:00|35.42|32.62|35.5|32.7|35.57|32.77|35.42|32.62|0
1647895200000|2022-03-21 20:40:00|35.48|32.68|35.57|32.77|35.61|32.81|35.46|32.66|0
1647895500000|2022-03-21 20:45:00|35.61|32.81|35.57|32.77|35.72|32.92|35.49|32.69|0
1647895800000|2022-03-21 20:50:00|35.53|32.73|35.49|32.69|35.68|32.88|35.49|32.69|0
1647896100000|2022-03-21 20:55:00|35.51|32.71|35.44|32.64|35.51|32.71|35.34|32.54|0
1647896400000|2022-03-21 21:00:00|35.43|32.63|35.38|32.58|35.49|32.69|35.37|32.57|0
1647896700000|2022-03-21 21:05:00|35.36|32.56|35.36|32.56|35.36|32.56|35.24|32.44|0
1647897000000|2022-03-21 21:10:00|35.33|32.53|35.39|32.59|35.39|32.59|35.33|32.53|0
1647897300000|2022-03-21 21:15:00|35.38|32.58|35.3|32.5|35.38|32.58|35.24|32.44|0
1647897600000|2022-03-21 21:20:00|35.34|32.54|35.25|32.45|35.34|32.54|35.25|32.45|0
1647897900000|2022-03-21 21:25:00|35.26|32.46|35.26|32.46|35.26|32.46|35.26|32.46|0
1647898200000|2022-03-21 21:30:00|35.21|32.41|35.19|32.39|35.28|32.48|35.19|32.39|0
1647898500000|2022-03-21 21:35:00|35.26|32.46|35.17|32.37|35.26|32.46|35.1|32.3|0
1647898800000|2022-03-21 21:40:00|35.2|32.4|35.15|32.35|35.23|32.43|35.15|32.35|0
1647899100000|2022-03-21 21:45:00|35.14|32.34|35.2|32.4|35.22|32.42|35.12|32.32|0
1647899400000|2022-03-21 21:50:00|35.18|32.38|35.19|32.39|35.19|32.39|35.17|32.37|0
1647899700000|2022-03-21 21:55:00|35.2|32.4|35.22|32.42|35.22|32.42|35.15|32.35|0
1647900000000|2022-03-21 22:00:00|35.13|32.33|34.8|32|35.13|32.33|34.74|31.94|0
1647900300000|2022-03-21 22:05:00|34.78|31.98|34.71|31.91|34.94|32.14|34.65|31.85|0
1647900600000|2022-03-21 22:10:00|34.74|31.94|34.8|32|34.92|32.12|34.74|31.94|0
1647900900000|2022-03-21 22:15:00|34.78|31.98|34.74|31.94|34.81|32.01|34.72|31.92|0
1647901200000|2022-03-21 22:20:00|34.72|31.92|34.52|31.72|34.74|31.94|34.52|31.72|0
1647901500000|2022-03-21 22:25:00|34.54|31.74|34.59|31.79|34.61|31.81|34.52|31.72|0
1647901800000|2022-03-21 22:30:00|34.56|31.76|34.41|31.61|34.59|31.79|34.34|31.54|0
1647902100000|2022-03-21 22:35:00|34.43|31.63|34.55|31.75|34.55|31.75|34.41|31.61|0
1647902400000|2022-03-21 22:40:00|34.59|31.79|34.63|31.83|34.63|31.83|34.59|31.79|0
1647902700000|2022-03-21 22:45:00|34.59|31.79|34.44|31.64|34.59|31.79|34.37|31.57|0
1647903000000|2022-03-21 22:50:00|34.46|31.66|34.62|31.82|34.62|31.82|34.44|31.64|0
1647903300000|2022-03-21 22:55:00|34.59|31.79|34.41|31.61|34.59|31.79|34.41|31.61|0
1647903600000|2022-03-21 23:00:00|34.37|31.57|34.44|31.64|34.48|31.68|34.37|31.57|0
1647903900000|2022-03-21 23:05:00|34.4|31.6|34.33|31.53|34.48|31.68|34.29|31.49|0
1647904200000|2022-03-21 23:10:00|34.37|31.57|34.08|31.28|34.37|31.57|34.01|31.21|0
1647904500000|2022-03-21 23:15:00|34.06|31.26|34.18|31.38|34.18|31.38|34.01|31.21|0
1647904800000|2022-03-21 23:20:00|34.2|31.4|34.2|31.4|34.22|31.42|34.08|31.28|0
1647905100000|2022-03-21 23:25:00|34.22|31.42|34.29|31.49|34.36|31.56|34.04|31.24|0
1647905400000|2022-03-21 23:30:00|34.31|31.51|34.22|31.42|34.33|31.53|34.11|31.31|0
1647905700000|2022-03-21 23:35:00|34.18|31.38|34.25|31.45|34.25|31.45|34.15|31.35|0
1647906000000|2022-03-21 23:40:00|34.22|31.42|34|31.2|34.29|31.49|33.93|31.13|0
1647906300000|2022-03-21 23:45:00|33.96|31.16|33.89|31.09|34.04|31.24|33.89|31.09|0
1647906600000|2022-03-21 23:50:00|33.93|31.13|33.78|30.98|34.07|31.27|33.75|30.95|0
1647906900000|2022-03-21 23:55:00|33.75|30.95|33.46|30.66|33.75|30.95|33.46|30.66|0
1647907200000|2022-03-22 00:00:00|33.39|30.59|33.36|30.56|33.43|30.63|33.14|30.34|0
1647907500000|2022-03-22 00:05:00|33.32|30.52|33.25|30.45|33.43|30.63|33.11|30.31|0
1647907800000|2022-03-22 00:10:00|33.28|30.48|33.18|30.38|33.32|30.52|33.11|30.31|0
1647908100000|2022-03-22 00:15:00|33.16|30.36|33.11|30.31|33.28|30.48|33.05|30.25|0
1647908400000|2022-03-22 00:20:00|33.14|30.34|33.21|30.41|33.39|30.59|33.14|30.34|0
1647908700000|2022-03-22 00:25:00|33.18|30.38|33.07|30.27|33.28|30.48|33.07|30.27|0
1647909000000|2022-03-22 00:30:00|33.09|30.29|33.07|30.27|33.1|30.3|32.89|30.09|0
1647909300000|2022-03-22 00:35:00|33.1|30.3|32.86|30.06|33.1|30.3|32.82|30.02|0
1647909600000|2022-03-22 00:40:00|32.87|30.07|32.87|30.07|32.89|30.09|32.61|29.81|0
1647909900000|2022-03-22 00:45:00|32.89|30.09|32.68|29.88|32.89|30.09|32.58|29.78|0
1647910200000|2022-03-22 00:50:00|32.66|29.86|32.65|29.85|32.82|30.02|32.61|29.81|0
1647910500000|2022-03-22 00:55:00|32.61|29.81|32.37|29.57|32.61|29.81|32.37|29.57|0
1647910800000|2022-03-22 01:00:00|32.35|29.55|32.2|29.4|32.37|29.57|31.75|28.95|0
1647911100000|2022-03-22 01:05:00|32.23|29.43|32.19|29.39|32.4|29.6|32.13|29.33|0
1647911400000|2022-03-22 01:10:00|32.21|29.41|32.47|29.67|32.59|29.79|32.19|29.39|0
1647911700000|2022-03-22 01:15:00|32.5|29.7|32.52|29.72|32.59|29.79|32.42|29.62|0
1647912000000|2022-03-22 01:20:00|32.57|29.77|32.48|29.68|32.74|29.94|32.4|29.6|0
1647912300000|2022-03-22 01:25:00|32.5|29.7|32.67|29.87|32.78|29.98|32.29|29.49|0
1647912600000|2022-03-22 01:30:00|32.71|29.91|32.53|29.73|32.72|29.92|32.5|29.7|0
1647912900000|2022-03-22 01:35:00|32.5|29.7|32.78|29.98|32.78|29.98|32.46|29.66|0
1647913200000|2022-03-22 01:40:00|32.79|29.99|32.32|29.52|32.81|30.01|32.29|29.49|0
1647913500000|2022-03-22 01:45:00|32.36|29.56|32.25|29.45|32.46|29.66|32.15|29.35|0
1647913800000|2022-03-22 01:50:00|32.32|29.52|32.43|29.63|32.53|29.73|32.32|29.52|0
1647914100000|2022-03-22 01:55:00|32.41|29.61|32.49|29.69|32.53|29.73|32.3|29.5|0
1647914400000|2022-03-22 02:00:00|32.53|29.73|32.53|29.73|32.61|29.81|32.36|29.56|0
1647914700000|2022-03-22 02:05:00|32.49|29.69|32.49|29.69|32.53|29.73|32.32|29.52|0
1647915000000|2022-03-22 02:10:00|32.47|29.67|32.42|29.62|32.66|29.86|32.42|29.62|0
1647915300000|2022-03-22 02:15:00|32.4|29.6|32.32|29.52|32.46|29.66|32.25|29.45|0
1647915600000|2022-03-22 02:20:00|32.28|29.48|32.32|29.52|32.39|29.59|32.28|29.48|0
1647915900000|2022-03-22 02:25:00|32.28|29.48|32.28|29.48|32.49|29.69|32.21|29.41|0
1647916200000|2022-03-22 02:30:00|32.25|29.45|32.35|29.55|32.45|29.65|32.21|29.41|0
1647916500000|2022-03-22 02:35:00|32.38|29.58|32.83|30.03|32.85|30.05|32.37|29.57|0
1647916800000|2022-03-22 02:40:00|32.82|30.02|33.01|30.21|33.04|30.24|32.69|29.89|0
1647917100000|2022-03-22 02:45:00|33.04|30.24|33.01|30.21|33.08|30.28|32.97|30.17|0
1647917400000|2022-03-22 02:50:00|33.04|30.24|33.53|30.73|33.64|30.84|33.01|30.21|0
1647917700000|2022-03-22 02:55:00|33.5|30.7|33.14|30.34|33.5|30.7|33.11|30.31|0
1647918000000|2022-03-22 03:00:00|33.18|30.38|32.69|29.89|33.25|30.45|32.69|29.89|0
1647918300000|2022-03-22 03:05:00|32.65|29.85|32.72|29.92|32.72|29.92|32.57|29.77|0
1647918600000|2022-03-22 03:10:00|32.7|29.9|32.72|29.92|32.93|30.13|32.69|29.89|0
1647918900000|2022-03-22 03:15:00|32.76|29.96|32.9|30.1|33.07|30.27|32.72|29.92|0
1647919200000|2022-03-22 03:20:00|32.93|30.13|33.21|30.41|33.21|30.41|32.89|30.09|0
1647919500000|2022-03-22 03:25:00|33.17|30.37|33.35|30.55|33.42|30.62|33.16|30.36|0
1647919800000|2022-03-22 03:30:00|33.33|30.53|33.24|30.44|33.35|30.55|33.17|30.37|0
1647920100000|2022-03-22 03:35:00|33.26|30.46|33.17|30.37|33.42|30.62|33.17|30.37|0
1647920400000|2022-03-22 03:40:00|33.14|30.34|33.24|30.44|33.35|30.55|32.86|30.06|0
1647920700000|2022-03-22 03:45:00|33.22|30.42|33.2|30.4|33.26|30.46|33.13|30.33|0
1647921000000|2022-03-22 03:50:00|33.26|30.46|33.13|30.33|33.45|30.65|33.1|30.3|0
1647921300000|2022-03-22 03:55:00|33.11|30.31|32.92|30.12|33.17|30.37|32.92|30.12|0
1647921600000|2022-03-22 04:00:00|32.89|30.09|32.75|29.95|32.97|30.17|32.71|29.91|0
1647921900000|2022-03-22 04:05:00|32.78|29.98|32.92|30.12|32.96|30.16|32.75|29.95|0
1647922200000|2022-03-22 04:10:00|32.9|30.1|33.23|30.43|33.36|30.56|32.9|30.1|0
1647922500000|2022-03-22 04:15:00|33.25|30.45|32.99|30.19|33.27|30.47|32.99|30.19|0
1647922800000|2022-03-22 04:20:00|33.02|30.22|32.64|29.84|33.02|30.22|32.64|29.84|0
1647923100000|2022-03-22 04:25:00|32.67|29.87|32.74|29.94|32.74|29.94|32.64|29.84|0
1647923400000|2022-03-22 04:30:00|32.78|29.98|32.76|29.96|32.9|30.1|32.74|29.94|0
1647923700000|2022-03-22 04:35:00|32.78|29.98|32.64|29.84|32.81|30.01|32.62|29.82|0
1647924000000|2022-03-22 04:40:00|32.67|29.87|32.74|29.94|32.84|30.04|32.67|29.87|0
1647924300000|2022-03-22 04:45:00|32.76|29.96|32.49|29.69|32.77|29.97|32.49|29.69|0
1647924600000|2022-03-22 04:50:00|32.53|29.73|32.63|29.83|32.63|29.83|32.46|29.66|0
1647924900000|2022-03-22 04:55:00|32.7|29.9|32.77|29.97|32.84|30.04|32.7|29.9|0
1647925200000|2022-03-22 05:00:00|32.75|29.95|32.56|29.76|32.84|30.04|32.56|29.76|0
1647925500000|2022-03-22 05:05:00|32.6|29.8|32.3|29.5|32.6|29.8|32.25|29.45|0
1647925800000|2022-03-22 05:10:00|32.32|29.52|32.18|29.38|32.35|29.55|32.18|29.38|0
1647926100000|2022-03-22 05:15:00|32.2|29.4|32.28|29.48|32.28|29.48|32.11|29.31|0
1647926400000|2022-03-22 05:20:00|32.26|29.46|32.25|29.45|32.28|29.48|32.19|29.39|0
1647926700000|2022-03-22 05:25:00|32.28|29.48|32.49|29.69|32.49|29.69|32.28|29.48|0
1647927000000|2022-03-22 05:30:00|32.59|29.79|32.59|29.79|32.63|29.83|32.49|29.69|0
1647927300000|2022-03-22 05:35:00|32.62|29.82|33.01|30.21|33.04|30.24|32.55|29.75|0
1647927600000|2022-03-22 05:40:00|33.02|30.22|33.01|30.21|33.02|30.22|32.73|29.93|0
1647927900000|2022-03-22 05:45:00|32.97|30.17|32.9|30.1|33.04|30.24|32.8|30|0
1647928200000|2022-03-22 05:50:00|32.93|30.13|32.97|30.17|33.04|30.24|32.83|30.03|0
1647928500000|2022-03-22 05:55:00|32.95|30.15|32.9|30.1|33.04|30.24|32.83|30.03|0
1647928800000|2022-03-22 06:00:00|32.86|30.06|33.14|30.34|33.25|30.45|32.65|29.85|0
1647929100000|2022-03-22 06:05:00|33.12|30.32|33.12|30.32|33.18|30.38|33|30.2|0
1647929400000|2022-03-22 06:10:00|33.14|30.34|33.25|30.45|33.32|30.52|33.04|30.24|0
1647929700000|2022-03-22 06:15:00|33.21|30.41|33.42|30.62|33.67|30.87|33.21|30.41|0
1647930000000|2022-03-22 06:20:00|33.46|30.66|33.3|30.5|33.56|30.76|33.28|30.48|0
1647930300000|2022-03-22 06:25:00|33.28|30.48|33.14|30.34|33.31|30.51|33.07|30.27|0
1647930600000|2022-03-22 06:30:00|33.15|30.35|33|30.2|33.15|30.35|32.94|30.14|0
1647930900000|2022-03-22 06:35:00|33.03|30.23|33.42|30.62|33.45|30.65|33.03|30.23|0
1647931200000|2022-03-22 06:40:00|33.49|30.69|33.13|30.33|33.52|30.72|33.03|30.23|0
1647931500000|2022-03-22 06:45:00|33.12|30.32|33.1|30.3|33.13|30.33|32.92|30.12|0
1647931800000|2022-03-22 06:50:00|33.06|30.26|32.97|30.17|33.22|30.42|32.92|30.12|0
1647932100000|2022-03-22 06:55:00|32.99|30.19|32.96|30.16|33.15|30.35|32.92|30.12|0
1647932400000|2022-03-22 07:00:00|33.03|30.23|33.06|30.26|33.31|30.51|32.76|29.96|0
1647932700000|2022-03-22 07:05:00|32.97|30.57|33.07|30.67|33.21|30.81|32.88|30.48|0
1647933000000|2022-03-22 07:10:00|33|30.6|33.17|30.77|33.21|30.81|32.96|30.56|0
1647933300000|2022-03-22 07:15:00|33.21|30.81|33.49|31.09|33.56|31.16|33.17|30.77|0
1647933600000|2022-03-22 07:20:00|33.53|31.13|33.74|31.34|33.74|31.34|33.46|31.06|0
1647933900000|2022-03-22 07:25:00|33.76|31.36|33.81|31.41|33.99|31.59|33.47|31.07|0
1647934200000|2022-03-22 07:30:00|33.88|31.48|33.96|31.56|34.1|31.7|33.81|31.41|0
1647934500000|2022-03-22 07:35:00|33.94|31.54|34.39|31.99|35.05|32.65|33.74|31.34|0
1647934800000|2022-03-22 07:40:00|34.37|31.97|34.41|32.01|34.46|32.06|34.26|31.86|0
1647935100000|2022-03-22 07:45:00|34.43|32.03|34.74|32.34|34.81|32.41|34.37|31.97|0
1647935400000|2022-03-22 07:50:00|34.77|32.37|35.17|32.77|35.25|32.85|34.77|32.37|0
1647935700000|2022-03-22 07:55:00|35.19|32.79|35.17|32.77|35.23|32.83|34.99|32.59|0
1647936000000|2022-03-22 08:00:00|35.25|32.85|35.58|33.18|35.62|33.22|34.99|32.59|0
1647936300000|2022-03-22 08:05:00|35.54|33.14|35.52|33.12|35.73|33.33|35.43|33.03|0
1647936600000|2022-03-22 08:10:00|35.47|33.07|36.1|33.7|36.25|33.85|35.28|32.88|0
1647936900000|2022-03-22 08:15:00|36.08|33.68|34.62|32.22|36.2|33.8|34.51|32.11|0
1647937200000|2022-03-22 08:20:00|34.69|32.29|35.28|32.88|35.32|32.92|34.45|32.05|0
1647937500000|2022-03-22 08:25:00|35.23|32.83|35.36|32.96|35.43|33.03|35.06|32.66|0
1647937800000|2022-03-22 08:30:00|35.37|32.97|35.78|33.38|36.01|33.61|35.37|32.97|0
1647938100000|2022-03-22 08:35:00|35.8|33.4|35.49|33.09|36.05|33.65|34.5|32.1|0
1647938400000|2022-03-22 08:40:00|35.47|33.07|35.63|33.23|35.71|33.31|35.04|32.64|0
1647938700000|2022-03-22 08:45:00|35.6|33.2|35.11|32.71|35.6|33.2|35.11|32.71|0
1647939000000|2022-03-22 08:50:00|35.15|32.75|35.03|32.63|35.18|32.78|34.85|32.45|0
1647939300000|2022-03-22 08:55:00|35|32.6|35.14|32.74|35.26|32.86|34.98|32.58|0
1647939600000|2022-03-22 09:00:00|35.11|32.71|35.59|33.19|35.67|33.27|35.11|32.71|0
1647939900000|2022-03-22 09:05:00|35.63|33.23|35.72|33.32|35.93|33.53|35.48|33.08|0
1647940200000|2022-03-22 09:10:00|35.7|33.3|35.72|33.32|35.86|33.46|35.5|33.1|0
1647940500000|2022-03-22 09:15:00|35.78|33.38|35.74|33.34|35.97|33.57|35.63|33.23|0
1647940800000|2022-03-22 09:20:00|35.7|33.3|35.12|32.72|35.74|33.34|35.12|32.72|0
1647941100000|2022-03-22 09:25:00|35.1|32.7|34.82|32.42|35.25|32.85|34.8|32.4|0
1647941400000|2022-03-22 09:30:00|34.8|32.4|34.99|32.59|35.06|32.66|34.69|32.29|0
1647941700000|2022-03-22 09:35:00|35.03|32.63|34.99|32.59|35.1|32.7|34.91|32.51|0
1647942000000|2022-03-22 09:40:00|34.95|32.55|35.1|32.7|35.17|32.77|34.88|32.48|0
1647942300000|2022-03-22 09:45:00|35.08|32.68|34.91|32.51|35.19|32.79|34.87|32.47|0
1647942600000|2022-03-22 09:50:00|34.95|32.55|35.06|32.66|35.1|32.7|34.87|32.47|0
1647942900000|2022-03-22 09:55:00|35.04|32.64|35.21|32.81|35.21|32.81|34.98|32.58|0
1647943200000|2022-03-22 10:00:00|35.17|32.77|34.85|32.45|35.19|32.79|34.65|32.25|0
1647943500000|2022-03-22 10:05:00|34.83|32.43|34.69|32.29|34.83|32.43|34.65|32.25|0
1647943800000|2022-03-22 10:10:00|34.72|32.32|34.7|32.3|34.87|32.47|34.52|32.12|0
1647944100000|2022-03-22 10:15:00|34.72|32.32|34.96|32.56|35.02|32.62|34.54|32.14|0
1647944400000|2022-03-22 10:20:00|34.94|32.54|35.03|32.63|35.09|32.69|34.94|32.54|0
1647944700000|2022-03-22 10:25:00|35.02|32.62|35.05|32.65|35.2|32.8|34.9|32.5|0
1647945000000|2022-03-22 10:30:00|35.09|32.69|35.65|33.25|35.76|33.36|35.01|32.61|0
1647945300000|2022-03-22 10:35:00|35.69|33.29|35.5|33.1|35.8|33.4|35.48|33.08|0
1647945600000|2022-03-22 10:40:00|35.48|33.08|35.35|32.95|35.48|33.08|35.31|32.91|0
1647945900000|2022-03-22 10:45:00|35.31|32.91|35.31|32.91|35.53|33.13|35.31|32.91|0
1647946200000|2022-03-22 10:50:00|35.35|32.95|35.23|32.83|35.35|32.95|35.16|32.76|0
1647946500000|2022-03-22 10:55:00|35.27|32.87|35.38|32.98|35.49|33.09|35.27|32.87|0
1647946800000|2022-03-22 11:00:00|35.31|32.91|34.9|32.5|35.49|33.09|34.9|32.5|0
1647947100000|2022-03-22 11:05:00|34.97|32.57|34.86|32.46|34.97|32.57|34.64|32.24|0
1647947400000|2022-03-22 11:10:00|34.89|32.49|34.82|32.42|34.93|32.53|34.75|32.35|0
1647947700000|2022-03-22 11:15:00|34.86|32.46|34.71|32.31|34.93|32.53|34.56|32.16|0
1647948000000|2022-03-22 11:20:00|34.67|32.27|34.71|32.31|34.82|32.42|34.67|32.27|0
1647948300000|2022-03-22 11:25:00|34.67|32.27|35.11|32.71|35.15|32.75|34.67|32.27|0
1647948600000|2022-03-22 11:30:00|35.15|32.75|35.11|32.71|35.41|33.01|35.11|32.71|0
1647948900000|2022-03-22 11:35:00|35.07|32.67|34.93|32.53|35.07|32.67|34.81|32.41|0
1647949200000|2022-03-22 11:40:00|34.89|32.49|34.92|32.52|35.11|32.71|34.85|32.45|0
1647949500000|2022-03-22 11:45:00|34.89|32.49|34.7|32.3|34.92|32.52|34.68|32.28|0
1647949800000|2022-03-22 11:50:00|34.66|32.26|34.74|32.34|34.77|32.37|34.59|32.19|0
1647950100000|2022-03-22 11:55:00|34.72|32.32|34.66|32.26|34.77|32.37|34.52|32.12|0
1647950400000|2022-03-22 12:00:00|34.64|32.24|34.59|32.19|34.7|32.3|34.55|32.15|0
1647950700000|2022-03-22 12:05:00|34.57|32.17|34.48|32.08|34.66|32.26|34.4|32|0
1647951000000|2022-03-22 12:10:00|34.49|32.09|34.29|31.89|34.59|32.19|34.29|31.89|0
1647951300000|2022-03-22 12:15:00|34.33|31.93|34.25|31.85|34.48|32.08|34.07|31.67|0
1647951600000|2022-03-22 12:20:00|34.22|31.82|34.29|31.89|34.55|32.15|34.22|31.82|0
1647951900000|2022-03-22 12:25:00|34.25|31.85|34.33|31.93|34.36|31.96|33.93|31.53|0
1647952200000|2022-03-22 12:30:00|34.29|31.89|34.4|32|34.4|32|34.03|31.63|0
1647952500000|2022-03-22 12:35:00|34.43|32.03|34.47|32.07|34.47|32.07|34.03|31.63|0
1647952800000|2022-03-22 12:40:00|34.43|32.03|34.54|32.14|34.56|32.16|34.4|32|0
1647953100000|2022-03-22 12:45:00|34.58|32.18|34.95|32.55|34.95|32.55|34.54|32.14|0
1647953400000|2022-03-22 12:50:00|34.91|32.51|34.91|32.51|34.95|32.55|34.76|32.36|0
1647953700000|2022-03-22 12:55:00|34.93|32.53|35.21|32.81|35.26|32.86|34.91|32.51|0
1647954000000|2022-03-22 13:00:00|35.24|32.84|35.47|33.07|35.51|33.11|35.24|32.84|0
1647954300000|2022-03-22 13:05:00|35.35|32.95|34.98|32.58|35.39|32.99|34.45|32.05|0
1647954600000|2022-03-22 13:10:00|34.95|32.55|34.91|32.51|35.02|32.62|34.72|32.32|0
1647954900000|2022-03-22 13:15:00|34.87|32.47|34.8|32.4|34.91|32.51|34.65|32.25|0
1647955200000|2022-03-22 13:20:00|34.83|32.43|35.02|32.62|35.05|32.65|34.68|32.28|0
1647955500000|2022-03-22 13:25:00|35.05|32.65|35.05|32.65|35.24|32.84|34.83|32.43|0
1647955800000|2022-03-22 13:30:00|35.24|32.84|35.54|33.14|36.03|33.63|35.13|32.73|0
1647956100000|2022-03-22 13:35:00|35.58|33.18|37.3|34.9|37.38|34.98|35.46|33.06|0
1647956400000|2022-03-22 13:40:00|37.26|34.86|37.28|34.88|37.5|35.1|36.68|34.28|0
1647956700000|2022-03-22 13:45:00|37.3|34.9|37.22|34.82|37.34|34.94|36.26|33.86|0
1647957000000|2022-03-22 13:50:00|37.3|34.9|37.1|34.7|37.34|34.94|36.24|33.84|0
1647957300000|2022-03-22 13:55:00|37.14|34.74|37.06|34.66|37.45|35.05|36.83|34.43|0
1647957600000|2022-03-22 14:00:00|37.41|35.01|39.02|36.62|39.02|36.62|37.34|34.94|0
1647957900000|2022-03-22 14:05:00|39.04|36.64|39.1|36.7|39.14|36.74|38.57|36.17|0
1647958200000|2022-03-22 14:10:00|39.14|36.74|38.97|36.57|39.38|36.98|38.81|36.41|0
1647958500000|2022-03-22 14:15:00|38.95|36.55|39.46|37.06|39.46|37.06|38.45|36.05|0
1647958800000|2022-03-22 14:20:00|39.5|37.1|39.62|37.22|39.91|37.51|39.26|36.86|0
1647959100000|2022-03-22 14:25:00|39.66|37.26|39.79|37.39|40.16|37.76|39.13|36.73|0
1647959400000|2022-03-22 14:30:00|39.83|37.43|39.1|36.7|40.28|37.88|38.57|36.17|0
1647959700000|2022-03-22 14:35:00|39.01|36.61|38.91|36.51|39.46|37.06|38.81|36.41|0
1647960000000|2022-03-22 14:40:00|38.93|36.53|38.81|36.41|39.54|37.14|38.61|36.21|0
1647960300000|2022-03-22 14:45:00|38.77|36.37|39.17|36.77|39.3|36.9|38.65|36.25|0
1647960600000|2022-03-22 14:50:00|39.26|36.86|39.17|36.77|39.26|36.86|38.89|36.49|0
1647960900000|2022-03-22 14:55:00|39.21|36.81|38.6|36.2|39.3|36.9|38.44|36.04|0
1647961200000|2022-03-22 15:00:00|38.64|36.24|38.48|36.08|38.76|36.36|37.72|35.32|0
1647961500000|2022-03-22 15:05:00|38.5|36.1|38.88|36.48|38.97|36.57|38.16|35.76|0
1647961800000|2022-03-22 15:10:00|38.97|36.57|39.13|36.73|39.33|36.93|38.68|36.28|0
1647962100000|2022-03-22 15:15:00|39.17|36.77|39.66|37.26|39.66|37.26|39.09|36.69|0
1647962400000|2022-03-22 15:20:00|39.58|37.18|40.07|37.67|40.07|37.67|39.29|36.89|0
1647962700000|2022-03-22 15:25:00|39.91|37.51|39.94|37.54|40.03|37.63|39.41|37.01|0
1647963000000|2022-03-22 15:30:00|39.96|37.56|39.19|36.79|39.96|37.56|38.95|36.55|0
1647963300000|2022-03-22 15:35:00|39.24|36.84|39.52|37.12|39.64|37.24|38.79|36.39|0
1647963600000|2022-03-22 15:40:00|39.56|37.16|39.28|36.88|39.73|37.33|38.62|36.22|0
1647963900000|2022-03-22 15:45:00|39.24|36.84|39.89|37.49|39.89|37.49|39.03|36.63|0
1647964200000|2022-03-22 15:50:00|39.93|37.53|39.81|37.41|39.97|37.57|39.48|37.08|0
1647964500000|2022-03-22 15:55:00|39.85|37.45|39.4|37|39.97|37.57|39.4|37|0
1647964800000|2022-03-22 16:00:00|39.48|37.08|39.27|36.87|39.64|37.24|38.99|36.59|0
1647965100000|2022-03-22 16:05:00|39.23|36.83|39.72|37.32|40.11|37.71|39.23|36.83|0
1647965400000|2022-03-22 16:10:00|39.68|37.28|39.56|37.16|39.97|37.57|39.31|36.91|0
1647965700000|2022-03-22 16:15:00|39.52|37.12|39.35|36.95|39.68|37.28|38.99|36.59|0
1647966000000|2022-03-22 16:20:00|39.31|36.91|38.7|36.3|39.39|36.99|38.16|35.76|0
1647966300000|2022-03-22 16:25:00|38.66|36.26|38.26|35.86|38.74|36.34|37.99|35.59|0
1647966600000|2022-03-22 16:30:00|38.18|35.78|38.36|35.96|38.36|35.96|37.75|35.35|0
1647966900000|2022-03-22 16:35:00|38.42|36.02|38.62|36.22|38.91|36.51|38.36|35.96|0
1647967200000|2022-03-22 16:40:00|38.58|36.18|38.42|36.02|38.95|36.55|38.02|35.62|0
1647967500000|2022-03-22 16:45:00|38.38|35.98|38.9|36.5|38.9|36.5|38.14|35.74|0
1647967800000|2022-03-22 16:50:00|38.94|36.54|39.72|37.32|39.72|37.32|38.94|36.54|0
1647968100000|2022-03-22 16:55:00|39.68|37.28|39.72|37.32|39.84|37.44|39.43|37.03|0
1647968400000|2022-03-22 17:00:00|39.68|37.28|40.21|37.81|40.25|37.85|39.39|36.99|0
1647968700000|2022-03-22 17:05:00|40.23|37.83|40.05|37.65|40.5|38.1|40.05|37.65|0
1647969000000|2022-03-22 17:10:00|40|37.6|40.33|37.93|40.33|37.93|39.76|37.36|0
1647969300000|2022-03-22 17:15:00|40.29|37.89|39.88|37.48|40.63|38.23|39.71|37.31|0
1647969600000|2022-03-22 17:20:00|39.84|37.44|39.22|36.82|39.84|37.44|39.02|36.62|0
1647969900000|2022-03-22 17:25:00|39.26|36.86|39.63|37.23|39.71|37.31|39.22|36.82|0
1647970200000|2022-03-22 17:30:00|39.71|37.31|40.29|37.89|40.33|37.93|39.71|37.31|0
1647970500000|2022-03-22 17:35:00|40.33|37.93|40.25|37.85|40.41|38.01|39.87|37.47|0
1647970800000|2022-03-22 17:40:00|40.2|37.8|40.12|37.72|40.2|37.8|39.63|37.23|0
1647971100000|2022-03-22 17:45:00|40.16|37.76|39.95|37.55|40.16|37.76|39.62|37.22|0
1647971400000|2022-03-22 17:50:00|39.99|37.59|40.43|38.03|40.49|38.09|39.95|37.55|0
1647971700000|2022-03-22 17:55:00|40.37|37.97|40.53|38.13|40.66|38.26|40.2|37.8|0
1647972000000|2022-03-22 18:00:00|40.58|38.18|39.91|37.51|40.66|38.26|39.66|37.26|0
1647972300000|2022-03-22 18:05:00|39.89|37.49|39.82|37.42|40.03|37.63|39.58|37.18|0
1647972600000|2022-03-22 18:10:00|39.84|37.44|39.88|37.48|40.24|37.84|39.66|37.26|0
1647972900000|2022-03-22 18:15:00|39.87|37.47|40.32|37.92|40.49|38.09|39.66|37.26|0
1647973200000|2022-03-22 18:20:00|40.36|37.96|39.41|37.01|40.36|37.96|39.33|36.93|0
1647973500000|2022-03-22 18:25:00|39.33|36.93|39|36.6|39.41|37.01|38.36|35.96|0
1647973800000|2022-03-22 18:30:00|39.04|36.64|39.57|37.17|39.61|37.21|38.36|35.96|0
1647974100000|2022-03-22 18:35:00|39.53|37.13|39.41|37.01|39.61|37.21|39.2|36.8|0
1647974400000|2022-03-22 18:40:00|39.37|36.97|39.22|36.82|39.41|37.01|38.96|36.56|0
1647974700000|2022-03-22 18:45:00|39.24|36.84|38.96|36.56|39.47|37.07|38.76|36.36|0
1647975000000|2022-03-22 18:50:00|39|36.6|39.53|37.13|39.69|37.29|38.84|36.44|0
1647975300000|2022-03-22 18:55:00|39.57|37.17|39.73|37.33|40.15|37.75|39.55|37.15|0
1647975600000|2022-03-22 19:00:00|39.65|37.25|40.31|37.91|40.35|37.95|39.61|37.21|0
1647975900000|2022-03-22 19:05:00|40.35|37.95|40.39|37.99|40.43|38.03|39.94|37.54|0
1647976200000|2022-03-22 19:10:00|40.35|37.95|40.43|38.03|40.52|38.12|39.77|37.37|0
1647976500000|2022-03-22 19:15:00|40.56|38.16|40.35|37.95|41.06|38.66|40.33|37.93|0
1647976800000|2022-03-22 19:20:00|40.43|38.03|40.12|37.72|40.64|38.24|39.4|37|0
1647977100000|2022-03-22 19:25:00|40.14|37.74|39.77|37.37|40.39|37.99|39.77|37.37|0
1647977400000|2022-03-22 19:30:00|39.68|37.28|40.22|37.82|40.35|37.95|39.52|37.12|0
1647977700000|2022-03-22 19:35:00|40.14|37.74|40.55|38.15|40.8|38.4|40.1|37.7|0
1647978000000|2022-03-22 19:40:00|40.47|38.07|41.01|38.61|41.23|38.83|40.18|37.78|0
1647978300000|2022-03-22 19:45:00|41.14|38.74|41.95|39.55|42.08|39.68|40.89|38.49|0
1647978600000|2022-03-22 19:50:00|41.78|39.38|40.01|37.61|42.29|39.89|40.01|37.61|0
1647978900000|2022-03-22 19:55:00|40.09|37.69|40.84|38.44|40.88|38.48|39.51|37.11|0
1647979200000|2022-03-22 20:00:00|40.76|38.36|41.05|38.65|41.14|38.74|40.61|38.21|0
1647979500000|2022-03-22 20:05:00|40.97|38.57|40.8|38.4|40.97|38.57|40.67|38.27|0
1647979800000|2022-03-22 20:10:00|40.71|38.31|40.63|38.23|40.8|38.4|40.63|38.23|0
1647980100000|2022-03-22 20:15:00|40.87|38.07|40.74|37.94|40.87|38.07|40.74|37.94|0
1647980400000|2022-03-22 20:20:00|40.79|37.99|40.91|38.11|41.04|38.24|40.79|37.99|0
1647980700000|2022-03-22 20:25:00|40.95|38.15|40.91|38.11|40.99|38.19|40.91|38.11|0
1647981000000|2022-03-22 20:30:00|40.93|38.13|40.99|38.19|40.99|38.19|40.91|38.11|0
1647981300000|2022-03-22 20:35:00|41.03|38.23|40.99|38.19|41.03|38.23|40.91|38.11|0
1647981600000|2022-03-22 20:40:00|41.03|38.23|41.12|38.32|41.12|38.32|40.99|38.19|0
1647981900000|2022-03-22 20:45:00|41.16|38.36|40.99|38.19|41.16|38.36|40.99|38.19|0
1647982200000|2022-03-22 20:50:00|41.03|38.23|41.11|38.31|41.11|38.31|40.99|38.19|0
1647982500000|2022-03-22 20:55:00|41.07|38.27|40.98|38.18|41.16|38.36|40.98|38.18|0
1647982800000|2022-03-22 21:00:00|40.97|38.17|40.88|38.08|41|38.2|40.88|38.08|0
1647983100000|2022-03-22 21:05:00|40.87|38.07|40.84|38.04|40.87|38.07|40.81|38.01|0
1647983400000|2022-03-22 21:10:00|40.83|38.03|40.83|38.03|40.84|38.04|40.79|37.99|0
1647983700000|2022-03-22 21:15:00|40.78|37.98|40.78|37.98|40.83|38.03|40.77|37.97|0
1647984000000|2022-03-22 21:20:00|40.8|38|40.67|37.87|40.8|38|40.67|37.87|0
1647984300000|2022-03-22 21:25:00|40.75|37.95|40.89|38.09|40.89|38.09|40.7|37.9|0
1647984600000|2022-03-22 21:30:00|40.94|38.14|40.78|37.98|40.94|38.14|40.78|37.98|0
1647984900000|2022-03-22 21:35:00|40.79|37.99|40.75|37.95|40.79|37.99|40.75|37.95|0
1647985200000|2022-03-22 21:40:00|40.72|37.92|40.75|37.95|40.75|37.95|40.72|37.92|0
1647985500000|2022-03-22 21:45:00|40.76|37.96|40.76|37.96|40.79|37.99|40.74|37.94|0
1647985800000|2022-03-22 21:50:00|40.79|37.99|40.81|38.01|40.84|38.04|40.73|37.93|0
1647986100000|2022-03-22 21:55:00|40.8|38|40.76|37.96|40.82|38.02|40.74|37.94|0
1647986400000|2022-03-22 22:00:00|40.74|37.94|40.53|37.73|40.76|37.96|40.1|37.3|0
1647986700000|2022-03-22 22:05:00|40.51|37.71|39.97|37.17|40.55|37.75|39.93|37.13|0
1647987000000|2022-03-22 22:10:00|39.99|37.19|40.28|37.48|40.34|37.54|39.93|37.13|0
1647987300000|2022-03-22 22:15:00|40.3|37.5|40.65|37.85|40.72|37.92|40.3|37.5|0
1647987600000|2022-03-22 22:20:00|40.67|37.87|41.07|38.27|41.14|38.34|40.67|37.87|0
1647987900000|2022-03-22 22:25:00|41.09|38.29|41.09|38.29|41.18|38.38|40.88|38.08|0
1647988200000|2022-03-22 22:30:00|41.05|38.25|40.92|38.12|41.22|38.42|40.92|38.12|0
1647988500000|2022-03-22 22:35:00|40.96|38.16|41.3|38.5|41.3|38.5|40.96|38.16|0
1647988800000|2022-03-22 22:40:00|41.28|38.48|42.02|39.22|42.02|39.22|41.28|38.48|0
1647989100000|2022-03-22 22:45:00|41.98|39.18|41.68|38.88|42.11|39.31|41.64|38.84|0
1647989400000|2022-03-22 22:50:00|41.64|38.84|41.68|38.88|41.94|39.14|41.55|38.75|0
1647989700000|2022-03-22 22:55:00|41.72|38.92|41.55|38.75|41.76|38.96|41.51|38.71|0
1647990000000|2022-03-22 23:00:00|41.57|38.77|41.72|38.92|41.72|38.92|41.55|38.75|0
1647990300000|2022-03-22 23:05:00|41.68|38.88|41.72|38.92|41.8|39|41.51|38.71|0
1647990600000|2022-03-22 23:10:00|41.74|38.94|41.55|38.75|41.78|38.98|41.5|38.7|0
1647990900000|2022-03-22 23:15:00|41.67|38.87|41.42|38.62|41.67|38.87|41.38|38.58|0
1647991200000|2022-03-22 23:20:00|41.4|38.6|41.29|38.49|41.46|38.66|41.25|38.45|0
1647991500000|2022-03-22 23:25:00|41.27|38.47|41.29|38.49|41.5|38.7|41.27|38.47|0
1647991800000|2022-03-22 23:30:00|41.33|38.53|41.33|38.53|41.37|38.57|41.29|38.49|0
1647992100000|2022-03-22 23:35:00|41.39|38.59|41.33|38.53|41.41|38.61|41.33|38.53|0
1647992400000|2022-03-22 23:40:00|41.31|38.51|41.33|38.53|41.37|38.57|41.24|38.44|0
1647992700000|2022-03-22 23:45:00|41.29|38.49|41.43|38.63|41.45|38.65|41.2|38.4|0
1647993000000|2022-03-22 23:50:00|41.45|38.65|41.54|38.74|41.71|38.91|41.45|38.65|0
1647993300000|2022-03-22 23:55:00|41.58|38.78|41.66|38.86|41.77|38.97|41.52|38.72|0
1647993600000|2022-03-23 00:00:00|41.62|38.82|41.45|38.65|42.13|39.33|41.41|38.61|0
1647993900000|2022-03-23 00:05:00|41.49|38.69|41.28|38.48|41.58|38.78|41.11|38.31|0
1647994200000|2022-03-23 00:10:00|41.32|38.52|41.05|38.25|41.32|38.52|40.9|38.1|0
1647994500000|2022-03-23 00:15:00|41.07|38.27|40.98|38.18|41.11|38.31|40.9|38.1|0
1647994800000|2022-03-23 00:20:00|41.02|38.22|40.86|38.06|41.02|38.22|40.79|37.99|0
1647995100000|2022-03-23 00:25:00|40.83|38.03|40.96|38.16|41.15|38.35|40.83|38.03|0
1647995400000|2022-03-23 00:30:00|41.02|38.22|40.69|37.89|41.02|38.22|40.64|37.84|0
1647995700000|2022-03-23 00:35:00|40.64|37.84|40.56|37.76|40.85|38.05|40.52|37.72|0
1647996000000|2022-03-23 00:40:00|40.58|37.78|40.66|37.86|40.81|38.01|40.56|37.76|0
1647996300000|2022-03-23 00:45:00|40.68|37.88|40.81|38.01|40.89|38.09|40.66|37.86|0
1647996600000|2022-03-23 00:50:00|40.89|38.09|40.68|37.88|40.93|38.13|40.66|37.86|0
1647996900000|2022-03-23 00:55:00|40.66|37.86|40.6|37.8|40.85|38.05|40.53|37.73|0
1647997200000|2022-03-23 01:00:00|40.64|37.84|40.6|37.8|40.89|38.09|40.49|37.69|0
1647997500000|2022-03-23 01:05:00|40.64|37.84|40.68|37.88|40.68|37.88|40.51|37.71|0
1647997800000|2022-03-23 01:10:00|40.72|37.92|40.76|37.96|40.97|38.17|40.66|37.86|0
1647998100000|2022-03-23 01:15:00|40.74|37.94|40.93|38.13|40.97|38.17|40.55|37.75|0
1647998400000|2022-03-23 01:20:00|40.97|38.17|40.93|38.13|41.18|38.38|40.88|38.08|0
1647998700000|2022-03-23 01:25:00|40.9|38.1|41.01|38.21|41.07|38.27|40.76|37.96|0
1647999000000|2022-03-23 01:30:00|41.09|38.29|41.01|38.21|41.09|38.29|40.55|37.75|0
1647999300000|2022-03-23 01:35:00|40.97|38.17|40.75|37.95|41.05|38.25|40.67|37.87|0
1647999600000|2022-03-23 01:40:00|40.77|37.97|40.92|38.12|40.94|38.14|40.75|37.95|0
1647999900000|2022-03-23 01:45:00|40.94|38.14|40.71|37.91|40.96|38.16|40.59|37.79|0
1648000200000|2022-03-23 01:50:00|40.73|37.93|41.09|38.29|41.17|38.37|40.73|37.93|0
1648000500000|2022-03-23 01:55:00|41.07|38.27|41.42|38.62|41.42|38.62|41.07|38.27|0
1648000800000|2022-03-23 02:00:00|41.38|38.58|41.36|38.56|41.55|38.75|41.17|38.37|0
1648001100000|2022-03-23 02:05:00|41.38|38.58|41.08|38.28|41.46|38.66|41.08|38.28|0
1648001400000|2022-03-23 02:10:00|41.02|38.22|40.83|38.03|41.04|38.24|40.79|37.99|0
1648001700000|2022-03-23 02:15:00|40.81|38.01|41.33|38.53|41.33|38.53|40.81|38.01|0
1648002000000|2022-03-23 02:20:00|41.38|38.58|41.42|38.62|41.46|38.66|41.38|38.58|0
1648002300000|2022-03-23 02:25:00|41.44|38.64|41.29|38.49|41.67|38.87|41.25|38.45|0
1648002600000|2022-03-23 02:30:00|41.25|38.45|41.61|38.81|41.71|38.91|41.21|38.41|0
1648002900000|2022-03-23 02:35:00|41.56|38.76|41.65|38.85|41.71|38.91|41.5|38.7|0
1648003200000|2022-03-23 02:40:00|41.63|38.83|41.9|39.1|42.01|39.21|41.58|38.78|0
1648003500000|2022-03-23 02:45:00|41.95|39.15|42.14|39.34|42.23|39.43|41.93|39.13|0
1648003800000|2022-03-23 02:50:00|42.1|39.3|42.11|39.31|42.31|39.51|42.09|39.29|0
1648004100000|2022-03-23 02:55:00|42.09|39.29|42.03|39.23|42.31|39.51|41.96|39.16|0
1648004400000|2022-03-23 03:00:00|42.09|39.29|42.11|39.31|42.22|39.42|42.05|39.25|0
1648004700000|2022-03-23 03:05:00|42.13|39.33|41.71|38.91|42.16|39.36|41.66|38.86|0
1648005000000|2022-03-23 03:10:00|41.66|38.86|41.77|38.97|41.79|38.99|41.54|38.74|0
1648005300000|2022-03-23 03:15:00|41.75|38.95|41.79|38.99|41.79|38.99|41.66|38.86|0
1648005600000|2022-03-23 03:20:00|41.77|38.97|41.64|38.84|41.77|38.97|41.49|38.69|0
1648005900000|2022-03-23 03:25:00|41.62|38.82|41.47|38.67|41.74|38.94|41.36|38.56|0
1648006200000|2022-03-23 03:30:00|41.51|38.71|41.49|38.69|41.57|38.77|41.42|38.62|0
1648006500000|2022-03-23 03:35:00|41.47|38.67|41.57|38.77|41.66|38.86|41.44|38.64|0
1648006800000|2022-03-23 03:40:00|41.55|38.75|41.36|38.56|41.57|38.77|41.27|38.47|0
1648007100000|2022-03-23 03:45:00|41.4|38.6|41.59|38.79|41.65|38.85|41.36|38.56|0
1648007400000|2022-03-23 03:50:00|41.61|38.81|41.53|38.73|41.74|38.94|41.48|38.68|0
1648007700000|2022-03-23 03:55:00|41.57|38.77|41.4|38.6|41.78|38.98|41.31|38.51|0
1648008000000|2022-03-23 04:00:00|41.37|38.57|41.44|38.64|41.46|38.66|41.23|38.43|0
1648008300000|2022-03-23 04:05:00|41.48|38.68|41.46|38.66|41.54|38.74|41.39|38.59|0
1648008600000|2022-03-23 04:10:00|41.44|38.64|41.44|38.64|41.52|38.72|41.41|38.61|0
1648008900000|2022-03-23 04:15:00|41.46|38.66|41.37|38.57|41.52|38.72|41.37|38.57|0
1648009200000|2022-03-23 04:20:00|41.35|38.55|41.43|38.63|41.48|38.68|41.31|38.51|0
1648009500000|2022-03-23 04:25:00|41.41|38.61|41.52|38.72|41.52|38.72|41.35|38.55|0
1648009800000|2022-03-23 04:30:00|41.56|38.76|41.58|38.78|41.69|38.89|41.47|38.67|0
1648010100000|2022-03-23 04:35:00|41.56|38.76|41.6|38.8|41.64|38.84|41.54|38.74|0
1648010400000|2022-03-23 04:40:00|41.58|38.78|41.56|38.76|41.58|38.78|41.51|38.71|0
1648010700000|2022-03-23 04:45:00|41.58|38.78|41.68|38.88|41.73|38.93|41.53|38.73|0
1648011000000|2022-03-23 04:50:00|41.66|38.86|41.72|38.92|41.72|38.92|41.64|38.84|0
1648011300000|2022-03-23 04:55:00|41.77|38.97|41.89|39.09|41.98|39.18|41.77|38.97|0
1648011600000|2022-03-23 05:00:00|41.91|39.11|41.76|38.96|42.11|39.31|41.76|38.96|0
1648011900000|2022-03-23 05:05:00|41.74|38.94|41.57|38.77|41.76|38.96|41.36|38.56|0
1648012200000|2022-03-23 05:10:00|41.55|38.75|41.68|38.88|41.76|38.96|41.51|38.71|0
1648012500000|2022-03-23 05:15:00|41.7|38.9|41.89|39.09|42.06|39.26|41.68|38.88|0
1648012800000|2022-03-23 05:20:00|41.85|39.05|41.97|39.17|41.99|39.19|41.8|39|0
1648013100000|2022-03-23 05:25:00|41.99|39.19|41.84|39.04|42.02|39.22|41.8|39|0
1648013400000|2022-03-23 05:30:00|41.89|39.09|41.93|39.13|41.97|39.17|41.84|39.04|0
1648013700000|2022-03-23 05:35:00|41.95|39.15|42.06|39.26|42.1|39.3|41.93|39.13|0
1648014000000|2022-03-23 05:40:00|42.03|39.23|42.1|39.3|42.14|39.34|41.99|39.19|0
1648014300000|2022-03-23 05:45:00|42.12|39.32|42.01|39.21|42.23|39.43|42.01|39.21|0
1648014600000|2022-03-23 05:50:00|41.97|39.17|42.01|39.21|42.05|39.25|41.97|39.17|0
1648014900000|2022-03-23 05:55:00|41.97|39.17|42.09|39.29|42.09|39.29|41.97|39.17|0
1648015200000|2022-03-23 06:00:00|42.14|39.34|41.79|38.99|42.14|39.34|41.79|38.99|0
1648015500000|2022-03-23 06:05:00|41.75|38.95|41.92|39.12|41.92|39.12|41.75|38.95|0
1648015800000|2022-03-23 06:10:00|41.9|39.1|42.01|39.21|42.01|39.21|41.83|39.03|0
1648016100000|2022-03-23 06:15:00|42.05|39.25|42.13|39.33|42.13|39.33|42.05|39.25|0
1648016400000|2022-03-23 06:20:00|42.18|39.38|42|39.2|42.18|39.38|41.92|39.12|0
1648016700000|2022-03-23 06:25:00|41.96|39.16|41.7|38.9|42|39.2|41.7|38.9|0
1648017000000|2022-03-23 06:30:00|41.68|38.88|41.57|38.77|41.68|38.88|41.4|38.6|0
1648017300000|2022-03-23 06:35:00|41.62|38.82|41.74|38.94|41.74|38.94|41.45|38.65|0
1648017600000|2022-03-23 06:40:00|41.76|38.96|41.8|39|41.83|39.03|41.7|38.9|0
1648017900000|2022-03-23 06:45:00|41.78|38.98|41.53|38.73|41.91|39.11|41.49|38.69|0
1648018200000|2022-03-23 06:50:00|41.55|38.75|41.48|38.68|41.57|38.77|41.36|38.56|0
1648018500000|2022-03-23 06:55:00|41.46|38.66|41.63|38.83|41.7|38.9|41.44|38.64|0
1648018800000|2022-03-23 07:00:00|41.65|38.85|41.4|38.6|41.7|38.9|41.23|38.43|0
1648019100000|2022-03-23 07:05:00|41.2|38.8|41|38.6|41.2|38.8|40.82|38.42|0
1648019400000|2022-03-23 07:10:00|41.03|38.63|40.77|38.37|41.03|38.63|40.73|38.33|0
1648019700000|2022-03-23 07:15:00|40.73|38.33|42.24|39.84|42.24|39.84|40.73|38.33|0
1648020000000|2022-03-23 07:20:00|42.18|39.78|42.24|39.84|42.37|39.97|42.16|39.76|0
1648020300000|2022-03-23 07:25:00|42.26|39.86|42.43|40.03|42.46|40.06|42.26|39.86|0
1648020600000|2022-03-23 07:30:00|42.41|40.01|42.07|39.67|42.41|40.01|42.07|39.67|0
1648020900000|2022-03-23 07:35:00|41.94|39.54|42.15|39.75|42.15|39.75|41.73|39.33|0
1648021200000|2022-03-23 07:40:00|42.11|39.71|42.04|39.64|42.2|39.8|42.02|39.62|0
1648021500000|2022-03-23 07:45:00|42.07|39.67|42.11|39.71|42.13|39.73|41.96|39.56|0
1648021800000|2022-03-23 07:50:00|42.15|39.75|42.11|39.71|42.19|39.79|41.98|39.58|0
1648022100000|2022-03-23 07:55:00|42.06|39.66|41.98|39.58|42.15|39.75|41.94|39.54|0
1648022400000|2022-03-23 08:00:00|42.02|39.62|41.49|39.09|42.19|39.79|41.34|38.94|0
1648022700000|2022-03-23 08:05:00|41.42|39.02|41.47|39.07|41.76|39.36|41.17|38.77|0
1648023000000|2022-03-23 08:10:00|41.44|39.04|41.32|38.92|41.85|39.45|41.25|38.85|0
1648023300000|2022-03-23 08:15:00|41.34|38.94|40.87|38.47|41.63|39.23|40.71|38.31|0
1648023600000|2022-03-23 08:20:00|40.85|38.45|40.46|38.06|40.87|38.47|40.37|37.97|0
1648023900000|2022-03-23 08:25:00|40.5|38.1|40.5|38.1|40.71|38.31|40.37|37.97|0
1648024200000|2022-03-23 08:30:00|40.54|38.14|40.54|38.14|40.66|38.26|40.41|38.01|0
1648024500000|2022-03-23 08:35:00|40.52|38.12|40.83|38.43|40.85|38.45|40.5|38.1|0
1648024800000|2022-03-23 08:40:00|40.79|38.39|40.95|38.55|41.02|38.62|40.74|38.34|0
1648025100000|2022-03-23 08:45:00|40.91|38.51|41.16|38.76|41.2|38.8|40.79|38.39|0
1648025400000|2022-03-23 08:50:00|41.2|38.8|41.29|38.89|41.41|39.01|41.08|38.68|0
1648025700000|2022-03-23 08:55:00|41.24|38.84|41.07|38.67|41.33|38.93|41.03|38.63|0
1648026000000|2022-03-23 09:00:00|41.12|38.72|41.33|38.93|41.33|38.93|40.95|38.55|0
1648026300000|2022-03-23 09:05:00|41.28|38.88|41.07|38.67|41.33|38.93|40.99|38.59|0
1648026600000|2022-03-23 09:10:00|41.03|38.63|40.95|38.55|41.16|38.76|40.95|38.55|0
1648026900000|2022-03-23 09:15:00|40.92|38.52|41.15|38.75|41.2|38.8|40.78|38.38|0
1648027200000|2022-03-23 09:20:00|41.11|38.71|40.78|38.38|41.32|38.92|40.75|38.35|0
1648027500000|2022-03-23 09:25:00|40.82|38.42|40.57|38.17|40.9|38.5|40.57|38.17|0
1648027800000|2022-03-23 09:30:00|40.44|38.04|40.3|37.9|40.44|38.04|40.03|37.63|0
1648028100000|2022-03-23 09:35:00|40.28|37.88|39.99|37.59|40.28|37.88|39.66|37.26|0
1648028400000|2022-03-23 09:40:00|40.03|37.63|39.66|37.26|40.03|37.63|39.62|37.22|0
1648028700000|2022-03-23 09:45:00|39.62|37.22|39.29|36.89|39.66|37.26|39.29|36.89|0
1648029000000|2022-03-23 09:50:00|39.25|36.85|39.29|36.89|39.57|37.17|39.25|36.85|0
1648029300000|2022-03-23 09:55:00|39.33|36.93|39.39|36.99|39.57|37.17|39.13|36.73|0
1648029600000|2022-03-23 10:00:00|39.41|37.01|39.82|37.42|39.82|37.42|39.39|36.99|0
1648029900000|2022-03-23 10:05:00|39.84|37.44|40.22|37.82|40.55|38.15|39.53|37.13|0
1648030200000|2022-03-23 10:10:00|40.18|37.78|40.38|37.98|40.47|38.07|40.1|37.7|0
1648030500000|2022-03-23 10:15:00|40.42|38.02|40.28|37.88|40.42|38.02|40.14|37.74|0
1648030800000|2022-03-23 10:20:00|40.26|37.86|40.03|37.63|40.34|37.94|39.97|37.57|0
1648031100000|2022-03-23 10:25:00|40.01|37.61|39.93|37.53|40.22|37.82|39.93|37.53|0
1648031400000|2022-03-23 10:30:00|39.97|37.57|40.25|37.85|40.34|37.94|39.89|37.49|0
1648031700000|2022-03-23 10:35:00|40.23|37.83|40.17|37.77|40.46|38.06|40.13|37.73|0
1648032000000|2022-03-23 10:40:00|40.19|37.79|39.64|37.24|40.25|37.85|39.56|37.16|0
1648032300000|2022-03-23 10:45:00|39.6|37.2|39.96|37.56|40.01|37.61|39.52|37.12|0
1648032600000|2022-03-23 10:50:00|39.92|37.52|40.33|37.93|40.39|37.99|39.92|37.52|0
1648032900000|2022-03-23 10:55:00|40.37|37.97|40.17|37.77|40.46|38.06|39.96|37.56|0
1648033200000|2022-03-23 11:00:00|40.25|37.85|40.29|37.89|40.37|37.97|40.17|37.77|0
1648033500000|2022-03-23 11:05:00|40.31|37.91|39.63|37.23|40.37|37.97|39.59|37.19|0
1648033800000|2022-03-23 11:10:00|39.67|37.27|40|37.6|40.12|37.72|39.67|37.27|0
1648034100000|2022-03-23 11:15:00|40.04|37.64|40.04|37.64|40.16|37.76|39.96|37.56|0
1648034400000|2022-03-23 11:20:00|40.08|37.68|39.63|37.23|40.08|37.68|39.55|37.15|0
1648034700000|2022-03-23 11:25:00|39.71|37.31|39.59|37.19|39.79|37.39|39.51|37.11|0
1648035000000|2022-03-23 11:30:00|39.55|37.15|39.67|37.27|39.71|37.31|39.51|37.11|0
1648035300000|2022-03-23 11:35:00|39.63|37.23|39.59|37.19|39.95|37.55|39.59|37.19|0
1648035600000|2022-03-23 11:40:00|39.63|37.23|39.06|36.66|39.63|37.23|38.86|36.46|0
1648035900000|2022-03-23 11:45:00|39.1|36.7|39.22|36.82|39.26|36.86|38.94|36.54|0
1648036200000|2022-03-23 11:50:00|39.18|36.78|39.22|36.82|39.3|36.9|38.66|36.26|0
1648036500000|2022-03-23 11:55:00|39.26|36.86|39.36|36.96|39.42|37.02|39.18|36.78|0
1648036800000|2022-03-23 12:00:00|39.4|37|39.3|36.9|39.6|37.2|39.22|36.82|0
1648037100000|2022-03-23 12:05:00|39.26|36.86|39.6|37.2|39.62|37.22|39.14|36.74|0
1648037400000|2022-03-23 12:10:00|39.58|37.18|39.96|37.56|40.03|37.63|39.58|37.18|0
1648037700000|2022-03-23 12:15:00|39.95|37.55|39.7|37.3|39.99|37.59|39.62|37.22|0
1648038000000|2022-03-23 12:20:00|39.66|37.26|39.49|37.09|39.82|37.42|39.45|37.05|0
1648038300000|2022-03-23 12:25:00|39.58|37.18|39.49|37.09|39.7|37.3|39.25|36.85|0
1648038600000|2022-03-23 12:30:00|39.53|37.13|39.05|36.65|39.62|37.22|38.97|36.57|0
1648038900000|2022-03-23 12:35:00|39.13|36.73|38.89|36.49|39.17|36.77|38.77|36.37|0
1648039200000|2022-03-23 12:40:00|38.91|36.51|39.05|36.65|39.05|36.65|38.73|36.33|0
1648039500000|2022-03-23 12:45:00|39.01|36.61|38.92|36.52|39.17|36.77|38.89|36.49|0
1648039800000|2022-03-23 12:50:00|38.9|36.5|38.13|35.73|38.9|36.5|38.09|35.69|0
1648040100000|2022-03-23 12:55:00|38.17|35.77|38.52|36.12|38.56|36.16|38.13|35.73|0
1648040400000|2022-03-23 13:00:00|38.48|36.08|38.6|36.2|38.84|36.44|38.48|36.08|0
1648040700000|2022-03-23 13:05:00|38.56|36.16|38.88|36.48|39.08|36.68|38.52|36.12|0
1648041000000|2022-03-23 13:10:00|38.84|36.44|38.56|36.16|38.84|36.44|38.36|35.96|0
1648041300000|2022-03-23 13:15:00|38.6|36.2|38.76|36.36|38.96|36.56|38.56|36.16|0
1648041600000|2022-03-23 13:20:00|38.78|36.38|39.12|36.72|39.24|36.84|38.36|35.96|0
1648041900000|2022-03-23 13:25:00|39.08|36.68|38.14|35.74|39.2|36.8|38.14|35.74|0
1648042200000|2022-03-23 13:30:00|38.12|35.72|37.92|35.52|38.84|36.44|37.61|35.21|0
1648042500000|2022-03-23 13:35:00|37.81|35.41|37.26|34.86|38.32|35.92|37.26|34.86|0
1648042800000|2022-03-23 13:40:00|37.07|34.67|39.56|37.16|39.97|37.57|37.07|34.67|0
1648043100000|2022-03-23 13:45:00|39.48|37.08|38.37|35.97|39.48|37.08|38.29|35.89|0
1648043400000|2022-03-23 13:50:00|38.41|36.01|39.2|36.8|39.2|36.8|38.19|35.79|0
1648043700000|2022-03-23 13:55:00|39.24|36.84|38.76|36.36|39.92|37.52|38.76|36.36|0
1648044000000|2022-03-23 14:00:00|38.68|36.28|39.12|36.72|39.32|36.92|38.31|35.91|0
1648044300000|2022-03-23 14:05:00|39.08|36.68|40.16|37.76|40.45|38.05|38.92|36.52|0
1648044600000|2022-03-23 14:10:00|40.2|37.8|39.52|37.12|40.49|38.09|38.84|36.44|0
1648044900000|2022-03-23 14:15:00|39.56|37.16|39.68|37.28|40.21|37.81|39.56|37.16|0
1648045200000|2022-03-23 14:20:00|39.72|37.32|39.88|37.48|39.97|37.57|38.95|36.55|0
1648045500000|2022-03-23 14:25:00|39.92|37.52|39.09|36.69|40.01|37.61|38.57|36.17|0
1648045800000|2022-03-23 14:30:00|39.17|36.77|39.54|37.14|39.82|37.42|38.95|36.55|0
1648046100000|2022-03-23 14:35:00|39.62|37.22|39.21|36.81|39.7|37.3|39.09|36.69|0
1648046400000|2022-03-23 14:40:00|39.29|36.89|38.43|36.03|39.62|37.22|38.21|35.81|0
1648046700000|2022-03-23 14:45:00|38.37|35.97|38.17|35.77|38.37|35.97|37.7|35.3|0
1648047000000|2022-03-23 14:50:00|38.33|35.93|38.53|36.13|38.89|36.49|37.82|35.42|0
1648047300000|2022-03-23 14:55:00|38.49|36.09|38.57|36.17|38.93|36.53|38.37|35.97|0
1648047600000|2022-03-23 15:00:00|38.65|36.25|39.25|36.85|39.61|37.21|38.59|36.19|0
1648047900000|2022-03-23 15:05:00|39.21|36.81|38.88|36.48|39.41|37.01|38.88|36.48|0
1648048200000|2022-03-23 15:10:00|38.8|36.4|39.39|36.99|39.41|37.01|38.6|36.2|0
1648048500000|2022-03-23 15:15:00|39.37|36.97|39.24|36.84|39.57|37.17|38.96|36.56|0
1648048800000|2022-03-23 15:20:00|39.28|36.88|39.73|37.33|39.98|37.58|39.2|36.8|0
1648049100000|2022-03-23 15:25:00|39.81|37.41|39.93|37.53|40.18|37.78|39.65|37.25|0
1648049400000|2022-03-23 15:30:00|39.99|37.59|39.42|37.02|39.99|37.59|39.32|36.92|0
1648049700000|2022-03-23 15:35:00|39.44|37.04|39.69|37.29|39.77|37.37|39.2|36.8|0
1648050000000|2022-03-23 15:40:00|39.65|37.25|39.44|37.04|39.69|37.29|38.88|36.48|0
1648050300000|2022-03-23 15:45:00|39.4|37|39.08|36.68|39.56|37.16|38.92|36.52|0
1648050600000|2022-03-23 15:50:00|39.04|36.64|39.52|37.12|39.6|37.2|38.96|36.56|0
1648050900000|2022-03-23 15:55:00|39.56|37.16|38.75|36.35|39.72|37.32|38.59|36.19|0
1648051200000|2022-03-23 16:00:00|38.79|36.39|38.95|36.55|39.89|37.49|38.71|36.31|0
1648051500000|2022-03-23 16:05:00|38.91|36.51|37.92|35.52|39.03|36.63|37.72|35.32|0
1648051800000|2022-03-23 16:10:00|37.84|35.44|37.29|34.89|37.84|35.44|36.65|34.25|0
1648052100000|2022-03-23 16:15:00|37.25|34.85|38.82|36.42|38.86|36.46|37.25|34.85|0
1648052400000|2022-03-23 16:20:00|38.78|36.38|38.5|36.1|38.9|36.5|38.34|35.94|0
1648052700000|2022-03-23 16:25:00|38.56|36.16|38.7|36.3|38.7|36.3|38.34|35.94|0
1648053000000|2022-03-23 16:30:00|38.62|36.22|38.62|36.22|39.14|36.74|38.5|36.1|0
1648053300000|2022-03-23 16:35:00|38.58|36.18|38.3|35.9|38.62|36.22|37.86|35.46|0
1648053600000|2022-03-23 16:40:00|38.24|35.84|37.16|34.76|38.42|36.02|37.16|34.76|0
1648053900000|2022-03-23 16:45:00|37.12|34.72|37.94|35.54|38.13|35.73|36.84|34.44|0
1648054200000|2022-03-23 16:50:00|37.78|35.38|38.21|35.81|38.37|35.97|37.7|35.3|0
1648054500000|2022-03-23 16:55:00|38.05|35.65|38.41|36.01|38.52|36.12|38.01|35.61|0
1648054800000|2022-03-23 17:00:00|38.37|35.97|37.58|35.18|38.56|36.16|37.54|35.14|0
1648055100000|2022-03-23 17:05:00|37.62|35.22|38.21|35.81|38.29|35.89|37.54|35.14|0
1648055400000|2022-03-23 17:10:00|38.17|35.77|38.01|35.61|38.32|35.92|37.7|35.3|0
1648055700000|2022-03-23 17:15:00|38.13|35.73|37.27|34.87|38.17|35.77|37.21|34.81|0
1648056000000|2022-03-23 17:20:00|37.28|34.88|36.5|34.1|37.42|35.02|36.42|34.02|0
1648056300000|2022-03-23 17:25:00|36.46|34.06|35.74|33.34|36.46|34.06|35.52|33.12|0
1648056600000|2022-03-23 17:30:00|35.63|33.23|36.19|33.79|36.42|34.02|35.37|32.97|0
1648056900000|2022-03-23 17:35:00|36.27|33.87|36.15|33.75|36.42|34.02|36|33.6|0
1648057200000|2022-03-23 17:40:00|36.12|33.72|35.52|33.12|36.19|33.79|35.52|33.12|0
1648057500000|2022-03-23 17:45:00|35.48|33.08|35.7|33.3|35.81|33.41|35.33|32.93|0
1648057800000|2022-03-23 17:50:00|35.66|33.26|36.68|34.28|36.68|34.28|35.44|33.04|0
1648058100000|2022-03-23 17:55:00|36.72|34.32|36.72|34.32|36.87|34.47|36.49|34.09|0
1648058400000|2022-03-23 18:00:00|36.76|34.36|36.74|34.34|36.87|34.47|36.34|33.94|0
1648058700000|2022-03-23 18:05:00|36.72|34.32|36.21|33.81|36.72|34.32|35.71|33.31|0
1648059000000|2022-03-23 18:10:00|36.25|33.85|36.02|33.62|36.4|34|35.91|33.51|0
1648059300000|2022-03-23 18:15:00|35.95|33.55|36.7|34.3|36.78|34.38|35.69|33.29|0
1648059600000|2022-03-23 18:20:00|36.68|34.28|36.51|34.11|36.89|34.49|36.4|34|0
1648059900000|2022-03-23 18:25:00|36.47|34.07|37.43|35.03|37.43|35.03|36.4|34|0
1648060200000|2022-03-23 18:30:00|37.51|35.11|36.85|34.45|37.66|35.26|36.74|34.34|0
1648060500000|2022-03-23 18:35:00|36.77|34.37|37.27|34.87|37.31|34.91|36.39|33.99|0
1648060800000|2022-03-23 18:40:00|37.35|34.95|37.27|34.87|37.46|35.06|37|34.6|0
1648061100000|2022-03-23 18:45:00|37.29|34.89|36.49|34.09|38.09|35.69|36.45|34.05|0
1648061400000|2022-03-23 18:50:00|36.53|34.13|36.18|33.78|36.56|34.16|35.97|33.57|0
1648061700000|2022-03-23 18:55:00|36.26|33.86|35.13|32.73|36.26|33.86|35.09|32.69|0
1648062000000|2022-03-23 19:00:00|35.24|32.84|36.46|34.06|36.72|34.32|34.91|32.51|0
1648062300000|2022-03-23 19:05:00|36.38|33.98|35.63|33.23|36.38|33.98|35.48|33.08|0
1648062600000|2022-03-23 19:10:00|35.51|33.11|35.55|33.15|35.92|33.52|35.33|32.93|0
1648062900000|2022-03-23 19:15:00|35.62|33.22|35.4|33|35.89|33.49|35.33|32.93|0
1648063200000|2022-03-23 19:20:00|35.36|32.96|36.3|33.9|36.3|33.9|35.21|32.81|0
1648063500000|2022-03-23 19:25:00|36.34|33.94|36.37|33.97|36.45|34.05|36.03|33.63|0
1648063800000|2022-03-23 19:30:00|36.19|33.79|35.88|33.48|36.6|34.2|35.73|33.33|0
1648064100000|2022-03-23 19:35:00|35.84|33.44|35.51|33.11|36.11|33.71|35.51|33.11|0
1648064400000|2022-03-23 19:40:00|35.47|33.07|35.99|33.59|36.03|33.63|34.66|32.26|0
1648064700000|2022-03-23 19:45:00|35.96|33.56|35.54|33.14|36.6|34.2|35.43|33.03|0
1648065000000|2022-03-23 19:50:00|35.1|32.7|34.22|31.82|35.1|32.7|34.11|31.71|0
1648065300000|2022-03-23 19:55:00|34.25|31.85|33.25|30.85|34.76|32.36|33.25|30.85|0
1648065600000|2022-03-23 20:00:00|33.36|30.96|33.18|30.78|33.39|30.99|33|30.6|0
1648065900000|2022-03-23 20:05:00|33.16|30.76|33.14|30.74|33.32|30.92|33.04|30.64|0
1648066200000|2022-03-23 20:10:00|33.18|30.78|33.35|30.95|33.35|30.95|33.11|30.71|0
1648066500000|2022-03-23 20:15:00|33.52|30.72|33.55|30.75|33.55|30.75|33.45|30.65|0
1648066800000|2022-03-23 20:20:00|33.53|30.73|33.62|30.82|33.73|30.93|33.52|30.72|0
1648067100000|2022-03-23 20:25:00|33.64|30.84|33.59|30.79|33.73|30.93|33.55|30.75|0
1648067400000|2022-03-23 20:30:00|33.66|30.86|33.69|30.89|33.76|30.96|33.59|30.79|0
1648067700000|2022-03-23 20:35:00|33.73|30.93|33.67|30.87|33.73|30.93|33.58|30.78|0
1648068000000|2022-03-23 20:40:00|33.66|30.86|33.69|30.89|33.69|30.89|33.58|30.78|0
1648068300000|2022-03-23 20:45:00|33.71|30.91|33.8|31|33.8|31|33.65|30.85|0
1648068600000|2022-03-23 20:50:00|33.83|31.03|33.81|31.01|33.83|31.03|33.76|30.96|0
1648068900000|2022-03-23 20:55:00|33.83|31.03|33.72|30.92|33.87|31.07|33.72|30.92|0
1648069200000|2022-03-23 21:00:00|33.7|30.9|33.56|30.76|33.71|30.91|33.53|30.73|0
1648069500000|2022-03-23 21:05:00|33.53|30.73|33.55|30.75|33.56|30.76|33.51|30.71|0
1648069800000|2022-03-23 21:10:00|33.52|30.72|33.56|30.76|33.56|30.76|33.52|30.72|0
1648070100000|2022-03-23 21:15:00|33.54|30.74|33.54|30.74|33.56|30.76|33.52|30.72|0
1648070400000|2022-03-23 21:20:00|33.52|30.72|33.54|30.74|33.56|30.76|33.51|30.71|0
1648070700000|2022-03-23 21:25:00|33.53|30.73|33.57|30.77|33.57|30.77|33.53|30.73|0
1648071000000|2022-03-23 21:30:00|33.56|30.76|33.58|30.78|33.66|30.86|33.56|30.76|0
1648071300000|2022-03-23 21:35:00|33.65|30.85|33.59|30.79|33.65|30.85|33.59|30.79|0
1648071600000|2022-03-23 21:40:00|33.61|30.81|33.61|30.81|33.66|30.86|33.6|30.8|0
1648071900000|2022-03-23 21:45:00|33.6|30.8|33.59|30.79|33.62|30.82|33.59|30.79|0
1648072200000|2022-03-23 21:50:00|33.6|30.8|33.61|30.81|33.63|30.83|33.6|30.8|0
1648072500000|2022-03-23 21:55:00|33.62|30.82|33.63|30.83|33.65|30.85|33.62|30.82|0
1648072800000|2022-03-23 22:00:00|33.87|31.07|33.46|30.66|33.87|31.07|33.46|30.66|0
1648073100000|2022-03-23 22:05:00|33.5|30.7|33.57|30.77|33.62|30.82|33.5|30.7|0
1648073400000|2022-03-23 22:10:00|33.58|30.78|33.53|30.73|33.78|30.98|33.51|30.71|0
1648073700000|2022-03-23 22:15:00|33.57|30.77|33.74|30.94|33.78|30.98|33.49|30.69|0
1648074000000|2022-03-23 22:20:00|33.76|30.96|33.78|30.98|33.79|30.99|33.71|30.91|0
1648074300000|2022-03-23 22:25:00|33.83|31.03|33.88|31.08|33.92|31.12|33.78|30.98|0
1648074600000|2022-03-23 22:30:00|33.92|31.12|34.06|31.26|34.13|31.33|33.92|31.12|0
1648074900000|2022-03-23 22:35:00|34.03|31.23|33.99|31.19|34.15|31.35|33.95|31.15|0
1648075200000|2022-03-23 22:40:00|34.02|31.22|33.92|31.12|34.02|31.22|33.92|31.12|0
1648075500000|2022-03-23 22:45:00|33.88|31.08|33.88|31.08|33.92|31.12|33.77|30.97|0
1648075800000|2022-03-23 22:50:00|33.9|31.1|33.84|31.04|33.9|31.1|33.77|30.97|0
1648076100000|2022-03-23 22:55:00|33.81|31.01|33.95|31.15|33.95|31.15|33.77|30.97|0
1648076400000|2022-03-23 23:00:00|33.98|31.18|34.16|31.36|34.2|31.4|33.84|31.04|0
1648076700000|2022-03-23 23:05:00|34.2|31.4|34.23|31.43|34.31|31.51|34.09|31.29|0
1648077000000|2022-03-23 23:10:00|34.27|31.47|34.38|31.58|34.4|31.6|34.23|31.43|0
1648077300000|2022-03-23 23:15:00|34.41|31.61|34.38|31.58|34.47|31.67|34.34|31.54|0
1648077600000|2022-03-23 23:20:00|34.41|31.61|34.34|31.54|34.45|31.65|34.3|31.5|0
1648077900000|2022-03-23 23:25:00|34.32|31.52|34.38|31.58|34.41|31.61|34.32|31.52|0
1648078200000|2022-03-23 23:30:00|34.41|31.61|34.34|31.54|34.41|31.61|34.3|31.5|0
1648078500000|2022-03-23 23:35:00|34.32|31.52|34.37|31.57|34.43|31.63|34.3|31.5|0
1648078800000|2022-03-23 23:40:00|34.35|31.55|34.19|31.39|34.35|31.55|34.16|31.36|0
1648079100000|2022-03-23 23:45:00|34.23|31.43|34.15|31.35|34.34|31.54|34.08|31.28|0
1648079400000|2022-03-23 23:50:00|34.12|31.32|34.08|31.28|34.12|31.32|34.01|31.21|0
1648079700000|2022-03-23 23:55:00|34.12|31.32|34.22|31.42|34.3|31.5|34.12|31.32|0
1648080000000|2022-03-24 00:00:00|34.26|31.46|34.62|31.82|34.66|31.86|34.19|31.39|0
1648080300000|2022-03-24 00:05:00|34.64|31.84|34.89|32.09|34.89|32.09|34.55|31.75|0
1648080600000|2022-03-24 00:10:00|34.91|32.11|35.02|32.22|35.02|32.22|34.88|32.08|0
1648080900000|2022-03-24 00:15:00|35.06|32.26|34.95|32.15|35.1|32.3|34.87|32.07|0
1648081200000|2022-03-24 00:20:00|34.91|32.11|34.84|32.04|34.95|32.15|34.73|31.93|0
1648081500000|2022-03-24 00:25:00|34.87|32.07|34.4|31.6|34.87|32.07|34.4|31.6|0
1648081800000|2022-03-24 00:30:00|34.44|31.64|34.04|31.24|34.44|31.64|33.71|30.91|0
1648082100000|2022-03-24 00:35:00|34|31.2|33.93|31.13|34.11|31.31|33.77|30.97|0
1648082400000|2022-03-24 00:40:00|33.96|31.16|34.14|31.34|34.22|31.42|33.93|31.13|0
1648082700000|2022-03-24 00:45:00|34.16|31.36|34.25|31.45|34.32|31.52|33.96|31.16|0
1648083000000|2022-03-24 00:50:00|34.23|31.43|34.03|31.23|34.25|31.45|34.03|31.23|0
1648083300000|2022-03-24 00:55:00|34|31.2|34.25|31.45|34.25|31.45|34|31.2|0
1648083600000|2022-03-24 01:00:00|34.21|31.41|34.14|31.34|34.21|31.41|33.96|31.16|0
1648083900000|2022-03-24 01:05:00|34.16|31.36|34.15|31.35|34.17|31.37|34.03|31.23|0
1648084200000|2022-03-24 01:10:00|34.14|31.34|33.99|31.19|34.15|31.35|33.99|31.19|0
1648084500000|2022-03-24 01:15:00|34.03|31.23|33.74|30.94|34.14|31.34|33.74|30.94|0
1648084800000|2022-03-24 01:20:00|33.76|30.96|33.6|30.8|33.87|31.07|33.49|30.69|0
1648085100000|2022-03-24 01:25:00|33.53|30.73|33.35|30.55|33.6|30.8|33.35|30.55|0
1648085400000|2022-03-24 01:30:00|33.38|30.58|33.67|30.87|33.7|30.9|33.28|30.48|0
1648085700000|2022-03-24 01:35:00|33.63|30.83|34.11|31.31|34.17|31.37|33.59|30.79|0
1648086000000|2022-03-24 01:40:00|34.1|31.3|34.38|31.58|34.42|31.62|34.02|31.22|0
1648086300000|2022-03-24 01:45:00|34.42|31.62|34.09|31.29|34.42|31.62|33.99|31.19|0
1648086600000|2022-03-24 01:50:00|34.11|31.31|34.2|31.4|34.24|31.44|34.06|31.26|0
1648086900000|2022-03-24 01:55:00|34.22|31.42|34.13|31.33|34.34|31.54|34.13|31.33|0
1648087200000|2022-03-24 02:00:00|34.16|31.36|34.2|31.4|34.25|31.45|34.04|31.24|0
1648087500000|2022-03-24 02:05:00|34.22|31.42|34.27|31.47|34.31|31.51|34.11|31.31|0
1648087800000|2022-03-24 02:10:00|34.29|31.49|34.05|31.25|34.38|31.58|34.05|31.25|0
1648088100000|2022-03-24 02:15:00|34.09|31.29|34.12|31.32|34.12|31.32|33.94|31.14|0
1648088400000|2022-03-24 02:20:00|34.14|31.34|34.09|31.29|34.2|31.4|34.05|31.25|0
1648088700000|2022-03-24 02:25:00|34.12|31.32|34.08|31.28|34.23|31.43|34.05|31.25|0
1648089000000|2022-03-24 02:30:00|34.12|31.32|34.34|31.54|34.52|31.72|34.1|31.3|0
1648089300000|2022-03-24 02:35:00|34.32|31.52|34.32|31.52|34.41|31.61|34.3|31.5|0
1648089600000|2022-03-24 02:40:00|34.3|31.5|34.41|31.61|34.41|31.61|34.15|31.35|0
1648089900000|2022-03-24 02:45:00|34.44|31.64|34.73|31.93|34.84|32.04|34.37|31.57|0
1648090200000|2022-03-24 02:50:00|34.75|31.95|34.55|31.75|34.77|31.97|34.48|31.68|0
1648090500000|2022-03-24 02:55:00|34.59|31.79|34.59|31.79|34.66|31.86|34.55|31.75|0
1648090800000|2022-03-24 03:00:00|34.6|31.8|34.44|31.64|34.73|31.93|34.44|31.64|0
1648091100000|2022-03-24 03:05:00|34.42|31.62|34.56|31.76|34.62|31.82|34.26|31.46|0
1648091400000|2022-03-24 03:10:00|34.58|31.78|34.62|31.82|34.66|31.86|34.55|31.75|0
1648091700000|2022-03-24 03:15:00|34.58|31.78|34.62|31.82|34.69|31.89|34.51|31.71|0
1648092000000|2022-03-24 03:20:00|34.65|31.85|34.49|31.69|34.69|31.89|34.47|31.67|0
1648092300000|2022-03-24 03:25:00|34.51|31.71|34.47|31.67|34.58|31.78|34.47|31.67|0
1648092600000|2022-03-24 03:30:00|34.51|31.71|34.58|31.78|34.62|31.82|34.43|31.63|0
1648092900000|2022-03-24 03:35:00|34.61|31.81|34.47|31.67|34.61|31.81|34.4|31.6|0
1648093200000|2022-03-24 03:40:00|34.5|31.7|34.47|31.67|34.61|31.81|34.43|31.63|0
1648093500000|2022-03-24 03:45:00|34.43|31.63|34.61|31.81|34.63|31.83|34.39|31.59|0
1648093800000|2022-03-24 03:50:00|34.57|31.77|34.98|32.18|35.01|32.21|34.57|31.77|0
1648094100000|2022-03-24 03:55:00|34.94|32.14|35.31|32.51|35.31|32.51|34.9|32.1|0
1648094400000|2022-03-24 04:00:00|35.34|32.54|35.27|32.47|35.47|32.67|35.23|32.43|0
1648094700000|2022-03-24 04:05:00|35.31|32.51|35.34|32.54|35.38|32.58|35.27|32.47|0
1648095000000|2022-03-24 04:10:00|35.31|32.51|35.23|32.43|35.34|32.54|35.19|32.39|0
1648095300000|2022-03-24 04:15:00|35.27|32.47|35.3|32.5|35.49|32.69|35.23|32.43|0
1648095600000|2022-03-24 04:20:00|35.34|32.54|35.23|32.43|35.38|32.58|35.15|32.35|0
1648095900000|2022-03-24 04:25:00|35.19|32.39|35.12|32.32|35.27|32.47|35.08|32.28|0
1648096200000|2022-03-24 04:30:00|35.15|32.35|35.19|32.39|35.26|32.46|35.15|32.35|0
1648096500000|2022-03-24 04:35:00|35.23|32.43|35.26|32.46|35.3|32.5|35.15|32.35|0
1648096800000|2022-03-24 04:40:00|35.23|32.43|35.26|32.46|35.3|32.5|35.21|32.41|0
1648097100000|2022-03-24 04:45:00|35.3|32.5|35.3|32.5|35.63|32.83|35.3|32.5|0
1648097400000|2022-03-24 04:50:00|35.33|32.53|35.26|32.46|35.35|32.55|35.19|32.39|0
1648097700000|2022-03-24 04:55:00|35.22|32.42|35.26|32.46|35.26|32.46|35.22|32.42|0
1648098000000|2022-03-24 05:00:00|35.33|32.53|35.52|32.72|35.63|32.83|35.29|32.49|0
1648098300000|2022-03-24 05:05:00|35.44|32.64|35.37|32.57|35.7|32.9|35.26|32.46|0
1648098600000|2022-03-24 05:10:00|35.44|32.64|35.55|32.75|35.63|32.83|35.33|32.53|0
1648098900000|2022-03-24 05:15:00|35.57|32.77|35.4|32.6|35.7|32.9|35.4|32.6|0
1648099200000|2022-03-24 05:20:00|35.42|32.62|35.48|32.68|35.48|32.68|35.33|32.53|0
1648099500000|2022-03-24 05:25:00|35.51|32.71|35.51|32.71|35.66|32.86|35.44|32.64|0
1648099800000|2022-03-24 05:30:00|35.55|32.75|35.85|33.05|35.86|33.06|35.47|32.67|0
1648100100000|2022-03-24 05:35:00|35.81|33.01|36.3|33.5|36.34|33.54|35.77|32.97|0
1648100400000|2022-03-24 05:40:00|36.26|33.46|36.41|33.61|36.41|33.61|36.15|33.35|0
1648100700000|2022-03-24 05:45:00|36.45|33.65|36.52|33.72|36.68|33.88|36.41|33.61|0
1648101000000|2022-03-24 05:50:00|36.48|33.68|36.37|33.57|36.48|33.68|36.33|33.53|0
1648101300000|2022-03-24 05:55:00|36.43|33.63|36.6|33.8|36.75|33.95|36.41|33.61|0
1648101600000|2022-03-24 06:00:00|36.56|33.76|36.94|34.14|36.98|34.18|36.5|33.7|0
1648101900000|2022-03-24 06:05:00|36.9|34.1|36.33|33.53|36.9|34.1|36.29|33.49|0
1648102200000|2022-03-24 06:10:00|36.29|33.49|36.18|33.38|36.29|33.49|36.1|33.3|0
1648102500000|2022-03-24 06:15:00|36.19|33.39|36.02|33.22|36.21|33.41|35.99|33.19|0
1648102800000|2022-03-24 06:20:00|36.06|33.26|36.02|33.22|36.06|33.26|35.91|33.11|0
1648103100000|2022-03-24 06:25:00|36|33.2|35.97|33.17|36.62|33.82|35.15|32.35|0
1648103400000|2022-03-24 06:30:00|35.98|33.18|35.87|33.07|36.06|33.26|35.87|33.07|0
1648103700000|2022-03-24 06:35:00|35.91|33.11|36.02|33.22|36.02|33.22|35.87|33.07|0
1648104000000|2022-03-24 06:40:00|35.98|33.18|35.92|33.12|36.02|33.22|35.87|33.07|0
1648104300000|2022-03-24 06:45:00|35.91|33.11|35.87|33.07|35.98|33.18|35.87|33.07|0
1648104600000|2022-03-24 06:50:00|35.91|33.11|35.51|32.71|35.91|33.11|35.46|32.66|0
1648104900000|2022-03-24 06:55:00|35.49|32.69|35.53|32.73|35.57|32.77|35.46|32.66|0
1648105200000|2022-03-24 07:00:00|35.57|32.77|35.71|32.91|35.98|33.18|35.57|32.77|0
1648105500000|2022-03-24 07:05:00|35.5|33.1|35.42|33.02|35.5|33.1|35.25|32.85|0
1648105800000|2022-03-24 07:10:00|35.4|33|35.7|33.3|35.74|33.34|35.4|33|0
1648106100000|2022-03-24 07:15:00|35.74|33.34|36.27|33.87|36.3|33.9|35.7|33.3|0
1648106400000|2022-03-24 07:20:00|36.23|33.83|35.35|32.95|36.96|34.56|35.28|32.88|0
1648106700000|2022-03-24 07:25:00|35.32|32.92|35.58|33.18|35.65|33.25|35.21|32.81|0
1648107000000|2022-03-24 07:30:00|35.6|33.2|35.54|33.14|35.65|33.25|35.41|33.01|0
1648107300000|2022-03-24 07:35:00|35.5|33.1|35.24|32.84|35.54|33.14|35.2|32.8|0
1648107600000|2022-03-24 07:40:00|35.31|32.91|35.42|33.02|35.57|33.17|35.2|32.8|0
1648107900000|2022-03-24 07:45:00|35.39|32.99|35.27|32.87|35.61|33.21|35.24|32.84|0
1648108200000|2022-03-24 07:50:00|35.31|32.91|35.14|32.74|35.31|32.91|35.12|32.72|0
1648108500000|2022-03-24 07:55:00|35.12|32.72|35.18|32.78|35.35|32.95|35.09|32.69|0
1648108800000|2022-03-24 08:00:00|35.2|32.8|36.1|33.7|36.1|33.7|35.16|32.76|0
1648109100000|2022-03-24 08:05:00|36.14|33.74|36.53|34.13|37.06|34.66|36.12|33.72|0
1648109400000|2022-03-24 08:10:00|36.55|34.15|36.25|33.85|36.78|34.38|36.17|33.77|0
1648109700000|2022-03-24 08:15:00|36.34|33.94|36.55|34.15|36.82|34.42|36.21|33.81|0
1648110000000|2022-03-24 08:20:00|36.53|34.13|36.86|34.46|36.95|34.55|36.44|34.04|0
1648110300000|2022-03-24 08:25:00|36.88|34.48|36.8|34.4|37.01|34.61|36.78|34.38|0
1648110600000|2022-03-24 08:30:00|36.82|34.42|36.86|34.46|37.6|35.2|36.78|34.38|0
1648110900000|2022-03-24 08:35:00|36.91|34.51|37.28|34.88|37.48|35.08|36.89|34.49|0
1648111200000|2022-03-24 08:40:00|37.32|34.92|37.1|34.7|37.34|34.94|37.01|34.61|0
1648111500000|2022-03-24 08:45:00|37.12|34.72|36.93|34.53|37.12|34.72|36.8|34.4|0
1648111800000|2022-03-24 08:50:00|36.89|34.49|37.01|34.61|37.1|34.7|36.89|34.49|0
1648112100000|2022-03-24 08:55:00|36.99|34.59|37.04|34.64|37.32|34.92|36.93|34.53|0
1648112400000|2022-03-24 09:00:00|37.08|34.68|37.39|34.99|37.51|35.11|36.97|34.57|0
1648112700000|2022-03-24 09:05:00|37.28|34.88|36.68|34.28|38.26|35.86|36.62|34.22|0
1648113000000|2022-03-24 09:10:00|36.66|34.26|36.85|34.45|36.85|34.45|36.5|34.1|0
1648113300000|2022-03-24 09:15:00|36.81|34.41|36.71|34.31|36.81|34.41|36.62|34.22|0
1648113600000|2022-03-24 09:20:00|36.73|34.33|36.42|34.02|36.81|34.41|36.35|33.95|0
1648113900000|2022-03-24 09:25:00|36.4|34|36.33|33.93|36.44|34.04|36.31|33.91|0
1648114200000|2022-03-24 09:30:00|36.31|33.91|36.65|34.25|36.65|34.25|36.27|33.87|0
1648114500000|2022-03-24 09:35:00|36.67|34.27|36.54|34.14|36.69|34.29|36.42|34.02|0
1648114800000|2022-03-24 09:40:00|36.48|34.08|36.46|34.06|36.54|34.14|36.38|33.98|0
1648115100000|2022-03-24 09:45:00|36.42|34.02|36.51|34.11|36.57|34.17|36.34|33.94|0
1648115400000|2022-03-24 09:50:00|36.5|34.1|36.34|33.94|36.53|34.13|36.3|33.9|0
1648115700000|2022-03-24 09:55:00|36.38|33.98|36.11|33.71|36.38|33.98|36.07|33.67|0
1648116000000|2022-03-24 10:00:00|36.07|33.67|35.84|33.44|36.07|33.67|35.66|33.26|0
1648116300000|2022-03-24 10:05:00|35.83|33.43|35.52|33.12|35.83|33.43|35.47|33.07|0
1648116600000|2022-03-24 10:10:00|35.5|33.1|35.33|32.93|35.65|33.25|35.32|32.92|0
1648116900000|2022-03-24 10:15:00|35.17|32.77|35.35|32.95|35.35|32.95|35.02|32.62|0
1648117200000|2022-03-24 10:20:00|35.33|32.93|35.16|32.76|35.35|32.95|34.9|32.5|0
1648117500000|2022-03-24 10:25:00|35.15|32.75|35.39|32.99|35.46|33.06|35.15|32.75|0
1648117800000|2022-03-24 10:30:00|35.46|33.06|35.54|33.14|35.61|33.21|35.01|32.61|0
1648118100000|2022-03-24 10:35:00|35.52|33.12|35.42|33.02|35.65|33.25|35.39|32.99|0
1648118400000|2022-03-24 10:40:00|35.4|33|35.46|33.06|35.52|33.12|35.27|32.87|0
1648118700000|2022-03-24 10:45:00|35.44|33.04|35.44|33.04|35.57|33.17|35.35|32.95|0
1648119000000|2022-03-24 10:50:00|35.42|33.02|35.51|33.11|35.61|33.21|35.38|32.98|0
1648119300000|2022-03-24 10:55:00|35.53|33.13|35.34|32.94|35.57|33.17|35.23|32.83|0
1648119600000|2022-03-24 11:00:00|35.31|32.91|35.68|33.28|35.76|33.36|35.31|32.91|0
1648119900000|2022-03-24 11:05:00|35.64|33.24|36.75|34.35|37.41|35.01|35.49|33.09|0
1648120200000|2022-03-24 11:10:00|36.94|34.54|36.38|33.98|36.94|34.54|36.34|33.94|0
1648120500000|2022-03-24 11:15:00|36.36|33.96|36.4|34|36.59|34.19|36.36|33.96|0
1648120800000|2022-03-24 11:20:00|36.38|33.98|36.67|34.27|36.71|34.31|36.28|33.88|0
1648121100000|2022-03-24 11:25:00|36.63|34.23|36.53|34.13|36.67|34.27|36.47|34.07|0
1648121400000|2022-03-24 11:30:00|36.59|34.19|36.74|34.34|36.86|34.46|36.47|34.07|0
1648121700000|2022-03-24 11:35:00|36.72|34.32|36.66|34.26|36.94|34.54|36.63|34.23|0
1648122000000|2022-03-24 11:40:00|36.09|33.69|36.12|33.24|36.29|33.75|34.72|32.32|0
1648122300000|2022-03-24 11:45:00|36.08|33.2|36.33|33.45|36.48|33.6|35.99|33.11|0
1648122600000|2022-03-24 11:50:00|36.19|33.31|35.68|32.8|36.25|33.37|35.48|32.6|0
1648122900000|2022-03-24 11:55:00|35.7|32.82|35.72|32.84|35.99|33.11|35.55|32.67|0
1648123200000|2022-03-24 12:00:00|35.76|32.88|36.17|33.29|36.17|33.29|35.7|32.82|0
1648123500000|2022-03-24 12:05:00|36.15|33.27|35.83|32.95|36.25|33.37|35.83|32.95|0
1648123800000|2022-03-24 12:10:00|35.64|32.76|35.68|32.8|35.76|32.88|35.31|32.43|0
1648124100000|2022-03-24 12:15:00|35.66|32.78|35.45|32.57|35.68|32.8|35.27|32.39|0
1648124400000|2022-03-24 12:20:00|35.47|32.59|35.29|32.41|35.6|32.72|35.23|32.35|0
1648124700000|2022-03-24 12:25:00|35.3|32.42|35.45|32.57|35.53|32.65|35.19|32.31|0
1648125000000|2022-03-24 12:30:00|35.43|32.55|35.43|32.55|35.53|32.65|34.86|31.98|0
1648125300000|2022-03-24 12:35:00|35.45|32.57|35.6|32.72|35.79|32.91|35.38|32.5|0
1648125600000|2022-03-24 12:40:00|35.62|32.74|35.86|32.98|35.94|33.06|35.6|32.72|0
1648125900000|2022-03-24 12:45:00|35.88|33|35.88|33|36.09|33.21|35.71|32.83|0
1648126200000|2022-03-24 12:50:00|35.9|33.02|36.01|33.13|36.12|33.24|35.9|33.02|0
1648126500000|2022-03-24 12:55:00|36.05|33.17|35.78|32.9|36.16|33.28|35.78|32.9|0
1648126800000|2022-03-24 13:00:00|35.75|32.87|35.8|32.92|36.05|33.17|35.6|32.72|0
1648127100000|2022-03-24 13:05:00|35.74|32.86|35.95|33.07|36.01|33.13|35.59|32.71|0
1648127400000|2022-03-24 13:10:00|35.86|32.98|36.31|33.43|36.31|33.43|35.66|32.78|0
1648127700000|2022-03-24 13:15:00|36.35|33.47|36.33|33.45|36.58|33.7|36.2|33.32|0
1648128000000|2022-03-24 13:20:00|36.35|33.47|36.54|33.66|36.54|33.66|36.27|33.39|0
1648128300000|2022-03-24 13:25:00|36.5|33.62|36.04|33.16|36.73|33.85|35.97|33.09|0
1648128600000|2022-03-24 13:30:00|36.08|33.2|35.03|32.15|36.23|33.35|34.92|32.04|0
1648128900000|2022-03-24 13:35:00|34.92|32.04|34.96|32.08|35.03|32.15|34.45|31.57|0
1648129200000|2022-03-24 13:40:00|34.89|32.01|36.06|33.18|36.42|33.54|34.81|31.93|0
1648129500000|2022-03-24 13:45:00|36.13|33.25|35.66|32.78|36.45|33.57|35.44|32.56|0
1648129800000|2022-03-24 13:50:00|35.55|32.67|36.21|33.33|36.76|33.88|35.22|32.34|0
1648130100000|2022-03-24 13:55:00|36.24|33.36|36.31|33.43|37.34|34.46|36.24|33.36|0
1648130400000|2022-03-24 14:00:00|36.35|33.47|37.88|35|38.2|35.32|36.35|33.47|0
1648130700000|2022-03-24 14:05:00|38|35.12|38.04|35.16|38.43|35.55|37.61|34.73|0
1648131000000|2022-03-24 14:10:00|38.08|35.2|37.65|34.77|38.08|35.2|37.26|34.38|0
1648131300000|2022-03-24 14:15:00|37.76|34.88|36.54|33.66|38.01|35.13|36.16|33.28|0
1648131600000|2022-03-24 14:20:00|36.62|33.74|36.5|33.62|36.96|34.08|36.28|33.4|0
1648131900000|2022-03-24 14:25:00|36.62|33.74|36.35|33.47|36.81|33.93|36.05|33.17|0
1648132200000|2022-03-24 14:30:00|36.31|33.43|38.63|35.75|38.75|35.87|35.94|33.06|0
1648132500000|2022-03-24 14:35:00|38.59|35.71|38.08|35.2|38.91|36.03|37.93|35.05|0
1648132800000|2022-03-24 14:40:00|38.16|35.28|38.59|35.71|38.59|35.71|37.73|34.85|0
1648133100000|2022-03-24 14:45:00|38.67|35.79|38.94|36.06|39.26|36.38|38.51|35.63|0
1648133400000|2022-03-24 14:50:00|38.98|36.1|38.02|35.14|38.98|36.1|37.41|34.53|0
1648133700000|2022-03-24 14:55:00|38|35.12|37.61|34.73|38.15|35.27|37.34|34.46|0
1648134000000|2022-03-24 15:00:00|37.76|34.88|38.35|35.47|39.87|36.99|37.53|34.65|0
1648134300000|2022-03-24 15:05:00|38.47|35.59|38.55|35.67|39.22|36.34|38.07|35.19|0
1648134600000|2022-03-24 15:10:00|38.39|35.51|39.06|36.18|39.38|36.5|38.19|35.31|0
1648134900000|2022-03-24 15:15:00|39.22|36.34|39.5|36.62|39.5|36.62|38.78|35.9|0
1648135200000|2022-03-24 15:20:00|39.66|36.78|39.54|36.66|39.66|36.78|39.02|36.14|0
1648135500000|2022-03-24 15:25:00|39.58|36.7|40.6|37.72|40.68|37.8|39.46|36.58|0
1648135800000|2022-03-24 15:30:00|40.64|37.76|40.52|37.64|40.97|38.09|40.48|37.6|0
1648136100000|2022-03-24 15:35:00|40.48|37.6|38.99|36.11|41.2|38.32|38.85|35.97|0
1648136400000|2022-03-24 15:40:00|39.01|36.13|39.7|36.82|39.91|37.03|38.97|36.09|0
1648136700000|2022-03-24 15:45:00|39.62|36.74|39.21|36.33|39.74|36.86|39.21|36.33|0
1648137000000|2022-03-24 15:50:00|39.13|36.25|39.07|36.19|39.21|36.33|38.77|35.89|0
1648137300000|2022-03-24 15:55:00|39.05|36.17|39.09|36.21|39.37|36.49|39.01|36.13|0
1648137600000|2022-03-24 16:00:00|39.01|36.13|38.24|35.36|39.29|36.41|38.09|35.21|0
1648137900000|2022-03-24 16:05:00|38.09|35.21|37.2|34.32|38.28|35.4|37.1|34.22|0
1648138200000|2022-03-24 16:10:00|37.18|34.3|37.29|34.41|37.41|34.53|37.02|34.14|0
1648138500000|2022-03-24 16:15:00|37.33|34.45|37.29|34.41|37.41|34.53|36.94|34.06|0
1648138800000|2022-03-24 16:20:00|37.33|34.45|37.1|34.22|37.57|34.69|37.1|34.22|0
1648139100000|2022-03-24 16:25:00|37.02|34.14|36.4|33.52|37.21|34.33|36.09|33.21|0
1648139400000|2022-03-24 16:30:00|36.32|33.44|35.7|32.82|36.55|33.67|35.63|32.75|0
1648139700000|2022-03-24 16:35:00|35.74|32.86|36.66|33.78|36.77|33.89|35.59|32.71|0
1648140000000|2022-03-24 16:40:00|36.62|33.74|36.81|33.93|36.81|33.93|36.35|33.47|0
1648140300000|2022-03-24 16:45:00|36.73|33.85|36.37|33.49|36.73|33.85|36.27|33.39|0
1648140600000|2022-03-24 16:50:00|36.39|33.51|36.89|34.01|37.04|34.16|36.39|33.51|0
1648140900000|2022-03-24 16:55:00|36.81|33.93|37|34.12|37.12|34.24|36.73|33.85|0
1648141200000|2022-03-24 17:00:00|37.04|34.16|36.73|33.85|37.87|34.99|36.65|33.77|0
1648141500000|2022-03-24 17:05:00|36.81|33.93|36.65|33.77|37.16|34.28|36.46|33.58|0
1648141800000|2022-03-24 17:10:00|36.73|33.85|37.12|34.24|37.31|34.43|36.59|33.71|0
1648142100000|2022-03-24 17:15:00|37.04|34.16|37.55|34.67|37.55|34.67|37.04|34.16|0
1648142400000|2022-03-24 17:20:00|37.51|34.63|37.39|34.51|37.59|34.71|37.11|34.23|0
1648142700000|2022-03-24 17:25:00|37.43|34.55|37.66|34.78|38.02|35.14|37.35|34.47|0
1648143000000|2022-03-24 17:30:00|37.7|34.82|37.39|34.51|37.82|34.94|37.11|34.23|0
1648143300000|2022-03-24 17:35:00|37.31|34.43|37.58|34.7|37.78|34.9|37.23|34.35|0
1648143600000|2022-03-24 17:40:00|37.6|34.72|37.82|34.94|37.98|35.1|37.46|34.58|0
1648143900000|2022-03-24 17:45:00|37.86|34.98|38.02|35.14|38.25|35.37|37.78|34.9|0
1648144200000|2022-03-24 17:50:00|37.94|35.06|37.82|34.94|38.13|35.25|37.74|34.86|0
1648144500000|2022-03-24 17:55:00|37.78|34.9|37.81|34.93|37.93|35.05|37.66|34.78|0
1648144800000|2022-03-24 18:00:00|37.77|34.89|38.65|35.77|38.77|35.89|37.7|34.82|0
1648145100000|2022-03-24 18:05:00|38.61|35.73|37.93|35.05|38.61|35.73|37.81|34.93|0
1648145400000|2022-03-24 18:10:00|37.97|35.09|37.85|34.97|38.01|35.13|37.26|34.38|0
1648145700000|2022-03-24 18:15:00|37.89|35.01|37.77|34.89|38.17|35.29|37.69|34.81|0
1648146000000|2022-03-24 18:20:00|37.83|34.95|37.38|34.5|37.83|34.95|37.14|34.26|0
1648146300000|2022-03-24 18:25:00|37.41|34.53|37.95|35.07|38.07|35.19|37.41|34.53|0
1648146600000|2022-03-24 18:30:00|37.99|35.11|37.59|34.71|38.15|35.27|37.43|34.55|0
1648146900000|2022-03-24 18:35:00|37.63|34.75|37.83|34.95|37.87|34.99|37.32|34.44|0
1648147200000|2022-03-24 18:40:00|37.79|34.91|37.71|34.83|37.94|35.06|37.59|34.71|0
1648147500000|2022-03-24 18:45:00|37.63|34.75|37.2|34.32|37.75|34.87|36.88|34|0
1648147800000|2022-03-24 18:50:00|37.27|34.39|37.9|35.02|38.1|35.22|37.23|34.35|0
1648148100000|2022-03-24 18:55:00|37.86|34.98|38.06|35.18|38.18|35.3|37.66|34.78|0
1648148400000|2022-03-24 19:00:00|38|35.12|37.82|34.94|38.18|35.3|37.43|34.55|0
1648148700000|2022-03-24 19:05:00|37.74|34.86|38.9|36.02|39.06|36.18|37.74|34.86|0
1648149000000|2022-03-24 19:10:00|38.82|35.94|39.06|36.18|39.06|36.18|38.78|35.9|0
1648149300000|2022-03-24 19:15:00|39.02|36.14|39.38|36.5|39.38|36.5|38.82|35.94|0
1648149600000|2022-03-24 19:20:00|39.47|36.59|40.08|37.2|40.12|37.24|39.38|36.5|0
1648149900000|2022-03-24 19:25:00|40.25|37.37|40.37|37.49|40.71|37.83|40.25|37.37|0
1648150200000|2022-03-24 19:30:00|40.46|37.58|39.96|37.08|40.62|37.74|39.67|36.79|0
1648150500000|2022-03-24 19:35:00|40|37.12|39.63|36.75|40.12|37.24|39.5|36.62|0
1648150800000|2022-03-24 19:40:00|39.58|36.7|39.87|36.99|39.87|36.99|39.14|36.26|0
1648151100000|2022-03-24 19:45:00|39.91|37.03|38.06|35.18|40.56|37.68|37.86|34.98|0
1648151400000|2022-03-24 19:50:00|38.23|35.35|38.95|36.07|39.32|36.44|38.23|35.35|0
1648151700000|2022-03-24 19:55:00|38.99|36.11|39.73|36.85|39.9|37.02|38.66|35.78|0
1648152000000|2022-03-24 20:00:00|39.94|37.06|40.02|37.14|40.19|37.31|39.73|36.85|0
1648152300000|2022-03-24 20:05:00|40.06|37.18|39.85|36.97|40.1|37.22|39.85|36.97|0
1648152600000|2022-03-24 20:10:00|39.81|36.93|40.68|37.8|40.76|37.88|39.52|36.64|0
1648152900000|2022-03-24 20:15:00|40.92|37.56|40.96|37.6|41|37.64|40.92|37.56|0
1648153200000|2022-03-24 20:20:00|41|37.64|41.43|38.07|41.51|38.15|41|37.64|0
1648153500000|2022-03-24 20:25:00|41.42|38.06|42.26|38.9|42.26|38.9|41.3|37.94|0
1648153800000|2022-03-24 20:30:00|42.24|38.88|42.22|38.86|42.39|39.03|42.22|38.86|0
1648154100000|2022-03-24 20:35:00|42.26|38.9|42.26|38.9|42.26|38.9|42.22|38.86|0
1648154400000|2022-03-24 20:40:00|42.3|38.94|42.22|38.86|42.3|38.94|42.22|38.86|0
1648155000000|2022-03-24 20:50:00|42.21|38.85|42.21|38.85|42.21|38.85|42.21|38.85|0
1648155300000|2022-03-24 20:55:00|42.19|38.83|42.19|38.83|42.23|38.87|42.19|38.83|0
1648155600000|2022-03-24 21:00:00|42.21|38.85|42.14|38.78|42.21|38.85|42.14|38.78|0
1648155900000|2022-03-24 21:05:00|42.16|38.8|42.18|38.82|42.18|38.82|42.14|38.78|0
1648156200000|2022-03-24 21:10:00|42.12|38.76|42.17|38.81|42.18|38.82|42.12|38.76|0
1648156500000|2022-03-24 21:15:00|42.18|38.82|42.17|38.81|42.18|38.82|42.17|38.81|0
1648156800000|2022-03-24 21:20:00|42.19|38.83|42.18|38.82|42.22|38.86|42.16|38.8|0
1648157100000|2022-03-24 21:25:00|42.19|38.83|42.2|38.84|42.23|38.87|42.19|38.83|0
1648157400000|2022-03-24 21:30:00|42.16|38.8|42.15|38.79|42.16|38.8|42.15|38.79|0
1648157700000|2022-03-24 21:35:00|42.16|38.8|42.14|38.78|42.16|38.8|42.12|38.76|0
1648158000000|2022-03-24 21:40:00|42.12|38.76|42.06|38.7|42.12|38.76|42.06|38.7|0
1648158300000|2022-03-24 21:45:00|42.04|38.68|42.05|38.69|42.06|38.7|42.04|38.68|0
1648158600000|2022-03-24 21:50:00|42.06|38.7|42.17|38.81|42.17|38.81|42.06|38.7|0
1648158900000|2022-03-24 21:55:00|42.18|38.82|42.12|38.76|42.18|38.82|42.11|38.75|0
1648159200000|2022-03-24 22:00:00|42.18|38.82|42.24|38.88|42.37|39.01|41.88|38.52|0
1648159500000|2022-03-24 22:05:00|42.26|38.9|41.88|38.52|42.26|38.9|41.83|38.47|0
1648159800000|2022-03-24 22:10:00|41.87|38.51|41.66|38.3|41.94|38.58|41.56|38.2|0
1648160100000|2022-03-24 22:15:00|41.64|38.28|41.62|38.26|41.77|38.41|41.53|38.17|0
1648160400000|2022-03-24 22:20:00|41.6|38.24|41.64|38.28|41.77|38.41|41.6|38.24|0
1648160700000|2022-03-24 22:25:00|41.68|38.32|41.68|38.32|41.98|38.62|41.68|38.32|0
1648161000000|2022-03-24 22:30:00|41.66|38.3|41.47|38.11|41.68|38.32|41.47|38.11|0
1648161300000|2022-03-24 22:35:00|41.51|38.15|41.38|38.02|41.59|38.23|41.34|37.98|0
1648161600000|2022-03-24 22:40:00|41.36|38|41.38|38.02|41.42|38.06|41.34|37.98|0
1648161900000|2022-03-24 22:45:00|41.34|37.98|41.55|38.19|41.57|38.21|41.34|37.98|0
1648162200000|2022-03-24 22:50:00|41.5|38.14|41.5|38.14|41.63|38.27|41.46|38.1|0
1648162500000|2022-03-24 22:55:00|41.46|38.1|41.21|37.85|41.46|38.1|41.21|37.85|0
1648162800000|2022-03-24 23:00:00|41.23|37.87|41.16|37.8|41.29|37.93|41.16|37.8|0
1648163100000|2022-03-24 23:05:00|41.2|37.84|41.2|37.84|41.29|37.93|41.16|37.8|0
1648163400000|2022-03-24 23:10:00|41.16|37.8|40.95|37.59|41.16|37.8|40.87|37.51|0
1648163700000|2022-03-24 23:15:00|40.99|37.63|41.2|37.84|41.29|37.93|40.99|37.63|0
1648164000000|2022-03-24 23:20:00|41.22|37.86|41.5|38.14|41.5|38.14|41.16|37.8|0
1648164300000|2022-03-24 23:25:00|41.45|38.09|41.37|38.01|41.62|38.26|41.37|38.01|0
1648164600000|2022-03-24 23:30:00|41.35|37.99|41.28|37.92|41.45|38.09|41.24|37.88|0
1648164900000|2022-03-24 23:35:00|41.24|37.88|41.15|37.79|41.41|38.05|41.07|37.71|0
1648165200000|2022-03-24 23:40:00|41.11|37.75|41.28|37.92|41.28|37.92|41.05|37.69|0
1648165500000|2022-03-24 23:45:00|41.32|37.96|41.24|37.88|41.41|38.05|41.15|37.79|0
1648165800000|2022-03-24 23:50:00|41.19|37.83|41.24|37.88|41.36|38|41.15|37.79|0
1648166100000|2022-03-24 23:55:00|41.28|37.92|41.19|37.83|41.32|37.96|41.11|37.75|0
1648166400000|2022-03-25 00:00:00|41.15|37.79|40.77|37.41|41.19|37.83|40.69|37.33|0
1648166700000|2022-03-25 00:05:00|40.81|37.45|40.6|37.24|40.81|37.45|40.52|37.16|0
1648167000000|2022-03-25 00:10:00|40.52|37.16|40.35|36.99|40.64|37.28|40.27|36.91|0
1648167300000|2022-03-25 00:15:00|40.39|37.03|40.35|36.99|40.41|37.05|40.06|36.7|0
1648167600000|2022-03-25 00:20:00|40.39|37.03|40.18|36.82|40.47|37.11|40.14|36.78|0
1648167900000|2022-03-25 00:25:00|40.23|36.87|40.35|36.99|40.35|36.99|40.1|36.74|0
1648168200000|2022-03-25 00:30:00|40.31|36.95|40.43|37.07|40.56|37.2|40.31|36.95|0
1648168500000|2022-03-25 00:35:00|40.45|37.09|40.55|37.19|40.64|37.28|40.31|36.95|0
1648168800000|2022-03-25 00:40:00|40.6|37.24|40.55|37.19|40.72|37.36|40.53|37.17|0
1648169100000|2022-03-25 00:45:00|40.59|37.23|40.59|37.23|40.68|37.32|40.51|37.15|0
1648169400000|2022-03-25 00:50:00|40.64|37.28|40.43|37.07|40.64|37.28|40.3|36.94|0
1648169700000|2022-03-25 00:55:00|40.38|37.02|40.34|36.98|40.57|37.21|40.34|36.98|0
1648170000000|2022-03-25 01:00:00|40.3|36.94|40.42|37.06|40.59|37.23|40.18|36.82|0
1648170300000|2022-03-25 01:05:00|40.47|37.11|40.76|37.4|40.76|37.4|40.46|37.1|0
1648170600000|2022-03-25 01:10:00|40.71|37.35|40.75|37.39|40.88|37.52|40.67|37.31|0
1648170900000|2022-03-25 01:15:00|40.8|37.44|40.67|37.31|40.8|37.44|40.55|37.19|0
1648171200000|2022-03-25 01:20:00|40.71|37.35|40.44|37.08|40.71|37.35|40.25|36.89|0
1648171500000|2022-03-25 01:25:00|40.46|37.1|40.79|37.43|40.84|37.48|40.46|37.1|0
1648171800000|2022-03-25 01:30:00|40.75|37.39|40.75|37.39|40.84|37.48|40.54|37.18|0
1648172100000|2022-03-25 01:35:00|40.79|37.43|40.71|37.35|40.83|37.47|40.58|37.22|0
1648172400000|2022-03-25 01:40:00|40.73|37.37|40.98|37.62|40.98|37.62|40.67|37.31|0
1648172700000|2022-03-25 01:45:00|41|37.64|40.91|37.55|41.04|37.68|40.83|37.47|0
1648173000000|2022-03-25 01:50:00|40.87|37.51|43.14|39.78|43.23|39.87|40.87|37.51|0
1648173300000|2022-03-25 01:55:00|43.1|39.74|42.68|39.32|43.32|39.96|42.53|39.17|0
1648173600000|2022-03-25 02:00:00|42.66|39.3|42.38|39.02|42.66|39.3|42.38|39.02|0
1648173900000|2022-03-25 02:05:00|42.36|39|42.62|39.26|42.62|39.26|42.36|39|0
1648174200000|2022-03-25 02:10:00|42.55|39.19|42.23|38.87|42.57|39.21|42.14|38.78|0
1648174500000|2022-03-25 02:15:00|42.2|38.84|42.44|39.08|42.53|39.17|42.14|38.78|0
1648174800000|2022-03-25 02:20:00|42.4|39.04|42.14|38.78|42.4|39.04|42.05|38.69|0
1648175100000|2022-03-25 02:25:00|42.1|38.74|41.88|38.52|42.1|38.74|41.8|38.44|0
1648175400000|2022-03-25 02:30:00|41.84|38.48|41.84|38.48|41.88|38.52|41.54|38.18|0
1648175700000|2022-03-25 02:35:00|41.79|38.43|42.18|38.82|42.33|38.97|41.71|38.35|0
1648176000000|2022-03-25 02:40:00|42.22|38.86|41.96|38.6|42.26|38.9|41.85|38.49|0
1648176300000|2022-03-25 02:45:00|41.98|38.62|41.96|38.6|42.09|38.73|41.88|38.52|0
1648176600000|2022-03-25 02:50:00|42|38.64|42|38.64|42.17|38.81|41.83|38.47|0
1648176900000|2022-03-25 02:55:00|41.98|38.62|42.19|38.83|42.22|38.86|41.92|38.56|0
1648177200000|2022-03-25 03:00:00|42.22|38.86|42.3|38.94|42.3|38.94|42.06|38.7|0
1648177500000|2022-03-25 03:05:00|42.26|38.9|42.17|38.81|42.47|39.11|42.17|38.81|0
1648177800000|2022-03-25 03:10:00|42.13|38.77|41.96|38.6|42.13|38.77|41.78|38.42|0
1648178100000|2022-03-25 03:15:00|41.93|38.57|41.74|38.38|42|38.64|41.74|38.38|0
1648178400000|2022-03-25 03:20:00|41.72|38.36|41.65|38.29|41.74|38.38|41.48|38.12|0
1648178700000|2022-03-25 03:25:00|41.61|38.25|41.57|38.21|41.82|38.46|41.57|38.21|0
1648179000000|2022-03-25 03:30:00|41.61|38.25|41.76|38.4|41.87|38.51|41.61|38.25|0
1648179300000|2022-03-25 03:35:00|41.74|38.38|41.61|38.25|41.84|38.48|41.57|38.21|0
1648179600000|2022-03-25 03:40:00|41.63|38.27|41.31|37.95|41.63|38.27|41.2|37.84|0
1648179900000|2022-03-25 03:45:00|41.27|37.91|41.24|37.88|41.39|38.03|41.16|37.8|0
1648180200000|2022-03-25 03:50:00|41.27|37.91|41.37|38.01|41.43|38.07|41.22|37.86|0
1648180500000|2022-03-25 03:55:00|41.35|37.99|41.6|38.24|41.6|38.24|41.35|37.99|0
1648180800000|2022-03-25 04:00:00|41.56|38.2|41.69|38.33|41.71|38.35|41.48|38.12|0
1648181100000|2022-03-25 04:05:00|41.73|38.37|41.69|38.33|41.73|38.37|41.6|38.24|0
1648181400000|2022-03-25 04:10:00|41.73|38.37|41.9|38.54|42.07|38.71|41.73|38.37|0
1648181700000|2022-03-25 04:15:00|41.81|38.45|41.98|38.62|42.05|38.69|41.81|38.45|0
1648182000000|2022-03-25 04:20:00|42.03|38.67|41.98|38.62|42.07|38.71|41.94|38.58|0
1648182300000|2022-03-25 04:25:00|42.02|38.66|42.2|38.84|42.2|38.84|42.02|38.66|0
1648182600000|2022-03-25 04:30:00|42.17|38.81|42.11|38.75|42.32|38.96|42.07|38.71|0
1648182900000|2022-03-25 04:35:00|42.13|38.77|42.11|38.75|42.24|38.88|42.06|38.7|0
1648183200000|2022-03-25 04:40:00|42.08|38.72|42.28|38.92|42.41|39.05|42.06|38.7|0
1648183500000|2022-03-25 04:45:00|42.23|38.87|42.45|39.09|42.54|39.18|42.19|38.83|0
1648183800000|2022-03-25 04:50:00|42.41|39.05|43.34|39.98|43.38|40.02|42.41|39.05|0
1648184100000|2022-03-25 04:55:00|43.36|40|44.26|40.9|44.71|41.35|43.3|39.94|0
1648184400000|2022-03-25 05:00:00|44.31|40.95|44|40.64|44.31|40.95|43.87|40.51|0
1648184700000|2022-03-25 05:05:00|44.04|40.68|43.73|40.37|44.09|40.73|43.73|40.37|0
1648185000000|2022-03-25 05:10:00|43.69|40.33|43.82|40.46|43.91|40.55|43.6|40.24|0
1648185300000|2022-03-25 05:15:00|43.77|40.41|43.51|40.15|43.82|40.46|43.42|40.06|0
1648185600000|2022-03-25 05:20:00|43.55|40.19|43.6|40.24|43.82|40.46|43.47|40.11|0
1648185900000|2022-03-25 05:25:00|43.64|40.28|43.4|40.04|43.86|40.5|43.29|39.93|0
1648186200000|2022-03-25 05:30:00|43.38|40.02|43.13|39.77|43.4|40.04|42.94|39.58|0
1648186500000|2022-03-25 05:35:00|43.16|39.8|43.2|39.84|43.2|39.84|42.94|39.58|0
1648186800000|2022-03-25 05:40:00|43.15|39.79|42.89|39.53|43.15|39.79|42.76|39.4|0
1648187100000|2022-03-25 05:45:00|42.91|39.55|43.2|39.84|43.33|39.97|42.85|39.49|0
1648187400000|2022-03-25 05:50:00|43.24|39.88|43.17|39.81|43.28|39.92|42.93|39.57|0
1648187700000|2022-03-25 05:55:00|43.19|39.83|43.15|39.79|43.41|40.05|43.02|39.66|0
1648188000000|2022-03-25 06:00:00|43.19|39.83|43.21|39.85|43.45|40.09|43.11|39.75|0
1648188300000|2022-03-25 06:05:00|43.19|39.83|43.1|39.74|43.37|40.01|43.06|39.7|0
1648188600000|2022-03-25 06:10:00|43.17|39.81|43.39|40.03|43.54|40.18|43.17|39.81|0
1648188900000|2022-03-25 06:15:00|43.43|40.07|43.54|40.18|43.6|40.24|43.43|40.07|0
1648189200000|2022-03-25 06:20:00|43.56|40.2|43.65|40.29|43.71|40.35|43.45|40.09|0
1648189500000|2022-03-25 06:25:00|43.63|40.27|43.47|40.11|43.67|40.31|43.36|40|0
1648189800000|2022-03-25 06:30:00|43.49|40.13|43.49|40.13|43.54|40.18|43.38|40.02|0
1648190100000|2022-03-25 06:35:00|43.54|40.18|43.27|39.91|43.54|40.18|43.21|39.85|0
1648190400000|2022-03-25 06:40:00|43.31|39.95|43.18|39.82|43.4|40.04|43.1|39.74|0
1648190700000|2022-03-25 06:45:00|43.1|39.74|43.16|39.8|43.18|39.82|43.05|39.69|0
1648191000000|2022-03-25 06:50:00|43.18|39.82|43.36|40|43.36|40|43.09|39.73|0
1648191300000|2022-03-25 06:55:00|43.35|39.99|43.75|40.39|43.75|40.39|43.22|39.86|0
1648191600000|2022-03-25 07:00:00|43.71|40.35|43.4|40.04|43.71|40.35|43.18|39.82|0
1648191900000|2022-03-25 07:05:00|43.16|40.28|42.68|39.8|43.16|40.28|42.63|39.75|0
1648192200000|2022-03-25 07:10:00|42.72|39.84|43.11|40.23|43.11|40.23|42.68|39.8|0
1648192500000|2022-03-25 07:15:00|43.15|40.27|42.78|39.9|43.2|40.32|41.43|38.55|0
1648192800000|2022-03-25 07:20:00|42.8|39.92|42.69|39.81|42.86|39.98|42.39|39.51|0
1648193100000|2022-03-25 07:25:00|42.65|39.77|42.43|39.55|42.69|39.81|42.39|39.51|0
1648193400000|2022-03-25 07:30:00|42.47|39.59|42.69|39.81|42.73|39.85|42.43|39.55|0
1648193700000|2022-03-25 07:35:00|42.66|39.78|42.6|39.72|42.77|39.89|42.43|39.55|0
1648194000000|2022-03-25 07:40:00|42.64|39.76|42.55|39.67|42.79|39.91|42.47|39.59|0
1648194300000|2022-03-25 07:45:00|42.53|39.65|42.55|39.67|42.77|39.89|42.51|39.63|0
1648194600000|2022-03-25 07:50:00|42.57|39.69|42.86|39.98|42.94|40.06|42.55|39.67|0
1648194900000|2022-03-25 07:55:00|42.83|39.95|43.25|40.37|43.27|40.39|42.79|39.91|0
1648195200000|2022-03-25 08:00:00|43.12|40.24|42.68|39.8|43.38|40.5|42.68|39.8|0
1648195500000|2022-03-25 08:05:00|42.64|39.76|41.52|38.64|42.64|39.76|41.33|38.45|0
1648195800000|2022-03-25 08:10:00|41.48|38.6|40.53|37.65|41.52|38.64|40.53|37.65|0
1648196100000|2022-03-25 08:15:00|40.55|37.67|42.16|39.28|42.46|39.58|40.04|37.16|0
1648196400000|2022-03-25 08:20:00|42.2|39.32|42.52|39.64|42.67|39.79|42.12|39.24|0
1648196700000|2022-03-25 08:25:00|42.54|39.66|42.67|39.79|42.8|39.92|42.48|39.6|0
1648197000000|2022-03-25 08:30:00|42.65|39.77|42.88|40|42.93|40.05|42.45|39.57|0
1648197300000|2022-03-25 08:35:00|42.92|40.04|42.92|40.04|43.05|40.17|42.79|39.91|0
1648197600000|2022-03-25 08:40:00|42.94|40.06|43.27|40.39|43.31|40.43|42.71|39.83|0
1648197900000|2022-03-25 08:45:00|43.31|40.43|43.09|40.21|43.31|40.43|43.05|40.17|0
1648198200000|2022-03-25 08:50:00|43.24|40.36|43.44|40.56|43.48|40.6|43.24|40.36|0
1648198500000|2022-03-25 08:55:00|43.42|40.54|43.53|40.65|43.7|40.82|43.35|40.47|0
1648198800000|2022-03-25 09:00:00|43.55|40.67|43.18|40.3|44.36|41.48|42.49|39.61|0
1648199100000|2022-03-25 09:05:00|43.11|40.23|42.66|39.78|43.13|40.25|42.62|39.74|0
1648199400000|2022-03-25 09:10:00|42.68|39.8|43.07|40.19|43.09|40.21|42.57|39.69|0
1648199700000|2022-03-25 09:15:00|43|40.12|43.56|40.68|43.56|40.68|43|40.12|0
1648200000000|2022-03-25 09:20:00|43.54|40.66|43.69|40.81|43.78|40.9|43.43|40.55|0
1648200300000|2022-03-25 09:25:00|43.67|40.79|43.52|40.64|43.74|40.86|43.39|40.51|0
1648200600000|2022-03-25 09:30:00|43.5|40.62|43.17|40.29|43.74|40.86|43.13|40.25|0
1648200900000|2022-03-25 09:35:00|43.21|40.33|43.78|40.9|43.82|40.94|43.1|40.22|0
1648201200000|2022-03-25 09:40:00|43.84|40.96|44|41.12|44|41.12|43.73|40.85|0
1648201500000|2022-03-25 09:45:00|43.95|41.07|44.26|41.38|44.48|41.6|43.95|41.07|0
1648201800000|2022-03-25 09:50:00|44.3|41.42|44.57|41.69|44.61|41.73|44.17|41.29|0
1648202100000|2022-03-25 09:55:00|44.52|41.64|44.57|41.69|44.61|41.73|44.48|41.6|0
1648202400000|2022-03-25 10:00:00|44.61|41.73|44.34|41.46|44.83|41.95|44.3|41.42|0
1648202700000|2022-03-25 10:05:00|44.39|41.51|44.52|41.64|44.61|41.73|44.34|41.46|0
1648203000000|2022-03-25 10:10:00|44.5|41.62|43.98|41.1|44.81|41.93|43.94|41.06|0
1648203300000|2022-03-25 10:15:00|43.94|41.06|44.16|41.28|44.2|41.32|43.94|41.06|0
1648203600000|2022-03-25 10:20:00|44.2|41.32|44.15|41.27|44.46|41.58|44.07|41.19|0
1648203900000|2022-03-25 10:25:00|44.13|41.25|44.48|41.6|44.55|41.67|44.09|41.21|0
1648204200000|2022-03-25 10:30:00|44.46|41.58|44.33|41.45|44.6|41.72|44.28|41.4|0
1648204500000|2022-03-25 10:35:00|44.37|41.49|44.24|41.36|44.42|41.54|44.15|41.27|0
1648204800000|2022-03-25 10:40:00|44.26|41.38|44.37|41.49|44.46|41.58|44.19|41.31|0
1648205100000|2022-03-25 10:45:00|44.33|41.45|44.21|41.33|44.5|41.62|44.15|41.27|0
1648205400000|2022-03-25 10:50:00|44.26|41.38|44.63|41.75|44.64|41.76|44.24|41.36|0
1648205700000|2022-03-25 10:55:00|44.61|41.73|45.4|42.52|45.42|42.54|44.59|41.71|0
1648206000000|2022-03-25 11:00:00|45.37|42.49|45.08|42.2|45.37|42.49|45.08|42.2|0
1648206300000|2022-03-25 11:05:00|45.12|42.24|43.81|40.93|45.35|42.47|43.77|40.89|0
1648206600000|2022-03-25 11:10:00|43.85|40.97|43.41|40.53|44.03|41.15|43.41|40.53|0
1648206900000|2022-03-25 11:15:00|43.28|40.4|43.59|40.71|43.81|40.93|43.21|40.33|0
1648207200000|2022-03-25 11:20:00|43.56|40.68|44.36|41.48|44.45|41.57|43.54|40.66|0
1648207500000|2022-03-25 11:25:00|44.34|41.46|45.47|42.59|45.76|42.88|44.25|41.37|0
1648207800000|2022-03-25 11:30:00|45.42|42.54|45.19|42.31|45.47|42.59|45.1|42.22|0
1648208100000|2022-03-25 11:35:00|45.15|42.27|44.83|41.95|45.19|42.31|44.83|41.95|0
1648208400000|2022-03-25 11:40:00|44.79|41.91|45.01|42.13|45.01|42.13|44.79|41.91|0
1648208700000|2022-03-25 11:45:00|45.06|42.18|45.1|42.22|45.28|42.4|44.96|42.08|0
1648209000000|2022-03-25 11:50:00|45.12|42.24|44.76|41.88|45.37|42.49|44.54|41.66|0
1648209300000|2022-03-25 11:55:00|44.8|41.92|44.71|41.83|45.03|42.15|44.53|41.65|0
1648209600000|2022-03-25 12:00:00|44.62|41.74|44.53|41.65|44.67|41.79|44.46|41.58|0
1648209900000|2022-03-25 12:05:00|44.49|41.61|44.57|41.69|44.78|41.9|44.49|41.61|0
1648210200000|2022-03-25 12:10:00|44.62|41.74|44.62|41.74|44.66|41.78|44.35|41.47|0
1648210500000|2022-03-25 12:15:00|44.57|41.69|44.71|41.83|44.71|41.83|44.41|41.53|0
1648210800000|2022-03-25 12:20:00|44.8|41.92|44.75|41.87|44.89|42.01|44.57|41.69|0
1648211100000|2022-03-25 12:25:00|44.8|41.92|44.61|41.73|44.8|41.92|44.57|41.69|0
1648211400000|2022-03-25 12:30:00|44.59|41.71|44.39|41.51|44.66|41.78|44.16|41.28|0
1648211700000|2022-03-25 12:35:00|44.34|41.46|44.03|41.15|44.39|41.51|44.03|41.15|0
1648212000000|2022-03-25 12:40:00|43.9|41.02|43.66|40.78|44.21|41.33|43.35|40.47|0
1648212300000|2022-03-25 12:45:00|43.68|40.8|43.66|40.78|43.74|40.86|43.57|40.69|0
1648212600000|2022-03-25 12:50:00|43.61|40.73|43.37|40.97|43.65|41.01|43.33|40.73|0
1648212900000|2022-03-25 12:55:00|43.41|41.01|43.46|41.06|43.55|41.15|43.32|40.92|0
1648213200000|2022-03-25 13:00:00|43.41|41.01|43.01|40.61|43.46|41.06|42.97|40.57|0
1648213500000|2022-03-25 13:05:00|43.06|40.66|43.01|40.61|43.23|40.83|42.88|40.48|0
1648213800000|2022-03-25 13:10:00|43.06|40.66|42.99|40.59|43.14|40.74|42.92|40.52|0
1648214100000|2022-03-25 13:15:00|42.97|40.57|42.92|40.52|43.05|40.65|42.83|40.43|0
1648214400000|2022-03-25 13:20:00|42.94|40.54|42.61|40.21|42.97|40.57|42.57|40.17|0
1648214700000|2022-03-25 13:25:00|42.63|40.23|42.04|39.64|42.66|40.26|41.87|39.47|0
1648215000000|2022-03-25 13:30:00|41.98|39.58|42.17|39.77|42.7|40.3|41.83|39.43|0
1648215300000|2022-03-25 13:35:00|42.04|39.64|41.14|38.74|42.22|39.82|41.14|38.74|0
1648215600000|2022-03-25 13:40:00|41.1|38.7|41.61|39.21|41.87|39.47|40.71|38.31|0
1648215900000|2022-03-25 13:45:00|41.74|39.34|42.5|40.1|42.87|40.47|41.22|38.82|0
1648216200000|2022-03-25 13:50:00|42.56|40.16|42.69|40.29|42.96|40.56|42.08|39.68|0
1648216500000|2022-03-25 13:55:00|42.78|40.38|41.65|39.25|42.82|40.42|41.3|38.9|0
1648216800000|2022-03-25 14:00:00|41.71|39.31|41.54|39.14|41.8|39.4|41|38.6|0
1648217100000|2022-03-25 14:05:00|41.56|39.16|42.21|39.81|42.3|39.9|41.3|38.9|0
1648217400000|2022-03-25 14:10:00|42.16|39.76|42.08|39.68|42.64|40.24|42.01|39.61|0
1648217700000|2022-03-25 14:15:00|41.95|39.55|42.82|40.42|42.91|40.51|41.77|39.37|0
1648218000000|2022-03-25 14:20:00|42.86|40.46|42.56|40.16|44.02|41.62|42.12|39.72|0
1648218300000|2022-03-25 14:25:00|42.52|40.12|41.81|39.41|42.56|40.16|41.81|39.41|0
1648218600000|2022-03-25 14:30:00|41.86|39.46|42.69|40.29|42.69|40.29|41.81|39.41|0
1648218900000|2022-03-25 14:35:00|42.78|40.38|42.78|40.38|43.27|40.87|42.78|40.38|0
1648219200000|2022-03-25 14:40:00|42.75|40.35|43.58|41.18|43.76|41.36|42.6|40.2|0
1648219500000|2022-03-25 14:45:00|43.49|41.09|43.39|40.99|43.98|41.58|43.26|40.86|0
1648219800000|2022-03-25 14:50:00|43.43|41.03|42.76|40.36|43.66|41.26|42.5|40.1|0
1648220100000|2022-03-25 14:55:00|42.72|40.32|42.81|40.41|43.12|40.72|42.5|40.1|0
1648220400000|2022-03-25 15:00:00|42.96|40.56|41.88|39.48|43.12|40.72|41.45|39.05|0
1648220700000|2022-03-25 15:05:00|41.84|39.44|39.87|37.47|42.06|39.66|39.87|37.47|0
1648221000000|2022-03-25 15:10:00|39.83|37.43|40.56|38.16|40.6|38.2|38.07|35.67|0
1648221300000|2022-03-25 15:15:00|40.48|38.08|41.31|38.91|41.99|39.59|40.39|37.99|0
1648221600000|2022-03-25 15:20:00|41.37|38.97|40.19|37.79|41.37|38.97|40.19|37.79|0
1648221900000|2022-03-25 15:25:00|40.15|37.75|40.47|38.07|41.98|39.58|39.44|37.04|0
1648222200000|2022-03-25 15:30:00|40.43|38.03|40.64|38.24|40.93|38.53|39.81|37.41|0
1648222500000|2022-03-25 15:35:00|40.72|38.32|40.89|38.49|41.18|38.78|40.47|38.07|0
1648222800000|2022-03-25 15:40:00|40.8|38.4|42.05|39.65|42.08|39.68|40.8|38.4|0
1648223100000|2022-03-25 15:45:00|42.08|39.68|40.97|38.57|42.08|39.68|40.89|38.49|0
1648223400000|2022-03-25 15:50:00|41.01|38.61|41.05|38.65|42.03|39.63|40.97|38.57|0
1648223700000|2022-03-25 15:55:00|41.01|38.61|40.8|38.4|41.18|38.78|40.05|37.65|0
1648224000000|2022-03-25 16:00:00|40.67|38.27|40.8|38.4|41.09|38.69|40.34|37.94|0
1648224300000|2022-03-25 16:05:00|40.88|38.48|41.73|39.33|42.11|39.71|40.88|38.48|0
1648224600000|2022-03-25 16:10:00|41.77|39.37|42.41|40.01|42.46|40.06|41.71|39.31|0
1648224900000|2022-03-25 16:15:00|42.5|40.1|42.54|40.14|42.63|40.23|41.73|39.33|0
1648225200000|2022-03-25 16:20:00|42.52|40.12|41.51|39.11|42.52|40.12|40.76|38.36|0
1648225500000|2022-03-25 16:25:00|41.59|39.19|41.8|39.4|41.98|39.58|40.91|38.51|0
1648225800000|2022-03-25 16:30:00|41.85|39.45|41.76|39.36|41.85|39.45|41.08|38.68|0
1648226100000|2022-03-25 16:35:00|41.72|39.32|40.4|38|41.72|39.32|40.15|37.75|0
1648226400000|2022-03-25 16:40:00|40.36|37.96|40.86|38.46|40.87|38.47|40.32|37.92|0
1648226700000|2022-03-25 16:45:00|40.91|38.51|41.39|38.99|41.76|39.36|40.82|38.42|0
1648227000000|2022-03-25 16:50:00|41.41|39.01|41.03|38.63|42.1|39.7|40.65|38.25|0
1648227300000|2022-03-25 16:55:00|40.99|38.59|41.37|38.97|41.58|39.18|40.48|38.08|0
1648227600000|2022-03-25 17:00:00|41.45|39.05|41.41|39.01|41.54|39.14|40.65|38.25|0
1648227900000|2022-03-25 17:05:00|41.37|38.97|41.37|38.97|41.71|39.31|40.99|38.59|0
1648228200000|2022-03-25 17:10:00|41.28|38.88|40.94|38.54|41.32|38.92|40.61|38.21|0
1648228500000|2022-03-25 17:15:00|40.98|38.58|42.4|40|42.66|40.26|40.98|38.58|0
1648228800000|2022-03-25 17:20:00|42.44|40.04|40.94|38.54|42.61|40.21|40.9|38.5|0
1648229100000|2022-03-25 17:25:00|40.98|38.58|41.23|38.83|41.24|38.84|40.77|38.37|0
1648229400000|2022-03-25 17:30:00|41.3|38.9|41.96|39.56|41.96|39.56|41.28|38.88|0
1648229700000|2022-03-25 17:35:00|42|39.6|42.09|39.69|42.22|39.82|41.7|39.3|0
1648230000000|2022-03-25 17:40:00|42.13|39.73|42.26|39.86|42.35|39.95|41.44|39.04|0
1648230300000|2022-03-25 17:45:00|42.3|39.9|42.43|40.03|42.56|40.16|41.87|39.47|0
1648230600000|2022-03-25 17:50:00|42.48|40.08|42.82|40.42|42.87|40.47|42.43|40.03|0
1648230900000|2022-03-25 17:55:00|42.87|40.47|43.66|41.26|43.79|41.39|42.82|40.42|0
1648231200000|2022-03-25 18:00:00|43.7|41.3|44.06|41.66|44.24|41.84|43.31|40.91|0
1648231500000|2022-03-25 18:05:00|44.1|41.7|44.35|41.95|44.46|42.06|44.02|41.62|0
1648231800000|2022-03-25 18:10:00|44.42|42.02|44.15|41.75|44.55|42.15|43.79|41.39|0
1648232100000|2022-03-25 18:15:00|44.19|41.79|43.72|41.32|44.37|41.97|43.7|41.3|0
1648232400000|2022-03-25 18:20:00|43.79|41.39|44.06|41.66|44.19|41.79|43.79|41.39|0
1648232700000|2022-03-25 18:25:00|44.1|41.7|44.32|41.92|44.5|42.1|43.83|41.43|0
1648233000000|2022-03-25 18:30:00|44.37|41.97|44.55|42.15|44.95|42.55|44.32|41.92|0
1648233300000|2022-03-25 18:35:00|44.5|42.1|44.46|42.06|44.82|42.42|44.23|41.83|0
1648233600000|2022-03-25 18:40:00|44.41|42.01|44.59|42.19|44.59|42.19|44.05|41.65|0
1648233900000|2022-03-25 18:45:00|44.63|42.23|44.45|42.05|44.86|42.46|44.27|41.87|0
1648234200000|2022-03-25 18:50:00|44.54|42.14|44.95|42.55|45.04|42.64|44.36|41.96|0
1648234500000|2022-03-25 18:55:00|44.99|42.59|44.63|42.23|45.18|42.78|44.5|42.1|0
1648234800000|2022-03-25 19:00:00|44.65|42.25|40.7|38.3|44.77|42.37|40.27|37.87|0
1648235100000|2022-03-25 19:05:00|40.78|38.38|40.02|37.62|40.87|38.47|39.76|37.36|0
1648235400000|2022-03-25 19:10:00|40.18|37.78|40.82|38.42|40.87|38.47|39.97|37.57|0
1648235700000|2022-03-25 19:15:00|40.91|38.51|39.93|37.53|40.99|38.59|39.85|37.45|0
1648236000000|2022-03-25 19:20:00|39.99|37.59|39.43|37.03|40.01|37.61|38.89|36.49|0
1648236300000|2022-03-25 19:25:00|39.47|37.07|38.6|36.2|39.59|37.19|38.56|36.16|0
1648236600000|2022-03-25 19:30:00|38.52|36.12|38.72|36.32|39.05|36.65|38.11|35.71|0
1648236900000|2022-03-25 19:35:00|38.68|36.28|38.84|36.44|39.51|37.11|38.47|36.07|0
1648237200000|2022-03-25 19:40:00|38.97|36.57|39.71|37.31|40.39|37.99|38.92|36.52|0
1648237500000|2022-03-25 19:45:00|39.84|37.44|41.07|38.67|41.07|38.67|39.84|37.44|0
1648237800000|2022-03-25 19:50:00|40.81|38.41|41.85|39.45|41.89|39.49|40.81|38.41|0
1648238100000|2022-03-25 19:55:00|41.89|39.49|42.91|40.51|43.35|40.95|41.81|39.41|0
1648238400000|2022-03-25 20:00:00|43.17|40.77|43|40.6|43.17|40.77|42.42|40.02|0
1648238700000|2022-03-25 20:05:00|42.95|40.55|42.73|40.33|43.08|40.68|42.73|40.33|0
1648239000000|2022-03-25 20:10:00|42.77|40.37|42.95|40.55|42.99|40.59|42.73|40.33|0
1648451100000|2022-03-28 07:05:00|43.59|40.79|43.75|41.35|44.13|41.73|43.35|40.79|0
1648451400000|2022-03-28 07:10:00|43.72|41.32|43.32|40.92|43.77|41.37|42.97|40.57|0
1648451700000|2022-03-28 07:15:00|43.34|40.94|43.12|40.72|43.59|41.19|43.06|40.66|0
1648452000000|2022-03-28 07:20:00|43.06|40.66|43.28|40.88|43.5|41.1|42.88|40.48|0
1648452300000|2022-03-28 07:25:00|43.32|40.92|44.08|41.68|44.26|41.86|43.32|40.92|0
1648452600000|2022-03-28 07:30:00|44.1|41.7|44.57|42.17|44.62|42.22|44.1|41.7|0
1648452900000|2022-03-28 07:35:00|44.59|42.19|43.92|41.52|44.62|42.22|43.92|41.52|0
1648453200000|2022-03-28 07:40:00|43.9|41.5|43.87|41.47|44.03|41.63|43.58|41.18|0
1648453500000|2022-03-28 07:45:00|43.92|41.52|43.49|41.09|43.96|41.56|43.36|40.96|0
1648453800000|2022-03-28 07:50:00|43.4|41|43.58|41.18|43.76|41.36|43.31|40.91|0
1648454100000|2022-03-28 07:55:00|43.56|41.16|43.8|41.4|43.91|41.51|43.33|40.93|0
1648454400000|2022-03-28 08:00:00|43.76|41.36|43.05|40.65|43.76|41.36|42.91|40.51|0
1648454700000|2022-03-28 08:05:00|43|40.6|43.04|40.64|43.13|40.73|42.69|40.29|0
1648455000000|2022-03-28 08:10:00|42.96|40.56|43.4|41|43.4|41|42.96|40.56|0
1648455300000|2022-03-28 08:15:00|43.35|40.95|44.11|41.71|44.25|41.85|43.35|40.95|0
1648455600000|2022-03-28 08:20:00|43.98|41.58|43.89|41.49|44.07|41.67|43.66|41.26|0
1648455900000|2022-03-28 08:25:00|43.95|41.55|42.89|40.49|44.25|41.85|42.54|40.14|0
1648456200000|2022-03-28 08:30:00|42.91|40.51|42.45|40.05|42.94|40.54|42.36|39.96|0
1648456500000|2022-03-28 08:35:00|42.41|40.01|42.85|40.45|42.85|40.45|42.32|39.92|0
1648456800000|2022-03-28 08:40:00|42.82|40.42|43.2|40.8|43.22|40.82|42.8|40.4|0
1648457100000|2022-03-28 08:45:00|43.24|40.84|43.69|41.29|43.92|41.52|43.11|40.71|0
1648457400000|2022-03-28 08:50:00|43.65|41.25|44.2|41.8|44.29|41.89|43.51|41.11|0
1648457700000|2022-03-28 08:55:00|44.25|41.85|44.66|42.26|44.72|42.32|44.2|41.8|0
1648458000000|2022-03-28 09:00:00|44.63|42.23|43.88|41.48|44.63|42.23|43.84|41.44|0
1648458300000|2022-03-28 09:05:00|43.9|41.5|43.52|41.12|43.95|41.55|43.34|40.94|0
1648458600000|2022-03-28 09:10:00|43.48|41.08|43.16|40.76|43.48|41.08|43.16|40.76|0
1648458900000|2022-03-28 09:15:00|43.19|40.79|42.81|40.41|43.25|40.85|42.7|40.3|0
1648459200000|2022-03-28 09:20:00|42.85|40.45|43.07|40.67|43.12|40.72|42.59|40.19|0
1648459500000|2022-03-28 09:25:00|43.09|40.69|43.38|40.98|43.38|40.98|43.07|40.67|0
1648459800000|2022-03-28 09:30:00|43.34|40.94|43.65|41.25|43.65|41.25|43.25|40.85|0
1648460100000|2022-03-28 09:35:00|43.67|41.27|43.81|41.41|44.06|41.66|43.63|41.23|0
1648460400000|2022-03-28 09:40:00|43.87|41.47|44.01|41.61|44.1|41.7|43.87|41.47|0
1648460700000|2022-03-28 09:45:00|43.99|41.59|43.74|41.34|44.1|41.7|43.67|41.27|0
1648461000000|2022-03-28 09:50:00|43.78|41.38|43.44|41.04|43.8|41.4|43.33|40.93|0
1648461300000|2022-03-28 09:55:00|43.47|41.07|43.53|41.13|43.69|41.29|43.33|40.93|0
1648461600000|2022-03-28 10:00:00|43.51|41.11|43.78|41.38|43.8|41.4|43.11|40.71|0
1648461900000|2022-03-28 10:05:00|43.73|41.33|43.6|41.2|43.82|41.42|43.55|41.15|0
1648462200000|2022-03-28 10:10:00|43.55|41.15|43.96|41.56|43.96|41.56|43.46|41.06|0
1648462500000|2022-03-28 10:15:00|43.91|41.51|44.14|41.74|44.23|41.83|43.87|41.47|0
1648462800000|2022-03-28 10:20:00|44.09|41.69|44.41|42.01|44.41|42.01|43.86|41.46|0
1648463100000|2022-03-28 10:25:00|44.38|41.98|43.68|41.28|44.41|42.01|43.64|41.24|0
1648463400000|2022-03-28 10:30:00|43.7|41.3|43.7|41.3|43.84|41.44|43.55|41.15|0
1648463700000|2022-03-28 10:35:00|43.73|41.33|43.97|41.57|44.02|41.62|43.55|41.15|0
1648464000000|2022-03-28 10:40:00|44|41.6|44.27|41.87|44.49|42.09|44|41.6|0
1648464300000|2022-03-28 10:45:00|44.22|41.82|44.58|42.18|44.72|42.32|44.13|41.73|0
1648464600000|2022-03-28 10:50:00|44.54|42.14|44.35|41.95|44.72|42.32|44.26|41.86|0
1648464900000|2022-03-28 10:55:00|44.38|41.98|44.37|41.97|44.47|42.07|43.99|41.59|0
1648465200000|2022-03-28 11:00:00|44.49|42.09|44.9|42.5|44.9|42.5|44.47|42.07|0
1648465500000|2022-03-28 11:05:00|44.85|42.45|43.76|41.36|44.9|42.5|43.63|41.23|0
1648465800000|2022-03-28 11:10:00|43.81|41.41|43.72|41.32|44.04|41.64|43.47|41.07|0
1648466100000|2022-03-28 11:15:00|43.69|41.29|44.26|41.86|44.26|41.86|43.67|41.27|0
1648466400000|2022-03-28 11:20:00|44.22|41.82|44.17|41.77|44.31|41.91|43.99|41.59|0
1648466700000|2022-03-28 11:25:00|44.19|41.79|44.3|41.9|44.3|41.9|44.12|41.72|0
1648467000000|2022-03-28 11:30:00|44.26|41.86|44.58|42.18|44.67|42.27|44.26|41.86|0
1648467300000|2022-03-28 11:35:00|44.62|42.22|44.72|42.32|44.95|42.55|44.53|42.13|0
1648467600000|2022-03-28 11:40:00|44.67|42.27|44.66|42.26|44.7|42.3|44.3|41.9|0
1648467900000|2022-03-28 11:45:00|43.83|41.43|44.89|42.49|44.93|42.53|43.83|41.43|0
1648468200000|2022-03-28 11:50:00|44.93|42.53|44.75|42.35|44.93|42.53|44.56|42.16|0
1648468500000|2022-03-28 11:55:00|44.72|42.32|44.91|42.51|44.98|42.58|44.58|42.18|0
1648468800000|2022-03-28 12:00:00|44.88|42.48|44.56|42.16|45.02|42.62|44.42|42.02|0
1648469100000|2022-03-28 12:05:00|44.49|42.09|44.38|41.98|44.65|42.25|44.38|41.98|0
1648469400000|2022-03-28 12:10:00|44.33|41.93|44.24|41.84|44.42|42.02|44.15|41.75|0
1648469700000|2022-03-28 12:15:00|44.28|41.88|43.89|41.49|44.37|41.97|43.89|41.49|0
1648470000000|2022-03-28 12:20:00|43.87|41.47|43.82|41.42|44.23|41.83|43.27|40.87|0
1648470300000|2022-03-28 12:25:00|43.84|41.44|44.13|41.73|44.27|41.87|43.84|41.44|0
1648470600000|2022-03-28 12:30:00|44.18|41.78|44.04|41.64|44.27|41.87|43.95|41.55|0
1648470900000|2022-03-28 12:35:00|44.09|41.69|43.68|41.28|44.09|41.69|43.63|41.23|0
1648471200000|2022-03-28 12:40:00|43.7|41.3|43.23|40.83|43.7|41.3|43.01|40.61|0
1648471500000|2022-03-28 12:45:00|43.18|40.78|43.69|41.29|43.78|41.38|42.97|40.57|0
1648471800000|2022-03-28 12:50:00|43.74|41.34|43.69|41.29|43.78|41.38|43.4|41|0
1648472100000|2022-03-28 12:55:00|43.65|41.25|43.69|41.29|43.91|41.51|43.51|41.11|0
1648472400000|2022-03-28 13:00:00|43.73|41.33|43.46|41.06|43.87|41.47|43.33|40.93|0
1648472700000|2022-03-28 13:05:00|43.55|41.15|43.69|41.29|44.05|41.65|43.48|41.08|0
1648473000000|2022-03-28 13:10:00|43.73|41.33|43.64|41.24|43.73|41.33|42.88|40.48|0
1648473300000|2022-03-28 13:15:00|43.69|41.29|43.59|41.19|43.96|41.56|43.5|41.1|0
1648473600000|2022-03-28 13:20:00|43.5|41.1|43.19|40.79|43.64|41.24|43.19|40.79|0
1648473900000|2022-03-28 13:25:00|43.24|40.84|42.97|40.57|43.24|40.84|42.7|40.3|0
1648474200000|2022-03-28 13:30:00|43.15|40.75|42.88|40.48|43.64|41.24|42.39|39.99|0
1648474500000|2022-03-28 13:35:00|42.79|40.39|43.9|41.5|43.9|41.5|42.75|40.35|0
1648474800000|2022-03-28 13:40:00|43.72|41.32|44.04|41.64|44.58|42.18|43.54|41.14|0
1648475100000|2022-03-28 13:45:00|44.08|41.68|43.95|41.55|44.31|41.91|43.63|41.23|0
1648475400000|2022-03-28 13:50:00|44.04|41.64|44.9|42.5|45.13|42.73|43.9|41.5|0
1648475700000|2022-03-28 13:55:00|45.04|42.64|45.73|43.33|45.97|43.57|44.72|42.32|0
1648476000000|2022-03-28 14:00:00|45.87|43.47|44.77|42.37|45.87|43.47|44|41.6|0
1648476300000|2022-03-28 14:05:00|44.91|42.51|44.84|42.44|45.62|43.22|44.36|41.96|0
1648476600000|2022-03-28 14:10:00|44.86|42.46|44.54|42.14|45.09|42.69|44.43|42.03|0
1648476900000|2022-03-28 14:15:00|44.59|42.19|44.27|41.87|44.95|42.55|43.82|41.42|0
1648477200000|2022-03-28 14:20:00|44.45|42.05|43.94|41.54|44.54|42.14|43.18|40.78|0
1648477500000|2022-03-28 14:25:00|43.99|41.59|44.44|42.04|44.48|42.08|43.22|40.82|0
1648477800000|2022-03-28 14:30:00|44.62|42.22|44.35|41.95|44.99|42.59|43.49|41.09|0
1648478100000|2022-03-28 14:35:00|44.58|42.18|44.35|41.95|44.94|42.54|43.81|41.41|0
1648478400000|2022-03-28 14:40:00|44.49|42.09|44.94|42.54|44.99|42.59|44.21|41.81|0
1648478700000|2022-03-28 14:45:00|45.03|42.63|45.67|43.27|46.09|43.69|45.03|42.63|0
1648479000000|2022-03-28 14:50:00|45.63|43.23|45.95|43.55|46.19|43.79|45.49|43.09|0
1648479300000|2022-03-28 14:55:00|46|43.6|46|43.6|46.14|43.74|45.77|43.37|0
1648479600000|2022-03-28 15:00:00|46.14|43.74|44.62|42.22|46.37|43.97|43.85|41.45|0
1648479900000|2022-03-28 15:05:00|44.43|42.03|44.57|42.17|44.8|42.4|43.96|41.56|0
1648480200000|2022-03-28 15:10:00|44.71|42.31|45.21|42.81|45.25|42.85|44.43|42.03|0
1648480500000|2022-03-28 15:15:00|45.16|42.76|45.31|42.91|45.35|42.95|44.81|42.41|0
1648480800000|2022-03-28 15:20:00|45.36|42.96|44.63|42.23|45.41|43.01|44.49|42.09|0
1648481100000|2022-03-28 15:25:00|44.54|42.14|44.56|42.16|44.63|42.23|43.64|41.24|0
1648481400000|2022-03-28 15:30:00|44.6|42.2|43.37|40.97|44.67|42.27|43.1|40.7|0
1648481700000|2022-03-28 15:35:00|43.19|40.79|42.46|40.06|43.19|40.79|42.22|39.82|0
1648482000000|2022-03-28 15:40:00|42.53|40.13|43.05|40.65|43.05|40.65|42.35|39.95|0
1648482300000|2022-03-28 15:45:00|42.92|40.52|41.23|38.83|42.92|40.52|41.18|38.78|0
1648482600000|2022-03-28 15:50:00|41.14|38.74|40.94|38.54|41.78|39.38|40.84|38.44|0
1648482900000|2022-03-28 15:55:00|40.99|38.59|42.35|39.95|42.7|40.3|40.99|38.59|0
1648483200000|2022-03-28 16:00:00|42.22|39.82|43.31|40.91|43.4|41|42.05|39.65|0
1648483500000|2022-03-28 16:05:00|43.27|40.87|42.78|40.38|43.62|41.22|42.78|40.38|0
1648483800000|2022-03-28 16:10:00|42.83|40.43|42.57|40.17|42.83|40.43|42.09|39.69|0
1648484100000|2022-03-28 16:15:00|42.48|40.08|41.91|39.51|42.83|40.43|41.66|39.26|0
1648484400000|2022-03-28 16:20:00|41.96|39.56|42.82|40.42|42.96|40.56|41.96|39.56|0
1648484700000|2022-03-28 16:25:00|42.87|40.47|40.98|38.58|43.13|40.73|40.72|38.32|0
1648485000000|2022-03-28 16:30:00|40.89|38.49|42.24|39.84|42.46|40.06|40.81|38.41|0
1648485300000|2022-03-28 16:35:00|42.37|39.97|42.72|40.32|42.77|40.37|42.24|39.84|0
1648485600000|2022-03-28 16:40:00|42.7|40.3|42.98|40.58|43.2|40.8|42.59|40.19|0
1648485900000|2022-03-28 16:45:00|42.9|40.5|42.89|40.49|42.94|40.54|42.48|40.08|0
1648486200000|2022-03-28 16:50:00|42.81|40.41|43.47|41.07|43.47|41.07|42.72|40.32|0
1648486500000|2022-03-28 16:55:00|43.51|41.11|43.6|41.2|43.74|41.34|43.44|41.04|0
1648486800000|2022-03-28 17:00:00|43.65|41.25|43.69|41.29|43.96|41.56|43.51|41.11|0
1648487100000|2022-03-28 17:05:00|43.73|41.33|43.29|40.89|43.96|41.56|43.2|40.8|0
1648487400000|2022-03-28 17:10:00|43.24|40.84|43.64|41.24|43.73|41.33|43.2|40.8|0
1648487700000|2022-03-28 17:15:00|43.69|41.29|43.82|41.42|43.91|41.51|43.6|41.2|0
1648488000000|2022-03-28 17:20:00|43.91|41.51|44.58|42.18|44.63|42.23|43.68|41.28|0
1648488300000|2022-03-28 17:25:00|44.63|42.23|44.81|42.41|45.17|42.77|44.36|41.96|0
1648488600000|2022-03-28 17:30:00|44.85|42.45|44.88|42.48|45.13|42.73|44.63|42.23|0
1648488900000|2022-03-28 17:35:00|44.85|42.45|43.37|40.97|45.13|42.73|42.5|40.1|0
1648489200000|2022-03-28 17:40:00|43.35|40.95|43.1|40.7|43.49|41.09|43.04|40.64|0
1648489500000|2022-03-28 17:45:00|43.22|40.82|43.3|40.9|43.48|41.08|43.08|40.68|0
1648489800000|2022-03-28 17:50:00|43.44|41.04|43.21|40.81|43.53|41.13|43.1|40.7|0
1648490100000|2022-03-28 17:55:00|43.26|40.86|43.3|40.9|43.44|41.04|42.86|40.46|0
1648490400000|2022-03-28 18:00:00|43.26|40.86|43.32|40.92|43.88|41.48|43.12|40.72|0
1648490700000|2022-03-28 18:05:00|43.26|40.86|43.7|41.3|43.84|41.44|42.94|40.54|0
1648491000000|2022-03-28 18:10:00|43.75|41.35|43.63|41.23|44.11|41.71|43.25|40.85|0
1648491300000|2022-03-28 18:15:00|43.7|41.3|42.55|40.15|43.79|41.39|41.34|38.94|0
1648491600000|2022-03-28 18:20:00|42.6|40.2|43.13|40.73|43.22|40.82|42.46|40.06|0
1648491900000|2022-03-28 18:25:00|43.22|40.82|44.76|42.36|44.9|42.5|42.9|40.5|0
1648492200000|2022-03-28 18:30:00|44.72|42.32|43.28|40.88|44.99|42.59|43.28|40.88|0
1648492500000|2022-03-28 18:35:00|43.31|40.91|43.24|40.84|43.33|40.93|43.06|40.66|0
1648492800000|2022-03-28 18:40:00|43.28|40.88|44.05|41.65|44.69|42.29|43.15|40.75|0
1648493100000|2022-03-28 18:45:00|44.01|41.61|44.42|42.02|44.51|42.11|44|41.6|0
1648493400000|2022-03-28 18:50:00|44.46|42.06|43.9|41.5|44.51|42.11|43.36|40.96|0
1648493700000|2022-03-28 18:55:00|43.86|41.46|44.83|42.43|44.83|42.43|43.81|41.41|0
1648494000000|2022-03-28 19:00:00|44.87|42.47|43.99|41.59|44.87|42.47|43.9|41.5|0
1648494300000|2022-03-28 19:05:00|44.04|41.64|44.22|41.82|44.41|42.01|43.95|41.55|0
1648494600000|2022-03-28 19:10:00|44.18|41.78|44.54|42.14|44.64|42.24|44.13|41.73|0
1648494900000|2022-03-28 19:15:00|44.64|42.24|44.2|41.8|44.78|42.38|44.2|41.8|0
1648495200000|2022-03-28 19:20:00|44.17|41.77|45.1|42.7|45.19|42.79|44.17|41.77|0
1648495500000|2022-03-28 19:25:00|45.05|42.65|45|42.6|45.15|42.75|44.77|42.37|0
1648495800000|2022-03-28 19:30:00|45.05|42.65|45.66|43.26|45.75|43.35|44.86|42.46|0
1648496100000|2022-03-28 19:35:00|45.71|43.31|45.05|42.65|45.71|43.31|44.96|42.56|0
1648496400000|2022-03-28 19:40:00|45|42.6|45.75|43.35|45.8|43.4|44.82|42.42|0
1648496700000|2022-03-28 19:45:00|45.66|43.26|46.41|44.01|46.41|44.01|45.42|43.02|0
1648497000000|2022-03-28 19:50:00|45.47|43.07|47.18|44.78|47.18|44.78|43.96|41.56|0
1648497300000|2022-03-28 19:55:00|47.13|44.73|48.73|46.33|48.78|46.38|46.84|44.44|0
1648497600000|2022-03-28 20:00:00|48.68|46.28|49.18|46.78|49.43|47.03|48.54|46.14|0
1648497900000|2022-03-28 20:05:00|49.28|46.88|49.13|46.73|49.28|46.88|48.88|46.48|0
1648498200000|2022-03-28 20:10:00|49.08|46.68|49.07|46.67|49.13|46.73|48.93|46.53|0
1648498500000|2022-03-28 20:15:00|49.27|46.47|49.22|46.42|49.37|46.57|49.22|46.42|0
1648498800000|2022-03-28 20:20:00|49.25|46.45|49.27|46.47|49.27|46.47|49.12|46.32|0
1648499100000|2022-03-28 20:25:00|49.22|46.42|49.22|46.42|49.27|46.47|49.22|46.42|0
1648499400000|2022-03-28 20:30:00|49.24|46.44|49.27|46.47|49.27|46.47|49.22|46.42|0
1648499700000|2022-03-28 20:35:00|49.24|46.44|49.27|46.47|49.27|46.47|49.22|46.42|0
1648500000000|2022-03-28 20:40:00|49.24|46.44|49.22|46.42|49.24|46.44|49.22|46.42|0
1648500300000|2022-03-28 20:45:00|49.27|46.47|49.22|46.42|49.27|46.47|49.22|46.42|0
1648500600000|2022-03-28 20:50:00|49.21|46.41|49.21|46.41|49.21|46.41|49.21|46.41|0
1648500900000|2022-03-28 20:55:00|49.24|46.44|49.19|46.39|49.24|46.44|49.19|46.39|0
1648501200000|2022-03-28 21:00:00|49.2|46.4|49.21|46.41|49.21|46.41|49.18|46.38|0
1648501500000|2022-03-28 21:05:00|49.19|46.39|49.15|46.35|49.19|46.39|49.08|46.28|0
1648501800000|2022-03-28 21:10:00|49.14|46.34|49.08|46.28|49.16|46.36|49.06|46.26|0
1648502100000|2022-03-28 21:15:00|49.15|46.35|49.1|46.3|49.16|46.36|49.1|46.3|0
1648502400000|2022-03-28 21:20:00|49.11|46.31|49.15|46.35|49.15|46.35|49.03|46.23|0
1648502700000|2022-03-28 21:25:00|49.18|46.38|49.1|46.3|49.18|46.38|49.1|46.3|0
1648503000000|2022-03-28 21:30:00|48.97|46.17|49.1|46.3|49.1|46.3|48.97|46.17|0
1648503300000|2022-03-28 21:35:00|49.11|46.31|49.08|46.28|49.13|46.33|49.08|46.28|0
1648503600000|2022-03-28 21:40:00|49.12|46.32|48.99|46.19|49.12|46.32|48.99|46.19|0
1648503900000|2022-03-28 21:45:00|49.01|46.21|49.06|46.26|49.13|46.33|49.01|46.21|0
1648504200000|2022-03-28 21:50:00|49.03|46.23|49.09|46.29|49.09|46.29|49.03|46.23|0
1648504500000|2022-03-28 21:55:00|49.07|46.27|49.11|46.31|49.12|46.32|49.07|46.27|0
1648504800000|2022-03-28 22:00:00|49.07|46.27|48.7|45.9|49.07|46.27|48.61|45.81|0
1648505100000|2022-03-28 22:05:00|48.65|45.85|48.65|45.85|48.7|45.9|48.56|45.76|0
1648505400000|2022-03-28 22:10:00|48.6|45.8|48.6|45.8|48.65|45.85|48.36|45.56|0
1648505700000|2022-03-28 22:15:00|48.63|45.83|48.5|45.7|48.7|45.9|48.5|45.7|0
1648506000000|2022-03-28 22:20:00|48.53|45.73|48.65|45.85|48.65|45.85|48.53|45.73|0
1648506300000|2022-03-28 22:25:00|48.55|45.75|48.55|45.75|48.6|45.8|48.5|45.7|0
1648506600000|2022-03-28 22:30:00|48.6|45.8|48.79|45.99|49.07|46.27|48.6|45.8|0
1648506900000|2022-03-28 22:35:00|48.72|45.92|48.84|46.04|48.94|46.14|48.72|45.92|0
1648507200000|2022-03-28 22:40:00|48.89|46.09|48.64|45.84|48.89|46.09|48.64|45.84|0
1648507500000|2022-03-28 22:45:00|48.69|45.89|48.79|45.99|48.89|46.09|48.64|45.84|0
1648507800000|2022-03-28 22:50:00|48.84|46.04|48.69|45.89|48.99|46.19|48.64|45.84|0
1648508100000|2022-03-28 22:55:00|48.74|45.94|48.94|46.14|48.99|46.19|48.74|45.94|0
1648508400000|2022-03-28 23:00:00|49.03|46.23|48.98|46.18|49.13|46.33|48.93|46.13|0
1648508700000|2022-03-28 23:05:00|48.96|46.16|49.03|46.23|49.13|46.33|48.96|46.16|0
1648509000000|2022-03-28 23:10:00|49.08|46.28|48.96|46.16|49.08|46.28|48.93|46.13|0
1648509300000|2022-03-28 23:15:00|48.93|46.13|48.78|45.98|49.03|46.23|48.73|45.93|0
1648509600000|2022-03-28 23:20:00|48.83|46.03|48.83|46.03|48.83|46.03|48.66|45.86|0
1648509900000|2022-03-28 23:25:00|48.93|46.13|49.13|46.33|49.13|46.33|48.73|45.93|0
1648510200000|2022-03-28 23:30:00|49.27|46.47|49.17|46.37|49.37|46.57|49.03|46.23|0
1648510500000|2022-03-28 23:35:00|49.22|46.42|49.22|46.42|49.32|46.52|49.2|46.4|0
1648510800000|2022-03-28 23:40:00|49.25|46.45|49.42|46.62|49.47|46.67|49.15|46.35|0
1648511100000|2022-03-28 23:45:00|49.37|46.57|49.17|46.37|49.37|46.57|49.12|46.32|0
1648511400000|2022-03-28 23:50:00|49.19|46.39|48.77|45.97|49.19|46.39|48.73|45.93|0
1648511700000|2022-03-28 23:55:00|48.73|45.93|48.72|45.92|48.82|46.02|48.67|45.87|0
1648512000000|2022-03-29 00:00:00|48.82|46.02|48.53|45.73|48.92|46.12|48.43|45.63|0
1648512300000|2022-03-29 00:05:00|48.48|45.68|48.48|45.68|48.53|45.73|48.33|45.53|0
1648512600000|2022-03-29 00:10:00|48.5|45.7|48.43|45.63|48.52|45.72|48.23|45.43|0
1648512900000|2022-03-29 00:15:00|48.38|45.58|48.38|45.58|48.52|45.72|48.28|45.48|0
1648513200000|2022-03-29 00:20:00|48.33|45.53|48.47|45.67|48.52|45.72|48.33|45.53|0
1648513500000|2022-03-29 00:25:00|48.52|45.72|48.42|45.62|48.52|45.72|48.32|45.52|0
1648513800000|2022-03-29 00:30:00|48.47|45.67|48.47|45.67|48.47|45.67|48.37|45.57|0
1648514100000|2022-03-29 00:35:00|48.42|45.62|48.52|45.72|48.52|45.72|48.37|45.57|0
1648514400000|2022-03-29 00:40:00|48.57|45.77|48.91|46.11|49.01|46.21|48.52|45.72|0
1648514700000|2022-03-29 00:45:00|48.86|46.06|48.61|45.81|48.91|46.11|48.56|45.76|0
1648515000000|2022-03-29 00:50:00|48.66|45.86|48.61|45.81|48.71|45.91|48.51|45.71|0
1648515300000|2022-03-29 00:55:00|48.66|45.86|48.41|45.61|48.71|45.91|48.41|45.61|0
1648515600000|2022-03-29 01:00:00|48.46|45.66|48.61|45.81|48.71|45.91|48.37|45.57|0
1648515900000|2022-03-29 01:05:00|48.56|45.76|48.61|45.81|48.66|45.86|48.51|45.71|0
1648516200000|2022-03-29 01:10:00|48.56|45.76|48.8|46|48.85|46.05|48.51|45.71|0
1648516500000|2022-03-29 01:15:00|48.85|46.05|48.85|46.05|49.1|46.3|48.7|45.9|0
1648516800000|2022-03-29 01:20:00|48.9|46.1|49.05|46.25|49.15|46.35|48.85|46.05|0
1648517100000|2022-03-29 01:25:00|49.1|46.3|48.97|46.17|49.15|46.35|48.95|46.15|0
1648517400000|2022-03-29 01:30:00|49|46.2|49.39|46.59|49.39|46.59|49|46.2|0
1648517700000|2022-03-29 01:35:00|49.44|46.64|49.89|47.09|50.04|47.24|49.39|46.59|0
1648518000000|2022-03-29 01:40:00|49.94|47.14|49.96|47.16|50.04|47.24|49.74|46.94|0
1648518300000|2022-03-29 01:45:00|49.94|47.14|49.74|46.94|49.96|47.16|49.69|46.89|0
1648518600000|2022-03-29 01:50:00|49.79|46.99|49.63|46.83|49.94|47.14|49.59|46.79|0
1648518900000|2022-03-29 01:55:00|49.68|46.88|49.58|46.78|49.73|46.93|49.53|46.73|0
1648519200000|2022-03-29 02:00:00|49.63|46.83|49.43|46.63|49.73|46.93|49.38|46.58|0
1648519500000|2022-03-29 02:05:00|49.41|46.61|49.38|46.58|49.48|46.68|49.33|46.53|0
1648519800000|2022-03-29 02:10:00|49.36|46.56|49.33|46.53|49.43|46.63|49.28|46.48|0
1648520100000|2022-03-29 02:15:00|49.31|46.51|49.33|46.53|49.38|46.58|49.23|46.43|0
1648520400000|2022-03-29 02:20:00|49.28|46.48|49.28|46.48|49.38|46.58|49.15|46.35|0
1648520700000|2022-03-29 02:25:00|49.25|46.45|49.13|46.33|49.28|46.48|49.08|46.28|0
1648521000000|2022-03-29 02:30:00|49.18|46.38|49.03|46.23|49.28|46.48|49.03|46.23|0
1648521300000|2022-03-29 02:35:00|49.08|46.28|48.88|46.08|49.08|46.28|48.78|45.98|0
1648521600000|2022-03-29 02:40:00|48.85|46.05|48.93|46.13|48.98|46.18|48.78|45.98|0
1648521900000|2022-03-29 02:45:00|48.98|46.18|49.07|46.27|49.07|46.27|48.83|46.03|0
1648522200000|2022-03-29 02:50:00|49.03|46.23|49.07|46.27|49.12|46.32|48.93|46.13|0
1648522500000|2022-03-29 02:55:00|49.05|46.25|49.02|46.22|49.12|46.32|48.92|46.12|0
1648522800000|2022-03-29 03:00:00|49.07|46.27|48.95|46.15|49.12|46.32|48.87|46.07|0
1648523100000|2022-03-29 03:05:00|48.97|46.17|49.17|46.37|49.22|46.42|48.97|46.17|0
1648523400000|2022-03-29 03:10:00|49.22|46.42|49.22|46.42|49.27|46.47|49.12|46.32|0
1648523700000|2022-03-29 03:15:00|49.17|46.37|49.17|46.37|49.22|46.42|49.07|46.27|0
1648524000000|2022-03-29 03:20:00|49.22|46.42|49.26|46.46|49.26|46.46|49.17|46.37|0
1648524300000|2022-03-29 03:25:00|49.24|46.44|49.11|46.31|49.26|46.46|49.06|46.26|0
1648524600000|2022-03-29 03:30:00|49.16|46.36|49.11|46.31|49.16|46.36|48.97|46.17|0
1648524900000|2022-03-29 03:35:00|49.09|46.29|49.01|46.21|49.14|46.34|48.96|46.16|0
1648525200000|2022-03-29 03:40:00|48.96|46.16|49.06|46.26|49.06|46.26|48.91|46.11|0
1648525500000|2022-03-29 03:45:00|49.08|46.28|48.91|46.11|49.11|46.31|48.91|46.11|0
1648525800000|2022-03-29 03:50:00|48.96|46.16|48.96|46.16|49.06|46.26|48.86|46.06|0
1648526100000|2022-03-29 03:55:00|49.01|46.21|49.06|46.26|49.08|46.28|48.96|46.16|0
1648526400000|2022-03-29 04:00:00|49.08|46.28|49.15|46.35|49.3|46.5|49.06|46.26|0
1648526700000|2022-03-29 04:05:00|49.1|46.3|49.1|46.3|49.13|46.33|48.96|46.16|0
1648527000000|2022-03-29 04:10:00|49.15|46.35|49.15|46.35|49.3|46.5|49.13|46.33|0
1648527300000|2022-03-29 04:15:00|49.2|46.4|49.1|46.3|49.25|46.45|49.1|46.3|0
1648527600000|2022-03-29 04:20:00|49.05|46.25|49.05|46.25|49.12|46.32|48.98|46.18|0
1648527900000|2022-03-29 04:25:00|49.1|46.3|49|46.2|49.1|46.3|48.95|46.15|0
1648528200000|2022-03-29 04:30:00|49.05|46.25|48.95|46.15|49.1|46.3|48.95|46.15|0
1648528500000|2022-03-29 04:35:00|48.92|46.12|49|46.2|49.05|46.25|48.9|46.1|0
1648528800000|2022-03-29 04:40:00|49.05|46.25|49.09|46.29|49.12|46.32|49.02|46.22|0
1648529100000|2022-03-29 04:45:00|49.12|46.32|49.19|46.39|49.19|46.39|49.09|46.29|0
1648529400000|2022-03-29 04:50:00|49.24|46.44|49.29|46.49|49.29|46.49|49.19|46.39|0
1648529700000|2022-03-29 04:55:00|49.34|46.54|49.34|46.54|49.34|46.54|49.29|46.49|0
1648530000000|2022-03-29 05:00:00|49.29|46.49|49.39|46.59|49.54|46.74|49.24|46.44|0
1648530300000|2022-03-29 05:05:00|49.44|46.64|48.99|46.19|49.54|46.74|48.99|46.19|0
1648530600000|2022-03-29 05:10:00|48.94|46.14|49.24|46.44|49.24|46.44|48.94|46.14|0
1648530900000|2022-03-29 05:15:00|49.19|46.39|49.23|46.43|49.33|46.53|49.16|46.36|0
1648531200000|2022-03-29 05:20:00|49.28|46.48|49.33|46.53|49.38|46.58|49.28|46.48|0
1648531500000|2022-03-29 05:25:00|49.38|46.58|49.78|46.98|49.83|47.03|49.38|46.58|0
1648531800000|2022-03-29 05:30:00|49.83|47.03|50.63|47.83|50.79|47.99|49.78|46.98|0
1648532100000|2022-03-29 05:35:00|50.68|47.88|50.33|47.53|50.68|47.88|50.33|47.53|0
1648532400000|2022-03-29 05:40:00|50.38|47.58|50.78|47.98|50.78|47.98|50.38|47.58|0
1648532700000|2022-03-29 05:45:00|50.76|47.96|50.63|47.83|50.83|48.03|50.48|47.68|0
1648533000000|2022-03-29 05:50:00|50.68|47.88|50.98|48.18|51.19|48.39|50.68|47.88|0
1648533300000|2022-03-29 05:55:00|51.03|48.23|50.66|47.86|51.82|49.02|50.05|47.25|0
1648533600000|2022-03-29 06:00:00|50.56|47.76|49.75|46.95|50.61|47.81|49.75|46.95|0
1648533900000|2022-03-29 06:05:00|49.8|47|50.76|47.96|51.64|48.84|49.4|46.6|0
1648534200000|2022-03-29 06:10:00|50.78|47.98|50.76|47.96|50.81|48.01|50.61|47.81|0
1648534500000|2022-03-29 06:15:00|50.73|47.93|50.5|47.7|50.76|47.96|50.5|47.7|0
1648534800000|2022-03-29 06:20:00|50.48|47.68|50.45|47.65|50.56|47.76|50.3|47.5|0
1648535100000|2022-03-29 06:25:00|50.4|47.6|50|47.2|50.5|47.7|50|47.2|0
1648535400000|2022-03-29 06:30:00|49.95|47.15|50|47.2|50.2|47.4|49.85|47.05|0
1648535700000|2022-03-29 06:35:00|49.97|47.17|50.1|47.3|50.15|47.35|49.85|47.05|0
1648536000000|2022-03-29 06:40:00|50.07|47.27|50.05|47.25|50.1|47.3|49.9|47.1|0
1648536300000|2022-03-29 06:45:00|50.02|47.22|50.4|47.6|50.45|47.65|50|47.2|0
1648536600000|2022-03-29 06:50:00|50.37|47.57|50.85|48.05|50.85|48.05|50.35|47.55|0
1648536900000|2022-03-29 06:55:00|50.8|48|51.54|48.74|51.72|48.92|50.7|47.9|0
1648537200000|2022-03-29 07:00:00|51.56|48.76|50.67|47.87|51.61|48.81|50.49|47.69|0
1648537500000|2022-03-29 07:05:00|50.44|48.04|49.56|47.16|50.44|48.04|49.54|47.14|0
1648537800000|2022-03-29 07:10:00|49.54|47.14|49.91|47.51|50.29|47.89|49.36|46.96|0
1648538100000|2022-03-29 07:15:00|49.86|47.46|50.11|47.71|50.29|47.89|49.81|47.41|0
1648538400000|2022-03-29 07:20:00|50.09|47.69|51.36|48.96|51.92|49.52|50.09|47.69|0
1648538700000|2022-03-29 07:25:00|51.38|48.98|51.61|49.21|52|49.6|51.36|48.96|0
1648539000000|2022-03-29 07:30:00|51.66|49.26|50.94|48.54|51.71|49.31|50.92|48.52|0
1648539300000|2022-03-29 07:35:00|50.97|48.57|51.04|48.64|51.1|48.7|50.79|48.39|0
1648539600000|2022-03-29 07:40:00|51.02|48.62|50.86|48.46|51.02|48.62|50.59|48.19|0
1648539900000|2022-03-29 07:45:00|50.84|48.44|50.84|48.44|50.91|48.51|50.51|48.11|0
1648540200000|2022-03-29 07:50:00|50.81|48.41|50.74|48.34|51.02|48.62|50.46|48.06|0
1648540500000|2022-03-29 07:55:00|50.71|48.31|50.96|48.56|51.09|48.69|50.58|48.18|0
1648540800000|2022-03-29 08:00:00|50.94|48.54|51.24|48.84|51.45|49.05|50.73|48.33|0
1648541100000|2022-03-29 08:05:00|51.16|48.76|51.37|48.97|51.4|49|50.89|48.49|0
1648541400000|2022-03-29 08:10:00|51.4|49|51.14|48.74|51.45|49.05|50.73|48.33|0
1648541700000|2022-03-29 08:15:00|50.98|48.58|51.39|48.99|51.7|49.3|50.98|48.58|0
1648542000000|2022-03-29 08:20:00|51.44|49.04|51.29|48.89|51.65|49.25|51.08|48.68|0
1648542300000|2022-03-29 08:25:00|51.34|48.94|51.24|48.84|51.44|49.04|51.08|48.68|0
1648542600000|2022-03-29 08:30:00|51.26|48.86|51.03|48.63|51.26|48.86|50.93|48.53|0
1648542900000|2022-03-29 08:35:00|51.08|48.68|51.26|48.86|51.44|49.04|50.88|48.48|0
1648543200000|2022-03-29 08:40:00|51.28|48.88|51.8|49.4|51.85|49.45|51.28|48.88|0
1648543500000|2022-03-29 08:45:00|51.77|49.37|51.74|49.34|51.95|49.55|51.67|49.27|0
1648543800000|2022-03-29 08:50:00|51.77|49.37|51.66|49.26|51.9|49.5|51.64|49.24|0
1648544100000|2022-03-29 08:55:00|51.64|49.24|51.54|49.14|51.85|49.45|51.38|48.98|0
1648544400000|2022-03-29 09:00:00|51.59|49.19|51.74|49.34|51.82|49.42|51.38|48.98|0
1648544700000|2022-03-29 09:05:00|51.69|49.29|53.2|50.8|53.57|51.17|51.43|49.03|0
1648545000000|2022-03-29 09:10:00|53.25|50.85|52.66|50.26|53.25|50.85|52.11|49.71|0
1648545300000|2022-03-29 09:15:00|52.76|50.36|52.89|50.49|52.92|50.52|52.24|49.84|0
1648545600000|2022-03-29 09:20:00|52.87|50.47|53.29|50.89|53.44|51.04|52.61|50.21|0
1648545900000|2022-03-29 09:25:00|53.34|50.94|52.34|49.94|53.44|51.04|52.34|49.94|0
1648546200000|2022-03-29 09:30:00|52.39|49.99|52.5|50.1|52.65|50.25|52.19|49.79|0
1648546500000|2022-03-29 09:35:00|52.52|50.12|53.18|50.78|53.28|50.88|52.29|49.89|0
1648546800000|2022-03-29 09:40:00|53.28|50.88|53.18|50.78|53.86|51.46|53.12|50.72|0
1648547100000|2022-03-29 09:45:00|53.23|50.83|53.73|51.33|53.91|51.51|53.07|50.67|0
1648547400000|2022-03-29 09:50:00|53.76|51.36|53.02|50.62|53.97|51.57|52.99|50.59|0
1648547700000|2022-03-29 09:55:00|53.07|50.67|52.96|50.56|53.12|50.72|52.7|50.3|0
1648548000000|2022-03-29 10:00:00|52.88|50.48|53.01|50.61|53.04|50.64|52.75|50.35|0
1648548300000|2022-03-29 10:05:00|53.04|50.64|51.97|49.57|53.07|50.67|51.4|49|0
1648548600000|2022-03-29 10:10:00|51.99|49.59|52.25|49.85|52.28|49.88|51.71|49.31|0
1648548900000|2022-03-29 10:15:00|52.23|49.83|52.28|49.88|52.54|50.14|52.12|49.72|0
1648549200000|2022-03-29 10:20:00|52.33|49.93|52.22|49.82|52.59|50.19|52.22|49.82|0
1648549500000|2022-03-29 10:25:00|52.17|49.77|52.17|49.77|52.48|50.08|52.07|49.67|0
1648549800000|2022-03-29 10:30:00|52.3|49.9|52.04|49.64|52.38|49.98|51.86|49.46|0
1648550100000|2022-03-29 10:35:00|52.01|49.61|52.32|49.92|52.43|50.03|52.01|49.61|0
1648550400000|2022-03-29 10:40:00|52.38|49.98|52.43|50.03|52.58|50.18|52.32|49.92|0
1648550700000|2022-03-29 10:45:00|52.48|50.08|52.58|50.18|52.9|50.5|52.43|50.03|0
1648551000000|2022-03-29 10:50:00|52.55|50.15|52.29|49.89|52.69|50.29|52.16|49.76|0
1648551300000|2022-03-29 10:55:00|52.27|49.87|52.11|49.71|52.48|50.08|51.88|49.48|0
1648551600000|2022-03-29 11:00:00|52.06|49.66|52.47|50.07|52.53|50.13|51.8|49.4|0
1648551900000|2022-03-29 11:05:00|52.5|50.1|52.32|49.92|52.63|50.23|52.16|49.76|0
1648552200000|2022-03-29 11:10:00|52.34|49.94|52.7|50.3|52.89|50.49|52.26|49.86|0
1648552500000|2022-03-29 11:15:00|52.57|50.17|52.52|50.12|52.65|50.25|52.37|49.97|0
1648552800000|2022-03-29 11:20:00|52.37|49.97|53.39|50.99|53.47|51.07|52.16|49.76|0
1648553100000|2022-03-29 11:25:00|53.34|50.94|52.74|50.34|53.37|50.97|52.63|50.23|0
1648553400000|2022-03-29 11:30:00|52.69|50.29|52.4|50|52.84|50.44|52.22|49.82|0
1648553700000|2022-03-29 11:35:00|52.37|49.97|52.81|50.41|53|50.6|52.24|49.84|0
1648554000000|2022-03-29 11:40:00|52.79|50.39|53.6|51.2|54.42|52.02|52.47|50.07|0
1648554300000|2022-03-29 11:45:00|53.84|51.44|54.58|52.18|54.82|52.42|53.15|50.75|0
1648554600000|2022-03-29 11:50:00|54.53|52.13|55.38|52.98|55.87|53.47|54.42|52.02|0
1648554900000|2022-03-29 11:55:00|55.17|52.77|55|52.6|55.17|52.77|54.18|51.78|0
1648555200000|2022-03-29 12:00:00|54.95|52.55|55.38|52.98|55.6|53.2|54.63|52.23|0
1648555500000|2022-03-29 12:05:00|55.44|53.04|55.49|53.09|55.76|53.36|55.27|52.87|0
1648555800000|2022-03-29 12:10:00|55.54|53.14|54.79|52.39|55.54|53.14|54.63|52.23|0
1648556100000|2022-03-29 12:15:00|54.73|52.33|55.4|53|55.54|53.14|54.68|52.28|0
1648556400000|2022-03-29 12:20:00|55.43|53.03|57.57|55.17|57.74|55.34|55.43|53.03|0
1648556700000|2022-03-29 12:25:00|57.79|55.39|58.29|55.89|58.69|56.29|57.74|55.34|0
1648557000000|2022-03-29 12:30:00|58.24|55.84|57.98|55.58|58.24|55.84|57.46|55.06|0
1648557300000|2022-03-29 12:35:00|57.96|55.56|57.48|55.08|58.01|55.61|57.34|54.94|0
1648557600000|2022-03-29 12:40:00|57.57|55.17|56.9|54.5|57.68|55.28|56.73|54.33|0
1648557900000|2022-03-29 12:45:00|56.87|54.47|57.26|54.86|57.51|55.11|56.87|54.47|0
1648558200000|2022-03-29 12:50:00|57.28|54.88|57.51|55.11|58.84|56.44|56.74|54.34|0
1648558500000|2022-03-29 12:55:00|57.57|55.17|57.45|55.05|57.73|55.33|57.23|54.83|0
1648558800000|2022-03-29 13:00:00|57.62|55.22|57.4|55|57.62|55.22|56.68|54.28|0
1648559100000|2022-03-29 13:05:00|57.45|55.05|57.05|54.65|58.1|55.7|56.88|54.48|0
1648559400000|2022-03-29 13:10:00|57.1|54.7|57.6|55.2|57.6|55.2|56.83|54.43|0
1648559700000|2022-03-29 13:15:00|57.66|55.26|57.38|54.98|57.66|55.26|57.16|54.76|0
1648560000000|2022-03-29 13:20:00|57.43|55.03|57.38|54.98|57.54|55.14|57.1|54.7|0
1648560300000|2022-03-29 13:25:00|57.43|55.03|57.82|55.42|57.82|55.42|56.99|54.59|0
1648560600000|2022-03-29 13:30:00|57.88|55.48|59.58|57.18|60.5|58.1|57.1|54.7|0
1648560900000|2022-03-29 13:35:00|59.75|57.35|57.54|55.14|59.86|57.46|56.76|54.36|0
1648561200000|2022-03-29 13:40:00|57.65|55.25|57.54|55.14|57.71|55.31|56.6|54.2|0
1648561500000|2022-03-29 13:45:00|57.71|55.31|55.99|53.59|58.21|55.81|55.88|53.48|0
1648561800000|2022-03-29 13:50:00|55.77|53.37|54.97|52.57|56.21|53.81|54.43|52.03|0
1648562100000|2022-03-29 13:55:00|55.24|52.84|55.7|53.3|55.95|53.55|54.86|52.46|0
1648562400000|2022-03-29 14:00:00|55.81|53.41|54.48|52.08|56.61|54.21|54.38|51.98|0
1648562700000|2022-03-29 14:05:00|54.54|52.14|53.47|51.07|54.99|52.59|53.05|50.65|0
1648563000000|2022-03-29 14:10:00|53.57|51.17|52.1|49.7|54.16|51.76|51.38|48.98|0
1648563300000|2022-03-29 14:15:00|52.05|49.65|53.37|50.97|53.53|51.13|50.83|48.43|0
1648563600000|2022-03-29 14:20:00|53.27|50.87|53.69|51.29|54.11|51.71|52.9|50.5|0
1648563900000|2022-03-29 14:25:00|53.74|51.34|55.56|53.16|55.61|53.21|53.21|50.81|0
1648564200000|2022-03-29 14:30:00|55.67|53.27|55.5|53.1|56.26|53.86|54.75|52.35|0
1648564500000|2022-03-29 14:35:00|55.45|53.05|54.48|52.08|55.83|53.43|53.87|51.47|0
1648564800000|2022-03-29 14:40:00|54.32|51.92|54.75|52.35|55.36|52.96|53.37|50.97|0
1648565100000|2022-03-29 14:45:00|55.12|52.72|55.28|52.88|55.82|53.42|54.37|51.97|0
1648565400000|2022-03-29 14:50:00|55.5|53.1|56.33|53.93|56.99|54.59|55.5|53.1|0
1648565700000|2022-03-29 14:55:00|56.17|53.77|56.88|54.48|57.32|54.92|56.06|53.66|0
1648566000000|2022-03-29 15:00:00|56.94|54.54|56.39|53.99|57.38|54.98|56.06|53.66|0
1648566300000|2022-03-29 15:05:00|56.33|53.93|55.95|53.55|56.47|54.07|55.73|53.33|0
1648566600000|2022-03-29 15:10:00|55.97|53.57|55.95|53.55|56.38|53.98|55.19|52.79|0
1648566900000|2022-03-29 15:15:00|56|53.6|56.33|53.93|56.38|53.98|55.46|53.06|0
1648567200000|2022-03-29 15:20:00|56.27|53.87|55.83|53.43|56.55|54.15|54.81|52.41|0
1648567500000|2022-03-29 15:25:00|55.89|53.49|57.09|54.69|57.54|55.14|55.89|53.49|0
1648567800000|2022-03-29 15:30:00|57.04|54.64|57.54|55.14|57.76|55.36|56.93|54.53|0
1648568100000|2022-03-29 15:35:00|57.48|55.08|57.15|54.75|57.54|55.14|56.93|54.53|0
1648568400000|2022-03-29 15:40:00|57.06|54.66|57.42|55.02|57.59|55.19|56.65|54.25|0
1648568700000|2022-03-29 15:45:00|57.48|55.08|58.43|56.03|58.43|56.03|57.37|54.97|0
1648569000000|2022-03-29 15:50:00|58.37|55.97|58.03|55.63|58.37|55.97|57.59|55.19|0
1648569300000|2022-03-29 15:55:00|57.98|55.58|57.31|54.91|57.98|55.58|56.98|54.58|0
1648569600000|2022-03-29 16:00:00|57.47|55.07|53.81|51.41|57.47|55.07|53.76|51.36|0
1648569900000|2022-03-29 16:05:00|53.87|51.47|54.64|52.24|55.51|53.11|53.81|51.41|0
1648570200000|2022-03-29 16:10:00|54.69|52.29|54.69|52.29|54.91|52.51|54.32|51.92|0
1648570500000|2022-03-29 16:15:00|54.53|52.13|54.91|52.51|54.91|52.51|54.15|51.75|0
1648570800000|2022-03-29 16:20:00|54.85|52.45|54.1|51.7|54.91|52.51|53.89|51.49|0
1648571100000|2022-03-29 16:25:00|54.04|51.64|53.72|51.32|54.26|51.86|53.35|50.95|0
1648571400000|2022-03-29 16:30:00|53.67|51.27|52.09|49.69|53.78|51.38|51.94|49.54|0
1648571700000|2022-03-29 16:35:00|52.2|49.8|52.72|50.32|52.82|50.42|51.94|49.54|0
1648572000000|2022-03-29 16:40:00|52.67|50.27|53.88|51.48|53.88|51.48|52.67|50.27|0
1648572300000|2022-03-29 16:45:00|53.93|51.53|54.31|51.91|54.57|52.17|53.83|51.43|0
1648572600000|2022-03-29 16:50:00|54.41|52.01|53.24|50.84|54.47|52.07|53.03|50.63|0
1648572900000|2022-03-29 16:55:00|53.14|50.74|53.56|51.16|53.61|51.21|53.14|50.74|0
1648573200000|2022-03-29 17:00:00|53.61|51.21|53.05|50.65|53.61|51.21|52.42|50.02|0
1648573500000|2022-03-29 17:05:00|53.08|50.68|52.19|49.79|53.08|50.68|52.19|49.79|0
1648573800000|2022-03-29 17:10:00|52.24|49.84|53.13|50.73|53.45|51.05|52.24|49.84|0
1648574100000|2022-03-29 17:15:00|53.18|50.78|53.52|51.12|53.74|51.34|53.18|50.78|0
1648574400000|2022-03-29 17:20:00|53.55|51.15|53.82|51.42|54.09|51.69|53.18|50.78|0
1648574700000|2022-03-29 17:25:00|53.88|51.48|54.14|51.74|54.62|52.22|53.51|51.11|0
1648575000000|2022-03-29 17:30:00|54.2|51.8|54.14|51.74|54.52|52.12|53.77|51.37|0
1648575300000|2022-03-29 17:35:00|54.19|51.79|55.1|52.7|55.16|52.76|54.19|51.79|0
1648575600000|2022-03-29 17:40:00|55.16|52.76|55.62|53.22|55.7|53.3|55|52.6|0
1648575900000|2022-03-29 17:45:00|55.7|53.3|56.52|54.12|57.01|54.61|55.1|52.7|0
1648576200000|2022-03-29 17:50:00|56.41|54.01|56.68|54.28|56.74|54.34|55.97|53.57|0
1648576500000|2022-03-29 17:55:00|56.63|54.23|57.12|54.72|57.18|54.78|56.35|53.95|0
1648576800000|2022-03-29 18:00:00|57.07|54.67|57.12|54.72|57.45|55.05|56.84|54.44|0
1648577100000|2022-03-29 18:05:00|57.23|54.83|57.34|54.94|57.51|55.11|56.73|54.33|0
1648577400000|2022-03-29 18:10:00|57.4|55|57.51|55.11|57.9|55.5|57.28|54.88|0
1648577700000|2022-03-29 18:15:00|57.45|55.05|56.62|54.22|57.56|55.16|56.51|54.11|0
1648578000000|2022-03-29 18:20:00|56.56|54.16|57.17|54.77|57.34|54.94|56.18|53.78|0
1648578300000|2022-03-29 18:25:00|57.11|54.71|57.78|55.38|57.89|55.49|57|54.6|0
1648578600000|2022-03-29 18:30:00|57.84|55.44|58.45|56.05|58.51|56.11|57.56|55.16|0
1648578900000|2022-03-29 18:35:00|58.51|56.11|58.9|56.5|59.19|56.79|58.51|56.11|0
1648579200000|2022-03-29 18:40:00|58.85|56.45|59.36|56.96|59.41|57.01|58.79|56.39|0
1648579500000|2022-03-29 18:45:00|59.41|57.01|59.3|56.9|59.76|57.36|59.13|56.73|0
1648579800000|2022-03-29 18:50:00|59.18|56.78|59.47|57.07|59.75|57.35|58.84|56.44|0
1648580100000|2022-03-29 18:55:00|59.58|57.18|59.47|57.07|60.04|57.64|59.07|56.67|0
1648580400000|2022-03-29 19:00:00|59.52|57.12|60.21|57.81|60.21|57.81|58.95|56.55|0
1648580700000|2022-03-29 19:05:00|60.15|57.75|60.79|58.39|60.96|58.56|60.15|57.75|0
1648581000000|2022-03-29 19:10:00|60.82|58.42|60.76|58.36|61.49|59.09|60.73|58.33|0
1648581300000|2022-03-29 19:15:00|60.84|58.44|62.78|60.38|63.87|61.47|60.55|58.15|0
1648581600000|2022-03-29 19:20:00|62.83|60.43|62.6|60.2|63.13|60.73|62.48|60.08|0
1648581900000|2022-03-29 19:25:00|62.48|60.08|63.37|60.97|63.37|60.97|62.36|59.96|0
1648582200000|2022-03-29 19:30:00|63.42|61.02|64.32|61.92|64.32|61.92|63.01|60.61|0
1648582500000|2022-03-29 19:35:00|64.26|61.86|63.48|61.08|64.68|62.28|63.42|61.02|0
1648582800000|2022-03-29 19:40:00|63.54|61.14|62.44|60.04|63.72|61.32|61.39|58.99|0
1648583100000|2022-03-29 19:45:00|62.32|59.92|62.62|60.22|63.45|61.05|62.03|59.63|0
1648583400000|2022-03-29 19:50:00|62.5|60.1|61.03|58.63|62.5|60.1|60.4|58|0
1648583700000|2022-03-29 19:55:00|60.75|58.35|62.62|60.22|62.62|60.22|60.69|58.29|0
1648584000000|2022-03-29 20:00:00|62.56|60.16|62.14|59.74|62.62|60.22|61.97|59.57|0
1648584300000|2022-03-29 20:05:00|62.08|59.68|61.44|59.04|62.08|59.68|61.03|58.63|0
1648584600000|2022-03-29 20:10:00|61.38|58.98|61.23|58.83|61.38|58.98|61.15|58.75|0
1648584900000|2022-03-29 20:15:00|61.4|58.6|61.58|58.78|61.58|58.78|61.35|58.55|0
1648585200000|2022-03-29 20:20:00|61.6|58.8|61.58|58.78|61.81|59.01|61.58|58.78|0
1648585500000|2022-03-29 20:25:00|61.63|58.83|61.57|58.77|61.69|58.89|61.49|58.69|0
1648585800000|2022-03-29 20:30:00|61.52|58.72|61.69|58.89|61.69|58.89|61.52|58.72|0
1648586100000|2022-03-29 20:35:00|61.63|58.83|61.86|59.06|61.86|59.06|61.63|58.83|0
1648586400000|2022-03-29 20:40:00|61.83|59.03|61.86|59.06|61.92|59.12|61.8|59|0
1648586700000|2022-03-29 20:45:00|61.92|59.12|61.98|59.18|62.1|59.3|61.92|59.12|0
1648587000000|2022-03-29 20:50:00|61.86|59.06|61.86|59.06|61.98|59.18|61.86|59.06|0
1648587300000|2022-03-29 20:55:00|61.89|59.09|61.59|58.79|61.92|59.12|61.57|58.77|0
1648587600000|2022-03-29 21:00:00|61.61|58.81|61.5|58.7|61.61|58.81|61.5|58.7|0
1648587900000|2022-03-29 21:05:00|61.49|58.69|61.42|58.62|61.5|58.7|61.39|58.59|0
1648588200000|2022-03-29 21:10:00|61.44|58.64|61.31|58.51|61.44|58.64|61.22|58.42|0
1648588500000|2022-03-29 21:15:00|61.32|58.52|61.19|58.39|61.34|58.54|61.1|58.3|0
1648588800000|2022-03-29 21:20:00|61.21|58.41|61.25|58.45|61.31|58.51|61.19|58.39|0
1648589100000|2022-03-29 21:25:00|61.27|58.47|61.33|58.53|61.34|58.54|61.26|58.46|0
1648589400000|2022-03-29 21:30:00|61.35|58.55|61.4|58.6|61.4|58.6|61.34|58.54|0
1648589700000|2022-03-29 21:35:00|61.38|58.58|61.42|58.62|61.43|58.63|61.34|58.54|0
1648590000000|2022-03-29 21:40:00|61.31|58.51|61.36|58.56|61.38|58.58|61.3|58.5|0
1648590300000|2022-03-29 21:45:00|61.37|58.57|61.31|58.51|61.39|58.59|61.25|58.45|0
1648590600000|2022-03-29 21:50:00|61.26|58.46|61.39|58.59|61.39|58.59|61.26|58.46|0
1648590900000|2022-03-29 21:55:00|61.36|58.56|61.4|58.6|61.41|58.61|61.36|58.56|0
1648591200000|2022-03-29 22:00:00|61.63|58.83|61.02|58.22|61.63|58.83|61.02|58.22|0
1648591500000|2022-03-29 22:05:00|60.99|58.19|60.56|57.76|60.99|58.19|60.45|57.65|0
1648591800000|2022-03-29 22:10:00|60.62|57.82|60.56|57.76|60.62|57.82|60.44|57.64|0
1648592100000|2022-03-29 22:15:00|60.62|57.82|60.67|57.87|60.67|57.87|60.5|57.7|0
1648592400000|2022-03-29 22:20:00|60.56|57.76|60.9|58.1|60.9|58.1|60.5|57.7|0
1648592700000|2022-03-29 22:25:00|60.84|58.04|61.07|58.27|61.25|58.45|60.67|57.87|0
1648593000000|2022-03-29 22:30:00|61.13|58.33|61.13|58.33|61.36|58.56|61.07|58.27|0
1648593300000|2022-03-29 22:35:00|61.25|58.45|61.48|58.68|61.54|58.74|61.13|58.33|0
1648593600000|2022-03-29 22:40:00|61.51|58.71|61.48|58.68|61.54|58.74|61.36|58.56|0
1648593900000|2022-03-29 22:45:00|61.59|58.79|61.71|58.91|61.71|58.91|61.53|58.73|0
1648594200000|2022-03-29 22:50:00|61.65|58.85|61.18|58.38|61.65|58.85|61.13|58.33|0
1648594500000|2022-03-29 22:55:00|61.13|58.33|61.18|58.38|61.47|58.67|61.12|58.32|0
1648594800000|2022-03-29 23:00:00|61.12|58.32|61.3|58.5|61.47|58.67|61.07|58.27|0
1648595100000|2022-03-29 23:05:00|61.24|58.44|61.41|58.61|61.47|58.67|61.24|58.44|0
1648595400000|2022-03-29 23:10:00|61.35|58.55|61.35|58.55|61.55|58.75|61.26|58.46|0
1648595700000|2022-03-29 23:15:00|61.41|58.61|61.41|58.61|61.53|58.73|61.29|58.49|0
1648596000000|2022-03-29 23:20:00|61.35|58.55|61.35|58.55|61.52|58.72|61.35|58.55|0
1648596300000|2022-03-29 23:25:00|61.29|58.49|61.29|58.49|61.46|58.66|61.29|58.49|0
1648596600000|2022-03-29 23:30:00|61.23|58.43|61.11|58.31|61.35|58.55|61|58.2|0
1648596900000|2022-03-29 23:35:00|61.06|58.26|61.26|58.46|61.4|58.6|61.06|58.26|0
1648597200000|2022-03-29 23:40:00|61.23|58.43|61.69|58.89|61.69|58.89|61.23|58.43|0
1648597500000|2022-03-29 23:45:00|61.63|58.83|61.63|58.83|61.69|58.89|61.52|58.72|0
1648597800000|2022-03-29 23:50:00|61.66|58.86|61.51|58.71|61.69|58.89|61.46|58.66|0
1648598100000|2022-03-29 23:55:00|61.57|58.77|61.69|58.89|61.69|58.89|61.57|58.77|0
1648598400000|2022-03-30 00:00:00|61.63|58.83|59.8|57|61.63|58.83|59.74|56.94|0
1648598700000|2022-03-30 00:05:00|59.74|56.94|59.97|57.17|59.97|57.17|59.46|56.66|0
1648599000000|2022-03-30 00:10:00|59.91|57.11|59.94|57.14|59.97|57.17|59.68|56.88|0
1648599300000|2022-03-30 00:15:00|59.91|57.11|59.79|56.99|59.97|57.17|59.62|56.82|0
1648599600000|2022-03-30 00:20:00|59.76|56.96|60.02|57.22|60.02|57.22|59.76|56.96|0
1648599900000|2022-03-30 00:25:00|59.96|57.16|60.37|57.57|60.42|57.62|59.96|57.16|0
1648600200000|2022-03-30 00:30:00|60.48|57.68|60.42|57.62|60.71|57.91|60.37|57.57|0
1648600500000|2022-03-30 00:35:00|60.48|57.68|60.31|57.51|60.48|57.68|60.19|57.39|0
1648600800000|2022-03-30 00:40:00|60.33|57.53|60.04|57.24|60.33|57.53|60.02|57.22|0
1648601100000|2022-03-30 00:45:00|60.02|57.22|60.19|57.39|60.22|57.42|59.96|57.16|0
1648601400000|2022-03-30 00:50:00|60.22|57.42|59.9|57.1|60.25|57.45|59.9|57.1|0
1648601700000|2022-03-30 00:55:00|59.84|57.04|59.96|57.16|60.01|57.21|59.73|56.93|0
1648602000000|2022-03-30 01:00:00|59.95|57.15|59.9|57.1|59.95|57.15|59.67|56.87|0
1648602300000|2022-03-30 01:05:00|59.84|57.04|60.12|57.32|60.24|57.44|59.67|56.87|0
1648602600000|2022-03-30 01:10:00|60.15|57.35|59.95|57.15|60.24|57.44|59.66|56.86|0
1648602900000|2022-03-30 01:15:00|59.78|56.98|59.78|56.98|59.84|57.04|59.61|56.81|0
1648603200000|2022-03-30 01:20:00|59.83|57.03|59.83|57.03|60.01|57.21|59.78|56.98|0
1648603500000|2022-03-30 01:25:00|59.89|57.09|60.99|58.19|61.28|58.48|59.78|56.98|0
1648603800000|2022-03-30 01:30:00|60.93|58.13|61.1|58.3|61.22|58.42|60.87|58.07|0
1648604100000|2022-03-30 01:35:00|61.16|58.36|60.64|57.84|61.22|58.42|60.46|57.66|0
1648604400000|2022-03-30 01:40:00|60.69|57.89|61.33|58.53|61.39|58.59|60.63|57.83|0
1648604700000|2022-03-30 01:45:00|61.39|58.59|61.18|58.38|61.98|59.18|61.16|58.36|0
1648605000000|2022-03-30 01:50:00|61.16|58.36|60.86|58.06|61.27|58.47|60.75|57.95|0
1648605300000|2022-03-30 01:55:00|60.75|57.95|60.57|57.77|60.75|57.95|60.46|57.66|0
1648605600000|2022-03-30 02:00:00|60.63|57.83|60.22|57.42|60.69|57.89|60.11|57.31|0
1648605900000|2022-03-30 02:05:00|60.28|57.48|60.22|57.42|60.45|57.65|60.14|57.34|0
1648606200000|2022-03-30 02:10:00|60.16|57.36|60.28|57.48|60.51|57.71|60.11|57.31|0
1648606500000|2022-03-30 02:15:00|60.34|57.54|60.16|57.36|60.34|57.54|60.05|57.25|0
1648606800000|2022-03-30 02:20:00|60.13|57.33|60.05|57.25|60.28|57.48|60.05|57.25|0
1648607100000|2022-03-30 02:25:00|60.1|57.3|60.1|57.3|60.22|57.42|60.04|57.24|0
1648607400000|2022-03-30 02:30:00|60.04|57.24|59.87|57.07|60.1|57.3|59.64|56.84|0
1648607700000|2022-03-30 02:35:00|59.81|57.01|59.93|57.13|59.93|57.13|59.7|56.9|0
1648608000000|2022-03-30 02:40:00|59.87|57.07|59.7|56.9|60.04|57.24|59.64|56.84|0
1648608300000|2022-03-30 02:45:00|59.75|56.95|59.87|57.07|59.87|57.07|59.47|56.67|0
1648608600000|2022-03-30 02:50:00|59.92|57.12|59.86|57.06|60.15|57.35|59.81|57.01|0
1648608900000|2022-03-30 02:55:00|59.81|57.01|59.63|56.83|59.81|57.01|59.63|56.83|0
1648609200000|2022-03-30 03:00:00|59.69|56.89|59.98|57.18|60.03|57.23|59.69|56.89|0
1648609500000|2022-03-30 03:05:00|60.03|57.23|60.12|57.32|60.15|57.35|60.03|57.23|0
1648609800000|2022-03-30 03:10:00|60.15|57.35|59.97|57.17|60.15|57.35|59.86|57.06|0
1648610100000|2022-03-30 03:15:00|59.92|57.12|59.92|57.12|60.03|57.23|59.8|57|0
1648610400000|2022-03-30 03:20:00|59.97|57.17|60.03|57.23|60.03|57.23|59.91|57.11|0
1648610700000|2022-03-30 03:25:00|60.09|57.29|60.32|57.52|60.32|57.52|60.03|57.23|0
1648611000000|2022-03-30 03:30:00|60.2|57.4|60.14|57.34|60.43|57.63|60.08|57.28|0
1648611300000|2022-03-30 03:35:00|60.2|57.4|60.02|57.22|60.2|57.4|60.02|57.22|0
1648611600000|2022-03-30 03:40:00|60.08|57.28|60.25|57.45|60.28|57.48|60.02|57.22|0
1648611900000|2022-03-30 03:45:00|60.2|57.4|60.19|57.39|60.37|57.57|60.14|57.34|0
1648612200000|2022-03-30 03:50:00|60.22|57.42|62.21|59.41|62.24|59.44|60.14|57.34|0
1648612500000|2022-03-30 03:55:00|62.18|59.38|61.77|58.97|62.18|59.38|61.71|58.91|0
1648612800000|2022-03-30 04:00:00|61.83|59.03|62.12|59.32|62.23|59.43|61.83|59.03|0
1648613100000|2022-03-30 04:05:00|62.18|59.38|62.17|59.37|62.29|59.49|62.17|59.37|0
1648613400000|2022-03-30 04:10:00|62.2|59.4|62.23|59.43|62.29|59.49|62.12|59.32|0
1648613700000|2022-03-30 04:15:00|62.29|59.49|62.11|59.31|62.29|59.49|62.06|59.26|0
1648614000000|2022-03-30 04:20:00|62.14|59.34|62.11|59.31|62.23|59.43|62|59.2|0
1648614300000|2022-03-30 04:25:00|62.17|59.37|62.11|59.31|62.35|59.55|62.11|59.31|0
1648614600000|2022-03-30 04:30:00|62.14|59.34|61.7|58.9|62.17|59.37|61.7|58.9|0
1648614900000|2022-03-30 04:35:00|61.67|58.87|61.32|58.52|61.76|58.96|61.29|58.49|0
1648615200000|2022-03-30 04:40:00|61.35|58.55|60.72|57.92|61.35|58.55|60.66|57.86|0
1648615500000|2022-03-30 04:45:00|60.77|57.97|61.17|58.37|61.17|58.37|60.77|57.97|0
1648615800000|2022-03-30 04:50:00|61.23|58.43|61.23|58.43|61.41|58.61|61.06|58.26|0
1648616100000|2022-03-30 04:55:00|61.29|58.49|61.29|58.49|61.37|58.57|61.23|58.43|0
1648616400000|2022-03-30 05:00:00|61.35|58.55|61.58|58.78|61.87|59.07|61.23|58.43|0
1648616700000|2022-03-30 05:05:00|61.63|58.83|61.75|58.95|61.87|59.07|61.58|58.78|0
1648617000000|2022-03-30 05:10:00|61.78|58.98|61.28|58.48|61.78|58.98|61.2|58.4|0
1648617300000|2022-03-30 05:15:00|61.23|58.43|61.17|58.37|61.28|58.48|60.88|58.08|0
1648617600000|2022-03-30 05:20:00|61.11|58.31|61.16|58.36|61.28|58.48|60.99|58.19|0
1648617900000|2022-03-30 05:25:00|61.22|58.42|61.57|58.77|61.63|58.83|61.13|58.33|0
1648618200000|2022-03-30 05:30:00|61.6|58.8|61.74|58.94|61.74|58.94|61.45|58.65|0
1648618500000|2022-03-30 05:35:00|61.68|58.88|62.09|59.29|62.09|59.29|61.63|58.83|0
1648618800000|2022-03-30 05:40:00|62.15|59.35|62.26|59.46|62.38|59.58|62.12|59.32|0
1648619100000|2022-03-30 05:45:00|62.32|59.52|62.85|60.05|62.85|60.05|62.32|59.52|0
1648619400000|2022-03-30 05:50:00|62.97|60.17|63.03|60.23|63.09|60.29|62.58|59.78|0
1648619700000|2022-03-30 05:55:00|63.09|60.29|63.68|60.88|63.74|60.94|62.91|60.11|0
1648620000000|2022-03-30 06:00:00|63.74|60.94|63.17|60.37|63.74|60.94|62.67|59.87|0
1648620300000|2022-03-30 06:05:00|63.23|60.43|63.26|60.46|63.38|60.58|62.61|59.81|0
1648620600000|2022-03-30 06:10:00|63.2|60.4|63.08|60.28|63.44|60.64|62.96|60.16|0
1648620900000|2022-03-30 06:15:00|63.02|60.22|64.03|61.23|64.03|61.23|63.02|60.22|0
1648621200000|2022-03-30 06:20:00|64|61.2|62.62|59.82|64|61.2|62.42|59.62|0
1648621500000|2022-03-30 06:25:00|62.71|59.91|62.89|60.09|63.01|60.21|62.6|59.8|0
1648621800000|2022-03-30 06:30:00|62.95|60.15|62.48|59.68|62.95|60.15|62.36|59.56|0
1648622100000|2022-03-30 06:35:00|62.53|59.73|62.36|59.56|62.59|59.79|62.18|59.38|0
1648622400000|2022-03-30 06:40:00|62.33|59.53|62|59.2|62.38|59.58|62|59.2|0
1648622700000|2022-03-30 06:45:00|61.97|59.17|61.94|59.14|62.18|59.38|61.86|59.06|0
1648623000000|2022-03-30 06:50:00|61.89|59.09|62.38|59.58|62.41|59.61|61.71|58.91|0
1648623300000|2022-03-30 06:55:00|62.35|59.55|62.59|59.79|62.59|59.79|62.12|59.32|0
1648623600000|2022-03-30 07:00:00|62.53|59.73|61.56|58.76|62.59|59.79|61.13|58.33|0
1648623900000|2022-03-30 07:05:00|61.33|58.93|61.33|58.93|61.51|59.11|60.26|57.86|0
1648624200000|2022-03-30 07:10:00|61.27|58.87|60.87|58.47|61.68|59.28|60.87|58.47|0
1648624500000|2022-03-30 07:15:00|60.92|58.52|59.77|57.37|60.92|58.52|59.72|57.32|0
1648624800000|2022-03-30 07:20:00|59.8|57.4|60.48|58.08|60.82|58.42|57.95|55.55|0
1648625100000|2022-03-30 07:25:00|60.65|58.25|60.42|58.02|61|58.6|60.31|57.91|0
1648625400000|2022-03-30 07:30:00|60.48|58.08|59.49|57.09|60.76|58.36|57.44|55.04|0
1648625700000|2022-03-30 07:35:00|60.94|58.54|59.7|57.3|61.72|59.32|57|54.6|0
1648626000000|2022-03-30 07:40:00|59.76|57.36|60.36|57.96|60.39|57.99|59.64|57.24|0
1648626300000|2022-03-30 07:45:00|60.33|57.93|59.93|57.53|60.5|58.1|59.75|57.35|0
1648626600000|2022-03-30 07:50:00|59.87|57.47|59.64|57.24|60.07|57.67|59.64|57.24|0
1648626900000|2022-03-30 07:55:00|59.7|57.3|59.92|57.52|60.1|57.7|59.58|57.18|0
1648627200000|2022-03-30 08:00:00|59.87|57.47|58.78|56.38|59.95|57.55|58.33|55.93|0
1648627500000|2022-03-30 08:05:00|58.84|56.44|58.9|56.5|58.95|56.55|58.33|55.93|0
1648627800000|2022-03-30 08:10:00|58.75|56.35|58.63|56.23|58.84|56.44|57.63|55.23|0
1648628100000|2022-03-30 08:15:00|58.57|56.17|59.08|56.68|59.3|56.9|58.52|56.12|0
1648628400000|2022-03-30 08:20:00|59.13|56.73|58.99|56.59|59.42|57.02|58.99|56.59|0
1648628700000|2022-03-30 08:25:00|58.96|56.56|59.58|57.18|59.64|57.24|58.79|56.39|0
1648629000000|2022-03-30 08:30:00|59.61|57.21|59.53|57.13|59.67|57.27|59.41|57.01|0
1648629300000|2022-03-30 08:35:00|59.5|57.1|59.52|57.12|59.75|57.35|59.47|57.07|0
1648629600000|2022-03-30 08:40:00|59.41|57.01|59.07|56.67|59.52|57.12|58.85|56.45|0
1648629900000|2022-03-30 08:45:00|59.04|56.64|58.62|56.22|59.04|56.64|58.62|56.22|0
1648630200000|2022-03-30 08:50:00|58.56|56.16|58.84|56.44|59.07|56.67|58.51|56.11|0
1648630500000|2022-03-30 08:55:00|58.9|56.5|59.24|56.84|59.35|56.95|58.9|56.5|0
1648630800000|2022-03-30 09:00:00|59.29|56.89|59.8|57.4|59.8|57.4|59.23|56.83|0
1648631100000|2022-03-30 09:05:00|59.69|57.29|59.74|57.34|59.92|57.52|59.52|57.12|0
1648631400000|2022-03-30 09:10:00|59.77|57.37|59.77|57.37|59.8|57.4|59.52|57.12|0
1648631700000|2022-03-30 09:15:00|59.8|57.4|60.08|57.68|60.14|57.74|59.63|57.23|0
1648632000000|2022-03-30 09:20:00|60.11|57.71|60.42|58.02|60.51|58.11|60.08|57.68|0
1648632300000|2022-03-30 09:25:00|60.45|58.05|60.08|57.68|60.48|58.08|59.97|57.57|0
1648632600000|2022-03-30 09:30:00|60.02|57.62|60.14|57.74|60.37|57.97|60.02|57.62|0
1648632900000|2022-03-30 09:35:00|60.08|57.68|59.96|57.56|60.14|57.74|59.68|57.28|0
1648633200000|2022-03-30 09:40:00|60.02|57.62|60.3|57.9|60.36|57.96|59.96|57.56|0
1648633500000|2022-03-30 09:45:00|60.25|57.85|60.3|57.9|60.53|58.13|60.19|57.79|0
1648633800000|2022-03-30 09:50:00|60.25|57.85|60.07|57.67|60.53|58.13|60.02|57.62|0
1648634100000|2022-03-30 09:55:00|60.02|57.62|60.41|58.01|60.47|58.07|59.9|57.5|0
1648634400000|2022-03-30 10:00:00|60.44|58.04|59.9|57.5|60.44|58.04|58.85|56.45|0
1648634700000|2022-03-30 10:05:00|59.98|57.58|59.13|56.73|60.21|57.81|59.02|56.62|0
1648635000000|2022-03-30 10:10:00|59.1|56.7|59.18|56.78|59.38|56.98|58.93|56.53|0
1648635300000|2022-03-30 10:15:00|59.16|56.76|59.21|56.81|59.27|56.87|58.54|56.14|0
1648635600000|2022-03-30 10:20:00|59.16|56.76|59.44|57.04|59.46|57.06|59.04|56.64|0
1648635900000|2022-03-30 10:25:00|59.41|57.01|59.38|56.98|59.66|57.26|59.27|56.87|0
1648636200000|2022-03-30 10:30:00|59.35|56.95|59.46|57.06|59.55|57.15|59.29|56.89|0
1648636500000|2022-03-30 10:35:00|59.49|57.09|59.66|57.26|59.77|57.37|59.43|57.03|0
1648636800000|2022-03-30 10:40:00|59.55|57.15|59.74|57.34|59.94|57.54|59.49|57.09|0
1648637100000|2022-03-30 10:45:00|59.77|57.37|60.37|57.97|60.54|58.14|59.77|57.37|0
1648637400000|2022-03-30 10:50:00|60.34|57.94|60.54|58.14|60.69|58.29|60.29|57.89|0
1648637700000|2022-03-30 10:55:00|60.57|58.17|60.28|57.88|60.63|58.23|60.05|57.65|0
1648638000000|2022-03-30 11:00:00|60.34|57.94|60.83|58.43|61.15|58.75|60.28|57.88|0
1648638300000|2022-03-30 11:05:00|60.8|58.4|60.28|57.88|60.8|58.4|60.17|57.77|0
1648638600000|2022-03-30 11:10:00|60.25|57.85|60.42|58.02|60.57|58.17|60.16|57.76|0
1648638900000|2022-03-30 11:15:00|60.39|57.99|60.28|57.88|60.62|58.22|60.16|57.76|0
1648639200000|2022-03-30 11:20:00|60.22|57.82|60.68|58.28|60.91|58.51|60.16|57.76|0
1648639500000|2022-03-30 11:25:00|60.65|58.25|60.62|58.22|60.91|58.51|60.5|58.1|0
1648639800000|2022-03-30 11:30:00|60.65|58.25|61.14|58.74|61.14|58.74|60.5|58.1|0
1648640100000|2022-03-30 11:35:00|61.16|58.76|60.96|58.56|61.19|58.79|60.85|58.45|0
1648640400000|2022-03-30 11:40:00|60.99|58.59|60.67|58.27|60.99|58.59|60.58|58.18|0
1648640700000|2022-03-30 11:45:00|60.73|58.33|60.67|58.27|60.79|58.39|60.56|58.16|0
1648641000000|2022-03-30 11:50:00|60.64|58.24|60.9|58.5|61.02|58.62|60.64|58.24|0
1648641300000|2022-03-30 11:55:00|60.96|58.56|60.72|58.32|61.02|58.62|60.61|58.21|0
1648641600000|2022-03-30 12:00:00|60.67|58.27|60.55|58.15|60.67|58.27|60.09|57.69|0
1648641900000|2022-03-30 12:05:00|60.49|58.09|60.12|57.72|60.52|58.12|59.89|57.49|0
1648642200000|2022-03-30 12:10:00|60.18|57.78|58.67|56.27|60.35|57.95|58.62|56.22|0
1648642500000|2022-03-30 12:15:00|58.7|56.3|58.7|56.3|59.1|56.7|58.61|56.21|0
1648642800000|2022-03-30 12:20:00|58.59|56.19|58.08|55.68|58.81|56.41|58|55.6|0
1648643100000|2022-03-30 12:25:00|58.14|55.74|58.14|55.74|58.67|56.27|57.92|55.52|0
1648643400000|2022-03-30 12:30:00|58.28|55.88|58.92|56.52|59.15|56.75|58.25|55.85|0
1648643700000|2022-03-30 12:35:00|58.86|56.46|59.77|57.37|60.34|57.94|58.86|56.46|0
1648644000000|2022-03-30 12:40:00|59.83|57.43|59.6|57.2|60.05|57.65|59.6|57.2|0
1648644300000|2022-03-30 12:45:00|59.65|57.25|58.89|56.49|59.65|57.25|58.75|56.35|0
1648644600000|2022-03-30 12:50:00|58.92|56.52|59.28|56.88|59.37|56.97|58.8|56.4|0
1648644900000|2022-03-30 12:55:00|59.25|56.85|59.68|57.28|59.68|57.28|59.11|56.71|0
1648645200000|2022-03-30 13:00:00|59.7|57.3|59.08|56.68|59.7|57.3|59|56.6|0
1648645500000|2022-03-30 13:05:00|59.05|56.65|58.94|56.54|59.28|56.88|58.83|56.43|0
1648645800000|2022-03-30 13:10:00|58.99|56.59|59.67|57.27|59.67|57.27|58.68|56.28|0
1648646100000|2022-03-30 13:15:00|59.59|57.19|59.9|57.5|59.9|57.5|59.22|56.82|0
1648646400000|2022-03-30 13:20:00|59.84|57.44|60.18|57.78|60.59|58.19|59.84|57.44|0
1648646700000|2022-03-30 13:25:00|60.13|57.73|60.3|57.9|60.76|58.36|59.95|57.55|0
1648647000000|2022-03-30 13:30:00|60.76|58.36|60.2|57.8|61.51|59.11|59.97|57.57|0
1648647300000|2022-03-30 13:35:00|60.32|57.92|59.23|56.83|60.83|58.43|58.83|56.43|0
1648647600000|2022-03-30 13:40:00|59.17|56.77|59.4|57|60.03|57.63|58.89|56.49|0
1648647900000|2022-03-30 13:45:00|59.45|57.05|60.25|57.85|60.43|58.03|58.66|56.26|0
1648648200000|2022-03-30 13:50:00|60.37|57.97|60.25|57.85|60.71|58.31|59.79|57.39|0
1648648500000|2022-03-30 13:55:00|60.19|57.79|61|58.6|61.23|58.83|59.68|57.28|0
1648648800000|2022-03-30 14:00:00|61.18|58.78|60.1|57.7|61.7|59.3|59.92|57.52|0
1648649100000|2022-03-30 14:05:00|60.04|57.64|58.89|56.49|60.27|57.87|58.72|56.32|0
1648649400000|2022-03-30 14:10:00|58.98|56.58|60.06|57.66|60.21|57.81|58.95|56.55|0
1648649700000|2022-03-30 14:15:00|60.09|57.69|58.78|56.38|60.27|57.87|58.44|56.04|0
1648650000000|2022-03-30 14:20:00|58.75|56.35|60.48|58.08|60.48|58.08|58.46|56.06|0
1648650300000|2022-03-30 14:25:00|60.54|58.14|60.08|57.68|61.12|58.72|59.91|57.51|0
1648650600000|2022-03-30 14:30:00|60.05|57.65|60.02|57.62|60.28|57.88|59.34|56.94|0
1648650900000|2022-03-30 14:35:00|59.79|57.39|60.59|58.19|60.71|58.31|59.74|57.34|0
1648651200000|2022-03-30 14:40:00|60.65|58.25|60.3|57.9|60.71|58.31|60.08|57.68|0
1648651500000|2022-03-30 14:45:00|60.25|57.85|60.82|58.42|61.19|58.79|60.13|57.73|0
1648651800000|2022-03-30 14:50:00|60.88|58.48|60.19|57.79|61.4|59|60.13|57.73|0
1648652100000|2022-03-30 14:55:00|60.24|57.84|59.33|56.93|60.36|57.96|59.22|56.82|0
1648652400000|2022-03-30 15:00:00|59.27|56.87|59.33|56.93|59.78|57.38|59.05|56.65|0
1648652700000|2022-03-30 15:05:00|59.39|56.99|58.35|55.95|60.83|58.43|58.35|55.95|0
1648653000000|2022-03-30 15:10:00|58.29|55.89|58.29|55.89|58.46|56.06|57.13|54.73|0
1648653300000|2022-03-30 15:15:00|58.18|55.78|59.07|56.67|59.19|56.79|58.12|55.72|0
1648653600000|2022-03-30 15:20:00|59.02|56.62|58.73|56.33|59.24|56.84|58.51|56.11|0
1648653900000|2022-03-30 15:25:00|58.79|56.39|58.12|55.72|58.79|56.39|57.67|55.27|0
1648654200000|2022-03-30 15:30:00|58.29|55.89|58.84|56.44|58.9|56.5|57.9|55.5|0
1648654500000|2022-03-30 15:35:00|58.9|56.5|59.09|56.69|59.41|57.01|58.79|56.39|0
1648654800000|2022-03-30 15:40:00|59.18|56.78|59.04|56.64|59.29|56.89|58.67|56.27|0
1648655100000|2022-03-30 15:45:00|58.95|56.55|58.95|56.55|59.46|57.06|58.56|56.16|0
1648655400000|2022-03-30 15:50:00|59.01|56.61|58.73|56.33|59.06|56.66|58.5|56.1|0
1648655700000|2022-03-30 15:55:00|58.78|56.38|59.4|57|59.4|57|58.5|56.1|0
1648656000000|2022-03-30 16:00:00|59.23|56.83|59.85|57.45|60.37|57.97|59.23|56.83|0
1648656300000|2022-03-30 16:05:00|59.8|57.4|58.55|56.15|59.8|57.4|58.27|55.87|0
1648656600000|2022-03-30 16:10:00|58.61|56.21|58.69|56.29|58.83|56.43|58.11|55.71|0
1648656900000|2022-03-30 16:15:00|58.66|56.26|59.11|56.71|59.17|56.77|58.5|56.1|0
1648657200000|2022-03-30 16:20:00|59.22|56.82|58.83|56.43|59.34|56.94|58.61|56.21|0
1648657500000|2022-03-30 16:25:00|58.77|56.37|58.94|56.54|59.17|56.77|58.55|56.15|0
1648657800000|2022-03-30 16:30:00|59|56.6|59.22|56.82|59.22|56.82|58.66|56.26|0
1648658100000|2022-03-30 16:35:00|59.33|56.93|59.79|57.39|59.79|57.39|59.28|56.88|0
1648658400000|2022-03-30 16:40:00|59.9|57.5|60.24|57.84|60.35|57.95|59.56|57.16|0
1648658700000|2022-03-30 16:45:00|60.18|57.78|59.78|57.38|60.24|57.84|59.61|57.21|0
1648659000000|2022-03-30 16:50:00|59.73|57.33|59.78|57.38|59.84|57.44|59.5|57.1|0
1648659300000|2022-03-30 16:55:00|59.84|57.44|59.89|57.49|59.95|57.55|59.67|57.27|0
1648659600000|2022-03-30 17:00:00|59.95|57.55|59.32|56.92|59.95|57.55|59.21|56.81|0
1648659900000|2022-03-30 17:05:00|59.35|56.95|58.59|56.19|59.38|56.98|58.37|55.97|0
1648660200000|2022-03-30 17:10:00|58.62|56.22|59.18|56.78|59.18|56.78|58.31|55.91|0
1648660500000|2022-03-30 17:15:00|59.21|56.81|58.59|56.19|59.27|56.87|58.2|55.8|0
1648660800000|2022-03-30 17:20:00|58.53|56.13|58.09|55.69|58.53|56.13|57.75|55.35|0
1648661100000|2022-03-30 17:25:00|58.03|55.63|57.86|55.46|58.03|55.63|57.59|55.19|0
1648661400000|2022-03-30 17:30:00|57.75|55.35|57.69|55.29|58.25|55.85|57.58|55.18|0
1648661700000|2022-03-30 17:35:00|57.75|55.35|57.53|55.13|58.14|55.74|57.47|55.07|0
1648662000000|2022-03-30 17:40:00|57.47|55.07|57.42|55.02|57.69|55.29|57.14|54.74|0
1648662300000|2022-03-30 17:45:00|57.31|54.91|57.75|55.35|57.8|55.4|57.03|54.63|0
1648662600000|2022-03-30 17:50:00|57.8|55.4|57.83|55.43|58.02|55.62|57.52|55.12|0
1648662900000|2022-03-30 17:55:00|57.74|55.34|57.08|54.68|57.8|55.4|56.81|54.41|0
1648663200000|2022-03-30 18:00:00|56.97|54.57|56.27|53.87|58.24|55.84|56.27|53.87|0
1648663500000|2022-03-30 18:05:00|56.21|53.81|56.43|54.03|56.54|54.14|55.77|53.37|0
1648663800000|2022-03-30 18:10:00|56.48|54.08|56.26|53.86|56.54|54.14|56.04|53.64|0
1648664100000|2022-03-30 18:15:00|56.32|53.92|55.28|52.88|56.32|53.92|55.07|52.67|0
1648664400000|2022-03-30 18:20:00|55.34|52.94|55.28|52.88|55.39|52.99|54.96|52.56|0
1648664700000|2022-03-30 18:25:00|55.23|52.83|55.01|52.61|55.55|53.15|54.74|52.34|0
1648665000000|2022-03-30 18:30:00|54.9|52.5|55.36|52.96|55.66|53.26|54.79|52.39|0
1648665300000|2022-03-30 18:35:00|55.33|52.93|55.6|53.2|55.87|53.47|55.33|52.93|0
1648665600000|2022-03-30 18:40:00|55.55|53.15|54.47|52.07|55.6|53.2|54.25|51.85|0
1648665900000|2022-03-30 18:45:00|54.41|52.01|54.2|51.8|54.52|52.12|53.93|51.53|0
1648666200000|2022-03-30 18:50:00|54.15|51.75|53.99|51.59|54.47|52.07|53.77|51.37|0
1648666500000|2022-03-30 18:55:00|54.04|51.64|53.53|51.13|54.57|52.17|53.35|50.95|0
1648666800000|2022-03-30 19:00:00|53.46|51.06|53.19|50.79|53.72|51.32|53.14|50.74|0
1648667100000|2022-03-30 19:05:00|53.14|50.74|52.98|50.58|53.51|51.11|52.82|50.42|0
1648667400000|2022-03-30 19:10:00|52.88|50.48|56.04|53.64|56.15|53.75|52.05|49.65|0
1648667700000|2022-03-30 19:15:00|56.06|53.66|55.02|52.62|56.2|53.8|54.65|52.25|0
1648668000000|2022-03-30 19:20:00|54.97|52.57|53.75|51.35|54.97|52.57|53.49|51.09|0
1648668300000|2022-03-30 19:25:00|53.7|51.3|54.91|52.51|55.18|52.78|53.54|51.14|0
1648668600000|2022-03-30 19:30:00|54.96|52.56|55.55|53.15|55.98|53.58|54.54|52.14|0
1648668900000|2022-03-30 19:35:00|55.49|53.09|51.71|49.31|56.46|54.06|51.66|49.26|0
1648669200000|2022-03-30 19:40:00|51.76|49.36|51.81|49.41|52.49|50.09|50.99|48.59|0
1648669500000|2022-03-30 19:45:00|51.86|49.46|53.22|50.82|53.8|51.4|51.86|49.46|0
1648669800000|2022-03-30 19:50:00|53.06|50.66|51.65|49.25|53.06|50.66|51.4|49|0
1648670100000|2022-03-30 19:55:00|52.17|49.77|57.25|54.85|57.36|54.96|52.12|49.72|0
1648670400000|2022-03-30 20:00:00|57.53|55.13|58.3|55.9|58.3|55.9|57.36|54.96|0
1648670700000|2022-03-30 20:05:00|58.25|55.85|58.19|55.79|58.41|56.01|57.97|55.57|0
1648671000000|2022-03-30 20:10:00|58.14|55.74|57.42|55.02|58.3|55.9|56.38|53.98|0
1648671300000|2022-03-30 20:15:00|57.62|54.82|57.34|54.54|57.62|54.82|57.29|54.49|0
1648671600000|2022-03-30 20:20:00|57.45|54.65|57.56|54.76|57.62|54.82|57.45|54.65|0
1648671900000|2022-03-30 20:25:00|57.51|54.71|57.67|54.87|57.73|54.93|57.51|54.71|0
1648672200000|2022-03-30 20:30:00|57.73|54.93|57.73|54.93|57.84|55.04|57.73|54.93|0
1648672500000|2022-03-30 20:35:00|57.75|54.95|57.73|54.93|57.78|54.98|57.67|54.87|0
1648672800000|2022-03-30 20:40:00|57.75|54.95|58.11|55.31|58.11|55.31|57.75|54.95|0
1648673100000|2022-03-30 20:45:00|58.17|55.37|58.22|55.42|58.28|55.48|57.94|55.14|0
1648673400000|2022-03-30 20:50:00|58.25|55.45|58.05|55.25|58.25|55.45|58|55.2|0
1648673700000|2022-03-30 20:55:00|58|55.2|57.75|54.95|58|55.2|57.75|54.95|0
1648674000000|2022-03-30 21:00:00|57.8|55|57.74|54.94|57.85|55.05|57.7|54.9|0
1648674300000|2022-03-30 21:05:00|57.73|54.93|57.74|54.94|57.76|54.96|57.72|54.92|0
1648674600000|2022-03-30 21:10:00|57.72|54.92|57.7|54.9|57.75|54.95|57.7|54.9|0
1648674900000|2022-03-30 21:15:00|57.69|54.89|57.72|54.92|57.72|54.92|57.67|54.87|0
1648675200000|2022-03-30 21:20:00|57.7|54.9|57.74|54.94|57.83|55.03|57.7|54.9|0
1648675500000|2022-03-30 21:25:00|57.7|54.9|57.66|54.86|57.7|54.9|57.64|54.84|0
1648675800000|2022-03-30 21:30:00|57.67|54.87|57.63|54.83|57.67|54.87|57.62|54.82|0
1648676100000|2022-03-30 21:35:00|57.64|54.84|57.61|54.81|57.67|54.87|57.61|54.81|0
1648676400000|2022-03-30 21:40:00|57.65|54.85|57.67|54.87|57.68|54.88|57.64|54.84|0
1648676700000|2022-03-30 21:45:00|57.68|54.88|57.7|54.9|57.7|54.9|57.67|54.87|0
1648677000000|2022-03-30 21:50:00|57.74|54.94|57.64|54.84|57.75|54.95|57.59|54.79|0
1648677300000|2022-03-30 21:55:00|57.6|54.8|57.65|54.85|57.73|54.93|57.6|54.8|0
1648677600000|2022-03-30 22:00:00|57.69|54.89|57.48|54.68|57.76|54.96|57.37|54.57|0
1648677900000|2022-03-30 22:05:00|57.45|54.65|57.59|54.79|57.73|54.93|57.43|54.63|0
1648678200000|2022-03-30 22:10:00|57.64|54.84|57.64|54.84|57.64|54.84|57.42|54.62|0
1648678500000|2022-03-30 22:15:00|57.59|54.79|57.53|54.73|57.59|54.79|57.42|54.62|0
1648678800000|2022-03-30 22:20:00|57.61|54.81|57.81|55.01|57.81|55.01|57.53|54.73|0
1648679100000|2022-03-30 22:25:00|57.7|54.9|57.81|55.01|57.81|55.01|57.7|54.9|0
1648679400000|2022-03-30 22:30:00|57.78|54.98|57.58|54.78|57.78|54.98|57.53|54.73|0
1648679700000|2022-03-30 22:35:00|57.64|54.84|57.36|54.56|57.64|54.84|57.36|54.56|0
1648680000000|2022-03-30 22:40:00|57.42|54.62|57.64|54.84|57.8|55|57.42|54.62|0
1648680300000|2022-03-30 22:45:00|57.63|54.83|57.58|54.78|57.69|54.89|57.47|54.67|0
1648680600000|2022-03-30 22:50:00|57.52|54.72|57.52|54.72|57.58|54.78|57.47|54.67|0
1648680900000|2022-03-30 22:55:00|57.47|54.67|57.52|54.72|57.58|54.78|57.47|54.67|0
1648681200000|2022-03-30 23:00:00|57.58|54.78|57.52|54.72|57.69|54.89|57.52|54.72|0
1648681500000|2022-03-30 23:05:00|57.46|54.66|57.63|54.83|57.74|54.94|57.46|54.66|0
1648681800000|2022-03-30 23:10:00|57.57|54.77|57.52|54.72|57.68|54.88|57.46|54.66|0
1648682100000|2022-03-30 23:15:00|57.57|54.77|57.46|54.66|57.74|54.94|57.46|54.66|0
1648682400000|2022-03-30 23:20:00|57.51|54.71|57.46|54.66|57.57|54.77|57.46|54.66|0
1648682700000|2022-03-30 23:25:00|57.51|54.71|57.4|54.6|57.51|54.71|57.4|54.6|0
1648683000000|2022-03-30 23:30:00|57.35|54.55|57.12|54.32|57.35|54.55|57.12|54.32|0
1648683300000|2022-03-30 23:35:00|57.1|54.3|57.07|54.27|57.12|54.32|57.01|54.21|0
1648683600000|2022-03-30 23:40:00|57.12|54.32|57.12|54.32|57.18|54.38|57.01|54.21|0
1648683900000|2022-03-30 23:45:00|57.07|54.27|57.01|54.21|57.07|54.27|56.9|54.1|0
1648684200000|2022-03-30 23:50:00|57.07|54.27|57.12|54.32|57.17|54.37|56.96|54.16|0
1648684500000|2022-03-30 23:55:00|57.09|54.29|57.06|54.26|57.12|54.32|57.01|54.21|0
1648684800000|2022-03-31 00:00:00|57.12|54.32|56.95|54.15|57.17|54.37|56.95|54.15|0
1648685100000|2022-03-31 00:05:00|57.01|54.21|57.12|54.32|57.12|54.32|56.95|54.15|0
1648685400000|2022-03-31 00:10:00|57.11|54.31|58.22|55.42|58.67|55.87|56.95|54.15|0
1648685700000|2022-03-31 00:15:00|58.28|55.48|58.11|55.31|58.39|55.59|57.66|54.86|0
1648686000000|2022-03-31 00:20:00|58.13|55.33|58.05|55.25|58.55|55.75|57.99|55.19|0
1648686300000|2022-03-31 00:25:00|57.99|55.19|58.33|55.53|58.38|55.58|57.94|55.14|0
1648686600000|2022-03-31 00:30:00|58.27|55.47|58.94|56.14|59.28|56.48|58.27|55.47|0
1648686900000|2022-03-31 00:35:00|59|56.2|59.45|56.65|59.45|56.65|58.77|55.97|0
1648687200000|2022-03-31 00:40:00|59.51|56.71|60.13|57.33|60.47|57.67|59.39|56.59|0
1648687500000|2022-03-31 00:45:00|60.19|57.39|59.96|57.16|60.19|57.39|59.73|56.93|0
1648687800000|2022-03-31 00:50:00|59.9|57.1|60.13|57.33|60.24|57.44|59.87|57.07|0
1648688100000|2022-03-31 00:55:00|60.1|57.3|59.23|56.43|60.24|57.44|59.06|56.26|0
1648688400000|2022-03-31 01:00:00|59.2|56.4|59.12|56.32|59.4|56.6|59.12|56.32|0
1648688700000|2022-03-31 01:05:00|59.18|56.38|58.83|56.03|59.18|56.38|58.72|55.92|0
1648689000000|2022-03-31 01:10:00|58.86|56.06|58.78|55.98|58.89|56.09|58.55|55.75|0
1648689300000|2022-03-31 01:15:00|58.83|56.03|58.78|55.98|58.89|56.09|58.66|55.86|0
1648689600000|2022-03-31 01:20:00|58.72|55.92|58.6|55.8|58.83|56.03|58.6|55.8|0
1648689900000|2022-03-31 01:25:00|58.66|55.86|58.89|56.09|58.94|56.14|58.6|55.8|0
1648690200000|2022-03-31 01:30:00|58.83|56.03|59.11|56.31|59.17|56.37|58.66|55.86|0
1648690500000|2022-03-31 01:35:00|59.17|56.37|58.66|55.86|59.17|56.37|58.6|55.8|0
1648690800000|2022-03-31 01:40:00|58.6|55.8|58.6|55.8|58.77|55.97|58.49|55.69|0
1648691100000|2022-03-31 01:45:00|58.66|55.86|58.62|55.82|58.82|56.02|58.49|55.69|0
1648691400000|2022-03-31 01:50:00|58.65|55.85|58.65|55.85|58.88|56.08|58.6|55.8|0
1648691700000|2022-03-31 01:55:00|58.6|55.8|58.65|55.85|58.65|55.85|58.54|55.74|0
1648692000000|2022-03-31 02:00:00|58.59|55.79|58.26|55.46|58.65|55.85|58.2|55.4|0
1648692300000|2022-03-31 02:05:00|58.34|55.54|58.42|55.62|58.54|55.74|58.2|55.4|0
1648692600000|2022-03-31 02:10:00|58.48|55.68|58.59|55.79|58.59|55.79|58.37|55.57|0
1648692900000|2022-03-31 02:15:00|58.65|55.85|58.59|55.79|58.65|55.85|58.53|55.73|0
1648693200000|2022-03-31 02:20:00|58.65|55.85|58.53|55.73|58.7|55.9|58.53|55.73|0
1648693500000|2022-03-31 02:25:00|58.59|55.79|58.53|55.73|58.64|55.84|58.42|55.62|0
1648693800000|2022-03-31 02:30:00|58.59|55.79|58.7|55.9|58.7|55.9|58.47|55.67|0
1648694100000|2022-03-31 02:35:00|58.75|55.95|58.98|56.18|59.09|56.29|58.75|55.95|0
1648694400000|2022-03-31 02:40:00|59.01|56.21|58.75|55.95|59.03|56.23|58.64|55.84|0
1648694700000|2022-03-31 02:45:00|58.64|55.84|58.69|55.89|58.75|55.95|58.58|55.78|0
1648695000000|2022-03-31 02:50:00|58.72|55.92|58.64|55.84|58.72|55.92|58.55|55.75|0
1648695300000|2022-03-31 02:55:00|58.61|55.81|58.58|55.78|58.75|55.95|58.52|55.72|0
1648695600000|2022-03-31 03:00:00|58.69|55.89|58.63|55.83|58.69|55.89|58.52|55.72|0
1648695900000|2022-03-31 03:05:00|58.6|55.8|58.41|55.61|58.69|55.89|58.41|55.61|0
1648696200000|2022-03-31 03:10:00|58.29|55.49|58.24|55.44|58.35|55.55|58.01|55.21|0
1648696500000|2022-03-31 03:15:00|58.29|55.49|58.29|55.49|58.4|55.6|58.24|55.44|0
1648696800000|2022-03-31 03:20:00|58.24|55.44|58.35|55.55|58.4|55.6|58.18|55.38|0
1648697100000|2022-03-31 03:25:00|58.4|55.6|58.46|55.66|58.46|55.66|58.34|55.54|0
1648697400000|2022-03-31 03:30:00|58.4|55.6|58.01|55.21|58.4|55.6|58.01|55.21|0
1648697700000|2022-03-31 03:35:00|57.95|55.15|57.84|55.04|58.01|55.21|57.56|54.76|0
1648698000000|2022-03-31 03:40:00|57.78|54.98|57.75|54.95|57.78|54.98|57.62|54.82|0
1648698300000|2022-03-31 03:45:00|57.78|54.98|57.72|54.92|57.84|55.04|57.72|54.92|0
1648698600000|2022-03-31 03:50:00|57.78|54.98|57.72|54.92|57.78|54.98|57.69|54.89|0
1648698900000|2022-03-31 03:55:00|57.78|54.98|57.61|54.81|57.83|55.03|57.55|54.75|0
1648699200000|2022-03-31 04:00:00|57.67|54.87|57.68|54.88|59.66|56.86|57.61|54.81|0
1648699500000|2022-03-31 04:05:00|57.71|54.91|57.63|54.83|57.79|54.99|57.63|54.83|0
1648699800000|2022-03-31 04:10:00|57.65|54.85|57.57|54.77|57.68|54.88|57.57|54.77|0
1648700100000|2022-03-31 04:15:00|57.54|54.74|57.73|54.93|57.73|54.93|57.51|54.71|0
1648700400000|2022-03-31 04:20:00|57.68|54.88|57.62|54.82|57.84|55.04|57.57|54.77|0
1648700700000|2022-03-31 04:25:00|57.57|54.77|57.34|54.54|57.59|54.79|57.34|54.54|0
1648701000000|2022-03-31 04:30:00|57.31|54.51|57.56|54.76|57.73|54.93|57.31|54.51|0
1648701300000|2022-03-31 04:35:00|57.51|54.71|57.62|54.82|57.67|54.87|57.51|54.71|0
1648701600000|2022-03-31 04:40:00|57.59|54.79|57.67|54.87|57.73|54.93|57.59|54.79|0
1648701900000|2022-03-31 04:45:00|57.62|54.82|57.67|54.87|57.84|55.04|57.61|54.81|0
1648702200000|2022-03-31 04:50:00|57.73|54.93|57.61|54.81|57.73|54.93|57.61|54.81|0
1648702500000|2022-03-31 04:55:00|57.64|54.84|57.67|54.87|57.72|54.92|57.58|54.78|0
1648702800000|2022-03-31 05:00:00|57.72|54.92|57.44|54.64|57.78|54.98|57.33|54.53|0
1648703100000|2022-03-31 05:05:00|57.39|54.59|57.05|54.25|57.55|54.75|56.94|54.14|0
1648703400000|2022-03-31 05:10:00|57.08|54.28|57.27|54.47|57.61|54.81|57.08|54.28|0
1648703700000|2022-03-31 05:15:00|57.33|54.53|57.11|54.31|57.38|54.58|57|54.2|0
1648704000000|2022-03-31 05:20:00|57.16|54.36|57.22|54.42|57.33|54.53|57.11|54.31|0
1648704300000|2022-03-31 05:25:00|57.16|54.36|56.99|54.19|57.19|54.39|56.88|54.08|0
1648704600000|2022-03-31 05:30:00|57.05|54.25|56.83|54.03|57.16|54.36|56.77|53.97|0
1648704900000|2022-03-31 05:35:00|56.88|54.08|56.61|53.81|57.1|54.3|56.61|53.81|0
1648705200000|2022-03-31 05:40:00|56.66|53.86|56.71|53.91|56.82|54.02|56.5|53.7|0
1648705500000|2022-03-31 05:45:00|56.66|53.86|56.66|53.86|56.88|54.08|56.6|53.8|0
1648705800000|2022-03-31 05:50:00|56.71|53.91|57.1|54.3|57.37|54.57|56.66|53.86|0
1648706100000|2022-03-31 05:55:00|57.12|54.32|57.32|54.52|57.4|54.6|57.1|54.3|0
1648706400000|2022-03-31 06:00:00|57.21|54.41|56.71|53.91|57.71|54.91|56.65|53.85|0
1648706700000|2022-03-31 06:05:00|56.76|53.96|57.09|54.29|57.15|54.35|56.65|53.85|0
1648707000000|2022-03-31 06:10:00|57.15|54.35|56.36|53.56|57.2|54.4|56.09|53.29|0
1648707300000|2022-03-31 06:15:00|56.33|53.53|56.14|53.34|56.36|53.56|55.81|53.01|0
1648707600000|2022-03-31 06:20:00|56.08|53.28|56.52|53.72|56.52|53.72|56.03|53.23|0
1648707900000|2022-03-31 06:25:00|56.49|53.69|56.44|53.64|56.52|53.72|56.16|53.36|0
1648708200000|2022-03-31 06:30:00|56.41|53.61|55.97|53.17|56.52|53.72|55.97|53.17|0
1648708500000|2022-03-31 06:35:00|56.08|53.28|55.92|53.12|56.14|53.34|55.7|52.9|0
1648708800000|2022-03-31 06:40:00|55.89|53.09|56.19|53.39|56.32|53.52|55.86|53.06|0
1648709100000|2022-03-31 06:45:00|56.24|53.44|56.3|53.5|56.46|53.66|56.1|53.3|0
1648709400000|2022-03-31 06:50:00|56.24|53.44|56.62|53.82|56.73|53.93|56.16|53.36|0
1648709700000|2022-03-31 06:55:00|56.51|53.71|56.76|53.96|56.79|53.99|56.37|53.57|0
1648710000000|2022-03-31 07:00:00|56.84|54.04|57.23|54.43|57.56|54.76|56.84|54.04|0
1648710300000|2022-03-31 07:05:00|57.03|54.63|56.42|54.02|57.08|54.68|56.36|53.96|0
1648710600000|2022-03-31 07:10:00|56.45|54.05|57.25|54.85|57.81|55.41|56.42|54.02|0
1648710900000|2022-03-31 07:15:00|57.27|54.87|56.27|53.87|58.09|55.69|56.1|53.7|0
1648711200000|2022-03-31 07:20:00|56.21|53.81|56.24|53.84|56.49|54.09|55.99|53.59|0
1648711500000|2022-03-31 07:25:00|56.21|53.81|55.88|53.48|56.49|54.09|55.85|53.45|0
1648711800000|2022-03-31 07:30:00|55.82|53.42|56.15|53.75|56.54|54.14|55.6|53.2|0
1648712100000|2022-03-31 07:35:00|56.1|53.7|56.37|53.97|56.54|54.14|56.1|53.7|0
1648712400000|2022-03-31 07:40:00|56.4|54|55.85|53.45|56.43|54.03|55.71|53.31|0
1648712700000|2022-03-31 07:45:00|55.82|53.42|55.71|53.31|55.87|53.47|55.49|53.09|0
1648713000000|2022-03-31 07:50:00|55.65|53.25|55.38|52.98|55.71|53.31|55.38|52.98|0
1648713300000|2022-03-31 07:55:00|55.43|53.03|56.11|53.71|56.28|53.88|55.08|52.68|0
1648713600000|2022-03-31 08:00:00|56.06|53.66|55.78|53.38|56.06|53.66|55.51|53.11|0
1648713900000|2022-03-31 08:05:00|55.81|53.41|55.34|52.94|56|53.6|55.12|52.72|0
1648714200000|2022-03-31 08:10:00|55.37|52.97|55.18|52.78|55.4|53|55.07|52.67|0
1648714500000|2022-03-31 08:15:00|55.12|52.72|55.28|52.88|55.39|52.99|54.74|52.34|0
1648714800000|2022-03-31 08:20:00|55.23|52.83|55.8|53.4|56.07|53.67|55.09|52.69|0
1648715100000|2022-03-31 08:25:00|55.74|53.34|56.04|53.64|56.07|53.67|55.69|53.29|0
1648715400000|2022-03-31 08:30:00|56.07|53.67|55.9|53.5|56.07|53.67|55.63|53.23|0
1648715700000|2022-03-31 08:35:00|55.87|53.47|55.52|53.12|56.01|53.61|55.46|53.06|0
1648716000000|2022-03-31 08:40:00|55.46|53.06|55.63|53.23|55.68|53.28|55.46|53.06|0
1648716300000|2022-03-31 08:45:00|55.57|53.17|55.57|53.17|55.63|53.23|55.46|53.06|0
1648716600000|2022-03-31 08:50:00|55.63|53.23|56.01|53.61|56.06|53.66|55.52|53.12|0
1648716900000|2022-03-31 08:55:00|56.06|53.66|56.17|53.77|56.5|54.1|56|53.6|0
1648717200000|2022-03-31 09:00:00|56.06|53.66|55.65|53.25|56.3|53.9|55.62|53.22|0
1648717500000|2022-03-31 09:05:00|55.68|53.28|55.57|53.17|55.78|53.38|55.46|53.06|0
1648717800000|2022-03-31 09:10:00|55.62|53.22|55.67|53.27|55.7|53.3|55.51|53.11|0
1648718100000|2022-03-31 09:15:00|55.62|53.22|56.22|53.82|56.22|53.82|55.62|53.22|0
1648718400000|2022-03-31 09:20:00|56.16|53.76|56.13|53.73|56.22|53.82|56|53.6|0
1648718700000|2022-03-31 09:25:00|56.16|53.76|56|53.6|56.16|53.76|55.78|53.38|0
1648719000000|2022-03-31 09:30:00|55.97|53.57|55.99|53.59|56.05|53.65|55.78|53.38|0
1648719300000|2022-03-31 09:35:00|55.94|53.54|55.83|53.43|56.02|53.62|55.72|53.32|0
1648719600000|2022-03-31 09:40:00|55.77|53.37|56.21|53.81|56.32|53.92|55.77|53.37|0
1648719900000|2022-03-31 09:45:00|56.24|53.84|55.94|53.54|56.27|53.87|55.88|53.48|0
1648720200000|2022-03-31 09:50:00|56.05|53.65|55.83|53.43|56.05|53.65|55.72|53.32|0
1648720500000|2022-03-31 09:55:00|55.93|53.53|55.71|53.31|56.1|53.7|55.71|53.31|0
1648720800000|2022-03-31 10:00:00|55.77|53.37|55.71|53.31|55.99|53.59|55.5|53.1|0
1648721100000|2022-03-31 10:05:00|55.66|53.26|55.77|53.37|55.93|53.53|55.6|53.2|0
1648721400000|2022-03-31 10:10:00|55.79|53.39|55.52|53.12|55.82|53.42|55.49|53.09|0
1648721700000|2022-03-31 10:15:00|55.6|53.2|55.27|52.87|55.93|53.53|55.27|52.87|0
1648722000000|2022-03-31 10:20:00|55.22|52.82|55.65|53.25|55.71|53.31|55|52.6|0
1648722300000|2022-03-31 10:25:00|55.71|53.31|55.82|53.42|55.92|53.52|55.54|53.14|0
1648722600000|2022-03-31 10:30:00|55.87|53.47|55.57|53.17|55.9|53.5|55.54|53.14|0
1648722900000|2022-03-31 10:35:00|55.6|53.2|55.4|53|56.2|53.8|55.21|52.81|0
1648723200000|2022-03-31 10:40:00|55.38|52.98|55.65|53.25|55.87|53.47|55.24|52.84|0
1648723500000|2022-03-31 10:45:00|55.7|53.3|55.48|53.08|55.87|53.47|55.43|53.03|0
1648723800000|2022-03-31 10:50:00|55.43|53.03|55.59|53.19|55.62|53.22|55.43|53.03|0
1648724100000|2022-03-31 10:55:00|55.54|53.14|54.94|52.54|55.54|53.14|54.89|52.49|0
1648724400000|2022-03-31 11:00:00|54.99|52.59|55.1|52.7|55.26|52.86|54.94|52.54|0
1648724700000|2022-03-31 11:05:00|55.15|52.75|54.94|52.54|55.15|52.75|54.61|52.21|0
1648725000000|2022-03-31 11:10:00|54.88|52.48|54.29|51.89|54.88|52.48|54.24|51.84|0
1648725300000|2022-03-31 11:15:00|54.34|51.94|54.96|52.56|56.15|53.75|54.26|51.86|0
1648725600000|2022-03-31 11:20:00|54.9|52.5|54.69|52.29|55.06|52.66|54.64|52.24|0
1648725900000|2022-03-31 11:25:00|54.63|52.23|54.21|51.81|54.74|52.34|54.15|51.75|0
1648726200000|2022-03-31 11:30:00|54.31|51.91|54.47|52.07|54.69|52.29|54.15|51.75|0
1648726500000|2022-03-31 11:35:00|54.36|51.96|54.84|52.44|54.98|52.58|54.36|51.96|0
1648726800000|2022-03-31 11:40:00|54.9|52.5|55.27|52.87|55.33|52.93|54.66|52.26|0
1648727100000|2022-03-31 11:45:00|55.35|52.95|55.62|53.22|55.65|53.25|55.27|52.87|0
1648727400000|2022-03-31 11:50:00|55.6|53.2|55.27|52.87|55.6|53.2|55.27|52.87|0
1648727700000|2022-03-31 11:55:00|55.33|52.93|55.7|53.3|55.87|53.47|55.27|52.87|0
1648728000000|2022-03-31 12:00:00|55.76|53.36|55.65|53.25|55.87|53.47|55.49|53.09|0
1648728300000|2022-03-31 12:05:00|55.7|53.3|55.97|53.57|56.19|53.79|55.62|53.22|0
1648728600000|2022-03-31 12:10:00|56.03|53.63|55.92|53.52|56.03|53.63|55.86|53.46|0
1648728900000|2022-03-31 12:15:00|55.97|53.57|55.64|53.24|55.97|53.57|55.59|53.19|0
1648729200000|2022-03-31 12:20:00|55.7|53.3|55.75|53.35|55.81|53.41|55.43|53.03|0
1648729500000|2022-03-31 12:25:00|55.8|53.4|55.86|53.46|55.97|53.57|55.7|53.3|0
1648729800000|2022-03-31 12:30:00|55.69|53.29|55.58|53.18|56.73|54.33|55.48|53.08|0
1648730100000|2022-03-31 12:35:00|55.69|53.29|55.28|52.88|55.8|53.4|54.94|52.54|0
1648730400000|2022-03-31 12:40:00|55.31|52.91|55.2|52.8|55.31|52.91|55.04|52.64|0
1648730700000|2022-03-31 12:45:00|55.26|52.86|55.09|52.69|55.26|52.86|54.83|52.43|0
1648731000000|2022-03-31 12:50:00|55.04|52.64|54.99|52.59|55.26|52.86|54.93|52.53|0
1648731300000|2022-03-31 12:55:00|54.9|52.5|55.47|53.07|55.69|53.29|54.9|52.5|0
1648731600000|2022-03-31 13:00:00|55.52|53.12|55.79|53.39|55.85|53.45|55.25|52.85|0
1648731900000|2022-03-31 13:05:00|55.74|53.34|55.36|52.96|56.12|53.72|55.31|52.91|0
1648732200000|2022-03-31 13:10:00|55.41|53.01|54.93|52.53|55.44|53.04|54.23|51.83|0
1648732500000|2022-03-31 13:15:00|55.03|52.63|54.6|52.2|55.14|52.74|54.12|51.72|0
1648732800000|2022-03-31 13:20:00|54.5|52.1|54.92|52.52|54.92|52.52|54.23|51.83|0
1648733100000|2022-03-31 13:25:00|54.98|52.58|53.8|51.4|55.03|52.63|53.8|51.4|0
1648733400000|2022-03-31 13:30:00|54.12|51.72|53.59|51.19|54.28|51.88|53.48|51.08|0
1648733700000|2022-03-31 13:35:00|53.43|51.03|53.48|51.08|53.48|51.08|52.23|49.83|0
1648734000000|2022-03-31 13:40:00|53.32|50.92|52.88|50.48|53.64|51.24|52.59|50.19|0
1648734300000|2022-03-31 13:45:00|52.9|50.5|54.67|52.27|54.94|52.54|52.01|49.61|0
1648734600000|2022-03-31 13:50:00|54.54|52.14|54.46|52.06|55.53|53.13|53.88|51.48|0
1648734900000|2022-03-31 13:55:00|54.4|52|55.04|52.64|55.36|52.96|53.98|51.58|0
1648735200000|2022-03-31 14:00:00|55.07|52.67|52.67|50.27|55.07|52.67|52.36|49.96|0
1648735500000|2022-03-31 14:05:00|52.78|50.38|52.98|50.58|53.66|51.26|52.72|50.32|0
1648735800000|2022-03-31 14:10:00|53.09|50.69|53.61|51.21|53.71|51.31|52.52|50.12|0
1648736100000|2022-03-31 14:15:00|53.66|51.26|53.61|51.21|54.13|51.73|53.03|50.63|0
1648736400000|2022-03-31 14:20:00|53.53|51.13|52.82|50.42|54.03|51.63|52.67|50.27|0
1648736700000|2022-03-31 14:25:00|52.77|50.37|53.5|51.1|53.73|51.33|52.31|49.91|0
1648737000000|2022-03-31 14:30:00|53.55|51.15|54.82|52.42|54.98|52.58|53.24|50.84|0
1648737300000|2022-03-31 14:35:00|54.92|52.52|53.57|51.17|55.35|52.95|53.47|51.07|0
1648737600000|2022-03-31 14:40:00|53.54|51.14|53.94|51.54|54.1|51.7|53.1|50.7|0
1648737900000|2022-03-31 14:45:00|53.83|51.43|55.22|52.82|55.54|53.14|53.73|51.33|0
1648738200000|2022-03-31 14:50:00|55.16|52.76|54.41|52.01|55.32|52.92|54.31|51.91|0
1648738500000|2022-03-31 14:55:00|54.52|52.12|54.73|52.33|55.97|53.57|54.52|52.12|0
1648738800000|2022-03-31 15:00:00|54.62|52.22|54.09|51.69|54.89|52.49|53.45|51.05|0
1648739100000|2022-03-31 15:05:00|54.03|51.63|54.09|51.69|54.41|52.01|53.35|50.95|0
1648739400000|2022-03-31 15:10:00|53.93|51.53|53.77|51.37|54.25|51.85|53.34|50.94|0
1648739700000|2022-03-31 15:15:00|53.93|51.53|53.45|51.05|53.98|51.58|53.13|50.73|0
1648740000000|2022-03-31 15:20:00|53.4|51|53.34|50.94|54.03|51.63|53.13|50.73|0
1648740300000|2022-03-31 15:25:00|53.39|50.99|52.97|50.57|53.39|50.99|52.71|50.31|0
1648740600000|2022-03-31 15:30:00|52.82|50.42|52.42|50.02|53.08|50.68|52.24|49.84|0
1648740900000|2022-03-31 15:35:00|52.45|50.05|52.71|50.31|53.13|50.73|52.14|49.74|0
1648741200000|2022-03-31 15:40:00|52.81|50.41|53.34|50.94|53.97|51.57|52.76|50.36|0
1648741500000|2022-03-31 15:45:00|53.28|50.88|53.02|50.62|53.28|50.88|52.81|50.41|0
1648741800000|2022-03-31 15:50:00|52.97|50.57|52.76|50.36|53.2|50.8|52.5|50.1|0
1648742100000|2022-03-31 15:55:00|52.81|50.41|53.44|51.04|53.44|51.04|52.7|50.3|0
1648742400000|2022-03-31 16:00:00|53.38|50.98|52.6|50.2|53.81|51.41|52.55|50.15|0
1648742700000|2022-03-31 16:05:00|52.55|50.15|52.7|50.3|52.91|50.51|52.39|49.99|0
1648743000000|2022-03-31 16:10:00|52.65|50.25|52.02|49.62|52.7|50.3|52.02|49.62|0
1648743300000|2022-03-31 16:15:00|51.97|49.57|52.18|49.78|52.54|50.14|51.87|49.47|0
1648743600000|2022-03-31 16:20:00|52.07|49.67|51.35|48.95|52.07|49.67|51.35|48.95|0
1648743900000|2022-03-31 16:25:00|51.3|48.9|51.4|49|51.46|49.06|50.94|48.54|0
1648744200000|2022-03-31 16:30:00|51.48|49.08|50.89|48.49|51.81|49.41|50.84|48.44|0
1648744500000|2022-03-31 16:35:00|50.94|48.54|51.45|49.05|51.66|49.26|50.79|48.39|0
1648744800000|2022-03-31 16:40:00|51.4|49|51.86|49.46|51.96|49.56|51.35|48.95|0
1648745100000|2022-03-31 16:45:00|51.96|49.56|51.76|49.36|52.12|49.72|51.4|49|0
1648745400000|2022-03-31 16:50:00|51.81|49.41|51.14|48.74|51.81|49.41|50.99|48.59|0
1648745700000|2022-03-31 16:55:00|51.09|48.69|50.78|48.38|51.34|48.94|50.68|48.28|0
1648746000000|2022-03-31 17:00:00|50.83|48.43|51.01|48.61|51.34|48.94|50.63|48.23|0
1648746300000|2022-03-31 17:05:00|50.99|48.59|50.63|48.23|51.29|48.89|50.58|48.18|0
1648746600000|2022-03-31 17:10:00|50.65|48.25|50.37|47.97|50.88|48.48|50.22|47.82|0
1648746900000|2022-03-31 17:15:00|50.32|47.92|51.03|48.63|51.08|48.68|50.02|47.62|0
1648747200000|2022-03-31 17:20:00|50.88|48.48|50.52|48.12|50.88|48.48|50.32|47.92|0
1648747500000|2022-03-31 17:25:00|50.42|48.02|51.39|48.99|51.49|49.09|50.32|47.92|0
1648747800000|2022-03-31 17:30:00|51.34|48.94|51.33|48.93|51.75|49.35|51.08|48.68|0
1648748100000|2022-03-31 17:35:00|51.23|48.83|50.93|48.53|51.23|48.83|50.72|48.32|0
1648748400000|2022-03-31 17:40:00|50.98|48.58|51.33|48.93|51.54|49.14|50.87|48.47|0
1648748700000|2022-03-31 17:45:00|51.38|48.98|51.59|49.19|51.64|49.24|51.18|48.78|0
1648749000000|2022-03-31 17:50:00|51.69|49.29|51.95|49.55|52.46|50.06|51.69|49.29|0
1648749300000|2022-03-31 17:55:00|51.89|49.49|51.33|48.93|52.1|49.7|51.33|48.93|0
1648749600000|2022-03-31 18:00:00|51.43|49.03|50.26|47.86|51.43|49.03|50.21|47.81|0
1648749900000|2022-03-31 18:05:00|50.31|47.91|50.06|47.66|50.51|48.11|49.81|47.41|0
1648750200000|2022-03-31 18:10:00|49.96|47.56|49.76|47.36|50.26|47.86|49.66|47.26|0
1648750500000|2022-03-31 18:15:00|49.71|47.31|49.56|47.16|49.86|47.46|49.31|46.91|0
1648750800000|2022-03-31 18:20:00|49.51|47.11|51.84|49.44|53.13|50.73|49.36|46.96|0
1648751100000|2022-03-31 18:25:00|51.79|49.39|51.99|49.59|52.09|49.69|51.13|48.73|0
1648751400000|2022-03-31 18:30:00|51.94|49.54|51.43|49.03|52.04|49.64|51.28|48.88|0
1648751700000|2022-03-31 18:35:00|51.38|48.98|51.91|49.51|52.24|49.84|51.12|48.72|0
1648752000000|2022-03-31 18:40:00|51.78|49.38|51.32|48.92|52.04|49.64|50.97|48.57|0
1648752300000|2022-03-31 18:45:00|51.37|48.97|51.37|48.97|51.78|49.38|50.97|48.57|0
1648752600000|2022-03-31 18:50:00|51.27|48.87|51.47|49.07|51.78|49.38|51.22|48.82|0
1648752900000|2022-03-31 18:55:00|51.32|48.92|52.39|49.99|52.39|49.99|51.32|48.92|0
1648753200000|2022-03-31 19:00:00|52.5|50.1|53.22|50.82|54.06|51.66|52.5|50.1|0
1648753500000|2022-03-31 19:05:00|53.17|50.77|53.43|51.03|53.74|51.34|52.86|50.46|0
1648753800000|2022-03-31 19:10:00|53.38|50.98|52.44|50.04|53.4|51|52.29|49.89|0
1648754100000|2022-03-31 19:15:00|52.39|49.99|51.72|49.32|52.49|50.09|51.57|49.17|0
1648754400000|2022-03-31 19:20:00|51.67|49.27|50.46|48.06|51.67|49.27|50.36|47.96|0
1648754700000|2022-03-31 19:25:00|50.51|48.11|50.36|47.96|50.76|48.36|49.86|47.46|0
1648755000000|2022-03-31 19:30:00|50.31|47.91|48.97|46.57|50.61|48.21|48.63|46.23|0
1648755300000|2022-03-31 19:35:00|48.92|46.52|49.51|47.11|50.06|47.66|48.63|46.23|0
1648755600000|2022-03-31 19:40:00|49.17|46.77|47.9|45.5|49.51|47.11|47.81|45.41|0
1648755900000|2022-03-31 19:45:00|47.95|45.55|47.4|45|48.82|46.42|47.4|45|0
1648756200000|2022-03-31 19:50:00|47.35|44.95|47.03|44.63|49.22|46.82|46.12|43.72|0
1648756500000|2022-03-31 19:55:00|46.75|44.35|46.26|43.86|47.95|45.55|45.52|43.12|0
1648756800000|2022-03-31 20:00:00|45.75|43.35|46.3|43.9|47.76|45.36|45.75|43.35|0
1648757100000|2022-03-31 20:05:00|46.35|43.95|47|44.6|47.09|44.69|46.03|43.63|0
1648757400000|2022-03-31 20:10:00|47.09|44.69|46.79|44.39|47.75|45.35|46.14|43.74|0
1648757700000|2022-03-31 20:15:00|46.9|44.1|46.8|44|47.22|44.42|46.57|43.77|0
1648758000000|2022-03-31 20:20:00|46.75|43.95|45.89|43.09|46.85|44.05|45.87|43.07|0
1648758300000|2022-03-31 20:25:00|45.87|43.07|46.19|43.39|46.33|43.53|45.68|42.88|0
1648758600000|2022-03-31 20:30:00|46.24|43.44|46.38|43.58|46.56|43.76|46.14|43.34|0
1648758900000|2022-03-31 20:35:00|46.26|43.46|46.52|43.72|46.7|43.9|46.26|43.46|0
1648759200000|2022-03-31 20:40:00|46.54|43.74|46.65|43.85|46.79|43.99|46.54|43.74|0
1648759500000|2022-03-31 20:45:00|46.7|43.9|46.7|43.9|46.89|44.09|46.28|43.48|0
1648759800000|2022-03-31 20:50:00|46.75|43.95|46.6|43.8|46.75|43.95|46.3|43.5|0
1648760100000|2022-03-31 20:55:00|46.65|43.85|46.63|43.83|46.74|43.94|46.51|43.71|0
1648760400000|2022-03-31 21:00:00|46.66|43.86|46.52|43.72|46.67|43.87|46.52|43.72|0
1648760700000|2022-03-31 21:05:00|46.51|43.71|46.51|43.71|46.57|43.77|46.49|43.69|0
1648761000000|2022-03-31 21:10:00|46.5|43.7|46.53|43.73|46.55|43.75|46.49|43.69|0
1648761300000|2022-03-31 21:15:00|46.54|43.74|46.55|43.75|46.55|43.75|46.52|43.72|0
1648761600000|2022-03-31 21:20:00|46.54|43.74|46.38|43.58|46.54|43.74|46.38|43.58|0
1648761900000|2022-03-31 21:25:00|46.42|43.62|46.19|43.39|46.47|43.67|46.19|43.39|0
1648762200000|2022-03-31 21:30:00|46.26|43.46|46.16|43.36|46.3|43.5|46.08|43.28|0
1648762500000|2022-03-31 21:35:00|46.15|43.35|46.02|43.22|46.16|43.36|45.98|43.18|0
1648762800000|2022-03-31 21:40:00|46.03|43.23|46.17|43.37|46.17|43.37|45.98|43.18|0
1648763100000|2022-03-31 21:45:00|46.12|43.32|46.18|43.38|46.31|43.51|46.12|43.32|0
1648763400000|2022-03-31 21:50:00|46.21|43.41|46.25|43.45|46.44|43.64|46.21|43.41|0
1648763700000|2022-03-31 21:55:00|46.29|43.49|46.45|43.65|46.53|43.73|46.29|43.49|0
1648764000000|2022-03-31 22:00:00|46.52|43.72|47.06|44.26|47.24|44.44|46.47|43.67|0
1648764300000|2022-03-31 22:05:00|47.01|44.21|46.87|44.07|47.15|44.35|46.82|44.02|0
1648764600000|2022-03-31 22:10:00|46.91|44.11|46.56|43.76|46.91|44.11|46.49|43.69|0
1648764900000|2022-03-31 22:15:00|46.58|43.78|46.26|43.46|46.65|43.85|46.12|43.32|0
1648765200000|2022-03-31 22:20:00|46.21|43.41|46.12|43.32|46.3|43.5|45.93|43.13|0
1648765500000|2022-03-31 22:25:00|46.16|43.36|45.98|43.18|46.21|43.41|45.98|43.18|0
1648765800000|2022-03-31 22:30:00|46.12|43.32|46.53|43.73|46.53|43.73|46.11|43.31|0
1648766100000|2022-03-31 22:35:00|46.55|43.75|46.67|43.87|46.77|43.97|46.53|43.73|0
1648766400000|2022-03-31 22:40:00|46.72|43.92|46.74|43.94|46.81|44.01|46.69|43.89|0
1648766700000|2022-03-31 22:45:00|46.76|43.96|46.67|43.87|46.9|44.1|46.67|43.87|0
1648767000000|2022-03-31 22:50:00|46.72|43.92|46.76|43.96|46.9|44.1|46.71|43.91|0
1648767300000|2022-03-31 22:55:00|46.81|44.01|46.76|43.96|46.81|44.01|46.62|43.82|0
1648767600000|2022-03-31 23:00:00|46.81|44.01|46.76|43.96|46.9|44.1|46.76|43.96|0
1648767900000|2022-03-31 23:05:00|46.71|43.91|46.8|44|46.85|44.05|46.62|43.82|0
1648768200000|2022-03-31 23:10:00|46.76|43.96|46.85|44.05|46.92|44.12|46.71|43.91|0
1648768500000|2022-03-31 23:15:00|46.8|44|46.85|44.05|47.04|44.24|46.71|43.91|0
1648768800000|2022-03-31 23:20:00|46.9|44.1|46.92|44.12|46.94|44.14|46.71|43.91|0
1648769100000|2022-03-31 23:25:00|46.89|44.09|46.94|44.14|46.94|44.14|46.8|44|0
1648769400000|2022-03-31 23:30:00|46.89|44.09|46.84|44.04|47.08|44.28|46.75|43.95|0
1648769700000|2022-03-31 23:35:00|46.89|44.09|47.03|44.23|47.08|44.28|46.89|44.09|0
1648770000000|2022-03-31 23:40:00|46.98|44.18|47.22|44.42|47.31|44.51|46.98|44.18|0
1648770300000|2022-03-31 23:45:00|47.17|44.37|46.79|43.99|47.17|44.37|46.79|43.99|0
1648770600000|2022-03-31 23:50:00|46.84|44.04|46.98|44.18|46.98|44.18|46.7|43.9|0
1648770900000|2022-03-31 23:55:00|47.03|44.23|46.89|44.09|47.03|44.23|46.84|44.04|0
1648771200000|2022-04-01 00:00:00|46.93|44.13|46.56|43.76|47.31|44.51|46.37|43.57|0
1648771500000|2022-04-01 00:05:00|46.6|43.8|46.65|43.85|46.93|44.13|46.37|43.57|0
1648771800000|2022-04-01 00:10:00|46.7|43.9|46.93|44.13|47.02|44.22|46.41|43.61|0
1648772100000|2022-04-01 00:15:00|46.88|44.08|46.32|43.52|46.98|44.18|46.27|43.47|0
1648772400000|2022-04-01 00:20:00|46.37|43.57|46.6|43.8|46.74|43.94|46.27|43.47|0
1648772700000|2022-04-01 00:25:00|46.55|43.75|46.27|43.47|46.55|43.75|46.18|43.38|0
1648773000000|2022-04-01 00:30:00|46.32|43.52|45.99|43.19|46.36|43.56|45.99|43.19|0
1648773300000|2022-04-01 00:35:00|46.04|43.24|46.5|43.7|46.5|43.7|45.81|43.01|0
1648773600000|2022-04-01 00:40:00|46.55|43.75|46.69|43.89|46.83|44.03|46.31|43.51|0
1648773900000|2022-04-01 00:45:00|46.64|43.84|46.57|43.77|46.78|43.98|46.5|43.7|0
1648774200000|2022-04-01 00:50:00|46.59|43.79|46.45|43.65|46.59|43.79|46.26|43.46|0
1648774500000|2022-04-01 00:55:00|46.5|43.7|46.87|44.07|46.87|44.07|46.26|43.46|0
1648774800000|2022-04-01 01:00:00|46.82|44.02|46.73|43.93|46.87|44.07|46.49|43.69|0
1648775100000|2022-04-01 01:05:00|46.77|43.97|46.87|44.07|46.91|44.11|46.63|43.83|0
1648775400000|2022-04-01 01:10:00|46.84|44.04|46.96|44.16|47.05|44.25|46.73|43.93|0
1648775700000|2022-04-01 01:15:00|46.91|44.11|47.05|44.25|47.24|44.44|46.82|44.02|0
1648776000000|2022-04-01 01:20:00|47.1|44.3|47.24|44.44|47.33|44.53|47.05|44.25|0
1648776300000|2022-04-01 01:25:00|47.26|44.46|47.14|44.34|47.26|44.46|46.91|44.11|0
1648776600000|2022-04-01 01:30:00|47.1|44.3|47.05|44.25|47.14|44.34|46.86|44.06|0
1648776900000|2022-04-01 01:35:00|47.1|44.3|46.53|43.73|47.1|44.3|46.35|43.55|0
1648777200000|2022-04-01 01:40:00|46.49|43.69|46.67|43.87|46.81|44.01|46.49|43.69|0
1648777500000|2022-04-01 01:45:00|46.62|43.82|46.58|43.78|46.72|43.92|46.44|43.64|0
1648777800000|2022-04-01 01:50:00|46.55|43.75|46.62|43.82|47.04|44.24|46.55|43.75|0
1648778100000|2022-04-01 01:55:00|46.67|43.87|46.76|43.96|46.85|44.05|46.62|43.82|0
1648778400000|2022-04-01 02:00:00|46.71|43.91|46.85|44.05|47.09|44.29|46.67|43.87|0
1648778700000|2022-04-01 02:05:00|46.88|44.08|46.66|43.86|46.95|44.15|46.66|43.86|0
1648779000000|2022-04-01 02:10:00|46.62|43.82|46.9|44.1|46.97|44.17|46.62|43.82|0
1648779300000|2022-04-01 02:15:00|46.94|44.14|46.94|44.14|46.99|44.19|46.85|44.05|0
1648779600000|2022-04-01 02:20:00|46.92|44.12|46.85|44.05|46.94|44.14|46.61|43.81|0
1648779900000|2022-04-01 02:25:00|46.8|44|46.8|44|46.89|44.09|46.75|43.95|0
1648780200000|2022-04-01 02:30:00|46.85|44.05|46.99|44.19|47.03|44.23|46.8|44|0
1648780500000|2022-04-01 02:35:00|47.01|44.21|47.27|44.47|47.32|44.52|46.94|44.14|0
1648780800000|2022-04-01 02:40:00|47.22|44.42|47.41|44.61|47.55|44.75|47.22|44.42|0
1648781100000|2022-04-01 02:45:00|47.36|44.56|47.6|44.8|47.6|44.8|47.31|44.51|0
1648781400000|2022-04-01 02:50:00|47.55|44.75|47.41|44.61|47.64|44.84|47.41|44.61|0
1648781700000|2022-04-01 02:55:00|47.45|44.65|47.55|44.75|47.6|44.8|47.45|44.65|0
1648782000000|2022-04-01 03:00:00|47.59|44.79|48.02|45.22|48.09|45.29|47.59|44.79|0
1648782300000|2022-04-01 03:05:00|47.97|45.17|47.73|44.93|47.97|45.17|47.69|44.89|0
1648782600000|2022-04-01 03:10:00|47.78|44.98|47.92|45.12|47.92|45.12|47.73|44.93|0
1648782900000|2022-04-01 03:15:00|47.97|45.17|47.97|45.17|48.07|45.27|47.92|45.12|0
1648783200000|2022-04-01 03:20:00|47.92|45.12|47.92|45.12|48.02|45.22|47.08|44.28|0
1648783500000|2022-04-01 03:25:00|47.97|45.17|47.82|45.02|47.97|45.17|47.78|44.98|0
1648783800000|2022-04-01 03:30:00|47.78|44.98|47.68|44.88|47.87|45.07|47.68|44.88|0
1648784100000|2022-04-01 03:35:00|47.73|44.93|47.54|44.74|47.73|44.93|47.44|44.64|0
1648784400000|2022-04-01 03:40:00|47.49|44.69|47.54|44.74|47.68|44.88|47.44|44.64|0
1648784700000|2022-04-01 03:45:00|47.58|44.78|47.58|44.78|47.58|44.78|47.49|44.69|0
1648785000000|2022-04-01 03:50:00|47.63|44.83|47.49|44.69|47.68|44.88|47.49|44.69|0
1648785300000|2022-04-01 03:55:00|47.44|44.64|47.58|44.78|47.58|44.78|47.39|44.59|0
1648785600000|2022-04-01 04:00:00|47.63|44.83|47.44|44.64|47.63|44.83|47.44|44.64|0
1648785900000|2022-04-01 04:05:00|47.48|44.68|47.58|44.78|47.58|44.78|47.43|44.63|0
1648786200000|2022-04-01 04:10:00|47.53|44.73|47.58|44.78|47.58|44.78|47.48|44.68|0
1648786500000|2022-04-01 04:15:00|47.57|44.77|47.67|44.87|47.67|44.87|47.53|44.73|0
1648786800000|2022-04-01 04:20:00|47.62|44.82|47.62|44.82|47.67|44.87|47.57|44.77|0
1648787100000|2022-04-01 04:25:00|47.57|44.77|47.52|44.72|47.57|44.77|47.5|44.7|0
1648787400000|2022-04-01 04:30:00|47.48|44.68|47.43|44.63|47.57|44.77|47.43|44.63|0
1648787700000|2022-04-01 04:35:00|47.4|44.6|47.28|44.48|47.43|44.63|47.28|44.48|0
1648788000000|2022-04-01 04:40:00|47.19|44.39|47|44.2|47.24|44.44|46.91|44.11|0
1648788300000|2022-04-01 04:45:00|46.95|44.15|47.09|44.29|47.14|44.34|46.95|44.15|0
1648788600000|2022-04-01 04:50:00|47.05|44.25|46.9|44.1|47.05|44.25|46.81|44.01|0
1648788900000|2022-04-01 04:55:00|47.32|44.52|45.65|42.85|48.49|45.69|45.58|42.78|0
1648789200000|2022-04-01 05:00:00|45.6|42.8|45.83|43.03|45.83|43.03|45.51|42.71|0
1648789500000|2022-04-01 05:05:00|45.78|42.98|45.83|43.03|45.92|43.12|45.74|42.94|0
1648789800000|2022-04-01 05:10:00|45.78|42.98|46.2|43.4|46.25|43.45|45.64|42.84|0
1648790100000|2022-04-01 05:15:00|46.25|43.45|46.2|43.4|46.29|43.49|46.11|43.31|0
1648790400000|2022-04-01 05:20:00|46.15|43.35|46.01|43.21|46.25|43.45|45.96|43.16|0
1648790700000|2022-04-01 05:25:00|45.92|43.12|45.92|43.12|46.01|43.21|45.89|43.09|0
1648791000000|2022-04-01 05:30:00|45.96|43.16|45.68|42.88|45.96|43.16|45.68|42.88|0
1648791300000|2022-04-01 05:35:00|45.73|42.93|45.4|42.6|45.78|42.98|45.36|42.56|0
1648791600000|2022-04-01 05:40:00|45.45|42.65|45.63|42.83|45.68|42.88|45.4|42.6|0
1648791900000|2022-04-01 05:45:00|45.59|42.79|45.54|42.74|45.63|42.83|45.47|42.67|0
1648792200000|2022-04-01 05:50:00|45.49|42.69|45.26|42.46|45.49|42.69|45.13|42.33|0
1648792500000|2022-04-01 05:55:00|45.31|42.51|45.12|42.32|45.31|42.51|45.12|42.32|0
1648792800000|2022-04-01 06:00:00|45.03|42.23|45.31|42.51|45.35|42.55|44.8|42|0
1648793100000|2022-04-01 06:05:00|45.26|42.46|45.08|42.28|45.31|42.51|44.85|42.05|0
1648793400000|2022-04-01 06:10:00|45.03|42.23|45.17|42.37|45.17|42.37|44.94|42.14|0
1648793700000|2022-04-01 06:15:00|45.12|42.32|45.53|42.73|45.53|42.73|45.07|42.27|0
1648794000000|2022-04-01 06:20:00|45.63|42.83|46.14|43.34|46.23|43.43|45.63|42.83|0
1648794300000|2022-04-01 06:25:00|46.18|43.38|45.99|43.19|46.37|43.57|45.95|43.15|0
1648794600000|2022-04-01 06:30:00|45.95|43.15|45.85|43.05|46.23|43.43|45.85|43.05|0
1648794900000|2022-04-01 06:35:00|45.81|43.01|46.27|43.47|46.37|43.57|45.78|42.98|0
1648795200000|2022-04-01 06:40:00|46.23|43.43|46.48|43.68|46.51|43.71|46.18|43.38|0
1648795500000|2022-04-01 06:45:00|46.46|43.66|46.55|43.75|46.65|43.85|46.46|43.66|0
1648795800000|2022-04-01 06:50:00|46.53|43.73|46.5|43.7|46.67|43.87|46.36|43.56|0
1648796100000|2022-04-01 06:55:00|46.46|43.66|46.5|43.7|46.64|43.84|46.22|43.42|0
1648796400000|2022-04-01 07:00:00|46.45|43.65|46.13|43.33|46.5|43.7|45.99|43.19|0
1648796700000|2022-04-01 07:05:00|46.02|43.62|45.99|43.59|46.09|43.69|45.65|43.25|0
1648797000000|2022-04-01 07:10:00|45.92|43.52|45.6|43.2|46.25|43.85|45.46|43.06|0
1648797300000|2022-04-01 07:15:00|45.67|43.27|46.2|43.8|46.3|43.9|45.55|43.15|0
1648797600000|2022-04-01 07:20:00|46.18|43.78|46.63|44.23|47|44.6|46.16|43.76|0
1648797900000|2022-04-01 07:25:00|46.48|44.08|46.11|43.71|46.58|44.18|46.11|43.71|0
1648798200000|2022-04-01 07:30:00|45.97|43.57|45.5|43.1|46.15|43.75|45.5|43.1|0
1648798500000|2022-04-01 07:35:00|45.55|43.15|45.68|43.28|45.73|43.33|45.13|42.73|0
1648798800000|2022-04-01 07:40:00|45.64|43.24|45.73|43.33|45.96|43.56|45.4|43|0
1648799100000|2022-04-01 07:45:00|45.64|43.24|46.01|43.61|46.15|43.75|45.64|43.24|0
1648799400000|2022-04-01 07:50:00|46.05|43.65|46.48|44.08|46.48|44.08|45.98|43.58|0
1648799700000|2022-04-01 07:55:00|46.52|44.12|46.26|43.86|46.52|44.12|46.05|43.65|0
1648800000000|2022-04-01 08:00:00|46.19|43.79|46.71|44.31|46.71|44.31|46.03|43.63|0
1648800300000|2022-04-01 08:05:00|46.61|44.21|46.42|44.02|46.71|44.31|46.28|43.88|0
1648800600000|2022-04-01 08:10:00|46.4|44|46.14|43.74|46.71|44.31|46.14|43.74|0
1648800900000|2022-04-01 08:15:00|46.19|43.79|46.19|43.79|46.45|44.05|45.98|43.58|0
1648801200000|2022-04-01 08:20:00|46.23|43.83|46.47|44.07|46.61|44.21|46.19|43.79|0
1648801500000|2022-04-01 08:25:00|46.42|44.02|46.56|44.16|46.7|44.3|46.33|43.93|0
1648801800000|2022-04-01 08:30:00|46.54|44.14|46.42|44.02|46.54|44.14|46.18|43.78|0
1648802100000|2022-04-01 08:35:00|46.47|44.07|46.18|43.78|46.61|44.21|46.18|43.78|0
1648802400000|2022-04-01 08:40:00|46.2|43.8|46.75|44.35|46.75|44.35|46.18|43.78|0
1648802700000|2022-04-01 08:45:00|46.79|44.39|46.75|44.35|46.94|44.54|46.6|44.2|0
1648803000000|2022-04-01 08:50:00|46.79|44.39|46.81|44.41|46.89|44.49|46.6|44.2|0
1648803300000|2022-04-01 08:55:00|46.79|44.39|46.74|44.34|46.79|44.39|46.6|44.2|0
1648803600000|2022-04-01 09:00:00|46.67|44.27|46.69|44.29|46.86|44.46|46.36|43.96|0
1648803900000|2022-04-01 09:05:00|46.74|44.34|46.41|44.01|46.74|44.34|46.31|43.91|0
1648804200000|2022-04-01 09:10:00|46.36|43.96|46.59|44.19|46.69|44.29|46.31|43.91|0
1648804500000|2022-04-01 09:15:00|46.62|44.22|46.5|44.1|46.69|44.29|46.36|43.96|0
1648804800000|2022-04-01 09:20:00|46.45|44.05|46.87|44.47|47.59|45.19|46.12|43.72|0
1648805100000|2022-04-01 09:25:00|46.92|44.52|47.02|44.62|47.06|44.66|46.83|44.43|0
1648805400000|2022-04-01 09:30:00|47.06|44.66|47.68|45.28|47.92|45.52|47.06|44.66|0
1648805700000|2022-04-01 09:35:00|47.73|45.33|47.49|45.09|47.87|45.47|47.49|45.09|0
1648806000000|2022-04-01 09:40:00|47.44|45.04|47.25|44.85|47.49|45.09|47.01|44.61|0
1648806300000|2022-04-01 09:45:00|47.3|44.9|47.11|44.71|47.34|44.94|46.92|44.52|0
1648806600000|2022-04-01 09:50:00|47.15|44.75|47.53|45.13|47.73|45.33|47.15|44.75|0
1648806900000|2022-04-01 09:55:00|47.58|45.18|47.65|45.25|47.82|45.42|47.44|45.04|0
1648807200000|2022-04-01 10:00:00|47.63|45.23|47.06|44.66|48.87|46.47|46.71|44.31|0
1648807500000|2022-04-01 10:05:00|47.03|44.63|47.25|44.85|47.25|44.85|46.91|44.51|0
1648807800000|2022-04-01 10:10:00|47.2|44.8|47.03|44.63|47.3|44.9|46.96|44.56|0
1648808100000|2022-04-01 10:15:00|47.06|44.66|47.12|44.72|47.15|44.75|46.96|44.56|0
1648808400000|2022-04-01 10:20:00|47.1|44.7|46.96|44.56|47.15|44.75|46.96|44.56|0
1648808700000|2022-04-01 10:25:00|47.05|44.65|47.24|44.84|47.29|44.89|47.01|44.61|0
1648809000000|2022-04-01 10:30:00|47.17|44.77|47.24|44.84|47.34|44.94|47.05|44.65|0
1648809300000|2022-04-01 10:35:00|47.19|44.79|46.74|44.34|47.24|44.84|46.72|44.32|0
1648809600000|2022-04-01 10:40:00|46.76|44.36|46.72|44.32|46.86|44.46|46.64|44.24|0
1648809900000|2022-04-01 10:45:00|46.76|44.36|46.62|44.22|46.76|44.36|46.48|44.08|0
1648810200000|2022-04-01 10:50:00|46.57|44.17|46.48|44.08|46.62|44.22|46.43|44.03|0
1648810500000|2022-04-01 10:55:00|46.52|44.12|46.88|44.48|47|44.6|46.38|43.98|0
1648810800000|2022-04-01 11:00:00|46.81|44.41|46.85|44.45|47.09|44.69|46.81|44.41|0
1648811100000|2022-04-01 11:05:00|46.9|44.5|46.9|44.5|47.09|44.69|46.83|44.43|0
1648811400000|2022-04-01 11:10:00|46.95|44.55|46.52|44.12|46.95|44.55|46.47|44.07|0
1648811700000|2022-04-01 11:15:00|46.47|44.07|46.52|44.12|46.73|44.33|46.47|44.07|0
1648812000000|2022-04-01 11:20:00|46.47|44.07|46.66|44.26|46.75|44.35|46.42|44.02|0
1648812300000|2022-04-01 11:25:00|46.61|44.21|46.51|44.11|46.7|44.3|46.51|44.11|0
1648812600000|2022-04-01 11:30:00|46.47|44.07|46.61|44.21|46.61|44.21|46.37|43.97|0
1648812900000|2022-04-01 11:35:00|46.51|44.11|46.56|44.16|46.61|44.21|46.37|43.97|0
1648813200000|2022-04-01 11:40:00|46.51|44.11|46.51|44.11|46.56|44.16|46.46|44.06|0
1648813500000|2022-04-01 11:45:00|46.46|44.06|46.7|44.3|46.7|44.3|46.46|44.06|0
1648813800000|2022-04-01 11:50:00|45.86|43.46|45.77|43.37|45.86|43.46|45.77|43.37|0
1648814100000|2022-04-01 11:55:00|45.79|43.39|45.86|43.46|45.86|43.46|45.72|43.32|0
1648814400000|2022-04-01 12:00:00|45.81|43.41|45.63|43.23|45.86|43.46|45.6|43.2|0
1648814700000|2022-04-01 12:05:00|45.67|43.27|46.09|43.69|46.09|43.69|45.67|43.27|0
1648815000000|2022-04-01 12:10:00|46.05|43.65|45.9|43.5|46.14|43.74|45.9|43.5|0
1648815300000|2022-04-01 12:15:00|45.86|43.46|45.9|43.5|46.23|43.83|45.86|43.46|0
1648815600000|2022-04-01 12:20:00|45.95|43.55|46.14|43.74|46.23|43.83|45.9|43.5|0
1648815900000|2022-04-01 12:25:00|46.16|43.76|46.04|43.64|46.3|43.9|45.67|43.27|0
1648816200000|2022-04-01 12:30:00|46.06|43.66|44.83|42.43|46.09|43.69|44.65|42.25|0
1648816500000|2022-04-01 12:35:00|44.85|42.45|44.95|42.55|45.14|42.74|44.72|42.32|0
1648816800000|2022-04-01 12:40:00|45|42.6|44.45|42.05|45|42.6|44.22|41.82|0
1648817100000|2022-04-01 12:45:00|44.42|42.02|44.35|41.95|44.72|42.32|44.35|41.95|0
1648817400000|2022-04-01 12:50:00|44.31|41.91|44.17|41.77|44.4|42|43.85|41.45|0
1648817700000|2022-04-01 12:55:00|44.12|41.72|43.99|41.59|44.31|41.91|43.94|41.54|0
1648818000000|2022-04-01 13:00:00|43.94|41.54|43.35|40.95|44.08|41.68|43.35|40.95|0
1648818300000|2022-04-01 13:05:00|43.4|41|43.98|41.58|44.03|41.63|43.4|41|0
1648818600000|2022-04-01 13:10:00|44|41.6|44.39|41.99|44.39|41.99|43.94|41.54|0
1648818900000|2022-04-01 13:15:00|44.44|42.04|44.76|42.36|44.9|42.5|44.44|42.04|0
1648819200000|2022-04-01 13:20:00|44.8|42.4|44.48|42.08|44.94|42.54|44.44|42.04|0
1648819500000|2022-04-01 13:25:00|44.57|42.17|43.98|41.58|44.67|42.27|43.98|41.58|0
1648819800000|2022-04-01 13:30:00|44.07|41.67|42.98|40.58|44.43|42.03|42.98|40.58|0
1648820100000|2022-04-01 13:35:00|43.03|40.63|43.31|40.91|44.35|41.95|42.58|40.18|0
1648820400000|2022-04-01 13:40:00|43.36|40.96|43.24|40.36|43.73|41|42.87|40|0
1648820700000|2022-04-01 13:45:00|43.28|40.4|43.73|40.85|44.14|41.26|42.88|40|0
1648821000000|2022-04-01 13:50:00|43.69|40.81|42.13|39.25|43.86|40.98|41.91|39.03|0
1648821300000|2022-04-01 13:55:00|42.05|39.17|42.79|39.91|42.88|40|41.96|39.08|0
1648821600000|2022-04-01 14:00:00|42.9|40.02|42.26|39.38|43.19|40.31|41.65|38.77|0
1648821900000|2022-04-01 14:05:00|42.35|39.47|42.39|39.51|42.97|40.09|42.17|39.29|0
1648822200000|2022-04-01 14:10:00|42.48|39.6|43.68|40.8|43.86|40.98|42.48|39.6|0
1648822500000|2022-04-01 14:15:00|43.63|40.75|41.44|38.56|43.63|40.75|41.4|38.52|0
1648822800000|2022-04-01 14:20:00|41.53|38.65|41.28|38.4|41.79|38.91|40.42|37.54|0
1648823100000|2022-04-01 14:25:00|41.41|38.53|41.06|38.18|41.58|38.7|40.77|37.89|0
1648823400000|2022-04-01 14:30:00|41.23|38.35|41.92|39.04|41.97|39.09|41.19|38.31|0
1648823700000|2022-04-01 14:35:00|42.05|39.17|41.58|38.7|42.32|39.44|41.36|38.48|0
1648824000000|2022-04-01 14:40:00|41.49|38.61|41.7|38.82|41.79|38.91|40.8|37.92|0
1648824300000|2022-04-01 14:45:00|41.66|38.78|42.31|39.43|42.71|39.83|41.62|38.74|0
1648824600000|2022-04-01 14:50:00|42.4|39.52|43.15|40.27|43.19|40.31|42.14|39.26|0
1648824900000|2022-04-01 14:55:00|43.19|40.31|42.51|40.11|43.33|40.6|42.33|39.93|0
1648825200000|2022-04-01 15:00:00|42.42|40.02|42.38|39.98|42.69|40.29|42.16|39.76|0
1648825500000|2022-04-01 15:05:00|42.33|39.93|43.13|40.73|43.31|40.91|42.11|39.71|0
1648825800000|2022-04-01 15:10:00|43.08|40.68|41.73|39.33|43.45|41.05|41.55|39.15|0
1648826100000|2022-04-01 15:15:00|41.64|39.24|41.81|39.41|42.03|39.63|41.34|38.94|0
1648826400000|2022-04-01 15:20:00|41.86|39.46|41.9|39.5|42.38|39.98|41.46|39.06|0
1648826700000|2022-04-01 15:25:00|41.94|39.54|41.38|38.98|42.16|39.76|41.33|38.93|0
1648827000000|2022-04-01 15:30:00|41.51|39.11|40.86|38.46|41.51|39.11|40.64|38.24|0
1648827300000|2022-04-01 15:35:00|40.81|38.41|40.05|37.65|40.83|38.43|39.75|37.35|0
1648827600000|2022-04-01 15:40:00|40.03|37.63|39.29|36.89|40.03|37.63|39.17|36.77|0
1648827900000|2022-04-01 15:45:00|39.21|36.81|40.44|38.04|40.83|38.43|38.74|36.34|0
1648828200000|2022-04-01 15:50:00|40.32|37.92|41.21|38.81|41.42|39.02|40.15|37.75|0
1648828500000|2022-04-01 15:55:00|41.06|38.66|40.1|37.7|41.06|38.66|39.77|37.37|0
1648828800000|2022-04-01 16:00:00|39.93|37.53|39.54|37.14|40.16|37.76|39.52|37.12|0
1648829100000|2022-04-01 16:05:00|39.47|37.07|40.28|37.88|40.28|37.88|39.06|36.66|0
1648829400000|2022-04-01 16:10:00|40.32|37.92|40.41|38.01|40.49|38.09|39.9|37.5|0
1648829700000|2022-04-01 16:15:00|40.45|38.05|40.15|37.75|40.66|38.26|39.78|37.38|0
1648830000000|2022-04-01 16:20:00|40.07|37.67|40.57|38.17|40.78|38.38|40.03|37.63|0
1648830300000|2022-04-01 16:25:00|40.74|38.34|41.04|38.64|41.08|38.68|40.45|38.05|0
1648830600000|2022-04-01 16:30:00|40.95|38.55|39.65|37.25|40.95|38.55|39.44|37.04|0
1648830900000|2022-04-01 16:35:00|39.54|37.14|39.9|37.5|39.98|37.58|39.24|36.84|0
1648831200000|2022-04-01 16:40:00|39.86|37.46|40.61|38.21|40.69|38.29|39.56|37.16|0
1648831500000|2022-04-01 16:45:00|40.69|38.29|40.78|38.38|40.82|38.42|40.06|37.66|0
1648831800000|2022-04-01 16:50:00|40.74|38.34|40.65|38.25|40.91|38.51|40.1|37.7|0
1648832100000|2022-04-01 16:55:00|40.69|38.29|40.19|37.79|40.99|38.59|40.14|37.74|0
1648832400000|2022-04-01 17:00:00|40.27|37.87|39.87|37.47|40.44|38.04|39.67|37.27|0
1648832700000|2022-04-01 17:05:00|39.92|37.52|39.79|37.39|40.46|38.06|39.79|37.39|0
1648833000000|2022-04-01 17:10:00|39.77|37.37|39.42|37.02|39.77|37.37|39.21|36.81|0
1648833300000|2022-04-01 17:15:00|39.37|36.97|39.46|37.06|39.54|37.14|39.13|36.73|0
1648833600000|2022-04-01 17:20:00|39.5|37.1|39.7|37.3|39.75|37.35|38.72|36.32|0
1648833900000|2022-04-01 17:25:00|39.66|37.26|39.54|37.14|39.74|37.34|39.29|36.89|0
1648834200000|2022-04-01 17:30:00|39.49|37.09|39.54|37.14|40.01|37.61|39.41|37.01|0
1648834500000|2022-04-01 17:35:00|39.49|37.09|40.96|38.56|41.22|38.82|39.49|37.09|0
1648834800000|2022-04-01 17:40:00|41.01|38.61|41.09|38.69|41.61|39.21|40.88|38.48|0
1648835100000|2022-04-01 17:45:00|41|38.6|40.94|38.54|41.05|38.65|40.62|38.22|0
1648835400000|2022-04-01 17:50:00|40.83|38.43|39.91|37.51|40.92|38.52|39.72|37.32|0
1648835700000|2022-04-01 17:55:00|39.89|37.49|40.31|37.91|40.52|38.12|39.77|37.37|0
1648836000000|2022-04-01 18:00:00|40.27|37.87|41.59|39.19|41.59|39.19|40.14|37.74|0
1648836300000|2022-04-01 18:05:00|41.55|39.15|41.68|39.28|42.33|39.93|41.33|38.93|0
1648836600000|2022-04-01 18:10:00|41.59|39.19|42.55|40.15|42.55|40.15|41.2|38.8|0
1648836900000|2022-04-01 18:15:00|42.64|40.24|40.89|38.49|42.64|40.24|40.8|38.4|0
1648837200000|2022-04-01 18:20:00|40.84|38.44|41.02|38.62|41.54|39.14|40.8|38.4|0
1648837500000|2022-04-01 18:25:00|40.97|38.57|42.1|39.7|42.1|39.7|40.93|38.53|0
1648837800000|2022-04-01 18:30:00|42.06|39.66|42.85|40.45|42.94|40.54|42.01|39.61|0
1648838100000|2022-04-01 18:35:00|42.9|40.5|42.19|39.79|42.9|40.5|41.84|39.44|0
1648838400000|2022-04-01 18:40:00|42.23|39.83|41.69|39.29|42.85|40.45|40.79|38.39|0
1648838700000|2022-04-01 18:45:00|41.67|39.27|41.32|38.92|42.11|39.71|41.19|38.79|0
1648839000000|2022-04-01 18:50:00|41.27|38.87|40.8|38.4|41.32|38.92|40.71|38.31|0
1648839300000|2022-04-01 18:55:00|40.84|38.44|40.45|38.05|41.23|38.83|40.15|37.75|0
1648839600000|2022-04-01 19:00:00|40.32|37.92|41.1|38.7|41.53|39.13|40.28|37.88|0
1648839900000|2022-04-01 19:05:00|41.01|38.61|40.53|38.13|41.58|39.18|40.49|38.09|0
1648840200000|2022-04-01 19:10:00|40.58|38.18|40.49|38.09|40.84|38.44|39.72|37.32|0
1648840500000|2022-04-01 19:15:00|40.4|38|38.93|36.53|40.75|38.35|38.93|36.53|0
1648840800000|2022-04-01 19:20:00|38.84|36.44|39.56|37.16|39.99|37.59|38.55|36.15|0
1648841100000|2022-04-01 19:25:00|39.68|37.28|39.85|37.45|40.02|37.62|39.47|37.07|0
1648841400000|2022-04-01 19:30:00|39.98|37.58|39.05|36.65|40.27|37.87|38.72|36.32|0
1648841700000|2022-04-01 19:35:00|39.26|36.86|39.13|36.73|39.26|36.86|38.64|36.24|0
1648842000000|2022-04-01 19:40:00|39.09|36.69|41.37|38.97|41.37|38.97|38.72|36.32|0
1648842300000|2022-04-01 19:45:00|40.72|38.32|41.49|39.09|41.49|39.09|40.21|37.81|0
1648842600000|2022-04-01 19:50:00|42.22|39.82|43.31|40.43|44.56|41.68|42.05|39.5|0
1648842900000|2022-04-01 19:55:00|43.17|40.29|42.73|39.85|44.3|41.42|42.73|39.85|0
1648843200000|2022-04-01 20:00:00|42.99|40.11|42.8|40.4|42.99|40.58|42.28|39.4|0
1648843500000|2022-04-01 20:05:00|42.75|40.35|42.31|39.91|42.8|40.4|42.26|39.86|0
1648843800000|2022-04-01 20:10:00|42.26|39.86|41.47|39.07|42.31|39.91|41.47|39.07|0
1649055900000|2022-04-04 07:05:00|43.5|41.1|42.44|40.04|43.55|41.15|42.25|39.85|0
1649056200000|2022-04-04 07:10:00|42.42|40.02|41.06|38.66|42.47|40.07|40.93|38.53|0
1649056500000|2022-04-04 07:15:00|41.02|38.62|41.45|39.05|41.71|39.31|40.84|38.44|0
1649056800000|2022-04-04 07:20:00|41.38|38.98|42.38|39.98|42.64|40.24|41.19|38.79|0
1649057100000|2022-04-04 07:25:00|42.42|40.02|42.38|39.98|42.58|40.18|42.16|39.76|0
1649057400000|2022-04-04 07:30:00|42.42|40.02|43|40.6|43|40.6|42.42|40.02|0
1649057700000|2022-04-04 07:35:00|42.97|40.57|43.11|40.71|43.18|40.78|42.82|40.42|0
1649058000000|2022-04-04 07:40:00|43.13|40.73|42.77|40.37|43.26|40.86|42.77|40.37|0
1649058300000|2022-04-04 07:45:00|42.75|40.35|42.77|40.37|42.77|40.37|42.68|40.28|0
1649058600000|2022-04-04 07:50:00|42.73|40.33|42.77|40.37|42.77|40.37|42.73|40.33|0
1649058900000|2022-04-04 07:55:00|42.73|40.33|42.72|40.32|42.77|40.37|42.46|40.06|0
1649059200000|2022-04-04 08:00:00|42.77|40.37|42.32|39.92|43.08|40.68|42.06|39.66|0
1649059500000|2022-04-04 08:05:00|42.35|39.95|42.41|40.01|42.68|40.28|42.15|39.75|0
1649059800000|2022-04-04 08:10:00|42.46|40.06|42.68|40.28|42.68|40.28|42.32|39.92|0
1649060100000|2022-04-04 08:15:00|42.63|40.23|42.67|40.27|42.72|40.32|42.37|39.97|0
1649060400000|2022-04-04 08:20:00|42.72|40.32|42.99|40.59|43.07|40.67|42.59|40.19|0
1649060700000|2022-04-04 08:25:00|42.94|40.54|43.3|40.9|43.3|40.9|42.67|40.27|0
1649061000000|2022-04-04 08:30:00|43.34|40.94|43.57|41.17|43.66|41.26|43.3|40.9|0
1649061300000|2022-04-04 08:35:00|43.61|41.21|42.94|40.54|43.7|41.3|42.67|40.27|0
1649061600000|2022-04-04 08:40:00|42.82|40.42|42.45|40.05|42.96|40.56|42.45|40.05|0
1649061900000|2022-04-04 08:45:00|42.49|40.09|42.89|40.49|42.93|40.53|42.49|40.09|0
1649062200000|2022-04-04 08:50:00|42.91|40.51|43.11|40.71|43.11|40.71|42.84|40.44|0
1649062500000|2022-04-04 08:55:00|43.16|40.76|43.07|40.67|43.22|40.82|43.02|40.62|0
1649062800000|2022-04-04 09:00:00|43.02|40.62|43.69|41.29|43.72|41.32|43.02|40.62|0
1649063100000|2022-04-04 09:05:00|43.74|41.34|44.33|41.93|44.47|42.07|43.69|41.29|0
1649063400000|2022-04-04 09:10:00|44.38|41.98|44.72|42.32|44.79|42.39|44.38|41.98|0
1649063700000|2022-04-04 09:15:00|44.74|42.34|44.51|42.11|44.88|42.48|44.46|42.06|0
1649064000000|2022-04-04 09:20:00|44.49|42.09|44.65|42.25|44.79|42.39|44.42|42.02|0
1649064300000|2022-04-04 09:25:00|44.6|42.2|44.51|42.11|44.62|42.22|44.51|42.11|0
1649064600000|2022-04-04 09:30:00|44.55|42.15|44.37|41.97|44.55|42.15|44.07|41.67|0
1649064900000|2022-04-04 09:35:00|44.42|42.02|44.78|42.38|45.01|42.61|44.37|41.97|0
1649065200000|2022-04-04 09:40:00|44.87|42.47|44.64|42.24|44.92|42.52|44.62|42.22|0
1649065500000|2022-04-04 09:45:00|44.69|42.29|44.73|42.33|44.73|42.33|44.55|42.15|0
1649065800000|2022-04-04 09:50:00|44.78|42.38|44.5|42.1|44.92|42.52|44.5|42.1|0
1649066100000|2022-04-04 09:55:00|44.55|42.15|44.96|42.56|45.24|42.84|44.55|42.15|0
1649066400000|2022-04-04 10:00:00|44.98|42.58|44.78|42.38|45.19|42.79|44.78|42.38|0
1649066700000|2022-04-04 10:05:00|44.82|42.42|44.96|42.56|45|42.6|44.77|42.37|0
1649067000000|2022-04-04 10:10:00|45|42.6|45.14|42.74|45.19|42.79|44.77|42.37|0
1649067300000|2022-04-04 10:15:00|45.19|42.79|45.23|42.83|45.65|43.25|45.05|42.65|0
1649067600000|2022-04-04 10:20:00|45.28|42.88|45.42|43.02|45.61|43.21|45.14|42.74|0
1649067900000|2022-04-04 10:25:00|45.44|43.04|44.86|42.46|45.51|43.11|44.86|42.46|0
1649068200000|2022-04-04 10:30:00|44.88|42.48|44.72|42.32|44.91|42.51|44.68|42.28|0
1649068500000|2022-04-04 10:35:00|44.68|42.28|44.49|42.09|44.68|42.28|44.49|42.09|0
1649068800000|2022-04-04 10:40:00|44.44|42.04|44.4|42|44.63|42.23|44.35|41.95|0
1649069100000|2022-04-04 10:45:00|44.44|42.04|44.4|42|44.53|42.13|44.35|41.95|0
1649069400000|2022-04-04 10:50:00|44.35|41.95|44.3|41.9|44.44|42.04|44.21|41.81|0
1649069700000|2022-04-04 10:55:00|44.26|41.86|44.3|41.9|44.32|41.92|44.17|41.77|0
1649070000000|2022-04-04 11:00:00|44.26|41.86|44.46|42.06|44.48|42.08|44.23|41.83|0
1649070300000|2022-04-04 11:05:00|44.48|42.08|44.71|42.31|44.71|42.31|44.37|41.97|0
1649070600000|2022-04-04 11:10:00|44.67|42.27|44.71|42.31|44.8|42.4|44.53|42.13|0
1649070900000|2022-04-04 11:15:00|44.67|42.27|45.01|42.61|45.27|42.87|44.67|42.27|0
1649071200000|2022-04-04 11:20:00|45.03|42.63|44.99|42.59|45.22|42.82|44.94|42.54|0
1649071500000|2022-04-04 11:25:00|45.03|42.63|45.03|42.63|45.03|42.63|44.8|42.4|0
1649071800000|2022-04-04 11:30:00|45.01|42.61|44.71|42.31|45.08|42.68|44.71|42.31|0
1649072100000|2022-04-04 11:35:00|44.75|42.35|44.57|42.17|44.75|42.35|44.38|41.98|0
1649072400000|2022-04-04 11:40:00|44.61|42.21|44.66|42.26|44.7|42.3|44.57|42.17|0
1649072700000|2022-04-04 11:45:00|44.61|42.21|44.47|42.07|44.66|42.26|44.43|42.03|0
1649073000000|2022-04-04 11:50:00|44.43|42.03|44.89|42.49|44.89|42.49|44.43|42.03|0
1649073300000|2022-04-04 11:55:00|44.93|42.53|45.23|42.83|45.49|43.09|44.89|42.49|0
1649073600000|2022-04-04 12:00:00|45.25|42.85|44.93|42.53|45.44|43.04|44.88|42.48|0
1649073900000|2022-04-04 12:05:00|44.91|42.51|44.65|42.25|44.91|42.51|44.61|42.21|0
1649074200000|2022-04-04 12:10:00|44.7|42.3|44.83|42.43|45.02|42.62|44.65|42.25|0
1649074500000|2022-04-04 12:15:00|44.79|42.39|44.93|42.53|45.11|42.71|44.79|42.39|0
1649074800000|2022-04-04 12:20:00|44.88|42.48|45.34|42.94|45.39|42.99|44.88|42.48|0
1649075100000|2022-04-04 12:25:00|45.29|42.89|44.88|42.48|45.48|43.08|44.83|42.43|0
1649075400000|2022-04-04 12:30:00|44.92|42.52|45.15|42.75|45.2|42.8|44.83|42.43|0
1649075700000|2022-04-04 12:35:00|45.2|42.8|44.64|42.24|45.25|42.85|44.64|42.24|0
1649076000000|2022-04-04 12:40:00|44.69|42.29|44.6|42.2|44.83|42.43|44.46|42.06|0
1649076300000|2022-04-04 12:45:00|44.55|42.15|43.73|41.33|44.55|42.15|43.59|41.19|0
1649076600000|2022-04-04 12:50:00|43.77|41.37|43.77|41.37|43.98|41.58|43.73|41.33|0
1649076900000|2022-04-04 12:55:00|43.73|41.33|43.57|41.17|43.77|41.37|43.37|40.97|0
1649077200000|2022-04-04 13:00:00|43.55|41.15|44.09|41.69|44.13|41.73|43.55|41.15|0
1649077500000|2022-04-04 13:05:00|44.04|41.64|44.04|41.64|44.18|41.78|43.95|41.55|0
1649077800000|2022-04-04 13:10:00|44|41.6|44.16|41.76|44.21|41.81|43.85|41.45|0
1649078100000|2022-04-04 13:15:00|44.21|41.81|44.48|42.08|44.48|42.08|44.21|41.81|0
1649078400000|2022-04-04 13:20:00|44.44|42.04|44.25|41.85|44.48|42.08|44.16|41.76|0
1649078700000|2022-04-04 13:25:00|44.3|41.9|43.8|41.4|44.35|41.95|43.8|41.4|0
1649079000000|2022-04-04 13:30:00|43.71|41.31|42.97|40.57|43.8|41.4|42.66|40.26|0
1649079300000|2022-04-04 13:35:00|43.01|40.61|43.19|40.79|43.82|41.42|42.97|40.57|0
1649079600000|2022-04-04 13:40:00|43.28|40.88|44.32|41.92|44.61|42.21|43.28|40.88|0
1649079900000|2022-04-04 13:45:00|44.41|42.01|44.64|42.24|44.64|42.24|43.5|41.1|0
1649080200000|2022-04-04 13:50:00|44.59|42.19|45.55|43.15|45.65|43.25|44.59|42.19|0
1649080500000|2022-04-04 13:55:00|45.65|43.25|45.14|42.74|46.5|44.1|44.82|42.42|0
1649080800000|2022-04-04 14:00:00|45.19|42.79|45.23|42.83|45.33|42.93|44.91|42.51|0
1649081100000|2022-04-04 14:05:00|45.19|42.79|44.09|41.69|45.37|42.97|44.04|41.64|0
1649081400000|2022-04-04 14:10:00|44.27|41.87|43.63|41.23|44.6|42.2|43.42|41.02|0
1649081700000|2022-04-04 14:15:00|43.54|41.14|43.49|41.09|43.63|41.23|42.45|40.05|0
1649082000000|2022-04-04 14:20:00|43.53|41.13|44.41|42.01|44.55|42.15|43.4|41|0
1649082300000|2022-04-04 14:25:00|44.45|42.05|44.87|42.47|44.87|42.47|44.13|41.73|0
1649082600000|2022-04-04 14:30:00|44.92|42.52|44.45|42.05|45.01|42.61|44.4|42|0
1649082900000|2022-04-04 14:35:00|44.5|42.1|44.73|42.33|45.06|42.66|43.94|41.54|0
1649083200000|2022-04-04 14:40:00|44.77|42.37|43.67|41.27|44.77|42.37|43.67|41.27|0
1649083500000|2022-04-04 14:45:00|43.8|41.4|43.81|41.41|44.08|41.68|43.31|40.91|0
1649083800000|2022-04-04 14:50:00|43.77|41.37|45.16|42.76|45.53|43.13|43.72|41.32|0
1649084100000|2022-04-04 14:55:00|44.88|42.48|45.02|42.62|45.39|42.99|44.6|42.2|0
1649084400000|2022-04-04 15:00:00|45.11|42.71|46.15|43.75|46.29|43.89|44.93|42.53|0
1649084700000|2022-04-04 15:05:00|46.1|43.7|45.77|43.37|46.79|44.39|45.63|43.23|0
1649085000000|2022-04-04 15:10:00|45.62|43.22|45.44|43.04|45.77|43.37|45.06|42.66|0
1649085300000|2022-04-04 15:15:00|45.48|43.08|45.48|43.08|45.53|43.13|45.11|42.71|0
1649085600000|2022-04-04 15:20:00|45.29|42.89|45.62|43.22|45.62|43.22|45.2|42.8|0
1649085900000|2022-04-04 15:25:00|45.72|43.32|45.86|43.46|45.9|43.5|45.39|42.99|0
1649086200000|2022-04-04 15:30:00|45.9|43.5|45.81|43.41|46.28|43.88|45.67|43.27|0
1649086500000|2022-04-04 15:35:00|45.76|43.36|45.76|43.36|45.95|43.55|45.29|42.89|0
1649086800000|2022-04-04 15:40:00|45.66|43.26|45.71|43.31|45.9|43.5|45.62|43.22|0
1649087100000|2022-04-04 15:45:00|45.76|43.36|45.45|43.05|46.42|44.02|45.4|43|0
1649087400000|2022-04-04 15:50:00|45.4|43|45.8|43.4|45.82|43.42|45.3|42.9|0
1649087700000|2022-04-04 15:55:00|45.82|43.42|45.63|43.23|46.02|43.62|45.59|43.19|0
1649088000000|2022-04-04 16:00:00|45.68|43.28|45.44|43.04|45.68|43.28|45.35|42.95|0
1649088300000|2022-04-04 16:05:00|45.4|43|44.71|42.31|45.68|43.28|44.71|42.31|0
1649088600000|2022-04-04 16:10:00|44.75|42.35|45.03|42.63|45.04|42.64|44.47|42.07|0
1649088900000|2022-04-04 16:15:00|44.99|42.59|44.75|42.35|45.03|42.63|44.66|42.26|0
1649089200000|2022-04-04 16:20:00|44.8|42.4|44.7|42.3|44.89|42.49|44.52|42.12|0
1649089500000|2022-04-04 16:25:00|44.75|42.35|44.89|42.49|44.98|42.58|44.61|42.21|0
1649089800000|2022-04-04 16:30:00|44.84|42.44|44.89|42.49|45.12|42.72|44.8|42.4|0
1649090100000|2022-04-04 16:35:00|44.91|42.51|44.73|42.33|45.29|42.89|44.14|41.74|0
1649090400000|2022-04-04 16:40:00|44.68|42.28|44.4|42|44.73|42.33|44.12|41.72|0
1649090700000|2022-04-04 16:45:00|44.45|42.05|44.63|42.23|44.68|42.28|44.17|41.77|0
1649091000000|2022-04-04 16:50:00|44.68|42.28|44.58|42.18|44.73|42.33|44.35|41.95|0
1649091300000|2022-04-04 16:55:00|44.54|42.14|44.21|41.81|44.54|42.14|44.21|41.81|0
1649091600000|2022-04-04 17:00:00|44.16|41.76|44.12|41.72|44.21|41.81|43.79|41.39|0
1649091900000|2022-04-04 17:05:00|44.07|41.67|44.25|41.85|44.35|41.95|43.88|41.48|0
1649092200000|2022-04-04 17:10:00|44.21|41.81|44.21|41.81|44.3|41.9|44.07|41.67|0
1649092500000|2022-04-04 17:15:00|44.25|41.85|45.24|42.84|45.33|42.93|44.07|41.67|0
1649092800000|2022-04-04 17:20:00|45.19|42.79|45.28|42.88|45.42|43.02|45|42.6|0
1649093100000|2022-04-04 17:25:00|45.23|42.83|45.47|43.07|45.52|43.12|45.19|42.79|0
1649093400000|2022-04-04 17:30:00|45.42|43.02|45.52|43.12|45.75|43.35|45.37|42.97|0
1649093700000|2022-04-04 17:35:00|45.56|43.16|45.23|42.83|45.7|43.3|45.21|42.81|0
1649094000000|2022-04-04 17:40:00|45.28|42.88|45.63|43.23|45.63|43.23|45.14|42.74|0
1649094300000|2022-04-04 17:45:00|45.65|43.25|45.46|43.06|45.65|43.25|45.46|43.06|0
1649094600000|2022-04-04 17:50:00|45.51|43.11|45.7|43.3|45.84|43.44|45.51|43.11|0
1649094900000|2022-04-04 17:55:00|45.75|43.35|46.49|44.09|46.63|44.23|45.7|43.3|0
1649095200000|2022-04-04 18:00:00|46.54|44.14|46.58|44.18|46.58|44.18|46.1|43.7|0
1649095500000|2022-04-04 18:05:00|46.63|44.23|45.34|42.94|46.63|44.23|45.34|42.94|0
1649095800000|2022-04-04 18:10:00|45.39|42.99|45.53|43.13|45.72|43.32|45.16|42.76|0
1649096100000|2022-04-04 18:15:00|45.58|43.18|46.1|43.7|46.15|43.75|45.34|42.94|0
1649096400000|2022-04-04 18:20:00|46.15|43.75|46.29|43.89|46.29|43.89|45.96|43.56|0
1649096700000|2022-04-04 18:25:00|46.34|43.94|46.77|44.37|46.87|44.47|46.24|43.84|0
1649097000000|2022-04-04 18:30:00|46.79|44.39|47.01|44.61|47.01|44.61|46.43|44.03|0
1649097300000|2022-04-04 18:35:00|46.96|44.56|47.01|44.61|47.11|44.71|46.86|44.46|0
1649097600000|2022-04-04 18:40:00|46.96|44.56|46.96|44.56|47.01|44.61|46.77|44.37|0
1649097900000|2022-04-04 18:45:00|46.91|44.51|47.01|44.61|47.44|45.04|46.91|44.51|0
1649098200000|2022-04-04 18:50:00|47.05|44.65|47.44|45.04|47.44|45.04|46.81|44.41|0
1649098500000|2022-04-04 18:55:00|47.49|45.09|47.27|44.87|47.66|45.26|47.27|44.87|0
1649098800000|2022-04-04 19:00:00|47.32|44.92|47.37|44.97|47.51|45.11|46.98|44.58|0
1649099100000|2022-04-04 19:05:00|47.51|45.11|47.56|45.16|47.81|45.41|47.27|44.87|0
1649099400000|2022-04-04 19:10:00|47.71|45.31|47.51|45.11|47.85|45.45|47.07|44.67|0
1649099700000|2022-04-04 19:15:00|47.56|45.16|47.24|44.84|47.61|45.21|47.12|44.72|0
1649100000000|2022-04-04 19:20:00|47.32|44.92|47.85|45.45|47.9|45.5|47.32|44.92|0
1649100300000|2022-04-04 19:25:00|47.9|45.5|47.46|45.06|47.9|45.5|47.31|44.91|0
1649100600000|2022-04-04 19:30:00|47.41|45.01|47.55|45.15|47.8|45.4|47.22|44.82|0
1649100900000|2022-04-04 19:35:00|47.51|45.11|46.9|44.5|47.85|45.45|46.66|44.26|0
1649101200000|2022-04-04 19:40:00|46.95|44.55|46.22|43.82|47.14|44.74|46.18|43.78|0
1649101500000|2022-04-04 19:45:00|46.13|43.73|46.71|44.31|47.24|44.84|45.99|43.59|0
1649101800000|2022-04-04 19:50:00|47|44.6|47.34|44.94|47.88|45.48|46.71|44.31|0
1649102100000|2022-04-04 19:55:00|47.43|45.03|47.18|44.78|47.43|45.03|45.58|43.18|0
1649102400000|2022-04-04 20:00:00|47.33|44.93|46.93|44.53|47.42|45.02|46.84|44.44|0
1649102700000|2022-04-04 20:05:00|46.89|44.49|47.08|44.68|47.28|44.88|46.89|44.49|0
1649103000000|2022-04-04 20:10:00|47.03|44.63|46.26|43.86|47.23|44.83|46.26|43.86|0
1649103300000|2022-04-04 20:15:00|46.51|43.71|46.75|43.95|46.89|44.09|46.51|43.71|0
1649103600000|2022-04-04 20:20:00|46.8|44|46.99|44.19|47.01|44.21|46.75|43.95|0
1649103900000|2022-04-04 20:25:00|47.04|44.24|46.89|44.09|47.04|44.24|46.87|44.07|0
1649104200000|2022-04-04 20:30:00|46.84|44.04|46.94|44.14|46.94|44.14|46.79|43.99|0
1649104500000|2022-04-04 20:35:00|46.96|44.16|47.13|44.33|47.13|44.33|46.94|44.14|0
1649104800000|2022-04-04 20:40:00|47.18|44.38|47.13|44.33|47.2|44.4|47.08|44.28|0
1649105100000|2022-04-04 20:45:00|47.08|44.28|46.69|43.89|47.08|44.28|46.69|43.89|0
1649105400000|2022-04-04 20:50:00|46.64|43.84|46.79|43.99|46.79|43.99|46.55|43.75|0
1649105700000|2022-04-04 20:55:00|46.84|44.04|46.51|43.71|46.88|44.08|46.47|43.67|0
1649106000000|2022-04-04 21:00:00|46.54|43.74|46.57|43.77|46.57|43.77|46.49|43.69|0
1649106300000|2022-04-04 21:05:00|46.54|43.74|46.57|43.77|46.57|43.77|46.47|43.67|0
1649106600000|2022-04-04 21:10:00|46.54|43.74|46.54|43.74|46.55|43.75|46.46|43.66|0
1649106900000|2022-04-04 21:15:00|46.51|43.71|46.51|43.71|46.56|43.76|46.5|43.7|0
1649107200000|2022-04-04 21:20:00|46.5|43.7|46.55|43.75|46.55|43.75|46.46|43.66|0
1649107500000|2022-04-04 21:25:00|46.62|43.82|46.7|43.9|46.71|43.91|46.55|43.75|0
1649107800000|2022-04-04 21:30:00|46.71|43.91|46.63|43.83|46.71|43.91|46.61|43.81|0
1649108100000|2022-04-04 21:35:00|46.66|43.86|46.64|43.84|46.68|43.88|46.63|43.83|0
1649108400000|2022-04-04 21:40:00|46.62|43.82|46.6|43.8|46.63|43.83|46.52|43.72|0
1649108700000|2022-04-04 21:45:00|46.59|43.79|46.59|43.79|46.6|43.8|46.59|43.79|0
1649109300000|2022-04-04 21:55:00|46.6|43.8|46.68|43.88|46.68|43.88|46.6|43.8|0
1649109600000|2022-04-04 22:00:00|46.67|43.87|46.48|43.68|46.67|43.87|46.36|43.56|0
1649109900000|2022-04-04 22:05:00|46.43|43.63|46.48|43.68|46.57|43.77|46.38|43.58|0
1649110200000|2022-04-04 22:10:00|46.43|43.63|46.52|43.72|46.55|43.75|46.43|43.63|0
1649110500000|2022-04-04 22:15:00|46.57|43.77|46.38|43.58|46.57|43.77|46.33|43.53|0
1649110800000|2022-04-04 22:20:00|46.4|43.6|46.33|43.53|46.43|43.63|46.33|43.53|0
1649111100000|2022-04-04 22:25:00|46.38|43.58|46.42|43.62|46.47|43.67|46.28|43.48|0
1649111400000|2022-04-04 22:30:00|46.4|43.6|46.33|43.53|46.42|43.62|46.28|43.48|0
1649111700000|2022-04-04 22:35:00|46.28|43.48|46.23|43.43|46.33|43.53|46.18|43.38|0
1649112000000|2022-04-04 22:40:00|46.18|43.38|46.23|43.43|46.28|43.48|46.18|43.38|0
1649112300000|2022-04-04 22:45:00|46.27|43.47|46.32|43.52|46.37|43.57|46.27|43.47|0
1649112600000|2022-04-04 22:50:00|46.34|43.54|46.27|43.47|46.34|43.54|46.23|43.43|0
1649112900000|2022-04-04 22:55:00|46.32|43.52|46.32|43.52|46.32|43.52|46.27|43.47|0
1649113200000|2022-04-04 23:00:00|46.27|43.47|46.32|43.52|46.32|43.52|46.27|43.47|0
1649113500000|2022-04-04 23:05:00|46.27|43.47|46.32|43.52|46.32|43.52|46.22|43.42|0
1649113800000|2022-04-04 23:10:00|46.29|43.49|46.22|43.42|46.29|43.49|46.22|43.42|0
1649114100000|2022-04-04 23:15:00|46.27|43.47|46.27|43.47|46.27|43.47|46.24|43.44|0
1649114400000|2022-04-04 23:20:00|46.22|43.42|46.22|43.42|46.27|43.47|46.17|43.37|0
1649114700000|2022-04-04 23:25:00|46.26|43.46|46.26|43.46|46.26|43.46|46.17|43.37|0
1649115000000|2022-04-04 23:30:00|46.31|43.51|46.55|43.75|46.55|43.75|46.31|43.51|0
1649115300000|2022-04-04 23:35:00|46.5|43.7|46.5|43.7|46.53|43.73|46.45|43.65|0
1649115600000|2022-04-04 23:40:00|46.45|43.65|46.45|43.65|46.5|43.7|46.36|43.56|0
1649115900000|2022-04-04 23:45:00|46.4|43.6|46.16|43.36|46.45|43.65|46.16|43.36|0
1649116200000|2022-04-04 23:50:00|46.21|43.41|46.16|43.36|46.21|43.41|46.11|43.31|0
1649116500000|2022-04-04 23:55:00|46.21|43.41|45.97|43.17|46.21|43.41|45.97|43.17|0
1649116800000|2022-04-05 00:00:00|46.02|43.22|45.58|42.78|46.02|43.22|45.58|42.78|0
1649117100000|2022-04-05 00:05:00|45.63|42.83|45.68|42.88|45.77|42.97|45.58|42.78|0
1649117400000|2022-04-05 00:10:00|45.7|42.9|45.72|42.92|45.84|43.04|45.68|42.88|0
1649117700000|2022-04-05 00:15:00|45.68|42.88|45.6|42.8|45.72|42.92|45.44|42.64|0
1649118000000|2022-04-05 00:20:00|45.63|42.83|45.53|42.73|45.68|42.88|45.53|42.73|0
1649118300000|2022-04-05 00:25:00|45.58|42.78|45.58|42.78|45.63|42.83|45.44|42.64|0
1649118600000|2022-04-05 00:30:00|45.63|42.83|45.72|42.92|45.77|42.97|45.53|42.73|0
1649118900000|2022-04-05 00:35:00|45.77|42.97|45.72|42.92|45.81|43.01|45.72|42.92|0
1649119200000|2022-04-05 00:40:00|45.67|42.87|45.76|42.96|45.77|42.97|45.57|42.77|0
1649119500000|2022-04-05 00:45:00|45.72|42.92|45.62|42.82|45.72|42.92|45.53|42.73|0
1649119800000|2022-04-05 00:50:00|45.64|42.84|45.67|42.87|45.86|43.06|45.57|42.77|0
1649120100000|2022-04-05 00:55:00|45.69|42.89|45.9|43.1|45.9|43.1|45.62|42.82|0
1649120400000|2022-04-05 01:00:00|45.95|43.15|45.81|43.01|46|43.2|45.76|42.96|0
1649120700000|2022-04-05 01:05:00|45.76|42.96|45.76|42.96|45.81|43.01|45.66|42.86|0
1649121000000|2022-04-05 01:10:00|45.78|42.98|45.76|42.96|45.85|43.05|45.76|42.96|0
1649121300000|2022-04-05 01:15:00|45.8|43|45.9|43.1|45.9|43.1|45.76|42.96|0
1649121600000|2022-04-05 01:20:00|45.85|43.05|45.9|43.1|45.99|43.19|45.85|43.05|0
1649121900000|2022-04-05 01:25:00|45.87|43.07|45.71|42.91|45.87|43.07|45.66|42.86|0
1649122200000|2022-04-05 01:30:00|45.66|42.86|45.78|42.98|45.85|43.05|45.66|42.86|0
1649122500000|2022-04-05 01:35:00|45.75|42.95|45.85|43.05|45.92|43.12|45.75|42.95|0
1649122800000|2022-04-05 01:40:00|45.87|43.07|45.85|43.05|45.87|43.07|45.75|42.95|0
1649123100000|2022-04-05 01:45:00|45.87|43.07|45.94|43.14|45.94|43.14|45.8|43|0
1649123400000|2022-04-05 01:50:00|45.99|43.19|46.13|43.33|46.13|43.33|45.99|43.19|0
1649123700000|2022-04-05 01:55:00|46.08|43.28|46.08|43.28|46.13|43.33|46.08|43.28|0
1649124000000|2022-04-05 02:00:00|46.1|43.3|46.13|43.33|46.13|43.33|46.08|43.28|0
1649124300000|2022-04-05 02:05:00|46.08|43.28|45.98|43.18|46.13|43.33|45.98|43.18|0
1649124600000|2022-04-05 02:10:00|45.93|43.13|45.93|43.13|45.98|43.18|45.93|43.13|0
1649124900000|2022-04-05 02:15:00|45.89|43.09|45.79|42.99|45.93|43.13|44.44|41.64|0
1649125200000|2022-04-05 02:20:00|46.03|43.23|45.42|42.62|46.45|43.65|45.18|42.38|0
1649125500000|2022-04-05 02:25:00|45.44|42.64|45.42|42.62|45.47|42.67|45.42|42.62|0
1649125800000|2022-04-05 02:30:00|45.37|42.57|45.56|42.76|45.56|42.76|45.37|42.57|0
1649126100000|2022-04-05 02:35:00|45.53|42.73|45.56|42.76|45.56|42.76|45.51|42.71|0
1649126400000|2022-04-05 02:40:00|45.53|42.73|45.56|42.76|45.56|42.76|45.51|42.71|0
1649126700000|2022-04-05 02:45:00|45.51|42.71|45.46|42.66|45.51|42.71|45.41|42.61|0
1649127000000|2022-04-05 02:50:00|45.41|42.61|45.27|42.47|45.41|42.61|45.27|42.47|0
1649127300000|2022-04-05 02:55:00|45.22|42.42|45.27|42.47|45.32|42.52|45.22|42.42|0
1649127600000|2022-04-05 03:00:00|45.31|42.51|45.36|42.56|45.41|42.61|45.31|42.51|0
1649127900000|2022-04-05 03:05:00|45.38|42.58|45.31|42.51|45.46|42.66|45.26|42.46|0
1649128200000|2022-04-05 03:10:00|45.36|42.56|45.36|42.56|45.45|42.65|45.36|42.56|0
1649128500000|2022-04-05 03:15:00|45.41|42.61|45.45|42.65|45.45|42.65|45.41|42.61|0
1649128800000|2022-04-05 03:20:00|45.41|42.61|45.36|42.56|45.45|42.65|45.36|42.56|0
1649129100000|2022-04-05 03:25:00|45.4|42.6|45.12|42.32|45.4|42.6|45.12|42.32|0
1649129400000|2022-04-05 03:30:00|45.16|42.36|45.07|42.27|45.16|42.36|45.02|42.22|0
1649129700000|2022-04-05 03:35:00|45.12|42.32|45.16|42.36|45.21|42.41|45.12|42.32|0
1649130000000|2022-04-05 03:40:00|45.19|42.39|45.16|42.36|45.26|42.46|45.16|42.36|0
1649130300000|2022-04-05 03:45:00|45.14|42.34|45.21|42.41|45.26|42.46|45.11|42.31|0
1649130600000|2022-04-05 03:50:00|45.25|42.45|45.16|42.36|45.25|42.45|45.13|42.33|0
1649130900000|2022-04-05 03:55:00|45.18|42.38|45.2|42.4|45.25|42.45|45.16|42.36|0
1649131200000|2022-04-05 04:00:00|45.25|42.45|45.2|42.4|45.25|42.45|45.16|42.36|0
1649131500000|2022-04-05 04:05:00|45.25|42.45|45.3|42.5|45.35|42.55|45.25|42.45|0
1649131800000|2022-04-05 04:10:00|45.34|42.54|45.25|42.45|45.34|42.54|45.25|42.45|0
1649132100000|2022-04-05 04:15:00|45.3|42.5|45.29|42.49|45.34|42.54|45.29|42.49|0
1649132400000|2022-04-05 04:20:00|45.25|42.45|45.29|42.49|45.32|42.52|45.25|42.45|0
1649132700000|2022-04-05 04:25:00|45.34|42.54|45.34|42.54|45.39|42.59|45.29|42.49|0
1649133000000|2022-04-05 04:30:00|45.36|42.56|45.53|42.73|45.6|42.8|45.34|42.54|0
1649133300000|2022-04-05 04:35:00|45.48|42.68|45.53|42.73|45.53|42.73|45.43|42.63|0
1649133600000|2022-04-05 04:40:00|45.5|42.7|45.43|42.63|45.53|42.73|45.43|42.63|0
1649133900000|2022-04-05 04:45:00|45.45|42.65|45.53|42.73|45.53|42.73|45.43|42.63|0
1649134200000|2022-04-05 04:50:00|45.57|42.77|45.57|42.77|45.57|42.77|45.45|42.65|0
1649134500000|2022-04-05 04:55:00|45.52|42.72|45.48|42.68|45.57|42.77|45.48|42.68|0
1649134800000|2022-04-05 05:00:00|45.43|42.63|45.57|42.77|45.62|42.82|45.43|42.63|0
1649135100000|2022-04-05 05:05:00|45.52|42.72|45.43|42.63|45.57|42.77|45.43|42.63|0
1649135400000|2022-04-05 05:10:00|45.42|42.62|45.47|42.67|45.47|42.67|45.38|42.58|0
1649135700000|2022-04-05 05:15:00|45.52|42.72|45.42|42.62|45.66|42.86|45.42|42.62|0
1649136000000|2022-04-05 05:20:00|45.47|42.67|45.52|42.72|45.52|42.72|45.45|42.65|0
1649136300000|2022-04-05 05:25:00|45.54|42.74|45.66|42.86|45.66|42.86|45.54|42.74|0
1649136600000|2022-04-05 05:30:00|45.63|42.83|45.51|42.71|45.63|42.83|45.51|42.71|0
1649136900000|2022-04-05 05:35:00|45.56|42.76|45.56|42.76|45.61|42.81|45.51|42.71|0
1649137200000|2022-04-05 05:40:00|45.51|42.71|45.51|42.71|45.56|42.76|45.42|42.62|0
1649137500000|2022-04-05 05:45:00|45.56|42.76|45.51|42.71|45.61|42.81|45.51|42.71|0
1649137800000|2022-04-05 05:50:00|45.56|42.76|45.65|42.85|45.65|42.85|45.51|42.71|0
1649138100000|2022-04-05 05:55:00|45.7|42.9|45.84|43.04|45.94|43.14|45.7|42.9|0
1649138400000|2022-04-05 06:00:00|45.89|43.09|46.18|43.38|46.18|43.38|45.84|43.04|0
1649138700000|2022-04-05 06:05:00|46.13|43.33|45.99|43.19|46.23|43.43|45.99|43.19|0
1649139000000|2022-04-05 06:10:00|45.98|43.18|45.6|42.8|45.98|43.18|45.6|42.8|0
1649139300000|2022-04-05 06:15:00|45.55|42.75|45.41|42.61|45.57|42.77|45.36|42.56|0
1649139600000|2022-04-05 06:20:00|45.46|42.66|45.41|42.61|45.5|42.7|45.07|42.27|0
1649139900000|2022-04-05 06:25:00|45.43|42.63|45.45|42.65|45.5|42.7|45.26|42.46|0
1649140200000|2022-04-05 06:30:00|45.41|42.61|45.43|42.63|45.45|42.65|45.26|42.46|0
1649140500000|2022-04-05 06:35:00|45.45|42.65|45.35|42.55|45.45|42.65|45.35|42.55|0
1649140800000|2022-04-05 06:40:00|45.31|42.51|44.93|42.13|45.35|42.55|44.93|42.13|0
1649141100000|2022-04-05 06:45:00|44.98|42.18|45.96|43.16|45.96|43.16|44.93|42.13|0
1649141400000|2022-04-05 06:50:00|45.98|43.18|45.96|43.16|45.98|43.18|45.81|43.01|0
1649141700000|2022-04-05 06:55:00|46.05|43.25|45.91|43.11|46.05|43.25|45.67|42.87|0
1649142000000|2022-04-05 07:00:00|46.1|43.3|46.63|43.83|47.21|44.41|46.05|43.25|0
1649142300000|2022-04-05 07:05:00|46.45|44.05|46.16|43.76|46.48|44.08|45.75|43.35|0
1649142600000|2022-04-05 07:10:00|46.28|43.88|46.25|43.37|46.52|44.12|45.61|42.92|0
1649142900000|2022-04-05 07:15:00|46.23|43.35|46.69|43.81|46.71|43.83|45.94|43.06|0
1649143200000|2022-04-05 07:20:00|46.71|43.83|46.61|43.73|46.86|43.98|46.42|43.54|0
1649143500000|2022-04-05 07:25:00|46.64|43.76|46.49|43.61|47.34|44.46|46.41|43.53|0
1649143800000|2022-04-05 07:30:00|46.54|43.66|46.83|43.95|47.27|44.39|46.34|43.46|0
1649144100000|2022-04-05 07:35:00|46.93|44.05|46.86|43.98|48.09|45.21|46.72|43.84|0
1649144400000|2022-04-05 07:40:00|46.89|44.01|47.03|44.15|47.13|44.25|46.79|43.91|0
1649144700000|2022-04-05 07:45:00|47.01|44.13|47.23|44.35|47.28|44.4|46.71|43.83|0
1649145000000|2022-04-05 07:50:00|47.18|44.3|46.69|43.81|47.18|44.3|46.49|43.61|0
1649145300000|2022-04-05 07:55:00|46.71|43.83|46.69|43.81|47.05|44.17|46.59|43.71|0
1649145600000|2022-04-05 08:00:00|46.71|43.83|46.2|43.8|46.93|44.05|46.2|43.66|0
1649145900000|2022-04-05 08:05:00|46.25|43.85|46.35|43.95|46.45|44.05|46.15|43.75|0
1649146200000|2022-04-05 08:10:00|46.37|43.97|46.69|44.29|46.69|44.29|46.32|43.92|0
1649146500000|2022-04-05 08:15:00|46.64|44.24|46.39|43.99|46.79|44.39|46.34|43.94|0
1649146800000|2022-04-05 08:20:00|46.34|43.94|46.34|43.94|46.59|44.19|46.27|43.87|0
1649147100000|2022-04-05 08:25:00|46.39|43.99|45.81|43.41|46.44|44.04|45.76|43.36|0
1649147400000|2022-04-05 08:30:00|45.76|43.36|45.81|43.41|45.95|43.55|45.61|43.21|0
1649147700000|2022-04-05 08:35:00|45.78|43.38|45.95|43.55|46.05|43.65|45.76|43.36|0
1649148000000|2022-04-05 08:40:00|45.9|43.5|45.95|43.55|46.14|43.74|45.85|43.45|0
1649148300000|2022-04-05 08:45:00|45.9|43.5|45.24|42.84|45.97|43.57|45.24|42.84|0
1649148600000|2022-04-05 08:50:00|46.93|44.53|46.83|44.43|47.08|44.68|46.83|44.43|0
1649148900000|2022-04-05 08:55:00|46.8|44.4|46.63|44.23|46.93|44.53|46.49|44.09|0
1649149200000|2022-04-05 09:00:00|46.58|44.18|46.56|44.16|46.68|44.28|46.46|44.06|0
1649149500000|2022-04-05 09:05:00|46.58|44.18|46.68|44.28|46.78|44.38|46.58|44.18|0
1649149800000|2022-04-05 09:10:00|46.7|44.3|46.73|44.33|46.78|44.38|46.63|44.23|0
1649150100000|2022-04-05 09:15:00|46.7|44.3|46.58|44.18|46.78|44.38|46.53|44.13|0
1649150400000|2022-04-05 09:20:00|46.6|44.2|46.38|43.98|46.73|44.33|46.34|43.94|0
1649150700000|2022-04-05 09:25:00|46.36|43.96|46.09|43.69|46.38|43.98|45.9|43.5|0
1649151000000|2022-04-05 09:30:00|46.12|43.72|46.09|43.69|46.24|43.84|46.02|43.62|0
1649151300000|2022-04-05 09:35:00|46.12|43.72|45.56|43.16|46.24|43.84|45.56|43.16|0
1649151600000|2022-04-05 09:40:00|45.61|43.21|45.47|43.07|45.66|43.26|45.37|42.97|0
1649151900000|2022-04-05 09:45:00|45.42|43.02|45.04|42.64|45.42|43.02|44.99|42.59|0
1649152200000|2022-04-05 09:50:00|45.01|42.61|45.88|43.48|45.97|43.57|44.9|42.5|0
1649152500000|2022-04-05 09:55:00|45.83|43.43|45.73|43.33|45.92|43.52|45.59|43.19|0
1649152800000|2022-04-05 10:00:00|45.68|43.28|46.02|43.62|46.11|43.71|45.54|43.14|0
1649153100000|2022-04-05 10:05:00|45.97|43.57|45.3|42.9|46.11|43.71|45.16|42.76|0
1649153400000|2022-04-05 10:10:00|45.25|42.85|45.3|42.9|45.4|43|45.11|42.71|0
1649153700000|2022-04-05 10:15:00|45.35|42.95|45.63|43.23|45.63|43.23|45.25|42.85|0
1649154000000|2022-04-05 10:20:00|45.61|43.21|44.92|42.52|45.68|43.28|44.78|42.38|0
1649154300000|2022-04-05 10:25:00|45.01|42.61|45.11|42.71|45.15|42.75|44.85|42.45|0
1649154600000|2022-04-05 10:30:00|45.13|42.73|44.2|41.8|45.44|43.04|44.2|41.8|0
1649154900000|2022-04-05 10:35:00|44.29|41.89|44.24|41.84|44.39|41.99|44.06|41.66|0
1649155200000|2022-04-05 10:40:00|44.2|41.8|44.57|42.17|44.57|42.17|44.2|41.8|0
1649155500000|2022-04-05 10:45:00|44.52|42.12|44.62|42.22|44.66|42.26|44.34|41.94|0
1649155800000|2022-04-05 10:50:00|44.52|42.12|44.95|42.55|45.04|42.64|44.5|42.1|0
1649156100000|2022-04-05 10:55:00|44.9|42.5|44.99|42.59|45.06|42.66|44.8|42.4|0
1649156400000|2022-04-05 11:00:00|44.94|42.54|44.85|42.45|45.04|42.64|44.75|42.35|0
1649156700000|2022-04-05 11:05:00|44.9|42.5|44.52|42.12|44.94|42.54|44.47|42.07|0
1649157000000|2022-04-05 11:10:00|44.47|42.07|44.47|42.07|44.56|42.16|44.24|41.84|0
1649157300000|2022-04-05 11:15:00|44.42|42.02|44.66|42.26|44.66|42.26|44.42|42.02|0
1649157600000|2022-04-05 11:20:00|44.63|42.23|44.61|42.21|44.91|42.51|44.56|42.16|0
1649157900000|2022-04-05 11:25:00|44.63|42.23|44.94|42.54|44.98|42.58|44.61|42.21|0
1649158200000|2022-04-05 11:30:00|44.98|42.58|44.84|42.44|45.08|42.68|44.75|42.35|0
1649158500000|2022-04-05 11:35:00|44.82|42.42|45.12|42.72|45.12|42.72|44.75|42.35|0
1649158800000|2022-04-05 11:40:00|45.17|42.77|45.45|43.05|45.5|43.1|45.12|42.72|0
1649159100000|2022-04-05 11:45:00|45.41|43.01|45.45|43.05|45.5|43.1|45.36|42.96|0
1649159400000|2022-04-05 11:50:00|45.41|43.01|45.26|42.86|45.45|43.05|45.17|42.77|0
1649159700000|2022-04-05 11:55:00|45.28|42.88|45.31|42.91|45.31|42.91|45.21|42.81|0
1649160000000|2022-04-05 12:00:00|45.36|42.96|45.74|43.34|45.74|43.34|45.12|42.72|0
1649160300000|2022-04-05 12:05:00|45.69|43.29|45.26|42.86|45.69|43.29|45.16|42.76|0
1649160600000|2022-04-05 12:10:00|45.21|42.81|45.16|42.76|45.4|43|45.11|42.71|0
1649160900000|2022-04-05 12:15:00|45.11|42.71|44.97|42.57|45.11|42.71|44.78|42.38|0
1649161200000|2022-04-05 12:20:00|44.92|42.52|44.5|42.1|45.09|42.69|44.5|42.1|0
1649161500000|2022-04-05 12:25:00|44.41|42.01|44.59|42.19|44.73|42.33|44.41|42.01|0
1649161800000|2022-04-05 12:30:00|44.64|42.24|44.87|42.47|44.92|42.52|44.64|42.24|0
1649162100000|2022-04-05 12:35:00|44.92|42.52|44.87|42.47|45.06|42.66|44.64|42.24|0
1649162400000|2022-04-05 12:40:00|44.92|42.52|44.82|42.42|45.06|42.66|44.78|42.38|0
1649162700000|2022-04-05 12:45:00|44.87|42.47|44.73|42.33|44.96|42.56|44.73|42.33|0
1649163000000|2022-04-05 12:50:00|44.77|42.37|44.63|42.23|44.92|42.52|44.44|42.04|0
1649163300000|2022-04-05 12:55:00|44.59|42.19|44.16|41.76|44.68|42.28|43.98|41.58|0
1649163600000|2022-04-05 13:00:00|44.12|41.72|44.72|42.32|44.82|42.42|44.12|41.72|0
1649163900000|2022-04-05 13:05:00|44.77|42.37|44.63|42.23|44.77|42.37|44.25|41.85|0
1649164200000|2022-04-05 13:10:00|44.68|42.28|44.72|42.32|44.77|42.37|44.49|42.09|0
1649164500000|2022-04-05 13:15:00|44.77|42.37|44.81|42.41|45.1|42.7|44.77|42.37|0
1649164800000|2022-04-05 13:20:00|44.86|42.46|44.69|42.29|45|42.6|44.44|42.04|0
1649165100000|2022-04-05 13:25:00|44.62|42.22|43.83|41.43|44.77|42.37|43.74|41.34|0
1649165400000|2022-04-05 13:30:00|43.78|41.38|46.28|43.88|46.38|43.98|43.78|41.38|0
1649165700000|2022-04-05 13:35:00|46.62|44.22|47.21|44.81|47.26|44.86|46.33|43.93|0
1649166000000|2022-04-05 13:40:00|47.16|44.76|47.01|44.61|47.7|45.3|46.96|44.56|0
1649166300000|2022-04-05 13:45:00|47.03|44.63|46.79|44.39|47.65|45.25|46.62|44.22|0
1649166600000|2022-04-05 13:50:00|46.86|44.46|46.57|44.17|46.91|44.51|45.99|43.59|0
1649166900000|2022-04-05 13:55:00|46.52|44.12|47.2|44.8|47.2|44.8|46.47|44.07|0
1649167200000|2022-04-05 14:00:00|47.22|44.82|47.99|45.59|48.94|46.54|46.91|44.51|0
1649167500000|2022-04-05 14:05:00|47.89|45.49|43.55|40.67|47.89|45.49|42.94|40.48|0
1649167800000|2022-04-05 14:10:00|43.46|40.58|45.42|42.54|45.51|42.63|43.32|40.44|0
1649168100000|2022-04-05 14:15:00|45.19|42.31|43.94|41.06|45.19|42.31|43.71|40.83|0
1649168400000|2022-04-05 14:20:00|43.98|41.1|43.89|41.01|45.15|42.27|43.17|40.29|0
1649168700000|2022-04-05 14:25:00|43.94|41.06|44.26|41.38|44.4|41.52|43.57|40.69|0
1649169000000|2022-04-05 14:30:00|44.07|41.19|43.8|40.92|44.77|41.89|43.71|40.83|0
1649169300000|2022-04-05 14:35:00|43.84|40.96|43.25|40.37|44.62|41.74|43.21|40.33|0
1649169600000|2022-04-05 14:40:00|43.3|40.42|43.79|40.91|43.93|41.05|43.3|40.42|0
1649169900000|2022-04-05 14:45:00|43.7|40.82|44.99|42.11|45.09|42.21|43.57|40.69|0
1649170200000|2022-04-05 14:50:00|45.04|42.16|46.08|43.2|46.31|43.43|44.85|41.97|0
1649170500000|2022-04-05 14:55:00|46.03|43.15|45.06|42.18|46.03|43.15|44.92|42.04|0
1649170800000|2022-04-05 15:00:00|45.11|42.23|44.85|41.97|45.39|42.51|44.41|41.53|0
1649171100000|2022-04-05 15:05:00|45.01|42.13|44.45|41.57|45.25|42.37|44.22|41.34|0
1649171400000|2022-04-05 15:10:00|44.5|41.62|44.64|41.76|44.78|41.9|43.76|40.88|0
1649171700000|2022-04-05 15:15:00|44.61|41.73|43.71|40.83|44.64|41.76|43.49|40.61|0
1649172000000|2022-04-05 15:20:00|43.76|40.88|44.34|41.46|45.72|42.84|43.76|40.88|0
1649172300000|2022-04-05 15:25:00|44.31|41.43|44.75|41.87|44.75|41.87|44.11|41.23|0
1649172600000|2022-04-05 15:30:00|44.66|41.78|45.41|42.53|45.45|42.57|44.38|41.5|0
1649172900000|2022-04-05 15:35:00|45.36|42.48|43.56|40.68|45.45|42.57|43.33|40.45|0
1649173200000|2022-04-05 15:40:00|43.65|40.77|43.91|41.51|44.15|41.69|43.47|40.59|0
1649173500000|2022-04-05 15:45:00|43.86|41.46|43.31|40.91|43.95|41.55|43.18|40.78|0
1649173800000|2022-04-05 15:50:00|43.36|40.96|43.09|40.69|43.86|41.46|42.68|40.28|0
1649174100000|2022-04-05 15:55:00|43.13|40.73|42.54|40.14|43.18|40.78|42.5|40.1|0
1649174400000|2022-04-05 16:00:00|42.5|40.1|42.59|40.19|42.95|40.55|41.96|39.56|0
1649174700000|2022-04-05 16:05:00|42.68|40.28|42.88|40.48|43.22|40.82|42.59|40.19|0
1649175000000|2022-04-05 16:10:00|42.95|40.55|42.81|40.41|43.13|40.73|42.61|40.21|0
1649175300000|2022-04-05 16:15:00|42.86|40.46|41.74|39.34|42.86|40.46|41.74|39.34|0
1649175600000|2022-04-05 16:20:00|41.76|39.36|41.65|39.25|42.05|39.65|41.25|38.85|0
1649175900000|2022-04-05 16:25:00|41.47|39.07|41.21|38.81|41.65|39.25|41.12|38.72|0
1649176200000|2022-04-05 16:30:00|41.17|38.77|42.47|40.07|44.36|41.96|39.78|37.38|0
1649176500000|2022-04-05 16:35:00|42.43|40.03|43.45|41.05|43.54|41.14|42.16|39.76|0
1649176800000|2022-04-05 16:40:00|43.23|40.83|42.87|40.47|43.45|41.05|42.78|40.38|0
1649177100000|2022-04-05 16:45:00|42.96|40.56|43.59|41.19|43.59|41.19|42.73|40.33|0
1649177400000|2022-04-05 16:50:00|43.54|41.14|43.46|41.06|43.95|41.55|43.33|40.93|0
1649177700000|2022-04-05 16:55:00|43.51|41.11|43.6|41.2|43.78|41.38|43.14|40.74|0
1649178000000|2022-04-05 17:00:00|43.55|41.15|42.84|40.44|43.6|41.2|42.57|40.17|0
1649178300000|2022-04-05 17:05:00|42.73|40.33|44.16|41.76|44.16|41.76|42.57|40.17|0
1649178600000|2022-04-05 17:10:00|44.3|41.9|44.2|41.8|44.3|41.9|43.97|41.57|0
1649178900000|2022-04-05 17:15:00|44.16|41.76|44.71|42.31|44.76|42.36|44.02|41.62|0
1649179200000|2022-04-05 17:20:00|44.66|42.26|42.26|39.86|45.38|42.98|42.26|39.86|0
1649179500000|2022-04-05 17:25:00|42.3|39.9|41.9|39.5|42.44|40.04|41.72|39.32|0
1649179800000|2022-04-05 17:30:00|41.94|39.54|41.23|38.83|41.94|39.54|41.1|38.7|0
1649180100000|2022-04-05 17:35:00|41.28|38.88|40.97|38.57|41.28|38.88|40.92|38.52|0
1649180400000|2022-04-05 17:40:00|40.92|38.52|40.14|37.74|40.92|38.52|40.14|37.74|0
1649180700000|2022-04-05 17:45:00|40.18|37.78|39.7|37.3|40.27|37.87|39.53|37.13|0
1649181000000|2022-04-05 17:50:00|39.62|37.22|40.83|38.43|41.04|38.64|39.06|36.66|0
1649181300000|2022-04-05 17:55:00|40.87|38.47|41.44|39.04|41.53|39.13|40.7|38.3|0
1649181600000|2022-04-05 18:00:00|41.39|38.99|40.95|38.55|41.66|39.26|40.82|38.42|0
1649181900000|2022-04-05 18:05:00|41|38.6|40.87|38.47|41.26|38.86|40.74|38.34|0
1649182200000|2022-04-05 18:10:00|40.1|37.7|42.67|40.27|42.9|40.5|40.1|37.7|0
1649182500000|2022-04-05 18:15:00|42.63|40.23|43.48|41.08|43.48|41.08|42.41|40.01|0
1649182800000|2022-04-05 18:20:00|43.53|41.13|43.34|40.94|43.8|41.4|43.07|40.67|0
1649183100000|2022-04-05 18:25:00|43.39|40.99|42.8|40.4|43.61|41.21|42.71|40.31|0
1649183400000|2022-04-05 18:30:00|42.85|40.45|42.53|40.13|42.89|40.49|42.45|40.05|0
1649183700000|2022-04-05 18:35:00|42.58|40.18|42.22|39.82|43.11|40.71|42.09|39.69|0
1649184000000|2022-04-05 18:40:00|42.27|39.87|43.07|40.67|43.16|40.76|42.05|39.65|0
1649184300000|2022-04-05 18:45:00|42.98|40.58|42.8|40.4|43.29|40.89|42.35|39.95|0
1649184600000|2022-04-05 18:50:00|42.84|40.44|42.8|40.4|43.2|40.8|42.62|40.22|0
1649184900000|2022-04-05 18:55:00|42.89|40.49|42.09|39.69|43.24|40.84|41.87|39.47|0
1649185200000|2022-04-05 19:00:00|42.11|39.71|41.34|38.94|42.48|40.08|41.34|38.94|0
1649185500000|2022-04-05 19:05:00|41.43|39.03|40.95|38.55|41.47|39.07|40.69|38.29|0
1649185800000|2022-04-05 19:10:00|40.99|38.59|40.18|37.78|41.03|38.63|39.96|37.56|0
1649186100000|2022-04-05 19:15:00|40.13|37.73|39.92|37.52|40.47|38.07|39.79|37.39|0
1649186400000|2022-04-05 19:20:00|39.75|37.35|40.94|38.54|40.94|38.54|39.62|37.22|0
1649186700000|2022-04-05 19:25:00|40.9|38.5|40.13|37.73|40.9|38.5|40.05|37.65|0
1649187000000|2022-04-05 19:30:00|40.09|37.69|39.08|36.68|40.09|37.69|39.04|36.64|0
1649187300000|2022-04-05 19:35:00|39.04|36.64|38.99|36.59|39.41|37.01|38.66|36.26|0
1649187600000|2022-04-05 19:40:00|39.03|36.63|39.12|36.72|39.33|36.93|38.62|36.22|0
1649187900000|2022-04-05 19:45:00|39.24|36.84|39.11|36.71|39.86|37.46|37.46|35.06|0
1649188200000|2022-04-05 19:50:00|38.9|36.5|40.62|38.22|41.31|38.91|38.9|36.5|0
1649188500000|2022-04-05 19:55:00|40.83|38.43|41.13|38.73|41.13|38.73|39.98|37.58|0
1649188800000|2022-04-05 20:00:00|41.22|38.82|41.39|38.99|41.43|39.03|41.17|38.77|0
1649189100000|2022-04-05 20:05:00|41.43|39.03|41.43|39.03|41.56|39.16|41.35|38.95|0
1649189400000|2022-04-05 20:10:00|41.39|38.99|41.17|38.77|41.47|39.07|41.17|38.77|0
1649189700000|2022-04-05 20:15:00|41.37|38.57|41.72|38.92|41.72|38.92|41.37|38.57|0
1649190000000|2022-04-05 20:20:00|41.59|38.79|41.45|38.65|41.63|38.83|41.45|38.65|0
1649190300000|2022-04-05 20:25:00|41.5|38.7|41.45|38.65|41.5|38.7|41.41|38.61|0
1649190600000|2022-04-05 20:30:00|41.5|38.7|41.63|38.83|41.67|38.87|41.5|38.7|0
1649190900000|2022-04-05 20:35:00|41.62|38.82|41.67|38.87|41.67|38.87|41.6|38.8|0
1649191200000|2022-04-05 20:40:00|41.71|38.91|41.67|38.87|41.73|38.93|41.67|38.87|0
1649191500000|2022-04-05 20:45:00|41.71|38.91|41.84|39.04|41.88|39.08|41.71|38.91|0
1649191800000|2022-04-05 20:50:00|41.88|39.08|42.01|39.21|42.01|39.21|41.79|38.99|0
1649192100000|2022-04-05 20:55:00|41.97|39.17|42.08|39.28|42.12|39.32|41.97|39.17|0
1649192400000|2022-04-05 21:00:00|42.09|39.29|42.11|39.31|42.18|39.38|42.09|39.29|0
1649192700000|2022-04-05 21:05:00|42.08|39.28|42.06|39.26|42.09|39.29|42.05|39.25|0
1649193000000|2022-04-05 21:10:00|42.05|39.25|42.12|39.32|42.14|39.34|42.05|39.25|0
1649193300000|2022-04-05 21:15:00|42.08|39.28|42.15|39.35|42.17|39.37|42.08|39.28|0
1649193600000|2022-04-05 21:20:00|42.1|39.3|42.18|39.38|42.2|39.4|42.09|39.29|0
1649193900000|2022-04-05 21:25:00|42.2|39.4|42.23|39.43|42.27|39.47|42.12|39.32|0
1649194200000|2022-04-05 21:30:00|42.24|39.44|42.16|39.36|42.25|39.45|42.09|39.29|0
1649194500000|2022-04-05 21:35:00|42.32|39.52|42.26|39.46|42.32|39.52|42.26|39.46|0
1649194800000|2022-04-05 21:40:00|42.27|39.47|42.26|39.46|42.28|39.48|42.26|39.46|0
1649195100000|2022-04-05 21:45:00|42.25|39.45|42.2|39.4|42.25|39.45|42.19|39.39|0
1649195400000|2022-04-05 21:50:00|42.18|39.38|42.18|39.38|42.18|39.38|42.18|39.38|0
1649195700000|2022-04-05 21:55:00|42.19|39.39|42.17|39.37|42.21|39.41|42.17|39.37|0
1649196000000|2022-04-05 22:00:00|42.02|39.22|41.82|39.02|42.1|39.3|41.82|39.02|0
1649196300000|2022-04-05 22:05:00|41.86|39.06|41.69|38.89|41.86|39.06|41.65|38.85|0
1649196600000|2022-04-05 22:10:00|41.73|38.93|41.56|38.76|41.73|38.93|41.56|38.76|0
1649196900000|2022-04-05 22:15:00|41.6|38.8|41.6|38.8|41.62|38.82|41.51|38.71|0
1649197200000|2022-04-05 22:20:00|41.56|38.76|41.34|38.54|41.56|38.76|41.34|38.54|0
1649197500000|2022-04-05 22:25:00|41.3|38.5|41.3|38.5|41.34|38.54|41.21|38.41|0
1649197800000|2022-04-05 22:30:00|41.38|38.58|41.6|38.8|41.64|38.84|41.38|38.58|0
1649198100000|2022-04-05 22:35:00|41.64|38.84|41.51|38.71|41.68|38.88|41.44|38.64|0
1649198400000|2022-04-05 22:40:00|41.55|38.75|41.68|38.88|41.77|38.97|41.55|38.75|0
1649198700000|2022-04-05 22:45:00|41.72|38.92|41.72|38.92|41.77|38.97|41.68|38.88|0
1649199000000|2022-04-05 22:50:00|41.77|38.97|41.81|39.01|41.85|39.05|41.72|38.92|0
1649199300000|2022-04-05 22:55:00|41.76|38.96|41.76|38.96|41.81|39.01|41.76|38.96|0
1649199600000|2022-04-05 23:00:00|41.81|39.01|41.76|38.96|41.83|39.03|41.72|38.92|0
1649199900000|2022-04-05 23:05:00|41.72|38.92|41.54|38.74|41.72|38.92|41.54|38.74|0
1649200200000|2022-04-05 23:10:00|41.59|38.79|41.46|38.66|41.59|38.79|41.46|38.66|0
1649200500000|2022-04-05 23:15:00|41.41|38.61|41.54|38.74|41.54|38.74|41.41|38.61|0
1649200800000|2022-04-05 23:20:00|41.58|38.78|41.5|38.7|41.58|38.78|41.5|38.7|0
1649201100000|2022-04-05 23:25:00|41.45|38.65|41.41|38.61|41.5|38.7|41.37|38.57|0
1649201400000|2022-04-05 23:30:00|41.45|38.65|41.54|38.74|41.54|38.74|41.45|38.65|0
1649201700000|2022-04-05 23:35:00|41.58|38.78|41.54|38.74|41.58|38.78|41.49|38.69|0
1649202000000|2022-04-05 23:40:00|41.58|38.78|41.93|39.13|41.95|39.15|41.58|38.78|0
1649202300000|2022-04-05 23:45:00|41.88|39.08|41.66|38.86|41.93|39.13|41.66|38.86|0
1649202600000|2022-04-05 23:50:00|41.71|38.91|41.71|38.91|41.79|38.99|41.66|38.86|0
1649202900000|2022-04-05 23:55:00|41.66|38.86|41.49|38.69|41.66|38.86|41.36|38.56|0
1649203200000|2022-04-06 00:00:00|41.45|38.65|41.14|38.34|41.45|38.65|41.06|38.26|0
1649203500000|2022-04-06 00:05:00|41.1|38.3|41.66|38.86|41.75|38.95|41.01|38.21|0
1649203800000|2022-04-06 00:10:00|41.7|38.9|41.79|38.99|41.92|39.12|41.7|38.9|0
1649204100000|2022-04-06 00:15:00|41.77|38.97|41.61|38.81|41.9|39.1|41.53|38.73|0
1649204400000|2022-04-06 00:20:00|41.66|38.86|41.48|38.68|41.66|38.86|41.44|38.64|0
1649204700000|2022-04-06 00:25:00|41.44|38.64|41.09|38.29|41.57|38.77|41.05|38.25|0
1649205000000|2022-04-06 00:30:00|41.05|38.25|40.75|37.95|41.05|38.25|40.75|37.95|0
1649205300000|2022-04-06 00:35:00|40.71|37.91|40.84|38.04|40.84|38.04|40.54|37.74|0
1649205600000|2022-04-06 00:40:00|40.88|38.08|40.56|37.76|40.92|38.12|40.49|37.69|0
1649205900000|2022-04-06 00:45:00|40.54|37.74|40.28|37.48|40.54|37.74|40.11|37.31|0
1649206200000|2022-04-06 00:50:00|40.26|37.46|40.11|37.31|40.28|37.48|40.11|37.31|0
1649206500000|2022-04-06 00:55:00|40.15|37.35|39.69|36.89|40.2|37.4|39.69|36.89|0
1649206800000|2022-04-06 01:00:00|39.67|36.87|39.73|36.93|39.73|36.93|39.4|36.6|0
1649207100000|2022-04-06 01:05:00|39.75|36.95|40.02|37.22|40.07|37.27|39.65|36.85|0
1649207400000|2022-04-06 01:10:00|40.07|37.27|40.02|37.22|40.07|37.27|39.86|37.06|0
1649207700000|2022-04-06 01:15:00|40.07|37.27|40.66|37.86|40.7|37.9|40.02|37.22|0
1649208000000|2022-04-06 01:20:00|40.7|37.9|40.61|37.81|40.7|37.9|40.49|37.69|0
1649208300000|2022-04-06 01:25:00|40.65|37.85|40.57|37.77|40.78|37.98|40.57|37.77|0
1649208600000|2022-04-06 01:30:00|40.53|37.73|40.4|37.6|40.57|37.77|40.23|37.43|0
1649208900000|2022-04-06 01:35:00|40.44|37.64|40.19|37.39|40.52|37.72|40.12|37.32|0
1649209200000|2022-04-06 01:40:00|40.14|37.34|40.27|37.47|40.27|37.47|39.98|37.18|0
1649209500000|2022-04-06 01:45:00|40.25|37.45|40.06|37.26|40.25|37.45|39.68|36.88|0
1649209800000|2022-04-06 01:50:00|39.97|37.17|39.76|36.96|40.18|37.38|39.76|36.96|0
1649210100000|2022-04-06 01:55:00|39.8|37|39.64|36.84|39.85|37.05|39.47|36.67|0
1649210400000|2022-04-06 02:00:00|39.55|36.75|39.64|36.84|39.8|37|39.55|36.75|0
1649210700000|2022-04-06 02:05:00|39.68|36.88|39.97|37.17|40.01|37.21|39.64|36.84|0
1649211000000|2022-04-06 02:10:00|40.01|37.21|39.8|37|40.03|37.23|39.76|36.96|0
1649211300000|2022-04-06 02:15:00|39.78|36.98|39.67|36.87|39.82|37.02|39.63|36.83|0
1649211600000|2022-04-06 02:20:00|39.63|36.83|39.88|37.08|39.92|37.12|39.63|36.83|0
1649211900000|2022-04-06 02:25:00|39.92|37.12|40.01|37.21|40.09|37.29|39.88|37.08|0
1649212200000|2022-04-06 02:30:00|39.96|37.16|40.17|37.37|40.26|37.46|39.84|37.04|0
1649212500000|2022-04-06 02:35:00|40.21|37.41|40.34|37.54|40.34|37.54|40.15|37.35|0
1649212800000|2022-04-06 02:40:00|40.3|37.5|40.21|37.41|40.34|37.54|40.13|37.33|0
1649213100000|2022-04-06 02:45:00|40.25|37.45|40.13|37.33|40.25|37.45|40.08|37.28|0
1649213400000|2022-04-06 02:50:00|40.15|37.35|40.25|37.45|40.25|37.45|40.08|37.28|0
1649213700000|2022-04-06 02:55:00|40.29|37.49|40.25|37.45|40.29|37.49|40.17|37.37|0
1649214000000|2022-04-06 03:00:00|40.21|37.41|40.29|37.49|40.46|37.66|40.21|37.41|0
1649214300000|2022-04-06 03:05:00|40.33|37.53|40.42|37.62|40.42|37.62|40.25|37.45|0
1649214600000|2022-04-06 03:10:00|40.46|37.66|40.33|37.53|40.54|37.74|40.25|37.45|0
1649214900000|2022-04-06 03:15:00|40.29|37.49|40.33|37.53|40.37|37.57|40.25|37.45|0
1649215200000|2022-04-06 03:20:00|40.31|37.51|40.12|37.32|40.31|37.51|40.12|37.32|0
1649215500000|2022-04-06 03:25:00|40.08|37.28|40.2|37.4|40.24|37.44|40.08|37.28|0
1649215800000|2022-04-06 03:30:00|40.16|37.36|40.16|37.36|40.24|37.44|40.07|37.27|0
1649216100000|2022-04-06 03:35:00|40.2|37.4|40.03|37.23|40.2|37.4|39.9|37.1|0
1649216400000|2022-04-06 03:40:00|39.99|37.19|39.8|37|40.03|37.23|39.78|36.98|0
1649216700000|2022-04-06 03:45:00|39.78|36.98|39.74|36.94|39.78|36.98|39.65|36.85|0
1649217000000|2022-04-06 03:50:00|39.78|36.98|39.94|37.14|39.99|37.19|39.73|36.93|0
1649217300000|2022-04-06 03:55:00|39.92|37.12|39.98|37.18|39.98|37.18|39.78|36.98|0
1649217600000|2022-04-06 04:00:00|40.03|37.23|40.11|37.31|40.15|37.35|40.02|37.22|0
1649217900000|2022-04-06 04:05:00|40.13|37.33|40.23|37.43|40.32|37.52|40.11|37.31|0
1649218200000|2022-04-06 04:10:00|40.28|37.48|40.32|37.52|40.4|37.6|40.27|37.47|0
1649218500000|2022-04-06 04:15:00|40.36|37.56|40.61|37.81|40.7|37.9|40.36|37.56|0
1649218800000|2022-04-06 04:20:00|40.65|37.85|40.57|37.77|40.65|37.85|40.57|37.77|0
1649219100000|2022-04-06 04:25:00|40.61|37.81|40.44|37.64|40.65|37.85|40.44|37.64|0
1649219400000|2022-04-06 04:30:00|40.42|37.62|40.31|37.51|40.48|37.68|40.27|37.47|0
1649219700000|2022-04-06 04:35:00|40.27|37.47|40.14|37.34|40.27|37.47|40.14|37.34|0
1649220000000|2022-04-06 04:40:00|40.18|37.38|40.31|37.51|40.35|37.55|40.18|37.38|0
1649220300000|2022-04-06 04:45:00|40.27|37.47|40.43|37.63|40.48|37.68|40.27|37.47|0
1649220600000|2022-04-06 04:50:00|40.46|37.66|40.31|37.51|40.48|37.68|40.29|37.49|0
1649220900000|2022-04-06 04:55:00|40.35|37.55|40.31|37.51|40.43|37.63|40.28|37.48|0
1649221200000|2022-04-06 05:00:00|40.35|37.55|40.6|37.8|40.6|37.8|40.3|37.5|0
1649221500000|2022-04-06 05:05:00|40.56|37.76|40.98|38.18|41.07|38.27|40.43|37.63|0
1649221800000|2022-04-06 05:10:00|41.03|38.23|40.81|38.01|41.03|38.23|40.77|37.97|0
1649222100000|2022-04-06 05:15:00|40.85|38.05|41.19|38.39|41.28|38.48|40.85|38.05|0
1649222400000|2022-04-06 05:20:00|41.15|38.35|41.28|38.48|41.32|38.52|41.11|38.31|0
1649222700000|2022-04-06 05:25:00|41.32|38.52|41.49|38.69|41.49|38.69|41.19|38.39|0
1649223000000|2022-04-06 05:30:00|41.45|38.65|41.45|38.65|41.54|38.74|41.36|38.56|0
1649223300000|2022-04-06 05:35:00|41.49|38.69|41.45|38.65|41.62|38.82|41.45|38.65|0
1649223600000|2022-04-06 05:40:00|41.4|38.6|41.27|38.47|41.53|38.73|41.23|38.43|0
1649223900000|2022-04-06 05:45:00|41.23|38.43|39.23|36.43|41.57|38.77|38.9|36.1|0
1649224200000|2022-04-06 05:50:00|39.28|36.48|39.19|36.39|39.32|36.52|39.11|36.31|0
1649224500000|2022-04-06 05:55:00|39.15|36.35|38.94|36.14|39.15|36.35|38.86|36.06|0
1649224800000|2022-04-06 06:00:00|38.86|36.06|39.15|36.35|39.23|36.43|38.86|36.06|0
1649225100000|2022-04-06 06:05:00|39.06|36.26|39.1|36.3|39.15|36.35|38.86|36.06|0
1649225400000|2022-04-06 06:10:00|39.15|36.35|39.27|36.47|39.4|36.6|39.1|36.3|0
1649225700000|2022-04-06 06:15:00|39.23|36.43|39.25|36.45|39.46|36.66|39.06|36.26|0
1649226000000|2022-04-06 06:20:00|39.23|36.43|39.14|36.34|39.35|36.55|39.02|36.22|0
1649226300000|2022-04-06 06:25:00|39.18|36.38|39.39|36.59|39.6|36.8|39.18|36.38|0
1649226600000|2022-04-06 06:30:00|39.43|36.63|39.69|36.89|39.69|36.89|39.35|36.55|0
1649226900000|2022-04-06 06:35:00|39.73|36.93|40.15|37.35|40.21|37.41|39.66|36.86|0
1649227200000|2022-04-06 06:40:00|40.19|37.39|40.23|37.43|40.32|37.52|40.15|37.35|0
1649227500000|2022-04-06 06:45:00|40.28|37.48|40.06|37.26|40.32|37.52|40.06|37.26|0
1649227800000|2022-04-06 06:50:00|40.1|37.3|39.55|36.75|40.1|37.3|39.55|36.75|0
1649228100000|2022-04-06 06:55:00|39.6|36.8|39.76|36.96|39.89|37.09|39.55|36.75|0
1649228400000|2022-04-06 07:00:00|39.93|37.13|39.3|36.5|40.02|37.22|39.3|36.5|0
1649228700000|2022-04-06 07:05:00|39.14|36.74|39.54|37.14|39.56|37.16|38.93|36.53|0
1649229000000|2022-04-06 07:10:00|39.56|37.16|39.64|37.24|40.03|37.63|39.18|36.78|0
1649229300000|2022-04-06 07:15:00|39.6|37.2|39.52|37.12|39.77|37.37|39.33|36.93|0
1649229600000|2022-04-06 07:20:00|39.47|37.07|39.12|36.72|39.52|37.12|39.1|36.7|0
1649229900000|2022-04-06 07:25:00|39.1|36.7|39.09|36.69|39.39|36.99|39.01|36.61|0
1649230200000|2022-04-06 07:30:00|39.14|36.74|37.33|34.93|39.22|36.82|37.33|34.93|0
1649230500000|2022-04-06 07:35:00|37.37|34.97|36.72|34.32|37.49|35.09|36.65|34.25|0
1649230800000|2022-04-06 07:40:00|36.76|34.36|36.72|34.32|37.16|34.76|36.49|34.09|0
1649231100000|2022-04-06 07:45:00|36.68|34.28|36.33|33.93|36.68|34.28|36.17|33.77|0
1649231400000|2022-04-06 07:50:00|36.31|33.91|37.28|34.88|37.64|35.24|35.96|33.56|0
1649231700000|2022-04-06 07:55:00|37.32|34.92|36.96|34.56|37.36|34.96|36.8|34.4|0
1649232000000|2022-04-06 08:00:00|36.92|34.52|37.32|34.92|37.4|35|36.72|34.32|0
1649232300000|2022-04-06 08:05:00|37.34|34.94|37.54|35.14|37.68|35.28|37.24|34.84|0
1649232600000|2022-04-06 08:10:00|37.48|35.08|37.3|34.9|37.56|35.16|37.12|34.72|0
1649232900000|2022-04-06 08:15:00|37.32|34.92|36.84|34.44|37.6|35.2|36.64|34.24|0
1649233200000|2022-04-06 08:20:00|36.8|34.4|36.48|34.08|36.84|34.44|36.32|33.92|0
1649233500000|2022-04-06 08:25:00|36.44|34.04|36.8|34.4|37.03|34.63|36.44|34.04|0
1649233800000|2022-04-06 08:30:00|36.85|34.45|36.52|34.12|36.95|34.55|36.34|33.94|0
1649234100000|2022-04-06 08:35:00|36.56|34.16|36.64|34.24|36.83|34.43|36.24|33.84|0
1649234400000|2022-04-06 08:40:00|36.68|34.28|36.28|33.88|36.68|34.28|36.28|33.88|0
1649234700000|2022-04-06 08:45:00|36.32|33.92|36.97|34.57|37.15|34.75|36.26|33.86|0
1649235000000|2022-04-06 08:50:00|36.99|34.59|37.35|34.95|37.43|35.03|36.97|34.57|0
1649235300000|2022-04-06 08:55:00|37.33|34.93|37.35|34.95|37.43|35.03|37.15|34.75|0
1649235600000|2022-04-06 09:00:00|37.39|34.99|37.27|34.87|37.67|35.27|37.23|34.83|0
1649235900000|2022-04-06 09:05:00|37.31|34.91|37.02|34.62|37.31|34.91|36.95|34.55|0
1649236200000|2022-04-06 09:10:00|37|34.6|36.63|34.23|37.18|34.78|36.59|34.19|0
1649236500000|2022-04-06 09:15:00|36.59|34.19|36.63|34.23|36.86|34.46|36.25|33.85|0
1649236800000|2022-04-06 09:20:00|36.71|34.31|36.63|34.23|36.71|34.31|36.39|33.99|0
1649237100000|2022-04-06 09:25:00|36.66|34.26|36.31|33.91|36.74|34.34|36.31|33.91|0
1649237400000|2022-04-06 09:30:00|36.35|33.95|36.35|33.95|36.58|34.18|36.31|33.91|0
1649237700000|2022-04-06 09:35:00|36.39|33.99|36.03|33.63|36.39|33.99|35.96|33.56|0
1649238000000|2022-04-06 09:40:00|36.07|33.67|35.84|33.44|36.19|33.79|35.49|33.09|0
1649238300000|2022-04-06 09:45:00|35.68|33.28|35.34|32.94|35.8|33.4|35.34|32.94|0
1649238600000|2022-04-06 09:50:00|35.22|32.82|35.26|32.86|35.37|32.97|34.95|32.55|0
1649238900000|2022-04-06 09:55:00|35.28|32.88|36.11|33.71|36.19|33.79|35.28|32.88|0
1649239200000|2022-04-06 10:00:00|36.09|33.69|36.07|33.67|36.19|33.79|35.87|33.47|0
1649239500000|2022-04-06 10:05:00|36.11|33.71|35.99|33.59|36.15|33.75|35.99|33.59|0
1649239800000|2022-04-06 10:10:00|35.97|33.57|35.41|33.01|36.07|33.67|35.41|33.01|0
1649240100000|2022-04-06 10:15:00|35.33|32.93|35.1|32.7|35.52|33.12|34.85|32.45|0
1649240400000|2022-04-06 10:20:00|35.14|32.74|36.81|34.41|36.85|34.45|34.18|31.78|0
1649240700000|2022-04-06 10:25:00|36.77|34.37|36.96|34.56|37|34.6|36.65|34.25|0
1649241000000|2022-04-06 10:30:00|36.92|34.52|36.61|34.21|36.92|34.52|36.41|34.01|0
1649241300000|2022-04-06 10:35:00|36.65|34.25|36.41|34.01|36.69|34.29|36.3|33.9|0
1649241600000|2022-04-06 10:40:00|36.37|33.97|36.49|34.09|36.61|34.21|36.22|33.82|0
1649241900000|2022-04-06 10:45:00|36.45|34.05|36.29|33.89|36.53|34.13|36.29|33.89|0
1649242200000|2022-04-06 10:50:00|36.27|33.87|36.22|33.82|36.33|33.93|35.98|33.58|0
1649242500000|2022-04-06 10:55:00|36.18|33.78|36.18|33.78|36.33|33.93|36.02|33.62|0
1649242800000|2022-04-06 11:00:00|36.21|33.81|36.37|33.97|36.45|34.05|36.21|33.81|0
1649243100000|2022-04-06 11:05:00|36.25|33.85|35.83|33.43|36.33|33.93|35.83|33.43|0
1649243400000|2022-04-06 11:10:00|35.86|33.46|35.4|33|35.94|33.54|35.25|32.85|0
1649243700000|2022-04-06 11:15:00|35.37|32.97|35.63|33.23|35.75|33.35|35.21|32.81|0
1649244000000|2022-04-06 11:20:00|35.59|33.19|35.14|32.74|35.67|33.27|35.14|32.74|0
1649244300000|2022-04-06 11:25:00|35.1|32.7|35.14|32.74|35.25|32.85|35.06|32.66|0
1649244600000|2022-04-06 11:30:00|35.1|32.7|35.29|32.89|35.29|32.89|34.8|32.4|0
1649244900000|2022-04-06 11:35:00|35.25|32.85|35.21|32.81|35.44|33.04|35.1|32.7|0
1649245200000|2022-04-06 11:40:00|35.25|32.85|34.87|32.47|35.25|32.85|34.79|32.39|0
1649245500000|2022-04-06 11:45:00|34.85|32.45|34.98|32.58|35.25|32.85|34.79|32.39|0
1649245800000|2022-04-06 11:50:00|34.83|32.43|34.68|32.28|34.83|32.43|34.53|32.13|0
1649246100000|2022-04-06 11:55:00|34.7|32.3|34.45|32.05|34.72|32.32|34.23|31.83|0
1649246400000|2022-04-06 12:00:00|34.49|32.09|34.23|31.83|34.64|32.24|34.19|31.79|0
1649246700000|2022-04-06 12:05:00|34.34|31.94|34.53|32.13|34.56|32.16|34.04|31.64|0
1649247000000|2022-04-06 12:10:00|34.51|32.11|34.67|32.27|34.82|32.42|34.23|31.83|0
1649247300000|2022-04-06 12:15:00|34.64|32.24|34.6|32.2|34.75|32.35|34.41|32.01|0
1649247600000|2022-04-06 12:20:00|34.64|32.24|34.73|32.33|34.78|32.38|34.56|32.16|0
1649247900000|2022-04-06 12:25:00|34.75|32.35|35.12|32.72|35.12|32.72|34.63|32.23|0
1649248200000|2022-04-06 12:30:00|35.16|32.76|35.26|32.86|35.64|33.24|34.86|32.46|0
1649248500000|2022-04-06 12:35:00|35.22|32.82|35.3|32.9|35.38|32.98|35.15|32.75|0
1649248800000|2022-04-06 12:40:00|35.26|32.86|35.11|32.71|35.26|32.86|35.03|32.63|0
1649249100000|2022-04-06 12:45:00|35.15|32.75|34.88|32.48|35.15|32.75|34.81|32.41|0
1649249400000|2022-04-06 12:50:00|34.84|32.44|35.03|32.63|35.41|33.01|34.81|32.41|0
1649249700000|2022-04-06 12:55:00|35.14|32.74|35.52|33.12|35.68|33.28|35.14|32.74|0
1649250000000|2022-04-06 13:00:00|35.41|33.01|35.86|33.46|35.9|33.5|35.33|32.93|0
1649250300000|2022-04-06 13:05:00|35.83|33.43|35.83|33.43|35.98|33.58|35.75|33.35|0
1649250600000|2022-04-06 13:10:00|35.86|33.46|35.67|33.27|35.9|33.5|35.48|33.08|0
1649250900000|2022-04-06 13:15:00|35.71|33.31|35.78|33.38|35.9|33.5|35.56|33.16|0
1649251200000|2022-04-06 13:20:00|35.75|33.35|35.55|33.15|35.86|33.46|35.4|33|0
1649251500000|2022-04-06 13:25:00|35.52|33.12|35.33|32.93|35.55|33.15|35.29|32.89|0
1649251800000|2022-04-06 13:30:00|35.21|32.81|34.89|32.49|36.28|33.88|34.39|31.99|0
1649252100000|2022-04-06 13:35:00|34.95|32.55|35.46|33.06|35.46|33.06|34.17|31.77|0
1649252400000|2022-04-06 13:40:00|35.38|32.98|34.61|31.73|35.46|33.06|34.37|31.73|0
1649252700000|2022-04-06 13:45:00|34.72|31.84|35.38|32.5|35.72|32.84|33.82|30.94|0
1649253000000|2022-04-06 13:50:00|35.31|32.43|35.46|32.58|35.61|32.73|35.08|32.2|0
1649253300000|2022-04-06 13:55:00|35.27|32.39|36.55|33.67|36.86|33.98|35.08|32.2|0
1649253600000|2022-04-06 14:00:00|36.59|33.71|35.57|32.69|36.78|33.9|35.53|32.65|0
1649253900000|2022-04-06 14:05:00|35.52|32.64|35.97|33.09|37.16|34.28|35.52|32.64|0
1649254200000|2022-04-06 14:10:00|35.93|33.05|36.41|33.53|36.54|33.66|35.59|32.71|0
1649254500000|2022-04-06 14:15:00|36.3|33.42|37.25|34.37|37.48|34.6|36.3|33.42|0
1649254800000|2022-04-06 14:20:00|37.18|34.3|37.33|34.45|37.52|34.64|36.87|33.99|0
1649255100000|2022-04-06 14:25:00|37.21|34.33|36.3|33.42|37.37|34.49|36.3|33.42|0
1649255400000|2022-04-06 14:30:00|36.37|33.49|36.33|33.45|36.75|33.87|35.96|33.08|0
1649255700000|2022-04-06 14:35:00|36.49|33.61|37.09|34.21|37.09|34.21|36.33|33.45|0
1649256000000|2022-04-06 14:40:00|36.98|34.1|36.11|33.23|37.29|34.41|35.93|33.05|0
1649256300000|2022-04-06 14:45:00|36|33.12|36.21|33.81|36.25|33.85|35.84|33.01|0
1649256600000|2022-04-06 14:50:00|36.14|33.74|34.34|31.94|36.25|33.85|34.24|31.84|0
1649256900000|2022-04-06 14:55:00|34.36|31.96|34.05|31.65|34.71|32.31|34.05|31.65|0
1649257200000|2022-04-06 15:00:00|33.98|31.58|34.75|32.35|34.75|32.35|33.91|31.51|0
1649257500000|2022-04-06 15:05:00|34.71|32.31|33.9|31.5|34.82|32.42|33.76|31.36|0
1649257800000|2022-04-06 15:10:00|33.83|31.43|33.94|31.54|34.19|31.79|33.79|31.39|0
1649258100000|2022-04-06 15:15:00|34.05|31.65|33.76|31.36|34.23|31.83|33.58|31.18|0
1649258400000|2022-04-06 15:20:00|33.72|31.32|35.2|32.8|35.76|33.36|33.62|31.22|0
1649258700000|2022-04-06 15:25:00|35.16|32.76|35.35|32.95|35.46|33.06|34.83|32.43|0
1649259000000|2022-04-06 15:30:00|35.46|33.06|34.82|32.42|35.57|33.17|34.64|32.24|0
1649259300000|2022-04-06 15:35:00|34.9|32.5|34.84|32.44|35.2|32.8|34.75|32.35|0
1649259600000|2022-04-06 15:40:00|34.86|32.46|35.46|33.06|35.49|33.09|34.82|32.42|0
1649259900000|2022-04-06 15:45:00|35.57|33.17|36.21|33.81|36.52|34.12|35.31|32.91|0
1649260200000|2022-04-06 15:50:00|36.29|33.89|36.36|33.96|36.86|34.46|36.09|33.69|0
1649260500000|2022-04-06 15:55:00|36.32|33.92|36.09|33.69|36.53|34.13|35.9|33.5|0
1649260800000|2022-04-06 16:00:00|36.13|33.73|35.79|33.39|36.38|33.98|35.79|33.39|0
1649261100000|2022-04-06 16:05:00|35.9|33.5|35.83|33.43|36.32|33.92|35.79|33.39|0
1649261400000|2022-04-06 16:10:00|36.19|33.79|34.13|31.73|36.19|33.79|34.13|31.73|0
1649261700000|2022-04-06 16:15:00|34.06|31.66|33.75|31.35|34.06|31.66|33.66|31.26|0
1649262000000|2022-04-06 16:20:00|33.69|31.29|33.62|31.22|33.77|31.37|33.19|30.79|0
1649262300000|2022-04-06 16:25:00|33.66|31.26|33.58|31.18|33.84|31.44|33.44|31.04|0
1649262600000|2022-04-06 16:30:00|33.55|31.15|34.05|31.65|34.09|31.69|33.37|30.97|0
1649262900000|2022-04-06 16:35:00|33.94|31.54|33.8|31.4|34.02|31.62|33.69|31.29|0
1649263200000|2022-04-06 16:40:00|33.76|31.36|33.94|31.54|34.16|31.76|33.72|31.32|0
1649263500000|2022-04-06 16:45:00|33.87|31.47|33.9|31.5|34.12|31.72|33.4|31|0
1649263800000|2022-04-06 16:50:00|33.94|31.54|33.94|31.54|33.94|31.54|33.51|31.11|0
1649264100000|2022-04-06 16:55:00|33.98|31.58|34.16|31.76|34.23|31.83|33.87|31.47|0
1649264400000|2022-04-06 17:00:00|34.08|31.68|33.76|31.36|34.19|31.79|33.61|31.21|0
1649264700000|2022-04-06 17:05:00|33.79|31.39|35.06|32.66|35.39|32.99|33.76|31.36|0
1649265000000|2022-04-06 17:10:00|35.07|32.67|35.24|32.84|35.32|32.92|34.91|32.51|0
1649265300000|2022-04-06 17:15:00|35.2|32.8|35.46|33.06|35.69|33.29|35.06|32.66|0
1649265600000|2022-04-06 17:20:00|35.39|32.99|36.14|33.74|36.14|33.74|35.28|32.88|0
1649265900000|2022-04-06 17:25:00|36.1|33.7|34.85|32.45|36.29|33.89|34.85|32.45|0
1649266200000|2022-04-06 17:30:00|34.93|32.53|35.34|32.94|35.6|33.2|34.7|32.3|0
1649266500000|2022-04-06 17:35:00|35.37|32.97|35.68|33.28|35.68|33.28|34.96|32.56|0
1649266800000|2022-04-06 17:40:00|35.64|33.24|36.29|33.89|36.52|34.12|35.52|33.12|0
1649267100000|2022-04-06 17:45:00|36.25|33.85|36.6|33.72|36.64|33.89|35.48|33.07|0
1649267400000|2022-04-06 17:50:00|36.58|33.7|35.29|32.41|36.58|33.7|34.89|32.01|0
1649267700000|2022-04-06 17:55:00|35.25|32.37|34.53|31.65|35.37|32.49|34.53|31.65|0
1649268000000|2022-04-06 18:00:00|34.6|31.72|35.13|32.25|38.24|35.36|33.65|30.77|0
1649268300000|2022-04-06 18:05:00|34.87|31.99|31.84|28.96|34.87|31.99|31.62|28.74|0
1649268600000|2022-04-06 18:10:00|31.72|28.84|32.74|29.86|33.99|31.11|31.62|28.74|0
1649268900000|2022-04-06 18:15:00|32.67|29.79|33.05|30.17|33.12|30.24|31.66|28.78|0
1649269200000|2022-04-06 18:20:00|32.98|30.1|33.62|30.74|34.09|31.21|32.89|30.01|0
1649269500000|2022-04-06 18:25:00|33.65|30.77|33.72|30.84|34.78|31.9|33.4|30.52|0
1649269800000|2022-04-06 18:30:00|33.98|31.1|36.97|34.57|37.39|34.99|33.83|30.95|0
1649270100000|2022-04-06 18:35:00|37|34.6|34.28|31.4|37.9|35.02|33.77|30.89|0
1649270400000|2022-04-06 18:40:00|34.17|31.29|34.95|32.07|35.15|32.27|33.73|30.85|0
1649270700000|2022-04-06 18:45:00|34.73|31.85|34.04|31.64|35.7|32.82|33.86|31.46|0
1649271000000|2022-04-06 18:50:00|34.45|32.05|34.29|31.89|34.67|32.27|33.33|30.93|0
1649271300000|2022-04-06 18:55:00|34.4|32|35.57|33.17|35.61|33.21|34.25|31.85|0
1649271600000|2022-04-06 19:00:00|35.65|33.25|35.4|33|37.72|35.32|34.76|32.36|0
1649271900000|2022-04-06 19:05:00|35.3|32.9|33.81|31.41|35.3|32.9|33.4|31|0
1649272200000|2022-04-06 19:10:00|34.07|31.67|34.29|31.89|34.77|32.37|33.58|31.18|0
1649272500000|2022-04-06 19:15:00|34.31|31.91|33.25|30.85|34.94|32.54|33.21|30.81|0
1649272800000|2022-04-06 19:20:00|33.14|30.74|33.26|30.86|33.83|31.43|31.75|29.35|0
1649273100000|2022-04-06 19:25:00|33.32|30.92|32.34|29.94|33.46|31.06|32.24|29.84|0
1649273400000|2022-04-06 19:30:00|32.27|29.87|31.99|29.59|33.02|30.62|31.85|29.45|0
1649273700000|2022-04-06 19:35:00|32.16|29.76|33.86|31.46|33.9|31.5|31.92|29.52|0
1649274000000|2022-04-06 19:40:00|33.71|31.31|33.93|31.53|34.19|31.79|33.13|30.73|0
1649274300000|2022-04-06 19:45:00|33.64|31.24|33.44|31.04|34.76|32.36|33.25|30.85|0
1649274600000|2022-04-06 19:50:00|33.81|31.41|32.06|29.66|33.96|31.56|32.02|29.62|0
1649274900000|2022-04-06 19:55:00|32.02|29.62|32.42|30.02|33.11|30.71|31.67|29.27|0
1649275200000|2022-04-06 20:00:00|32.09|29.69|32.16|29.76|32.17|29.77|31.67|29.27|0
1649275500000|2022-04-06 20:05:00|32.18|29.78|32.41|30.01|32.49|30.09|32.16|29.76|0
1649275800000|2022-04-06 20:10:00|32.4|30|32.06|29.66|32.52|30.12|32.06|29.66|0
1649276100000|2022-04-06 20:15:00|32.29|29.49|32.33|29.53|32.34|29.54|31.83|29.03|0
1649276400000|2022-04-06 20:20:00|32.29|29.49|32.18|29.38|32.36|29.56|32.11|29.31|0
1649276700000|2022-04-06 20:25:00|32.2|29.4|32.29|29.49|32.36|29.56|32.18|29.38|0
1649277000000|2022-04-06 20:30:00|32.32|29.52|32.25|29.45|32.36|29.56|32.25|29.45|0
1649277300000|2022-04-06 20:35:00|32.3|29.5|32.04|29.24|32.32|29.52|31.9|29.1|0
1649277600000|2022-04-06 20:40:00|32.05|29.25|31.97|29.17|32.11|29.31|31.97|29.17|0
1649277900000|2022-04-06 20:45:00|32.04|29.24|32.12|29.32|32.14|29.34|31.97|29.17|0
1649278200000|2022-04-06 20:50:00|32.11|29.31|31.86|29.06|32.11|29.31|31.86|29.06|0
1649278500000|2022-04-06 20:55:00|31.89|29.09|31.8|29|31.93|29.13|31.8|29|0
1649278800000|2022-04-06 21:00:00|31.86|29.06|31.87|29.07|31.9|29.1|31.83|29.03|0
1649279100000|2022-04-06 21:05:00|31.89|29.09|31.98|29.18|31.98|29.18|31.87|29.07|0
1649279400000|2022-04-06 21:10:00|31.99|29.19|31.97|29.17|32|29.2|31.93|29.13|0
1649279700000|2022-04-06 21:15:00|31.98|29.18|31.98|29.18|31.98|29.18|31.97|29.17|0
1649280000000|2022-04-06 21:20:00|31.99|29.19|31.99|29.19|31.99|29.19|31.97|29.17|0
1649280300000|2022-04-06 21:25:00|31.98|29.18|31.96|29.16|31.99|29.19|31.96|29.16|0
1649280600000|2022-04-06 21:30:00|31.95|29.15|31.87|29.07|31.95|29.15|31.82|29.02|0
1649280900000|2022-04-06 21:35:00|31.88|29.08|31.87|29.07|31.89|29.09|31.86|29.06|0
1649281200000|2022-04-06 21:40:00|31.88|29.08|31.9|29.1|31.9|29.1|31.88|29.08|0
1649281500000|2022-04-06 21:45:00|31.91|29.11|31.95|29.15|31.95|29.15|31.89|29.09|0
1649281800000|2022-04-06 21:50:00|31.91|29.11|31.91|29.11|31.93|29.13|31.9|29.1|0
1649282100000|2022-04-06 21:55:00|31.9|29.1|31.92|29.12|31.92|29.12|31.88|29.08|0
1649282400000|2022-04-06 22:00:00|31.83|29.03|32.27|29.47|32.27|29.47|31.83|29.03|0
1649282700000|2022-04-06 22:05:00|32.3|29.5|32.45|29.65|32.5|29.7|32.23|29.43|0
1649283000000|2022-04-06 22:10:00|32.48|29.68|32.48|29.68|32.52|29.72|32.41|29.61|0
1649283300000|2022-04-06 22:15:00|32.55|29.75|32.37|29.57|32.62|29.82|32.37|29.57|0
1649283600000|2022-04-06 22:20:00|32.41|29.61|32.37|29.57|32.44|29.64|32.34|29.54|0
1649283900000|2022-04-06 22:25:00|32.41|29.61|32.37|29.57|32.41|29.61|32.26|29.46|0
1649284200000|2022-04-06 22:30:00|32.44|29.64|32.66|29.86|32.66|29.86|32.44|29.64|0
1649284500000|2022-04-06 22:35:00|32.67|29.87|32.58|29.78|32.69|29.89|32.55|29.75|0
1649284800000|2022-04-06 22:40:00|32.6|29.8|32.62|29.82|32.65|29.85|32.33|29.53|0
1649285100000|2022-04-06 22:45:00|32.65|29.85|32.51|29.71|32.65|29.85|32.51|29.71|0
1649285400000|2022-04-06 22:50:00|32.47|29.67|32.33|29.53|32.51|29.71|32.22|29.42|0
1649285700000|2022-04-06 22:55:00|32.29|29.49|32.4|29.6|32.47|29.67|32.29|29.49|0
1649286000000|2022-04-06 23:00:00|32.43|29.63|32.18|29.38|32.51|29.71|32.18|29.38|0
1649286300000|2022-04-06 23:05:00|32.15|29.35|32.18|29.38|32.22|29.42|32.08|29.28|0
1649286600000|2022-04-06 23:10:00|32.11|29.31|32.15|29.35|32.24|29.44|32.08|29.28|0
1649286900000|2022-04-06 23:15:00|32.18|29.38|32.18|29.38|32.23|29.43|32.16|29.36|0
1649287200000|2022-04-06 23:20:00|32.16|29.36|32.25|29.45|32.32|29.52|32.16|29.36|0
1649287500000|2022-04-06 23:25:00|32.22|29.42|32.21|29.41|32.25|29.45|32.14|29.34|0
1649287800000|2022-04-06 23:30:00|32.2|29.4|31.79|28.99|32.25|29.45|31.68|28.88|0
1649288100000|2022-04-06 23:35:00|31.75|28.95|31.19|28.39|31.79|28.99|31.12|28.32|0
1649288400000|2022-04-06 23:40:00|31.21|28.41|31.21|28.41|31.3|28.5|31.09|28.29|0
1649288700000|2022-04-06 23:45:00|31.23|28.43|31.05|28.25|31.26|28.46|31.05|28.25|0
1649289000000|2022-04-06 23:50:00|31.02|28.22|30.79|27.99|31.09|28.29|30.64|27.84|0
1649289300000|2022-04-06 23:55:00|30.78|27.98|30.5|27.7|30.78|27.98|30.33|27.53|0
1649289600000|2022-04-07 00:00:00|30.4|27.6|30.67|27.87|30.77|27.97|30.1|27.3|0
1649289900000|2022-04-07 00:05:00|30.71|27.91|30.53|27.73|30.77|27.97|30.5|27.7|0
1649290200000|2022-04-07 00:10:00|30.47|27.67|30.46|27.66|30.77|27.97|30.4|27.6|0
1649290500000|2022-04-07 00:15:00|30.5|27.7|30.19|27.39|30.67|27.87|30.16|27.36|0
1649290800000|2022-04-07 00:20:00|30.16|27.36|30.26|27.46|30.43|27.63|30.16|27.36|0
1649291100000|2022-04-07 00:25:00|30.29|27.49|30.5|27.7|30.53|27.73|30.19|27.39|0
1649291400000|2022-04-07 00:30:00|30.53|27.73|30.32|27.52|30.53|27.73|30.22|27.42|0
1649291700000|2022-04-07 00:35:00|30.31|27.51|30.19|27.39|30.32|27.52|30.15|27.35|0
1649292000000|2022-04-07 00:40:00|30.22|27.42|30.56|27.76|30.63|27.83|30.22|27.42|0
1649292300000|2022-04-07 00:45:00|30.53|27.73|30.32|27.52|30.53|27.73|30.25|27.45|0
1649292600000|2022-04-07 00:50:00|30.41|27.61|30.39|27.59|30.49|27.69|30.29|27.49|0
1649292900000|2022-04-07 00:55:00|30.42|27.62|30.56|27.76|30.56|27.76|30.29|27.49|0
1649293200000|2022-04-07 01:00:00|30.59|27.79|30.39|27.59|30.59|27.79|30.28|27.48|0
1649293500000|2022-04-07 01:05:00|30.42|27.62|30.9|28.1|30.9|28.1|30.42|27.62|0
1649293800000|2022-04-07 01:10:00|30.93|28.13|30.83|28.03|31|28.2|30.69|27.89|0
1649294100000|2022-04-07 01:15:00|30.79|27.99|30.84|28.04|31|28.2|30.79|27.99|0
1649294400000|2022-04-07 01:20:00|30.86|28.06|30.69|27.89|30.93|28.13|30.65|27.85|0
1649294700000|2022-04-07 01:25:00|30.65|27.85|30.45|27.65|30.65|27.85|30.42|27.62|0
1649295000000|2022-04-07 01:30:00|30.42|27.62|30.67|27.87|30.7|27.9|30.31|27.51|0
1649295300000|2022-04-07 01:35:00|30.62|27.82|30.79|27.99|30.82|28.02|30.62|27.82|0
1649295600000|2022-04-07 01:40:00|30.82|28.02|31.32|28.52|31.34|28.54|30.82|28.02|0
1649295900000|2022-04-07 01:45:00|31.41|28.61|31.34|28.54|31.8|29|31.2|28.4|0
1649296200000|2022-04-07 01:50:00|31.37|28.57|31.27|28.47|31.41|28.61|31.17|28.37|0
1649296500000|2022-04-07 01:55:00|31.3|28.5|31.23|28.43|31.43|28.63|31.16|28.36|0
1649296800000|2022-04-07 02:00:00|31.2|28.4|31.02|28.22|31.3|28.5|30.99|28.19|0
1649297100000|2022-04-07 02:05:00|30.96|28.16|30.95|28.15|31.13|28.33|30.92|28.12|0
1649297400000|2022-04-07 02:10:00|30.99|28.19|31.06|28.26|31.13|28.33|30.92|28.12|0
1649297700000|2022-04-07 02:15:00|31.02|28.22|30.99|28.19|31.09|28.29|30.92|28.12|0
1649298000000|2022-04-07 02:20:00|30.95|28.15|30.99|28.19|31.02|28.22|30.92|28.12|0
1649298300000|2022-04-07 02:25:00|31.02|28.22|30.98|28.18|31.09|28.29|30.98|28.18|0
1649298600000|2022-04-07 02:30:00|31.02|28.22|31.09|28.29|31.3|28.5|31.02|28.22|0
1649298900000|2022-04-07 02:35:00|31.05|28.25|30.74|27.94|31.05|28.25|30.71|27.91|0
1649299200000|2022-04-07 02:40:00|30.71|27.91|30.71|27.91|30.74|27.94|30.64|27.84|0
1649299500000|2022-04-07 02:45:00|30.69|27.89|30.71|27.91|30.79|27.99|30.67|27.87|0
1649299800000|2022-04-07 02:50:00|30.74|27.94|30.79|27.99|30.91|28.11|30.74|27.94|0
1649300100000|2022-04-07 02:55:00|30.81|28.01|30.81|28.01|30.91|28.11|30.74|27.94|0
1649300400000|2022-04-07 03:00:00|30.82|28.02|30.77|27.97|30.91|28.11|30.77|27.97|0
1649300700000|2022-04-07 03:05:00|30.74|27.94|30.7|27.9|30.77|27.97|30.65|27.85|0
1649301000000|2022-04-07 03:10:00|30.67|27.87|30.7|27.9|30.74|27.94|30.63|27.83|0
1649301300000|2022-04-07 03:15:00|30.67|27.87|30.53|27.73|30.68|27.88|30.49|27.69|0
1649301600000|2022-04-07 03:20:00|30.56|27.76|30.56|27.76|30.63|27.83|30.56|27.76|0
1649301900000|2022-04-07 03:25:00|30.53|27.73|31.01|28.21|31.18|28.38|30.49|27.69|0
1649302200000|2022-04-07 03:30:00|31.02|28.22|30.97|28.17|31.08|28.28|30.9|28.1|0
1649302500000|2022-04-07 03:35:00|31.01|28.21|30.87|28.07|31.04|28.24|30.87|28.07|0
1649302800000|2022-04-07 03:40:00|30.83|28.03|30.73|27.93|30.87|28.07|30.73|27.93|0
1649303100000|2022-04-07 03:45:00|30.77|27.97|30.9|28.1|30.94|28.14|30.77|27.97|0
1649303400000|2022-04-07 03:50:00|30.94|28.14|30.73|27.93|30.94|28.14|30.73|27.93|0
1649303700000|2022-04-07 03:55:00|30.71|27.91|30.44|27.64|30.76|27.96|30.42|27.62|0
1649304000000|2022-04-07 04:00:00|30.46|27.66|30.56|27.76|30.59|27.79|30.35|27.55|0
1649304300000|2022-04-07 04:05:00|30.52|27.72|30.49|27.69|30.62|27.82|30.49|27.69|0
1649304600000|2022-04-07 04:10:00|30.45|27.65|30.39|27.59|30.49|27.69|30.33|27.53|0
1649304900000|2022-04-07 04:15:00|30.4|27.6|30.47|27.67|30.47|27.67|30.35|27.55|0
1649305200000|2022-04-07 04:20:00|30.45|27.65|30.32|27.52|30.49|27.69|30.32|27.52|0
1649305500000|2022-04-07 04:25:00|30.15|27.35|30.38|27.58|30.38|27.58|30.08|27.28|0
1649305800000|2022-04-07 04:30:00|30.4|27.6|30.62|27.82|30.72|27.92|30.4|27.6|0
1649306100000|2022-04-07 04:35:00|30.64|27.84|30.65|27.85|30.65|27.85|30.55|27.75|0
1649306400000|2022-04-07 04:40:00|30.58|27.78|31.34|28.54|31.34|28.54|30.55|27.75|0
1649306700000|2022-04-07 04:45:00|31.37|28.57|31.37|28.57|31.41|28.61|31.2|28.4|0
1649307000000|2022-04-07 04:50:00|31.41|28.61|31.23|28.43|31.44|28.64|31.2|28.4|0
1649307300000|2022-04-07 04:55:00|31.2|28.4|31.16|28.36|31.2|28.4|31.06|28.26|0
1649307600000|2022-04-07 05:00:00|31.13|28.33|31.09|28.29|31.37|28.57|30.99|28.19|0
1649307900000|2022-04-07 05:05:00|31.02|28.22|31.23|28.43|31.23|28.43|30.89|28.09|0
1649308200000|2022-04-07 05:10:00|31.26|28.46|31.26|28.46|31.33|28.53|31.02|28.22|0
1649308500000|2022-04-07 05:15:00|31.28|28.48|31.06|28.26|31.33|28.53|30.99|28.19|0
1649308800000|2022-04-07 05:20:00|31.09|28.29|30.92|28.12|31.12|28.32|30.88|28.08|0
1649309100000|2022-04-07 05:25:00|30.88|28.08|30.88|28.08|30.92|28.12|30.75|27.95|0
1649309400000|2022-04-07 05:30:00|30.85|28.05|31.02|28.22|31.16|28.36|30.81|28.01|0
1649309700000|2022-04-07 05:35:00|31.05|28.25|31.48|28.68|31.5|28.7|30.98|28.18|0
1649310000000|2022-04-07 05:40:00|31.47|28.67|31.33|28.53|31.57|28.77|31.33|28.53|0
1649310300000|2022-04-07 05:45:00|31.31|28.51|31.88|29.08|31.99|29.19|31.29|28.49|0
1649310600000|2022-04-07 05:50:00|31.85|29.05|32.09|29.29|32.13|29.33|31.74|28.94|0
1649310900000|2022-04-07 05:55:00|32.06|29.26|31.76|28.96|32.2|29.4|31.76|28.96|0
1649311200000|2022-04-07 06:00:00|31.74|28.94|31.81|29.01|32.05|29.25|31.5|28.7|0
1649311500000|2022-04-07 06:05:00|31.84|29.04|32.26|29.46|32.41|29.61|31.79|28.99|0
1649311800000|2022-04-07 06:10:00|32.19|29.39|32.02|29.22|32.65|29.85|31.85|29.05|0
1649312100000|2022-04-07 06:15:00|32.06|29.26|32.23|29.43|32.34|29.54|32.02|29.22|0
1649312400000|2022-04-07 06:20:00|32.25|29.45|32.52|29.72|32.59|29.79|32.11|29.31|0
1649312700000|2022-04-07 06:25:00|32.55|29.75|32.82|30.02|32.87|30.07|32.44|29.64|0
1649313000000|2022-04-07 06:30:00|32.8|30|32.62|29.82|33.02|30.22|32.44|29.64|0
1649313300000|2022-04-07 06:35:00|32.6|29.8|32.8|30|32.91|30.11|32.55|29.75|0
1649313600000|2022-04-07 06:40:00|32.82|30.02|33.38|30.58|33.38|30.58|32.8|30|0
1649313900000|2022-04-07 06:45:00|33.34|30.54|32.26|29.46|33.62|30.82|32.26|29.46|0
1649314200000|2022-04-07 06:50:00|32.23|29.43|32.87|30.07|33.16|30.36|32.23|29.43|0
1649314500000|2022-04-07 06:55:00|32.85|30.05|33.05|30.25|33.3|30.5|32.76|29.96|0
1649314800000|2022-04-07 07:00:00|33.08|30.28|33.08|30.28|33.52|30.72|32.72|29.92|0
1649315100000|2022-04-07 07:05:00|33.15|30.35|32.99|30.59|33.32|30.92|32.77|30.35|0
1649315400000|2022-04-07 07:10:00|32.97|30.57|33.5|31.1|33.79|31.39|32.97|30.57|0
1649315700000|2022-04-07 07:15:00|33.46|31.06|33.24|30.84|33.65|31.25|33.2|30.8|0
1649316000000|2022-04-07 07:20:00|33.26|30.86|33.98|31.58|34.05|31.65|33.1|30.7|0
1649316300000|2022-04-07 07:25:00|34.02|31.62|33.57|31.17|34.05|31.65|33.5|31.1|0
1649316600000|2022-04-07 07:30:00|33.42|31.02|33.35|30.95|33.42|31.02|32.87|30.47|0
1649316900000|2022-04-07 07:35:00|33.31|30.91|33.09|30.69|33.42|31.02|33.07|30.67|0
1649317200000|2022-04-07 07:40:00|33.13|30.73|32.84|30.44|33.18|30.78|32.8|30.4|0
1649317500000|2022-04-07 07:45:00|32.85|30.45|33.05|30.65|33.16|30.76|32.76|30.36|0
1649317800000|2022-04-07 07:50:00|33.02|30.62|33.12|30.72|33.34|30.94|32.98|30.58|0
1649318100000|2022-04-07 07:55:00|33.11|30.71|32.44|30.04|33.11|30.71|32.29|29.89|0
1649318400000|2022-04-07 08:00:00|32.47|30.07|32.33|29.93|32.54|30.14|32.11|29.71|0
1649318700000|2022-04-07 08:05:00|32.36|29.96|33.05|30.65|33.12|30.72|32.19|29.79|0
1649319000000|2022-04-07 08:10:00|33.07|30.67|32.49|30.09|33.16|30.76|32.36|29.96|0
1649319300000|2022-04-07 08:15:00|32.56|30.16|32.43|30.03|32.83|30.43|32.25|29.85|0
1649319600000|2022-04-07 08:20:00|32.47|30.07|32.7|30.3|32.94|30.54|32.47|30.07|0
1649319900000|2022-04-07 08:25:00|32.68|30.28|32.83|30.43|32.97|30.57|32.61|30.21|0
1649320200000|2022-04-07 08:30:00|32.79|30.39|32.77|30.37|33.1|30.7|32.7|30.3|0
1649320500000|2022-04-07 08:35:00|32.79|30.39|32.5|30.1|32.9|30.5|32.43|30.03|0
1649320800000|2022-04-07 08:40:00|32.52|30.12|32.97|30.57|33.02|30.62|32.41|30.01|0
1649321100000|2022-04-07 08:45:00|32.99|30.59|33.26|30.86|33.26|30.86|32.93|30.53|0
1649321400000|2022-04-07 08:50:00|33.29|30.89|33.7|31.3|33.74|31.34|33.26|30.86|0
1649321700000|2022-04-07 08:55:00|33.64|31.24|34.14|31.74|34.14|31.74|33.51|31.11|0
1649322000000|2022-04-07 09:00:00|34.11|31.71|33.77|31.37|34.14|31.74|33.77|31.37|0
1649322300000|2022-04-07 09:05:00|33.81|31.41|33.58|31.18|33.86|31.46|33.51|31.11|0
1649322600000|2022-04-07 09:10:00|33.62|31.22|33.66|31.26|33.67|31.27|33.47|31.07|0
1649322900000|2022-04-07 09:15:00|33.62|31.22|33.13|30.73|34.39|31.99|32.9|30.5|0
1649323200000|2022-04-07 09:20:00|33.15|30.75|33.2|30.8|33.57|31.17|33.06|30.66|0
1649323500000|2022-04-07 09:25:00|33.18|30.78|33.24|30.84|33.27|30.87|33.02|30.62|0
1649323800000|2022-04-07 09:30:00|33.2|30.8|33.24|30.84|33.38|30.98|33.13|30.73|0
1649324100000|2022-04-07 09:35:00|33.25|30.85|33.53|31.13|33.55|31.15|33.16|30.76|0
1649324400000|2022-04-07 09:40:00|33.57|31.17|33.64|31.24|33.83|31.43|33.42|31.02|0
1649324700000|2022-04-07 09:45:00|33.53|31.13|33.58|31.18|33.64|31.24|33.38|30.98|0
1649325000000|2022-04-07 09:50:00|33.6|31.2|33.71|31.31|33.75|31.35|33.42|31.02|0
1649325300000|2022-04-07 09:55:00|33.73|31.33|33.97|31.57|34.12|31.72|33.6|31.2|0
1649325600000|2022-04-07 10:00:00|33.9|31.5|33.97|31.57|34.12|31.72|33.9|31.5|0
1649325900000|2022-04-07 10:05:00|34.01|31.61|34.01|31.61|34.08|31.68|33.93|31.53|0
1649326200000|2022-04-07 10:10:00|33.97|31.57|34|31.6|34.01|31.61|33.89|31.49|0
1649326500000|2022-04-07 10:15:00|33.99|31.59|33.93|31.53|34.19|31.79|33.89|31.49|0
1649326800000|2022-04-07 10:20:00|33.97|31.57|34.08|31.68|34.15|31.75|33.93|31.53|0
1649327100000|2022-04-07 10:25:00|34.1|31.7|33.96|31.56|34.1|31.7|33.89|31.49|0
1649327400000|2022-04-07 10:30:00|33.93|31.53|33.81|31.41|33.93|31.53|33.74|31.34|0
1649327700000|2022-04-07 10:35:00|33.74|31.34|33.96|31.56|34.11|31.71|33.72|31.32|0
1649328000000|2022-04-07 10:40:00|33.92|31.52|33.63|31.23|33.92|31.52|33.63|31.23|0
1649328300000|2022-04-07 10:45:00|33.66|31.26|33.81|31.41|33.85|31.45|33.61|31.21|0
1649328600000|2022-04-07 10:50:00|33.85|31.45|33.7|31.3|33.88|31.48|33.66|31.26|0
1649328900000|2022-04-07 10:55:00|33.66|31.26|33.51|31.11|33.66|31.26|33.44|31.04|0
1649329200000|2022-04-07 11:00:00|33.47|31.07|33.14|30.74|33.62|31.22|33.03|30.63|0
1649329500000|2022-04-07 11:05:00|33.16|30.76|33.73|31.33|35.21|32.81|33.11|30.71|0
1649329800000|2022-04-07 11:10:00|33.62|31.22|34.22|31.82|34.41|32.01|33.4|31|0
1649330100000|2022-04-07 11:15:00|34.18|31.78|33.56|31.16|34.22|31.82|33.56|31.16|0
1649330400000|2022-04-07 11:20:00|33.58|31.18|33.1|30.7|33.62|31.22|33.1|30.7|0
1649330700000|2022-04-07 11:25:00|33.08|30.68|32.92|30.52|33.17|30.77|32.85|30.45|0
1649331000000|2022-04-07 11:30:00|32.9|30.5|32.81|30.41|33.43|31.03|32.55|30.15|0
1649331300000|2022-04-07 11:35:00|32.77|30.37|32.66|30.26|32.99|30.59|32.55|30.15|0
1649331600000|2022-04-07 11:40:00|32.7|30.3|33.23|30.83|33.3|30.9|32.55|30.15|0
1649331900000|2022-04-07 11:45:00|33.19|30.79|33.08|30.68|33.39|30.99|32.95|30.55|0
1649332200000|2022-04-07 11:50:00|33.04|30.64|33|30.6|33.19|30.79|32.82|30.42|0
1649332500000|2022-04-07 11:55:00|33.04|30.64|33.33|30.93|33.41|31.01|32.97|30.57|0
1649332800000|2022-04-07 12:00:00|33.37|30.97|32.49|30.09|33.48|31.08|32.49|30.09|0
1649333100000|2022-04-07 12:05:00|32.57|30.17|32.55|30.15|32.67|30.27|32.31|29.91|0
1649333400000|2022-04-07 12:10:00|32.53|30.13|32.6|30.2|32.89|30.49|32.17|29.77|0
1649333700000|2022-04-07 12:15:00|32.49|30.09|32.78|30.38|32.78|30.38|32.24|29.84|0
1649334000000|2022-04-07 12:20:00|32.74|30.34|32.56|30.16|32.88|30.48|32.49|30.09|0
1649334300000|2022-04-07 12:25:00|32.52|30.12|32.95|30.55|33.02|30.62|32.17|29.77|0
1649334600000|2022-04-07 12:30:00|32.91|30.51|33.31|30.91|33.31|30.91|32.73|30.33|0
1649334900000|2022-04-07 12:35:00|33.33|30.93|33.24|30.84|33.39|30.99|33.06|30.66|0
1649335200000|2022-04-07 12:40:00|33.22|30.82|32.98|30.58|33.39|30.99|32.98|30.58|0
1649335500000|2022-04-07 12:45:00|32.95|30.55|32.95|30.55|33.24|30.84|32.84|30.44|0
1649335800000|2022-04-07 12:50:00|32.91|30.51|32.3|29.9|33.09|30.69|32.23|29.83|0
1649336100000|2022-04-07 12:55:00|32.34|29.94|32.3|29.9|32.46|30.06|32.09|29.69|0
1649336400000|2022-04-07 13:00:00|32.41|30.01|31.56|29.16|32.55|30.15|31.56|29.16|0
1649336700000|2022-04-07 13:05:00|31.59|29.19|31.59|29.19|31.7|29.3|31.45|29.05|0
1649337000000|2022-04-07 13:10:00|31.56|29.16|31.71|29.31|31.8|29.4|31.55|29.15|0
1649337300000|2022-04-07 13:15:00|31.69|29.29|32.2|29.8|32.22|29.82|31.52|29.12|0
1649337600000|2022-04-07 13:20:00|32.22|29.82|32.04|29.64|32.22|29.82|31.94|29.54|0
1649337900000|2022-04-07 13:25:00|32.01|29.61|31.8|29.4|32.04|29.64|31.62|29.22|0
1649338200000|2022-04-07 13:30:00|31.69|29.29|32.85|30.45|32.85|30.45|31.41|29.01|0
1649338500000|2022-04-07 13:35:00|32.86|30.46|33.89|31.49|34|31.6|32.47|30.07|0
1649338800000|2022-04-07 13:40:00|34.07|31.67|32.97|30.57|34.71|32.31|32.97|30.57|0
1649339100000|2022-04-07 13:45:00|33.08|30.68|32.18|29.78|33.5|31.1|32.04|29.64|0
1649339400000|2022-04-07 13:50:00|32.25|29.85|33.59|31.19|33.88|31.48|32.11|29.71|0
1649339700000|2022-04-07 13:55:00|33.63|31.23|33.68|31.28|33.81|31.41|33.3|30.9|0
1649340000000|2022-04-07 14:00:00|33.77|31.37|33|30.6|34.82|32.42|32.93|30.53|0
1649340300000|2022-04-07 14:05:00|33.04|30.64|32.76|30.36|33.26|30.86|32.32|29.92|0
1649340600000|2022-04-07 14:10:00|32.8|30.4|33.38|30.98|33.6|31.2|32.33|29.93|0
1649340900000|2022-04-07 14:15:00|33.23|30.83|32.83|30.43|33.34|30.94|32.58|30.18|0
1649341200000|2022-04-07 14:20:00|32.8|30.4|32.51|30.11|32.8|30.4|32.05|29.65|0
1649341500000|2022-04-07 14:25:00|32.54|30.14|32.13|29.73|32.94|30.54|32.05|29.65|0
1649341800000|2022-04-07 14:30:00|32.12|29.72|32.97|30.57|33.12|30.72|32.12|29.72|0
1649342100000|2022-04-07 14:35:00|33.12|30.72|32.11|29.71|33.56|31.16|32.11|29.71|0
1649342400000|2022-04-07 14:40:00|32.15|29.75|30.89|28.49|32.15|29.75|30.62|28.22|0
1649342700000|2022-04-07 14:45:00|30.96|28.56|31.68|29.28|31.68|29.28|29.95|27.55|0
1649343000000|2022-04-07 14:50:00|31.75|29.35|32.32|29.92|32.63|30.23|31.75|29.35|0
1649343300000|2022-04-07 14:55:00|32.41|30.01|32.52|30.12|32.84|30.44|32.24|29.84|0
1649343600000|2022-04-07 15:00:00|32.41|30.01|33.05|30.65|33.69|31.29|32.41|30.01|0
1649343900000|2022-04-07 15:05:00|32.95|30.55|31.91|29.51|33.08|30.68|31.88|29.48|0
1649344200000|2022-04-07 15:10:00|31.84|29.44|31.88|29.48|32.05|29.65|31.39|28.99|0
1649344500000|2022-04-07 15:15:00|31.81|29.41|31.67|29.27|31.81|29.41|31.32|28.92|0
1649344800000|2022-04-07 15:20:00|31.6|29.2|32.05|29.65|32.3|29.9|31.56|29.16|0
1649345100000|2022-04-07 15:25:00|32.12|29.72|31.15|28.75|32.44|30.04|30.8|28.4|0
1649345400000|2022-04-07 15:30:00|31.22|28.82|31.82|29.42|31.89|29.49|30|27.6|0
1649345700000|2022-04-07 15:35:00|31.89|29.49|31.84|29.44|33.05|30.65|31.59|29.19|0
1649346000000|2022-04-07 15:40:00|31.78|29.38|31.49|29.09|32.01|29.61|31.42|29.02|0
1649346300000|2022-04-07 15:45:00|31.45|29.05|31.49|29.09|32.26|29.86|31.42|29.02|0
1649346600000|2022-04-07 15:50:00|31.42|29.02|30.8|28.4|31.63|29.23|30.77|28.37|0
1649346900000|2022-04-07 15:55:00|30.87|28.47|31.45|29.05|31.56|29.16|30.8|28.4|0
1649347200000|2022-04-07 16:00:00|31.38|28.98|31.24|28.84|31.73|29.33|31.21|28.81|0
1649347500000|2022-04-07 16:05:00|31.28|28.88|31.87|29.47|32.01|29.61|31.28|28.88|0
1649347800000|2022-04-07 16:10:00|31.94|29.54|32.04|29.64|32.53|30.13|31.69|29.29|0
1649348100000|2022-04-07 16:15:00|32.07|29.67|31.62|29.22|32.11|29.71|31.48|29.08|0
1649348400000|2022-04-07 16:20:00|31.55|29.15|31.83|29.43|32.25|29.85|31.45|29.05|0
1649348700000|2022-04-07 16:25:00|31.79|29.39|31.38|28.98|32|29.6|31.14|28.74|0
1649349000000|2022-04-07 16:30:00|31.34|28.94|31.31|28.91|31.65|29.25|31.14|28.74|0
1649349300000|2022-04-07 16:35:00|31.27|28.87|31.2|28.8|31.69|29.29|31.13|28.73|0
1649349600000|2022-04-07 16:40:00|31.13|28.73|31|28.6|31.44|29.04|30.96|28.56|0
1649349900000|2022-04-07 16:45:00|31.03|28.63|30.38|27.98|31.34|28.94|30.38|27.98|0
1649350200000|2022-04-07 16:50:00|30.35|27.95|30.89|28.49|31.23|28.83|30.35|27.95|0
1649350500000|2022-04-07 16:55:00|30.93|28.53|31.27|28.87|31.37|28.97|30.82|28.42|0
1649350800000|2022-04-07 17:00:00|31.3|28.9|32.03|29.63|32.28|29.88|31.13|28.73|0
1649351100000|2022-04-07 17:05:00|32.06|29.66|32.45|30.05|32.45|30.05|31.82|29.42|0
1649351400000|2022-04-07 17:10:00|32.38|29.98|33.38|30.98|33.93|31.53|32.34|29.94|0
1649351700000|2022-04-07 17:15:00|33.35|30.95|32.99|30.59|34.43|32.03|32.99|30.59|0
1649352000000|2022-04-07 17:20:00|33.03|30.63|32.92|30.52|33.53|31.13|32.92|30.52|0
1649352300000|2022-04-07 17:25:00|32.95|30.55|33.64|31.24|33.94|31.54|32.93|30.53|0
1649352600000|2022-04-07 17:30:00|33.72|31.32|33.31|30.91|33.97|31.57|33.24|30.84|0
1649352900000|2022-04-07 17:35:00|33.35|30.95|32.99|30.59|33.71|31.31|32.99|30.59|0
1649353200000|2022-04-07 17:40:00|33.17|30.77|33.06|30.66|33.46|31.06|32.98|30.58|0
1649353500000|2022-04-07 17:45:00|33.02|30.62|32.87|30.47|33.64|31.24|32.8|30.4|0
1649353800000|2022-04-07 17:50:00|32.93|30.53|33.09|30.69|33.31|30.91|32.73|30.33|0
1649354100000|2022-04-07 17:55:00|32.98|30.58|35.13|32.73|35.28|32.88|32.98|30.58|0
1649354400000|2022-04-07 18:00:00|35.01|32.61|35.17|32.77|35.66|33.26|34.86|32.46|0
1649354700000|2022-04-07 18:05:00|35.09|32.69|35.35|32.95|35.37|32.97|34.45|32.05|0
1649355000000|2022-04-07 18:10:00|35.2|32.8|35.16|32.76|35.58|33.18|34.9|32.5|0
1649355300000|2022-04-07 18:15:00|35.14|32.74|34.3|31.9|35.28|32.88|34.18|31.78|0
1649355600000|2022-04-07 18:20:00|34.26|31.86|34.86|32.46|34.86|32.46|34.26|31.86|0
1649355900000|2022-04-07 18:25:00|34.9|32.5|34.71|32.31|36.16|33.76|34.59|32.19|0
1649356200000|2022-04-07 18:30:00|34.52|32.12|34.7|32.3|34.93|32.53|34.41|32.01|0
1649356500000|2022-04-07 18:35:00|34.78|32.38|35.04|32.64|35.12|32.72|34.29|31.89|0
1649356800000|2022-04-07 18:40:00|34.93|32.53|35.35|32.95|35.52|33.12|34.55|32.15|0
1649357100000|2022-04-07 18:45:00|35.38|32.98|35.96|33.56|36.31|33.91|34.97|32.57|0
1649357400000|2022-04-07 18:50:00|35.81|33.41|36.58|34.18|36.78|34.38|35.69|33.29|0
1649357700000|2022-04-07 18:55:00|36.66|34.26|37.93|35.53|38.05|35.65|36.66|34.26|0
1649358000000|2022-04-07 19:00:00|37.61|35.21|37.83|35.43|40.27|37.87|37.58|35.18|0
1649358300000|2022-04-07 19:05:00|37.79|35.39|38.27|35.87|38.39|35.99|37.5|35.1|0
1649358600000|2022-04-07 19:10:00|38.31|35.91|38.85|36.45|38.85|36.45|38.03|35.63|0
1649358900000|2022-04-07 19:15:00|38.76|36.36|38.11|35.71|39.14|36.74|37.98|35.58|0
1649359200000|2022-04-07 19:20:00|38.07|35.67|37.38|34.98|38.07|35.67|37.06|34.66|0
1649359500000|2022-04-07 19:25:00|37.46|35.06|37.14|34.74|37.82|35.42|36.94|34.54|0
1649359800000|2022-04-07 19:30:00|37.22|34.82|38.39|35.99|38.39|35.99|36.98|34.58|0
1649360100000|2022-04-07 19:35:00|38.35|35.95|38.51|36.11|38.51|36.11|37.98|35.58|0
1649360400000|2022-04-07 19:40:00|38.59|36.19|37.36|34.96|39.05|36.65|36.95|34.55|0
1649360700000|2022-04-07 19:45:00|37.23|34.83|36.65|34.25|37.84|35.44|36.32|33.92|0
1649361000000|2022-04-07 19:50:00|36.63|34.23|35.61|33.21|36.75|34.35|35.38|32.98|0
1649361300000|2022-04-07 19:55:00|35.45|33.05|34.8|32.4|35.45|33.05|34.49|32.09|0
1649361600000|2022-04-07 20:00:00|34.87|32.47|34.8|32.4|35.14|32.74|34.61|32.21|0
1649361900000|2022-04-07 20:05:00|34.87|32.47|34.91|32.51|35.03|32.63|34.72|32.32|0
1649362200000|2022-04-07 20:10:00|34.95|32.55|34.91|32.51|35.26|32.86|34.91|32.51|0
1649362500000|2022-04-07 20:15:00|35.22|32.42|34.96|32.16|35.34|32.54|34.9|32.1|0
1649362800000|2022-04-07 20:20:00|34.92|32.12|34.5|31.7|34.92|32.12|34.46|31.66|0
1649363100000|2022-04-07 20:25:00|34.54|31.74|34.46|31.66|34.57|31.77|34.27|31.47|0
1649363400000|2022-04-07 20:30:00|34.42|31.62|34.59|31.79|34.61|31.81|34.35|31.55|0
1649363700000|2022-04-07 20:35:00|34.57|31.77|34.76|31.96|34.76|31.96|34.53|31.73|0
1649364000000|2022-04-07 20:40:00|34.78|31.98|34.65|31.85|34.8|32|34.61|31.81|0
1649364300000|2022-04-07 20:45:00|34.72|31.92|34.8|32|34.8|32|34.59|31.79|0
1649364600000|2022-04-07 20:50:00|34.83|32.03|35.06|32.26|35.1|32.3|34.83|32.03|0
1649364900000|2022-04-07 20:55:00|35.02|32.22|34.77|31.97|35.06|32.26|34.74|31.94|0
1649365200000|2022-04-07 21:00:00|34.85|32.05|34.85|32.05|34.89|32.09|34.79|31.99|0
1649365500000|2022-04-07 21:05:00|34.84|32.04|34.78|31.98|34.89|32.09|34.78|31.98|0
1649365800000|2022-04-07 21:10:00|34.77|31.97|34.75|31.95|34.77|31.97|34.7|31.9|0
1649366100000|2022-04-07 21:15:00|34.74|31.94|34.65|31.85|34.74|31.94|34.64|31.84|0
1649366400000|2022-04-07 21:20:00|34.67|31.87|34.67|31.87|34.73|31.93|34.65|31.85|0
1649366700000|2022-04-07 21:25:00|34.65|31.85|34.71|31.91|34.83|32.03|34.65|31.85|0
1649367000000|2022-04-07 21:30:00|34.76|31.96|34.77|31.97|34.77|31.97|34.76|31.96|0
1649367300000|2022-04-07 21:35:00|34.8|32|34.79|31.99|34.83|32.03|34.75|31.95|0
1649367600000|2022-04-07 21:40:00|34.8|32|34.83|32.03|34.83|32.03|34.76|31.96|0
1649367900000|2022-04-07 21:45:00|34.81|32.01|34.84|32.04|34.87|32.07|34.81|32.01|0
1649368200000|2022-04-07 21:50:00|34.82|32.02|34.82|32.02|34.83|32.03|34.81|32.01|0
1649368500000|2022-04-07 21:55:00|34.81|32.01|34.75|31.95|34.87|32.07|34.75|31.95|0
1649368800000|2022-04-07 22:00:00|34.8|32|35.08|32.28|35.08|32.28|34.72|31.92|0
1649369100000|2022-04-07 22:05:00|35.05|32.25|35.01|32.21|35.06|32.26|34.89|32.09|0
1649369400000|2022-04-07 22:10:00|35.05|32.25|35.2|32.4|35.27|32.47|34.97|32.17|0
1649369700000|2022-04-07 22:15:00|35.22|32.42|35.08|32.28|35.24|32.44|35.08|32.28|0
1649370000000|2022-04-07 22:20:00|35.12|32.32|35.12|32.32|35.2|32.4|35.08|32.28|0
1649370300000|2022-04-07 22:25:00|35.08|32.28|34.96|32.16|35.08|32.28|34.96|32.16|0
1649370600000|2022-04-07 22:30:00|35|32.2|34.93|32.13|35.04|32.24|34.93|32.13|0
1649370900000|2022-04-07 22:35:00|34.96|32.16|34.96|32.16|35|32.2|34.92|32.12|0
1649371200000|2022-04-07 22:40:00|35.04|32.24|35.04|32.24|35.04|32.24|35|32.2|0
1649371500000|2022-04-07 22:45:00|34.96|32.16|34.96|32.16|35.04|32.24|34.92|32.12|0
1649371800000|2022-04-07 22:50:00|34.92|32.12|34.84|32.04|34.92|32.12|34.81|32.01|0
1649372100000|2022-04-07 22:55:00|34.82|32.02|35|32.2|35|32.2|34.82|32.02|0
1649372400000|2022-04-07 23:00:00|34.92|32.12|34.84|32.04|35.03|32.23|34.8|32|0
1649372700000|2022-04-07 23:05:00|34.86|32.06|34.92|32.12|34.96|32.16|34.86|32.06|0
1649373000000|2022-04-07 23:10:00|34.94|32.14|35.34|32.54|35.34|32.54|34.88|32.08|0
1649373300000|2022-04-07 23:15:00|35.32|32.52|35.14|32.34|35.34|32.54|35.12|32.32|0
1649373600000|2022-04-07 23:20:00|35.16|32.36|35.26|32.46|35.3|32.5|35.14|32.34|0
1649373900000|2022-04-07 23:25:00|35.3|32.5|35.41|32.61|35.53|32.73|35.26|32.46|0
1649374200000|2022-04-07 23:30:00|35.45|32.65|35.33|32.53|35.45|32.65|35.28|32.48|0
1649374500000|2022-04-07 23:35:00|35.37|32.57|35.45|32.65|35.45|32.65|35.29|32.49|0
1649374800000|2022-04-07 23:40:00|35.43|32.63|35.52|32.72|35.64|32.84|35.43|32.63|0
1649375100000|2022-04-07 23:45:00|35.5|32.7|35.68|32.88|35.68|32.88|35.41|32.61|0
1649375400000|2022-04-07 23:50:00|35.64|32.84|35.83|33.03|35.91|33.11|35.64|32.84|0
1649375700000|2022-04-07 23:55:00|35.87|33.07|35.75|32.95|35.99|33.19|35.75|32.95|0
1649376000000|2022-04-08 00:00:00|35.71|32.91|35.83|33.03|35.87|33.07|35.4|32.6|0
1649376300000|2022-04-08 00:05:00|35.79|32.99|35.75|32.95|35.91|33.11|35.67|32.87|0
1649376600000|2022-04-08 00:10:00|35.71|32.91|35.59|32.79|35.79|32.99|35.56|32.76|0
1649376900000|2022-04-08 00:15:00|35.56|32.76|35.05|32.25|35.56|32.76|35.02|32.22|0
1649377200000|2022-04-08 00:20:00|34.98|32.18|34.94|32.14|35.28|32.48|34.83|32.03|0
1649377500000|2022-04-08 00:25:00|34.9|32.1|34.29|31.49|35.05|32.25|34.22|31.42|0
1649377800000|2022-04-08 00:30:00|34.22|31.42|34.22|31.42|34.44|31.64|34.22|31.42|0
1649378100000|2022-04-08 00:35:00|34.26|31.46|34.44|31.64|34.48|31.68|34.22|31.42|0
1649378400000|2022-04-08 00:40:00|34.4|31.6|34.4|31.6|34.48|31.68|34.37|31.57|0
1649378700000|2022-04-08 00:45:00|34.44|31.64|34.4|31.6|34.55|31.75|34.29|31.49|0
1649379000000|2022-04-08 00:50:00|34.44|31.64|34.49|31.69|34.55|31.75|34.4|31.6|0
1649379300000|2022-04-08 00:55:00|34.51|31.71|34.7|31.9|34.7|31.9|34.36|31.56|0
1649379600000|2022-04-08 01:00:00|34.74|31.94|34.7|31.9|34.82|32.02|34.63|31.83|0
1649379900000|2022-04-08 01:05:00|34.74|31.94|34.62|31.82|34.85|32.05|34.62|31.82|0
1649380200000|2022-04-08 01:10:00|34.66|31.86|34.47|31.67|34.66|31.86|34.43|31.63|0
1649380500000|2022-04-08 01:15:00|34.45|31.65|34.36|31.56|34.59|31.79|34.25|31.45|0
1649380800000|2022-04-08 01:20:00|34.38|31.58|34.21|31.41|34.51|31.71|34.21|31.41|0
1649381100000|2022-04-08 01:25:00|34.28|31.48|34.28|31.48|34.36|31.56|34.21|31.41|0
1649381400000|2022-04-08 01:30:00|34.32|31.52|34.28|31.48|34.36|31.56|34.24|31.44|0
1649381700000|2022-04-08 01:35:00|34.32|31.52|34.32|31.52|34.35|31.55|34.2|31.4|0
1649382000000|2022-04-08 01:40:00|34.35|31.55|34.62|31.82|34.65|31.85|34.32|31.52|0
1649382300000|2022-04-08 01:45:00|34.65|31.85|34.58|31.78|34.65|31.85|34.58|31.78|0
1649382600000|2022-04-08 01:50:00|34.62|31.82|34.2|31.4|34.62|31.82|34.2|31.4|0
1649382900000|2022-04-08 01:55:00|34.24|31.44|34.24|31.44|34.31|31.51|34.2|31.4|0
1649383200000|2022-04-08 02:00:00|34.22|31.42|34.42|31.62|34.46|31.66|34.2|31.4|0
1649383500000|2022-04-08 02:05:00|34.4|31.6|34.35|31.55|34.5|31.7|34.31|31.51|0
1649383800000|2022-04-08 02:10:00|34.33|31.53|34.38|31.58|34.42|31.62|34.27|31.47|0
1649384100000|2022-04-08 02:15:00|34.4|31.6|34.34|31.54|34.53|31.73|34.19|31.39|0
1649384400000|2022-04-08 02:20:00|34.38|31.58|34.42|31.62|34.49|31.69|34.34|31.54|0
1649384700000|2022-04-08 02:25:00|34.38|31.58|34.57|31.77|34.57|31.77|34.38|31.58|0
1649385000000|2022-04-08 02:30:00|34.59|31.79|34.76|31.96|34.8|32|34.53|31.73|0
1649385300000|2022-04-08 02:35:00|34.72|31.92|34.72|31.92|34.76|31.96|34.66|31.86|0
1649385600000|2022-04-08 02:40:00|34.74|31.94|35.02|32.22|35.02|32.22|34.68|31.88|0
1649385900000|2022-04-08 02:45:00|35.1|32.3|35.17|32.37|35.33|32.53|35.02|32.22|0
1649386200000|2022-04-08 02:50:00|35.21|32.41|35.17|32.37|35.25|32.45|35.13|32.33|0
1649386500000|2022-04-08 02:55:00|35.13|32.33|35.25|32.45|35.29|32.49|35.13|32.33|0
1649386800000|2022-04-08 03:00:00|35.29|32.49|34.98|32.18|35.36|32.56|34.94|32.14|0
1649387100000|2022-04-08 03:05:00|34.94|32.14|35.09|32.29|35.09|32.29|34.9|32.1|0
1649387400000|2022-04-08 03:10:00|35.05|32.25|35.21|32.41|35.32|32.52|35.03|32.23|0
1649387700000|2022-04-08 03:15:00|35.17|32.37|35.17|32.37|35.28|32.48|35.13|32.33|0
1649388000000|2022-04-08 03:20:00|35.13|32.33|35.24|32.44|35.36|32.56|35.13|32.33|0
1649388300000|2022-04-08 03:25:00|35.2|32.4|35.05|32.25|35.2|32.4|35.03|32.23|0
1649388600000|2022-04-08 03:30:00|35.07|32.27|34.86|32.06|35.13|32.33|34.63|31.83|0
1649388900000|2022-04-08 03:35:00|34.82|32.02|34.9|32.1|34.93|32.13|34.82|32.02|0
1649389200000|2022-04-08 03:40:00|34.88|32.08|35.01|32.21|35.03|32.23|34.86|32.06|0
1649389500000|2022-04-08 03:45:00|34.97|32.17|34.85|32.05|35.05|32.25|34.85|32.05|0
1649389800000|2022-04-08 03:50:00|34.89|32.09|34.63|31.83|34.89|32.09|34.59|31.79|0
1649390100000|2022-04-08 03:55:00|34.66|31.86|34.78|31.98|34.78|31.98|34.55|31.75|0
1649390400000|2022-04-08 04:00:00|34.81|32.01|34.55|31.75|34.85|32.05|34.55|31.75|0
1649390700000|2022-04-08 04:05:00|34.59|31.79|34.55|31.75|34.66|31.86|34.55|31.75|0
1649391000000|2022-04-08 04:10:00|34.56|31.76|34.58|31.78|34.7|31.9|34.56|31.76|0
1649391300000|2022-04-08 04:15:00|34.62|31.82|34.43|31.63|34.62|31.82|34.43|31.63|0
1649391600000|2022-04-08 04:20:00|34.47|31.67|34.47|31.67|34.47|31.67|34.36|31.56|0
1649391900000|2022-04-08 04:25:00|34.43|31.63|34.58|31.78|34.62|31.82|34.43|31.63|0
1649392200000|2022-04-08 04:30:00|34.62|31.82|34.54|31.74|34.62|31.82|34.5|31.7|0
1649392500000|2022-04-08 04:35:00|34.58|31.78|34.65|31.85|34.73|31.93|34.58|31.78|0
1649392800000|2022-04-08 04:40:00|34.69|31.89|34.52|31.72|34.77|31.97|34.5|31.7|0
1649393100000|2022-04-08 04:45:00|34.5|31.7|34.35|31.55|34.5|31.7|34.35|31.55|0
1649393400000|2022-04-08 04:50:00|34.39|31.59|34.2|31.4|34.39|31.59|34.2|31.4|0
1649393700000|2022-04-08 04:55:00|34.24|31.44|34.42|31.62|34.42|31.62|34.2|31.4|0
1649394000000|2022-04-08 05:00:00|34.38|31.58|34.38|31.58|34.57|31.77|34.35|31.55|0
1649394300000|2022-04-08 05:05:00|34.35|31.55|34.42|31.62|34.42|31.62|34.19|31.39|0
1649394600000|2022-04-08 05:10:00|34.38|31.58|34.8|32|34.8|32|34.31|31.51|0
1649394900000|2022-04-08 05:15:00|34.84|32.04|35.14|32.34|35.16|32.36|34.76|31.96|0
1649395200000|2022-04-08 05:20:00|35.18|32.38|35.14|32.34|35.29|32.49|35.02|32.22|0
1649395500000|2022-04-08 05:25:00|35.1|32.3|35.06|32.26|35.18|32.38|34.95|32.15|0
1649395800000|2022-04-08 05:30:00|35.02|32.22|35.06|32.26|35.1|32.3|34.95|32.15|0
1649396100000|2022-04-08 05:35:00|35.04|32.24|34.98|32.18|35.06|32.26|34.91|32.11|0
1649396400000|2022-04-08 05:40:00|34.94|32.14|35.02|32.22|35.02|32.22|34.87|32.07|0
1649396700000|2022-04-08 05:45:00|35.06|32.26|35.19|32.39|35.21|32.41|35.02|32.22|0
1649397000000|2022-04-08 05:50:00|35.17|32.37|35.4|32.6|35.52|32.72|35.11|32.31|0
1649397300000|2022-04-08 05:55:00|35.38|32.58|35.52|32.72|35.67|32.87|35.36|32.56|0
1649397600000|2022-04-08 06:00:00|35.56|32.76|35.36|32.56|35.79|32.99|35.28|32.48|0
1649397900000|2022-04-08 06:05:00|35.38|32.58|36.02|33.22|36.02|33.22|35.36|32.56|0
1649398200000|2022-04-08 06:10:00|35.98|33.18|35.67|32.87|35.98|33.18|35.51|32.71|0
1649398500000|2022-04-08 06:15:00|35.63|32.83|35.78|32.98|36.02|33.22|35.59|32.79|0
1649398800000|2022-04-08 06:20:00|35.74|32.94|36.73|33.93|36.73|33.93|35.52|32.72|0
1649399100000|2022-04-08 06:25:00|36.69|33.89|36.28|33.48|37.04|34.24|36.12|33.32|0
1649399400000|2022-04-08 06:30:00|36.32|33.52|36.59|33.79|36.63|33.83|36.32|33.52|0
1649399700000|2022-04-08 06:35:00|36.55|33.75|36.39|33.59|36.79|33.99|36.32|33.52|0
1649400000000|2022-04-08 06:40:00|36.35|33.55|36.39|33.59|36.41|33.61|36.02|33.22|0
1649400300000|2022-04-08 06:45:00|36.35|33.55|36.51|33.71|36.59|33.79|36.24|33.44|0
1649400600000|2022-04-08 06:50:00|36.55|33.75|36.83|34.03|36.95|34.15|36.47|33.67|0
1649400900000|2022-04-08 06:55:00|36.87|34.07|36.96|34.16|37.15|34.35|36.83|34.03|0
1649401200000|2022-04-08 07:00:00|36.98|34.18|36.27|33.47|37.06|34.26|36.27|33.47|0
1649401500000|2022-04-08 07:05:00|36.09|33.69|36.11|33.71|36.31|33.91|35.68|33.28|0
1649401800000|2022-04-08 07:10:00|36.15|33.75|36.58|34.18|36.72|34.32|36.03|33.63|0
1649402100000|2022-04-08 07:15:00|36.6|34.2|36.38|33.98|36.62|34.22|35.99|33.59|0
1649402400000|2022-04-08 07:20:00|36.4|34|36.48|34.08|36.92|34.52|36.28|33.88|0
1649402700000|2022-04-08 07:25:00|36.46|34.06|36.46|34.06|36.62|34.22|36.22|33.82|0
1649403000000|2022-04-08 07:30:00|36.44|34.04|36.46|34.06|36.54|34.14|36.04|33.64|0
1649403300000|2022-04-08 07:35:00|36.5|34.1|37.04|34.64|37.45|35.05|36.5|34.1|0
1649403600000|2022-04-08 07:40:00|37.08|34.68|37.14|34.74|37.24|34.84|36.8|34.4|0
1649403900000|2022-04-08 07:45:00|37.12|34.72|36.86|34.46|37.12|34.72|36.62|34.22|0
1649404200000|2022-04-08 07:50:00|36.88|34.48|37.08|34.68|37.44|35.04|36.88|34.48|0
1649404500000|2022-04-08 07:55:00|37.12|34.72|37.44|35.04|37.5|35.1|37.04|34.64|0
1649404800000|2022-04-08 08:00:00|37.4|35|37.89|35.49|37.89|35.49|37.36|34.96|0
1649405100000|2022-04-08 08:05:00|37.93|35.53|37.34|34.94|38.28|35.88|37.34|34.94|0
1649405400000|2022-04-08 08:10:00|37.38|34.98|37.23|34.83|37.44|35.04|37.21|34.81|0
1649405700000|2022-04-08 08:15:00|37.21|34.81|37.09|34.69|37.26|34.86|36.89|34.49|0
1649406000000|2022-04-08 08:20:00|37.07|34.67|37.25|34.85|37.29|34.89|37.07|34.67|0
1649406300000|2022-04-08 08:25:00|37.23|34.83|37.45|35.05|37.66|35.26|37.17|34.77|0
1649406600000|2022-04-08 08:30:00|37.5|35.1|37.29|34.89|37.66|35.26|37.25|34.85|0
1649406900000|2022-04-08 08:35:00|37.25|34.85|37.09|34.69|37.25|34.85|37.01|34.61|0
1649407200000|2022-04-08 08:40:00|37.05|34.65|36.76|34.36|37.09|34.69|36.76|34.36|0
1649407500000|2022-04-08 08:45:00|36.72|34.32|36.52|34.12|36.85|34.45|36.48|34.08|0
1649407800000|2022-04-08 08:50:00|36.56|34.16|36.17|33.77|36.56|34.16|36.17|33.77|0
1649408100000|2022-04-08 08:55:00|36.05|33.65|35.97|33.57|36.05|33.65|35.77|33.37|0
1649408400000|2022-04-08 09:00:00|35.85|33.45|35.5|33.1|35.87|33.47|35.26|32.86|0
1649408700000|2022-04-08 09:05:00|35.53|33.13|35.53|33.13|35.68|33.28|34.85|32.45|0
1649409000000|2022-04-08 09:10:00|35.49|33.09|35.76|33.36|35.92|33.52|35.49|33.09|0
1649409300000|2022-04-08 09:15:00|35.78|33.38|35.86|33.46|35.86|33.46|35.68|33.28|0
1649409600000|2022-04-08 09:20:00|35.84|33.44|35.87|33.47|35.88|33.48|35.8|33.4|0
1649409900000|2022-04-08 09:25:00|35.85|33.45|35.8|33.4|35.91|33.51|35.76|33.36|0
1649410200000|2022-04-08 09:30:00|35.83|33.43|35.75|33.35|35.83|33.43|35.66|33.26|0
1649410500000|2022-04-08 09:35:00|35.72|33.32|35.83|33.43|35.83|33.43|35.4|33|0
1649410800000|2022-04-08 09:40:00|35.81|33.41|35.46|33.06|35.83|33.43|35.46|33.06|0
1649411100000|2022-04-08 09:45:00|35.44|33.04|36.03|33.63|36.03|33.63|35.44|33.04|0
1649411400000|2022-04-08 09:50:00|35.99|33.59|35.95|33.55|36.06|33.66|35.87|33.47|0
1649411700000|2022-04-08 09:55:00|35.93|33.53|35.98|33.58|36.06|33.66|35.87|33.47|0
1649412000000|2022-04-08 10:00:00|35.95|33.55|35.98|33.58|36.18|33.78|35.67|33.27|0
1649412300000|2022-04-08 10:05:00|35.94|33.54|35.9|33.5|36|33.6|35.79|33.39|0
1649412600000|2022-04-08 10:10:00|35.92|33.52|35.3|32.9|36.02|33.62|35.3|32.9|0
1649412900000|2022-04-08 10:15:00|35.36|32.96|35.18|32.78|35.78|33.38|35.16|32.76|0
1649413200000|2022-04-08 10:20:00|35.2|32.8|35.16|32.76|35.32|32.92|35.01|32.61|0
1649413500000|2022-04-08 10:25:00|35.12|32.72|35.2|32.8|35.28|32.88|34.99|32.59|0
1649413800000|2022-04-08 10:30:00|35.16|32.76|35.08|32.68|35.24|32.84|35|32.6|0
1649414100000|2022-04-08 10:35:00|35.1|32.7|35.35|32.95|35.39|32.99|34.97|32.57|0
1649414400000|2022-04-08 10:40:00|35.43|33.03|35.66|33.26|35.74|33.34|35.35|32.95|0
1649414700000|2022-04-08 10:45:00|35.7|33.3|35.78|33.38|35.86|33.46|35.54|33.14|0
1649415000000|2022-04-08 10:50:00|35.82|33.42|36.23|33.83|36.23|33.83|35.82|33.42|0
1649415300000|2022-04-08 10:55:00|36.21|33.81|36.45|34.05|36.52|34.12|36.15|33.75|0
1649415600000|2022-04-08 11:00:00|36.48|34.08|36.25|33.85|36.52|34.12|36.17|33.77|0
1649415900000|2022-04-08 11:05:00|36.29|33.89|36.87|34.47|36.87|34.47|36.29|33.89|0
1649416200000|2022-04-08 11:10:00|36.1|33.7|36.79|34.39|36.95|34.55|36.1|33.7|0
1649416500000|2022-04-08 11:15:00|36.75|34.35|36.65|34.25|36.87|34.47|36.59|34.19|0
1649416800000|2022-04-08 11:20:00|36.67|34.27|36.67|34.27|36.99|34.59|36.59|34.19|0
1649417100000|2022-04-08 11:25:00|36.71|34.31|36.87|34.47|36.87|34.47|36.71|34.31|0
1649417400000|2022-04-08 11:30:00|36.89|34.49|36.79|34.39|36.89|34.49|36.51|34.11|0
1649417700000|2022-04-08 11:35:00|36.75|34.35|37.19|34.79|37.19|34.79|36.72|34.32|0
1649418000000|2022-04-08 11:40:00|37.23|34.83|37.16|34.76|37.39|34.99|37.1|34.7|0
1649418300000|2022-04-08 11:45:00|37.18|34.78|37.06|34.66|37.22|34.82|37.06|34.66|0
1649418600000|2022-04-08 11:50:00|37.02|34.62|36.98|34.58|37.1|34.7|36.82|34.42|0
1649418900000|2022-04-08 11:55:00|37.02|34.62|36.78|34.38|37.02|34.62|36.58|34.18|0
1649419200000|2022-04-08 12:00:00|36.82|34.42|36.34|33.94|36.94|34.54|36.26|33.86|0
1649419500000|2022-04-08 12:05:00|36.32|33.92|36.34|33.94|36.46|34.06|36.22|33.82|0
1649419800000|2022-04-08 12:10:00|36.3|33.9|36.18|33.78|36.3|33.9|36.1|33.7|0
1649420100000|2022-04-08 12:15:00|36.2|33.8|36.06|33.66|36.34|33.94|35.98|33.58|0
1649420400000|2022-04-08 12:20:00|36.08|33.68|36.34|33.94|36.38|33.98|36.06|33.66|0
1649420700000|2022-04-08 12:25:00|36.3|33.9|36.26|33.86|36.47|34.07|36.18|33.78|0
1649421000000|2022-04-08 12:30:00|36.3|33.9|35.82|33.42|36.37|33.97|35.74|33.34|0
1649421300000|2022-04-08 12:35:00|35.78|33.38|35.63|33.23|35.98|33.58|35.63|33.23|0
1649421600000|2022-04-08 12:40:00|35.55|33.15|35.2|32.8|35.55|33.15|35.01|32.61|0
1649421900000|2022-04-08 12:45:00|35.16|32.76|34.85|32.45|35.24|32.84|34.58|32.18|0
1649422200000|2022-04-08 12:50:00|34.7|32.3|34.62|32.22|34.85|32.45|34.51|32.11|0
1649422500000|2022-04-08 12:55:00|34.7|32.3|34.73|32.33|34.85|32.45|34.62|32.22|0
1649422800000|2022-04-08 13:00:00|34.66|32.26|34.61|32.21|34.72|32.32|33.22|30.82|0
1649423100000|2022-04-08 13:05:00|34.65|32.25|34.61|32.21|34.72|32.32|34.46|32.06|0
1649423400000|2022-04-08 13:10:00|34.57|32.17|34.54|32.14|34.81|32.41|34.23|31.83|0
1649423700000|2022-04-08 13:15:00|34.5|32.1|34.84|32.44|34.92|32.52|34.46|32.06|0
1649424000000|2022-04-08 13:20:00|34.8|32.4|34.73|32.33|34.92|32.52|34.61|32.21|0
1649424300000|2022-04-08 13:25:00|34.75|32.35|34.42|32.02|34.77|32.37|34.27|31.87|0
1649424600000|2022-04-08 13:30:00|34.57|32.17|33.71|31.31|34.76|32.36|33.12|30.72|0
1649424900000|2022-04-08 13:35:00|33.49|31.09|33.31|30.91|33.56|31.16|33.09|30.69|0
1649425200000|2022-04-08 13:40:00|33.16|30.76|33.31|30.91|34.08|31.68|32.23|29.83|0
1649425500000|2022-04-08 13:45:00|33.24|30.84|33.69|31.29|33.97|31.57|32.98|30.58|0
1649425800000|2022-04-08 13:50:00|33.6|31.2|32.83|30.43|33.78|31.38|32.73|30.33|0
1649426100000|2022-04-08 13:55:00|32.76|30.36|32.98|30.58|33.34|30.94|32.65|30.25|0
1649426400000|2022-04-08 14:00:00|32.65|30.25|33.96|31.56|34.04|31.64|32.65|30.25|0
1649426700000|2022-04-08 14:05:00|33.93|31.53|34.6|32.2|34.86|32.46|33.63|31.23|0
1649427000000|2022-04-08 14:10:00|34.63|32.23|32.27|29.87|34.63|32.23|31.85|29.45|0
1649427300000|2022-04-08 14:15:00|32.35|29.95|32.24|29.84|32.45|30.05|31.49|29.09|0
1649427600000|2022-04-08 14:20:00|32.27|29.87|32.85|30.45|33.07|30.67|32.2|29.8|0
1649427900000|2022-04-08 14:25:00|32.87|30.47|33.32|30.92|33.43|31.03|32.52|30.12|0
1649428200000|2022-04-08 14:30:00|33.29|30.89|33.77|31.37|34.18|31.78|33.25|30.85|0
1649428500000|2022-04-08 14:35:00|33.8|31.4|33.8|31.4|34.14|31.74|33.36|30.96|0
1649428800000|2022-04-08 14:40:00|33.88|31.48|33.47|31.07|34.1|31.7|33.39|30.99|0
1649429100000|2022-04-08 14:45:00|33.39|30.99|33.1|30.7|34.02|31.62|33.03|30.63|0
1649429400000|2022-04-08 14:50:00|33.17|30.77|35.66|33.26|35.74|33.34|33.17|30.77|0
1649429700000|2022-04-08 14:55:00|35.58|33.18|36.92|34.52|36.92|34.52|35.47|33.07|0
1649430000000|2022-04-08 15:00:00|36.8|34.4|35.5|33.1|38.95|36.55|35.5|33.1|0
1649430300000|2022-04-08 15:05:00|35.62|33.22|35.23|32.83|35.77|33.37|34.99|32.59|0
1649430600000|2022-04-08 15:10:00|35.11|32.71|35.54|33.14|35.81|33.41|34.99|32.59|0
1649430900000|2022-04-08 15:15:00|35.58|33.18|34.84|32.44|35.58|33.18|34.76|32.36|0
1649431200000|2022-04-08 15:20:00|34.88|32.48|34.3|31.9|34.88|32.48|34.19|31.79|0
1649431500000|2022-04-08 15:25:00|34.19|31.79|35.06|32.66|35.06|32.66|33.97|31.57|0
1649431800000|2022-04-08 15:30:00|35.1|32.7|35.49|33.09|35.88|33.48|35.06|32.66|0
1649432100000|2022-04-08 15:35:00|35.47|33.07|35.1|32.7|35.47|33.07|34.33|31.93|0
1649432400000|2022-04-08 15:40:00|34.94|32.54|34.9|32.5|35.25|32.85|34.64|32.24|0
1649432700000|2022-04-08 15:45:00|34.83|32.43|35.02|32.62|35.76|33.36|34.56|32.16|0
1649433000000|2022-04-08 15:50:00|35.06|32.66|35.13|32.73|35.72|33.32|34.9|32.5|0
1649433300000|2022-04-08 15:55:00|35.06|32.66|35.44|33.04|35.75|33.35|34.9|32.5|0
1649433600000|2022-04-08 16:00:00|35.4|33|35.62|33.22|35.87|33.47|35.36|32.96|0
1649433900000|2022-04-08 16:05:00|35.6|33.2|35.44|33.04|35.85|33.45|35.13|32.73|0
1649434200000|2022-04-08 16:10:00|35.36|32.96|35.21|32.81|35.95|33.55|34.67|32.27|0
1649434500000|2022-04-08 16:15:00|35.28|32.88|35.83|33.43|36|33.6|34.78|32.38|0
1649434800000|2022-04-08 16:20:00|35.87|33.47|36.42|34.02|36.5|34.1|35.79|33.39|0
1649435100000|2022-04-08 16:25:00|36.38|33.98|36.03|33.63|36.78|34.38|35.93|33.53|0
1649435400000|2022-04-08 16:30:00|36.01|33.61|35.07|32.67|36.07|33.67|34.97|32.57|0
1649435700000|2022-04-08 16:35:00|35.22|32.82|35.46|33.06|35.46|33.06|35.03|32.63|0
1649436000000|2022-04-08 16:40:00|35.5|33.1|35.22|32.82|35.77|33.37|35.11|32.71|0
1649436300000|2022-04-08 16:45:00|35.18|32.78|34.76|32.36|35.46|33.06|34.68|32.28|0
1649436600000|2022-04-08 16:50:00|34.8|32.4|35.34|32.94|35.49|33.09|34.56|32.16|0
1649436900000|2022-04-08 16:55:00|35.28|32.88|35.65|33.25|35.77|33.37|35.26|32.86|0
1649437200000|2022-04-08 17:00:00|35.61|33.21|35.37|32.97|35.69|33.29|34.87|32.47|0
1649437500000|2022-04-08 17:05:00|35.3|32.9|35.26|32.86|35.33|32.93|34.79|32.39|0
1649437800000|2022-04-08 17:10:00|35.33|32.93|34.48|32.08|35.33|32.93|34.48|32.08|0
1649438100000|2022-04-08 17:15:00|34.52|32.12|34.25|31.85|34.6|32.2|34.18|31.78|0
1649438400000|2022-04-08 17:20:00|34.21|31.81|34.56|32.16|34.75|32.35|34.21|31.81|0
1649438700000|2022-04-08 17:25:00|34.48|32.08|34.14|31.74|34.48|32.08|34.1|31.7|0
1649439000000|2022-04-08 17:30:00|34.17|31.77|33.72|31.32|34.21|31.81|33.72|31.32|0
1649439300000|2022-04-08 17:35:00|33.68|31.28|33.83|31.43|34.13|31.73|33.68|31.28|0
1649439600000|2022-04-08 17:40:00|33.79|31.39|33.87|31.47|33.98|31.58|33.49|31.09|0
1649439900000|2022-04-08 17:45:00|33.83|31.43|33.34|30.94|33.83|31.43|33.27|30.87|0
1649440200000|2022-04-08 17:50:00|33.31|30.91|33.57|31.17|33.79|31.39|33.23|30.83|0
1649440500000|2022-04-08 17:55:00|33.53|31.13|33.68|31.28|33.71|31.31|33.42|31.02|0
1649440800000|2022-04-08 18:00:00|33.6|31.2|33.26|30.86|33.94|31.54|33.19|30.79|0
1649441100000|2022-04-08 18:05:00|33.3|30.9|33.75|31.35|33.79|31.39|33.15|30.75|0
1649441400000|2022-04-08 18:10:00|33.79|31.39|34.09|31.69|34.13|31.73|33.75|31.35|0
1649441700000|2022-04-08 18:15:00|34.13|31.73|33.71|31.31|34.13|31.73|33.56|31.16|0
1649442000000|2022-04-08 18:20:00|33.67|31.27|33.19|30.79|34.31|31.91|33.15|30.75|0
1649442300000|2022-04-08 18:25:00|33.15|30.75|32.38|29.98|33.15|30.75|32.01|29.61|0
1649442600000|2022-04-08 18:30:00|32.34|29.94|32.05|29.65|32.39|29.99|31.94|29.54|0
1649442900000|2022-04-08 18:35:00|32.01|29.61|32.48|30.08|32.7|30.3|31.83|29.43|0
1649443200000|2022-04-08 18:40:00|32.37|29.97|32.26|29.86|32.78|30.38|32.12|29.72|0
1649443500000|2022-04-08 18:45:00|32.34|29.94|32.92|30.52|32.96|30.56|32.19|29.79|0
1649443800000|2022-04-08 18:50:00|32.94|30.54|33.78|31.38|34|31.6|32.85|30.45|0
1649444100000|2022-04-08 18:55:00|33.74|31.34|33.25|30.85|33.85|31.45|33.1|30.7|0
1649444400000|2022-04-08 19:00:00|33.14|30.74|33.1|30.7|33.44|31.04|32.96|30.56|0
1649444700000|2022-04-08 19:05:00|33.14|30.74|32.81|30.41|33.44|31.04|32.66|30.26|0
1649445000000|2022-04-08 19:10:00|32.77|30.37|33.47|31.07|34.11|31.71|32.59|30.19|0
1649445300000|2022-04-08 19:15:00|33.4|31|33.36|30.96|34.38|31.98|33.21|30.81|0
1649445600000|2022-04-08 19:20:00|33.32|30.92|33.4|31|33.64|31.24|32.95|30.55|0
1649445900000|2022-04-08 19:25:00|33.36|30.96|33.69|31.29|33.73|31.33|33.36|30.96|0
1649446200000|2022-04-08 19:30:00|33.81|31.41|32.91|30.51|34.03|31.63|32.91|30.51|0
1649446500000|2022-04-08 19:35:00|32.73|30.33|32.43|30.03|32.8|30.4|32.4|30|0
1649446800000|2022-04-08 19:40:00|32.51|30.11|33.32|30.92|33.35|30.95|32.29|29.89|0
1649447100000|2022-04-08 19:45:00|33.24|30.84|32.11|29.71|33.54|31.14|32.11|29.71|0
1649447400000|2022-04-08 19:50:00|32|29.6|32.55|30.15|32.89|30.49|30.45|28.05|0
1649447700000|2022-04-08 19:55:00|32.64|30.24|33.07|30.67|33.07|30.67|31.92|29.52|0
1649448000000|2022-04-08 20:00:00|33.18|30.78|33.29|30.89|33.78|31.38|33.18|30.78|0
1649448300000|2022-04-08 20:05:00|33.33|30.93|33.29|30.89|33.37|30.97|33.07|30.67|0
1649448600000|2022-04-08 20:10:00|33.33|30.93|32.89|30.49|33.33|30.93|32.89|30.49|0
1649660700000|2022-04-11 07:05:00|31.53|29.13|31|28.6|31.74|29.34|30.88|28.48|0
1649661000000|2022-04-11 07:10:00|31.02|28.62|29.83|27.43|31.02|28.62|29.83|27.43|0
1649661300000|2022-04-11 07:15:00|29.64|27.24|30.21|27.81|30.62|28.22|29.53|27.13|0
1649661600000|2022-04-11 07:20:00|30.11|27.71|31.1|28.7|31.14|28.74|30.11|27.71|0
1649661900000|2022-04-11 07:25:00|31.07|28.67|33.2|30.8|33.2|30.8|31|28.6|0
1649662200000|2022-04-11 07:30:00|33.24|30.84|33.02|30.62|33.27|30.87|32.66|30.26|0
1649662500000|2022-04-11 07:35:00|33.05|30.65|33.2|30.8|33.24|30.84|32.87|30.47|0
1649662800000|2022-04-11 07:40:00|33.24|30.84|32.96|30.56|33.31|30.91|32.89|30.49|0
1649663100000|2022-04-11 07:45:00|33|30.6|33.23|30.83|33.71|31.31|32.62|30.22|0
1649663400000|2022-04-11 07:50:00|33.25|30.85|31.83|29.43|33.25|30.85|31.76|29.36|0
1649663700000|2022-04-11 07:55:00|31.88|29.48|31.47|29.07|31.9|29.5|31.47|29.07|0
1649664000000|2022-04-11 08:00:00|31.51|29.11|30.91|28.51|31.83|29.43|30.91|28.51|0
1649664300000|2022-04-11 08:05:00|30.88|28.48|30.5|28.1|31.09|28.69|30.33|27.93|0
1649664600000|2022-04-11 08:10:00|30.43|28.03|30.31|27.91|30.63|28.23|30.19|27.79|0
1649664900000|2022-04-11 08:15:00|30.05|27.65|29.08|26.68|30.46|28.06|29.05|26.65|0
1649665200000|2022-04-11 08:20:00|29.02|26.62|28.98|26.58|29.28|26.88|28.75|26.35|0
1649665500000|2022-04-11 08:25:00|28.96|26.56|28.88|26.48|28.96|26.56|28.52|26.12|0
1649665800000|2022-04-11 08:30:00|28.9|26.5|29.11|26.71|29.13|26.73|28.59|26.19|0
1649666100000|2022-04-11 08:35:00|29.01|26.61|29.16|26.76|29.31|26.91|29.01|26.61|0
1649666400000|2022-04-11 08:40:00|29.18|26.78|29.13|26.73|29.28|26.88|29.04|26.64|0
1649666700000|2022-04-11 08:45:00|29.14|26.74|29.47|27.07|29.51|27.11|29.11|26.71|0
1649667000000|2022-04-11 08:50:00|29.51|27.11|29.61|27.21|29.61|27.21|29.17|26.77|0
1649667300000|2022-04-11 08:55:00|29.59|27.19|29.34|26.94|29.77|27.37|29.27|26.87|0
1649667600000|2022-04-11 09:00:00|29.35|26.95|29.59|27.19|29.6|27.2|29.27|26.87|0
1649667900000|2022-04-11 09:05:00|29.57|27.17|29.37|26.97|29.74|27.34|29.2|26.8|0
1649668200000|2022-04-11 09:10:00|29.39|26.99|29.37|26.97|29.6|27.2|29.14|26.74|0
1649668500000|2022-04-11 09:15:00|29.4|27|29.67|27.27|29.67|27.27|29.28|26.88|0
1649668800000|2022-04-11 09:20:00|29.7|27.3|29.9|27.5|29.9|27.5|29.5|27.1|0
1649669100000|2022-04-11 09:25:00|29.87|27.47|30.02|27.62|30.07|27.67|29.87|27.47|0
1649669400000|2022-04-11 09:30:00|29.99|27.59|29.85|27.45|30|27.6|29.77|27.37|0
1649669700000|2022-04-11 09:35:00|29.9|27.5|30.07|27.67|30.08|27.68|29.83|27.43|0
1649670000000|2022-04-11 09:40:00|30.05|27.65|30.03|27.63|30.14|27.74|29.66|27.26|0
1649670300000|2022-04-11 09:45:00|30.07|27.67|30.24|27.84|30.94|28.54|29.98|27.58|0
1649670600000|2022-04-11 09:50:00|30.25|27.85|30.77|28.37|30.78|28.38|30.2|27.8|0
1649670900000|2022-04-11 09:55:00|30.75|28.35|30.8|28.4|31.06|28.66|30.58|28.18|0
1649671200000|2022-04-11 10:00:00|30.85|28.45|30.96|28.56|31.06|28.66|30.85|28.45|0
1649671500000|2022-04-11 10:05:00|30.99|28.59|30.99|28.59|31.23|28.83|30.85|28.45|0
1649671800000|2022-04-11 10:10:00|30.97|28.57|31.02|28.62|31.02|28.62|30.82|28.42|0
1649672100000|2022-04-11 10:15:00|31.06|28.66|31.37|28.97|31.53|29.13|31|28.6|0
1649672400000|2022-04-11 10:20:00|31.39|28.99|30.78|28.38|31.41|29.01|30.74|28.34|0
1649672700000|2022-04-11 10:25:00|30.76|28.36|30.64|28.24|30.85|28.45|30.5|28.1|0
1649673000000|2022-04-11 10:30:00|30.6|28.2|30.43|28.03|30.92|28.52|30.4|28|0
1649673300000|2022-04-11 10:35:00|30.4|28|30.47|28.07|30.53|28.13|30.26|27.86|0
1649673600000|2022-04-11 10:40:00|30.48|28.08|29.95|27.55|30.57|28.17|29.87|27.47|0
1649673900000|2022-04-11 10:45:00|29.94|27.54|30.5|28.1|30.55|28.15|29.89|27.49|0
1649674200000|2022-04-11 10:50:00|30.53|28.13|30.67|28.27|30.88|28.48|30.5|28.1|0
1649674500000|2022-04-11 10:55:00|30.7|28.3|31.19|28.79|31.19|28.79|30.67|28.27|0
1649674800000|2022-04-11 11:00:00|31.15|28.75|30.98|28.58|31.26|28.86|30.8|28.4|0
1649675100000|2022-04-11 11:05:00|30.99|28.59|30.84|28.44|31.22|28.82|30.67|28.27|0
1649675400000|2022-04-11 11:10:00|30.87|28.47|30.75|28.35|31.08|28.68|30.6|28.2|0
1649675700000|2022-04-11 11:15:00|30.73|28.33|30.25|27.85|30.73|28.33|30.18|27.78|0
1649676000000|2022-04-11 11:20:00|30.22|27.82|30.25|27.85|30.29|27.89|30.05|27.65|0
1649676300000|2022-04-11 11:25:00|30.22|27.82|30.37|27.97|30.42|28.02|30.01|27.61|0
1649676600000|2022-04-11 11:30:00|30.39|27.99|30.04|27.64|30.39|27.99|29.98|27.58|0
1649676900000|2022-04-11 11:35:00|30.03|27.63|29.47|27.07|30.08|27.68|29.47|27.07|0
1649677200000|2022-04-11 11:40:00|29.44|27.04|29.24|26.84|29.5|27.1|29.07|26.67|0
1649677500000|2022-04-11 11:45:00|29.19|26.79|29.25|26.85|29.39|26.99|29.1|26.7|0
1649677800000|2022-04-11 11:50:00|29.27|26.87|29.2|26.8|29.44|27.04|29.07|26.67|0
1649678100000|2022-04-11 11:55:00|29.17|26.77|28.97|26.57|29.3|26.9|28.89|26.49|0
1649678400000|2022-04-11 12:00:00|29|26.6|29.1|26.7|29.3|26.9|28.81|26.41|0
1649678700000|2022-04-11 12:05:00|29.07|26.67|28.49|26.09|29.1|26.7|28.38|25.98|0
1649679000000|2022-04-11 12:10:00|28.45|26.05|28.57|26.17|28.61|26.21|28.12|25.72|0
1649679300000|2022-04-11 12:15:00|28.54|26.14|28.51|26.11|28.7|26.3|28.31|25.91|0
1649679600000|2022-04-11 12:20:00|28.54|26.14|28.02|25.62|28.61|26.21|27.93|25.53|0
1649679900000|2022-04-11 12:25:00|28.01|25.61|28.1|25.7|28.31|25.91|27.99|25.59|0
1649680200000|2022-04-11 12:30:00|28.12|25.72|28.25|25.85|28.44|26.04|27.99|25.59|0
1649680500000|2022-04-11 12:35:00|28.21|25.81|28.05|25.65|28.44|26.04|28.05|25.65|0
1649680800000|2022-04-11 12:40:00|28.12|25.72|28.41|26.01|28.41|26.01|27.96|25.56|0
1649681100000|2022-04-11 12:45:00|28.47|26.07|28.76|26.36|28.86|26.46|28.47|26.07|0
1649681400000|2022-04-11 12:50:00|28.73|26.33|29|26.6|29.03|26.63|27.73|25.33|0
1649681700000|2022-04-11 12:55:00|28.96|26.56|28.9|26.5|29.23|26.83|28.9|26.5|0
1649682000000|2022-04-11 13:00:00|28.93|26.53|29.19|26.79|29.26|26.86|28.86|26.46|0
1649682300000|2022-04-11 13:05:00|29.16|26.76|28.8|26.4|29.19|26.79|28.8|26.4|0
1649682600000|2022-04-11 13:10:00|28.76|26.36|29.19|26.79|29.19|26.79|28.63|26.23|0
1649682900000|2022-04-11 13:15:00|29.22|26.82|29.12|26.72|29.35|26.95|29.12|26.72|0
1649683200000|2022-04-11 13:20:00|29.09|26.69|29.09|26.69|29.25|26.85|28.79|26.39|0
1649683500000|2022-04-11 13:25:00|29.12|26.72|28.76|26.36|29.35|26.95|28.69|26.29|0
1649683800000|2022-04-11 13:30:00|28.79|26.39|28.73|26.33|29.72|27.32|28.43|26.03|0
1649684100000|2022-04-11 13:35:00|28.66|26.26|27.73|25.33|29.85|27.45|27.7|25.3|0
1649684400000|2022-04-11 13:40:00|27.79|25.39|28.66|26.26|28.92|26.52|27.19|24.79|0
1649684700000|2022-04-11 13:45:00|28.72|26.32|28.72|26.32|29.05|26.65|28.08|25.68|0
1649685000000|2022-04-11 13:50:00|28.69|26.29|28.88|26.48|29.28|26.88|28.11|25.71|0
1649685300000|2022-04-11 13:55:00|28.92|26.52|28.75|26.35|29.15|26.75|28.33|25.93|0
1649685600000|2022-04-11 14:00:00|28.59|26.19|28.11|25.71|29.15|26.75|27.95|25.55|0
1649685900000|2022-04-11 14:05:00|28.01|25.61|28.56|26.16|28.82|26.42|27.75|25.35|0
1649686200000|2022-04-11 14:10:00|28.62|26.22|28.46|26.06|29.08|26.68|28.17|25.77|0
1649686500000|2022-04-11 14:15:00|28.55|26.15|27.91|25.51|29.18|26.78|27.82|25.42|0
1649686800000|2022-04-11 14:20:00|27.78|25.38|27.69|25.29|28.23|25.83|27.59|25.19|0
1649687100000|2022-04-11 14:25:00|27.75|25.35|28.24|25.84|28.28|25.88|26.35|23.95|0
1649687400000|2022-04-11 14:30:00|28.05|25.65|28.15|25.75|28.34|25.94|27.93|25.53|0
1649687700000|2022-04-11 14:35:00|28.21|25.81|27.86|25.46|28.34|25.94|27.61|25.21|0
1649688000000|2022-04-11 14:40:00|27.83|25.43|27.48|25.08|27.92|25.52|27.3|24.9|0
1649688300000|2022-04-11 14:45:00|27.45|25.05|27.39|24.99|27.73|25.33|27.3|24.9|0
1649688600000|2022-04-11 14:50:00|27.42|25.02|28.02|25.62|28.11|25.71|27.36|24.96|0
1649688900000|2022-04-11 14:55:00|27.95|25.55|27.7|25.3|28.08|25.68|27.61|25.21|0
1649689200000|2022-04-11 15:00:00|27.54|25.14|27.73|25.33|28.08|25.68|27.54|25.14|0
1649689500000|2022-04-11 15:05:00|27.7|25.3|27.35|24.95|27.73|25.33|27.26|24.86|0
1649689800000|2022-04-11 15:10:00|27.32|24.92|27.23|24.83|27.57|25.17|27.01|24.61|0
1649690100000|2022-04-11 15:15:00|27.2|24.8|27.1|24.7|27.38|24.98|26.92|24.52|0
1649690400000|2022-04-11 15:20:00|27.07|24.67|26.95|24.55|27.24|24.84|26.89|24.49|0
1649690700000|2022-04-11 15:25:00|26.92|24.52|28.18|25.78|28.21|25.81|26.79|24.39|0
1649691000000|2022-04-11 15:30:00|28.11|25.71|28.78|26.38|28.88|26.48|28.05|25.65|0
1649691300000|2022-04-11 15:35:00|28.81|26.41|28.46|26.06|29.14|26.74|28.46|26.06|0
1649691600000|2022-04-11 15:40:00|28.49|26.09|28.84|26.44|28.97|26.57|28.46|26.06|0
1649691900000|2022-04-11 15:45:00|28.88|26.48|28.62|26.22|29.14|26.74|28.46|26.06|0
1649692200000|2022-04-11 15:50:00|28.65|26.25|28.75|26.35|29|26.6|28.4|26|0
1649692500000|2022-04-11 15:55:00|28.71|26.31|28.39|25.99|28.75|26.35|28.27|25.87|0
1649692800000|2022-04-11 16:00:00|28.36|25.96|28.27|25.87|28.39|25.99|27.98|25.58|0
1649693100000|2022-04-11 16:05:00|28.25|25.85|28.42|26.02|28.61|26.21|28.25|25.85|0
1649693400000|2022-04-11 16:10:00|28.45|26.05|28.14|25.74|28.55|26.15|28.06|25.66|0
1649693700000|2022-04-11 16:15:00|28.2|25.8|28.29|25.89|28.29|25.89|28.01|25.61|0
1649694000000|2022-04-11 16:20:00|28.36|25.96|28.1|25.7|28.45|26.05|28.01|25.61|0
1649694300000|2022-04-11 16:25:00|28.07|25.67|27.85|25.45|28.1|25.7|27.85|25.45|0
1649694600000|2022-04-11 16:30:00|27.88|25.48|27.94|25.54|28.01|25.61|27.69|25.29|0
1649694900000|2022-04-11 16:35:00|27.97|25.57|27.91|25.51|28.04|25.64|27.79|25.39|0
1649695200000|2022-04-11 16:40:00|27.88|25.48|27.69|25.29|27.91|25.51|27.54|25.14|0
1649695500000|2022-04-11 16:45:00|27.72|25.32|28.1|25.7|28.23|25.83|27.72|25.32|0
1649695800000|2022-04-11 16:50:00|28.07|25.67|27.63|25.23|28.22|25.82|27.41|25.01|0
1649696100000|2022-04-11 16:55:00|27.6|25.2|28|25.6|28.1|25.7|27.5|25.1|0
1649696400000|2022-04-11 17:00:00|27.97|25.57|28.7|26.3|28.83|26.43|27.97|25.57|0
1649696700000|2022-04-11 17:05:00|28.67|26.27|28.57|26.17|28.92|26.52|28.51|26.11|0
1649697000000|2022-04-11 17:10:00|28.6|26.2|28.83|26.43|28.91|26.51|28.47|26.07|0
1649697300000|2022-04-11 17:15:00|28.79|26.39|28.35|25.95|28.83|26.43|28.12|25.72|0
1649697600000|2022-04-11 17:20:00|28.44|26.04|27.71|25.31|28.44|26.04|27.62|25.22|0
1649697900000|2022-04-11 17:25:00|27.78|25.38|27.82|25.42|28|25.6|27.53|25.13|0
1649698200000|2022-04-11 17:30:00|27.81|25.41|28.31|25.91|28.31|25.91|27.81|25.41|0
1649698500000|2022-04-11 17:35:00|28.34|25.94|28.15|25.75|28.56|26.16|27.7|25.3|0
1649698800000|2022-04-11 17:40:00|28.1|25.7|28.09|25.69|28.53|26.13|28.02|25.62|0
1649699100000|2022-04-11 17:45:00|28.06|25.66|28.15|25.75|28.31|25.91|28.02|25.62|0
1649699400000|2022-04-11 17:50:00|28.12|25.72|28.05|25.65|28.21|25.81|27.99|25.59|0
1649699700000|2022-04-11 17:55:00|28.02|25.62|28.4|26|28.46|26.06|27.9|25.5|0
1649700000000|2022-04-11 18:00:00|28.43|26.03|27.99|25.59|28.56|26.16|27.8|25.4|0
1649700300000|2022-04-11 18:05:00|28.05|25.65|28.72|26.32|28.88|26.48|27.89|25.49|0
1649700600000|2022-04-11 18:10:00|28.65|26.25|27.67|25.27|28.81|26.41|27.58|25.18|0
1649700900000|2022-04-11 18:15:00|27.59|25.19|27.35|24.95|27.67|25.27|27.33|24.93|0
1649701200000|2022-04-11 18:20:00|27.33|24.93|27.48|25.08|27.55|25.15|27.33|24.93|0
1649701500000|2022-04-11 18:25:00|27.45|25.05|27.61|25.21|27.72|25.32|27.39|24.99|0
1649701800000|2022-04-11 18:30:00|27.48|25.08|27.79|25.39|27.83|25.43|27.21|24.81|0
1649702100000|2022-04-11 18:35:00|27.73|25.33|27.89|25.49|27.89|25.49|27.54|25.14|0
1649702400000|2022-04-11 18:40:00|27.98|25.58|27.92|25.52|28.17|25.77|27.7|25.3|0
1649702700000|2022-04-11 18:45:00|27.95|25.55|28.65|26.25|28.68|26.28|27.89|25.49|0
1649703000000|2022-04-11 18:50:00|28.61|26.21|28.61|26.21|29.19|26.79|28.52|26.12|0
1649703300000|2022-04-11 18:55:00|28.64|26.24|28.74|26.34|28.9|26.5|28.61|26.21|0
1649703600000|2022-04-11 19:00:00|28.71|26.31|28.21|25.81|29.45|27.05|28.13|25.73|0
1649703900000|2022-04-11 19:05:00|28.23|25.83|28.39|25.99|28.39|25.99|27.91|25.51|0
1649704200000|2022-04-11 19:10:00|28.45|26.05|27.96|25.56|28.61|26.21|27.94|25.54|0
1649704500000|2022-04-11 19:15:00|28.04|25.64|27.78|25.38|28.04|25.64|27.54|25.14|0
1649704800000|2022-04-11 19:20:00|27.72|25.32|27.46|25.06|27.75|25.35|27.44|25.04|0
1649705100000|2022-04-11 19:25:00|27.44|25.04|26.87|24.47|27.5|25.1|26.8|24.4|0
1649705400000|2022-04-11 19:30:00|26.86|24.46|26.19|23.79|26.95|24.55|26.18|23.78|0
1649705700000|2022-04-11 19:35:00|26.14|23.74|26.37|23.97|26.37|23.97|26|23.6|0
1649706000000|2022-04-11 19:40:00|26.34|23.94|26.19|23.79|26.67|24.27|26|23.6|0
1649706300000|2022-04-11 19:45:00|26.16|23.76|25.45|23.05|26.28|23.88|25.42|23.02|0
1649706600000|2022-04-11 19:50:00|25.68|23.28|24.79|22.43|25.92|23.52|24.79|22.43|0
1649706900000|2022-04-11 19:55:00|24.85|22.49|25.42|23.02|25.45|23.05|24.64|22.3|0
1649707200000|2022-04-11 20:00:00|25.09|22.7|25.26|22.86|25.46|23.06|24.76|22.4|0
1649707500000|2022-04-11 20:05:00|25.29|22.89|25.63|23.23|25.63|23.23|25.29|22.89|0
1649707800000|2022-04-11 20:10:00|25.6|23.2|25.49|23.09|25.9|23.5|25.49|23.09|0
1649708100000|2022-04-11 20:15:00|25.53|23.1|25.56|23.13|25.71|23.27|25.5|23.07|0
1649708400000|2022-04-11 20:20:00|25.59|23.15|25.44|23.02|25.62|23.18|25.41|22.99|0
1649708700000|2022-04-11 20:25:00|25.41|22.99|25.35|22.93|25.47|23.04|25.35|22.93|0
1649709000000|2022-04-11 20:30:00|25.38|22.96|25.34|22.93|25.41|22.99|25.25|22.85|0
1649709300000|2022-04-11 20:35:00|25.37|22.96|25.68|23.23|25.68|23.23|25.37|22.96|0
1649709600000|2022-04-11 20:40:00|25.71|23.26|26.37|23.86|26.38|23.86|25.62|23.18|0
1649709900000|2022-04-11 20:45:00|26.41|23.89|26.37|23.86|26.41|23.89|26.25|23.75|0
1649710200000|2022-04-11 20:50:00|26.41|23.89|26.4|23.89|26.47|23.95|26.34|23.83|0
1649710500000|2022-04-11 20:55:00|26.44|23.92|26.45|23.93|26.48|23.96|26.4|23.89|0
1649710800000|2022-04-11 21:00:00|26.46|23.94|26.44|23.92|26.47|23.95|26.41|23.89|0
1649711100000|2022-04-11 21:05:00|26.43|23.9|26.43|23.92|26.44|23.92|26.42|23.9|0
1649711400000|2022-04-11 21:10:00|26.44|23.91|26.43|23.91|26.44|23.92|26.43|23.91|0
1649711700000|2022-04-11 21:15:00|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1649712000000|2022-04-11 21:20:00|26.45|23.93|26.48|23.96|26.56|24.03|26.45|23.93|0
1649712300000|2022-04-11 21:25:00|26.5|23.98|26.5|23.97|26.53|24|26.45|23.93|0
1649712600000|2022-04-11 21:30:00|26.49|23.98|26.48|23.96|26.51|23.98|26.46|23.94|0
1649712900000|2022-04-11 21:35:00|26.47|23.95|26.46|23.94|26.51|23.98|26.46|23.94|0
1649713200000|2022-04-11 21:40:00|26.43|23.91|26.43|23.91|26.45|23.93|26.43|23.91|0
1649713500000|2022-04-11 21:45:00|26.42|23.92|26.43|23.92|26.43|23.92|26.42|23.9|0
1649713800000|2022-04-11 21:50:00|26.44|23.91|26.43|23.91|26.45|23.93|26.43|23.91|0
1649714100000|2022-04-11 21:55:00|26.42|23.9|26.44|23.93|26.48|23.96|26.42|23.9|0
1649714400000|2022-04-11 22:00:00|26.51|23.98|26.67|24.13|26.85|24.29|26.51|23.98|0
1649714700000|2022-04-11 22:05:00|26.7|24.16|26.58|24.05|26.73|24.19|26.55|24.02|0
1649715000000|2022-04-11 22:10:00|26.61|24.07|26.72|24.17|26.73|24.19|26.61|24.07|0
1649715300000|2022-04-11 22:15:00|26.7|24.16|26.64|24.1|26.73|24.19|26.64|24.1|0
1649715600000|2022-04-11 22:20:00|26.67|24.13|26.64|24.1|26.73|24.19|26.61|24.07|0
1649715900000|2022-04-11 22:25:00|26.67|24.13|26.67|24.13|26.7|24.16|26.6|24.07|0
1649716200000|2022-04-11 22:30:00|26.7|24.16|26.79|24.24|26.79|24.24|26.7|24.16|0
1649716500000|2022-04-11 22:35:00|26.78|24.23|26.82|24.27|26.86|24.3|26.76|24.21|0
1649716800000|2022-04-11 22:40:00|26.79|24.24|26.85|24.3|26.85|24.3|26.79|24.24|0
1649717100000|2022-04-11 22:45:00|26.89|24.33|26.82|24.27|26.89|24.33|26.82|24.27|0
1649717400000|2022-04-11 22:50:00|26.79|24.24|26.82|24.27|26.82|24.27|26.76|24.21|0
1649717700000|2022-04-11 22:55:00|26.85|24.29|26.88|24.32|26.91|24.35|26.85|24.29|0
1649718000000|2022-04-11 23:00:00|26.91|24.35|26.75|24.21|26.91|24.35|26.75|24.21|0
1649718300000|2022-04-11 23:05:00|26.72|24.18|26.69|24.15|26.74|24.19|26.6|24.06|0
1649718600000|2022-04-11 23:10:00|26.66|24.12|26.59|24.06|26.69|24.15|26.5|23.98|0
1649718900000|2022-04-11 23:15:00|26.56|24.03|26.5|23.98|26.59|24.06|26.44|23.92|0
1649719200000|2022-04-11 23:20:00|26.47|23.95|26.22|23.72|26.63|24.09|26.12|23.64|0
1649719500000|2022-04-11 23:25:00|26.28|23.78|26.26|23.76|26.34|23.83|26.09|23.61|0
1649719800000|2022-04-11 23:30:00|26.25|23.75|26.31|23.8|26.5|23.97|26.15|23.66|0
1649720100000|2022-04-11 23:35:00|26.28|23.77|26.15|23.66|26.29|23.79|26.09|23.61|0
1649720400000|2022-04-11 23:40:00|26.12|23.63|26.21|23.72|26.31|23.8|26.12|23.63|0
1649720700000|2022-04-11 23:45:00|26.18|23.69|25.93|23.46|26.24|23.74|25.93|23.46|0
1649721000000|2022-04-11 23:50:00|25.9|23.44|25.84|23.38|26.12|23.63|25.78|23.32|0
1649721300000|2022-04-11 23:55:00|25.81|23.35|25.99|23.52|26.02|23.55|25.69|23.24|0
1649721600000|2022-04-12 00:00:00|25.93|23.46|26.12|23.63|26.37|23.85|25.93|23.46|0
1649721900000|2022-04-12 00:05:00|26.08|23.6|25.9|23.43|26.18|23.68|25.84|23.38|0
1649722200000|2022-04-12 00:10:00|25.87|23.4|25.79|23.33|25.9|23.43|25.65|23.21|0
1649722500000|2022-04-12 00:15:00|25.77|23.32|25.9|23.43|26.18|23.68|25.68|23.24|0
1649722800000|2022-04-12 00:20:00|25.93|23.46|26|23.53|26.11|23.63|25.8|23.35|0
1649723100000|2022-04-12 00:25:00|26.02|23.54|25.96|23.48|26.17|23.68|25.86|23.4|0
1649723400000|2022-04-12 00:30:00|25.99|23.51|25.86|23.4|26.11|23.62|25.8|23.34|0
1649723700000|2022-04-12 00:35:00|25.89|23.43|25.77|23.31|26.02|23.54|25.71|23.26|0
1649724000000|2022-04-12 00:40:00|25.8|23.34|25.65|23.2|25.8|23.34|25.65|23.2|0
1649724300000|2022-04-12 00:45:00|25.43|23.01|25.28|22.87|25.43|23.01|25.22|22.82|0
1649724600000|2022-04-12 00:50:00|25.31|22.9|24.92|22.54|25.31|22.9|24.89|22.52|0
1649724900000|2022-04-12 00:55:00|24.83|22.46|24.47|22.14|24.92|22.54|24.35|22.03|0
1649725200000|2022-04-12 01:00:00|24.44|22.11|24.53|22.19|24.62|22.27|24.32|22.01|0
1649725500000|2022-04-12 01:05:00|24.51|22.18|24.5|22.17|24.56|22.22|24.38|22.06|0
1649725800000|2022-04-12 01:10:00|24.47|22.14|24.41|22.08|24.47|22.14|24.38|22.06|0
1649726100000|2022-04-12 01:15:00|24.44|22.11|24.41|22.08|24.56|22.22|24.38|22.06|0
1649726400000|2022-04-12 01:20:00|24.38|22.06|24.38|22.06|24.56|22.22|24.38|22.06|0
1649726700000|2022-04-12 01:25:00|24.29|21.98|24.17|21.87|24.32|22|24.06|21.77|0
1649727000000|2022-04-12 01:30:00|24.23|21.92|24.26|21.95|24.47|22.14|24.11|21.82|0
1649727300000|2022-04-12 01:35:00|24.29|21.97|24.2|21.89|24.45|22.12|24.17|21.87|0
1649727600000|2022-04-12 01:40:00|24.18|21.88|24.17|21.87|24.26|21.95|23.97|21.68|0
1649727900000|2022-04-12 01:45:00|24.14|21.84|24.08|21.79|24.23|21.92|24.02|21.74|0
1649728200000|2022-04-12 01:50:00|24.07|21.77|23.76|21.5|24.11|21.81|23.76|21.5|0
1649728500000|2022-04-12 01:55:00|23.79|21.52|23.79|21.52|23.91|21.63|23.7|21.45|0
1649728800000|2022-04-12 02:00:00|23.82|21.55|23.73|21.47|23.9|21.63|23.73|21.47|0
1649729100000|2022-04-12 02:05:00|23.74|21.48|24.02|21.73|24.02|21.73|23.73|21.47|0
1649729400000|2022-04-12 02:10:00|24.05|21.76|24.08|21.78|24.16|21.86|24.02|21.73|0
1649729700000|2022-04-12 02:15:00|24.11|21.81|23.9|21.62|24.16|21.86|23.87|21.6|0
1649730000000|2022-04-12 02:20:00|23.91|21.64|23.81|21.55|24.02|21.73|23.78|21.52|0
1649730300000|2022-04-12 02:25:00|23.8|21.53|23.93|21.65|23.96|21.68|23.76|21.49|0
1649730600000|2022-04-12 02:30:00|23.96|21.68|24.19|21.88|24.28|21.96|23.93|21.65|0
1649730900000|2022-04-12 02:35:00|24.17|21.87|24.04|21.75|24.28|21.96|24.04|21.75|0
1649731200000|2022-04-12 02:40:00|24.07|21.78|24.14|21.84|24.16|21.86|24.04|21.75|0
1649731500000|2022-04-12 02:45:00|24.16|21.86|24.16|21.86|24.16|21.86|24.1|21.8|0
1649731800000|2022-04-12 02:50:00|24.14|21.84|24.16|21.85|24.16|21.86|24.07|21.78|0
1649732100000|2022-04-12 02:55:00|24.13|21.83|24.13|21.83|24.16|21.85|24.04|21.75|0
1649732400000|2022-04-12 03:00:00|24.15|21.85|24.76|22.4|24.91|22.54|24.13|21.83|0
1649732700000|2022-04-12 03:05:00|24.73|22.38|24.71|22.36|24.76|22.4|24.64|22.29|0
1649733000000|2022-04-12 03:10:00|24.73|22.37|24.71|22.36|24.73|22.37|24.58|22.24|0
1649733300000|2022-04-12 03:15:00|24.73|22.37|24.32|22|24.76|22.4|24.26|21.95|0
1649733600000|2022-04-12 03:20:00|24.29|21.97|24.32|22|24.37|22.05|24.23|21.92|0
1649733900000|2022-04-12 03:25:00|24.34|22.03|24.34|22.02|24.43|22.1|24.33|22.01|0
1649734200000|2022-04-12 03:30:00|24.31|22|24.34|22.02|24.58|22.24|24.31|22|0
1649734500000|2022-04-12 03:35:00|24.37|22.05|24.43|22.1|24.47|22.14|24.25|21.94|0
1649734800000|2022-04-12 03:40:00|24.4|22.08|24.34|22.02|24.43|22.1|24.31|22|0
1649735100000|2022-04-12 03:45:00|24.37|22.05|24.34|22.02|24.43|22.1|24.31|22|0
1649735400000|2022-04-12 03:50:00|24.37|22.05|24.34|22.02|24.43|22.1|24.25|21.94|0
1649735700000|2022-04-12 03:55:00|24.37|22.05|24.28|21.97|24.37|22.05|24.19|21.89|0
1649736000000|2022-04-12 04:00:00|24.29|21.98|24.31|21.99|24.42|22.1|24.25|21.94|0
1649736300000|2022-04-12 04:05:00|24.32|22|24.2|21.9|24.42|22.1|24.19|21.89|0
1649736600000|2022-04-12 04:10:00|24.22|21.91|24.25|21.94|24.31|21.99|24.22|21.91|0
1649736900000|2022-04-12 04:15:00|24.23|21.92|24.25|21.94|24.3|21.99|24.23|21.92|0
1649737200000|2022-04-12 04:20:00|24.27|21.96|24.27|21.96|24.3|21.99|24.25|21.94|0
1649737500000|2022-04-12 04:25:00|24.24|21.94|23.9|21.62|24.26|21.95|23.84|21.57|0
1649737800000|2022-04-12 04:30:00|23.87|21.59|23.94|21.66|24.01|21.72|23.87|21.59|0
1649738100000|2022-04-12 04:35:00|23.92|21.65|23.95|21.67|24.01|21.72|23.88|21.61|0
1649738400000|2022-04-12 04:40:00|23.98|21.7|23.88|21.6|23.98|21.7|23.84|21.57|0
1649738700000|2022-04-12 04:45:00|23.86|21.59|23.83|21.56|23.92|21.64|23.81|21.54|0
1649739000000|2022-04-12 04:50:00|23.82|21.55|23.86|21.59|23.89|21.62|23.82|21.55|0
1649739300000|2022-04-12 04:55:00|23.85|21.58|23.86|21.59|23.86|21.59|23.78|21.51|0
1649739600000|2022-04-12 05:00:00|23.89|21.62|23.77|21.51|24.01|21.72|23.72|21.46|0
1649739900000|2022-04-12 05:05:00|23.75|21.48|24.09|21.8|24.09|21.8|23.75|21.48|0
1649740200000|2022-04-12 05:10:00|24.12|21.82|24.42|22.1|24.42|22.1|24.06|21.77|0
1649740500000|2022-04-12 05:15:00|24.44|22.11|24.97|22.59|24.97|22.59|24.41|22.09|0
1649740800000|2022-04-12 05:20:00|25|22.62|24.61|22.27|25.03|22.65|24.61|22.27|0
1649741100000|2022-04-12 05:25:00|24.64|22.3|24.47|22.14|24.64|22.3|24.47|22.14|0
1649741400000|2022-04-12 05:30:00|24.5|22.16|24.58|22.24|24.61|22.27|24.44|22.11|0
1649741700000|2022-04-12 05:35:00|24.61|22.27|24.91|22.54|24.91|22.54|24.44|22.11|0
1649742000000|2022-04-12 05:40:00|24.88|22.51|24.85|22.48|24.94|22.56|24.64|22.29|0
1649742300000|2022-04-12 05:45:00|24.82|22.45|24.73|22.37|24.85|22.48|24.61|22.27|0
1649742600000|2022-04-12 05:50:00|24.76|22.4|24.24|21.93|24.92|22.55|24.09|21.8|0
1649742900000|2022-04-12 05:55:00|24.21|21.9|24.02|21.73|24.24|21.93|23.97|21.69|0
1649743200000|2022-04-12 06:00:00|23.99|21.7|23.71|21.45|24.24|21.93|23.53|21.29|0
1649743500000|2022-04-12 06:05:00|23.74|21.48|24.06|21.77|24.06|21.77|23.6|21.35|0
1649743800000|2022-04-12 06:10:00|24.03|21.74|24.2|21.9|24.23|21.93|24.03|21.74|0
1649744100000|2022-04-12 06:15:00|24.19|21.89|24.26|21.95|24.26|21.95|24.06|21.77|0
1649744400000|2022-04-12 06:20:00|24.25|21.94|24|21.71|24.26|21.95|24|21.71|0
1649744700000|2022-04-12 06:25:00|24.03|21.74|24.2|21.9|24.2|21.9|24.01|21.73|0
1649745000000|2022-04-12 06:30:00|24.17|21.87|24.2|21.9|24.23|21.92|24.05|21.76|0
1649745300000|2022-04-12 06:35:00|24.23|21.92|24.82|22.46|24.91|22.54|24.23|21.92|0
1649745600000|2022-04-12 06:40:00|24.79|22.43|24.54|22.2|24.91|22.54|24.52|22.19|0
1649745900000|2022-04-12 06:45:00|24.52|22.19|24.43|22.11|24.64|22.29|24.29|21.97|0
1649746200000|2022-04-12 06:50:00|24.46|22.1|24.4|22.08|24.49|22.16|24.31|22|0
1649746500000|2022-04-12 06:55:00|24.31|22|24.64|22.29|24.64|22.29|24.23|21.92|0
1649746800000|2022-04-12 07:00:00|24.61|22.26|24.08|21.78|24.81|22.45|24.08|21.78|0
1649747100000|2022-04-12 07:05:00|24.02|21.73|23.57|21.33|24.02|21.73|23.34|21.12|0
1649747400000|2022-04-12 07:10:00|23.54|21.3|23.86|21.59|24.18|21.88|23.49|21.25|0
1649747700000|2022-04-12 07:15:00|23.89|21.61|23.31|21.09|23.89|21.61|23.03|20.84|0
1649748000000|2022-04-12 07:20:00|23.28|21.07|23.48|21.25|23.54|21.3|22.78|20.61|0
1649748300000|2022-04-12 07:25:00|23.43|21.2|24.86|22.5|24.89|22.52|23.43|21.2|0
1649748600000|2022-04-12 07:30:00|24.83|22.47|24.36|22.04|24.83|22.47|24.13|21.83|0
1649748900000|2022-04-12 07:35:00|24.33|22.01|24.16|21.86|24.39|22.07|23.84|21.57|0
1649749200000|2022-04-12 07:40:00|24.1|21.8|23.87|21.59|24.21|21.91|23.72|21.46|0
1649749500000|2022-04-12 07:45:00|23.78|21.52|24.62|22.28|24.62|22.28|23.75|21.49|0
1649749800000|2022-04-12 07:50:00|24.59|22.25|24.72|22.37|24.92|22.55|24.27|21.96|0
1649750100000|2022-04-12 07:55:00|24.77|22.41|24.8|22.44|24.98|22.6|24.71|22.36|0
1649750400000|2022-04-12 08:00:00|24.81|22.45|24.71|22.36|25.1|22.71|24.62|22.28|0
1649750700000|2022-04-12 08:05:00|24.69|22.34|24.89|22.52|24.92|22.54|24.59|22.25|0
1649751000000|2022-04-12 08:10:00|24.92|22.54|25.15|22.76|25.18|22.79|24.86|22.49|0
1649751300000|2022-04-12 08:15:00|25.18|22.79|25.18|22.78|25.41|23.01|25.09|22.7|0
1649751600000|2022-04-12 08:20:00|25.27|22.87|25.56|23.16|25.64|23.24|25.24|22.84|0
1649751900000|2022-04-12 08:25:00|25.5|23.1|25.57|23.17|25.64|23.24|25.21|22.81|0
1649752200000|2022-04-12 08:30:00|25.56|23.16|25.95|23.55|26.02|23.62|25.47|23.07|0
1649752500000|2022-04-12 08:35:00|25.98|23.58|26.32|23.92|26.43|24.03|25.98|23.58|0
1649752800000|2022-04-12 08:40:00|26.35|23.95|26.36|23.96|26.55|24.15|26.31|23.91|0
1649753100000|2022-04-12 08:45:00|26.37|23.97|26.52|24.12|26.7|24.3|26.28|23.88|0
1649753400000|2022-04-12 08:50:00|26.49|24.09|26.76|24.36|26.87|24.47|26.49|24.09|0
1649753700000|2022-04-12 08:55:00|26.77|24.37|25.27|22.87|27.09|24.69|24.14|21.84|0
1649754000000|2022-04-12 09:00:00|25.82|23.42|25.61|23.21|25.94|23.54|25.59|23.19|0
1649754300000|2022-04-12 09:05:00|25.58|23.18|25.95|23.55|26.05|23.65|25.58|23.18|0
1649754600000|2022-04-12 09:10:00|25.94|23.54|25.51|23.11|25.96|23.56|25.41|23.01|0
1649754900000|2022-04-12 09:15:00|25.5|23.1|25.58|23.18|25.67|23.27|25.38|22.98|0
1649755200000|2022-04-12 09:20:00|25.55|23.15|25.52|23.12|25.6|23.2|25.26|22.86|0
1649755500000|2022-04-12 09:25:00|25.49|23.09|25.76|23.36|25.81|23.41|25.44|23.04|0
1649755800000|2022-04-12 09:30:00|25.73|23.33|25.84|23.44|26.05|23.65|25.64|23.24|0
1649756100000|2022-04-12 09:35:00|25.86|23.46|25.99|23.59|26.08|23.68|25.75|23.35|0
1649756400000|2022-04-12 09:40:00|26|23.6|26.14|23.74|26.14|23.74|25.99|23.59|0
1649756700000|2022-04-12 09:45:00|26.17|23.77|25.9|23.5|26.24|23.84|25.84|23.44|0
1649757000000|2022-04-12 09:50:00|25.91|23.51|26.37|23.97|26.37|23.97|25.91|23.51|0
1649757300000|2022-04-12 09:55:00|26.34|23.94|26.07|23.67|26.46|24.06|26.04|23.64|0
1649757600000|2022-04-12 10:00:00|26.06|23.66|26.22|23.82|26.43|24.03|26.01|23.61|0
1649757900000|2022-04-12 10:05:00|26.19|23.79|26.17|23.77|26.25|23.85|25.95|23.55|0
1649758200000|2022-04-12 10:10:00|26.16|23.76|26.07|23.67|26.4|24|26|23.6|0
1649758500000|2022-04-12 10:15:00|26.04|23.64|25.8|23.4|26.1|23.7|25.8|23.4|0
1649758800000|2022-04-12 10:20:00|25.83|23.43|25.85|23.45|25.95|23.55|25.7|23.3|0
1649759100000|2022-04-12 10:25:00|25.83|23.43|26.1|23.7|26.11|23.71|25.66|23.26|0
1649759400000|2022-04-12 10:30:00|26.07|23.67|26.21|23.81|26.24|23.84|25.95|23.55|0
1649759700000|2022-04-12 10:35:00|26.3|23.9|26.54|24.14|26.69|24.29|26.3|23.9|0
1649760000000|2022-04-12 10:40:00|26.51|24.11|26.54|24.14|26.6|24.2|26.27|23.87|0
1649760300000|2022-04-12 10:45:00|26.57|24.17|26.39|23.99|26.6|24.2|26.3|23.9|0
1649760600000|2022-04-12 10:50:00|26.41|24.01|26.54|24.14|26.54|24.14|26.39|23.99|0
1649760900000|2022-04-12 10:55:00|26.57|24.17|26.24|23.84|26.6|24.2|26.21|23.81|0
1649761200000|2022-04-12 11:00:00|26.21|23.81|26.21|23.81|26.39|23.99|26.15|23.75|0
1649761500000|2022-04-12 11:05:00|26.18|23.78|26.03|23.63|26.28|23.88|26.03|23.63|0
1649761800000|2022-04-12 11:10:00|26|23.6|25.82|23.42|26.03|23.63|25.79|23.39|0
1649762100000|2022-04-12 11:15:00|25.85|23.45|25.91|23.51|25.97|23.57|25.59|23.19|0
1649762400000|2022-04-12 11:20:00|25.88|23.48|25.94|23.54|26.15|23.75|25.88|23.48|0
1649762700000|2022-04-12 11:25:00|25.91|23.51|26.26|23.86|26.29|23.89|25.88|23.48|0
1649763000000|2022-04-12 11:30:00|26.29|23.89|26.47|24.07|26.56|24.16|26.26|23.86|0
1649763300000|2022-04-12 11:35:00|26.44|24.04|26.44|24.04|26.59|24.19|26.23|23.83|0
1649763600000|2022-04-12 11:40:00|26.41|24.01|26.47|24.07|26.62|24.22|26.11|23.71|0
1649763900000|2022-04-12 11:45:00|26.5|24.1|26.59|24.19|26.68|24.28|26.5|24.1|0
1649764200000|2022-04-12 11:50:00|26.6|24.2|26.62|24.22|26.74|24.34|26.56|24.16|0
1649764500000|2022-04-12 11:55:00|26.59|24.19|26.71|24.31|26.74|24.34|26.47|24.07|0
1649764800000|2022-04-12 12:00:00|26.74|24.34|26.71|24.31|26.74|24.34|26.47|24.07|0
1649765100000|2022-04-12 12:05:00|26.74|24.34|27.28|24.88|27.35|24.95|26.71|24.31|0
1649765400000|2022-04-12 12:10:00|27.25|24.85|27.28|24.88|27.35|24.95|27.13|24.73|0
1649765700000|2022-04-12 12:15:00|27.25|24.85|27.07|24.67|27.34|24.94|27.05|24.65|0
1649766000000|2022-04-12 12:20:00|27.1|24.7|27.07|24.67|27.22|24.82|26.98|24.58|0
1649766300000|2022-04-12 12:25:00|27.08|24.68|26.63|24.23|27.25|24.85|26.63|24.23|0
1649766600000|2022-04-12 12:30:00|27.68|25.28|29.56|27.16|29.92|27.52|26.91|24.51|0
1649766900000|2022-04-12 12:35:00|29.49|27.09|29.03|26.63|29.49|27.09|28.68|26.28|0
1649767200000|2022-04-12 12:40:00|29|26.6|29.49|27.09|30.32|27.92|28.9|26.5|0
1649767500000|2022-04-12 12:45:00|29.51|27.11|30.4|28|30.46|28.06|29.51|27.11|0
1649767800000|2022-04-12 12:50:00|30.36|27.96|30.94|28.54|30.94|28.54|29.92|27.52|0
1649768100000|2022-04-12 12:55:00|30.98|28.58|30.73|28.33|31.46|29.06|30.63|28.23|0
1649768400000|2022-04-12 13:00:00|30.7|28.3|30.46|28.06|30.73|28.33|30.43|28.03|0
1649768700000|2022-04-12 13:05:00|30.48|28.08|29.79|27.39|30.73|28.33|29.45|27.05|0
1649769000000|2022-04-12 13:10:00|29.69|27.29|29.06|26.66|29.72|27.32|29.03|26.63|0
1649769300000|2022-04-12 13:15:00|29.09|26.69|29.12|26.72|29.45|27.05|28.96|26.56|0
1649769600000|2022-04-12 13:20:00|29.19|26.79|28.6|26.2|29.22|26.82|28.44|26.04|0
1649769900000|2022-04-12 13:25:00|28.57|26.17|28.38|25.98|28.96|26.56|28.38|25.98|0
1649770200000|2022-04-12 13:30:00|28.54|26.14|27.93|25.53|28.54|26.14|27.52|25.12|0
1649770500000|2022-04-12 13:35:00|28.12|25.72|29.19|26.79|29.61|27.21|27.55|25.15|0
1649770800000|2022-04-12 13:40:00|29.38|26.98|29.68|27.28|29.71|27.31|28.39|25.99|0
1649771100000|2022-04-12 13:45:00|29.71|27.31|30.18|27.78|30.49|28.09|29.38|26.98|0
1649771400000|2022-04-12 13:50:00|30.15|27.75|30.44|28.04|32.02|29.62|30.08|27.68|0
1649771700000|2022-04-12 13:55:00|30.42|28.02|30.01|27.61|30.42|28.02|29.67|27.27|0
1649772000000|2022-04-12 14:00:00|30.04|27.64|29.54|27.14|30.28|27.88|29.14|26.74|0
1649772300000|2022-04-12 14:05:00|29.52|27.12|29.27|26.87|29.54|27.14|28.81|26.41|0
1649772600000|2022-04-12 14:10:00|29.37|26.97|29.6|27.2|29.7|27.3|29.04|26.64|0
1649772900000|2022-04-12 14:15:00|29.64|27.24|28.55|26.15|29.77|27.37|28.48|26.08|0
1649773200000|2022-04-12 14:20:00|28.65|26.25|28.81|26.41|29.37|26.97|28.52|26.12|0
1649773500000|2022-04-12 14:25:00|28.84|26.44|28.03|25.63|28.91|26.51|28.03|25.63|0
1649773800000|2022-04-12 14:30:00|28.09|25.69|28.14|25.74|28.25|25.85|27.68|25.28|0
1649774100000|2022-04-12 14:35:00|28.22|25.82|27.27|24.87|28.38|25.98|27.15|24.75|0
1649774400000|2022-04-12 14:40:00|27.24|24.84|27.27|24.87|27.52|25.12|26.93|24.53|0
1649774700000|2022-04-12 14:45:00|27.24|24.84|27.4|25|28.34|25.94|26.77|24.37|0
1649775000000|2022-04-12 14:50:00|27.43|25.03|27.33|24.93|27.43|25.03|26.84|24.44|0
1649775300000|2022-04-12 14:55:00|27.3|24.9|27.3|24.9|27.58|25.18|27.02|24.62|0
1649775600000|2022-04-12 15:00:00|27.27|24.87|27.74|25.34|27.87|25.47|26.81|24.41|0
1649775900000|2022-04-12 15:05:00|27.75|25.35|26.99|24.59|27.8|25.4|26.93|24.53|0
1649776200000|2022-04-12 15:10:00|27.02|24.62|27.58|25.18|27.64|25.24|26.93|24.53|0
1649776500000|2022-04-12 15:15:00|27.67|25.27|28.23|25.83|28.25|25.85|27.52|25.12|0
1649776800000|2022-04-12 15:20:00|28.28|25.88|28.5|26.1|28.73|26.33|28.2|25.8|0
1649777100000|2022-04-12 15:25:00|28.63|26.23|27.6|25.2|29.6|27.2|27.51|25.11|0
1649777400000|2022-04-12 15:30:00|27.68|25.28|27.94|25.54|28.19|25.79|27.68|25.28|0
1649777700000|2022-04-12 15:35:00|28.03|25.63|27.35|24.95|28.19|25.79|27.24|24.84|0
1649778000000|2022-04-12 15:40:00|27.36|24.96|27.46|25.06|27.65|25.25|27.2|24.8|0
1649778300000|2022-04-12 15:45:00|27.49|25.09|27.17|24.77|27.61|25.21|27.05|24.65|0
1649778600000|2022-04-12 15:50:00|27.25|24.85|27.45|25.05|27.58|25.18|26.83|24.43|0
1649778900000|2022-04-12 15:55:00|27.52|25.12|27.11|24.71|27.61|25.21|26.93|24.53|0
1649779200000|2022-04-12 16:00:00|27.17|24.77|26.72|24.32|27.23|24.83|26.67|24.27|0
1649779500000|2022-04-12 16:05:00|26.73|24.33|26.21|23.81|26.92|24.52|26.03|23.63|0
1649779800000|2022-04-12 16:10:00|26.24|23.84|26.03|23.63|26.24|23.84|25.75|23.35|0
1649780100000|2022-04-12 16:15:00|26.12|23.72|26.39|23.99|26.98|24.58|25.9|23.5|0
1649780400000|2022-04-12 16:20:00|26.3|23.9|25.48|23.08|26.3|23.9|25.45|23.05|0
1649780700000|2022-04-12 16:25:00|25.42|23.02|24.85|22.48|25.42|23.02|24.69|22.34|0
1649781000000|2022-04-12 16:30:00|24.72|22.37|24.72|22.37|25.21|22.81|24.72|22.37|0
1649781300000|2022-04-12 16:35:00|24.66|22.31|24.97|22.59|25.18|22.79|24.66|22.31|0
1649781600000|2022-04-12 16:40:00|25|22.62|24.54|22.2|25.15|22.76|24.39|22.06|0
1649781900000|2022-04-12 16:45:00|24.6|22.26|24.84|22.48|24.87|22.5|24.18|21.87|0
1649782200000|2022-04-12 16:50:00|24.87|22.5|25.06|22.67|25.54|23.14|24.81|22.45|0
1649782500000|2022-04-12 16:55:00|25.09|22.7|25.16|22.77|25.36|22.96|25.06|22.67|0
1649782800000|2022-04-12 17:00:00|25.12|22.72|25.71|23.31|25.71|23.31|23.4|21.17|0
1649783100000|2022-04-12 17:05:00|25.86|23.46|25.85|23.45|26.13|23.73|25.54|23.14|0
1649783400000|2022-04-12 17:10:00|25.8|23.4|26.52|24.12|26.86|24.46|25.8|23.4|0
1649783700000|2022-04-12 17:15:00|26.46|24.06|26.54|24.14|26.59|24.19|26.04|23.64|0
1649784000000|2022-04-12 17:20:00|26.55|24.15|26.43|24.03|27.23|24.83|26.16|23.76|0
1649784300000|2022-04-12 17:25:00|26.39|23.99|26.02|23.62|26.46|24.06|25.98|23.58|0
1649784600000|2022-04-12 17:30:00|26.04|23.64|26.13|23.73|26.26|23.86|25.59|23.19|0
1649784900000|2022-04-12 17:35:00|26.1|23.7|24.35|22.03|26.28|23.88|24.32|22.01|0
1649785200000|2022-04-12 17:40:00|24.38|22.06|23.67|21.41|24.47|22.14|23.61|21.36|0
1649785500000|2022-04-12 17:45:00|23.64|21.39|23.4|21.17|23.76|21.49|23.2|20.99|0
1649785800000|2022-04-12 17:50:00|23.37|21.15|22.71|20.55|23.37|21.15|22.6|20.44|0
1649786100000|2022-04-12 17:55:00|22.68|20.52|24.07|21.78|24.16|21.86|21.69|19.62|0
1649786400000|2022-04-12 18:00:00|24.1|21.8|24.48|22.15|24.51|22.18|23.63|21.38|0
1649786700000|2022-04-12 18:05:00|24.42|22.1|24.54|22.2|24.93|22.56|24.33|22.01|0
1649787000000|2022-04-12 18:10:00|24.51|22.18|23.6|21.35|24.51|22.18|23.6|21.35|0
1649787300000|2022-04-12 18:15:00|23.57|21.32|24.25|21.94|24.54|22.21|23.11|20.91|0
1649787600000|2022-04-12 18:20:00|24.19|21.89|24.13|21.83|24.63|22.29|24.07|21.78|0
1649787900000|2022-04-12 18:25:00|24.07|21.78|23.94|21.66|24.31|21.99|23.9|21.62|0
1649788200000|2022-04-12 18:30:00|23.92|21.65|24.04|21.75|24.16|21.86|23.35|21.12|0
1649788500000|2022-04-12 18:35:00|23.95|21.67|24.01|21.72|24.48|22.15|23.75|21.49|0
1649788800000|2022-04-12 18:40:00|23.95|21.67|23.83|21.56|24.19|21.88|23.55|21.3|0
1649789100000|2022-04-12 18:45:00|23.89|21.62|24.36|22.04|24.78|22.42|23.89|21.62|0
1649789400000|2022-04-12 18:50:00|24.39|22.07|24.51|22.17|24.57|22.23|23.92|21.64|0
1649789700000|2022-04-12 18:55:00|24.48|22.15|24.27|21.96|24.8|22.44|24.15|21.85|0
1649790000000|2022-04-12 19:00:00|24.18|21.88|23.09|20.89|24.51|22.17|23.03|20.84|0
1649790300000|2022-04-12 19:05:00|23.11|20.91|22.36|20.23|23.28|21.07|22.33|20.2|0
1649790600000|2022-04-12 19:10:00|22.41|20.28|23.19|20.98|23.75|21.49|21.53|19.48|0
1649790900000|2022-04-12 19:15:00|22.4|20.27|22.77|20.6|22.77|20.6|22.28|20.15|0
1649791200000|2022-04-12 19:20:00|22.8|20.63|23.02|20.83|23.39|21.17|22.8|20.63|0
1649791500000|2022-04-12 19:25:00|22.94|20.76|22.38|20.25|22.94|20.76|21.97|19.88|0
1649791800000|2022-04-12 19:30:00|22.22|20.1|22.35|20.23|22.6|20.45|22.01|19.92|0
1649792100000|2022-04-12 19:35:00|22.24|20.13|23.42|21.19|23.56|21.32|22.16|20.05|0
1649792400000|2022-04-12 19:40:00|23.36|21.14|23.11|20.9|23.71|21.45|22.99|20.8|0
1649792700000|2022-04-12 19:45:00|22.77|20.6|23.13|20.93|24.32|22|22.77|20.6|0
1649793000000|2022-04-12 19:50:00|23.08|20.88|23.16|20.96|23.48|21.24|22.68|20.52|0
1649793300000|2022-04-12 19:55:00|23.28|21.06|23.22|21.01|23.68|21.42|22.91|20.72|0
1649793600000|2022-04-12 20:00:00|23.08|20.88|22.85|20.67|23.08|20.88|22.68|20.52|0
1649793900000|2022-04-12 20:05:00|22.96|20.77|23.76|21.5|23.76|21.5|22.82|20.65|0
1649794200000|2022-04-12 20:10:00|23.68|21.42|23.47|21.24|23.76|21.5|23.47|21.24|0
1649794500000|2022-04-12 20:15:00|23.5|21.26|23.53|21.29|23.56|21.31|23.39|21.16|0
1649794800000|2022-04-12 20:20:00|23.51|21.27|23.53|21.29|23.53|21.29|23.41|21.18|0
1649795100000|2022-04-12 20:25:00|23.56|21.31|23.61|21.37|23.64|21.39|23.5|21.26|0
1649795400000|2022-04-12 20:30:00|23.64|21.36|23.61|21.36|23.73|21.47|23.61|21.36|0
1649795700000|2022-04-12 20:35:00|23.64|21.39|23.61|21.36|23.64|21.39|23.58|21.34|0
1649796000000|2022-04-12 20:40:00|23.63|21.38|23.55|21.31|23.64|21.39|23.55|21.31|0
1649796300000|2022-04-12 20:45:00|23.52|21.28|23.41|21.18|23.55|21.31|23.38|21.15|0
1649796600000|2022-04-12 20:50:00|23.38|21.15|23.57|21.32|23.58|21.33|23.38|21.15|0
1649796900000|2022-04-12 20:55:00|23.55|21.31|23.42|21.19|23.61|21.36|23.41|21.18|0
1649797200000|2022-04-12 21:00:00|23.41|21.18|23.47|21.23|23.49|21.25|23.41|21.18|0
1649797500000|2022-04-12 21:05:00|23.49|21.25|23.46|21.23|23.49|21.25|23.46|21.23|0
1649797800000|2022-04-12 21:10:00||21.22||21.23||21.23||21.22|0
1649798400000|2022-04-12 21:20:00|23.47|21.24|23.48|21.24|23.5|21.26|23.46|21.23|0
1649798700000|2022-04-12 21:25:00|23.5|21.26|23.49|21.26|23.52|21.28|23.48|21.24|0
1649799000000|2022-04-12 21:30:00|23.4|21.25|23.43|21.2|23.43|21.25|23.4|21.17|0
1649799300000|2022-04-12 21:35:00|23.42|21.19|23.51|21.27|23.51|21.27|23.42|21.19|0
1649799600000|2022-04-12 21:40:00|23.47|21.24|23.49|21.25|23.49|21.25|23.42|21.19|0
1649799900000|2022-04-12 21:45:00|23.46|21.23|23.46|21.22|23.51|21.27|23.43|21.2|0
1649800200000|2022-04-12 21:50:00|23.42|21.19|23.46|21.23|23.48|21.24|23.42|21.19|0
1649800500000|2022-04-12 21:55:00|23.48|21.24|23.49|21.25|23.5|21.26|23.45|21.21|0
1649800800000|2022-04-12 22:00:00|23.61|21.36|23.71|21.45|23.8|21.53|23.54|21.3|0
1649801100000|2022-04-12 22:05:00|23.7|21.44|23.8|21.53|23.86|21.58|23.68|21.43|0
1649801400000|2022-04-12 22:10:00|23.81|21.54|23.69|21.44|23.91|21.64|23.68|21.43|0
1649801700000|2022-04-12 22:15:00|23.71|21.45|23.42|21.19|23.71|21.45|23.35|21.12|0
1649802000000|2022-04-12 22:20:00|23.43|21.2|23.36|21.14|23.51|21.27|23.23|21.02|0
1649802300000|2022-04-12 22:25:00|23.38|21.15|23.36|21.14|23.42|21.19|23.3|21.08|0
1649802600000|2022-04-12 22:30:00|23.39|21.16|23.53|21.29|23.55|21.3|23.39|21.16|0
1649802900000|2022-04-12 22:35:00|23.56|21.32|23.62|21.37|23.73|21.47|23.56|21.32|0
1649803200000|2022-04-12 22:40:00|23.65|21.39|23.67|21.42|23.7|21.45|23.63|21.38|0
1649803500000|2022-04-12 22:45:00|23.69|21.43|23.73|21.47|23.73|21.47|23.62|21.37|0
1649803800000|2022-04-12 22:50:00|23.76|21.5|23.96|21.68|23.96|21.68|23.76|21.5|0
1649804100000|2022-04-12 22:55:00|23.93|21.66|24.08|21.79|24.08|21.79|23.93|21.65|0
1649804400000|2022-04-12 23:00:00|24.05|21.76|24.23|21.92|24.23|21.92|24.04|21.75|0
1649804700000|2022-04-12 23:05:00|24.2|21.89|24.31|22|24.31|22|24.17|21.87|0
1649805000000|2022-04-12 23:10:00|24.28|21.97|24.22|21.92|24.31|22|24.22|21.92|0
1649805300000|2022-04-12 23:15:00|24.21|21.9|24.28|21.97|24.31|22|24.14|21.84|0
1649805600000|2022-04-12 23:20:00|24.25|21.94|24.19|21.89|24.25|21.94|24.13|21.84|0
1649805900000|2022-04-12 23:25:00|24.22|21.92|24.25|21.94|24.32|22.01|24.19|21.89|0
1649806200000|2022-04-12 23:30:00|24.26|21.95|24.13|21.83|24.28|21.97|24.13|21.83|0
1649806500000|2022-04-12 23:35:00|24.1|21.81|24.04|21.75|24.28|21.97|24.04|21.75|0
1649806800000|2022-04-12 23:40:00|24.07|21.78|24.25|21.94|24.28|21.97|24.07|21.78|0
1649807100000|2022-04-12 23:45:00|24.28|21.97|24.45|22.13|24.45|22.13|24.28|21.96|0
1649807400000|2022-04-12 23:50:00|24.48|22.15|24.6|22.26|24.69|22.34|24.48|22.15|0
1649807700000|2022-04-12 23:55:00|24.63|22.29|24.72|22.37|24.72|22.37|24.57|22.23|0
1649808000000|2022-04-13 00:00:00|24.69|22.34|24.75|22.39|24.87|22.5|24.66|22.31|0
1649808300000|2022-04-13 00:05:00|24.78|22.42|24.81|22.45|24.87|22.5|24.66|22.31|0
1649808600000|2022-04-13 00:10:00|24.84|22.47|24.72|22.36|24.84|22.47|24.69|22.34|0
1649808900000|2022-04-13 00:15:00|24.75|22.39|24.75|22.39|24.84|22.47|24.66|22.31|0
1649809200000|2022-04-13 00:20:00|24.72|22.36|24.75|22.39|24.75|22.39|24.69|22.34|0
1649809500000|2022-04-13 00:25:00|24.72|22.36|24.54|22.2|24.72|22.36|24.48|22.15|0
1649809800000|2022-04-13 00:30:00|24.57|22.23|24.68|22.33|24.74|22.39|24.48|22.14|0
1649810100000|2022-04-13 00:35:00|24.71|22.36|24.8|22.44|24.89|22.52|24.68|22.33|0
1649810400000|2022-04-13 00:40:00|24.79|22.43|24.89|22.52|24.89|22.52|24.74|22.39|0
1649810700000|2022-04-13 00:45:00|24.92|22.55|25.04|22.66|25.16|22.77|24.92|22.55|0
1649811000000|2022-04-13 00:50:00|25.07|22.68|25.01|22.63|25.1|22.71|24.98|22.6|0
1649811300000|2022-04-13 00:55:00|25.03|22.64|25.13|22.74|25.16|22.77|24.98|22.6|0
1649811600000|2022-04-13 01:00:00|25.12|22.72|25.1|22.71|25.22|22.82|25.07|22.68|0
1649811900000|2022-04-13 01:05:00|25.11|22.72|25.13|22.74|25.22|22.82|25.07|22.68|0
1649812200000|2022-04-13 01:10:00|25.16|22.76|25.16|22.76|25.28|22.87|25.13|22.74|0
1649812500000|2022-04-13 01:15:00|25.19|22.79|25.1|22.71|25.19|22.79|25.04|22.65|0
1649812800000|2022-04-13 01:20:00|25.07|22.68|25.19|22.79|25.22|22.82|25.01|22.62|0
1649813100000|2022-04-13 01:25:00|25.17|22.77|25.13|22.73|25.2|22.8|25.1|22.71|0
1649813400000|2022-04-13 01:30:00|25.1|22.71|25.12|22.73|25.34|22.93|25.03|22.65|0
1649813700000|2022-04-13 01:35:00|25.15|22.76|25.12|22.73|25.15|22.76|25.06|22.68|0
1649814000000|2022-04-13 01:40:00|25.14|22.74|25.27|22.87|25.31|22.9|25.09|22.7|0
1649814300000|2022-04-13 01:45:00|25.31|22.9|25.09|22.7|25.43|23.01|25.06|22.67|0
1649814600000|2022-04-13 01:50:00|25.12|22.73|25.23|22.82|25.33|22.92|25.09|22.7|0
1649814900000|2022-04-13 01:55:00|25.24|22.84|25.21|22.81|25.39|22.98|25.16|22.77|0
1649815200000|2022-04-13 02:00:00|25.24|22.84|25.18|22.78|25.33|22.92|25.12|22.73|0
1649815500000|2022-04-13 02:05:00|25.21|22.81|25.39|22.97|25.45|23.03|25.18|22.78|0
1649815800000|2022-04-13 02:10:00|25.36|22.95|25.39|22.97|25.45|23.03|25.3|22.89|0
1649816100000|2022-04-13 02:15:00|25.42|23|25.39|22.97|25.45|23.03|25.33|22.92|0
1649816400000|2022-04-13 02:20:00|25.36|22.94|25.45|23.03|25.54|23.11|25.36|22.94|0
1649816700000|2022-04-13 02:25:00|25.42|23|25.45|23.03|25.51|23.08|25.36|22.94|0
1649817000000|2022-04-13 02:30:00|25.42|23|25.6|23.16|25.63|23.19|25.42|23|0
1649817300000|2022-04-13 02:35:00|25.57|23.14|25.48|23.05|25.66|23.22|25.48|23.05|0
1649817600000|2022-04-13 02:40:00|25.51|23.08|25.32|22.91|25.51|23.08|25.29|22.88|0
1649817900000|2022-04-13 02:45:00|25.35|22.94|25.45|23.02|25.45|23.02|25.29|22.88|0
1649818200000|2022-04-13 02:50:00|25.44|23.05|25.54|23.1|25.57|23.13|25.41|22.99|0
1649818500000|2022-04-13 02:55:00|25.55|23.12|25.44|23.02|25.6|23.16|25.41|22.99|0
1649818800000|2022-04-13 03:00:00|25.47|23.05|25.69|23.24|25.72|23.27|25.47|23.05|0
1649819100000|2022-04-13 03:05:00|25.66|23.21|25.63|23.19|25.87|23.41|25.59|23.16|0
1649819400000|2022-04-13 03:10:00|25.66|23.18|25.87|23.4|25.87|23.4|23.44|21.21|0
1649819700000|2022-04-13 03:15:00|25.84|23.37|25.9|23.43|25.9|23.43|25.8|23.35|0
1649820000000|2022-04-13 03:20:00|25.93|23.46|25.96|23.49|26.05|23.57|25.9|23.43|0
1649820300000|2022-04-13 03:25:00|25.93|23.46|25.99|23.51|25.99|23.51|25.89|23.43|0
1649820600000|2022-04-13 03:30:00|25.96|23.48|25.86|23.4|26.05|23.57|25.8|23.34|0
1649820900000|2022-04-13 03:35:00|25.85|23.38|26|23.52|26.02|23.54|25.83|23.37|0
1649821200000|2022-04-13 03:40:00|26.02|23.54|25.92|23.45|26.05|23.57|25.91|23.44|0
1649821500000|2022-04-13 03:45:00|25.91|23.44|25.98|23.51|26.02|23.54|25.91|23.44|0
1649821800000|2022-04-13 03:50:00|25.95|23.48|25.98|23.51|26.01|23.54|25.94|23.47|0
1649822100000|2022-04-13 03:55:00|25.95|23.48|25.98|23.51|25.98|23.51|25.92|23.45|0
1649822400000|2022-04-13 04:00:00|26|23.52|25.86|23.39|26.01|23.54|25.83|23.37|0
1649822700000|2022-04-13 04:05:00|25.89|23.42|25.98|23.51|26.01|23.53|25.86|23.39|0
1649823000000|2022-04-13 04:10:00|25.95|23.48|25.95|23.48|25.98|23.5|25.92|23.45|0
1649823300000|2022-04-13 04:15:00|25.92|23.45|25.98|23.5|25.98|23.5|25.88|23.42|0
1649823600000|2022-04-13 04:20:00|25.95|23.48|25.91|23.45|26.01|23.53|25.91|23.45|0
1649823900000|2022-04-13 04:25:00|25.88|23.42|25.7|23.25|25.88|23.42|25.67|23.22|0
1649824200000|2022-04-13 04:30:00|25.67|23.22|25.39|22.97|25.7|23.25|25.39|22.97|0
1649824500000|2022-04-13 04:35:00|25.42|23|25.42|23|25.45|23.02|25.23|22.83|0
1649824800000|2022-04-13 04:40:00|25.39|22.97|25.45|23.02|25.48|23.05|25.36|22.94|0
1649825100000|2022-04-13 04:45:00|25.48|23.05|25.6|23.16|25.6|23.16|25.45|23.02|0
1649825400000|2022-04-13 04:50:00|25.58|23.15|25.54|23.11|25.63|23.19|25.54|23.11|0
1649825700000|2022-04-13 04:55:00|25.57|23.13|25.69|23.24|25.69|23.24|25.57|23.13|0
1649826000000|2022-04-13 05:00:00|25.66|23.22|25.94|23.47|25.95|23.48|25.6|23.16|0
1649826300000|2022-04-13 05:05:00|25.91|23.44|25.87|23.41|25.91|23.44|25.78|23.33|0
1649826600000|2022-04-13 05:10:00|25.9|23.44|25.66|23.21|25.9|23.44|25.6|23.16|0
1649826900000|2022-04-13 05:15:00|25.69|23.24|25.9|23.44|25.9|23.44|25.69|23.24|0
1649827200000|2022-04-13 05:20:00|25.87|23.41|25.9|23.44|26.03|23.55|25.87|23.41|0
1649827500000|2022-04-13 05:25:00|25.87|23.41|25.81|23.35|25.87|23.41|25.72|23.27|0
1649827800000|2022-04-13 05:30:00|25.84|23.38|26.65|24.12|26.65|24.12|25.84|23.38|0
1649828100000|2022-04-13 05:35:00|26.69|24.14|26.78|24.23|27.07|24.49|26.5|23.97|0
1649828400000|2022-04-13 05:40:00|26.75|24.2|26.72|24.17|26.91|24.35|26.72|24.17|0
1649828700000|2022-04-13 05:45:00|26.68|24.14|27|24.43|27|24.43|26.68|24.14|0
1649829000000|2022-04-13 05:50:00|27.03|24.46|27.32|24.72|27.36|24.75|26.91|24.34|0
1649829300000|2022-04-13 05:55:00|27.36|24.75|27.52|24.9|27.55|24.93|27.29|24.69|0
1649829600000|2022-04-13 06:00:00|27.55|24.93|27.19|24.6|27.55|24.93|27.19|24.6|0
1649829900000|2022-04-13 06:05:00|27.22|24.63|26.84|24.28|27.22|24.63|26.81|24.25|0
1649830200000|2022-04-13 06:10:00|26.87|24.31|27.03|24.46|27.13|24.54|26.81|24.25|0
1649830500000|2022-04-13 06:15:00|27|24.43|27.22|24.63|27.22|24.63|26.88|24.32|0
1649830800000|2022-04-13 06:20:00|27.19|24.6|26.96|24.4|27.25|24.66|26.96|24.4|0
1649831100000|2022-04-13 06:25:00|26.98|24.41|26.83|24.28|27.06|24.48|26.8|24.25|0
1649831400000|2022-04-13 06:30:00|26.8|24.25|26.51|23.99|26.87|24.31|26.39|23.88|0
1649831700000|2022-04-13 06:35:00|26.48|23.96|26.32|23.82|26.67|24.13|26.32|23.82|0
1649832000000|2022-04-13 06:40:00|26.29|23.79|26.32|23.82|26.45|23.93|26.26|23.76|0
1649832300000|2022-04-13 06:45:00|26.35|23.84|26.4|23.89|26.51|23.99|26.26|23.76|0
1649832600000|2022-04-13 06:50:00|26.42|23.9|26.35|23.84|26.51|23.99|26.35|23.84|0
1649832900000|2022-04-13 06:55:00|26.32|23.81|26.23|23.73|26.32|23.81|26.07|23.59|0
1649833200000|2022-04-13 07:00:00|26.26|23.76|25.91|23.44|26.57|24.04|25.88|23.42|0
1649833500000|2022-04-13 07:05:00|25.97|23.57|25.29|22.89|26.07|23.67|25.2|22.8|0
1649833800000|2022-04-13 07:10:00|25.26|22.86|25.44|23.04|25.63|23.23|25.2|22.8|0
1649834100000|2022-04-13 07:15:00|25.42|23.02|25.64|23.24|25.97|23.57|25.35|22.95|0
1649834400000|2022-04-13 07:20:00|25.62|23.22|25.9|23.5|26.35|23.95|25.58|23.18|0
1649834700000|2022-04-13 07:25:00|25.93|23.53|25.9|23.5|26.14|23.74|25.73|23.33|0
1649835000000|2022-04-13 07:30:00|25.92|23.52|25.67|23.27|25.92|23.52|25.49|23.09|0
1649835300000|2022-04-13 07:35:00|25.7|23.3|26.06|23.66|26.18|23.78|25.67|23.27|0
1649835600000|2022-04-13 07:40:00|26.08|23.68|25.41|23.01|26.98|24.58|25.18|22.78|0
1649835900000|2022-04-13 07:45:00|25.43|23.03|25.49|23.09|25.57|23.17|25.31|22.91|0
1649836200000|2022-04-13 07:50:00|25.5|23.1|25.25|22.85|25.54|23.14|25.1|22.71|0
1649836500000|2022-04-13 07:55:00|25.22|22.82|25.1|22.71|25.37|22.97|24.95|22.57|0
1649836800000|2022-04-13 08:00:00|25.07|22.68|25.54|23.14|25.78|23.38|24.98|22.6|0
1649837100000|2022-04-13 08:05:00|25.53|23.13|25.82|23.42|25.99|23.59|25.53|23.13|0
1649837400000|2022-04-13 08:10:00|25.78|23.38|25.5|23.1|25.81|23.41|25.45|23.05|0
1649837700000|2022-04-13 08:15:00|25.48|23.08|25.45|23.05|25.75|23.35|25.45|23.05|0
1649838000000|2022-04-13 08:20:00|25.44|23.04|25.49|23.09|25.54|23.14|25.3|22.9|0
1649838300000|2022-04-13 08:25:00|25.51|23.11|25.21|22.81|25.51|23.11|25.09|22.7|0
1649838600000|2022-04-13 08:30:00|25.18|22.79|25.36|22.96|25.39|22.99|25.03|22.65|0
1649838900000|2022-04-13 08:35:00|25.37|22.97|25.15|22.76|25.37|22.97|25.12|22.73|0
1649839200000|2022-04-13 08:40:00|25.18|22.78|25.83|23.43|25.86|23.46|25.18|22.78|0
1649839500000|2022-04-13 08:45:00|25.89|23.49|26.07|23.67|26.16|23.76|25.86|23.46|0
1649839800000|2022-04-13 08:50:00|26.04|23.64|26.07|23.67|26.19|23.79|25.83|23.43|0
1649840100000|2022-04-13 08:55:00|26.04|23.64|25.89|23.49|26.19|23.79|25.8|23.4|0
1649840400000|2022-04-13 09:00:00|25.86|23.46|25.74|23.34|25.89|23.49|25.71|23.31|0
1649840700000|2022-04-13 09:05:00|25.72|23.32|25.86|23.46|25.89|23.49|25.62|23.22|0
1649841000000|2022-04-13 09:10:00|25.83|23.43|25.74|23.34|25.94|23.54|25.74|23.34|0
1649841300000|2022-04-13 09:15:00|25.68|23.28|25.5|23.1|25.68|23.28|25.39|22.99|0
1649841600000|2022-04-13 09:20:00|25.48|23.08|25.38|22.98|25.53|23.13|25.32|22.92|0
1649841900000|2022-04-13 09:25:00|25.41|23.01|25.32|22.92|25.5|23.1|25.26|22.86|0
1649842200000|2022-04-13 09:30:00|25.26|22.86|25.26|22.86|25.29|22.89|25.17|22.77|0
1649842500000|2022-04-13 09:35:00|25.27|22.87|24.62|22.28|25.27|22.87|24.53|22.2|0
1649842800000|2022-04-13 09:40:00|24.65|22.31|24.43|22.1|24.65|22.31|24.38|22.06|0
1649843100000|2022-04-13 09:45:00|24.41|22.09|24.38|22.06|24.53|22.2|24.23|21.93|0
1649843400000|2022-04-13 09:50:00|24.37|22.05|24.12|21.83|24.37|22.05|24.01|21.72|0
1649843700000|2022-04-13 09:55:00|24.09|21.8|23.45|21.22|24.12|21.83|23.42|21.19|0
1649844000000|2022-04-13 10:00:00|23.48|21.24|23.77|21.5|23.89|21.61|23.38|21.15|0
1649844300000|2022-04-13 10:05:00|23.74|21.48|23.59|21.34|23.83|21.56|23.53|21.29|0
1649844600000|2022-04-13 10:10:00|23.65|21.4|23.88|21.61|23.97|21.69|23.63|21.38|0
1649844900000|2022-04-13 10:15:00|23.91|21.64|23.78|21.51|24.04|21.75|23.65|21.4|0
1649845200000|2022-04-13 10:20:00|23.77|21.5|23.66|21.41|24|21.71|23.65|21.4|0
1649845500000|2022-04-13 10:25:00|23.68|21.42|23.76|21.5|23.91|21.63|23.62|21.37|0
1649845800000|2022-04-13 10:30:00|23.75|21.49|24.22|21.91|24.23|21.93|23.73|21.47|0
1649846100000|2022-04-13 10:35:00|24.23|21.93|24.59|22.25|24.65|22.31|24.12|21.82|0
1649846400000|2022-04-13 10:40:00|24.62|22.28|24.55|22.21|24.71|22.36|24.47|22.14|0
1649846700000|2022-04-13 10:45:00|24.53|22.2|24.25|21.94|24.71|22.36|24.14|21.84|0
1649847000000|2022-04-13 10:50:00|24.26|21.95|24.65|22.3|24.83|22.47|24.26|21.95|0
1649847300000|2022-04-13 10:55:00|24.66|22.32|24.86|22.49|24.92|22.55|24.65|22.3|0
1649847600000|2022-04-13 11:00:00|24.91|22.53|25.07|22.69|25.1|22.71|24.74|22.38|0
1649847900000|2022-04-13 11:05:00|25.1|22.71|25.28|22.88|25.43|23.03|25.1|22.71|0
1649848200000|2022-04-13 11:10:00|25.31|22.91|25.46|23.06|25.46|23.06|25.19|22.8|0
1649848500000|2022-04-13 11:15:00|25.47|23.07|25.31|22.91|25.47|23.07|25.21|22.81|0
1649848800000|2022-04-13 11:20:00|25.28|22.88|24.95|22.57|25.34|22.94|24.95|22.57|0
1649849100000|2022-04-13 11:25:00|24.98|22.6|25.07|22.68|25.1|22.71|24.72|22.36|0
1649849400000|2022-04-13 11:30:00|25.05|22.67|24.55|22.21|25.07|22.68|24.55|22.21|0
1649849700000|2022-04-13 11:35:00|24.58|22.24|24.4|22.08|24.67|22.32|24.34|22.02|0
1649850000000|2022-04-13 11:40:00|24.36|22.04|23.92|21.65|24.4|22.08|23.9|21.62|0
1649850300000|2022-04-13 11:45:00|23.95|21.67|23.78|21.51|24.04|21.75|23.78|21.51|0
1649850600000|2022-04-13 11:50:00|23.81|21.54|23.31|21.09|23.81|21.54|23.25|21.04|0
1649850900000|2022-04-13 11:55:00|23.28|21.06|22.85|20.68|23.28|21.06|22.63|20.47|0
1649851200000|2022-04-13 12:00:00|22.88|20.7|22.74|20.57|23.02|20.83|22.68|20.52|0
1649851500000|2022-04-13 12:05:00|22.62|20.47|22.29|20.16|22.82|20.65|22.29|20.16|0
1649851800000|2022-04-13 12:10:00|22.26|20.14|22.54|20.39|22.59|20.44|22.23|20.11|0
1649852100000|2022-04-13 12:15:00|22.45|20.32|22.73|20.57|22.82|20.65|22.29|20.16|0
1649852400000|2022-04-13 12:20:00|22.71|20.54|21.92|19.84|22.82|20.65|21.75|19.68|0
1649852700000|2022-04-13 12:25:00|21.95|19.86|22.06|19.96|22.2|20.09|21.71|19.64|0
1649853000000|2022-04-13 12:30:00|22.09|19.99|21.98|19.88|22.28|20.16|21.37|19.33|0
1649853300000|2022-04-13 12:35:00|22.01|19.91|22.17|20.06|22.23|20.11|21.76|19.69|0
1649853600000|2022-04-13 12:40:00|22.2|20.08|22.48|20.34|22.7|20.54|22.06|19.96|0
1649853900000|2022-04-13 12:45:00|22.5|20.36|22.28|20.16|22.62|20.46|22.22|20.11|0
1649854200000|2022-04-13 12:50:00|22.2|20.08|22.14|20.03|22.34|20.21|22.11|20.01|0
1649854500000|2022-04-13 12:55:00|22.11|20.01|21.59|19.53|22.14|20.03|21.59|19.53|0
1649854800000|2022-04-13 13:00:00|21.6|19.55|21.7|19.63|21.75|19.68|21.59|19.53|0
1649855100000|2022-04-13 13:05:00|21.75|19.68|21.16|19.14|21.75|19.68|21.13|19.12|0
1649855400000|2022-04-13 13:10:00|21.14|19.13|23.14|20.93|23.17|20.96|21.14|19.13|0
1649855700000|2022-04-13 13:15:00|23.17|20.96|23.57|21.32|23.59|21.35|23.11|20.91|0
1649856000000|2022-04-13 13:20:00|23.59|21.35|23.59|21.35|23.88|21.61|23.56|21.32|0
1649856300000|2022-04-13 13:25:00|23.56|21.32|23.12|20.92|23.56|21.32|23.05|20.85|0
1649856600000|2022-04-13 13:30:00|23.13|20.93|24.41|22.08|24.41|22.08|22.96|20.78|0
1649856900000|2022-04-13 13:35:00|24.56|22.22|23.23|21.02|25.05|22.66|23.09|20.89|0
1649857200000|2022-04-13 13:40:00|23.37|21.15|23.93|21.65|24.24|21.93|23.17|20.97|0
1649857500000|2022-04-13 13:45:00|23.96|21.67|24.31|21.99|24.49|22.16|23.75|21.49|0
1649857800000|2022-04-13 13:50:00|24.34|22.02|24.16|21.86|24.4|22.07|23.95|21.67|0
1649858100000|2022-04-13 13:55:00|24.22|21.91|23.03|20.83|24.25|21.94|23.03|20.83|0
1649858400000|2022-04-13 14:00:00|23.05|20.86|23.02|20.83|23.14|20.94|22.54|20.4|0
1649858700000|2022-04-13 14:05:00|23.05|20.86|22.43|20.29|23.54|21.3|22.43|20.29|0
1649859000000|2022-04-13 14:10:00|22.46|20.32|22.63|20.47|22.85|20.68|22.24|20.12|0
1649859300000|2022-04-13 14:15:00|22.71|20.55|23.18|20.97|23.81|21.54|22.71|20.55|0
1649859600000|2022-04-13 14:20:00|23.15|20.95|23.56|21.31|23.56|21.31|23.01|20.82|0
1649859900000|2022-04-13 14:25:00|23.53|21.29|22.86|20.69|23.53|21.29|22.86|20.69|0
1649860200000|2022-04-13 14:30:00|22.81|20.64|23.24|21.02|23.57|21.33|22.64|20.48|0
1649860500000|2022-04-13 14:35:00|23.18|20.97|22.72|20.56|23.38|21.15|22.66|20.51|0
1649860800000|2022-04-13 14:40:00|22.64|20.48|23.18|20.97|23.21|21|22.33|20.2|0
1649861100000|2022-04-13 14:45:00|23.21|21|23|20.81|23.58|21.34|23|20.81|0
1649861400000|2022-04-13 14:50:00|23.03|20.84|23.46|21.23|23.61|21.36|22.92|20.74|0
1649861700000|2022-04-13 14:55:00|23.35|21.12|23.46|21.23|23.61|21.36|23.2|20.99|0
1649862000000|2022-04-13 15:00:00|23.52|21.28|24.68|22.33|24.8|22.44|23.46|21.23|0
1649862300000|2022-04-13 15:05:00|24.69|22.34|24.41|22.08|24.74|22.38|24.35|22.03|0
1649862600000|2022-04-13 15:10:00|24.44|22.11|24.92|22.54|24.95|22.57|24.38|22.05|0
1649862900000|2022-04-13 15:15:00|24.95|22.57|25.13|22.74|25.22|22.82|24.86|22.49|0
1649863200000|2022-04-13 15:20:00|25.16|22.77|24.07|21.78|25.67|23.27|23.86|21.59|0
1649863500000|2022-04-13 15:25:00|24.13|21.83|24.28|21.97|24.52|22.18|24.07|21.78|0
1649863800000|2022-04-13 15:30:00|24.37|22.05|24.46|22.13|24.82|22.46|24.25|21.94|0
1649864100000|2022-04-13 15:35:00|24.53|22.2|24.19|21.88|24.58|22.24|24.04|21.75|0
1649864400000|2022-04-13 15:40:00|24.25|21.94|24.24|21.94|24.49|22.15|24.01|21.72|0
1649864700000|2022-04-13 15:45:00|24.21|21.91|24|21.72|24.24|21.94|23.91|21.64|0
1649865000000|2022-04-13 15:50:00|23.94|21.66|23.74|21.47|23.94|21.66|23.62|21.37|0
1649865300000|2022-04-13 15:55:00|23.71|21.45|23.69|21.43|23.76|21.5|23.47|21.23|0
1649865600000|2022-04-13 16:00:00|23.7|21.45|23.85|21.58|23.91|21.63|23.38|21.15|0
1649865900000|2022-04-13 16:05:00|23.82|21.55|24.09|21.8|24.15|21.85|23.79|21.53|0
1649866200000|2022-04-13 16:10:00|24.06|21.77|24|21.71|24.15|21.85|23.53|21.29|0
1649866500000|2022-04-13 16:15:00|24.03|21.74|24.33|22.01|24.45|22.12|23.88|21.61|0
1649866800000|2022-04-13 16:20:00|24.25|21.94|24.69|22.34|24.69|22.34|24.09|21.79|0
1649867100000|2022-04-13 16:25:00|24.72|22.37|24.33|22.01|24.94|22.56|24.33|22.01|0
1649867400000|2022-04-13 16:30:00|24.37|22.05|24.69|22.34|24.81|22.45|24.36|22.04|0
1649867700000|2022-04-13 16:35:00|24.75|22.39|24.84|22.48|25|22.62|24.75|22.39|0
1649868000000|2022-04-13 16:40:00|24.87|22.5|25.45|23.05|25.51|23.11|24.84|22.48|0
1649868300000|2022-04-13 16:45:00|25.48|23.08|25.36|22.96|25.54|23.14|25.3|22.9|0
1649868600000|2022-04-13 16:50:00|25.33|22.93|25.61|23.21|25.62|23.22|24.41|22.09|0
1649868900000|2022-04-13 16:55:00|25.62|23.22|25.26|22.86|25.71|23.31|25.2|22.8|0
1649869200000|2022-04-13 17:00:00|25.32|22.92|25.56|23.16|25.74|23.34|25.2|22.8|0
1649869500000|2022-04-13 17:05:00|25.5|23.1|25.71|23.31|25.83|23.43|25.5|23.1|0
1649869800000|2022-04-13 17:10:00|25.68|23.28|25.8|23.4|26.13|23.73|25.65|23.25|0
1649870100000|2022-04-13 17:15:00|25.77|23.37|25.8|23.4|25.95|23.55|25.74|23.34|0
1649870400000|2022-04-13 17:20:00|25.86|23.46|25.98|23.58|26.19|23.79|25.86|23.46|0
1649870700000|2022-04-13 17:25:00|25.91|23.51|25.64|23.24|25.94|23.54|25.47|23.07|0
1649871000000|2022-04-13 17:30:00|25.61|23.21|25.14|22.74|25.7|23.3|25.1|22.71|0
1649871300000|2022-04-13 17:35:00|25.2|22.8|24.93|22.56|25.2|22.8|24.74|22.38|0
1649871600000|2022-04-13 17:40:00|24.92|22.55|24.9|22.53|24.98|22.6|24.8|22.43|0
1649871900000|2022-04-13 17:45:00|24.89|22.52|25.37|22.97|25.37|22.97|24.54|22.2|0
1649872200000|2022-04-13 17:50:00|25.34|22.94|25.13|22.74|25.37|22.97|25.04|22.65|0
1649872500000|2022-04-13 17:55:00|25.16|22.77|25.64|23.24|25.64|23.24|25.04|22.65|0
1649872800000|2022-04-13 18:00:00|25.65|23.25|25.63|23.23|25.69|23.29|25.4|23|0
1649873100000|2022-04-13 18:05:00|25.61|23.21|26.05|23.65|26.24|23.84|25.58|23.18|0
1649873400000|2022-04-13 18:10:00|26.02|23.62|25.72|23.32|26.02|23.62|25.34|22.94|0
1649873700000|2022-04-13 18:15:00|25.69|23.29|25.64|23.24|25.69|23.29|25.39|22.99|0
1649874000000|2022-04-13 18:20:00|25.67|23.27|25.58|23.18|25.88|23.48|25.37|22.97|0
1649874300000|2022-04-13 18:25:00|25.61|23.21|25.52|23.12|25.67|23.27|25.28|22.88|0
1649874600000|2022-04-13 18:30:00|25.53|23.13|24.89|22.52|25.86|23.46|24.68|22.33|0
1649874900000|2022-04-13 18:35:00|24.96|22.58|25.05|22.66|25.23|22.83|24.77|22.41|0
1649875200000|2022-04-13 18:40:00|25.02|22.63|25.44|23.04|25.44|23.04|24.96|22.58|0
1649875500000|2022-04-13 18:45:00|25.47|23.07|25.62|23.22|25.62|23.22|25.23|22.83|0
1649875800000|2022-04-13 18:50:00|25.65|23.25|25.17|22.77|25.93|23.53|25.14|22.74|0
1649876100000|2022-04-13 18:55:00|25.2|22.8|25.17|22.77|25.38|22.98|25.11|22.72|0
1649876400000|2022-04-13 19:00:00|25.2|22.8|24.83|22.46|25.26|22.86|24.58|22.24|0
1649876700000|2022-04-13 19:05:00|24.86|22.49|25.62|23.22|25.68|23.28|24.86|22.49|0
1649877000000|2022-04-13 19:10:00|25.59|23.19|25.59|23.19|25.71|23.31|25.44|23.04|0
1649877300000|2022-04-13 19:15:00|25.57|23.17|25.95|23.55|26.01|23.61|25.56|23.16|0
1649877600000|2022-04-13 19:20:00|25.92|23.52|26.17|23.77|26.17|23.77|25.73|23.33|0
1649877900000|2022-04-13 19:25:00|26.23|23.83|26.35|23.95|26.47|24.07|25.53|23.13|0
1649878200000|2022-04-13 19:30:00|26.38|23.98|26.75|24.35|26.87|24.47|26.25|23.85|0
1649878500000|2022-04-13 19:35:00|26.78|24.38|26.87|24.47|26.93|24.53|26.44|24.04|0
1649878800000|2022-04-13 19:40:00|26.81|24.41|26.78|24.38|26.9|24.5|26.56|24.16|0
1649879100000|2022-04-13 19:45:00|26.87|24.47|26.96|24.56|27.09|24.69|26.62|24.22|0
1649879400000|2022-04-13 19:50:00|26.93|24.53|26.16|23.76|26.93|24.53|25.97|23.57|0
1649879700000|2022-04-13 19:55:00|26|23.6|25.6|23.2|26.25|23.85|25.24|22.84|0
1649880000000|2022-04-13 20:00:00|25.69|23.29|25.24|22.84|25.69|23.29|25.12|22.73|0
1649880300000|2022-04-13 20:05:00|25.21|22.81|25.27|22.87|25.3|22.9|25.12|22.73|0
1649880600000|2022-04-13 20:10:00|25.24|22.84|25.12|22.72|25.39|22.99|25.12|22.72|0
1649880900000|2022-04-13 20:15:00|25.15|22.75|25.27|22.86|25.33|22.92|25.12|22.72|0
1649881200000|2022-04-13 20:20:00|25.3|22.89|25.27|22.86|25.3|22.89|25.24|22.84|0
1649881500000|2022-04-13 20:25:00|25.3|22.89|25.24|22.83|25.33|22.92|25.24|22.83|0
1649881800000|2022-04-13 20:30:00|25.27|22.86|25.27|22.86|25.27|22.86|25.24|22.83|0
1649882100000|2022-04-13 20:35:00|25.3|22.89|25.24|22.83|25.3|22.89|25.24|22.83|0
1649882400000|2022-04-13 20:40:00|25.27|22.86|25.3|22.89|25.33|22.92|25.24|22.83|0
1649882700000|2022-04-13 20:45:00|25.27|22.86|25.27|22.86|25.33|22.92|25.23|22.83|0
1649883000000|2022-04-13 20:50:00|25.23|22.83|25.23|22.83|25.3|22.89|25.23|22.83|0
1649883300000|2022-04-13 20:55:00|25.26|22.86|25.15|22.76|25.3|22.89|25.12|22.73|0
1649883600000|2022-04-13 21:00:00|25.14|22.74|25.19|22.79|25.19|22.79|25.14|22.74|0
1649883900000|2022-04-13 21:05:00|25.15|22.76|25.13|22.74|25.19|22.79|25.13|22.74|0
1649884200000|2022-04-13 21:10:00|25.12|22.73|25.13|22.74|25.13|22.74|25.12|22.73|0
1649884500000|2022-04-13 21:15:00|25.15|22.76|25.16|22.76|25.16|22.76|25.12|22.73|0
1649884800000|2022-04-13 21:20:00|25.2|22.8|25.25|22.84|25.26|22.86|25.2|22.8|0
1649885100000|2022-04-13 21:25:00|25.24|22.83|25.24|22.83|25.24|22.83|25.23|22.83|0
1649885400000|2022-04-13 21:30:00||22.84||22.84||22.84||22.84|0
1649885700000|2022-04-13 21:35:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1649886000000|2022-04-13 21:40:00||22.84||22.84||22.84||22.84|0
1649886300000|2022-04-13 21:45:00|25.23|22.83|25.23|22.83|25.24|22.84|25.22|22.82|0
1649886600000|2022-04-13 21:50:00|25.24|22.84|25.24|22.83|25.24|22.84|25.24|22.83|0
1649886900000|2022-04-13 21:55:00|25.23|22.84|25.21|22.81|25.23|22.84|25.21|22.81|0
1649887200000|2022-04-13 22:00:00|25.2|22.8|25.13|22.73|25.25|22.85|25.09|22.7|0
1649887500000|2022-04-13 22:05:00|25.09|22.7|25.12|22.73|25.19|22.79|25.09|22.7|0
1649887800000|2022-04-13 22:10:00|25.14|22.75|25.15|22.76|25.15|22.76|25.09|22.7|0
1649888100000|2022-04-13 22:15:00|25.12|22.73|25.22|22.81|25.31|22.9|25.12|22.73|0
1649888400000|2022-04-13 22:20:00|25.23|22.83|25.12|22.73|25.26|22.86|25.12|22.73|0
1649888700000|2022-04-13 22:25:00|25.15|22.76|25.15|22.76|25.18|22.79|25.09|22.7|0
1649889000000|2022-04-13 22:30:00|25.18|22.78|25.37|22.95|25.4|22.98|25.15|22.76|0
1649889300000|2022-04-13 22:35:00|25.4|22.98|25.45|23.02|25.53|23.1|25.4|22.98|0
1649889600000|2022-04-13 22:40:00|25.46|23.04|25.49|23.07|25.54|23.11|25.46|23.04|0
1649889900000|2022-04-13 22:45:00|25.51|23.08|25.56|23.12|25.56|23.12|25.51|23.08|0
1649890200000|2022-04-13 22:50:00|25.52|23.09|25.62|23.18|25.62|23.18|25.52|23.09|0
1649890500000|2022-04-13 22:55:00|25.65|23.21|25.62|23.18|25.65|23.21|25.55|23.12|0
1649890800000|2022-04-13 23:00:00|25.63|23.19|25.47|23.05|25.65|23.21|25.46|23.03|0
1649891100000|2022-04-13 23:05:00|25.46|23.03|25.43|23|25.49|23.06|25.38|22.96|0
1649891400000|2022-04-13 23:10:00|25.44|23.02|25.36|22.95|25.44|23.02|25.36|22.95|0
1649891700000|2022-04-13 23:15:00|25.39|22.97|25.49|23.06|25.52|23.09|25.39|22.97|0
1649892000000|2022-04-13 23:20:00|25.45|23.03|25.55|23.12|25.58|23.14|25.45|23.03|0
1649892300000|2022-04-13 23:25:00|25.52|23.09|25.2|22.8|25.53|23.1|25.17|22.77|0
1649892600000|2022-04-13 23:30:00|25.19|22.79|25.15|22.76|25.2|22.8|25.14|22.74|0
1649892900000|2022-04-13 23:35:00|25.17|22.77|25.11|22.72|25.2|22.8|25.08|22.69|0
1649893200000|2022-04-13 23:40:00|25.14|22.74|25.17|22.77|25.2|22.8|25.12|22.73|0
1649893500000|2022-04-13 23:45:00|25.2|22.8|25.17|22.77|25.29|22.88|25.1|22.71|0
1649893800000|2022-04-13 23:50:00|25.14|22.74|25.17|22.77|25.23|22.83|25.12|22.73|0
1649894100000|2022-04-13 23:55:00|25.2|22.8|25.1|22.71|25.23|22.83|25.1|22.71|0
1649894400000|2022-04-14 00:00:00|25.2|22.8|25.48|23.05|25.51|23.08|25.1|22.71|0
1649894700000|2022-04-14 00:05:00|25.51|23.08|25.7|23.25|25.76|23.31|25.35|22.94|0
1649895000000|2022-04-14 00:10:00|25.67|23.22|25.95|23.48|26.02|23.54|25.6|23.16|0
1649895300000|2022-04-14 00:15:00|25.98|23.51|25.85|23.39|25.98|23.51|25.57|23.13|0
1649895600000|2022-04-14 00:20:00|25.89|23.42|25.95|23.48|26.05|23.56|25.73|23.28|0
1649895900000|2022-04-14 00:25:00|25.98|23.51|25.92|23.45|26.01|23.54|25.92|23.45|0
1649896200000|2022-04-14 00:30:00|25.95|23.48|26.01|23.53|26.08|23.59|25.88|23.42|0
1649896500000|2022-04-14 00:35:00|26.03|23.55|25.95|23.48|26.03|23.55|25.88|23.42|0
1649896800000|2022-04-14 00:40:00|25.96|23.49|25.88|23.42|25.96|23.49|25.82|23.36|0
1649897100000|2022-04-14 00:45:00|25.85|23.39|25.93|23.46|25.98|23.5|25.85|23.39|0
1649897400000|2022-04-14 00:50:00|25.94|23.47|25.98|23.5|25.98|23.5|25.91|23.44|0
1649897700000|2022-04-14 00:55:00|25.97|23.47|25.72|23.27|25.97|23.47|25.69|23.24|0
1649898000000|2022-04-14 01:00:00|25.69|23.24|25.51|23.08|25.75|23.3|25.37|22.96|0
1649898300000|2022-04-14 01:05:00|25.53|23.1|25.43|23.01|25.53|23.1|25.34|22.93|0
1649898600000|2022-04-14 01:10:00|25.4|22.98|25.4|22.98|25.54|23.11|25.34|22.92|0
1649898900000|2022-04-14 01:15:00|25.42|22.99|25.53|23.09|25.59|23.15|25.4|22.98|0
1649899200000|2022-04-14 01:20:00|25.49|23.07|25.49|23.06|25.52|23.09|25.37|22.95|0
1649899500000|2022-04-14 01:25:00|25.52|23.09|25.46|23.04|25.56|23.12|25.46|23.04|0
1649899800000|2022-04-14 01:30:00|25.49|23.06|25.4|22.98|25.52|23.09|25.3|22.89|0
1649900100000|2022-04-14 01:35:00|25.43|23.01|25.43|23.01|25.47|23.05|25.36|22.95|0
1649900400000|2022-04-14 01:40:00|25.46|23.03|25.24|22.83|25.49|23.06|25.24|22.83|0
1649900700000|2022-04-14 01:45:00|25.27|22.86|25.52|23.09|25.58|23.15|25.24|22.83|0
1649901000000|2022-04-14 01:50:00|25.53|23.1|25.71|23.26|25.8|23.35|25.49|23.06|0
1649901300000|2022-04-14 01:55:00|25.72|23.27|25.93|23.46|25.99|23.52|25.68|23.23|0
1649901600000|2022-04-14 02:00:00|25.9|23.43|25.87|23.4|25.93|23.46|25.8|23.34|0
1649901900000|2022-04-14 02:05:00|25.83|23.37|26.09|23.6|26.15|23.66|25.83|23.37|0
1649902200000|2022-04-14 02:10:00|26.12|23.63|26.09|23.6|26.25|23.75|26.05|23.57|0
1649902500000|2022-04-14 02:15:00|26.12|23.63|26.25|23.75|26.31|23.81|26.09|23.6|0
1649902800000|2022-04-14 02:20:00|26.23|23.73|26.08|23.6|26.23|23.73|25.99|23.51|0
1649903100000|2022-04-14 02:25:00|26.12|23.63|26.08|23.6|26.21|23.72|26.05|23.57|0
1649903400000|2022-04-14 02:30:00|26.05|23.57|25.92|23.45|26.08|23.6|25.92|23.45|0
1649903700000|2022-04-14 02:35:00|25.95|23.48|25.92|23.45|25.95|23.48|25.87|23.41|0
1649904000000|2022-04-14 02:40:00|25.91|23.44|25.97|23.49|26.03|23.55|25.89|23.42|0
1649904300000|2022-04-14 02:45:00|25.95|23.48|25.95|23.48|26.08|23.6|25.95|23.48|0
1649904600000|2022-04-14 02:50:00|25.98|23.51|26.05|23.57|26.08|23.6|25.92|23.45|0
1649904900000|2022-04-14 02:55:00|26.08|23.6|25.98|23.51|26.11|23.62|25.98|23.51|0
1649905200000|2022-04-14 03:00:00|26|23.52|26.11|23.62|26.11|23.62|25.98|23.51|0
1649905500000|2022-04-14 03:05:00|26.12|23.64|25.95|23.48|26.12|23.64|25.87|23.4|0
1649905800000|2022-04-14 03:10:00|25.92|23.45|25.95|23.48|25.98|23.51|25.88|23.42|0
1649906100000|2022-04-14 03:15:00|25.91|23.45|26.14|23.65|26.23|23.74|25.91|23.45|0
1649906400000|2022-04-14 03:20:00|26.11|23.62|25.94|23.47|26.12|23.63|25.85|23.39|0
1649906700000|2022-04-14 03:25:00|25.91|23.44|25.98|23.5|26.01|23.53|25.91|23.44|0
1649907000000|2022-04-14 03:30:00|26.01|23.53|25.91|23.44|26.01|23.53|25.88|23.41|0
1649907300000|2022-04-14 03:35:00|25.94|23.47|25.78|23.33|25.94|23.47|25.75|23.3|0
1649907600000|2022-04-14 03:40:00|25.81|23.36|25.94|23.47|25.97|23.5|25.78|23.33|0
1649907900000|2022-04-14 03:45:00|25.97|23.5|26.13|23.64|26.36|23.85|25.91|23.44|0
1649908200000|2022-04-14 03:50:00|26.16|23.67|25.95|23.48|26.16|23.67|25.95|23.48|0
1649908500000|2022-04-14 03:55:00|25.94|23.47|26|23.53|26.03|23.55|25.94|23.47|0
1649908800000|2022-04-14 04:00:00|25.98|23.51|26.14|23.65|26.19|23.7|25.98|23.51|0
1649909100000|2022-04-14 04:05:00|26.16|23.67|26.26|23.76|26.32|23.81|26.14|23.65|0
1649909400000|2022-04-14 04:10:00|26.27|23.77|26.45|23.93|26.55|24.02|26.26|23.76|0
1649909700000|2022-04-14 04:15:00|26.42|23.9|26.51|23.99|26.61|24.08|26.32|23.81|0
1649910000000|2022-04-14 04:20:00|26.5|23.97|26.68|24.14|26.68|24.14|26.45|23.93|0
1649910300000|2022-04-14 04:25:00|26.64|24.11|26.76|24.21|26.81|24.25|26.58|24.05|0
1649910600000|2022-04-14 04:30:00|26.74|24.19|26.8|24.25|26.84|24.28|26.74|24.19|0
1649910900000|2022-04-14 04:35:00|26.82|24.27|26.84|24.28|26.9|24.34|26.79|24.24|0
1649911200000|2022-04-14 04:40:00|26.82|24.26|26.87|24.31|26.9|24.34|26.8|24.25|0
1649911500000|2022-04-14 04:45:00|26.9|24.34|27.03|24.46|27.03|24.46|26.9|24.34|0
1649911800000|2022-04-14 04:50:00|27.01|24.44|26.88|24.32|27.01|24.44|26.87|24.31|0
1649912100000|2022-04-14 04:55:00|26.87|24.31|26.83|24.28|26.9|24.34|26.83|24.28|0
1649912400000|2022-04-14 05:00:00|26.86|24.31|26.83|24.28|27|24.43|26.77|24.22|0
1649912700000|2022-04-14 05:05:00|26.81|24.26|26.76|24.22|26.98|24.41|26.76|24.22|0
1649913000000|2022-04-14 05:10:00|26.78|24.23|26.83|24.27|26.83|24.27|26.7|24.16|0
1649913300000|2022-04-14 05:15:00|26.89|24.33|26.94|24.38|26.99|24.42|26.89|24.33|0
1649913600000|2022-04-14 05:20:00|26.96|24.39|26.79|24.24|26.96|24.39|26.76|24.21|0
1649913900000|2022-04-14 05:25:00|26.83|24.27|26.76|24.21|26.89|24.33|26.76|24.21|0
1649914200000|2022-04-14 05:30:00|26.78|24.23|26.89|24.33|26.92|24.36|26.68|24.14|0
1649914500000|2022-04-14 05:35:00|26.91|24.34|27.19|24.6|27.25|24.66|26.86|24.3|0
1649914800000|2022-04-14 05:40:00|27.2|24.61|27.07|24.49|27.22|24.63|26.99|24.42|0
1649915100000|2022-04-14 05:45:00|27.05|24.48|26.82|24.27|27.23|24.64|26.82|24.27|0
1649915400000|2022-04-14 05:50:00|26.79|24.24|26.85|24.3|26.89|24.33|26.76|24.21|0
1649915700000|2022-04-14 05:55:00|26.89|24.33|26.69|24.15|27.02|24.44|26.69|24.15|0
1649916000000|2022-04-14 06:00:00|26.72|24.18|26.59|24.06|26.85|24.29|26.56|24.03|0
1649916300000|2022-04-14 06:05:00|26.56|24.03|26.51|23.98|26.65|24.12|26.36|23.85|0
1649916600000|2022-04-14 06:10:00|26.52|24|26.56|24.03|26.62|24.09|26.46|23.94|0
1649916900000|2022-04-14 06:15:00|26.54|24.01|26.47|23.95|27.17|24.58|26.47|23.95|0
1649917200000|2022-04-14 06:20:00|26.49|23.97|26.6|24.07|26.6|24.07|26.41|23.89|0
1649917500000|2022-04-14 06:25:00|26.57|24.04|26.31|23.8|26.6|24.07|26.21|23.72|0
1649917800000|2022-04-14 06:30:00|26.28|23.78|26.07|23.58|26.41|23.89|26.02|23.54|0
1649918100000|2022-04-14 06:35:00|26.08|23.6|26.11|23.63|26.21|23.72|26.05|23.57|0
1649918400000|2022-04-14 06:40:00|26.1|23.61|26.08|23.6|26.18|23.69|26.02|23.54|0
1649918700000|2022-04-14 06:45:00|26.06|23.58|25.98|23.51|26.15|23.66|25.98|23.51|0
1649919000000|2022-04-14 06:50:00|25.95|23.48|25.82|23.36|26.05|23.57|25.82|23.36|0
1649919300000|2022-04-14 06:55:00|25.79|23.33|25.73|23.28|25.79|23.33|25.73|23.28|0
1649919600000|2022-04-14 07:00:00|25.82|23.36|26.03|22.67|26.13|23.36|25.44|22.49|0
1649919900000|2022-04-14 07:05:00|25.76|22.88|25.55|22.67|25.85|22.97|25.52|22.64|0
1649920200000|2022-04-14 07:10:00|25.52|22.64|25.37|22.49|25.61|22.73|25.16|22.28|0
1649920500000|2022-04-14 07:15:00|25.34|22.46|25.5|22.62|25.53|22.65|25.01|22.13|0
1649920800000|2022-04-14 07:20:00|25.52|22.64|25.57|22.69|25.63|22.75|25.16|22.28|0
1649921100000|2022-04-14 07:25:00|25.6|22.72|26.21|23.33|26.39|23.51|25.56|22.68|0
1649921400000|2022-04-14 07:30:00|26.24|23.36|25.76|22.88|26.27|23.39|25.75|22.87|0
1649921700000|2022-04-14 07:35:00|25.78|22.9|25.84|22.96|26.02|23.14|25.63|22.75|0
1649922000000|2022-04-14 07:40:00|25.85|22.97|25.5|23.1|26.05|23.17|25.44|22.74|0
1649922300000|2022-04-14 07:45:00|25.53|23.13|25.72|23.32|25.77|23.37|25.39|22.99|0
1649922600000|2022-04-14 07:50:00|25.74|23.34|25.54|23.14|25.74|23.34|25.46|23.06|0
1649922900000|2022-04-14 07:55:00|25.57|23.17|25.52|23.12|25.58|23.18|25.28|22.88|0
1649923200000|2022-04-14 08:00:00|25.54|23.14|25.19|22.79|25.64|23.24|25.13|22.74|0
1649923500000|2022-04-14 08:05:00|25.16|22.77|25.43|23.03|25.73|23.33|25.16|22.77|0
1649923800000|2022-04-14 08:10:00|25.49|23.09|25.55|23.15|25.64|23.24|25.4|23|0
1649924100000|2022-04-14 08:15:00|25.58|23.18|25.4|23|25.67|23.27|25.37|22.97|0
1649924400000|2022-04-14 08:20:00|25.37|22.97|25.31|22.91|25.47|23.07|25.25|22.85|0
1649924700000|2022-04-14 08:25:00|25.28|22.88|25.03|22.65|25.28|22.88|24.85|22.48|0
1649925000000|2022-04-14 08:30:00|25|22.62|24.97|22.59|25.09|22.7|24.88|22.51|0
1649925300000|2022-04-14 08:35:00|24.94|22.56|24.97|22.59|25.01|22.63|24.86|22.49|0
1649925600000|2022-04-14 08:40:00|24.94|22.56|25.12|22.73|25.33|22.93|24.94|22.56|0
1649925900000|2022-04-14 08:45:00|25.15|22.76|25.14|22.74|25.21|22.81|24.97|22.59|0
1649926200000|2022-04-14 08:50:00|25.15|22.76|25.27|22.87|25.3|22.9|25.11|22.71|0
1649926500000|2022-04-14 08:55:00|25.24|22.84|25.33|22.93|25.33|22.93|25.09|22.7|0
1649926800000|2022-04-14 09:00:00|25.3|22.9|25.15|22.75|25.39|22.99|25.15|22.75|0
1649927100000|2022-04-14 09:05:00|25.06|22.67|25.18|22.78|25.4|23|24.99|22.61|0
1649927400000|2022-04-14 09:10:00|25.15|22.75|25.18|22.78|25.39|22.99|24.84|22.47|0
1649927700000|2022-04-14 09:15:00|25.19|22.79|25.08|22.7|25.27|22.87|25.05|22.67|0
1649928000000|2022-04-14 09:20:00|25.12|22.72|25.22|22.82|25.31|22.91|25.08|22.7|0
1649928300000|2022-04-14 09:25:00|25.24|22.84|25.21|22.81|25.27|22.87|25.08|22.69|0
1649928600000|2022-04-14 09:30:00|25.24|22.84|25.42|23.02|25.45|23.05|25.14|22.75|0
1649928900000|2022-04-14 09:35:00|25.4|23|25.44|23.04|25.51|23.11|25.38|22.98|0
1649929200000|2022-04-14 09:40:00|25.46|23.06|25.41|23.01|25.5|23.1|25.35|22.95|0
1649929500000|2022-04-14 09:45:00|25.4|23|25.43|23.03|25.47|23.07|25.35|22.95|0
1649929800000|2022-04-14 09:50:00|25.41|23.01|25.29|22.89|25.56|23.01|24.71|22.21|0
1649930100000|2022-04-14 09:55:00|25.32|22.92|25.47|23.07|25.53|23.13|25.29|22.89|0
1649930400000|2022-04-14 10:00:00|25.44|23.04|25.68|23.28|25.71|23.31|25.38|22.98|0
1649930700000|2022-04-14 10:05:00|25.71|23.31|25.62|23.22|25.71|23.31|25.5|23.1|0
1649931000000|2022-04-14 10:10:00|25.6|23.2|25.44|23.04|25.71|23.31|25.33|22.93|0
1649931300000|2022-04-14 10:15:00|25.47|23.07|25.35|22.95|25.59|23.19|25.26|22.86|0
1649931600000|2022-04-14 10:20:00|25.33|22.93|25.35|22.95|25.51|23.11|25.26|22.86|0
1649931900000|2022-04-14 10:25:00|25.38|22.98|25.28|22.88|25.44|23.04|25.2|22.8|0
1649932200000|2022-04-14 10:30:00|25.34|22.94|24.85|22.49|25.37|22.97|24.79|22.43|0
1649932500000|2022-04-14 10:35:00|24.82|22.46|24.85|22.48|24.98|22.6|24.82|22.46|0
1649932800000|2022-04-14 10:40:00|24.88|22.51|25.1|22.71|25.16|22.77|24.87|22.5|0
1649933100000|2022-04-14 10:45:00|25.04|22.65|25.04|22.65|25.25|22.85|24.97|22.6|0
1649933400000|2022-04-14 10:50:00|25.02|22.64|25.31|22.91|25.31|22.91|25|22.62|0
1649933700000|2022-04-14 10:55:00|25.29|22.89|25.28|22.88|25.34|22.94|25.19|22.79|0
1649934000000|2022-04-14 11:00:00|25.25|22.85|25.76|23.36|25.82|23.42|25.16|22.76|0
1649934300000|2022-04-14 11:05:00|25.79|23.39|25.36|22.96|25.97|23.42|25.26|22.86|0
1649934600000|2022-04-14 11:10:00|25.35|22.95|25.38|22.98|25.5|23.1|25.27|22.87|0
1649934900000|2022-04-14 11:15:00|25.44|23.04|25.24|22.84|25.53|23.13|25.2|22.8|0
1649935200000|2022-04-14 11:20:00|25.23|22.83|25.01|22.63|25.23|22.83|24.94|22.57|0
1649935500000|2022-04-14 11:25:00|25.04|22.65|24.8|22.44|25.05|22.67|24.79|22.43|0
1649935800000|2022-04-14 11:30:00|24.79|22.43|24.82|22.46|24.97|22.6|24.73|22.37|0
1649936100000|2022-04-14 11:35:00|24.85|22.48|25.16|22.76|25.16|22.76|24.73|22.37|0
1649936400000|2022-04-14 11:40:00|25.13|22.74|25.05|22.66|25.34|22.94|25.02|22.64|0
1649936700000|2022-04-14 11:45:00|25.1|22.71|25.49|22.13|25.76|22.88|25.02|22.04|0
1649937000000|2022-04-14 11:50:00|25.52|22.16|24.35|21.47|25.52|22.16|24.32|21.28|0
1649937300000|2022-04-14 11:55:00|24.4|21.52|24.96|22.08|25.11|22.23|24.03|21.15|0
1649937600000|2022-04-14 12:00:00|24.95|22.07|25.17|22.29|25.3|22.42|24.86|21.98|0
1649937900000|2022-04-14 12:05:00|25.2|22.32|25.31|22.43|25.4|22.52|25.2|22.32|0
1649938200000|2022-04-14 12:10:00|25.33|22.45|25.46|22.58|25.55|22.67|25.28|22.4|0
1649938500000|2022-04-14 12:15:00|25.43|22.55|25.7|22.82|25.7|22.82|25.34|22.46|0
1649938800000|2022-04-14 12:20:00|25.67|22.79|25.67|22.79|25.76|22.88|25.58|22.7|0
1649939100000|2022-04-14 12:25:00|25.64|22.76|25.07|22.19|26.05|23.17|25.07|22.19|0
1649939400000|2022-04-14 12:30:00|25.13|22.25|24.5|22.17|25.33|22.45|24.41|21.95|0
1649939700000|2022-04-14 12:35:00|24.53|22.19|24.19|21.89|24.56|22.22|24.19|21.89|0
1649940000000|2022-04-14 12:40:00|24.22|21.92|24.19|21.89|24.31|22|23.89|21.62|0
1649940300000|2022-04-14 12:45:00|24.22|21.92|23.98|21.7|24.4|22.08|23.83|21.56|0
1649940600000|2022-04-14 12:50:00|23.95|21.67|23.95|21.67|24.1|21.8|23.89|21.61|0
1649940900000|2022-04-14 12:55:00|23.96|21.68|23.74|21.48|24.1|21.8|23.68|21.42|0
1649941200000|2022-04-14 13:00:00|23.77|21.5|23.95|21.67|23.95|21.67|23.5|21.26|0
1649941500000|2022-04-14 13:05:00|23.92|21.64|23.95|21.66|23.98|21.69|23.71|21.45|0
1649941800000|2022-04-14 13:10:00|23.92|21.64|23.88|21.61|24.01|21.72|23.79|21.53|0
1649942100000|2022-04-14 13:15:00|23.9|21.62|24.4|22.07|24.4|22.07|23.82|21.55|0
1649942400000|2022-04-14 13:20:00|24.37|22.05|24.49|22.16|24.55|22.21|24.37|22.05|0
1649942700000|2022-04-14 13:25:00|24.34|22.02|25.35|22.95|25.38|22.98|24.34|22.02|0
1649943000000|2022-04-14 13:30:00|25.38|22.98|26.29|23.89|26.29|23.89|25.38|22.98|0
1649943300000|2022-04-14 13:35:00|26.26|23.86|24.05|21.17|26.88|24.48|24.05|21.17|0
1649943600000|2022-04-14 13:40:00|24.14|21.26|22.92|20.04|24.29|21.41|22.92|20.04|0
1649943900000|2022-04-14 13:45:00|22.95|20.07|24.25|21.37|24.78|21.9|22.43|19.55|0
1649944200000|2022-04-14 13:50:00|24.29|21.41|23.62|20.74|24.35|21.47|23.29|20.41|0
1649944500000|2022-04-14 13:55:00|23.65|20.77|23.68|20.8|23.9|21.02|23.43|20.55|0
1649944800000|2022-04-14 14:00:00|23.75|20.87|24.25|21.37|24.62|21.74|23.63|20.75|0
1649945100000|2022-04-14 14:05:00|24.19|21.31|21.95|19.07|24.22|21.34|21.63|18.75|0
1649945400000|2022-04-14 14:10:00|21.84|18.96|21.67|18.79|22.19|19.31|21.51|18.63|0
1649945700000|2022-04-14 14:15:00|21.64|18.76|21.77|18.89|22.09|19.21|21.3|18.42|0
1649946000000|2022-04-14 14:20:00|22.22|19.34|22.97|20.09|23.45|20.57|22.11|19.23|0
1649946300000|2022-04-14 14:25:00|22.94|20.06|23.08|20.2|23.27|20.39|22.67|19.79|0
1649946600000|2022-04-14 14:30:00|23.04|20.16|23.41|20.53|23.69|20.81|22.86|19.98|0
1649946900000|2022-04-14 14:35:00|23.33|20.45|22.97|20.09|23.63|20.75|22.59|19.71|0
1649947200000|2022-04-14 14:40:00|22.91|20.03|22.98|20.1|23.32|20.44|22.67|19.79|0
1649947500000|2022-04-14 14:45:00|22.97|20.09|23.28|20.4|23.95|21.07|22.97|20.09|0
1649947800000|2022-04-14 14:50:00|23.2|20.32|23.14|20.26|23.2|20.32|22.75|19.87|0
1649948100000|2022-04-14 14:55:00|23.12|20.24|23.31|20.43|23.61|20.73|23.03|20.15|0
1649948400000|2022-04-14 15:00:00|23.23|20.35|23.64|20.76|23.82|20.94|23.03|20.15|0
1649948700000|2022-04-14 15:05:00|23.61|20.73|23.61|20.73|23.87|20.99|23.36|20.48|0
1649949000000|2022-04-14 15:10:00|23.58|20.7|23.58|20.7|23.89|21.01|23.25|20.37|0
1649949300000|2022-04-14 15:15:00|23.64|20.76|23.25|20.37|23.95|21.07|23.03|20.15|0
1649949600000|2022-04-14 15:20:00|23.28|20.4|24|21.12|24|21.12|22.92|20.04|0
1649949900000|2022-04-14 15:25:00|24.03|21.15|23.59|20.71|24.3|21.42|23.55|20.67|0
1649950200000|2022-04-14 15:30:00|23.52|20.64|23.27|20.39|23.75|20.87|23.21|20.33|0
1649950500000|2022-04-14 15:35:00|23.24|20.36|22.75|19.87|23.3|20.42|22.69|19.81|0
1649950800000|2022-04-14 15:40:00|22.83|19.95|22.15|19.27|22.83|19.95|22.07|19.19|0
1649951100000|2022-04-14 15:45:00|22.13|19.25|22.21|19.33|22.37|19.49|21.99|19.11|0
1649951400000|2022-04-14 15:50:00|22.23|19.35|21.99|19.11|22.23|19.35|21.99|19.11|0
1649951700000|2022-04-14 15:55:00|22.02|19.14|22.88|20|22.96|20.08|21.72|18.84|0
1649952000000|2022-04-14 16:00:00|22.83|19.95|22.8|19.92|23.27|20.39|22.58|19.7|0
1649952300000|2022-04-14 16:05:00|22.75|19.87|23.21|20.33|23.32|20.44|22.72|19.84|0
1649952600000|2022-04-14 16:10:00|23.18|20.3|22.83|19.95|23.29|20.41|22.8|19.92|0
1649952900000|2022-04-14 16:15:00|22.85|19.97|22.66|19.78|23.03|20.15|22.53|19.65|0
1649953200000|2022-04-14 16:20:00|22.69|19.81|22.53|19.65|22.69|19.81|22.31|19.43|0
1649953500000|2022-04-14 16:25:00|22.55|19.67|22.13|19.25|22.63|19.75|22.02|19.14|0
1649953800000|2022-04-14 16:30:00|22.1|19.22|22.13|19.25|22.34|19.46|21.97|19.09|0
1649954100000|2022-04-14 16:35:00|22.07|19.19|22.02|19.14|22.23|19.35|21.99|19.11|0
1649954400000|2022-04-14 16:40:00|21.99|19.11|21.64|18.76|22.02|19.14|21.63|18.75|0
1649954700000|2022-04-14 16:45:00|21.63|18.75|21.59|18.71|21.76|18.88|21.52|18.64|0
1649955000000|2022-04-14 16:50:00|21.57|18.69|21.55|18.67|21.68|18.8|21.52|18.64|0
1649955300000|2022-04-14 16:55:00|21.57|18.69|22.1|19.22|22.15|19.27|21.55|18.67|0
1649955600000|2022-04-14 17:00:00|22.12|19.24|22.09|19.21|22.31|19.43|21.96|19.08|0
1649955900000|2022-04-14 17:05:00|22.07|19.19|21.86|18.98|22.12|19.24|21.75|18.87|0
1649956200000|2022-04-14 17:10:00|21.84|18.96|21.78|18.9|22.25|19.37|21.75|18.87|0
1649956500000|2022-04-14 17:15:00|21.86|18.98|21.75|18.87|22.04|19.16|21.65|18.77|0
1649956800000|2022-04-14 17:20:00|21.72|18.84|21.91|19.03|22.01|19.13|21.72|18.84|0
1649957100000|2022-04-14 17:25:00|21.99|19.11|22.01|19.13|22.08|19.2|21.83|18.95|0
1649957400000|2022-04-14 17:30:00|22.02|19.14|22.22|19.34|22.27|19.39|21.93|19.05|0
1649957700000|2022-04-14 17:35:00|22.25|19.37|22.3|19.42|22.51|19.63|22.25|19.37|0
1649958000000|2022-04-14 17:40:00|22.31|19.43|22.7|19.82|22.81|19.93|22.25|19.37|0
1649958300000|2022-04-14 17:45:00|22.76|19.88|23.08|20.2|23.16|20.28|22.73|19.85|0
1649958600000|2022-04-14 17:50:00|23.11|20.23|22.86|19.98|23.22|20.34|22.86|19.98|0
1649958900000|2022-04-14 17:55:00|22.89|20.01|23.47|20.59|23.47|20.59|22.86|19.98|0
1649959200000|2022-04-14 18:00:00|23.44|20.56|23.88|21|24|21.12|23.41|20.53|0
1649959500000|2022-04-14 18:05:00|23.91|21.03|23.46|20.58|23.94|21.06|23.38|20.5|0
1649959800000|2022-04-14 18:10:00|23.49|20.61|23.57|20.69|23.71|20.83|23.35|20.47|0
1649960100000|2022-04-14 18:15:00|23.69|20.81|23.1|20.22|23.77|20.89|23.08|20.2|0
1649960400000|2022-04-14 18:20:00|23.01|20.13|22.61|19.73|23.02|20.14|22.59|19.71|0
1649960700000|2022-04-14 18:25:00|22.67|19.79|22.98|20.1|23.16|20.28|22.53|19.65|0
1649961000000|2022-04-14 18:30:00|23.02|20.14|22.56|19.68|23.24|20.36|22.45|19.57|0
1649961300000|2022-04-14 18:35:00|22.54|19.66|22.42|19.54|22.67|19.79|22.32|19.44|0
1649961600000|2022-04-14 18:40:00|22.45|19.57|22.58|19.7|22.64|19.76|22.42|19.54|0
1649961900000|2022-04-14 18:45:00|22.57|19.69|22.53|19.65|22.74|19.86|22.37|19.49|0
1649962200000|2022-04-14 18:50:00|22.56|19.68|21.68|18.8|22.61|19.73|21.6|18.72|0
1649962500000|2022-04-14 18:55:00|21.76|18.88|21.35|18.47|21.76|18.88|21.32|18.44|0
1649962800000|2022-04-14 19:00:00|21.32|18.44|22.69|19.81|24.05|21.17|20.9|18.02|0
1649963100000|2022-04-14 19:05:00|22.71|19.83|22.13|19.25|22.85|19.97|22.13|19.25|0
1649963400000|2022-04-14 19:10:00|22.14|19.26|22.34|19.46|22.36|19.48|22.02|19.14|0
1649963700000|2022-04-14 19:15:00|22.39|19.51|23.06|20.18|23.14|20.26|22.39|19.51|0
1649964000000|2022-04-14 19:20:00|23.03|20.15|22.79|19.91|23.2|20.32|22.68|19.8|0
1649964300000|2022-04-14 19:25:00|22.82|19.94|22.36|19.48|22.82|19.94|22.28|19.4|0
1649964600000|2022-04-14 19:30:00|22.41|19.53|21.86|18.98|22.41|19.53|21.84|18.96|0
1649964900000|2022-04-14 19:35:00|21.89|19.01|21.73|18.85|22.12|19.24|21.73|18.85|0
1649965200000|2022-04-14 19:40:00|21.79|18.91|22.33|19.45|22.33|19.45|21.68|18.8|0
1649965500000|2022-04-14 19:45:00|22.31|19.43|21.97|19.09|22.39|19.51|21.81|18.93|0
1649965800000|2022-04-14 19:50:00|21.76|18.88|21.45|18.57|21.76|18.88|21.25|18.37|0
1649966100000|2022-04-14 19:55:00|21.55|18.67|21.04|18.16|21.68|18.8|20.84|17.96|0
1649966400000|2022-04-14 20:00:00|21.02|18.14|20.82|17.94|21.17|18.29|20.79|17.91|0
1649966700000|2022-04-14 20:05:00|20.84|17.96|20.84|17.96|20.92|18.04|20.79|17.91|0
1649967000000|2022-04-14 20:10:00|20.82|17.94|20.79|17.91|20.87|17.99|20.79|17.91|0
1650265500000|2022-04-18 07:05:00|20.06|17.18|20.01|17.13|20.08|17.2|20.01|17.13|0
1650265800000|2022-04-18 07:10:00|20.03|17.15|20.08|17.2|20.15|17.27|20.01|17.13|0
1650266100000|2022-04-18 07:15:00|20.05|17.17|20.05|17.17|20.1|17.22|20.01|17.13|0
1650266400000|2022-04-18 07:20:00|20.04|17.16|20.11|17.23|20.12|17.24|19.98|17.1|0
1650266700000|2022-04-18 07:25:00|20.12|17.24|20.1|17.22|20.25|17.37|20.1|17.22|0
1650267000000|2022-04-18 07:30:00|20.09|17.21|20.1|17.22|20.1|17.22|19.98|17.1|0
1650267300000|2022-04-18 07:35:00|20.15|17.27|19.88|17|20.17|17.29|19.68|16.8|0
1650267600000|2022-04-18 07:40:00|19.91|17.03|19.85|16.97|19.98|17.1|19.79|16.91|0
1650267900000|2022-04-18 07:45:00|19.88|17|20.02|17.14|20.06|17.18|19.86|16.98|0
1650268200000|2022-04-18 07:50:00|20.01|17.13|20.07|17.19|20.09|17.21|19.98|17.1|0
1650268500000|2022-04-18 07:55:00|20.05|17.17|20.08|17.2|20.13|17.25|20|17.12|0
1650268800000|2022-04-18 08:00:00|20.07|17.19|20.75|17.87|20.81|17.93|20.07|17.19|0
1650269100000|2022-04-18 08:05:00|20.76|17.88|20.15|18.23|20.79|18.33|19.99|17.79|0
1650269400000|2022-04-18 08:10:00|20.17|18.25|20.06|18.15|20.17|18.25|20.03|18.12|0
1650269700000|2022-04-18 08:15:00|20.09|18.18|20.24|18.31|20.24|18.31|20.06|18.15|0
1650270000000|2022-04-18 08:20:00|20.23|18.3|20.16|18.24|20.35|18.41|20.16|18.24|0
1650270300000|2022-04-18 08:25:00|20.19|18.27|20.16|18.24|20.27|18.34|20.16|18.24|0
1650270600000|2022-04-18 08:30:00|20.19|18.27|20.14|18.22|20.19|18.27|20.09|18.17|0
1650270900000|2022-04-18 08:35:00|20.15|18.23|20.14|18.22|20.19|18.27|20.07|18.16|0
1650271200000|2022-04-18 08:40:00|20.11|18.2|20.17|18.25|20.17|18.25|20.08|18.17|0
1650271500000|2022-04-18 08:45:00|20.19|18.26|20.17|18.25|20.19|18.26|20.13|18.22|0
1650271800000|2022-04-18 08:50:00|20.19|18.26|19.99|18.09|20.19|18.26|19.98|18.08|0
1650272100000|2022-04-18 08:55:00|19.98|18.08|19.9|18.01|20.01|18.1|19.88|17.98|0
1650272400000|2022-04-18 09:00:00|19.93|18.03|19.88|17.98|19.93|18.03|19.3|17.46|0
1650272700000|2022-04-18 09:05:00|19.89|17.99|19.86|17.97|19.91|18.02|19.84|17.95|0
1650273000000|2022-04-18 09:10:00|19.85|17.96|19.72|17.85|19.86|17.97|19.72|17.85|0
1650273300000|2022-04-18 09:15:00|19.74|17.86|19.67|17.8|19.82|17.94|19.67|17.8|0
1650273600000|2022-04-18 09:20:00|19.66|17.79|19.2|17.37|19.66|17.79|19.08|17.26|0
1650273900000|2022-04-18 09:25:00|19.19|17.36|19.27|17.44|19.37|17.53|19.19|17.36|0
1650274200000|2022-04-18 09:30:00|19.25|17.41|19.37|17.53|19.4|17.55|19.25|17.41|0
1650274500000|2022-04-18 09:35:00|19.38|17.54|19.37|17.52|19.44|17.59|19.34|17.5|0
1650274800000|2022-04-18 09:40:00|19.36|17.51|19.34|17.5|19.44|17.59|19.32|17.48|0
1650275100000|2022-04-18 09:45:00|19.36|17.51|19.4|17.56|19.42|17.57|19.29|17.46|0
1650275400000|2022-04-18 09:50:00|19.42|17.57|19.42|17.57|19.42|17.57|19.32|17.48|0
1650275700000|2022-04-18 09:55:00|19.4|17.56|19.43|17.58|19.44|17.59|19.37|17.52|0
1650276000000|2022-04-18 10:00:00|19.42|17.57|19.59|17.72|19.61|17.75|19.39|17.54|0
1650276300000|2022-04-18 10:05:00|19.58|17.71|19.65|17.78|19.69|17.81|19.51|17.66|0
1650276600000|2022-04-18 10:10:00|19.64|17.77|19.64|17.77|19.68|17.8|19.59|17.72|0
1650276900000|2022-04-18 10:15:00|19.61|17.74|19.59|17.72|19.66|17.79|19.59|17.72|0
1650277200000|2022-04-18 10:20:00|19.56|17.7|19.59|17.72|19.69|17.81|19.56|17.7|0
1650277500000|2022-04-18 10:25:00|19.61|17.74|20|18.1|20.07|18.15|19.61|17.74|0
1650277800000|2022-04-18 10:30:00|20.01|18.11|19.9|18|20.01|18.11|19.86|17.97|0
1650278100000|2022-04-18 10:35:00|19.91|18.02|19.83|17.95|19.91|18.02|19.81|17.92|0
1650278400000|2022-04-18 10:40:00|19.81|17.92|19.91|18.01|20.01|18.11|19.81|17.92|0
1650278700000|2022-04-18 10:45:00|19.88|17.99|19.92|18.02|19.99|18.08|19.88|17.99|0
1650279000000|2022-04-18 10:50:00|19.93|18.04|19.91|18.01|19.98|18.08|19.88|17.99|0
1650279300000|2022-04-18 10:55:00|19.88|17.99|19.86|17.97|19.98|18.08|19.83|17.94|0
1650279600000|2022-04-18 11:00:00|19.93|18.03|20.2|18.28|20.24|18.31|19.93|18.03|0
1650279900000|2022-04-18 11:05:00|20.19|18.26|20.52|18.57|20.63|18.66|20.19|18.26|0
1650280200000|2022-04-18 11:10:00|20.55|18.59|21.02|19.02|21.07|19.07|20.52|18.57|0
1650280500000|2022-04-18 11:15:00|21.03|19.03|21.13|19.11|21.21|19.19|20.94|18.95|0
1650280800000|2022-04-18 11:20:00|21.1|19.09|20.94|18.94|21.15|19.14|20.91|18.92|0
1650281100000|2022-04-18 11:25:00|20.95|18.96|20.88|18.9|20.96|18.97|20.83|18.85|0
1650281400000|2022-04-18 11:30:00|20.9|18.91|20.91|18.92|20.96|18.97|20.81|18.82|0
1650281700000|2022-04-18 11:35:00|20.88|18.89|20.67|18.7|20.88|18.89|20.65|18.68|0
1650282000000|2022-04-18 11:40:00|20.65|18.68|20.7|18.73|20.7|18.73|20.49|18.54|0
1650282300000|2022-04-18 11:45:00|20.67|18.7|20.49|18.54|20.67|18.7|20.48|18.53|0
1650282600000|2022-04-18 11:50:00|20.46|18.51|20.49|18.54|20.54|18.58|20.36|18.42|0
1650282900000|2022-04-18 11:55:00|20.38|18.44|20.38|18.44|20.41|18.47|20.31|18.37|0
1650283200000|2022-04-18 12:00:00|20.41|18.47|20.52|18.57|20.59|18.63|20.33|18.39|0
1650283500000|2022-04-18 12:05:00|20.51|18.56|20.36|18.42|20.64|18.68|20.28|18.35|0
1650283800000|2022-04-18 12:10:00|20.33|18.39|20.2|18.28|20.41|18.46|20.12|18.21|0
1650284100000|2022-04-18 12:15:00|20.23|18.3|20.29|18.36|20.35|18.42|20.06|18.15|0
1650284400000|2022-04-18 12:20:00|20.28|18.35|20.38|18.44|20.43|18.48|20.28|18.35|0
1650284700000|2022-04-18 12:25:00|20.35|18.41|20.52|18.57|20.56|18.6|20.35|18.41|0
1650285000000|2022-04-18 12:30:00|20.53|18.58|20.45|18.51|20.56|18.6|20.31|18.38|0
1650285300000|2022-04-18 12:35:00|20.48|18.53|20.75|18.78|20.87|18.88|20.48|18.53|0
1650285600000|2022-04-18 12:40:00|20.77|18.79|20.53|18.58|20.82|18.84|20.5|18.55|0
1650285900000|2022-04-18 12:45:00|20.56|18.6|20.58|18.62|20.61|18.65|20.48|18.53|0
1650286200000|2022-04-18 12:50:00|20.57|18.61|20.37|18.43|20.63|18.67|20.32|18.39|0
1650286500000|2022-04-18 12:55:00|20.4|18.46|20.32|18.39|20.61|18.64|20.31|18.37|0
1650286800000|2022-04-18 13:00:00|20.31|18.37|20.74|18.76|20.77|18.8|20.2|18.28|0
1650287100000|2022-04-18 13:05:00|20.71|18.74|20.71|18.74|20.79|18.81|20.66|18.69|0
1650287400000|2022-04-18 13:10:00|20.72|18.75|20.94|18.95|20.94|18.95|20.68|18.71|0
1650287700000|2022-04-18 13:15:00|20.97|18.97|20.84|18.85|21.08|19.07|20.84|18.85|0
1650288000000|2022-04-18 13:20:00|20.81|18.83|20.92|18.92|20.94|18.95|20.81|18.83|0
1650288300000|2022-04-18 13:25:00|20.89|18.9|20.6|18.64|20.89|18.9|20.52|18.57|0
1650288600000|2022-04-18 13:30:00|20.78|18.8|21.65|19.59|23.09|20.89|20.73|18.76|0
1650288900000|2022-04-18 13:35:00|21.52|19.47|21.24|19.22|22.23|20.12|21.24|19.22|0
1650289200000|2022-04-18 13:40:00|21.19|19.17|21.43|19.39|21.96|19.87|20.66|18.69|0
1650289500000|2022-04-18 13:45:00|21.6|19.54|21.32|19.29|21.6|19.54|20.87|18.88|0
1650289800000|2022-04-18 13:50:00|21.43|19.39|20.34|18.4|21.46|19.42|20.1|18.19|0
1650290100000|2022-04-18 13:55:00|20.31|18.38|20.17|18.25|20.31|18.38|19.9|18|0
1650290400000|2022-04-18 14:00:00|20.08|18.16|20.57|18.61|20.76|18.78|19.51|17.65|0
1650290700000|2022-04-18 14:05:00|20.62|18.66|20.12|18.2|20.68|18.71|19.74|17.86|0
1650291000000|2022-04-18 14:10:00|20.14|18.23|21.14|19.13|21.28|19.25|20.07|18.16|0
1650291300000|2022-04-18 14:15:00|21.2|19.18|21.3|19.28|21.39|19.35|20.93|18.94|0
1650291600000|2022-04-18 14:20:00|21.33|19.3|22.29|20.17|22.35|20.22|21.22|19.2|0
1650291900000|2022-04-18 14:25:00|22.32|20.2|21.57|19.52|22.49|20.35|21.57|19.52|0
1650292200000|2022-04-18 14:30:00|21.71|19.64|22.07|19.97|22.07|19.97|21.63|19.57|0
1650292500000|2022-04-18 14:35:00|22.1|19.99|22.12|20.02|22.15|20.04|21.68|19.62|0
1650292800000|2022-04-18 14:40:00|22.24|20.12|22.18|20.07|22.49|20.35|21.98|19.89|0
1650293100000|2022-04-18 14:45:00|22.23|20.12|22.09|19.99|22.4|20.27|21.85|19.76|0
1650293400000|2022-04-18 14:50:00|22.07|19.96|21.46|19.42|22.09|19.99|21.35|19.32|0
1650293700000|2022-04-18 14:55:00|21.49|19.44|20.33|18.39|21.49|19.44|20.05|18.14|0
1650294000000|2022-04-18 15:00:00|20.31|18.38|20.6|18.64|20.6|18.64|20.08|18.17|0
1650294300000|2022-04-18 15:05:00|20.63|18.67|20.31|18.38|20.71|18.74|20.31|18.38|0
1650294600000|2022-04-18 15:10:00|20.26|18.33|20.23|18.31|20.47|18.52|20.18|18.26|0
1650294900000|2022-04-18 15:15:00|20.21|18.28|19.77|17.88|20.29|18.35|19.61|17.74|0
1650295200000|2022-04-18 15:20:00|19.79|17.91|19.08|17.26|19.89|18|19.06|17.24|0
1650295500000|2022-04-18 15:25:00|19.01|17.2|19.48|17.62|19.58|17.71|18.85|17.05|0
1650295800000|2022-04-18 15:30:00|19.45|17.6|19.27|17.44|19.55|17.69|19.08|17.26|0
1650296100000|2022-04-18 15:35:00|19.3|17.46|18.95|17.15|19.33|17.48|18.83|17.03|0
1650296400000|2022-04-18 15:40:00|18.93|17.12|19.02|17.21|19.12|17.3|18.76|16.96|0
1650296700000|2022-04-18 15:45:00|19.05|17.23|18.48|16.68|19.05|17.23|18.46|16.66|0
1650297000000|2022-04-18 15:50:00|18.5|16.7|18.9|17.1|18.9|17.1|18.43|16.63|0
1650297300000|2022-04-18 15:55:00|18.86|17.06|18.61|16.81|19.2|17.37|18.57|16.77|0
1650297600000|2022-04-18 16:00:00|18.59|16.79|18.36|16.56|18.68|16.88|18.17|16.37|0
1650297900000|2022-04-18 16:05:00|18.34|16.54|18.18|16.38|18.56|16.76|18.17|16.37|0
1650298200000|2022-04-18 16:10:00|18.15|16.35|17.78|15.98|18.24|16.44|17.67|15.87|0
1650298500000|2022-04-18 16:15:00|17.76|15.96|17.78|15.98|17.96|16.16|17.44|15.64|0
1650298800000|2022-04-18 16:20:00|17.76|15.96|17.89|16.09|17.92|16.12|17.71|15.91|0
1650299100000|2022-04-18 16:25:00|17.92|16.12|17.69|15.89|17.92|16.12|17.58|15.78|0
1650299400000|2022-04-18 16:30:00|17.67|15.87|17.71|15.91|17.83|16.03|17.49|15.69|0
1650299700000|2022-04-18 16:35:00|17.74|15.94|18.27|16.47|18.32|16.52|17.54|15.74|0
1650300000000|2022-04-18 16:40:00|18.34|16.54|18.52|16.72|18.57|16.77|17.98|16.18|0
1650300300000|2022-04-18 16:45:00|18.55|16.75|18.48|16.68|18.71|16.91|18.38|16.58|0
1650300600000|2022-04-18 16:50:00|18.5|16.7|18.85|17.05|18.92|17.12|18.45|16.65|0
1650300900000|2022-04-18 16:55:00|18.87|17.07|18.82|17.02|19.02|17.21|18.75|16.95|0
1650301200000|2022-04-18 17:00:00|18.87|17.07|18.82|17.02|18.94|17.14|18.68|16.88|0
1650301500000|2022-04-18 17:05:00|18.8|17|19.41|17.57|19.41|17.57|18.77|16.97|0
1650301800000|2022-04-18 17:10:00|19.44|17.59|19.49|17.63|19.82|17.93|19.41|17.56|0
1650302100000|2022-04-18 17:15:00|19.46|17.61|18.35|16.55|19.46|17.61|18.33|16.53|0
1650302400000|2022-04-18 17:20:00|18.37|16.57|18.72|16.92|18.86|17.06|18.26|16.46|0
1650302700000|2022-04-18 17:25:00|18.74|16.94|19.03|17.22|19.03|17.22|18.65|16.85|0
1650303000000|2022-04-18 17:30:00|19.01|17.2|20.35|18.41|20.36|18.42|18.96|17.15|0
1650303300000|2022-04-18 17:35:00|20.36|18.42|19.81|17.92|21.25|19.23|19.58|17.71|0
1650303600000|2022-04-18 17:40:00|19.89|17.99|19.97|18.06|19.99|18.09|19.71|17.83|0
1650303900000|2022-04-18 17:45:00|19.91|18.02|20.15|18.23|20.25|18.32|19.73|17.85|0
1650304200000|2022-04-18 17:50:00|20.12|18.21|19.8|17.91|20.32|18.38|19.64|17.77|0
1650304500000|2022-04-18 17:55:00|19.82|17.93|19.64|17.77|20.24|18.31|19.49|17.63|0
1650304800000|2022-04-18 18:00:00|19.73|17.85|19.74|17.86|20.06|18.15|19.56|17.7|0
1650305100000|2022-04-18 18:05:00|19.69|17.82|19.48|17.63|19.78|17.9|19.36|17.51|0
1650305400000|2022-04-18 18:10:00|19.46|17.6|19.46|17.6|19.46|17.6|19.15|17.33|0
1650305700000|2022-04-18 18:15:00|19.47|17.61|19.1|17.28|19.9|18|18.76|16.96|0
1650306000000|2022-04-18 18:20:00|19.01|17.2|20.14|18.23|20.14|18.23|18.91|17.11|0
1650306300000|2022-04-18 18:25:00|20.17|18.25|19.54|17.68|20.38|18.44|19.38|17.53|0
1650306600000|2022-04-18 18:30:00|19.57|17.71|19.85|17.96|19.91|18.01|19.53|17.67|0
1650306900000|2022-04-18 18:35:00|19.87|17.97|19.72|17.84|20.09|18.18|19.65|17.77|0
1650307200000|2022-04-18 18:40:00|19.75|17.87|19.44|17.59|19.91|18.01|19.36|17.52|0
1650307500000|2022-04-18 18:45:00|19.46|17.61|19.31|17.47|19.52|17.66|19.06|17.24|0
1650307800000|2022-04-18 18:50:00|19.26|17.43|19.51|17.66|19.72|17.84|19.21|17.38|0
1650308100000|2022-04-18 18:55:00|19.48|17.62|19.03|17.22|19.51|17.66|18.95|17.15|0
1650308400000|2022-04-18 19:00:00|18.98|17.17|18.71|16.91|19.16|17.33|18.67|16.87|0
1650308700000|2022-04-18 19:05:00|18.74|16.94|18.64|16.84|18.98|17.17|18.55|16.75|0
1650309000000|2022-04-18 19:10:00|18.69|16.89|18.38|16.58|18.93|17.13|18.17|16.37|0
1650309300000|2022-04-18 19:15:00|18.41|16.61|18.22|16.42|18.64|16.84|18.17|16.37|0
1650309600000|2022-04-18 19:20:00|18.23|16.43|17.94|16.14|18.45|16.65|17.83|16.03|0
1650309900000|2022-04-18 19:25:00|17.85|16.05|18.1|16.3|18.23|16.43|17.56|15.76|0
1650310200000|2022-04-18 19:30:00|18.07|16.27|17.37|15.57|18.07|16.27|17.28|15.48|0
1650310500000|2022-04-18 19:35:00|17.34|15.54|17.34|15.54|17.43|15.63|16.85|15.05|0
1650310800000|2022-04-18 19:40:00|17.36|15.56|17.54|15.74|17.74|15.94|17.14|15.34|0
1650311100000|2022-04-18 19:45:00|17.45|15.65|17.7|14.82|17.92|15.65|17.14|14.75|0
1650311400000|2022-04-18 19:50:00|17.68|14.8|18.69|15.81|18.76|15.88|17.5|14.62|0
1650311700000|2022-04-18 19:55:00|18.67|15.79|19.82|16.94|19.82|16.94|18.62|15.74|0
1650312000000|2022-04-18 20:00:00|19.92|17.04|20.23|18.3|20.36|18.3|19.52|16.99|0
1650312300000|2022-04-18 20:05:00|20.2|18.28|20.02|18.11|20.59|18.63|19.86|17.97|0
1650312600000|2022-04-18 20:10:00|20.04|18.14|19.94|18.04|20.11|18.19|19.84|17.95|0
1650312900000|2022-04-18 20:15:00|20.04|18.13|20.31|18.37|20.47|18.52|19.99|18.09|0
1650313200000|2022-04-18 20:20:00|20.33|18.4|20.36|18.42|20.4|18.45|20.31|18.37|0
1650313500000|2022-04-18 20:25:00|20.31|18.37|20.12|18.2|20.31|18.37|20.02|18.11|0
1650313800000|2022-04-18 20:30:00|20.09|18.18|20.01|18.11|20.09|18.18|19.88|17.99|0
1650314100000|2022-04-18 20:35:00|20.04|18.13|20.04|18.13|20.09|18.18|20.01|18.11|0
1650314400000|2022-04-18 20:40:00|20.07|18.15|20.12|18.2|20.12|18.2|20.07|18.15|0
1650314700000|2022-04-18 20:45:00|20.09|18.18|19.93|18.03|20.17|18.25|19.93|18.03|0
1650315000000|2022-04-18 20:50:00|19.96|18.06|19.93|18.03|19.98|18.08|19.93|18.03|0
1650315300000|2022-04-18 20:55:00|20.02|18.11|20|18.1|20.04|18.14|20|18.1|0
1650315600000|2022-04-18 21:00:00|20.02|18.09|20.11|18.2|20.12|18.21|20.02|18.09|0
1650315900000|2022-04-18 21:05:00|20.12|18.19|20.09|18.17|20.12|18.2|20.09|18.17|0
1650316200000|2022-04-18 21:10:00|20.1|18.19|20.04|18.13|20.1|18.19|20.01|18.1|0
1650316500000|2022-04-18 21:15:00|20.03|18.12|20|18.09|20.03|18.12|19.99|18.08|0
1650316800000|2022-04-18 21:20:00|19.99|18.11|20.07|18.16|20.07|18.16|19.99|18.11|0
1650317100000|2022-04-18 21:25:00|20.08|18.17|20.02|18.11|20.08|18.17|20.01|18.11|0
1650317400000|2022-04-18 21:30:00|20.01|18.1|20.02|18.11|20.02|18.11|20.01|18.1|0
1650317700000|2022-04-18 21:35:00|20.03|18.12|20.08|18.17|20.08|18.17|20.02|18.12|0
1650318000000|2022-04-18 21:40:00|20.09|18.18|20.12|18.2|20.13|18.21|20.08|18.16|0
1650318300000|2022-04-18 21:45:00|20.13|18.21|20.09|18.18|20.14|18.22|20.09|18.18|0
1650318600000|2022-04-18 21:50:00|20.12|18.21|20.14|18.22|20.18|18.26|20.09|18.18|0
1650318900000|2022-04-18 21:55:00|20.12|18.21|20.13|18.21|20.19|18.27|20.12|18.21|0
1650319200000|2022-04-18 22:00:00|20.1|18.18|20.11|18.2|20.19|18.27|19.93|18.03|0
1650319500000|2022-04-18 22:05:00|20.14|18.22|19.9|18.01|20.14|18.22|19.9|18.01|0
1650319800000|2022-04-18 22:10:00|19.88|17.98|20.06|18.15|20.08|18.17|19.85|17.96|0
1650320100000|2022-04-18 22:15:00|20.07|18.16|19.98|18.08|20.11|18.19|19.93|18.03|0
1650320400000|2022-04-18 22:20:00|20.02|18.11|20.13|18.22|20.13|18.22|19.98|18.08|0
1650320700000|2022-04-18 22:25:00|20.16|18.24|20.24|18.31|20.24|18.31|20.13|18.22|0
1650321000000|2022-04-18 22:30:00|20.21|18.29|20.37|18.43|20.48|18.53|20.21|18.29|0
1650321300000|2022-04-18 22:35:00|20.34|18.41|20.29|18.36|20.45|18.5|20.26|18.33|0
1650321600000|2022-04-18 22:40:00|20.28|18.34|20.21|18.28|20.34|18.41|20.21|18.28|0
1650321900000|2022-04-18 22:45:00|20.24|18.31|20.24|18.31|20.26|18.33|20.18|18.26|0
1650322200000|2022-04-18 22:50:00|20.26|18.33|20.18|18.26|20.26|18.33|20.18|18.26|0
1650322500000|2022-04-18 22:55:00|20.21|18.28|20.1|18.19|20.21|18.28|20.1|18.19|0
1650322800000|2022-04-18 23:00:00|20.13|18.21|20.31|18.38|20.36|18.43|20.13|18.21|0
1650323100000|2022-04-18 23:05:00|20.29|18.35|20.18|18.26|20.31|18.38|20.18|18.26|0
1650323400000|2022-04-18 23:10:00|20.2|18.28|20.13|18.21|20.2|18.28|20.09|18.17|0
1650323700000|2022-04-18 23:15:00|20.15|18.23|20.12|18.21|20.26|18.33|20.1|18.18|0
1650324000000|2022-04-18 23:20:00|20.15|18.23|20.12|18.21|20.2|18.28|20.07|18.16|0
1650324300000|2022-04-18 23:25:00|20.11|18.19|19.99|18.09|20.12|18.21|19.99|18.09|0
1650324600000|2022-04-18 23:30:00|19.97|18.06|20.02|18.11|20.02|18.11|19.94|18.04|0
1650324900000|2022-04-18 23:35:00|20.04|18.13|19.99|18.09|20.04|18.13|19.91|18.02|0
1650325200000|2022-04-18 23:40:00|20.02|18.11|20.07|18.16|20.07|18.16|20.02|18.11|0
1650325500000|2022-04-18 23:45:00|20.12|18.2|20.62|18.66|20.8|18.82|20.12|18.2|0
1650325800000|2022-04-18 23:50:00|20.65|18.68|21.05|19.05|21.11|19.1|20.6|18.63|0
1650326100000|2022-04-18 23:55:00|21.08|19.07|21.22|19.2|21.22|19.2|21.08|19.07|0
1650326400000|2022-04-19 00:00:00|21.19|19.17|20.97|18.97|21.19|19.17|20.97|18.97|0
1650326700000|2022-04-19 00:05:00|20.98|18.99|20.97|18.97|21.11|19.1|20.89|18.9|0
1650327000000|2022-04-19 00:10:00|20.94|18.95|21.05|19.05|21.13|19.12|20.92|18.92|0
1650327300000|2022-04-19 00:15:00|21.04|19.03|20.83|18.85|21.05|19.05|20.73|18.75|0
1650327600000|2022-04-19 00:20:00|20.86|18.87|20.82|18.83|20.86|18.87|20.75|18.78|0
1650327900000|2022-04-19 00:25:00|20.83|18.85|20.8|18.82|20.89|18.9|20.78|18.8|0
1650328200000|2022-04-19 00:30:00|20.82|18.83|20.78|18.8|20.86|18.87|20.67|18.7|0
1650328500000|2022-04-19 00:35:00|20.75|18.77|20.69|18.72|20.78|18.8|20.69|18.72|0
1650328800000|2022-04-19 00:40:00|20.71|18.74|20.35|18.41|20.71|18.74|20.35|18.41|0
1650329100000|2022-04-19 00:45:00|20.32|18.38|19.67|17.79|20.35|18.41|19.64|17.77|0
1650329400000|2022-04-19 00:50:00|19.68|17.8|19.69|17.82|19.74|17.86|19.41|17.56|0
1650329700000|2022-04-19 00:55:00|19.68|17.8|19.66|17.79|19.74|17.86|19.46|17.61|0
1650330000000|2022-04-19 01:00:00|19.61|17.74|19.46|17.6|19.69|17.81|19.25|17.42|0
1650330300000|2022-04-19 01:05:00|19.48|17.63|19.56|17.7|19.56|17.7|19.36|17.51|0
1650330600000|2022-04-19 01:10:00|19.53|17.67|19.82|17.93|19.89|18|19.48|17.63|0
1650330900000|2022-04-19 01:15:00|19.77|17.88|19.6|17.73|19.82|17.93|19.53|17.67|0
1650331200000|2022-04-19 01:20:00|19.58|17.72|19.89|18|19.89|18|19.53|17.67|0
1650331500000|2022-04-19 01:25:00|19.92|18.02|19.97|18.07|19.97|18.07|19.85|17.96|0
1650331800000|2022-04-19 01:30:00|19.94|18.04|20.02|18.11|20.11|18.2|19.92|18.02|0
1650332100000|2022-04-19 01:35:00|20.05|18.14|20.11|18.2|20.13|18.21|19.99|18.09|0
1650332400000|2022-04-19 01:40:00|20.09|18.17|19.89|18|20.13|18.21|19.84|17.95|0
1650332700000|2022-04-19 01:45:00|19.88|17.98|20.15|18.23|20.2|18.28|19.76|17.88|0
1650333000000|2022-04-19 01:50:00|20.12|18.21|20.04|18.14|20.12|18.21|19.9|18.01|0
1650333300000|2022-04-19 01:55:00|20.02|18.11|19.9|18|20.11|18.19|19.86|17.97|0
1650333600000|2022-04-19 02:00:00|19.89|17.99|19.94|18.04|19.94|18.04|19.78|17.9|0
1650333900000|2022-04-19 02:05:00|19.92|18.03|19.78|17.9|19.92|18.03|19.76|17.87|0
1650334200000|2022-04-19 02:10:00|19.76|17.87|19.57|17.71|19.81|17.92|19.52|17.66|0
1650334500000|2022-04-19 02:15:00|19.6|17.73|19.77|17.88|19.78|17.9|19.57|17.71|0
1650334800000|2022-04-19 02:20:00|19.75|17.87|19.7|17.82|19.75|17.87|19.65|17.78|0
1650335100000|2022-04-19 02:25:00|19.69|17.81|19.53|17.67|19.73|17.85|19.52|17.66|0
1650335400000|2022-04-19 02:30:00|19.52|17.66|19.6|17.73|19.6|17.73|19.49|17.64|0
1650335700000|2022-04-19 02:35:00|19.57|17.71|19.83|17.94|19.85|17.96|19.57|17.71|0
1650336000000|2022-04-19 02:40:00|19.8|17.92|19.8|17.92|19.8|17.92|19.72|17.85|0
1650336300000|2022-04-19 02:45:00|19.77|17.89|19.83|17.94|19.9|18.01|19.77|17.89|0
1650336600000|2022-04-19 02:50:00|19.84|17.95|19.9|18.01|19.92|18.02|19.8|17.91|0
1650336900000|2022-04-19 02:55:00|19.88|17.98|19.82|17.94|19.88|17.98|19.75|17.87|0
1650337200000|2022-04-19 03:00:00|19.84|17.95|19.88|17.98|19.9|18.01|19.8|17.91|0
1650337500000|2022-04-19 03:05:00|19.86|17.97|19.87|17.98|19.9|18.01|19.81|17.92|0
1650337800000|2022-04-19 03:10:00|19.9|18.01|20.06|18.15|20.11|18.19|19.85|17.96|0
1650338100000|2022-04-19 03:15:00|20.03|18.12|20.19|18.26|20.19|18.26|20.03|18.12|0
1650338400000|2022-04-19 03:20:00|20.21|18.29|20.58|18.62|20.64|18.67|20.19|18.26|0
1650338700000|2022-04-19 03:25:00|20.61|18.65|20.61|18.65|20.61|18.65|20.5|18.55|0
1650339000000|2022-04-19 03:30:00|20.66|18.7|20.64|18.67|20.76|18.78|20.61|18.65|0
1650339300000|2022-04-19 03:35:00|20.66|18.69|20.66|18.69|20.72|18.74|20.61|18.65|0
1650339600000|2022-04-19 03:40:00|20.65|18.68|20.63|18.67|20.71|18.74|20.61|18.64|0
1650339900000|2022-04-19 03:45:00|20.61|18.64|20.47|18.52|20.61|18.64|20.31|18.38|0
1650340200000|2022-04-19 03:50:00|20.46|18.51|20.47|18.52|20.55|18.59|20.45|18.5|0
1650340500000|2022-04-19 03:55:00|20.44|18.5|20.44|18.5|20.5|18.55|20.42|18.47|0
1650340800000|2022-04-19 04:00:00|20.47|18.52|20.31|18.38|20.5|18.55|20.31|18.38|0
1650341100000|2022-04-19 04:05:00|20.34|18.4|20.36|18.42|20.47|18.52|20.34|18.4|0
1650341400000|2022-04-19 04:10:00|20.39|18.45|20.31|18.37|20.42|18.47|20.28|18.35|0
1650341700000|2022-04-19 04:15:00|20.29|18.36|20.39|18.45|20.41|18.47|20.26|18.33|0
1650342000000|2022-04-19 04:20:00|20.36|18.42|20.31|18.37|20.39|18.45|20.29|18.36|0
1650342300000|2022-04-19 04:25:00|20.28|18.35|20.28|18.35|20.33|18.4|20.23|18.3|0
1650342600000|2022-04-19 04:30:00|20.27|18.34|20.33|18.4|20.33|18.4|20.2|18.28|0
1650342900000|2022-04-19 04:35:00|20.38|18.44|20.28|18.35|20.38|18.44|20.28|18.35|0
1650343200000|2022-04-19 04:40:00|20.25|18.32|20.36|18.42|20.36|18.42|20.22|18.3|0
1650343500000|2022-04-19 04:45:00|20.34|18.41|20.38|18.44|20.39|18.45|20.33|18.39|0
1650343800000|2022-04-19 04:50:00|20.36|18.42|20.46|18.51|20.49|18.54|20.33|18.39|0
1650344100000|2022-04-19 04:55:00|20.47|18.52|20.51|18.56|20.57|18.61|20.46|18.51|0
1650344400000|2022-04-19 05:00:00|20.49|18.54|20.3|18.37|20.59|18.63|20.3|18.37|0
1650344700000|2022-04-19 05:05:00|20.33|18.39|20.11|18.2|20.33|18.39|20.09|18.18|0
1650345000000|2022-04-19 05:10:00|20.14|18.22|20.09|18.17|20.19|18.27|20.06|18.15|0
1650345300000|2022-04-19 05:15:00|20.11|18.2|20.03|18.13|20.11|18.2|19.96|18.06|0
1650345600000|2022-04-19 05:20:00|20.01|18.1|20.03|18.13|20.03|18.13|19.98|18.08|0
1650345900000|2022-04-19 05:25:00|20.01|18.1|20.11|18.2|20.14|18.22|20.01|18.1|0
1650346200000|2022-04-19 05:30:00|20.08|18.17|20.01|18.1|20.11|18.2|20.01|18.1|0
1650346500000|2022-04-19 05:35:00|19.98|18.08|20.08|18.17|20.11|18.19|19.95|18.05|0
1650346800000|2022-04-19 05:40:00|20.06|18.15|20.13|18.22|20.21|18.29|20.02|18.11|0
1650347100000|2022-04-19 05:45:00|20.16|18.24|20.08|18.17|20.19|18.26|20.03|18.12|0
1650347400000|2022-04-19 05:50:00|20.11|18.19|20.24|18.31|20.28|18.35|20.08|18.17|0
1650347700000|2022-04-19 05:55:00|20.26|18.33|19.95|18.05|20.26|18.33|19.95|18.05|0
1650348000000|2022-04-19 06:00:00|19.92|18.02|19.95|18.05|20.09|18.18|19.69|17.81|0
1650348300000|2022-04-19 06:05:00|20|18.09|20.37|18.43|20.47|18.52|19.74|17.86|0
1650348600000|2022-04-19 06:10:00|20.34|18.4|20.5|18.55|20.5|18.55|20.23|18.31|0
1650348900000|2022-04-19 06:15:00|20.53|18.57|20.56|18.61|20.79|18.81|20.34|18.4|0
1650349200000|2022-04-19 06:20:00|20.55|18.59|20.78|18.8|20.93|18.93|20.55|18.59|0
1650349500000|2022-04-19 06:25:00|20.79|18.81|20.36|18.42|20.97|18.98|20.34|18.4|0
1650349800000|2022-04-19 06:30:00|20.34|18.4|20.23|18.3|20.36|18.42|20.1|18.18|0
1650350100000|2022-04-19 06:35:00|20.26|18.33|20.12|18.21|20.27|18.34|20.08|18.17|0
1650350400000|2022-04-19 06:40:00|20.15|18.23|20.25|18.33|20.28|18.35|20.1|18.18|0
1650350700000|2022-04-19 06:45:00|20.23|18.3|20.17|18.25|20.28|18.35|20.11|18.19|0
1650351000000|2022-04-19 06:50:00|20.16|18.24|20.04|18.13|20.23|18.3|20.02|18.11|0
1650351300000|2022-04-19 06:55:00|20.09|18.18|20.04|18.13|20.09|18.18|19.88|17.99|0
1650351600000|2022-04-19 07:00:00|20.01|18.11|20.44|17.08|20.44|18.11|19.24|16.84|0
1650351900000|2022-04-19 07:05:00|20.2|17.32|20.01|17.13|20.4|17.52|19.86|16.98|0
1650352200000|2022-04-19 07:10:00|19.96|17.08|19.33|16.45|19.96|17.08|19.33|16.45|0
1650352500000|2022-04-19 07:15:00|19.31|16.43|19.46|16.58|19.54|16.66|19.23|16.35|0
1650352800000|2022-04-19 07:20:00|19.45|16.57|19.48|16.6|19.55|16.67|19.23|16.35|0
1650353100000|2022-04-19 07:25:00|19.52|16.64|19.4|16.52|19.57|16.69|19.37|16.49|0
1650353400000|2022-04-19 07:30:00|19.42|16.54|19.24|16.36|19.57|16.69|19.23|16.35|0
1650353700000|2022-04-19 07:35:00|19.23|16.35|19.07|16.19|19.28|16.4|18.88|16|0
1650354000000|2022-04-19 07:40:00|19.05|16.17|19.09|16.21|19.15|16.27|18.9|16.02|0
1650354300000|2022-04-19 07:45:00|19.06|16.18|19.45|16.57|19.49|16.61|19.04|16.16|0
1650354600000|2022-04-19 07:50:00|19.47|16.59|19.54|16.66|19.56|16.68|19.44|16.56|0
1650354900000|2022-04-19 07:55:00|19.61|16.73|19.97|17.09|20.14|17.26|19.61|16.73|0
1650355200000|2022-04-19 08:00:00|19.92|17.04|20.07|17.19|20.22|17.34|19.92|17.04|0
1650355500000|2022-04-19 08:05:00|20.09|17.21|20.23|17.35|20.54|17.66|20.04|17.16|0
1650355800000|2022-04-19 08:10:00|20.24|17.36|19.85|16.97|20.35|17.47|19.83|16.95|0
1650356100000|2022-04-19 08:15:00|19.88|17|20.34|17.46|20.47|17.59|19.88|17|0
1650356400000|2022-04-19 08:20:00|20.32|17.44|20.11|18.19|20.5|18.29|20|17.41|0
1650356700000|2022-04-19 08:25:00|20.09|18.18|20.09|18.18|20.26|18.33|19.99|18.08|0
1650357000000|2022-04-19 08:30:00|20.17|18.25|20.14|18.22|20.34|18.4|20|18.09|0
1650357300000|2022-04-19 08:35:00|20.16|18.24|20.18|18.26|20.42|18.48|20.03|18.12|0
1650357600000|2022-04-19 08:40:00|20.16|18.24|19.74|17.86|20.23|18.31|19.7|17.82|0
1650357900000|2022-04-19 08:45:00|19.69|17.81|18.64|16.84|19.76|17.88|18.52|16.72|0
1650358200000|2022-04-19 08:50:00|18.59|16.79|18.92|16.04|19.27|16.93|18.53|15.97|0
1650358500000|2022-04-19 08:55:00|18.87|15.99|19.37|16.49|19.52|16.64|18.53|15.65|0
1650358800000|2022-04-19 09:00:00|19.33|16.45|19.23|16.35|19.38|16.5|19.09|16.21|0
1650359100000|2022-04-19 09:05:00|19.21|16.33|19.23|16.35|19.3|16.42|19.12|16.24|0
1650359400000|2022-04-19 09:10:00|19.25|16.37|19.03|16.15|19.27|16.39|18.92|16.04|0
1650359700000|2022-04-19 09:15:00|19.02|16.14|19.04|16.16|19.11|16.23|18.9|16.02|0
1650360000000|2022-04-19 09:20:00|19.02|16.14|18.74|15.86|19.16|16.28|18.72|15.84|0
1650360300000|2022-04-19 09:25:00|18.72|15.84|18.57|15.69|18.78|15.9|18.49|15.61|0
1650360600000|2022-04-19 09:30:00|18.51|15.63|18.87|15.99|18.92|16.04|18.32|15.44|0
1650360900000|2022-04-19 09:35:00|18.88|16|18.8|15.92|19.1|16.22|18.73|15.85|0
1650361200000|2022-04-19 09:40:00|18.82|15.94|18.87|15.99|18.94|16.06|18.66|15.78|0
1650361500000|2022-04-19 09:45:00|18.86|15.98|18.87|15.99|18.94|16.06|18.85|15.97|0
1650361800000|2022-04-19 09:50:00|18.89|16.01|18.56|15.68|18.92|16.04|18.53|15.65|0
1650362100000|2022-04-19 09:55:00|18.59|15.71|18.99|16.11|19.01|16.13|18.59|15.71|0
1650362400000|2022-04-19 10:00:00|18.98|16.1|18.28|16.48|19.1|16.5|18.27|15.89|0
1650362700000|2022-04-19 10:05:00|18.3|16.5|18.19|16.39|18.3|16.5|18.19|16.39|0
1650363000000|2022-04-19 10:10:00|18.21|16.41|18.35|16.55|18.35|16.55|18.05|16.25|0
1650363300000|2022-04-19 10:15:00|18.32|16.52|18.63|16.83|18.67|16.87|18.32|16.52|0
1650363600000|2022-04-19 10:20:00|18.6|16.8|18.84|17.04|18.84|17.04|18.6|16.8|0
1650363900000|2022-04-19 10:25:00|18.91|17.11|18.76|16.96|18.91|17.11|18.76|16.96|0
1650364200000|2022-04-19 10:30:00|18.74|16.94|18.6|16.8|18.76|16.96|18.6|16.8|0
1650364500000|2022-04-19 10:35:00|18.65|16.85|18.72|16.92|18.74|16.94|18.62|16.82|0
1650364800000|2022-04-19 10:40:00|18.69|16.89|18.95|17.15|18.98|17.17|18.58|16.78|0
1650365100000|2022-04-19 10:45:00|18.9|17.1|18.64|16.84|18.9|17.1|18.57|16.77|0
1650365400000|2022-04-19 10:50:00|18.67|16.87|18.9|17.1|18.9|17.1|18.6|16.8|0
1650365700000|2022-04-19 10:55:00|18.88|17.08|19.1|17.28|19.13|17.3|18.74|16.94|0
1650366000000|2022-04-19 11:00:00|19.15|17.33|19.38|17.53|19.45|17.6|19.08|17.26|0
1650366300000|2022-04-19 11:05:00|19.4|17.55|19.33|17.48|19.45|17.6|19.2|17.37|0
1650366600000|2022-04-19 11:10:00|19.31|17.47|19.25|17.42|19.33|17.48|19.17|17.35|0
1650366900000|2022-04-19 11:15:00|19.3|17.46|19.32|17.48|19.55|17.69|19.2|17.37|0
1650367200000|2022-04-19 11:20:00|19.27|17.44|18.95|17.15|19.32|17.48|18.8|17|0
1650367500000|2022-04-19 11:25:00|18.98|17.17|18.78|16.98|19.12|17.3|18.76|16.96|0
1650367800000|2022-04-19 11:30:00|18.81|17.01|18.83|17.03|18.9|17.1|18.76|16.96|0
1650368100000|2022-04-19 11:35:00|18.82|17.02|18.57|16.77|18.83|17.03|18.47|16.67|0
1650368400000|2022-04-19 11:40:00|18.59|16.79|18.66|16.86|18.81|17.01|18.55|16.75|0
1650368700000|2022-04-19 11:45:00|18.69|16.89|18.84|17.04|18.88|17.08|18.69|16.89|0
1650369000000|2022-04-19 11:50:00|18.85|17.05|19.22|17.39|19.3|17.46|18.85|17.05|0
1650369300000|2022-04-19 11:55:00|19.25|17.42|19.2|17.37|19.35|17.51|19.1|17.28|0
1650369600000|2022-04-19 12:00:00|19.22|17.39|19.2|17.37|19.22|17.39|19|17.19|0
1650369900000|2022-04-19 12:05:00|19.17|17.35|19.53|17.67|19.53|17.67|19.16|17.33|0
1650370200000|2022-04-19 12:10:00|19.5|17.64|19.48|17.62|19.66|17.78|19.45|17.6|0
1650370500000|2022-04-19 12:15:00|19.5|17.64|19.24|17.41|19.7|17.82|19.19|17.36|0
1650370800000|2022-04-19 12:20:00|19.28|17.44|19.04|17.22|19.34|17.5|18.96|17.16|0
1650371100000|2022-04-19 12:25:00|19.01|17.2|19.14|17.31|19.14|17.31|18.91|17.11|0
1650371400000|2022-04-19 12:30:00|19.11|17.29|19.34|17.5|19.41|17.57|19.09|17.27|0
1650371700000|2022-04-19 12:35:00|19.36|17.52|19.03|17.22|19.41|17.56|18.88|17.08|0
1650372000000|2022-04-19 12:40:00|19.01|17.2|18.96|17.15|19.13|17.31|18.88|17.08|0
1650372300000|2022-04-19 12:45:00|18.88|17.08|18.6|16.8|18.96|17.15|18.6|16.8|0
1650372600000|2022-04-19 12:50:00|18.62|16.82|18.67|16.87|18.72|16.92|18.6|16.8|0
1650372900000|2022-04-19 12:55:00|18.65|16.85|18.74|16.94|18.74|16.94|18.6|16.8|0
1650373200000|2022-04-19 13:00:00|18.72|16.92|18.67|16.87|18.93|17.13|18.62|16.82|0
1650373500000|2022-04-19 13:05:00|18.64|16.84|18.39|16.59|18.64|16.84|17.97|16.17|0
1650373800000|2022-04-19 13:10:00|18.36|16.56|18.46|16.66|18.53|16.73|18.27|16.47|0
1650374100000|2022-04-19 13:15:00|18.48|16.68|18.43|16.63|18.6|16.8|18.43|16.63|0
1650374400000|2022-04-19 13:20:00|18.41|16.61|18.81|17.01|18.81|17.01|18.32|16.52|0
1650374700000|2022-04-19 13:25:00|18.83|17.03|18.84|17.04|18.88|17.08|18.4|16.6|0
1650375000000|2022-04-19 13:30:00|18.85|17.05|19.66|17.79|19.84|17.95|18.71|16.91|0
1650375300000|2022-04-19 13:35:00|19.69|17.81|19.05|17.23|19.87|17.97|19.02|17.21|0
1650375600000|2022-04-19 13:40:00|18.92|17.12|20.5|18.54|20.82|18.83|18.85|17.05|0
1650375900000|2022-04-19 13:45:00|20.66|18.69|19.95|18.05|21.09|19.08|19.8|17.91|0
1650376200000|2022-04-19 13:50:00|20.08|18.17|21.19|19.17|21.27|19.24|19.8|17.91|0
1650376500000|2022-04-19 13:55:00|21.08|19.07|21.88|19.8|21.88|19.8|21.08|19.07|0
1650376800000|2022-04-19 14:00:00|21.94|19.85|22.02|19.93|22.19|20.08|21.6|19.54|0
1650377100000|2022-04-19 14:05:00|22|19.9|21.54|19.48|23.09|20.89|21.31|19.28|0
1650377400000|2022-04-19 14:10:00|21.59|19.54|22.03|19.93|22.33|20.21|21.54|19.48|0
1650377700000|2022-04-19 14:15:00|22|19.91|21.86|19.78|22.2|20.09|21.46|19.42|0
1650378000000|2022-04-19 14:20:00|21.89|19.8|22.29|20.16|22.34|20.22|21.72|19.65|0
1650378300000|2022-04-19 14:25:00|22.31|20.19|22.01|19.92|22.82|20.65|21.87|19.79|0
1650378600000|2022-04-19 14:30:00|22.16|20.05|22.21|20.1|22.44|20.31|22.04|19.94|0
1650378900000|2022-04-19 14:35:00|22.23|20.11|22.41|20.28|22.44|20.31|21.81|19.73|0
1650379200000|2022-04-19 14:40:00|22.4|20.27|23.96|21.68|24.16|21.86|22.3|20.17|0
1650379500000|2022-04-19 14:45:00|24.01|21.72|24.37|22.05|24.62|22.27|23.98|21.69|0
1650379800000|2022-04-19 14:50:00|24.34|22.02|23.67|21.42|24.43|22.11|23.67|21.42|0
1650380100000|2022-04-19 14:55:00|23.7|21.44|23.82|21.55|24.19|21.88|23.58|21.34|0
1650380400000|2022-04-19 15:00:00|23.76|21.5|24.04|21.75|24.1|21.81|23.5|21.26|0
1650380700000|2022-04-19 15:05:00|24.1|21.81|24.26|21.95|24.53|22.2|23.98|21.7|0
1650381000000|2022-04-19 15:10:00|24.29|21.97|24.16|21.86|24.38|22.06|24.07|21.78|0
1650381300000|2022-04-19 15:15:00|24.19|21.89|24.13|21.83|24.87|22.5|24.04|21.75|0
1650381600000|2022-04-19 15:20:00|24.16|21.86|24.84|22.47|24.87|22.5|23.95|21.67|0
1650381900000|2022-04-19 15:25:00|24.81|22.45|24.39|22.07|24.81|22.45|24.11|21.82|0
1650382200000|2022-04-19 15:30:00|24.33|22.01|23.96|21.68|24.54|22.21|23.81|21.54|0
1650382500000|2022-04-19 15:35:00|23.99|21.7|24.45|22.12|24.45|22.12|23.9|21.62|0
1650382800000|2022-04-19 15:40:00|24.42|22.09|24.48|22.15|24.6|22.26|24.26|21.95|0
1650383100000|2022-04-19 15:45:00|24.51|22.17|24.45|22.12|24.54|22.2|24.29|21.98|0
1650383400000|2022-04-19 15:50:00|24.48|22.15|24.85|22.48|25.04|22.65|24.48|22.15|0
1650383700000|2022-04-19 15:55:00|24.82|22.45|24.35|22.03|24.85|22.48|24.29|21.98|0
1650384000000|2022-04-19 16:00:00|24.38|22.06|24.32|22|24.41|22.09|23.98|21.7|0
1650384300000|2022-04-19 16:05:00|24.35|22.03|24.5|22.17|24.5|22.17|24.17|21.86|0
1650384600000|2022-04-19 16:10:00|24.44|22.11|24.26|21.95|24.5|22.17|24.19|21.89|0
1650384900000|2022-04-19 16:15:00|24.29|21.97|24.35|22.03|24.38|22.06|24.1|21.81|0
1650385200000|2022-04-19 16:20:00|24.32|22|24.59|22.25|24.66|22.31|24.32|22|0
1650385500000|2022-04-19 16:25:00|24.56|22.22|24.16|21.86|24.72|22.36|24.07|21.78|0
1650385800000|2022-04-19 16:30:00|24.19|21.89|24.25|21.94|24.31|22|24.01|21.72|0
1650386100000|2022-04-19 16:35:00|24.28|21.97|23.61|21.36|24.38|22.05|23.58|21.34|0
1650386400000|2022-04-19 16:40:00|23.64|21.39|23.85|21.58|23.98|21.69|23.58|21.34|0
1650386700000|2022-04-19 16:45:00|23.79|21.53|23.91|21.64|23.97|21.69|23.67|21.42|0
1650387000000|2022-04-19 16:50:00|23.88|21.61|24.16|21.86|24.31|21.99|23.85|21.58|0
1650387300000|2022-04-19 16:55:00|24.13|21.83|23.91|21.63|24.25|21.94|23.88|21.61|0
1650387600000|2022-04-19 17:00:00|24|21.72|24.06|21.77|24.25|21.94|23.85|21.58|0
1650387900000|2022-04-19 17:05:00|24.03|21.74|23.79|21.52|24.22|21.91|23.79|21.52|0
1650388200000|2022-04-19 17:10:00|23.82|21.55|23.91|21.63|23.91|21.63|23.67|21.41|0
1650388500000|2022-04-19 17:15:00|23.88|21.6|24|21.71|24.12|21.82|23.82|21.55|0
1650388800000|2022-04-19 17:20:00|23.97|21.69|23.85|21.57|24.24|21.93|23.85|21.57|0
1650389100000|2022-04-19 17:25:00|23.88|21.6|23.1|20.9|23.88|21.6|23.04|20.84|0
1650389400000|2022-04-19 17:30:00|23.07|20.87|23.6|21.35|23.75|21.49|23.07|20.87|0
1650389700000|2022-04-19 17:35:00|23.66|21.41|23.66|21.41|23.69|21.44|23.54|21.3|0
1650390000000|2022-04-19 17:40:00|23.68|21.42|23.36|21.14|23.69|21.44|23.36|21.14|0
1650390300000|2022-04-19 17:45:00|23.39|21.16|23.93|21.65|23.93|21.65|23.18|20.97|0
1650390600000|2022-04-19 17:50:00|23.87|21.6|24.3|21.98|24.48|22.15|23.87|21.6|0
1650390900000|2022-04-19 17:55:00|24.33|22.01|24.14|21.84|24.48|22.15|24.11|21.82|0
1650391200000|2022-04-19 18:00:00|24.11|21.82|23.99|21.7|24.2|21.9|23.87|21.6|0
1650391500000|2022-04-19 18:05:00|23.96|21.68|23.75|21.48|24.2|21.9|23.66|21.4|0
1650391800000|2022-04-19 18:10:00|23.81|21.54|23.33|21.1|23.81|21.54|22.85|20.68|0
1650392100000|2022-04-19 18:15:00|23.3|21.08|22.94|20.76|23.3|21.08|22.94|20.76|0
1650392400000|2022-04-19 18:20:00|22.97|20.78|23.41|21.18|23.47|21.24|22.85|20.68|0
1650392700000|2022-04-19 18:25:00|23.38|21.16|23.41|21.18|23.46|21.22|22.91|20.73|0
1650393000000|2022-04-19 18:30:00|23.38|21.16|23.26|21.05|23.71|21.45|23.17|20.97|0
1650393300000|2022-04-19 18:35:00|23.29|21.07|23.92|21.64|23.98|21.7|23.2|20.99|0
1650393600000|2022-04-19 18:40:00|23.89|21.62|24.04|21.75|24.16|21.86|23.77|21.51|0
1650393900000|2022-04-19 18:45:00|24.07|21.78|24.04|21.75|24.12|21.82|23.86|21.59|0
1650394200000|2022-04-19 18:50:00|24.07|21.78|24.04|21.75|24.47|22.14|23.92|21.64|0
1650394500000|2022-04-19 18:55:00|24.02|21.74|24.44|22.11|24.44|22.11|24.01|21.72|0
1650394800000|2022-04-19 19:00:00|24.38|22.06|24.28|21.97|24.59|22.25|24.22|21.92|0
1650395100000|2022-04-19 19:05:00|24.31|22|24.84|22.47|24.87|22.5|24.1|21.8|0
1650395400000|2022-04-19 19:10:00|24.81|22.45|25.83|23.43|25.83|23.43|24.65|22.31|0
1650395700000|2022-04-19 19:15:00|25.79|23.39|26.01|23.61|26.2|23.8|25.79|23.39|0
1650396000000|2022-04-19 19:20:00|26.04|23.64|26.23|23.83|26.29|23.89|25.82|23.42|0
1650396300000|2022-04-19 19:25:00|26.26|23.86|26.01|23.61|26.32|23.92|25.95|23.55|0
1650396600000|2022-04-19 19:30:00|25.98|23.58|26.25|23.85|26.57|24.17|25.98|23.58|0
1650396900000|2022-04-19 19:35:00|26.22|23.82|25.28|22.88|26.88|24.48|25.06|22.67|0
1650397200000|2022-04-19 19:40:00|25.21|22.81|24.58|22.24|25.21|22.81|24.43|22.1|0
1650397500000|2022-04-19 19:45:00|24.55|22.21|24.42|22.1|24.64|22.3|24.02|21.73|0
1650397800000|2022-04-19 19:50:00|24.93|22.55|24.64|22.29|25.67|23.27|24.64|22.29|0
1650398100000|2022-04-19 19:55:00|24.42|22.1|24.61|22.27|24.96|22.58|23.71|21.46|0
1650398400000|2022-04-19 20:00:00|24.64|22.29|22.34|20.22|24.64|22.29|22.32|20.19|0
1650398700000|2022-04-19 20:05:00|22.4|20.27|23.5|21.27|23.59|21.35|21.86|19.78|0
1650399000000|2022-04-19 20:10:00|23.52|21.28|22.82|20.65|23.56|21.32|22.71|20.54|0
1650399300000|2022-04-19 20:15:00|22.79|20.62|23.56|21.32|23.62|21.37|22.79|20.62|0
1650399600000|2022-04-19 20:20:00|23.53|21.29|23.8|21.54|23.86|21.59|23.53|21.29|0
1650399900000|2022-04-19 20:25:00|23.77|21.51|23.53|21.29|23.77|21.51|23.53|21.29|0
1650400200000|2022-04-19 20:30:00|23.56|21.32|23.56|21.32|23.68|21.43|23.5|21.26|0
1650400500000|2022-04-19 20:35:00|23.59|21.34|23.62|21.37|23.68|21.42|23.53|21.29|0
1650400800000|2022-04-19 20:40:00|23.65|21.4|23.53|21.29|23.77|21.51|23.53|21.29|0
1650401100000|2022-04-19 20:45:00|23.59|21.34|23.53|21.29|23.62|21.37|23.5|21.26|0
1650401400000|2022-04-19 20:50:00|23.56|21.31|23.59|21.34|23.59|21.34|23.5|21.26|0
1650401700000|2022-04-19 20:55:00|23.62|21.37|23.57|21.32|23.65|21.39|23.5|21.26|0
1650402000000|2022-04-19 21:00:00|23.58|21.33|23.51|21.27|23.59|21.35|23.5|21.27|0
1650402300000|2022-04-19 21:05:00|23.5|21.26|23.52|21.28|23.52|21.28|23.48|21.24|0
1650402600000|2022-04-19 21:10:00|23.53|21.29|23.49|21.25|23.53|21.29|23.48|21.24|0
1650402900000|2022-04-19 21:15:00|23.5|21.26|23.4|21.17|23.54|21.29|23.4|21.17|0
1650403200000|2022-04-19 21:20:00|23.39|21.16|23.43|21.2|23.45|21.21|23.39|21.16|0
1650403500000|2022-04-19 21:25:00|23.44|21.21|23.39|21.16|23.44|21.21|23.34|21.12|0
1650403800000|2022-04-19 21:30:00|23.4|21.17|23.34|21.12|23.4|21.17|23.28|21.06|0
1650404100000|2022-04-19 21:35:00|23.37|21.14|23.41|21.18|23.41|21.18|23.34|21.12|0
1650404400000|2022-04-19 21:40:00|23.39|21.16|23.35|21.12|23.4|21.17|23.3|21.09|0
1650404700000|2022-04-19 21:45:00|23.38|21.15|23.39|21.16|23.39|21.17|23.38|21.15|0
1650405000000|2022-04-19 21:50:00|23.38|21.17|23.36|21.14|23.39|21.17|23.35|21.12|0
1650405300000|2022-04-19 21:55:00|23.34|21.11|23.34|21.12|23.43|21.2|23.34|21.11|0
1650405600000|2022-04-19 22:00:00|23.38|21.15|23.33|21.11|23.51|21.27|23.23|21.02|0
1650405900000|2022-04-19 22:05:00|23.36|21.14|23.72|21.46|23.72|21.46|23.3|21.08|0
1650406200000|2022-04-19 22:10:00|23.69|21.44|23.78|21.52|23.81|21.54|23.63|21.38|0
1650406500000|2022-04-19 22:15:00|23.8|21.53|23.96|21.68|24.01|21.72|23.78|21.52|0
1650406800000|2022-04-19 22:20:00|23.99|21.71|23.9|21.62|23.99|21.71|23.78|21.52|0
1650407100000|2022-04-19 22:25:00|23.93|21.65|23.93|21.65|23.99|21.71|23.78|21.51|0
1650407400000|2022-04-19 22:30:00|23.96|21.68|24.17|21.87|24.17|21.87|23.93|21.65|0
1650407700000|2022-04-19 22:35:00|24.14|21.84|24.33|22.01|24.42|22.09|24.14|21.84|0
1650408000000|2022-04-19 22:40:00|24.31|21.99|24.2|21.9|24.31|21.99|24.14|21.84|0
1650408300000|2022-04-19 22:45:00|24.17|21.87|24.11|21.81|24.23|21.92|24.11|21.81|0
1650408600000|2022-04-19 22:50:00|24.08|21.79|24.05|21.76|24.12|21.83|23.99|21.7|0
1650408900000|2022-04-19 22:55:00|24.06|21.77|23.98|21.7|24.12|21.82|23.92|21.65|0
1650409200000|2022-04-19 23:00:00|24.02|21.73|23.74|21.48|24.05|21.76|23.62|21.37|0
1650409500000|2022-04-19 23:05:00|23.77|21.51|23.68|21.42|23.77|21.51|23.62|21.37|0
1650409800000|2022-04-19 23:10:00|23.69|21.44|23.68|21.42|23.74|21.48|23.59|21.34|0
1650410100000|2022-04-19 23:15:00|23.65|21.4|23.71|21.45|23.72|21.46|23.62|21.37|0
1650410400000|2022-04-19 23:20:00|23.72|21.46|23.74|21.48|23.86|21.59|23.71|21.45|0
1650410700000|2022-04-19 23:25:00|23.75|21.49|23.47|21.23|23.77|21.5|23.44|21.2|0
1650411000000|2022-04-19 23:30:00|23.5|21.26|23.37|21.15|23.55|21.31|23.37|21.15|0
1650411300000|2022-04-19 23:35:00|23.39|21.16|23.58|21.34|23.6|21.35|23.29|21.07|0
1650411600000|2022-04-19 23:40:00|23.61|21.36|23.85|21.58|23.85|21.58|23.61|21.36|0
1650411900000|2022-04-19 23:45:00|23.88|21.61|23.7|21.44|23.95|21.66|23.67|21.42|0
1650412200000|2022-04-19 23:50:00|23.67|21.42|23.82|21.55|23.91|21.64|23.67|21.42|0
1650412500000|2022-04-19 23:55:00|23.84|21.57|23.82|21.55|23.91|21.64|23.7|21.44|0
1650412800000|2022-04-20 00:00:00|23.79|21.52|23.49|21.25|23.91|21.63|23.37|21.14|0
1650413100000|2022-04-20 00:05:00|23.46|21.22|23.4|21.17|23.55|21.31|23.31|21.09|0
1650413400000|2022-04-20 00:10:00|23.41|21.18|23.55|21.3|23.61|21.36|23.37|21.14|0
1650413700000|2022-04-20 00:15:00|23.52|21.28|23.4|21.17|23.76|21.49|23.4|21.17|0
1650414000000|2022-04-20 00:20:00|23.43|21.19|23.6|21.36|23.6|21.36|23.37|21.14|0
1650414300000|2022-04-20 00:25:00|23.57|21.33|23.65|21.4|23.79|21.52|23.56|21.32|0
1650414600000|2022-04-20 00:30:00|23.66|21.41|23.65|21.4|23.81|21.55|23.6|21.36|0
1650414900000|2022-04-20 00:35:00|23.66|21.41|23.89|21.61|23.89|21.61|23.65|21.39|0
1650415200000|2022-04-20 00:40:00|23.87|21.6|23.78|21.52|23.89|21.61|23.78|21.52|0
1650415500000|2022-04-20 00:45:00|23.8|21.53|23.69|21.43|23.84|21.57|23.66|21.41|0
1650415800000|2022-04-20 00:50:00|23.67|21.42|23.75|21.49|23.81|21.54|23.6|21.35|0
1650416100000|2022-04-20 00:55:00|23.78|21.52|23.84|21.57|23.87|21.6|23.75|21.49|0
1650416400000|2022-04-20 01:00:00|23.87|21.6|23.84|21.57|24.14|21.84|23.79|21.53|0
1650416700000|2022-04-20 01:05:00|23.87|21.6|23.78|21.51|23.88|21.61|23.69|21.43|0
1650417000000|2022-04-20 01:10:00|23.82|21.55|23.67|21.42|23.84|21.57|23.66|21.4|0
1650417300000|2022-04-20 01:15:00|23.65|21.4|22.76|20.6|23.65|21.4|22.73|20.57|0
1650417600000|2022-04-20 01:20:00|22.73|20.57|22.94|20.75|23|20.81|22.66|20.5|0
1650417900000|2022-04-20 01:25:00|22.91|20.73|22.88|20.7|22.97|20.78|22.62|20.46|0
1650418200000|2022-04-20 01:30:00|22.85|20.67|22.61|20.46|23.08|20.89|22.61|20.46|0
1650418500000|2022-04-20 01:35:00|22.64|20.49|22.92|20.74|23.08|20.88|22.64|20.49|0
1650418800000|2022-04-20 01:40:00|22.91|20.72|22.88|20.7|23.02|20.83|22.88|20.7|0
1650419100000|2022-04-20 01:45:00|22.89|20.71|22.9|20.72|22.99|20.8|22.79|20.62|0
1650419400000|2022-04-20 01:50:00|22.89|20.71|22.93|20.75|22.99|20.8|22.87|20.7|0
1650419700000|2022-04-20 01:55:00|22.96|20.78|22.93|20.75|23.08|20.88|22.9|20.72|0
1650420000000|2022-04-20 02:00:00|22.96|20.77|22.99|20.8|23.11|20.91|22.75|20.59|0
1650420300000|2022-04-20 02:05:00|23.05|20.85|23.4|21.18|23.58|21.34|22.96|20.77|0
1650420600000|2022-04-20 02:10:00|23.37|21.15|23.34|21.12|23.55|21.31|23.22|21.01|0
1650420900000|2022-04-20 02:15:00|23.31|21.09|23.27|21.05|23.43|21.2|23.19|20.98|0
1650421200000|2022-04-20 02:20:00|23.28|21.07|23.19|20.98|23.28|21.07|23.07|20.88|0
1650421500000|2022-04-20 02:25:00|23.16|20.96|23.43|21.2|23.55|21.31|23.13|20.93|0
1650421800000|2022-04-20 02:30:00|23.46|21.23|23.34|21.12|23.49|21.25|23.19|20.98|0
1650422100000|2022-04-20 02:35:00|23.31|21.09|23.31|21.09|23.34|21.12|23.2|20.99|0
1650422400000|2022-04-20 02:40:00|23.34|21.12|23.22|21.01|23.34|21.12|23.19|20.98|0
1650422700000|2022-04-20 02:45:00|23.19|20.98|23.29|21.07|23.4|21.17|23.13|20.93|0
1650423000000|2022-04-20 02:50:00|23.31|21.09|23.28|21.06|23.31|21.09|23.19|20.98|0
1650423300000|2022-04-20 02:55:00|23.31|21.09|23.51|21.27|23.54|21.3|23.31|21.09|0
1650423600000|2022-04-20 03:00:00|23.54|21.3|23.6|21.36|23.78|21.52|23.54|21.3|0
1650423900000|2022-04-20 03:05:00|23.62|21.37|23.63|21.38|23.69|21.44|23.57|21.33|0
1650424200000|2022-04-20 03:10:00|23.66|21.41|23.48|21.24|23.69|21.44|23.3|21.08|0
1650424500000|2022-04-20 03:15:00|23.5|21.26|23.42|21.19|23.54|21.3|23.18|20.97|0
1650424800000|2022-04-20 03:20:00|23.45|21.22|23.48|21.24|23.6|21.35|23.39|21.16|0
1650425100000|2022-04-20 03:25:00|23.51|21.27|23.6|21.35|23.69|21.43|23.48|21.24|0
1650425400000|2022-04-20 03:30:00|23.63|21.38|23.33|21.11|23.63|21.38|23.3|21.08|0
1650425700000|2022-04-20 03:35:00|23.36|21.13|23.54|21.29|23.54|21.29|23.36|21.13|0
1650426000000|2022-04-20 03:40:00|23.51|21.27|23.45|21.21|23.54|21.29|23.42|21.19|0
1650426300000|2022-04-20 03:45:00|23.39|21.16|23.56|21.32|23.56|21.32|23.37|21.14|0
1650426600000|2022-04-20 03:50:00|23.59|21.35|23.96|21.67|24.02|21.73|23.56|21.32|0
1650426900000|2022-04-20 03:55:00|23.93|21.65|24.02|21.73|24.02|21.73|23.86|21.59|0
1650427200000|2022-04-20 04:00:00|24.05|21.76|23.82|21.55|24.08|21.78|23.8|21.54|0
1650427500000|2022-04-20 04:05:00|23.8|21.54|23.83|21.56|23.89|21.62|23.8|21.53|0
1650427800000|2022-04-20 04:10:00|23.86|21.59|23.74|21.48|23.86|21.59|23.59|21.34|0
1650428100000|2022-04-20 04:15:00|23.77|21.51|23.71|21.45|23.8|21.53|23.71|21.45|0
1650428400000|2022-04-20 04:20:00|23.74|21.48|23.77|21.5|23.77|21.5|23.62|21.37|0
1650428700000|2022-04-20 04:25:00|23.74|21.48|23.83|21.56|23.89|21.61|23.71|21.45|0
1650429000000|2022-04-20 04:30:00|23.8|21.53|23.87|21.6|23.89|21.61|23.77|21.5|0
1650429300000|2022-04-20 04:35:00|23.89|21.61|23.86|21.58|23.95|21.67|23.83|21.56|0
1650429600000|2022-04-20 04:40:00|23.89|21.61|23.92|21.64|23.92|21.64|23.86|21.58|0
1650429900000|2022-04-20 04:45:00|23.95|21.67|23.85|21.58|23.95|21.67|23.79|21.53|0
1650430200000|2022-04-20 04:50:00|23.82|21.55|23.73|21.47|23.85|21.58|23.64|21.39|0
1650430500000|2022-04-20 04:55:00|23.7|21.44|23.73|21.47|23.76|21.5|23.66|21.4|0
1650430800000|2022-04-20 05:00:00|23.7|21.44|23.31|21.09|23.91|21.64|23.25|21.04|0
1650431100000|2022-04-20 05:05:00|23.37|21.14|23.43|21.2|23.53|21.29|23.31|21.09|0
1650431400000|2022-04-20 05:10:00|23.4|21.17|23.43|21.2|23.49|21.25|23.28|21.06|0
1650431700000|2022-04-20 05:15:00|23.44|21.21|23.25|21.03|23.52|21.28|23.25|21.03|0
1650432000000|2022-04-20 05:20:00|23.26|21.05|23.16|20.95|23.31|21.09|23.04|20.85|0
1650432300000|2022-04-20 05:25:00|23.19|20.98|23.19|20.98|23.25|21.03|23.04|20.84|0
1650432600000|2022-04-20 05:30:00|23.2|20.99|23.24|21.03|23.45|21.22|23.2|20.99|0
1650432900000|2022-04-20 05:35:00|23.21|21|23.33|21.11|23.36|21.14|23.13|20.92|0
1650433200000|2022-04-20 05:40:00|23.35|21.12|23.69|21.44|23.72|21.46|23.35|21.12|0
1650433500000|2022-04-20 05:45:00|23.72|21.46|23.54|21.3|23.72|21.46|23.45|21.22|0
1650433800000|2022-04-20 05:50:00|23.57|21.33|23.45|21.22|23.63|21.38|23.45|21.22|0
1650434100000|2022-04-20 05:55:00|23.54|21.3|23.72|21.46|23.75|21.49|23.48|21.24|0
1650434400000|2022-04-20 06:00:00|23.69|21.43|23.54|21.3|23.84|21.57|23.54|21.3|0
1650434700000|2022-04-20 06:05:00|23.57|21.32|23.24|21.02|23.63|21.38|23.21|21|0
1650435000000|2022-04-20 06:10:00|23.21|21|24.16|21.86|24.26|21.95|23.21|21|0
1650435300000|2022-04-20 06:15:00|24.13|21.83|23.98|21.7|24.18|21.88|23.89|21.61|0
1650435600000|2022-04-20 06:20:00|24.01|21.72|24.07|21.78|24.19|21.89|23.89|21.61|0
1650435900000|2022-04-20 06:25:00|24.04|21.75|23.59|21.34|24.13|21.83|23.59|21.34|0
1650436200000|2022-04-20 06:30:00|23.62|21.37|23.86|21.58|23.89|21.61|23.59|21.34|0
1650436500000|2022-04-20 06:35:00|23.84|21.57|24.08|21.79|24.1|21.8|23.8|21.53|0
1650436800000|2022-04-20 06:40:00|24.1|21.8|24.1|21.8|24.1|21.8|23.92|21.64|0
1650437100000|2022-04-20 06:45:00|24.16|21.86|24.16|21.86|24.31|21.99|24.08|21.79|0
1650437400000|2022-04-20 06:50:00|24.19|21.88|24.16|21.85|24.29|21.98|23.94|21.66|0
1650437700000|2022-04-20 06:55:00|24.19|21.88|24.09|21.8|24.19|21.88|23.97|21.69|0
1650438000000|2022-04-20 07:00:00|24.14|21.84|24.42|21.06|24.44|21.91|23.46|20.78|0
1650438300000|2022-04-20 07:05:00|24.23|21.35|25|22.12|25.12|22.24|24.21|21.33|0
1650438600000|2022-04-20 07:10:00|25.06|22.18|25.06|22.18|25.34|22.46|24.91|22.03|0
1650438900000|2022-04-20 07:15:00|25.12|22.24|25.48|22.6|25.54|22.66|25.07|22.19|0
1650439200000|2022-04-20 07:20:00|25.45|22.57|25.21|22.33|25.5|22.62|24.95|22.07|0
1650439500000|2022-04-20 07:25:00|25.18|22.3|25.14|22.26|25.33|22.45|25.03|22.15|0
1650439800000|2022-04-20 07:30:00|25.15|22.27|25.39|22.51|25.51|22.63|25.15|22.27|0
1650440100000|2022-04-20 07:35:00|25.42|22.54|25.28|22.4|25.54|22.66|25.15|22.27|0
1650440400000|2022-04-20 07:40:00|25.27|22.39|25.05|22.17|25.39|22.51|25.03|22.15|0
1650440700000|2022-04-20 07:45:00|25.06|22.18|24.94|22.06|25.16|22.28|24.94|22.06|0
1650441000000|2022-04-20 07:50:00|24.96|22.08|24.78|21.9|25.18|22.3|24.76|21.88|0
1650441300000|2022-04-20 07:55:00|24.79|21.91|24.79|21.91|24.88|22|24.62|21.74|0
1650441600000|2022-04-20 08:00:00|24.78|21.9|23.94|21.66|24.82|21.99|23.91|21.63|0
1650441900000|2022-04-20 08:05:00|23.97|21.69|23.88|21.6|24.12|21.82|23.82|21.55|0
1650442200000|2022-04-20 08:10:00|23.91|21.63|24.16|21.86|24.16|21.86|23.79|21.52|0
1650442500000|2022-04-20 08:15:00|24.15|21.85|24.24|21.93|24.42|22.1|24.06|21.77|0
1650442800000|2022-04-20 08:20:00|24.21|21.9|24.52|22.18|24.52|22.18|24.15|21.85|0
1650443100000|2022-04-20 08:25:00|24.5|22.17|24.51|22.18|24.64|22.29|24.39|22.07|0
1650443400000|2022-04-20 08:30:00|24.48|22.15|24.62|22.28|24.62|22.28|24.34|22.03|0
1650443700000|2022-04-20 08:35:00|24.64|22.29|24.59|22.25|24.84|22.48|24.5|22.17|0
1650444000000|2022-04-20 08:40:00|24.69|22.34|24.75|22.39|24.81|22.45|24.53|22.2|0
1650444300000|2022-04-20 08:45:00|24.72|22.36|24.5|22.17|24.72|22.36|24.47|22.14|0
1650444600000|2022-04-20 08:50:00|24.47|22.14|24.59|22.25|24.68|22.33|24.47|22.14|0
1650444900000|2022-04-20 08:55:00|24.56|22.22|24.98|22.6|25.09|22.7|24.5|22.17|0
1650445200000|2022-04-20 09:00:00|24.96|22.59|25.09|22.7|25.27|22.87|24.96|22.59|0
1650445500000|2022-04-20 09:05:00|25.12|22.73|25.27|22.87|25.27|22.87|24.99|22.61|0
1650445800000|2022-04-20 09:10:00|25.24|22.84|25.13|22.73|25.34|22.94|25.13|22.73|0
1650446100000|2022-04-20 09:15:00|25.16|22.76|25.82|23.42|25.85|23.45|25.06|22.68|0
1650446400000|2022-04-20 09:20:00|25.85|23.45|25.77|23.37|26.36|23.96|25.77|23.37|0
1650446700000|2022-04-20 09:25:00|25.74|23.34|25.71|23.31|25.99|23.59|25.71|23.31|0
1650447000000|2022-04-20 09:30:00|25.7|23.3|25.83|23.43|25.83|23.43|25.62|23.22|0
1650447300000|2022-04-20 09:35:00|25.85|23.45|25.85|23.45|26.08|23.68|25.8|23.4|0
1650447600000|2022-04-20 09:40:00|25.86|23.46|26.17|23.77|26.2|23.8|25.83|23.43|0
1650447900000|2022-04-20 09:45:00|26.14|23.74|26.02|23.62|26.33|23.93|26.02|23.62|0
1650448200000|2022-04-20 09:50:00|26.05|23.65|26.46|24.06|26.55|24.15|26.02|23.62|0
1650448500000|2022-04-20 09:55:00|26.43|24.03|26.43|24.03|26.52|24.12|26.27|23.87|0
1650448800000|2022-04-20 10:00:00|26.39|23.99|26.14|23.74|26.49|24.09|26.02|23.62|0
1650449100000|2022-04-20 10:05:00|26.11|23.71|26.33|23.93|26.33|23.93|25.99|23.59|0
1650449400000|2022-04-20 10:10:00|26.31|23.91|26.55|24.15|26.55|24.15|26.3|23.9|0
1650449700000|2022-04-20 10:15:00|26.53|24.13|26.61|24.21|26.77|24.37|26.53|24.13|0
1650450000000|2022-04-20 10:20:00|26.64|24.24|26.55|24.15|26.64|24.24|26.45|24.05|0
1650450300000|2022-04-20 10:25:00|26.58|24.18|26.75|24.35|26.76|24.36|26.58|24.18|0
1650450600000|2022-04-20 10:30:00|26.73|24.33|27.11|24.71|27.11|24.71|26.7|24.3|0
1650450900000|2022-04-20 10:35:00|27.08|24.68|26.98|24.58|27.08|24.68|26.86|24.46|0
1650451200000|2022-04-20 10:40:00|26.89|24.49|26.95|24.55|26.95|24.55|26.79|24.39|0
1650451500000|2022-04-20 10:45:00|26.97|24.57|26.81|24.41|27.11|24.71|26.79|24.39|0
1650451800000|2022-04-20 10:50:00|26.79|24.39|27.01|24.61|27.01|24.61|26.57|24.17|0
1650452100000|2022-04-20 10:55:00|26.92|24.52|26.84|24.44|26.98|24.58|26.81|24.41|0
1650452400000|2022-04-20 11:00:00|26.88|24.48|26.73|24.33|26.88|24.48|26.51|24.11|0
1650452700000|2022-04-20 11:05:00|26.69|24.29|26.72|24.32|26.76|24.36|26.57|24.17|0
1650453000000|2022-04-20 11:10:00|26.71|24.31|26.47|24.07|26.72|24.32|26.47|24.07|0
1650453300000|2022-04-20 11:15:00|26.5|24.1|26.44|24.04|26.57|24.17|26.38|23.98|0
1650453600000|2022-04-20 11:20:00|26.41|24.01|26.5|24.1|26.5|24.1|26.35|23.95|0
1650453900000|2022-04-20 11:25:00|26.53|24.13|26.63|24.23|26.69|24.29|26.53|24.13|0
1650454200000|2022-04-20 11:30:00|26.59|24.19|26.5|24.1|26.69|24.29|26.5|24.1|0
1650454500000|2022-04-20 11:35:00|26.53|24.13|26.75|24.35|26.75|24.35|26.47|24.07|0
1650454800000|2022-04-20 11:40:00|26.72|24.32|26.69|24.29|26.78|24.38|26.62|24.22|0
1650455100000|2022-04-20 11:45:00|26.72|24.32|27.16|24.76|27.19|24.79|26.7|24.3|0
1650455400000|2022-04-20 11:50:00|27.13|24.73|27.77|25.37|28.17|25.77|27.13|24.73|0
1650455700000|2022-04-20 11:55:00|27.9|25.5|27.34|24.94|29.29|26.89|27|24.6|0
1650456000000|2022-04-20 12:00:00|27.31|24.91|27.21|24.81|27.4|25|27.08|24.68|0
1650456300000|2022-04-20 12:05:00|27.24|24.84|27.24|24.84|27.27|24.87|27.01|24.61|0
1650456600000|2022-04-20 12:10:00|27.22|24.82|27.01|24.61|27.27|24.87|26.98|24.58|0
1650456900000|2022-04-20 12:15:00|26.98|24.58|26.79|24.39|27.01|24.61|26.75|24.35|0
1650457200000|2022-04-20 12:20:00|26.75|24.35|26.85|24.45|26.98|24.58|26.75|24.35|0
1650457500000|2022-04-20 12:25:00|26.83|24.43|26.79|24.39|27.2|24.8|26.57|24.17|0
1650457800000|2022-04-20 12:30:00|26.76|24.36|26.71|24.31|26.82|24.42|26.51|24.11|0
1650458100000|2022-04-20 12:35:00|26.7|24.3|26.66|24.26|26.82|24.42|26.6|24.2|0
1650458400000|2022-04-20 12:40:00|26.7|24.3|26.6|24.2|26.89|24.49|26.54|24.14|0
1650458700000|2022-04-20 12:45:00|26.65|24.25|26.5|24.1|26.66|24.26|26.34|23.94|0
1650459000000|2022-04-20 12:50:00|26.41|24.01|26.85|24.45|26.85|24.45|26.41|24.01|0
1650459300000|2022-04-20 12:55:00|26.82|24.42|27.01|24.61|27.05|24.65|26.72|24.32|0
1650459600000|2022-04-20 13:00:00|27.05|24.65|26.56|24.16|27.05|24.65|26.55|24.15|0
1650459900000|2022-04-20 13:05:00|26.59|24.19|26.37|23.97|26.66|24.26|26.34|23.94|0
1650460200000|2022-04-20 13:10:00|26.34|23.94|26.28|23.88|26.43|24.03|26.21|23.81|0
1650460500000|2022-04-20 13:15:00|26.24|23.84|26.37|23.97|26.37|23.97|26.21|23.81|0
1650460800000|2022-04-20 13:20:00|26.34|23.94|26.32|23.92|26.43|24.03|26.24|23.84|0
1650461100000|2022-04-20 13:25:00|26.31|23.91|26.72|24.32|26.72|24.32|26.31|23.91|0
1650461400000|2022-04-20 13:30:00|26.69|24.29|26.4|24|27.53|25.13|26.33|23.93|0
1650461700000|2022-04-20 13:35:00|26.52|24.12|26.68|24.28|27.04|24.64|26.24|23.84|0
1650462000000|2022-04-20 13:40:00|26.78|24.38|25.18|22.78|26.78|24.38|25.18|22.78|0
1650462300000|2022-04-20 13:45:00|24.93|22.55|24.39|22.07|24.96|22.58|24.21|21.9|0
1650462600000|2022-04-20 13:50:00|24.42|22.1|25.04|22.66|25.36|22.96|23.67|21.41|0
1650462900000|2022-04-20 13:55:00|24.98|22.6|24.66|22.32|25.08|22.69|24.23|21.92|0
1650463200000|2022-04-20 14:00:00|24.88|22.51|24.76|22.4|25.41|23.01|24.35|22.03|0
1650463500000|2022-04-20 14:05:00|24.79|22.43|24.57|22.23|24.82|22.46|24.16|21.86|0
1650463800000|2022-04-20 14:10:00|24.63|22.29|25.13|22.74|25.29|22.89|24.51|22.17|0
1650464100000|2022-04-20 14:15:00|25.2|22.8|25.38|22.98|25.63|23.23|25.1|22.71|0
1650464400000|2022-04-20 14:20:00|25.36|22.96|25.16|22.77|26.15|23.75|25.07|22.68|0
1650464700000|2022-04-20 14:25:00|25.23|22.83|25.84|23.44|26.06|23.66|25.13|22.74|0
1650465000000|2022-04-20 14:30:00|26.06|23.66|25.2|22.8|26.06|23.66|24.19|21.88|0
1650465300000|2022-04-20 14:35:00|25.17|22.77|25.44|23.04|25.87|23.47|25|22.62|0
1650465600000|2022-04-20 14:40:00|25.54|23.14|25.6|23.2|26|23.6|25.5|23.1|0
1650465900000|2022-04-20 14:45:00|25.63|23.23|25.61|23.21|25.81|23.41|25.32|22.92|0
1650466200000|2022-04-20 14:50:00|25.66|23.26|26.19|23.79|26.22|23.82|25.47|23.07|0
1650466500000|2022-04-20 14:55:00|26.1|23.7|25.98|23.58|26.35|23.95|25.81|23.41|0
1650466800000|2022-04-20 15:00:00|26.03|23.63|24.84|22.47|26.03|23.63|24.84|22.47|0
1650467100000|2022-04-20 15:05:00|24.78|22.42|24.84|22.47|25.28|22.88|24.71|22.36|0
1650467400000|2022-04-20 15:10:00|24.77|22.41|24.49|22.16|24.81|22.44|24.18|21.87|0
1650467700000|2022-04-20 15:15:00|24.43|22.1|23.83|21.56|24.49|22.16|23.8|21.54|0
1650468000000|2022-04-20 15:20:00|23.8|21.54|23.77|21.51|23.99|21.7|23.71|21.45|0
1650468300000|2022-04-20 15:25:00|23.74|21.48|24.3|21.98|24.36|22.04|23.68|21.42|0
1650468600000|2022-04-20 15:30:00|24.27|21.95|24.55|22.21|24.9|22.53|24.11|21.81|0
1650468900000|2022-04-20 15:35:00|24.52|22.18|24.96|22.58|25.28|22.88|24.52|22.18|0
1650469200000|2022-04-20 15:40:00|24.93|22.55|25.37|22.97|25.46|23.06|24.86|22.5|0
1650469500000|2022-04-20 15:45:00|25.46|23.06|24.86|22.49|25.65|23.25|24.83|22.47|0
1650469800000|2022-04-20 15:50:00|24.89|22.52|24.51|22.18|24.96|22.58|24.23|21.92|0
1650470100000|2022-04-20 15:55:00|24.45|22.12|24.99|22.61|25.15|22.75|24.45|22.12|0
1650470400000|2022-04-20 16:00:00|25.08|22.69|25.11|22.72|25.18|22.78|24.92|22.55|0
1650470700000|2022-04-20 16:05:00|25.15|22.75|24.49|22.16|25.33|22.93|24.16|21.86|0
1650471000000|2022-04-20 16:10:00|24.45|22.12|23.79|21.53|24.51|22.17|23.64|21.39|0
1650471300000|2022-04-20 16:15:00|23.88|21.61|23.98|21.69|24.13|21.83|23.67|21.41|0
1650471600000|2022-04-20 16:20:00|23.94|21.66|23.79|21.52|24.04|21.75|23.64|21.39|0
1650471900000|2022-04-20 16:25:00|23.84|21.57|23.76|21.5|23.85|21.58|23.45|21.22|0
1650472200000|2022-04-20 16:30:00|23.67|21.41|24.57|22.23|24.63|22.28|23.63|21.38|0
1650472500000|2022-04-20 16:35:00|24.5|22.17|24.82|22.46|25.17|22.77|24.47|22.14|0
1650472800000|2022-04-20 16:40:00|24.76|22.4|24.79|22.43|24.95|22.57|24.6|22.25|0
1650473100000|2022-04-20 16:45:00|24.82|22.45|25.23|22.83|25.39|22.99|24.79|22.43|0
1650473400000|2022-04-20 16:50:00|25.26|22.86|25.42|23.02|25.79|23.39|25.26|22.86|0
1650473700000|2022-04-20 16:55:00|25.45|23.05|25.29|22.89|25.66|23.26|25.17|22.77|0
1650474000000|2022-04-20 17:00:00|25.31|22.91|25.69|23.29|25.85|23.45|25.26|22.86|0
1650474300000|2022-04-20 17:05:00|25.79|23.39|25.18|22.78|25.85|23.45|24.78|22.42|0
1650474600000|2022-04-20 17:10:00|25.07|22.68|25.72|23.32|25.91|23.51|25.04|22.65|0
1650474900000|2022-04-20 17:15:00|25.69|23.29|25.26|22.86|26.07|23.67|25.1|22.71|0
1650475200000|2022-04-20 17:20:00|25.21|22.81|25.35|22.95|25.44|23.04|25.1|22.71|0
1650475500000|2022-04-20 17:25:00|25.38|22.98|25.13|22.74|25.41|23.01|25|22.62|0
1650475800000|2022-04-20 17:30:00|25.19|22.79|25.19|22.79|25.38|22.98|24.9|22.53|0
1650476100000|2022-04-20 17:35:00|25.22|22.82|25.38|22.98|25.56|23.16|25.22|22.82|0
1650476400000|2022-04-20 17:40:00|25.35|22.95|26.03|23.63|26.06|23.66|25.35|22.95|0
1650476700000|2022-04-20 17:45:00|26.06|23.66|25.65|23.25|26.44|24.04|25.65|23.25|0
1650477000000|2022-04-20 17:50:00|25.62|23.22|25.31|22.91|25.65|23.25|25.28|22.88|0
1650477300000|2022-04-20 17:55:00|25.28|22.88|25.71|23.31|25.75|23.35|25.19|22.79|0
1650477600000|2022-04-20 18:00:00|25.68|23.28|25.78|23.38|26.03|23.63|25.4|23|0
1650477900000|2022-04-20 18:05:00|25.74|23.34|25.6|23.2|25.84|23.44|25.46|23.06|0
1650478200000|2022-04-20 18:10:00|25.62|23.22|25.09|22.7|25.71|23.31|25.09|22.7|0
1650478500000|2022-04-20 18:15:00|25.12|22.73|24.51|22.18|25.31|22.91|24.45|22.12|0
1650478800000|2022-04-20 18:20:00|24.48|22.15|24.42|22.09|24.61|22.27|24.29|21.98|0
1650479100000|2022-04-20 18:25:00|24.45|22.12|24.2|21.89|24.48|22.15|24.14|21.84|0
1650479400000|2022-04-20 18:30:00|24.17|21.87|23.95|21.67|24.29|21.98|23.92|21.64|0
1650479700000|2022-04-20 18:35:00|23.92|21.64|23.34|21.11|23.95|21.67|23.25|21.03|0
1650480000000|2022-04-20 18:40:00|23.27|21.06|23.21|21|23.49|21.25|23.12|20.92|0
1650480300000|2022-04-20 18:45:00|23.18|20.98|23.45|21.22|23.67|21.41|23.03|20.84|0
1650480600000|2022-04-20 18:50:00|23.39|21.17|22.17|20.06|23.42|21.19|22.12|20.01|0
1650480900000|2022-04-20 18:55:00|22.14|20.04|22.44|20.3|22.55|20.41|21.88|19.8|0
1650481200000|2022-04-20 19:00:00|22.49|20.35|23.21|21|23.39|21.16|22.35|20.22|0
1650481500000|2022-04-20 19:05:00|23.09|20.89|23.27|21.05|23.3|21.08|22.85|20.67|0
1650481800000|2022-04-20 19:10:00|23.3|21.08|23.97|21.69|24.13|21.83|23.06|20.86|0
1650482100000|2022-04-20 19:15:00|24.13|21.83|23.88|21.6|24.19|21.89|23.66|21.41|0
1650482400000|2022-04-20 19:20:00|23.91|21.63|24|21.72|24.13|21.83|23.75|21.49|0
1650482700000|2022-04-20 19:25:00|24.06|21.77|24.25|21.94|24.75|22.4|24|21.71|0
1650483000000|2022-04-20 19:30:00|24.34|22.02|23.54|21.3|24.37|22.05|23.51|21.27|0
1650483300000|2022-04-20 19:35:00|23.66|21.41|23.7|21.44|23.97|21.68|23.38|21.15|0
1650483600000|2022-04-20 19:40:00|23.67|21.41|23.98|21.69|24.07|21.78|23.65|21.4|0
1650483900000|2022-04-20 19:45:00|24.01|21.72|24.27|21.96|25.04|22.65|23.09|20.89|0
1650484200000|2022-04-20 19:50:00|24.24|21.93|22.86|20.68|24.24|21.93|22.74|20.58|0
1650484500000|2022-04-20 19:55:00|22.95|20.77|22.74|20.58|24.03|21.74|22.11|20.01|0
1650484800000|2022-04-20 20:00:00|22.71|20.55|24.1|21.81|24.32|22|22.68|20.52|0
1650485100000|2022-04-20 20:05:00|24.48|22.15|24.6|22.26|24.89|22.52|23.12|20.92|0
1650485400000|2022-04-20 20:10:00|24.56|22.22|24.32|22|24.57|22.23|24.23|21.92|0
1650485700000|2022-04-20 20:15:00|24.51|22.17|24.07|21.78|24.51|22.17|24.01|21.72|0
1650486000000|2022-04-20 20:20:00|24.04|21.75|24.02|21.73|24.16|21.86|23.91|21.63|0
1650486300000|2022-04-20 20:25:00|24.04|21.75|24.1|21.8|24.19|21.89|23.94|21.66|0
1650486600000|2022-04-20 20:30:00|24.08|21.79|24.5|22.17|24.6|22.26|24.07|21.77|0
1650486900000|2022-04-20 20:35:00|24.47|22.14|24.57|22.23|24.6|22.26|24.44|22.11|0
1650487200000|2022-04-20 20:40:00|24.6|22.26|24.53|22.2|24.6|22.26|24.47|22.14|0
1650487500000|2022-04-20 20:45:00|24.5|22.17|24.72|22.37|24.72|22.37|24.47|22.14|0
1650487800000|2022-04-20 20:50:00|24.71|22.35|24.75|22.4|24.79|22.42|24.71|22.35|0
1650488100000|2022-04-20 20:55:00|24.79|22.42|24.69|22.34|24.82|22.45|24.69|22.34|0
1650488400000|2022-04-20 21:00:00|24.67|22.32|24.67|22.32|24.69|22.34|24.64|22.29|0
1650488700000|2022-04-20 21:05:00|24.68|22.33|24.74|22.39|24.76|22.41|24.66|22.31|0
1650489000000|2022-04-20 21:10:00|24.73|22.38|24.8|22.43|24.82|22.45|24.73|22.38|0
1650489300000|2022-04-20 21:15:00|24.79|22.28|24.75|22.39|24.8|22.4|24.62|22.28|0
1650489600000|2022-04-20 21:20:00|24.74|22.38|24.76|22.4|24.76|22.4|24.73|22.37|0
1650489900000|2022-04-20 21:25:00|24.74|22.39|24.79|22.43|24.79|22.43|24.66|22.31|0
1650490200000|2022-04-20 21:30:00|24.8|22.44|24.85|22.48|24.85|22.48|24.79|22.43|0
1650490500000|2022-04-20 21:35:00|24.88|22.51|24.83|22.46|24.88|22.51|24.81|22.45|0
1650490800000|2022-04-20 21:40:00|24.82|22.47|24.81|22.45|24.83|22.47|24.78|22.42|0
1650491100000|2022-04-20 21:45:00|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1650491400000|2022-04-20 21:50:00|24.78|22.42|24.74|22.38|24.79|22.43|24.72|22.37|0
1650491700000|2022-04-20 21:55:00|24.71|22.39|24.71|22.35|24.71|22.39|24.71|22.35|0
1650492000000|2022-04-20 22:00:00|24.57|22.23|24.8|22.44|24.95|22.57|24.55|22.21|0
1650492300000|2022-04-20 22:05:00|24.77|22.41|24.93|22.56|25.06|22.67|24.74|22.38|0
1650492600000|2022-04-20 22:10:00|24.96|22.58|24.75|22.4|24.99|22.61|24.67|22.32|0
1650492900000|2022-04-20 22:15:00|24.77|22.41|24.77|22.41|24.94|22.57|24.77|22.41|0
1650493200000|2022-04-20 22:20:00|24.78|22.42|24.93|22.55|24.99|22.61|24.78|22.42|0
1650493500000|2022-04-20 22:25:00|24.89|22.52|24.8|22.44|24.93|22.55|24.8|22.44|0
1650493800000|2022-04-20 22:30:00|24.83|22.47|25.15|22.75|25.18|22.78|24.8|22.44|0
1650494100000|2022-04-20 22:35:00|25.16|22.77|25.25|22.84|25.28|22.87|25.12|22.72|0
1650494400000|2022-04-20 22:40:00|25.21|22.81|24.99|22.61|25.25|22.84|24.95|22.58|0
1650494700000|2022-04-20 22:45:00|24.95|22.58|24.7|22.35|24.99|22.61|24.51|22.17|0
1650495000000|2022-04-20 22:50:00|24.73|22.37|24.76|22.4|24.95|22.58|24.73|22.37|0
1650495300000|2022-04-20 22:55:00|24.73|22.37|24.66|22.32|24.86|22.49|24.65|22.3|0
1650495600000|2022-04-20 23:00:00|24.63|22.29|24.73|22.37|24.76|22.4|24.63|22.29|0
1650495900000|2022-04-20 23:05:00|24.7|22.34|24.69|22.34|24.77|22.41|24.69|22.34|0
1650496200000|2022-04-20 23:10:00|24.73|22.37|24.6|22.26|24.76|22.4|24.57|22.23|0
1650496500000|2022-04-20 23:15:00|24.58|22.24|24.72|22.37|24.72|22.37|24.57|22.23|0
1650496800000|2022-04-20 23:20:00|24.71|22.35|24.66|22.31|24.71|22.35|24.6|22.25|0
1650497100000|2022-04-20 23:25:00|24.67|22.32|24.79|22.43|24.79|22.43|24.67|22.32|0
1650497400000|2022-04-20 23:30:00|24.82|22.45|24.82|22.45|24.85|22.48|24.72|22.37|0
1650497700000|2022-04-20 23:35:00|24.85|22.48|24.88|22.51|24.91|22.54|24.78|22.42|0
1650498000000|2022-04-20 23:40:00|24.91|22.54|25.07|22.68|25.07|22.68|24.88|22.51|0
1650498300000|2022-04-20 23:45:00|25.1|22.71|25.1|22.71|25.13|22.74|24.94|22.57|0
1650498600000|2022-04-20 23:50:00|25.13|22.74|25.1|22.71|25.23|22.83|25.07|22.68|0
1650498900000|2022-04-20 23:55:00|25.07|22.68|24.94|22.56|25.13|22.74|24.94|22.56|0
1650499200000|2022-04-21 00:00:00|24.91|22.54|25.08|22.69|25.36|22.94|24.91|22.54|0
1650499500000|2022-04-21 00:05:00|25.07|22.68|25.23|22.82|25.32|22.91|25.07|22.68|0
1650499800000|2022-04-21 00:10:00|25.19|22.8|25.1|22.71|25.26|22.85|25.1|22.71|0
1650500100000|2022-04-21 00:15:00|25.06|22.68|25.35|22.94|25.42|23|25.06|22.68|0
1650500400000|2022-04-21 00:20:00|25.34|22.92|25.22|22.82|25.35|22.94|25.13|22.73|0
1650500700000|2022-04-21 00:25:00|25.26|22.85|25.22|22.82|25.32|22.91|25.22|22.82|0
1650501000000|2022-04-21 00:30:00|25.24|22.83|25.35|22.94|25.38|22.97|25.22|22.82|0
1650501300000|2022-04-21 00:35:00|25.32|22.91|25.09|22.7|25.38|22.97|25.06|22.67|0
1650501600000|2022-04-21 00:40:00|25.06|22.67|25.19|22.79|25.19|22.79|25.06|22.67|0
1650501900000|2022-04-21 00:45:00|25.22|22.82|24.99|22.61|25.22|22.82|24.93|22.56|0
1650502200000|2022-04-21 00:50:00|24.96|22.58|24.94|22.57|25.03|22.64|24.9|22.53|0
1650502500000|2022-04-21 00:55:00|24.96|22.58|25.06|22.67|25.15|22.76|24.93|22.55|0
1650502800000|2022-04-21 01:00:00|25.09|22.7|25.05|22.67|25.18|22.79|25.04|22.65|0
1650503100000|2022-04-21 01:05:00|25.02|22.64|24.89|22.52|25.02|22.64|24.83|22.47|0
1650503400000|2022-04-21 01:10:00|24.93|22.55|24.92|22.55|24.96|22.58|24.8|22.44|0
1650503700000|2022-04-21 01:15:00|24.96|22.58|25.08|22.69|25.12|22.72|24.92|22.55|0
1650504000000|2022-04-21 01:20:00|25.07|22.68|24.92|22.55|25.08|22.69|24.83|22.46|0
1650504300000|2022-04-21 01:25:00|24.89|22.52|24.89|22.52|24.95|22.58|24.79|22.43|0
1650504600000|2022-04-21 01:30:00|24.9|22.53|25.21|22.81|25.24|22.84|24.83|22.46|0
1650504900000|2022-04-21 01:35:00|25.19|22.79|25.31|22.9|25.44|23.01|25.18|22.78|0
1650505200000|2022-04-21 01:40:00|25.27|22.87|25.68|23.23|25.76|23.31|25.24|22.84|0
1650505500000|2022-04-21 01:45:00|25.73|23.28|25.69|23.25|25.79|23.34|25.65|23.2|0
1650505800000|2022-04-21 01:50:00|25.66|23.22|25.69|23.25|25.76|23.31|25.63|23.19|0
1650506100000|2022-04-21 01:55:00|25.73|23.28|25.66|23.22|25.79|23.34|25.63|23.19|0
1650506400000|2022-04-21 02:00:00|25.69|23.25|25.53|23.1|25.69|23.25|25.46|23.04|0
1650506700000|2022-04-21 02:05:00|25.5|23.07|25.79|23.33|25.89|23.42|25.5|23.07|0
1650507000000|2022-04-21 02:10:00|25.82|23.36|25.82|23.36|25.92|23.45|25.79|23.33|0
1650507300000|2022-04-21 02:15:00|25.85|23.39|25.92|23.45|25.92|23.45|25.82|23.36|0
1650507600000|2022-04-21 02:20:00|25.89|23.42|25.75|23.3|25.89|23.42|25.72|23.27|0
1650507900000|2022-04-21 02:25:00|25.74|23.28|25.65|23.21|25.75|23.3|25.65|23.21|0
1650508200000|2022-04-21 02:30:00|25.62|23.18|25.69|23.24|25.72|23.27|25.62|23.18|0
1650508500000|2022-04-21 02:35:00|25.67|23.22|25.49|23.06|25.69|23.24|25.46|23.03|0
1650508800000|2022-04-21 02:40:00|25.5|23.07|25.58|23.15|25.62|23.18|25.49|23.06|0
1650509100000|2022-04-21 02:45:00|25.62|23.18|25.55|23.12|25.62|23.18|25.49|23.06|0
1650509400000|2022-04-21 02:50:00|25.57|23.13|25.48|23.06|25.57|23.13|25.42|23|0
1650509700000|2022-04-21 02:55:00|25.5|23.07|25.58|23.15|25.65|23.2|25.48|23.06|0
1650510000000|2022-04-21 03:00:00|25.61|23.18|25.61|23.17|25.75|23.29|25.58|23.14|0
1650510300000|2022-04-21 03:05:00|25.58|23.14|25.65|23.2|25.65|23.2|25.58|23.14|0
1650510600000|2022-04-21 03:10:00|25.68|23.23|25.38|22.97|25.68|23.23|25.38|22.97|0
1650510900000|2022-04-21 03:15:00|25.37|22.95|25.32|22.91|25.45|23.02|25.28|22.88|0
1650511200000|2022-04-21 03:20:00|25.28|22.88|25.19|22.79|25.28|22.88|25.06|22.67|0
1650511500000|2022-04-21 03:25:00|25.15|22.76|25.19|22.79|25.25|22.85|25.09|22.7|0
1650511800000|2022-04-21 03:30:00|25.15|22.76|25.18|22.79|25.35|22.93|25.15|22.76|0
1650512100000|2022-04-21 03:35:00|25.22|22.82|25.02|22.64|25.22|22.82|24.99|22.61|0
1650512400000|2022-04-21 03:40:00|25.05|22.67|25.09|22.7|25.12|22.73|25.02|22.64|0
1650512700000|2022-04-21 03:45:00|25.1|22.71|25.12|22.73|25.21|22.81|25.09|22.7|0
1650513000000|2022-04-21 03:50:00|25.13|22.74|24.96|22.58|25.13|22.74|24.96|22.58|0
1650513300000|2022-04-21 03:55:00|24.92|22.55|24.89|22.52|24.96|22.58|24.83|22.46|0
1650513600000|2022-04-21 04:00:00|24.92|22.55|24.95|22.58|25.02|22.64|24.89|22.52|0
1650513900000|2022-04-21 04:05:00|24.97|22.59|25.11|22.72|25.11|22.72|24.97|22.59|0
1650514200000|2022-04-21 04:10:00|25.15|22.75|25.14|22.75|25.18|22.78|25.02|22.63|0
1650514500000|2022-04-21 04:15:00|25.18|22.78|25.14|22.75|25.24|22.84|25.11|22.72|0
1650514800000|2022-04-21 04:20:00|25.11|22.72|25.11|22.72|25.16|22.76|25.08|22.69|0
1650515100000|2022-04-21 04:25:00|25.14|22.75|25.11|22.72|25.17|22.78|25.05|22.66|0
1650515400000|2022-04-21 04:30:00|25.09|22.7|25.16|22.76|25.27|22.86|25.09|22.7|0
1650515700000|2022-04-21 04:35:00|25.14|22.75|25.2|22.8|25.24|22.83|25.14|22.75|0
1650516000000|2022-04-21 04:40:00|25.22|22.82|25.24|22.83|25.24|22.83|25.17|22.77|0
1650516300000|2022-04-21 04:45:00|25.2|22.8|25.27|22.86|25.33|22.92|25.2|22.8|0
1650516600000|2022-04-21 04:50:00|25.25|22.84|25.33|22.92|25.33|22.92|25.23|22.83|0
1650516900000|2022-04-21 04:55:00|25.36|22.95|25.33|22.92|25.36|22.95|25.3|22.89|0
1650517200000|2022-04-21 05:00:00|25.34|22.93|25.17|22.77|25.39|22.98|25.04|22.65|0
1650517500000|2022-04-21 05:05:00|25.2|22.8|25.36|22.94|25.72|23.27|25.18|22.78|0
1650517800000|2022-04-21 05:10:00|25.39|22.97|26.01|23.54|26.05|23.57|25.33|22.91|0
1650518100000|2022-04-21 05:15:00|26.05|23.57|26.21|23.72|26.31|23.81|26.01|23.54|0
1650518400000|2022-04-21 05:20:00|26.18|23.69|26.18|23.69|26.25|23.75|26.08|23.6|0
1650518700000|2022-04-21 05:25:00|26.16|23.67|25.95|23.47|26.18|23.69|25.88|23.41|0
1650519000000|2022-04-21 05:30:00|25.98|23.5|25.68|23.23|25.98|23.5|25.63|23.19|0
1650519300000|2022-04-21 05:35:00|25.75|23.29|25.75|23.29|25.78|23.32|25.65|23.2|0
1650519600000|2022-04-21 05:40:00|25.78|23.32|25.94|23.47|25.94|23.47|25.78|23.32|0
1650519900000|2022-04-21 05:45:00|25.91|23.44|25.78|23.32|25.94|23.47|25.71|23.26|0
1650520200000|2022-04-21 05:50:00|25.81|23.35|25.71|23.26|26.04|23.56|25.68|23.23|0
1650520500000|2022-04-21 05:55:00|25.69|23.25|25.51|23.08|25.74|23.29|25.43|23.01|0
1650520800000|2022-04-21 06:00:00|25.54|23.11|25.23|22.83|25.54|23.11|25.09|22.7|0
1650521100000|2022-04-21 06:05:00|25.22|22.82|25.12|22.73|25.32|22.9|25.12|22.73|0
1650521400000|2022-04-21 06:10:00|25.15|22.76|24.9|22.52|25.25|22.84|24.75|22.39|0
1650521700000|2022-04-21 06:15:00|24.83|22.47|24.8|22.44|24.88|22.51|24.51|22.18|0
1650522000000|2022-04-21 06:20:00|24.73|22.38|24.96|22.58|25.05|22.67|24.73|22.38|0
1650522300000|2022-04-21 06:25:00|24.93|22.55|25.02|22.64|25.15|22.75|24.8|22.44|0
1650522600000|2022-04-21 06:30:00|25.04|22.65|24.8|22.43|25.15|22.75|24.76|22.4|0
1650522900000|2022-04-21 06:35:00|24.78|22.42|24.83|22.46|24.99|22.61|24.7|22.35|0
1650523200000|2022-04-21 06:40:00|24.86|22.49|24.95|22.58|25.08|22.69|24.84|22.48|0
1650523500000|2022-04-21 06:45:00|24.92|22.55|25.06|22.68|25.21|22.81|24.89|22.52|0
1650523800000|2022-04-21 06:50:00|25.05|22.66|25.21|22.81|25.21|22.81|24.89|22.52|0
1650524100000|2022-04-21 06:55:00|25.26|22.85|25.34|22.92|25.53|23.1|25.18|22.78|0
1650524400000|2022-04-21 07:00:00|25.47|23.04|25.05|22.66|25.47|23.04|24.82|22.46|0
1650524700000|2022-04-21 07:05:00|25.01|22.63|25.39|22.99|25.39|22.99|24.85|22.49|0
1650525000000|2022-04-21 07:10:00|25.31|22.91|25.48|23.08|25.54|23.14|25.04|22.66|0
1650525300000|2022-04-21 07:15:00|25.45|23.05|25.54|23.14|25.83|23.43|25.45|23.05|0
1650525600000|2022-04-21 07:20:00|25.57|23.17|25.76|23.36|25.76|23.36|25.07|22.69|0
1650525900000|2022-04-21 07:25:00|25.74|23.34|25.92|23.52|25.92|23.52|25.37|22.97|0
1650526200000|2022-04-21 07:30:00|25.95|23.55|25.9|23.5|25.95|23.55|25.57|23.17|0
1650526500000|2022-04-21 07:35:00|25.92|23.52|26.22|23.82|26.39|23.99|25.88|23.48|0
1650526800000|2022-04-21 07:40:00|26.25|23.85|25.98|23.58|26.42|24.02|25.98|23.58|0
1650527100000|2022-04-21 07:45:00|26.06|23.66|24.79|22.43|26.84|24.44|24.74|22.38|0
1650527400000|2022-04-21 07:50:00|24.8|22.44|25.11|22.72|25.14|22.75|24.75|22.4|0
1650527700000|2022-04-21 07:55:00|25.09|22.7|25.9|23.5|26.06|23.66|25.06|22.67|0
1650528000000|2022-04-21 08:00:00|25.87|23.47|25.99|23.59|26.12|23.72|25.71|23.31|0
1650528300000|2022-04-21 08:05:00|25.98|23.58|26.07|23.67|26.18|23.78|25.91|23.51|0
1650528600000|2022-04-21 08:10:00|26.12|23.72|26.18|23.78|26.21|23.81|25.96|23.56|0
1650528900000|2022-04-21 08:15:00|26.21|23.81|26.15|23.75|26.41|24.01|26.09|23.69|0
1650529200000|2022-04-21 08:20:00|26.12|23.72|25.86|23.46|26.21|23.81|25.86|23.46|0
1650529500000|2022-04-21 08:25:00|25.8|23.4|25.89|23.49|25.96|23.56|25.8|23.4|0
1650529800000|2022-04-21 08:30:00|25.86|23.46|26.05|23.65|26.08|23.68|25.8|23.4|0
1650530100000|2022-04-21 08:35:00|26.02|23.62|25.86|23.46|26.05|23.65|25.8|23.4|0
1650530400000|2022-04-21 08:40:00|25.89|23.49|25.89|23.49|25.95|23.55|25.84|23.44|0
1650530700000|2022-04-21 08:45:00|25.95|23.55|25.94|23.54|26.02|23.62|25.89|23.49|0
1650531000000|2022-04-21 08:50:00|25.92|23.52|26.21|23.81|26.34|23.94|25.92|23.52|0
1650531300000|2022-04-21 08:55:00|26.17|23.77|26.27|23.87|26.3|23.9|26.08|23.68|0
1650531600000|2022-04-21 09:00:00|26.24|23.84|25.57|23.17|26.33|23.93|25.54|23.14|0
1650531900000|2022-04-21 09:05:00|25.51|23.11|25.74|23.34|25.74|23.34|25.44|23.04|0
1650532200000|2022-04-21 09:10:00|25.73|23.33|25.82|23.42|25.85|23.45|25.69|23.29|0
1650532500000|2022-04-21 09:15:00|25.79|23.39|25.85|23.45|25.93|23.53|25.68|23.28|0
1650532800000|2022-04-21 09:20:00|25.82|23.42|25.94|23.54|26.02|23.62|25.79|23.39|0
1650533100000|2022-04-21 09:25:00|25.91|23.51|25.94|23.54|26.04|23.64|25.88|23.48|0
1650533400000|2022-04-21 09:30:00|25.91|23.51|25.66|23.26|25.98|23.58|25.61|23.21|0
1650533700000|2022-04-21 09:35:00|25.69|23.29|25.44|23.04|25.72|23.32|25.25|22.85|0
1650534000000|2022-04-21 09:40:00|25.47|23.07|25.47|23.07|25.56|23.16|25.4|23|0
1650534300000|2022-04-21 09:45:00|25.44|23.04|25.59|23.19|25.62|23.22|25.37|22.97|0
1650534600000|2022-04-21 09:50:00|25.56|23.16|25.46|23.06|25.56|23.16|25.34|22.94|0
1650534900000|2022-04-21 09:55:00|25.48|23.08|25.43|23.03|25.53|23.13|25.4|23|0
1650535200000|2022-04-21 10:00:00|25.4|23|25.37|22.97|25.45|23.05|25.24|22.84|0
1650535500000|2022-04-21 10:05:00|25.4|23|25.68|23.28|25.68|23.28|25.34|22.94|0
1650535800000|2022-04-21 10:10:00|25.65|23.25|25.74|23.34|25.74|23.34|25.52|23.12|0
1650536100000|2022-04-21 10:15:00|25.71|23.31|25.78|23.38|25.81|23.41|25.62|23.22|0
1650536400000|2022-04-21 10:20:00|25.79|23.39|25.81|23.41|25.84|23.44|25.69|23.29|0
1650536700000|2022-04-21 10:25:00|25.84|23.44|25.9|23.5|25.93|23.53|25.77|23.37|0
1650537000000|2022-04-21 10:30:00|25.93|23.53|26.12|23.72|26.12|23.72|25.87|23.47|0
1650537300000|2022-04-21 10:35:00|26.09|23.69|26.03|23.63|26.12|23.72|25.93|23.53|0
1650537600000|2022-04-21 10:40:00|26.06|23.66|26.1|23.7|26.12|23.72|25.93|23.53|0
1650537900000|2022-04-21 10:45:00|26.12|23.72|26.18|23.78|26.34|23.94|26.06|23.66|0
1650538200000|2022-04-21 10:50:00|26.15|23.75|26.18|23.78|26.21|23.81|26.09|23.69|0
1650538500000|2022-04-21 10:55:00|26.15|23.75|26.13|23.73|26.18|23.78|25.99|23.59|0
1650538800000|2022-04-21 11:00:00|26.21|23.81|25.99|23.59|26.21|23.81|25.93|23.53|0
1650539100000|2022-04-21 11:05:00|25.96|23.56|25.89|23.49|25.99|23.59|25.73|23.33|0
1650539400000|2022-04-21 11:10:00|25.86|23.46|26.02|23.62|26.08|23.68|25.76|23.36|0
1650539700000|2022-04-21 11:15:00|25.95|23.55|26.24|23.84|26.4|24|25.95|23.55|0
1650540000000|2022-04-21 11:20:00|26.21|23.81|26.37|23.97|26.4|24|26.21|23.81|0
1650540300000|2022-04-21 11:25:00|26.4|24|26.69|24.29|26.69|24.29|26.35|23.95|0
1650540600000|2022-04-21 11:30:00|26.66|24.26|26.58|24.18|26.76|24.36|26.37|23.97|0
1650540900000|2022-04-21 11:35:00|26.56|24.16|26.4|24|26.56|24.16|26.37|23.97|0
1650541200000|2022-04-21 11:40:00|26.43|24.03|26.3|23.9|26.53|24.13|26.3|23.9|0
1650541500000|2022-04-21 11:45:00|26.27|23.87|26.4|24|26.43|24.03|26.22|23.82|0
1650541800000|2022-04-21 11:50:00|26.36|23.96|26.62|24.22|26.62|24.22|26.27|23.87|0
1650542100000|2022-04-21 11:55:00|26.59|24.19|26.67|24.27|26.85|24.45|26.59|24.19|0
1650542400000|2022-04-21 12:00:00|26.62|24.22|26.8|24.4|26.88|24.48|26.59|24.19|0
1650542700000|2022-04-21 12:05:00|26.82|24.42|26.68|24.28|26.82|24.42|26.49|24.09|0
1650543000000|2022-04-21 12:10:00|26.65|24.25|26.62|24.22|26.72|24.32|26.49|24.09|0
1650543300000|2022-04-21 12:15:00|26.59|24.19|26.29|23.89|26.65|24.25|26.28|23.88|0
1650543600000|2022-04-21 12:20:00|26.26|23.86|26.39|23.99|26.42|24.02|26.26|23.86|0
1650543900000|2022-04-21 12:25:00|26.41|24.01|26.29|23.89|26.42|24.02|26.29|23.89|0
1650544200000|2022-04-21 12:30:00|26.28|23.88|25.72|23.32|26.63|24.23|25.43|23.03|0
1650544500000|2022-04-21 12:35:00|25.76|23.36|26.12|23.72|26.15|23.75|25.71|23.31|0
1650544800000|2022-04-21 12:40:00|26.15|23.75|26.28|23.88|26.31|23.91|26.06|23.66|0
1650545100000|2022-04-21 12:45:00|26.31|23.91|26.25|23.85|26.31|23.91|26.18|23.78|0
1650545400000|2022-04-21 12:50:00|26.22|23.82|26.54|24.14|26.54|24.14|26.22|23.82|0
1650545700000|2022-04-21 12:55:00|26.51|24.11|26.57|24.17|26.6|24.2|26.36|23.96|0
1650546000000|2022-04-21 13:00:00|26.51|24.11|26.31|23.91|26.7|24.3|26.28|23.88|0
1650546300000|2022-04-21 13:05:00|26.28|23.88|26.28|23.88|26.31|23.91|26.15|23.75|0
1650546600000|2022-04-21 13:10:00|26.24|23.84|27.52|25.12|27.79|25.39|26.24|23.84|0
1650546900000|2022-04-21 13:15:00|27.46|25.06|27.64|25.24|27.75|25.35|27.42|25.02|0
1650547200000|2022-04-21 13:20:00|27.62|25.22|27.59|25.19|27.65|25.25|27.49|25.09|0
1650547500000|2022-04-21 13:25:00|27.62|25.22|27.45|25.05|27.65|25.25|27.32|24.92|0
1650547800000|2022-04-21 13:30:00|27.58|25.18|29.11|26.71|29.18|26.78|27.58|25.18|0
1650548100000|2022-04-21 13:35:00|29.18|26.78|28.15|25.75|29.32|26.92|27.78|25.38|0
1650548400000|2022-04-21 13:40:00|28.22|25.82|28.18|25.78|28.86|26.46|27.95|25.55|0
1650548700000|2022-04-21 13:45:00|28.22|25.82|28.66|26.26|28.69|26.29|27.81|25.41|0
1650549000000|2022-04-21 13:50:00|28.9|26.5|28.42|26.02|29.21|26.81|28.01|25.61|0
1650549300000|2022-04-21 13:55:00|28.35|25.95|28.32|25.92|28.76|26.36|28.32|25.92|0
1650549600000|2022-04-21 14:00:00|28.42|26.02|28.35|25.95|28.42|26.02|27.84|25.44|0
1650549900000|2022-04-21 14:05:00|28.33|25.93|27.37|24.97|28.33|25.93|27.11|24.71|0
1650550200000|2022-04-21 14:10:00|27.41|25.01|27.24|24.84|27.81|25.41|26.95|24.55|0
1650550500000|2022-04-21 14:15:00|27.17|24.77|26.75|24.35|27.7|25.3|26.75|24.35|0
1650550800000|2022-04-21 14:20:00|26.68|24.28|27.59|25.19|27.92|25.52|26.39|23.99|0
1650551100000|2022-04-21 14:25:00|27.46|25.06|28.26|25.86|28.46|26.06|27.23|24.83|0
1650551400000|2022-04-21 14:30:00|28.29|25.89|28.41|26.01|28.49|26.09|28.09|25.69|0
1650551700000|2022-04-21 14:35:00|28.48|26.08|27.85|25.45|28.63|26.23|27.59|25.19|0
1650552000000|2022-04-21 14:40:00|27.89|25.49|27.39|24.99|27.92|25.52|27.09|24.69|0
1650552300000|2022-04-21 14:45:00|27.42|25.02|26.38|23.98|27.42|25.02|26.26|23.86|0
1650552600000|2022-04-21 14:50:00|26.32|23.92|26.58|24.18|27.05|24.65|26.29|23.89|0
1650552900000|2022-04-21 14:55:00|26.49|24.09|26.84|24.44|26.93|24.53|26.33|23.93|0
1650553200000|2022-04-21 15:00:00|26.68|24.28|27.03|24.63|27.19|24.79|26.52|24.12|0
1650553500000|2022-04-21 15:05:00|27.1|24.7|26.58|24.18|27.13|24.73|26.29|23.89|0
1650553800000|2022-04-21 15:10:00|26.45|24.05|26.83|24.43|27.19|24.79|26.45|24.05|0
1650554100000|2022-04-21 15:15:00|26.93|24.53|26.67|24.27|26.93|24.53|26.13|23.73|0
1650554400000|2022-04-21 15:20:00|26.64|24.24|26.26|23.86|26.74|24.34|25.63|23.23|0
1650554700000|2022-04-21 15:25:00|26.24|23.84|26.03|23.63|26.83|24.43|25.85|23.45|0
1650555000000|2022-04-21 15:30:00|25.91|23.51|25.36|22.96|26.07|23.67|25.03|22.65|0
1650555300000|2022-04-21 15:35:00|25.5|23.1|25.13|22.74|25.66|23.26|25|22.62|0
1650555600000|2022-04-21 15:40:00|25.1|22.71|25.29|22.89|25.81|23.41|24.78|22.42|0
1650555900000|2022-04-21 15:45:00|25.32|22.92|25.32|22.92|25.44|23.04|25.04|22.65|0
1650556200000|2022-04-21 15:50:00|25.29|22.89|25.23|22.83|25.59|23.19|25.01|22.62|0
1650556500000|2022-04-21 15:55:00|25.26|22.86|24.34|22.02|25.26|22.86|24.31|22|0
1650556800000|2022-04-21 16:00:00|24.37|22.05|24.24|21.93|25.24|22.84|24.16|21.86|0
1650557100000|2022-04-21 16:05:00|24.15|21.85|24.12|21.82|24.77|22.41|23.99|21.71|0
1650557400000|2022-04-21 16:10:00|24.09|21.79|24.05|21.76|24.43|22.1|23.69|21.43|0
1650557700000|2022-04-21 16:15:00|23.96|21.68|24.36|22.04|24.42|22.1|23.84|21.57|0
1650558000000|2022-04-21 16:20:00|24.28|21.97|23.53|21.29|24.49|22.15|23.53|21.29|0
1650558300000|2022-04-21 16:25:00|23.5|21.27|23.53|21.29|24.05|21.76|23.38|21.16|0
1650558600000|2022-04-21 16:30:00|23.5|21.27|24.58|22.24|25.02|22.63|23.03|20.83|0
1650558900000|2022-04-21 16:35:00|24.53|22.2|24.21|21.9|24.94|22.56|24.04|21.75|0
1650559200000|2022-04-21 16:40:00|24.25|21.94|24.36|22.04|24.67|22.32|24.07|21.78|0
1650559500000|2022-04-21 16:45:00|24.34|22.03|23.76|21.5|24.56|22.22|23.58|21.34|0
1650559800000|2022-04-21 16:50:00|23.72|21.46|22.92|20.74|23.72|21.46|22.81|20.63|0
1650560100000|2022-04-21 16:55:00|22.87|20.69|22.81|20.63|23.37|21.14|22.81|20.63|0
1650560400000|2022-04-21 17:00:00|22.72|20.55|23.37|21.15|23.68|21.43|22.57|20.42|0
1650560700000|2022-04-21 17:05:00|23.4|21.17|23.28|21.06|23.43|21.2|23.19|20.99|0
1650561000000|2022-04-21 17:10:00|23.31|21.09|23.67|21.41|23.76|21.5|23.19|20.98|0
1650561300000|2022-04-21 17:15:00|23.52|21.28|22.61|20.46|23.67|21.41|22.44|20.3|0
1650561600000|2022-04-21 17:20:00|22.46|20.33|23.78|21.51|24.23|21.92|22.46|20.33|0
1650561900000|2022-04-21 17:25:00|23.81|21.54|24.44|22.12|24.63|22.28|23.24|21.03|0
1650562200000|2022-04-21 17:30:00|24.51|22.17|23.85|21.58|24.94|22.56|23.79|21.53|0
1650562500000|2022-04-21 17:35:00|23.79|21.53|23.02|20.82|23.79|21.53|22.75|20.59|0
1650562800000|2022-04-21 17:40:00|22.9|20.72|22.93|20.74|23.49|21.25|22.55|20.4|0
1650563100000|2022-04-21 17:45:00|22.9|20.72|23.24|21.03|23.81|21.54|22.67|20.51|0
1650563400000|2022-04-21 17:50:00|23.18|20.97|22.62|20.47|23.24|21.03|22.62|20.47|0
1650563700000|2022-04-21 17:55:00|22.69|20.53|22.28|20.15|22.86|20.68|22.08|19.97|0
1650564000000|2022-04-21 18:00:00|22.15|20.04|22.39|19.51|22.47|20.04|20.86|17.98|0
1650564300000|2022-04-21 18:05:00|22.37|19.49|22.74|19.86|22.74|19.86|22.31|19.43|0
1650564600000|2022-04-21 18:10:00|22.66|19.78|22.34|19.46|22.88|20|22.28|19.4|0
1650564900000|2022-04-21 18:15:00|22.36|19.48|22.44|19.56|22.74|19.86|22.12|19.24|0
1650565200000|2022-04-21 18:20:00|22.47|19.59|22.23|19.35|23.15|20.27|22.23|19.35|0
1650565500000|2022-04-21 18:25:00|22.26|19.38|22.11|20|22.85|20.26|22.02|19.35|0
1650565800000|2022-04-21 18:30:00|22.01|19.91|22.77|20.6|22.94|20.76|21.77|19.7|0
1650566100000|2022-04-21 18:35:00|22.71|20.55|22.31|20.18|23.53|21.29|22.22|20.1|0
1650566400000|2022-04-21 18:40:00|22.33|20.21|20.66|18.7|22.45|20.31|20.64|18.67|0
1650566700000|2022-04-21 18:45:00|20.69|18.72|20.1|18.19|20.69|18.72|20.02|18.12|0
1650567000000|2022-04-21 18:50:00|20.16|18.24|20.35|17.47|21.25|18.37|20.13|17.38|0
1650567300000|2022-04-21 18:55:00|20.25|17.37|20.13|17.25|20.33|17.45|19.81|16.93|0
1650567600000|2022-04-21 19:00:00|20.08|17.2|19.26|16.38|20.1|17.22|19.23|16.35|0
1650567900000|2022-04-21 19:05:00|19.33|16.45|19.07|16.19|19.74|16.86|19.07|16.19|0
1650568200000|2022-04-21 19:10:00|19.02|16.14|19.73|16.85|20.14|17.26|18.88|16|0
1650568500000|2022-04-21 19:15:00|19.75|16.87|19.9|17.02|20.19|17.31|19.37|16.49|0
1650568800000|2022-04-21 19:20:00|19.92|17.04|20.46|17.58|20.46|17.58|19.56|16.68|0
1650569100000|2022-04-21 19:25:00|20.44|17.56|20.99|18.11|21.12|18.24|19.8|16.92|0
1650569400000|2022-04-21 19:30:00|20.79|17.91|19.16|16.28|20.91|18.03|19.13|16.25|0
1650569700000|2022-04-21 19:35:00|19.11|16.23|18.86|15.74|19.11|16.23|18.4|15.41|0
1650570000000|2022-04-21 19:40:00|18.9|15.78|20.26|17.14|20.28|17.16|18.76|15.64|0
1650570300000|2022-04-21 19:45:00|20.23|17.11|18.83|15.71|20.23|17.11|18.81|15.69|0
1650570600000|2022-04-21 19:50:00|19.13|16.01|19.73|16.61|20.09|16.97|19.13|16.01|0
1650570900000|2022-04-21 19:55:00|19.8|16.68|19.42|16.3|19.8|16.68|18.97|15.85|0
1650571200000|2022-04-21 20:00:00|19.37|16.25|18.78|15.66|19.37|16.25|18.6|15.48|0
1650571500000|2022-04-21 20:05:00|18.79|15.67|18.52|16.72|18.99|16.95|18.01|15.62|0
1650571800000|2022-04-21 20:10:00|18.47|16.67|18.7|16.9|18.96|17.15|18.1|16.3|0
1650572100000|2022-04-21 20:15:00|18.77|16.97|18.59|16.79|18.89|17.09|18.49|16.69|0
1650572400000|2022-04-21 20:20:00|18.56|16.76|18.56|16.76|18.68|16.88|18.46|16.66|0
1650572700000|2022-04-21 20:25:00|18.65|16.85|18.44|16.64|18.84|17.04|18.41|16.61|0
1650573000000|2022-04-21 20:30:00|18.47|16.67|18.5|16.7|18.61|16.81|18.3|16.5|0
1650573300000|2022-04-21 20:35:00|18.51|16.71|18.43|16.63|18.58|16.78|18.37|16.57|0
1650573600000|2022-04-21 20:40:00|18.39|16.59|18.53|16.73|18.6|16.8|18.39|16.59|0
1650573900000|2022-04-21 20:45:00|18.56|16.76|18.51|16.71|18.7|16.9|18.46|16.66|0
1650574200000|2022-04-21 20:50:00|18.53|16.73|18.39|16.59|18.56|16.76|18.37|16.57|0
1650574500000|2022-04-21 20:55:00|18.42|16.62|18.47|16.67|18.56|16.76|18.34|16.54|0
1650574800000|2022-04-21 21:00:00|18.48|16.68|18.53|16.73|18.56|16.76|18.48|16.68|0
1650575100000|2022-04-21 21:05:00|18.54|16.74|18.5|16.7|18.55|16.75|18.5|16.7|0
1650575400000|2022-04-21 21:10:00|18.49|16.69|18.47|16.67|18.5|16.7|18.47|16.67|0
1650575700000|2022-04-21 21:15:00|18.45|16.65|18.42|16.62|18.45|16.65|18.41|16.61|0
1650576000000|2022-04-21 21:20:00|18.43|16.63|18.47|16.67|18.47|16.67|18.4|16.6|0
1650576300000|2022-04-21 21:25:00|18.48|16.68|18.47|16.67|18.48|16.68|18.47|16.67|0
1650576600000|2022-04-21 21:30:00|18.48|16.68|18.47|16.67|18.48|16.68|18.46|16.66|0
1650577200000|2022-04-21 21:40:00|18.46|16.66|18.46|16.66|18.46|16.66|18.46|16.66|0
1650577500000|2022-04-21 21:45:00|18.47|16.67|18.47|16.67|18.47|16.67|18.47|16.67|0
1650577800000|2022-04-21 21:50:00|18.48|16.68|18.42|16.62|18.48|16.68|18.42|16.62|0
1650578100000|2022-04-21 21:55:00|18.41|16.61|18.49|16.69|18.5|16.7|18.41|16.61|0
1650578400000|2022-04-21 22:00:00|18.6|16.8|18.24|16.44|18.62|16.82|18.2|16.4|0
1650578700000|2022-04-21 22:05:00|18.26|16.46|18.45|16.65|18.52|16.72|18.24|16.44|0
1650579000000|2022-04-21 22:10:00|18.47|16.67|18.43|16.63|18.47|16.67|18.26|16.46|0
1650579300000|2022-04-21 22:15:00|18.41|16.61|18.5|16.7|18.52|16.72|18.36|16.56|0
1650579600000|2022-04-21 22:20:00|18.49|16.69|18.66|16.86|18.75|16.95|18.49|16.69|0
1650579900000|2022-04-21 22:25:00|18.64|16.84|18.61|16.81|18.66|16.86|18.52|16.72|0
1650580200000|2022-04-21 22:30:00|18.66|16.86|18.87|17.07|18.89|17.09|18.66|16.86|0
1650580500000|2022-04-21 22:35:00|18.89|17.09|18.8|17|18.89|17.09|18.75|16.95|0
1650580800000|2022-04-21 22:40:00|18.77|16.97|18.75|16.95|18.82|17.02|18.71|16.91|0
1650581100000|2022-04-21 22:45:00|18.77|16.97|18.65|16.85|18.81|17.01|18.63|16.83|0
1650581400000|2022-04-21 22:50:00|18.63|16.83|18.51|16.71|18.65|16.85|18.49|16.69|0
1650581700000|2022-04-21 22:55:00|18.54|16.74|18.56|16.76|18.56|16.76|18.49|16.69|0
1650582000000|2022-04-21 23:00:00|18.54|16.74|18.44|16.64|18.75|16.95|18.44|16.64|0
1650582300000|2022-04-21 23:05:00|18.39|16.59|18.3|16.5|18.42|16.62|18.21|16.41|0
1650582600000|2022-04-21 23:10:00|18.35|16.55|18.33|16.53|18.44|16.64|18.3|16.5|0
1650582900000|2022-04-21 23:15:00|18.32|16.52|18.42|16.62|18.47|16.67|18.32|16.52|0
1650583200000|2022-04-21 23:20:00|18.4|16.6|18.46|16.66|18.46|16.66|18.35|16.55|0
1650583500000|2022-04-21 23:25:00|18.47|16.67|18.41|16.61|18.48|16.68|18.32|16.52|0
1650583800000|2022-04-21 23:30:00|18.39|16.59|18.41|16.61|18.48|16.68|18.37|16.57|0
1650584100000|2022-04-21 23:35:00|18.42|16.62|18.11|16.31|18.48|16.68|18.11|16.31|0
1650584400000|2022-04-21 23:40:00|18.14|16.34|18.5|16.7|18.5|16.7|18.14|16.34|0
1650584700000|2022-04-21 23:45:00|18.52|16.72|18.06|16.26|18.62|16.82|17.99|16.19|0
1650585000000|2022-04-21 23:50:00|18.04|16.24|18.09|16.29|18.41|16.61|18.04|16.24|0
1650585300000|2022-04-21 23:55:00|18.11|16.31|17.77|15.97|18.11|16.31|17.63|15.83|0
1650585600000|2022-04-22 00:00:00|17.79|15.99|17.97|16.17|18|16.2|17.63|15.83|0
1650585900000|2022-04-22 00:05:00|17.99|16.19|18.27|16.47|18.31|16.51|17.93|16.13|0
1650586200000|2022-04-22 00:10:00|18.24|16.44|18.2|16.4|18.31|16.51|17.85|16.05|0
1650586500000|2022-04-22 00:15:00|18.22|16.42|17.83|16.03|18.22|16.42|17.78|15.98|0
1650586800000|2022-04-22 00:20:00|17.81|16.01|17.94|16.14|18.03|16.23|17.81|16.01|0
1650587100000|2022-04-22 00:25:00|17.92|16.12|17.76|15.96|17.94|16.14|17.66|15.86|0
1650587400000|2022-04-22 00:30:00|17.74|15.94|18.06|16.26|18.06|16.26|17.67|15.87|0
1650587700000|2022-04-22 00:35:00|18.08|16.28|17.87|16.07|18.1|16.3|17.74|15.94|0
1650588000000|2022-04-22 00:40:00|17.9|16.1|17.31|15.51|17.92|16.12|17.31|15.51|0
1650588300000|2022-04-22 00:45:00|17.28|15.48|16.46|14.66|17.33|15.53|16.46|14.66|0
1650588600000|2022-04-22 00:50:00|16.53|14.73|16.7|14.9|16.75|14.95|16.4|14.6|0
1650588900000|2022-04-22 00:55:00|16.72|14.92|17|15.2|17|15.2|16.68|14.88|0
1650589200000|2022-04-22 01:00:00|16.98|15.18|16.93|15.13|17.09|15.29|16.87|15.07|0
1650589500000|2022-04-22 01:05:00|16.96|15.16|17.1|15.3|17.11|15.31|16.91|15.11|0
1650589800000|2022-04-22 01:10:00|17.11|15.31|17.11|15.31|17.13|15.33|17|15.2|0
1650590100000|2022-04-22 01:15:00|17.1|15.3|17.22|15.42|17.33|15.53|17.1|15.3|0
1650590400000|2022-04-22 01:20:00|17.24|15.44|17.26|15.46|17.3|15.5|17.17|15.37|0
1650590700000|2022-04-22 01:25:00|17.28|15.48|16.97|15.17|17.46|15.66|16.93|15.13|0
1650591000000|2022-04-22 01:30:00|17.02|15.22|17.02|15.22|17.08|15.28|16.78|14.98|0
1650591300000|2022-04-22 01:35:00|17.04|15.24|16.93|15.13|17.28|15.48|16.93|15.13|0
1650591600000|2022-04-22 01:40:00|16.91|15.11|16.93|15.13|16.97|15.17|16.82|15.02|0
1650591900000|2022-04-22 01:45:00|16.97|15.17|16.98|15.18|16.99|15.19|16.73|14.93|0
1650592200000|2022-04-22 01:50:00|16.97|15.17|17.34|15.54|17.34|15.54|16.93|15.13|0
1650592500000|2022-04-22 01:55:00|17.37|15.57|17.37|15.57|17.43|15.63|17.19|15.39|0
1650592800000|2022-04-22 02:00:00|17.39|15.59|17.43|15.63|17.54|15.74|17.21|15.41|0
1650593100000|2022-04-22 02:05:00|17.45|15.65|17.63|15.83|17.74|15.94|17.43|15.63|0
1650593400000|2022-04-22 02:10:00|17.61|15.81|17.52|15.72|17.68|15.88|17.43|15.63|0
1650593700000|2022-04-22 02:15:00|17.54|15.74|17.54|15.74|17.59|15.79|17.45|15.65|0
1650594000000|2022-04-22 02:20:00|17.55|15.75|17.41|15.61|17.61|15.81|17.41|15.61|0
1650594300000|2022-04-22 02:25:00|17.43|15.63|17.45|15.65|17.52|15.72|17.36|15.56|0
1650594600000|2022-04-22 02:30:00|17.47|15.67|17.49|15.69|17.52|15.72|17.29|15.49|0
1650594900000|2022-04-22 02:35:00|17.47|15.67|17.56|15.76|17.67|15.87|17.45|15.65|0
1650595200000|2022-04-22 02:40:00|17.57|15.77|17.47|15.67|17.58|15.78|17.38|15.58|0
1650595500000|2022-04-22 02:45:00|17.45|15.65|17.4|15.6|17.51|15.71|17.29|15.49|0
1650595800000|2022-04-22 02:50:00|17.38|15.58|17.4|15.6|17.42|15.62|17.27|15.47|0
1650596100000|2022-04-22 02:55:00|17.38|15.58|17.29|15.49|17.38|15.58|17.25|15.45|0
1650596400000|2022-04-22 03:00:00|17.31|15.51|17.16|15.36|17.38|15.58|17.07|15.27|0
1650596700000|2022-04-22 03:05:00|17.22|15.42|17.11|15.31|17.28|15.48|17.05|15.25|0
1650597000000|2022-04-22 03:10:00|17.13|15.33|17.46|15.66|17.51|15.71|17.13|15.33|0
1650597300000|2022-04-22 03:15:00|17.49|15.69|17.46|15.66|17.55|15.75|17.44|15.64|0
1650597600000|2022-04-22 03:20:00|17.49|15.69|17.49|15.69|17.53|15.73|17.44|15.64|0
1650597900000|2022-04-22 03:25:00|17.51|15.71|17.48|15.68|17.51|15.71|17.48|15.68|0
1650598200000|2022-04-22 03:30:00|17.46|15.66|17.44|15.64|17.53|15.73|17.44|15.64|0
1650598500000|2022-04-22 03:35:00|17.46|15.66|17.46|15.66|17.47|15.67|17.44|15.64|0
1650598800000|2022-04-22 03:40:00|17.44|15.64|17.46|15.66|17.46|15.66|17.36|15.56|0
1650599100000|2022-04-22 03:45:00|17.48|15.68|17.44|15.64|17.5|15.7|17.4|15.6|0
1650599400000|2022-04-22 03:50:00|17.41|15.61|17.41|15.61|17.44|15.64|17.33|15.53|0
1650599700000|2022-04-22 03:55:00|17.4|15.6|17.46|15.66|17.46|15.66|17.37|15.57|0
1650600000000|2022-04-22 04:00:00|17.44|15.64|17.46|15.66|17.46|15.66|17.41|15.61|0
1650600300000|2022-04-22 04:05:00|17.45|15.65|17.46|15.66|17.46|15.66|17.41|15.61|0
1650600600000|2022-04-22 04:10:00|17.47|15.67|17.46|15.66|17.47|15.67|17.41|15.61|0
1650600900000|2022-04-22 04:15:00|17.43|15.63|17.3|15.5|17.43|15.63|17.19|15.39|0
1650601200000|2022-04-22 04:20:00|17.28|15.48|17.73|15.93|17.84|16.04|17.28|15.48|0
1650601500000|2022-04-22 04:25:00|17.77|15.97|17.76|15.96|17.84|16.04|17.72|15.92|0
1650601800000|2022-04-22 04:30:00|17.77|15.97|17.5|15.7|17.77|15.97|17.43|15.63|0
1650602100000|2022-04-22 04:35:00|17.51|15.71|17.48|15.68|17.54|15.74|17.45|15.65|0
1650602400000|2022-04-22 04:40:00|17.5|15.7|17.52|15.72|17.54|15.74|17.43|15.63|0
1650602700000|2022-04-22 04:45:00|17.54|15.74|17.61|15.81|17.61|15.81|17.45|15.65|0
1650603000000|2022-04-22 04:50:00|17.63|15.83|17.65|15.85|17.7|15.9|17.58|15.78|0
1650603300000|2022-04-22 04:55:00|17.64|15.84|17.83|16.03|17.88|16.08|17.64|15.84|0
1650603600000|2022-04-22 05:00:00|17.88|16.08|18.01|16.21|18.06|16.26|17.72|15.92|0
1650603900000|2022-04-22 05:05:00|18.04|16.24|18.17|16.37|18.2|16.4|18.01|16.21|0
1650604200000|2022-04-22 05:10:00|18.2|16.4|18.4|16.6|18.4|16.6|18.13|16.33|0
1650604500000|2022-04-22 05:15:00|18.43|16.63|18.22|16.42|18.52|16.72|18.22|16.42|0
1650604800000|2022-04-22 05:20:00|18.24|16.44|18.12|16.32|18.31|16.51|18.12|16.32|0
1650605100000|2022-04-22 05:25:00|18.1|16.3|18.15|16.35|18.22|16.42|18.03|16.23|0
1650605400000|2022-04-22 05:30:00|18.17|16.37|18.4|16.6|18.4|16.6|18.01|16.21|0
1650605700000|2022-04-22 05:35:00|18.45|16.65|18.56|16.76|18.56|16.76|18.35|16.55|0
1650606000000|2022-04-22 05:40:00|18.55|16.75|18.56|16.76|18.6|16.8|18.49|16.69|0
1650606300000|2022-04-22 05:45:00|18.59|16.79|18.35|16.55|18.61|16.81|18.35|16.55|0
1650606600000|2022-04-22 05:50:00|18.36|16.56|18.22|16.42|18.43|16.63|18.21|16.41|0
1650606900000|2022-04-22 05:55:00|18.21|16.41|17.96|16.16|18.35|16.55|17.93|16.13|0
1650607200000|2022-04-22 06:00:00|17.98|16.18|17.93|16.13|18.19|16.39|17.78|15.98|0
1650607500000|2022-04-22 06:05:00|17.97|16.17|18.05|16.25|18.19|16.39|17.96|16.16|0
1650607800000|2022-04-22 06:10:00|18.02|16.22|18.09|16.29|18.21|16.41|17.98|16.18|0
1650608100000|2022-04-22 06:15:00|18.12|16.32|18|16.2|18.17|16.37|17.91|16.11|0
1650608400000|2022-04-22 06:20:00|18.01|16.21|18.21|16.41|18.21|16.41|18.01|16.21|0
1650608700000|2022-04-22 06:25:00|18.17|16.37|18.41|16.61|18.46|16.66|18.02|16.22|0
1650609000000|2022-04-22 06:30:00|18.45|16.65|18.34|16.54|18.53|16.73|18.3|16.5|0
1650609300000|2022-04-22 06:35:00|18.32|16.52|18.51|16.71|18.53|16.73|18.19|16.39|0
1650609600000|2022-04-22 06:40:00|18.48|16.68|18.32|16.52|18.59|16.79|18.28|16.48|0
1650609900000|2022-04-22 06:45:00|18.31|16.51|18.43|16.63|18.51|16.71|18.3|16.5|0
1650610200000|2022-04-22 06:50:00|18.42|16.62|18.41|16.61|18.42|16.62|18.23|16.43|0
1650610500000|2022-04-22 06:55:00|18.43|16.63|18.6|16.8|18.76|16.96|18.42|16.62|0
1650610800000|2022-04-22 07:00:00|18.62|16.82|19.08|17.26|19.11|17.29|18.39|16.59|0
1650611100000|2022-04-22 07:05:00|19.03|17.22|18.55|16.75|19.03|17.22|18.55|16.75|0
1650611400000|2022-04-22 07:10:00|18.62|16.82|18.9|17.1|19.05|17.24|18.48|16.68|0
1650611700000|2022-04-22 07:15:00|18.93|17.13|18.64|16.84|19.13|17.31|18.62|16.82|0
1650612000000|2022-04-22 07:20:00|18.59|16.79|17.85|16.05|18.59|16.79|17.83|16.03|0
1650612300000|2022-04-22 07:25:00|17.86|16.06|17.54|15.74|18.13|16.33|17.54|15.74|0
1650612600000|2022-04-22 07:30:00|17.56|15.76|17.67|15.87|17.94|16.14|17.42|15.62|0
1650612900000|2022-04-22 07:35:00|17.68|15.88|17.98|16.18|18.02|16.22|17.42|15.62|0
1650613200000|2022-04-22 07:40:00|18.01|16.21|18.19|16.39|18.23|16.43|17.96|16.16|0
1650613500000|2022-04-22 07:45:00|18.18|16.38|18.08|16.28|18.31|16.51|18.01|16.21|0
1650613800000|2022-04-22 07:50:00|18.07|16.27|18.38|16.58|18.42|16.62|18.02|16.22|0
1650614100000|2022-04-22 07:55:00|18.42|16.62|18.65|16.85|18.68|16.88|18.24|16.44|0
1650614400000|2022-04-22 08:00:00|18.66|16.86|18.97|17.16|18.97|17.16|18.49|16.69|0
1650614700000|2022-04-22 08:05:00|18.94|17.14|18.75|16.95|18.98|17.17|18.69|16.89|0
1650615000000|2022-04-22 08:10:00|18.73|16.93|18.61|16.81|18.85|17.05|18.48|16.68|0
1650615300000|2022-04-22 08:15:00|18.58|16.78|18.4|16.6|18.77|16.97|18.3|16.5|0
1650615600000|2022-04-22 08:20:00|18.41|16.61|18.9|17.1|18.94|17.14|18.3|16.5|0
1650615900000|2022-04-22 08:25:00|18.84|17.04|18.65|16.85|19.02|17.2|18.64|16.84|0
1650616200000|2022-04-22 08:30:00|18.63|16.83|18.39|16.59|18.75|16.95|18.32|16.52|0
1650616500000|2022-04-22 08:35:00|18.41|16.61|18.46|16.66|18.56|16.76|18.28|16.48|0
1650616800000|2022-04-22 08:40:00|18.44|16.64|18.11|16.31|18.46|16.66|18.09|16.29|0
1650617100000|2022-04-22 08:45:00|18.09|16.29|18.28|16.48|18.34|16.54|18.02|16.22|0
1650617400000|2022-04-22 08:50:00|18.26|16.46|18|16.2|18.28|16.48|18|16.2|0
1650617700000|2022-04-22 08:55:00|17.99|16.19|18.07|16.27|18.25|16.45|17.97|16.17|0
1650618000000|2022-04-22 09:00:00|18.08|16.28|18.09|16.29|18.18|16.38|17.93|16.13|0
1650618300000|2022-04-22 09:05:00|18.13|16.33|18.18|16.38|18.39|16.59|18.06|16.26|0
1650618600000|2022-04-22 09:10:00|18.19|16.39|18.36|16.56|18.43|16.63|18.19|16.39|0
1650618900000|2022-04-22 09:15:00|18.39|16.59|18.41|16.61|18.48|16.68|18.29|16.49|0
1650619200000|2022-04-22 09:20:00|18.39|16.59|18.2|16.4|18.43|16.63|18.02|16.22|0
1650619500000|2022-04-22 09:25:00|18.22|16.42|18.25|16.45|18.34|16.54|18.15|16.35|0
1650619800000|2022-04-22 09:30:00|18.34|16.54|18.11|16.31|18.43|16.63|18.11|16.31|0
1650620100000|2022-04-22 09:35:00|18.06|16.26|18.16|16.36|18.18|16.38|17.95|16.15|0
1650620400000|2022-04-22 09:40:00|18.13|16.33|18.08|16.28|18.22|16.42|18.08|16.28|0
1650620700000|2022-04-22 09:45:00|18.06|16.26|17.86|16.06|18.06|16.26|17.74|15.94|0
1650621000000|2022-04-22 09:50:00|17.87|16.07|17.47|15.67|17.89|16.09|17.47|15.67|0
1650621300000|2022-04-22 09:55:00|17.51|15.71|17.29|15.49|17.56|15.76|17.09|15.29|0
1650621600000|2022-04-22 10:00:00|17.31|15.51|17.58|15.78|17.6|15.8|17.23|15.43|0
1650621900000|2022-04-22 10:05:00|17.6|15.8|17.27|15.47|17.65|15.85|17.27|15.47|0
1650622200000|2022-04-22 10:10:00|17.22|15.42|17.53|15.73|17.6|15.8|17.22|15.42|0
1650622500000|2022-04-22 10:15:00|17.51|15.71|17.44|15.64|17.55|15.75|17.38|15.58|0
1650622800000|2022-04-22 10:20:00|17.46|15.66|17.5|15.7|17.58|15.78|17.35|15.55|0
1650623100000|2022-04-22 10:25:00|17.51|15.71|17.13|15.33|17.51|15.71|17.02|15.22|0
1650623400000|2022-04-22 10:30:00|17.15|15.35|17.15|15.35|17.28|15.48|16.93|15.13|0
1650623700000|2022-04-22 10:35:00|17.13|15.33|17.15|15.35|17.28|15.48|17.04|15.24|0
1650624000000|2022-04-22 10:40:00|17.16|15.36|17.56|15.76|17.56|15.76|17.15|15.35|0
1650624300000|2022-04-22 10:45:00|17.53|15.73|17.68|15.88|17.75|15.95|17.53|15.73|0
1650624600000|2022-04-22 10:50:00|17.71|15.91|17.37|15.57|17.71|15.91|17.35|15.55|0
1650624900000|2022-04-22 10:55:00|17.36|15.56|17.52|15.72|17.58|15.78|17.3|15.5|0
1650625200000|2022-04-22 11:00:00|17.51|15.71|17.68|15.88|17.75|15.95|17.51|15.71|0
1650625500000|2022-04-22 11:05:00|17.75|15.95|17.98|16.18|18.02|16.22|17.55|15.75|0
1650625800000|2022-04-22 11:10:00|18|16.2|18.25|16.45|18.3|16.5|18|16.2|0
1650626100000|2022-04-22 11:15:00|18.23|16.43|18.27|16.47|18.3|16.5|18.09|16.29|0
1650626400000|2022-04-22 11:20:00|18.25|16.45|18.17|16.37|18.3|16.5|18.09|16.29|0
1650626700000|2022-04-22 11:25:00|18.18|16.38|18.25|16.45|18.3|16.5|18.07|16.27|0
1650627000000|2022-04-22 11:30:00|18.27|16.47|17.95|16.15|18.39|16.59|17.93|16.13|0
1650627300000|2022-04-22 11:35:00|17.96|16.16|18.24|16.44|18.32|16.52|17.93|16.13|0
1650627600000|2022-04-22 11:40:00|18.27|16.47|18.06|16.26|18.27|16.47|18.04|16.24|0
1650627900000|2022-04-22 11:45:00|18.04|16.24|18.18|16.38|18.22|16.42|17.95|16.15|0
1650628200000|2022-04-22 11:50:00|18.11|16.31|18.13|16.33|18.34|16.54|17.99|16.19|0
1650628500000|2022-04-22 11:55:00|18.18|16.38|18.41|16.61|18.45|16.65|17.95|16.15|0
1650628800000|2022-04-22 12:00:00|18.45|16.65|18.5|16.7|18.57|16.77|18.36|16.56|0
1650629100000|2022-04-22 12:05:00|18.55|16.75|18.43|16.63|18.56|16.76|18.38|16.58|0
1650629400000|2022-04-22 12:10:00|18.38|16.58|18.32|16.52|18.45|16.65|18.22|16.42|0
1650629700000|2022-04-22 12:15:00|18.31|16.51|18.57|16.77|18.76|16.96|18.31|16.51|0
1650630000000|2022-04-22 12:20:00|18.54|16.74|18.57|16.77|18.66|16.86|18.43|16.63|0
1650630300000|2022-04-22 12:25:00|18.59|16.79|18.8|17|18.87|17.07|18.54|16.74|0
1650630600000|2022-04-22 12:30:00|18.75|16.95|18.35|16.55|18.87|17.07|18.28|16.48|0
1650630900000|2022-04-22 12:35:00|18.38|16.58|18.28|16.48|18.47|16.67|18.21|16.41|0
1650631200000|2022-04-22 12:40:00|18.31|16.51|18.05|16.25|18.31|16.51|17.94|16.14|0
1650631500000|2022-04-22 12:45:00|18.08|16.28|17.75|15.95|18.19|16.39|17.69|15.89|0
1650631800000|2022-04-22 12:50:00|17.69|15.89|17.8|16|17.82|16.02|17.53|15.73|0
1650632100000|2022-04-22 12:55:00|17.82|16.02|17.78|15.98|17.91|16.11|17.73|15.93|0
1650632400000|2022-04-22 13:00:00|17.75|15.95|17.89|16.09|17.91|16.11|17.71|15.91|0
1650632700000|2022-04-22 13:05:00|17.91|16.11|17.5|15.7|17.96|16.16|17.41|15.61|0
1650633000000|2022-04-22 13:10:00|17.53|15.73|17.39|15.59|17.59|15.79|17.33|15.53|0
1650633300000|2022-04-22 13:15:00|17.44|15.64|17.21|15.41|17.57|15.77|17.15|15.35|0
1650633600000|2022-04-22 13:20:00|17.22|15.42|17.59|15.79|17.66|15.86|17.21|15.41|0
1650633900000|2022-04-22 13:25:00|17.61|15.81|17.59|15.79|17.75|15.95|17.48|15.68|0
1650634200000|2022-04-22 13:30:00|17.57|15.77|17.41|15.61|17.84|16.04|17.12|15.32|0
1650634500000|2022-04-22 13:35:00|17.06|15.26|16.15|14.35|17.34|15.54|16.14|14.34|0
1650634800000|2022-04-22 13:40:00|16.1|14.3|15.67|13.87|16.22|14.42|15.04|13.24|0
1650635100000|2022-04-22 13:45:00|15.63|13.83|16.08|14.28|16.87|15.07|14.22|12.42|0
1650635400000|2022-04-22 13:50:00|16.21|14.41|15.84|14.04|16.76|14.96|15.56|13.76|0
1650635700000|2022-04-22 13:55:00|15.72|13.92|15.47|13.67|15.93|14.13|15.2|13.4|0
1650636000000|2022-04-22 14:00:00|15.55|13.75|15.56|13.76|16.46|14.66|15.45|13.65|0
1650636300000|2022-04-22 14:05:00|15.66|13.86|15.97|14.17|16.91|15.11|15.55|13.75|0
1650636600000|2022-04-22 14:10:00|16|14.2|15.22|13.42|16|14.2|15.1|13.3|0
1650636900000|2022-04-22 14:15:00|15.2|13.4|15.39|13.59|15.39|13.59|14.56|12.76|0
1650637200000|2022-04-22 14:20:00|15.38|13.58|14.97|13.17|15.38|13.58|14.78|12.98|0
1650637500000|2022-04-22 14:25:00|14.95|13.15|15.28|13.48|15.28|13.48|14.43|12.63|0
1650637800000|2022-04-22 14:30:00|15.26|13.46|15.66|13.86|15.7|13.9|15.13|13.33|0
1650638100000|2022-04-22 14:35:00|15.68|13.88|15.36|13.56|16.15|14.35|15.32|13.52|0
1650638400000|2022-04-22 14:40:00|15.32|13.52|15.18|13.38|15.4|13.6|14.87|13.07|0
1650638700000|2022-04-22 14:45:00|15.14|13.34|15.16|13.36|15.56|13.76|15.05|13.25|0
1650639000000|2022-04-22 14:50:00|15.18|13.38|14.76|12.96|15.18|13.38|14.76|12.96|0
1650639300000|2022-04-22 14:55:00|14.77|12.97|14.77|12.97|15.17|13.37|14.68|12.88|0
1650639600000|2022-04-22 15:00:00|14.79|12.99|14.62|12.82|15.12|13.32|14.58|12.78|0
1650639900000|2022-04-22 15:05:00|14.64|12.84|15.12|13.32|15.18|13.38|14.51|12.71|0
1650640200000|2022-04-22 15:10:00|15.02|13.22|14.81|13.01|15.02|13.22|14.58|12.78|0
1650640500000|2022-04-22 15:15:00|14.82|13.02|14.7|12.9|15.02|13.22|14.48|12.68|0
1650640800000|2022-04-22 15:20:00|14.71|12.91|14.61|12.81|15.08|13.28|14.59|12.79|0
1650641100000|2022-04-22 15:25:00|14.63|12.83|14.54|12.74|14.71|12.91|14.44|12.64|0
1650641400000|2022-04-22 15:30:00|14.55|12.75|14.16|12.36|14.73|12.93|14.05|12.25|0
1650641700000|2022-04-22 15:35:00|14.12|12.32|13.85|12.05|14.16|12.36|13.79|11.99|0
1650642000000|2022-04-22 15:40:00|13.88|12.08|13.22|11.42|13.9|12.1|13.22|11.42|0
1650642300000|2022-04-22 15:45:00|13.24|11.44|13.86|12.06|14.1|12.3|12.77|10.97|0
1650642600000|2022-04-22 15:50:00|13.83|12.03|13.58|11.78|13.95|12.15|13.52|11.72|0
1650642900000|2022-04-22 15:55:00|13.54|11.74|13.45|11.65|13.67|11.87|13.45|11.65|0
1650643200000|2022-04-22 16:00:00|13.43|11.63|13.38|11.58|13.49|11.69|13.26|11.46|0
1650643500000|2022-04-22 16:05:00|13.43|11.63|13.61|11.81|14.02|12.22|13.43|11.63|0
1650643800000|2022-04-22 16:10:00|13.68|11.88|13.88|12.08|13.89|12.09|13.47|11.67|0
1650644100000|2022-04-22 16:15:00|13.86|12.06|13.91|12.11|14|12.2|13.71|11.91|0
1650644400000|2022-04-22 16:20:00|13.89|12.09|14.59|11.94|14.61|12.29|13.88|11.68|0
1650644700000|2022-04-22 16:25:00|14.63|11.97|14.63|11.97|14.98|12.26|14.53|11.89|0
1650645000000|2022-04-22 16:30:00|14.65|11.99|15.02|12.29|15.17|12.41|14.57|11.92|0
1650645300000|2022-04-22 16:35:00|15.04|12.31|14.92|12.2|15.46|12.65|14.88|12.17|0
1650645600000|2022-04-22 16:40:00|14.94|12.22|14.89|12.19|15|12.27|14.65|11.99|0
1650645900000|2022-04-22 16:45:00|14.87|12.17|14.94|12.22|15.08|12.34|14.75|12.07|0
1650646200000|2022-04-22 16:50:00|14.95|12.23|14.23|11.64|14.95|12.23|14.23|11.64|0
1650646500000|2022-04-22 16:55:00|14.25|11.66|14.25|11.66|14.43|11.8|14.19|11.61|0
1650646800000|2022-04-22 17:00:00|14.31|11.71|13.85|11.34|14.31|11.71|13.8|11.29|0
1650647100000|2022-04-22 17:05:00|13.87|11.35|14.1|11.53|14.23|11.64|13.85|11.34|0
1650647400000|2022-04-22 17:10:00|14.09|11.51|13.89|12.09|14.36|12.12|13.78|11.48|0
1650647700000|2022-04-22 17:15:00|13.83|12.03|13.81|12.01|14.01|12.21|13.74|11.94|0
1650648000000|2022-04-22 17:20:00|13.8|12|13.32|11.52|13.8|12|13.21|11.41|0
1650648300000|2022-04-22 17:25:00|13.34|11.54|13.97|11.43|14.07|11.54|13.32|11.14|0
1650648600000|2022-04-22 17:30:00|13.91|11.38|14.34|11.73|14.62|11.96|13.85|11.33|0
1650648900000|2022-04-22 17:35:00|14.33|11.72|14.08|11.52|14.34|11.73|14.08|11.52|0
1650649200000|2022-04-22 17:40:00|14.06|11.51|14.63|11.97|14.69|12.02|13.97|11.43|0
1650649500000|2022-04-22 17:45:00|14.61|11.96|14.47|11.84|14.77|12.09|14.45|11.83|0
1650649800000|2022-04-22 17:50:00|14.45|11.83|14.32|11.72|14.64|11.98|14.23|11.64|0
1650650100000|2022-04-22 17:55:00|14.3|11.7|13.38|10.94|14.46|11.83|13.38|10.94|0
1650650400000|2022-04-22 18:00:00|13.32|10.9|13.06|10.69|13.41|10.97|13.06|10.69|0
1650650700000|2022-04-22 18:05:00|13.1|10.72|13.17|10.78|13.37|10.94|13.08|10.7|0
1650651000000|2022-04-22 18:10:00|13.13|10.74|13.17|10.77|13.32|10.9|13.08|10.7|0
1650651300000|2022-04-22 18:15:00|13.18|10.78|14.65|11.98|14.71|12.03|13.1|10.71|0
1650651600000|2022-04-22 18:20:00|14.63|11.97|14.13|11.56|14.95|12.23|13.9|11.38|0
1650651900000|2022-04-22 18:25:00|14.11|11.54|13.84|11.32|14.11|11.54|13.78|11.27|0
1650652200000|2022-04-22 18:30:00|13.8|11.29|14.69|12.02|14.95|12.23|12.7|10.39|0
1650652500000|2022-04-22 18:35:00|14.67|12.01|14.21|11.62|14.77|12.09|14.1|11.54|0
1650652800000|2022-04-22 18:40:00|14.24|11.65|14.38|11.77|14.48|11.85|14.22|11.64|0
1650653100000|2022-04-22 18:45:00|14.44|11.81|13.81|11.3|14.44|11.81|13.74|11.25|0
1650653400000|2022-04-22 18:50:00|13.8|11.29|13.28|10.86|13.8|11.29|13.24|10.83|0
1650653700000|2022-04-22 18:55:00|13.24|10.83|13.76|11.26|13.76|11.26|13.02|10.65|0
1650654000000|2022-04-22 19:00:00|13.8|11.29|13.89|11.37|14.01|11.46|13.44|11|0
1650654300000|2022-04-22 19:05:00|13.91|11.38|13.83|11.32|14.25|11.66|13.83|11.32|0
1650654600000|2022-04-22 19:10:00|13.87|11.35|15.17|12.41|15.37|12.58|13.61|11.13|0
1650654900000|2022-04-22 19:15:00|15.11|12.36|14.28|11.69|15.3|12.52|13.93|11.4|0
1650655200000|2022-04-22 19:20:00|14.26|11.67|13.59|11.12|14.46|11.83|13.53|11.07|0
1650655500000|2022-04-22 19:25:00|13.61|11.13|13.4|10.96|14.03|11.48|13.31|10.89|0
1650655800000|2022-04-22 19:30:00|13.44|10.99|14.19|11.61|14.66|12|13.44|10.99|0
1650656100000|2022-04-22 19:35:00|14.23|11.64|13.69|11.2|14.44|11.82|13.52|11.06|0
1650656400000|2022-04-22 19:40:00|13.67|11.19|13.46|11.02|14.02|11.47|13.14|10.75|0
1650656700000|2022-04-22 19:45:00|13.48|11.03|13.45|11.01|13.66|11.18|12.58|10.3|0
1650657000000|2022-04-22 19:50:00|13.44|10.99|13.09|10.71|13.53|11.07|12.41|10.15|0
1650657300000|2022-04-22 19:55:00|13.1|10.72|12.44|10.18|13.45|11.01|12.01|9.83|0
1650657600000|2022-04-22 20:00:00|12.41|10.15|11.97|9.79|12.51|10.24|11.92|9.76|0
1650657900000|2022-04-22 20:05:00|11.93|9.76|11.38|9.31|12.06|9.87|11.35|9.28|0
1650658200000|2022-04-22 20:10:00|11.39|9.32|11.43|9.35|11.57|9.47|11.26|9.22|0
1650870300000|2022-04-25 07:05:00|11.08|9.09|11.99|9.81|12.31|10.07|11.08|9.09|0
1650870600000|2022-04-25 07:10:00|12|9.82|12|9.82|12.2|9.98|11.68|9.56|0
1650870900000|2022-04-25 07:15:00|11.94|9.77|12.53|10.25|12.77|10.45|11.87|9.71|0
1650871200000|2022-04-25 07:20:00|12.55|10.27|13.02|10.65|13.02|10.65|12.34|10.1|0
1650871500000|2022-04-25 07:25:00|13.05|10.68|11.39|9.32|13.19|10.79|11.3|9.25|0
1650871800000|2022-04-25 07:30:00|11.36|9.29|10.61|8.68|11.4|9.33|10.31|8.43|0
1650872100000|2022-04-25 07:35:00|10.62|8.69|10.61|8.68|10.76|8.8|10.5|8.59|0
1650872400000|2022-04-25 07:40:00|10.6|8.67|10.73|8.78|10.84|8.87|10.38|8.49|0
1650872700000|2022-04-25 07:45:00|10.74|8.79|10.52|8.61|10.91|8.93|10.52|8.61|0
1650873000000|2022-04-25 07:50:00|10.53|8.63|10.25|8.39|10.59|8.66|10.12|8.28|0
1650873300000|2022-04-25 07:55:00|10.24|8.38|11.15|9.12|11.37|9.3|10.12|8.28|0
1650873600000|2022-04-25 08:00:00|11.12|9.1|11.57|9.47|11.6|9.49|10.95|8.96|0
1650873900000|2022-04-25 08:05:00|11.61|9.46|11.53|9.44|11.98|9.8|11.53|9.44|0
1650874200000|2022-04-25 08:10:00|11.52|9.43|11.34|9.28|11.65|9.53|11.17|9.14|0
1650874500000|2022-04-25 08:15:00|11.37|9.3|11.31|9.25|11.62|9.51|11.25|9.2|0
1650874800000|2022-04-25 08:20:00|11.3|9.27|11.07|9.06|11.34|9.28|10.96|8.97|0
1650875100000|2022-04-25 08:25:00|11.09|9.07|11.09|9.07|11.36|9.29|11.06|9.05|0
1650875400000|2022-04-25 08:30:00|11.06|9.05|11.26|9.21|11.44|9.36|11.04|9.03|0
1650875700000|2022-04-25 08:35:00|11.25|9.2|11.07|9.06|11.29|9.24|11.07|9.06|0
1650876000000|2022-04-25 08:40:00|11.08|9.07|10.87|8.89|11.09|9.07|10.85|8.87|0
1650876300000|2022-04-25 08:45:00|10.81|8.84|10.44|8.54|10.87|8.89|10.38|8.5|0
1650876600000|2022-04-25 08:50:00|10.43|8.53|10.29|8.42|10.44|8.54|10.24|8.37|0
1650876900000|2022-04-25 08:55:00|10.28|8.41|10.59|8.67|10.59|8.67|10.27|8.4|0
1650877200000|2022-04-25 09:00:00|10.56|8.64|10.71|8.76|10.77|8.82|10.5|8.59|0
1650877500000|2022-04-25 09:05:00|10.7|8.74|10.55|8.63|10.71|8.76|10.29|8.42|0
1650877800000|2022-04-25 09:10:00|10.56|8.64|10.91|8.93|11.02|9.02|10.37|8.48|0
1650878100000|2022-04-25 09:15:00|10.9|8.92|10.82|8.85|11.05|9.04|10.73|8.78|0
1650878400000|2022-04-25 09:20:00|10.81|8.83|10.78|8.82|11.18|9.14|10.71|8.77|0
1650878700000|2022-04-25 09:25:00|10.77|8.84|10.94|8.95|11.13|9.11|10.74|8.79|0
1650879000000|2022-04-25 09:30:00|10.93|8.94|11.43|9.35|11.44|9.36|10.88|8.9|0
1650879300000|2022-04-25 09:35:00|11.44|9.36|11.28|9.23|11.44|9.36|11.24|9.19|0
1650879600000|2022-04-25 09:40:00|11.3|9.25|11.77|9.63|11.77|9.63|11.3|9.25|0
1650879900000|2022-04-25 09:45:00|11.78|9.64|11.6|9.49|11.83|9.68|11.6|9.49|0
1650880200000|2022-04-25 09:50:00|11.62|9.51|10.93|8.94|11.8|9.65|10.74|8.79|0
1650880500000|2022-04-25 09:55:00|10.92|8.93|10.69|8.74|10.95|8.96|10.68|8.74|0
1650880800000|2022-04-25 10:00:00|10.65|8.71|10.8|8.84|11.08|9.06|10.65|8.71|0
1650881100000|2022-04-25 10:05:00|10.81|8.85|10.97|8.97|11|9|10.67|8.73|0
1650881400000|2022-04-25 10:10:00|10.94|8.95|10.8|8.83|11.04|9.04|10.76|8.8|0
1650881700000|2022-04-25 10:15:00|10.81|8.85|11.01|9.01|11.05|9.04|10.81|8.85|0
1650882000000|2022-04-25 10:20:00|11|9|11.11|9.09|11.19|9.16|10.99|8.99|0
1650882300000|2022-04-25 10:25:00|11.09|9.07|11|9|11.2|9.16|11|9|0
1650882600000|2022-04-25 10:30:00|10.99|8.97|10.7|8.76|11.07|9.06|10.7|8.76|0
1650882900000|2022-04-25 10:35:00|10.69|8.75|11.15|9.12|11.26|9.21|10.58|8.66|0
1650883200000|2022-04-25 10:40:00|11.14|9.11|11.13|9.11|11.24|9.2|11.1|9.08|0
1650883500000|2022-04-25 10:45:00|11.12|9.1|11.34|9.28|11.35|9.29|11.12|9.1|0
1650883800000|2022-04-25 10:50:00|11.32|9.26|11.31|9.26|11.51|9.42|11.24|9.2|0
1650884100000|2022-04-25 10:55:00|11.32|9.25|11.57|9.47|11.58|9.47|11.25|9.2|0
1650884400000|2022-04-25 11:00:00|11.58|9.49|11.64|9.53|11.74|9.61|11.55|9.45|0
1650884700000|2022-04-25 11:05:00|11.63|9.51|11.34|9.28|11.64|9.53|11.27|9.22|0
1650885000000|2022-04-25 11:10:00|11.35|9.29|11.13|9.11|11.43|9.35|11.13|9.11|0
1650885300000|2022-04-25 11:15:00|11.11|9.09|10.91|8.93|11.22|9.18|10.88|8.9|0
1650885600000|2022-04-25 11:20:00|10.93|8.94|11.23|9.19|11.95|9.78|10.88|8.9|0
1650885900000|2022-04-25 11:25:00|11.22|9.18|10.52|8.6|11.32|9.27|10.49|8.58|0
1650886200000|2022-04-25 11:30:00|10.5|8.59|11.1|9.08|11.29|9.24|10.5|8.59|0
1650886500000|2022-04-25 11:35:00|11.11|9.09|11.21|9.17|11.45|9.37|11.11|9.09|0
1650886800000|2022-04-25 11:40:00|11.23|9.19|10.94|8.95|11.27|9.22|10.79|8.83|0
1650887100000|2022-04-25 11:45:00|10.97|8.98|10.86|8.89|11.11|9.09|10.82|8.85|0
1650887400000|2022-04-25 11:50:00|10.85|8.88|11|9|11.15|9.12|10.85|8.88|0
1650887700000|2022-04-25 11:55:00|10.99|8.99|10.97|8.98|11.04|9.03|10.76|8.8|0
1650888000000|2022-04-25 12:00:00|11|9|10.77|8.81|11.02|9.02|10.65|8.71|0
1650888300000|2022-04-25 12:05:00|10.75|8.8|10.86|8.89|11.1|9.08|10.69|8.75|0
1650888600000|2022-04-25 12:10:00|10.92|8.94|10.74|8.79|11.11|9.09|10.71|8.76|0
1650888900000|2022-04-25 12:15:00|10.72|8.77|11.05|9.04|11.09|9.08|10.63|8.7|0
1650889200000|2022-04-25 12:20:00|11.06|9.05|11.27|9.22|11.28|9.23|10.98|8.99|0
1650889500000|2022-04-25 12:25:00|11.28|9.23|11.24|9.2|11.36|9.3|11.05|9.04|0
1650889800000|2022-04-25 12:30:00|11.3|9.25|10.98|8.99|11.48|9.39|10.97|8.97|0
1650890100000|2022-04-25 12:35:00|10.97|8.97|11.1|9.08|11.14|9.11|10.95|8.96|0
1650890400000|2022-04-25 12:40:00|11.11|9.09|11.49|9.4|11.56|9.45|11.11|9.09|0
1650890700000|2022-04-25 12:45:00|11.55|9.45|11.78|9.64|11.82|9.67|11.43|9.35|0
1650891000000|2022-04-25 12:50:00|11.83|9.68|11.67|9.55|11.83|9.68|11.65|9.53|0
1650891300000|2022-04-25 12:55:00|11.69|9.56|11.12|9.1|12.19|9.97|11.09|9.07|0
1650891600000|2022-04-25 13:00:00|11.09|9.07|10.74|8.79|11.1|9.08|10.06|8.23|0
1650891900000|2022-04-25 13:05:00|10.76|8.8|10.82|8.85|10.82|8.85|10.62|8.69|0
1650892200000|2022-04-25 13:10:00|10.83|8.86|11.05|9.04|11.05|9.04|10.74|8.79|0
1650892500000|2022-04-25 13:15:00|11.07|9.06|10.99|8.99|11.2|9.16|10.9|8.91|0
1650892800000|2022-04-25 13:20:00|11.01|9|10.74|8.79|11.15|9.12|10.74|8.79|0
1650893100000|2022-04-25 13:25:00|10.72|8.77|10.52|8.61|10.86|8.89|10.52|8.61|0
1650893400000|2022-04-25 13:30:00|10.58|8.65|10.31|8.44|10.58|8.65|9.6|7.8|0
1650893700000|2022-04-25 13:35:00|10.4|8.51|10.97|8.98|11.73|9.6|10.4|8.51|0
1650894000000|2022-04-25 13:40:00|10.88|8.9|10.56|8.64|11.48|9.39|10.56|8.64|0
1650894300000|2022-04-25 13:45:00|10.57|8.65|11.13|9.1|11.14|9.12|10.39|8.5|0
1650894600000|2022-04-25 13:50:00|11.56|9.46|10.85|8.87|12|9.82|10.85|8.87|0
1650894900000|2022-04-25 13:55:00|10.88|8.9|10.02|8.2|11.15|9.12|10.02|8.2|0
1650895200000|2022-04-25 14:00:00|10|8.18|10.03|8.21|10.34|8.46|9.93|8.13|0
1650895500000|2022-04-25 14:05:00|10.02|8.2|10.62|8.69|10.86|8.89|9.85|8.05|0
1650895800000|2022-04-25 14:10:00|10.66|8.72|10.47|8.57|11|9|10.29|8.42|0
1650896100000|2022-04-25 14:15:00|10.54|8.62|10.84|8.87|10.84|8.87|10.32|8.44|0
1650896400000|2022-04-25 14:20:00|10.81|8.85|11.37|9.31|11.37|9.31|10.16|8.31|0
1650896700000|2022-04-25 14:25:00|11.34|9.28|11.69|9.56|11.83|9.68|11.34|9.28|0
1650897000000|2022-04-25 14:30:00|11.6|9.49|11.68|9.55|11.69|9.57|11.04|9.03|0
1650897300000|2022-04-25 14:35:00|11.65|9.53|11|9|11.86|9.7|10.97|8.98|0
1650897600000|2022-04-25 14:40:00|10.99|8.99|10.59|8.66|10.99|8.99|10.33|8.45|0
1650897900000|2022-04-25 14:45:00|10.51|8.6|11.03|9.03|11.1|9.08|10.47|8.56|0
1650898200000|2022-04-25 14:50:00|11.21|9.17|10.07|8.24|11.21|9.17|9.98|8.16|0
1650898500000|2022-04-25 14:55:00|10.11|8.27|10.71|8.76|11.2|9.16|10.06|8.23|0
1650898800000|2022-04-25 15:00:00|10.66|8.72|10.95|8.96|11.04|9.04|10.57|8.65|0
1650899100000|2022-04-25 15:05:00|10.87|8.9|10.66|8.72|10.97|8.97|10.59|8.66|0
1650899400000|2022-04-25 15:10:00|10.63|8.7|11.52|9.43|12.09|9.89|10.42|8.53|0
1650899700000|2022-04-25 15:15:00|11.46|9.38|11.4|9.32|11.49|9.4|10.9|8.92|0
1650900000000|2022-04-25 15:20:00|11.36|9.3|11.39|9.32|11.73|9.6|11.3|9.24|0
1650900300000|2022-04-25 15:25:00|11.45|9.37|11.03|9.02|11.96|9.78|10.94|8.95|0
1650900600000|2022-04-25 15:30:00|11.08|9.06|10.94|8.95|11.14|9.11|10.52|8.6|0
1650900900000|2022-04-25 15:35:00|10.98|8.99|10.86|8.89|11.61|9.5|10.66|8.73|0
1650901200000|2022-04-25 15:40:00|10.85|8.87|10.54|8.63|10.94|8.95|10.5|8.59|0
1650901500000|2022-04-25 15:45:00|10.43|8.54|9.95|8.14|10.43|8.54|9.95|8.14|0
1650901800000|2022-04-25 15:50:00|10|8.18|10.73|8.78|10.76|8.81|9.91|8.1|0
1650902100000|2022-04-25 15:55:00|10.68|8.73|11.11|9.09|11.16|9.13|10.65|8.71|0
1650902400000|2022-04-25 16:00:00|11.07|9.06|11.04|9.03|11.1|9.08|10.75|8.79|0
1650902700000|2022-04-25 16:05:00|11.08|9.07|11.95|9.78|12.24|10.02|11.08|9.07|0
1650903000000|2022-04-25 16:10:00|11.94|9.77|11.02|9.02|12.37|10.12|10.51|8.6|0
1650903300000|2022-04-25 16:15:00|11|9|10.77|8.81|11.38|9.31|10.67|8.73|0
1650903600000|2022-04-25 16:20:00|10.85|8.88|11.62|9.51|11.62|9.51|10.85|8.88|0
1650903900000|2022-04-25 16:25:00|11.73|9.6|11.31|9.26|11.93|9.76|11.25|9.21|0
1650904200000|2022-04-25 16:30:00|11.33|9.27|11.67|9.54|11.91|9.75|11.14|9.12|0
1650904500000|2022-04-25 16:35:00|11.65|9.53|11.05|9.04|12.13|9.92|11.02|9.02|0
1650904800000|2022-04-25 16:40:00|11.01|9.01|10.67|8.73|11.05|9.04|10.67|8.73|0
1650905100000|2022-04-25 16:45:00|10.68|8.74|11.48|9.39|11.56|9.46|10.62|8.69|0
1650905400000|2022-04-25 16:50:00|11.49|9.4|10.85|8.88|11.62|9.51|10.85|8.88|0
1650905700000|2022-04-25 16:55:00|10.83|8.86|10.85|8.87|10.94|8.95|10.62|8.69|0
1650906000000|2022-04-25 17:00:00|10.88|8.9|10.3|8.43|11.08|9.07|10.23|8.37|0
1650906300000|2022-04-25 17:05:00|10.32|8.44|11.08|9.06|11.08|9.06|10.26|8.39|0
1650906600000|2022-04-25 17:10:00|11.17|9.14|11.48|9.39|11.64|9.52|11.09|9.08|0
1650906900000|2022-04-25 17:15:00|11.57|9.47|11.52|9.43|11.95|9.78|11.37|9.3|0
1650907200000|2022-04-25 17:20:00|11.54|9.44|11.57|9.47|11.64|9.52|11.31|9.26|0
1650907500000|2022-04-25 17:25:00|11.67|9.55|11.47|9.39|11.78|9.64|11.04|9.04|0
1650907800000|2022-04-25 17:30:00|11.49|9.4|11.17|9.14|11.9|9.74|11.01|9.01|0
1650908100000|2022-04-25 17:35:00|11.12|9.1|10.98|8.98|11.19|9.15|10.81|8.85|0
1650908400000|2022-04-25 17:40:00|10.97|8.97|11.33|9.27|11.57|9.47|10.97|8.97|0
1650908700000|2022-04-25 17:45:00|11.37|9.31|11.41|9.33|11.45|9.37|11.07|9.06|0
1650909000000|2022-04-25 17:50:00|11.37|9.31|11.33|9.27|11.53|9.44|10.79|8.83|0
1650909300000|2022-04-25 17:55:00|11.29|9.24|11.1|9.08|11.33|9.27|10.89|8.91|0
1650909600000|2022-04-25 18:00:00|11.17|9.14|10.75|8.79|11.25|9.2|10.67|8.73|0
1650909900000|2022-04-25 18:05:00|10.7|8.76|11.65|9.53|11.74|9.61|10.7|8.76|0
1650910200000|2022-04-25 18:10:00|11.68|9.56|11.71|9.58|11.88|9.72|11.24|9.2|0
1650910500000|2022-04-25 18:15:00|11.68|9.55|12.14|9.94|12.31|10.07|11.68|9.55|0
1650910800000|2022-04-25 18:20:00|12.18|9.96|11.29|9.23|12.71|10.4|11.14|9.12|0
1650911100000|2022-04-25 18:25:00|11.24|9.19|11.71|9.58|11.73|9.6|11.12|9.1|0
1650911400000|2022-04-25 18:30:00|11.75|9.61|11.76|9.62|11.9|9.73|11.58|9.47|0
1650911700000|2022-04-25 18:35:00|11.84|9.69|11.4|9.32|11.86|9.71|11.4|9.32|0
1650912000000|2022-04-25 18:40:00|11.38|9.31|11.35|9.28|11.61|9.5|11.25|9.21|0
1650912300000|2022-04-25 18:45:00|11.32|9.26|12.18|9.97|12.2|9.98|11.22|9.18|0
1650912600000|2022-04-25 18:50:00|12.13|9.93|12.5|10.22|12.53|10.25|12.06|9.87|0
1650912900000|2022-04-25 18:55:00|12.53|10.25|10.64|8.71|12.55|10.27|10.64|8.71|0
1650913200000|2022-04-25 19:00:00|10.66|8.72|9.96|8.15|10.78|8.82|9.82|8.02|0
1650913500000|2022-04-25 19:05:00|10.01|8.19|9.96|8.15|10.08|8.24|9.69|7.89|0
1650913800000|2022-04-25 19:10:00|9.93|8.12|10.3|8.43|10.3|8.43|9.91|8.11|0
1650914100000|2022-04-25 19:15:00|10.38|8.49|10.94|8.95|10.97|8.98|10.32|8.44|0
1650914400000|2022-04-25 19:20:00|10.99|8.99|10.87|8.9|11.69|9.57|10.78|8.82|0
1650914700000|2022-04-25 19:25:00|10.96|8.96|11.13|9.11|11.13|9.11|10.33|8.45|0
1650915000000|2022-04-25 19:30:00|11.07|9.06|11.17|9.14|11.26|9.22|10.84|8.87|0
1650915300000|2022-04-25 19:35:00|11.07|9.06|10.89|8.91|11.68|9.56|10.58|8.65|0
1650915600000|2022-04-25 19:40:00|10.91|8.92|11.05|9.04|11.15|9.12|10.3|8.43|0
1650915900000|2022-04-25 19:45:00|11.04|9.03|10.79|8.83|11.22|9.18|10.52|8.61|0
1650916200000|2022-04-25 19:50:00|10.81|8.84|11.27|9.22|11.32|9.26|10.38|8.49|0
1650916500000|2022-04-25 19:55:00|11.23|9.19|11.28|9.23|11.31|9.26|10.86|8.88|0
1650916800000|2022-04-25 20:00:00|11.3|9.24|11.35|9.28|11.47|9.38|11.03|9.03|0
1650917100000|2022-04-25 20:05:00|11.31|9.26|11.21|9.17|11.35|9.28|11.16|9.13|0
1650917400000|2022-04-25 20:10:00|11.2|9.16|11.06|9.05|11.26|9.22|11.05|9.04|0
1650917700000|2022-04-25 20:15:00|11.03|9.03|11.17|9.14|11.23|9.19|11.03|9.03|0
1650918000000|2022-04-25 20:20:00|11.18|9.15|11.2|9.16|11.25|9.2|11.13|9.11|0
1650918300000|2022-04-25 20:25:00|11.19|9.19|11.26|9.21|11.29|9.24|11.19|9.16|0
1650918600000|2022-04-25 20:30:00|11.28|9.23|11.18|9.15|11.28|9.23|11.13|9.1|0
1650918900000|2022-04-25 20:35:00|11.16|9.13|11.29|9.24|11.29|9.24|11.14|9.12|0
1650919200000|2022-04-25 20:40:00|11.28|9.23|11.26|9.21|11.34|9.28|11.23|9.19|0
1650919500000|2022-04-25 20:45:00|11.27|9.22|11.31|9.25|11.34|9.28|11.26|9.21|0
1650919800000|2022-04-25 20:50:00|11.3|9.24|11.36|9.29|11.36|9.29|11.27|9.22|0
1650920100000|2022-04-25 20:55:00|11.34|9.28|11.32|9.26|11.36|9.29|11.29|9.24|0
1650920400000|2022-04-25 21:00:00|11.31|9.25|11.29|9.24|11.31|9.26|11.29|9.24|0
1650920700000|2022-04-25 21:05:00|11.27|9.22|11.23|9.19|11.29|9.24|11.23|9.19|0
1650921000000|2022-04-25 21:10:00|11.22|9.18|11.21|9.17|11.23|9.19|11.2|9.16|0
1650921300000|2022-04-25 21:15:00|11.2|9.16|11.2|9.17|11.22|9.18|11.2|9.16|0
1650921600000|2022-04-25 21:20:00|11.21|9.16|11.24|9.2|11.24|9.2|11.19|9.16|0
1650921900000|2022-04-25 21:25:00|11.25|9.21|11.26|9.21|11.26|9.21|11.25|9.21|0
1650922200000|2022-04-25 21:30:00|11.25|9.19|11.22|9.18|11.25|9.2|11.21|9.17|0
1650922500000|2022-04-25 21:35:00|11.24|9.19|11.23|9.19|11.24|9.2|11.23|9.19|0
1650922800000|2022-04-25 21:40:00|11.22|9.18|11.23|9.19|11.24|9.2|11.22|9.18|0
1650923100000|2022-04-25 21:45:00|11.24|9.2|11.23|9.19|11.25|9.2|11.23|9.19|0
1650923400000|2022-04-25 21:50:00|11.24||11.23||11.24||11.23||0
1650923700000|2022-04-25 21:55:00|11.24|9.2|11.22|9.18|11.24|9.2|11.21|9.17|0
1650924000000|2022-04-25 22:00:00|11.29|9.24|10.95|8.96|11.29|9.24|10.95|8.96|0
1650924300000|2022-04-25 22:05:00|10.94|8.95|10.97|8.97|11.02|9.01|10.93|8.94|0
1650924600000|2022-04-25 22:10:00|10.98|8.98|10.97|8.97|11.07|9.05|10.95|8.96|0
1650924900000|2022-04-25 22:15:00|11|9|10.93|8.95|11|9|10.92|8.93|0
1650925200000|2022-04-25 22:20:00|10.95|8.96|10.96|8.97|10.98|8.99|10.92|8.93|0
1650925500000|2022-04-25 22:25:00|10.95|8.96|11.02|9.02|11.05|9.04|10.94|8.95|0
1650925800000|2022-04-25 22:30:00|11.01|9.01|11.06|9.05|11.06|9.05|10.93|8.95|0
1650926100000|2022-04-25 22:35:00|11.05|9.04|11.04|9.03|11.05|9.04|10.96|8.97|0
1650926400000|2022-04-25 22:40:00|11.05|9.04|10.96|8.97|11.05|9.04|10.93|8.94|0
1650926700000|2022-04-25 22:45:00|10.95|8.96|11|9|11|9|10.93|8.94|0
1650927000000|2022-04-25 22:50:00|11.01|9.01|11.16|9.13|11.19|9.16|11.01|9.01|0
1650927300000|2022-04-25 22:55:00|11.14|9.12|11.16|9.13|11.18|9.15|11.09|9.08|0
1650927600000|2022-04-25 23:00:00|11.17|9.14|11.17|9.14|11.22|9.18|11.14|9.12|0
1650927900000|2022-04-25 23:05:00|11.16|9.13|11.19|9.16|11.22|9.18|11.14|9.12|0
1650928200000|2022-04-25 23:10:00|11.18|9.15|11.26|9.21|11.27|9.22|11.17|9.14|0
1650928500000|2022-04-25 23:15:00|11.27|9.22|11.26|9.21|11.31|9.25|11.26|9.21|0
1650928800000|2022-04-25 23:20:00|11.27|9.22|11.25|9.21|11.27|9.22|11.21|9.17|0
1650929100000|2022-04-25 23:25:00|11.24|9.19|11.2|9.17|11.29|9.24|11.2|9.17|0
1650929400000|2022-04-25 23:30:00|11.22|9.18|11.14|9.11|11.22|9.18|11.12|9.1|0
1650929700000|2022-04-25 23:35:00|11.13|9.1|11.12|9.1|11.14|9.11|11.12|9.1|0
1650930000000|2022-04-25 23:40:00|11.11|9.09|11.12|9.1|11.14|9.11|11.1|9.08|0
1650930300000|2022-04-25 23:45:00|11.1|9.08|11.12|9.1|11.12|9.1|11.04|9.03|0
1650930600000|2022-04-25 23:50:00|11.1|9.08|11.04|9.03|11.14|9.11|11.02|9.02|0
1650930900000|2022-04-25 23:55:00|11.02|9.02|11.05|9.04|11.09|9.07|10.99|8.99|0
1650931200000|2022-04-26 00:00:00|11.04|9.03|10.95|8.96|11.08|9.07|10.94|8.95|0
1650931500000|2022-04-26 00:05:00|10.97|8.98|10.95|8.96|11.08|9.07|10.92|8.93|0
1650931800000|2022-04-26 00:10:00|10.94|8.95|10.91|8.93|11.03|9.03|10.88|8.9|0
1650932100000|2022-04-26 00:15:00|10.9|8.92|10.94|8.95|11|9|10.87|8.89|0
1650932400000|2022-04-26 00:20:00|10.92|8.93|10.95|8.96|11.03|9.03|10.92|8.93|0
1650932700000|2022-04-26 00:25:00|10.96|8.97|11.03|9.03|11.08|9.07|10.96|8.97|0
1650933000000|2022-04-26 00:30:00|11.05|9.04|10.98|8.99|11.05|9.04|10.93|8.95|0
1650933300000|2022-04-26 00:35:00|10.99|9.01|11.01|9.01|11.06|9.05|10.99|9|0
1650933600000|2022-04-26 00:40:00|11.03|9.03|11.1|9.08|11.1|9.08|10.97|8.97|0
1650933900000|2022-04-26 00:45:00|11.08|9.06|11.1|9.08|11.13|9.1|11.06|9.05|0
1650934200000|2022-04-26 00:50:00|11.09|9.09|11.13|9.1|11.13|9.1|11.05|9.04|0
1650934500000|2022-04-26 00:55:00|11.14|9.12|11.24|9.2|11.28|9.23|11.11|9.09|0
1650934800000|2022-04-26 01:00:00|11.25|9.21|11.33|9.27|11.33|9.27|11.24|9.2|0
1650935100000|2022-04-26 01:05:00|11.31|9.25|11.32|9.27|11.32|9.27|11.27|9.22|0
1650935400000|2022-04-26 01:10:00|11.31|9.25|11.32|9.26|11.32|9.27|11.29|9.24|0
1650935700000|2022-04-26 01:15:00|11.31|9.25|11.24|9.2|11.32|9.26|11.24|9.2|0
1650936000000|2022-04-26 01:20:00|11.22|9.18|11.17|9.14|11.24|9.2|11.14|9.11|0
1650936300000|2022-04-26 01:25:00|11.16|9.13|11.22|9.18|11.29|9.24|11.16|9.13|0
1650936600000|2022-04-26 01:30:00|11.26|9.21|11.27|9.22|11.27|9.22|11.19|9.15|0
1650936900000|2022-04-26 01:35:00|11.25|9.21|11.3|9.25|11.32|9.26|11.24|9.19|0
1650937200000|2022-04-26 01:40:00|11.31|9.26|11.32|9.26|11.45|9.37|11.3|9.25|0
1650937500000|2022-04-26 01:45:00|11.3|9.25|11.14|9.12|11.3|9.25|11.04|9.03|0
1650937800000|2022-04-26 01:50:00|11.12|9.11|11.16|9.13|11.17|9.14|11.07|9.06|0
1650938100000|2022-04-26 01:55:00|11.15|9.12|11.15|9.12|11.17|9.14|11.05|9.04|0
1650938400000|2022-04-26 02:00:00|11.17|9.14|11.07|9.27|11.22|9.27|11.05|9.08|0
1650938700000|2022-04-26 02:05:00|11.08|9.28|11.12|9.32|11.23|9.43|11.07|9.27|0
1650939000000|2022-04-26 02:10:00|11.11|9.31|11.05|9.25|11.11|9.31|11.03|9.23|0
1650939300000|2022-04-26 02:15:00|11.07|9.27|11.11|9.31|11.11|9.31|10.98|9.18|0
1650939600000|2022-04-26 02:20:00|11.1|9.3|11.26|9.46|11.28|9.48|11.07|9.27|0
1650939900000|2022-04-26 02:25:00|11.28|9.48|11.29|9.49|11.32|9.52|11.25|9.45|0
1650940200000|2022-04-26 02:30:00|11.31|9.51|11.26|9.46|11.32|9.52|11.26|9.46|0
1650940500000|2022-04-26 02:35:00|11.28|9.48|11.28|9.48|11.32|9.52|11.26|9.46|0
1650940800000|2022-04-26 02:40:00|11.29|9.49|11.46|9.66|11.48|9.68|11.29|9.49|0
1650941100000|2022-04-26 02:45:00|11.44|9.64|11.48|9.68|11.48|9.68|11.41|9.61|0
1650941400000|2022-04-26 02:50:00|11.44|9.64|11.47|9.67|11.48|9.68|11.44|9.64|0
1650941700000|2022-04-26 02:55:00|11.46|9.66|11.46|9.66|11.47|9.67|11.44|9.64|0
1650942000000|2022-04-26 03:00:00|11.44|9.64|11.54|9.74|11.54|9.74|11.44|9.64|0
1650942300000|2022-04-26 03:05:00|11.52|9.72|11.54|9.74|11.54|9.74|11.49|9.69|0
1650942600000|2022-04-26 03:10:00|11.52|9.72|11.53|9.73|11.53|9.73|11.5|9.7|0
1650942900000|2022-04-26 03:15:00|11.64|9.84|11.52|9.72|11.64|9.84|11.46|9.66|0
1650943200000|2022-04-26 03:20:00|11.5|9.7|11.58|9.78|11.63|9.83|11.47|9.67|0
1650943500000|2022-04-26 03:25:00|11.56|9.76|11.64|9.84|11.66|9.86|11.56|9.76|0
1650943800000|2022-04-26 03:30:00|11.63|9.83|11.61|9.81|11.69|9.89|11.58|9.78|0
1650944100000|2022-04-26 03:35:00|11.63|9.83|11.59|9.79|11.7|9.9|11.58|9.78|0
1650944400000|2022-04-26 03:40:00|11.58|9.78|11.53|9.73|11.58|9.78|11.53|9.73|0
1650944700000|2022-04-26 03:45:00|11.55|9.75|11.56|9.76|11.58|9.78|11.52|9.72|0
1650945000000|2022-04-26 03:50:00|11.58|9.78|11.56|9.76|11.59|9.79|11.54|9.74|0
1650945300000|2022-04-26 03:55:00|11.55|9.75|11.62|9.82|11.62|9.82|11.55|9.75|0
1650945600000|2022-04-26 04:00:00|11.64|9.84|11.65|9.85|11.67|9.87|11.61|9.81|0
1650945900000|2022-04-26 04:05:00|11.64|9.84|11.53|9.73|11.64|9.84|11.53|9.73|0
1650946200000|2022-04-26 04:10:00|11.5|9.7|11.56|9.76|11.56|9.76|11.48|9.68|0
1650946500000|2022-04-26 04:15:00|11.54|9.74|11.53|9.73|11.57|9.77|11.53|9.73|0
1650946800000|2022-04-26 04:20:00|11.54|9.74|11.51|9.71|11.54|9.74|11.48|9.68|0
1650947100000|2022-04-26 04:25:00|11.49|9.69|11.49|9.69|11.51|9.71|11.49|9.69|0
1650947400000|2022-04-26 04:30:00|11.51|9.71|11.54|9.74|11.54|9.74|11.51|9.71|0
1650947700000|2022-04-26 04:35:00|11.52|9.72|11.52|9.72|11.52|9.72|11.51|9.71|0
1650948000000|2022-04-26 04:40:00|11.54|9.74|11.57|9.77|11.57|9.77|11.54|9.74|0
1650948300000|2022-04-26 04:45:00|11.55|9.75|11.57|9.77|11.57|9.77|11.55|9.75|0
1650948600000|2022-04-26 04:50:00|11.55|9.75|11.58|9.78|11.59|9.79|11.55|9.75|0
1650948900000|2022-04-26 04:55:00|11.57|9.77|11.58|9.78|11.58|9.78|11.57|9.77|0
1650949200000|2022-04-26 05:00:00|11.57|9.77|11.58|9.78|11.63|9.83|11.52|9.72|0
1650949500000|2022-04-26 05:05:00|11.57|9.77|11.27|9.47|11.58|9.78|11.27|9.47|0
1650949800000|2022-04-26 05:10:00|11.29|9.49|11.31|9.51|11.44|9.64|11.29|9.49|0
1650950100000|2022-04-26 05:15:00|11.29|9.49|11.2|9.4|11.32|9.52|11.17|9.37|0
1650950400000|2022-04-26 05:20:00|11.21|9.41|11.24|9.44|11.3|9.5|11.18|9.38|0
1650950700000|2022-04-26 05:25:00|11.26|9.46|11.26|9.46|11.32|9.52|11.23|9.43|0
1650951000000|2022-04-26 05:30:00|11.27|9.47|11.32|9.52|11.39|9.59|11.25|9.45|0
1650951300000|2022-04-26 05:35:00|11.33|9.53|11.32|9.52|11.35|9.55|11.29|9.49|0
1650951600000|2022-04-26 05:40:00|11.35|9.55|11.41|9.61|11.42|9.62|11.33|9.53|0
1650951900000|2022-04-26 05:45:00|11.42|9.62|11.47|9.67|11.48|9.68|11.41|9.61|0
1650952200000|2022-04-26 05:50:00|11.45|9.65|11.62|9.82|11.62|9.82|11.45|9.65|0
1650952500000|2022-04-26 05:55:00|11.61|9.81|11.41|9.61|11.61|9.81|11.41|9.61|0
1650952800000|2022-04-26 06:00:00|11.37|9.57|11.24|9.44|11.51|9.71|11.13|9.33|0
1650953100000|2022-04-26 06:05:00|11.22|9.42|11.05|9.25|11.22|9.42|10.96|9.16|0
1650953400000|2022-04-26 06:10:00|11.07|9.27|10.98|9.18|11.17|9.37|10.92|9.12|0
1650953700000|2022-04-26 06:15:00|10.96|9.16|10.87|9.07|10.96|9.16|10.72|8.92|0
1650954000000|2022-04-26 06:20:00|10.86|9.06|10.8|9|10.86|9.06|10.77|8.97|0
1650954300000|2022-04-26 06:25:00|10.81|9.01|11.65|9.85|11.65|9.85|10.77|8.97|0
1650954600000|2022-04-26 06:30:00|11.63|9.83|11.53|9.73|11.81|10.01|11.53|9.73|0
1650954900000|2022-04-26 06:35:00|11.54|9.74|11.59|9.79|11.65|9.85|11.48|9.68|0
1650955200000|2022-04-26 06:40:00|11.62|9.82|11.51|9.71|11.73|9.93|11.49|9.69|0
1650955500000|2022-04-26 06:45:00|11.49|9.69|11.62|9.82|11.65|9.85|11.31|9.51|0
1650955800000|2022-04-26 06:50:00|11.65|9.85|11.71|9.91|11.73|9.93|11.55|9.75|0
1650956100000|2022-04-26 06:55:00|11.7|9.9|11.74|9.94|11.74|9.94|11.57|9.77|0
1650956400000|2022-04-26 07:00:00|11.72|9.92|11.54|9.74|11.72|9.92|11.32|9.52|0
1650956700000|2022-04-26 07:05:00|11.58|9.78|11.07|9.27|11.58|9.78|11.06|9.26|0
1650957000000|2022-04-26 07:10:00|11.05|9.25|10.87|9.07|11.17|9.37|10.84|9.04|0
1650957300000|2022-04-26 07:15:00|10.8|9|10.65|8.85|10.87|9.07|10.63|8.83|0
1650957600000|2022-04-26 07:20:00|10.64|8.84|10.69|8.89|10.72|8.92|10.54|8.74|0
1650957900000|2022-04-26 07:25:00|10.68|8.88|10.42|8.62|10.84|9.04|10.34|8.54|0
1650958200000|2022-04-26 07:30:00|10.4|8.6|11.04|9.24|11.07|9.27|10.33|8.53|0
1650958500000|2022-04-26 07:35:00|11.05|9.25|11.41|9.61|11.58|9.78|11.01|9.21|0
1650958800000|2022-04-26 07:40:00|11.43|9.63|11.29|9.49|11.56|9.76|11.28|9.48|0
1650959100000|2022-04-26 07:45:00|11.31|9.51|11.47|9.67|11.55|9.75|11.2|9.4|0
1650959400000|2022-04-26 07:50:00|11.49|9.69|11.56|9.76|11.69|9.89|11.49|9.69|0
1650959700000|2022-04-26 07:55:00|11.59|9.79|11.4|9.6|11.68|9.88|11.33|9.53|0
1650960000000|2022-04-26 08:00:00|11.36|9.56|11.39|9.59|11.64|9.84|11.3|9.5|0
1650960300000|2022-04-26 08:05:00|11.38|9.58|11.5|9.7|11.59|9.79|11.35|9.55|0
1650960600000|2022-04-26 08:10:00|11.53|9.73|11.76|9.96|11.79|9.99|11.48|9.68|0
1650960900000|2022-04-26 08:15:00|11.77|9.97|11.9|10.1|12|10.2|11.77|9.97|0
1650961200000|2022-04-26 08:20:00|11.88|10.08|12.15|10.35|12.17|10.37|11.88|10.08|0
1650961500000|2022-04-26 08:25:00|12.16|10.36|12.1|10.3|12.2|10.4|12.01|10.21|0
1650961800000|2022-04-26 08:30:00|12.12|10.32|11.77|9.97|12.14|10.34|11.63|9.83|0
1650962100000|2022-04-26 08:35:00|11.76|9.96|11.61|9.81|11.76|9.96|11.56|9.76|0
1650962400000|2022-04-26 08:40:00|11.62|9.82|11.69|9.89|11.78|9.98|11.61|9.81|0
1650962700000|2022-04-26 08:45:00|11.68|9.88|11.65|9.85|11.78|9.98|11.64|9.84|0
1650963000000|2022-04-26 08:50:00|11.67|9.87|11.69|9.89|11.84|10.04|11.6|9.8|0
1650963300000|2022-04-26 08:55:00|11.72|9.92|12.07|10.27|12.07|10.27|11.67|9.87|0
1650963600000|2022-04-26 09:00:00|12.11|10.31|11.93|10.13|12.11|10.31|11.93|10.13|0
1650963900000|2022-04-26 09:05:00|11.92|10.12|12.06|10.26|12.17|10.37|11.83|10.03|0
1650964200000|2022-04-26 09:10:00|12.08|10.28|12|10.2|12.16|10.36|11.95|10.15|0
1650964500000|2022-04-26 09:15:00|12.01|10.21|12.03|10.23|12.04|10.24|11.88|10.08|0
1650964800000|2022-04-26 09:20:00|12.02|10.22|11.76|9.96|12.02|10.22|11.74|9.94|0
1650965100000|2022-04-26 09:25:00|11.77|9.97|11.78|9.98|11.85|10.05|11.68|9.88|0
1650965400000|2022-04-26 09:30:00|11.79|9.99|11.91|10.11|12.01|10.21|11.74|9.94|0
1650965700000|2022-04-26 09:35:00|11.9|10.1|11.93|10.13|12.06|10.26|11.88|10.08|0
1650966000000|2022-04-26 09:40:00|11.92|10.12|11.88|10.08|11.93|10.13|11.76|9.96|0
1650966300000|2022-04-26 09:45:00|11.9|10.1|11.6|9.8|11.91|10.11|11.6|9.8|0
1650966600000|2022-04-26 09:50:00|11.61|9.81|11.54|9.74|11.66|9.86|11.45|9.65|0
1650966900000|2022-04-26 09:55:00|11.5|9.7|11.68|9.88|11.73|9.93|11.48|9.68|0
1650967200000|2022-04-26 10:00:00|11.67|9.87|11.85|10.05|11.89|10.09|11.64|9.84|0
1650967500000|2022-04-26 10:05:00|11.86|10.06|11.68|9.88|11.86|10.06|11.68|9.88|0
1650967800000|2022-04-26 10:10:00|11.69|9.89|11.58|9.78|11.71|9.91|11.51|9.71|0
1650968100000|2022-04-26 10:15:00|11.57|9.77|11.44|9.64|11.57|9.77|11.36|9.56|0
1650968400000|2022-04-26 10:20:00|11.46|9.66|11.43|9.63|11.53|9.73|11.37|9.57|0
1650968700000|2022-04-26 10:25:00|11.44|9.64|11.39|9.59|11.46|9.66|11.28|9.48|0
1650969000000|2022-04-26 10:30:00|11.37|9.57|11.43|9.63|11.6|9.8|11.36|9.56|0
1650969300000|2022-04-26 10:35:00|11.44|9.64|11.53|9.73|11.59|9.79|11.39|9.59|0
1650969600000|2022-04-26 10:40:00|11.54|9.74|11.4|9.6|11.65|9.85|11.37|9.57|0
1650969900000|2022-04-26 10:45:00|11.42|9.62|11.48|9.68|11.54|9.74|11.42|9.62|0
1650970200000|2022-04-26 10:50:00|11.47|9.67|11.41|9.61|11.51|9.71|11.41|9.61|0
1650970500000|2022-04-26 10:55:00|11.4|9.6|11.26|9.46|11.51|9.71|11.25|9.45|0
1650970800000|2022-04-26 11:00:00|11.28|9.48|11.1|9.3|11.28|9.48|11.04|9.24|0
1650971100000|2022-04-26 11:05:00|11.08|9.28|11.1|9.3|11.1|9.3|10.98|9.18|0
1650971400000|2022-04-26 11:10:00|11.09|9.29|11.16|9.36|11.25|9.45|11.02|9.22|0
1650971700000|2022-04-26 11:15:00|11.14|9.34|11.17|9.37|11.22|9.42|11.1|9.3|0
1650972000000|2022-04-26 11:20:00|11.18|9.38|11.37|9.57|11.38|9.58|11.16|9.36|0
1650972300000|2022-04-26 11:25:00|11.38|9.58|11.38|9.58|11.41|9.61|11.29|9.49|0
1650972600000|2022-04-26 11:30:00|11.36|9.56|11.18|9.38|11.38|9.58|11.18|9.38|0
1650972900000|2022-04-26 11:35:00|11.2|9.4|11.06|9.26|11.22|9.42|10.95|9.15|0
1650973200000|2022-04-26 11:40:00|11.05|9.25|11.05|9.25|11.11|9.31|11|9.2|0
1650973500000|2022-04-26 11:45:00|11.06|9.26|11.27|9.47|11.27|9.47|11.03|9.23|0
1650973800000|2022-04-26 11:50:00|11.3|9.5|11.28|9.48|11.39|9.59|11.28|9.48|0
1650974100000|2022-04-26 11:55:00|11.27|9.47|11.39|9.59|11.41|9.61|11.24|9.44|0
1650974400000|2022-04-26 12:00:00|11.41|9.61|11.27|9.47|11.45|9.65|11.27|9.47|0
1650974700000|2022-04-26 12:05:00|11.25|9.45|11.31|9.51|11.36|9.56|11.24|9.44|0
1650975000000|2022-04-26 12:10:00|11.33|9.53|11.36|9.56|11.45|9.65|11.28|9.48|0
1650975300000|2022-04-26 12:15:00|11.37|9.57|11.24|9.44|11.42|9.62|11.16|9.36|0
1650975600000|2022-04-26 12:20:00|11.25|9.45|11.31|9.51|11.34|9.54|11.16|9.36|0
1650975900000|2022-04-26 12:25:00|11.27|9.47|11.33|9.53|11.43|9.63|11.21|9.41|0
1650976200000|2022-04-26 12:30:00|11.35|9.55|11.3|9.5|11.4|9.6|11.22|9.42|0
1650976500000|2022-04-26 12:35:00|11.19|9.39|10.94|9.14|11.21|9.41|10.76|8.96|0
1650976800000|2022-04-26 12:40:00|10.92|9.12|10.79|8.99|10.92|9.12|10.74|8.94|0
1650977100000|2022-04-26 12:45:00|10.78|8.98|10.82|9.02|10.85|9.05|10.69|8.89|0
1650977400000|2022-04-26 12:50:00|10.84|9.04|11.01|9.21|11.03|9.23|10.78|8.98|0
1650977700000|2022-04-26 12:55:00|11|9.2|11.01|9.21|11.56|9.76|10.95|9.15|0
1650978000000|2022-04-26 13:00:00|10.99|9.19|10.8|9|10.99|9.19|10.67|8.87|0
1650978300000|2022-04-26 13:05:00|10.79|8.99|10.79|8.99|10.83|9.03|10.74|8.94|0
1650978600000|2022-04-26 13:10:00|10.77|8.97|10.6|8.8|10.8|9|10.53|8.73|0
1650978900000|2022-04-26 13:15:00|10.59|8.79|10.64|8.84|10.67|8.87|10.56|8.76|0
1650979200000|2022-04-26 13:20:00|10.66|8.86|10.5|8.7|10.66|8.86|10.43|8.63|0
1650979500000|2022-04-26 13:25:00|10.49|8.69|10.6|8.8|10.67|8.87|10.43|8.63|0
1650979800000|2022-04-26 13:30:00|10.57|8.77|10.75|8.95|11.12|9.32|10.37|8.57|0
1650980100000|2022-04-26 13:35:00|10.71|8.91|10.82|9.02|11.09|9.29|10.7|8.9|0
1650980400000|2022-04-26 13:40:00|10.72|8.92|10.3|8.5|10.88|9.08|10.28|8.48|0
1650980700000|2022-04-26 13:45:00|10.28|8.48|10.88|9.08|11.37|9.57|10.15|8.35|0
1650981000000|2022-04-26 13:50:00|10.82|9.02|10.5|8.7|10.98|9.18|10.5|8.7|0
1650981300000|2022-04-26 13:55:00|10.54|8.74|10.63|8.83|10.68|8.88|10.43|8.63|0
1650981600000|2022-04-26 14:00:00|10.59|8.79|10.59|8.79|10.7|8.9|10.41|8.61|0
1650981900000|2022-04-26 14:05:00|10.61|8.81|11.02|9.22|11.08|9.28|10.58|8.78|0
1650982200000|2022-04-26 14:10:00|10.96|9.16|10.41|8.61|11.08|9.28|10.38|8.58|0
1650982500000|2022-04-26 14:15:00|10.37|8.57|10.91|9.11|11.09|9.29|9.79|7.99|0
1650982800000|2022-04-26 14:20:00|10.86|9.06|10.72|8.92|11.03|9.23|10.5|8.7|0
1650983100000|2022-04-26 14:25:00|10.7|8.9|10.98|9.18|10.98|9.18|10.52|8.72|0
1650983400000|2022-04-26 14:30:00|11.08|9.28|10.59|8.79|11.12|9.32|10.56|8.76|0
1650983700000|2022-04-26 14:35:00|10.56|8.76|10.49|8.69|10.9|9.1|10.27|8.47|0
1650984000000|2022-04-26 14:40:00|10.51|8.71|11.06|9.26|11.2|9.4|9.99|8.19|0
1650984300000|2022-04-26 14:45:00|11.03|9.23|11.5|9.7|11.5|9.7|11.03|9.23|0
1650984600000|2022-04-26 14:50:00|11.52|9.72|11.24|9.44|11.68|9.88|11.18|9.38|0
1650984900000|2022-04-26 14:55:00|11.26|9.46|11.21|9.41|11.4|9.6|11.13|9.33|0
1650985200000|2022-04-26 15:00:00|11.2|9.4|10.86|9.06|11.2|9.4|10.83|9.03|0
1650985500000|2022-04-26 15:05:00|10.83|9.03|10.97|9.17|10.97|9.17|10.72|8.92|0
1650985800000|2022-04-26 15:10:00|10.93|9.13|11.24|9.44|11.25|9.45|10.84|9.04|0
1650986100000|2022-04-26 15:15:00|11.22|9.42|10.76|8.96|11.24|9.44|10.73|8.93|0
1650986400000|2022-04-26 15:20:00|10.74|8.94|11.15|9.35|11.44|9.64|10.7|8.9|0
1650986700000|2022-04-26 15:25:00|11.11|9.31|11.07|9.27|11.29|9.49|11.01|9.21|0
1650987000000|2022-04-26 15:30:00|11.04|9.24|11.28|9.48|11.57|9.77|10.79|8.99|0
1650987300000|2022-04-26 15:35:00|11.25|9.45|11.37|9.57|11.4|9.6|10.89|9.09|0
1650987600000|2022-04-26 15:40:00|11.34|9.54|11.46|9.66|11.46|9.66|10.96|9.16|0
1650987900000|2022-04-26 15:45:00|11.44|9.64|12.05|10.25|12.2|10.4|11.25|9.45|0
1650988200000|2022-04-26 15:50:00|12.02|10.22|11.91|10.11|12.2|10.4|11.91|10.11|0
1650988500000|2022-04-26 15:55:00|11.9|10.1|11.49|9.69|11.9|10.1|11.46|9.66|0
1650988800000|2022-04-26 16:00:00|11.46|9.66|11.67|9.87|11.73|9.93|11.46|9.66|0
1650989100000|2022-04-26 16:05:00|11.69|9.89|12.09|10.29|12.09|10.29|11.61|9.81|0
1650989400000|2022-04-26 16:10:00|12.06|10.26|12.1|10.3|12.14|10.34|11.86|10.06|0
1650989700000|2022-04-26 16:15:00|12.12|10.32|11.68|9.88|12.41|10.61|11.68|9.88|0
1650990000000|2022-04-26 16:20:00|11.7|9.9|11.94|10.14|12.1|10.3|11.7|9.9|0
1650990300000|2022-04-26 16:25:00|11.91|10.11|12.38|10.58|12.52|10.72|11.91|10.11|0
1650990600000|2022-04-26 16:30:00|12.35|10.55|12.1|10.3|12.47|10.67|12.01|10.21|0
1650990900000|2022-04-26 16:35:00|12.11|10.31|11.74|9.94|12.22|10.42|11.7|9.9|0
1650991200000|2022-04-26 16:40:00|11.76|9.96|11.8|10|11.97|10.17|11.67|9.87|0
1650991500000|2022-04-26 16:45:00|11.79|9.99|11.55|9.75|11.8|10|11.49|9.69|0
1650991800000|2022-04-26 16:50:00|11.56|9.76|11.77|9.97|11.96|10.16|11.53|9.73|0
1650992100000|2022-04-26 16:55:00|11.72|9.92|12.5|10.7|12.5|10.7|11.68|9.88|0
1650992400000|2022-04-26 17:00:00|12.52|10.72|10.75|8.95|12.52|10.72|10.68|8.88|0
1650992700000|2022-04-26 17:05:00|10.78|8.98|10.81|9.01|10.95|9.15|10.74|8.94|0
1650993000000|2022-04-26 17:10:00|10.79|8.99|10.51|8.71|10.89|9.09|10.51|8.71|0
1650993300000|2022-04-26 17:15:00|10.49|8.69|10.28|8.48|10.63|8.83|10.26|8.46|0
1650993600000|2022-04-26 17:20:00|10.25|8.45|10.11|8.31|10.34|8.54|10.09|8.29|0
1650993900000|2022-04-26 17:25:00|10.12|8.32|10.89|9.09|10.97|9.17|9.95|8.15|0
1650994200000|2022-04-26 17:30:00|10.87|9.07|11.22|9.42|11.35|9.55|10.64|8.84|0
1650994500000|2022-04-26 17:35:00|11.17|9.37|11.35|9.55|11.41|9.61|11.01|9.21|0
1650994800000|2022-04-26 17:40:00|11.28|9.48|11.79|9.99|11.97|10.17|11.28|9.48|0
1650995100000|2022-04-26 17:45:00|11.85|10.05|11.62|9.82|11.89|10.09|11.42|9.62|0
1650995400000|2022-04-26 17:50:00|11.65|9.85|11.21|9.41|11.65|9.85|11.21|9.41|0
1650995700000|2022-04-26 17:55:00|11.24|9.44|11.29|9.49|11.48|9.68|11.18|9.38|0
1650996000000|2022-04-26 18:00:00|11.31|9.51|11.29|9.49|11.41|9.61|11.08|9.28|0
1650996300000|2022-04-26 18:05:00|11.28|9.48|11.25|9.45|11.48|9.68|11.18|9.38|0
1650996600000|2022-04-26 18:10:00|11.22|9.42|11.61|9.81|11.64|9.84|11.22|9.42|0
1650996900000|2022-04-26 18:15:00|11.62|9.82|11.58|9.78|11.93|10.13|11.33|9.53|0
1650997200000|2022-04-26 18:20:00|11.62|9.82|12.01|10.21|12.19|10.39|11.52|9.72|0
1650997500000|2022-04-26 18:25:00|12.04|10.24|12|10.2|12.11|10.31|11.71|9.91|0
1650997800000|2022-04-26 18:30:00|11.94|10.14|11.85|10.05|12.02|10.22|11.59|9.79|0
1650998100000|2022-04-26 18:35:00|11.88|10.08|12|10.2|12.2|10.4|11.84|10.04|0
1650998400000|2022-04-26 18:40:00|11.97|10.17|11.31|9.51|11.97|10.17|11.3|9.5|0
1650998700000|2022-04-26 18:45:00|11.3|9.5|11.37|9.57|11.53|9.73|11.2|9.4|0
1650999000000|2022-04-26 18:50:00|11.36|9.56|11.78|9.98|11.85|10.05|11.34|9.54|0
1650999300000|2022-04-26 18:55:00|11.85|10.05|12.11|10.31|12.18|10.38|11.74|9.94|0
1650999600000|2022-04-26 19:00:00|12.08|10.28|10.6|8.8|12.32|10.52|10.57|8.77|0
1650999900000|2022-04-26 19:05:00|10.56|8.76|10.22|8.42|10.61|8.81|10.15|8.35|0
1651000200000|2022-04-26 19:10:00|10.21|8.41|9.78|7.98|10.4|8.6|9.73|7.93|0
1651000500000|2022-04-26 19:15:00|9.8|8|10.68|8.88|10.85|9.05|9.46|7.66|0
1651000800000|2022-04-26 19:20:00|10.7|8.9|11.03|9.23|11.11|9.31|10.66|8.86|0
1651001100000|2022-04-26 19:25:00|11.1|9.3|10.78|8.98|11.1|9.3|10.7|8.9|0
1651001400000|2022-04-26 19:30:00|10.77|8.97|10.54|8.74|10.92|9.12|10.43|8.63|0
1651001700000|2022-04-26 19:35:00|10.55|8.75|10.89|9.09|10.89|9.09|10.35|8.55|0
1651002000000|2022-04-26 19:40:00|10.9|9.1|10.85|9.05|11.03|9.23|10.5|8.7|0
1651002300000|2022-04-26 19:45:00|10.88|9.08|10.55|8.75|11.04|9.24|10.39|8.59|0
1651002600000|2022-04-26 19:50:00|10.41|8.61|10.35|8.55|10.96|9.16|10.34|8.54|0
1651002900000|2022-04-26 19:55:00|10.34|8.54|10.47|8.67|10.72|8.92|10.12|8.32|0
1651003200000|2022-04-26 20:00:00|10.44|8.64|10.22|8.42|10.88|9.08|10|8.2|0
1651003500000|2022-04-26 20:05:00|10.18|8.38|9.25|7.45|10.25|8.45|9.12|7.32|0
1651003800000|2022-04-26 20:10:00|9.21|7.41|9.38|7.58|10.17|8.37|9.21|7.41|0
1651004100000|2022-04-26 20:15:00|9.31|7.51|9.58|7.78|9.63|7.83|9.31|7.51|0
1651004400000|2022-04-26 20:20:00|9.57|7.77|9.63|7.83|9.91|8.11|9.36|7.56|0
1651004700000|2022-04-26 20:25:00|9.64|7.84|9.65|7.85|9.65|7.85|9.47|7.67|0
1651005000000|2022-04-26 20:30:00|9.64|7.84|9.59|7.79|9.65|7.85|9.5|7.7|0
1651005300000|2022-04-26 20:35:00|9.61|7.81|9.51|7.71|9.64|7.84|9.44|7.64|0
1651005600000|2022-04-26 20:40:00|9.5|7.7|9.15|7.35|9.5|7.7|9.1|7.3|0
1651005900000|2022-04-26 20:45:00|9.16|7.36|9.18|7.38|9.35|7.55|9.12|7.32|0
1651006200000|2022-04-26 20:50:00|9.17|7.37|9.15|7.35|9.18|7.38|9.04|7.24|0
1651006500000|2022-04-26 20:55:00|9.16|7.36|9.22|7.42|9.25|7.45|9.15|7.35|0
1651006800000|2022-04-26 21:00:00|9.19|7.39|9.24|7.44|9.24|7.44|9.19|7.39|0
1651007100000|2022-04-26 21:05:00|9.25|7.45|9.3|7.5|9.3|7.5|9.25|7.45|0
1651007400000|2022-04-26 21:10:00|9.29|7.49|9.35|7.55|9.36|7.56|9.27|7.47|0
1651007700000|2022-04-26 21:15:00|9.36|7.56|9.36|7.56|9.38|7.58|9.31|7.51|0
1651008000000|2022-04-26 21:20:00|9.35|7.55|9.36|7.56|9.41|7.61|9.35|7.55|0
1651008300000|2022-04-26 21:25:00|9.35|7.55|9.48|7.68|9.5|7.7|9.35|7.55|0
1651008600000|2022-04-26 21:30:00|9.49|7.69|9.57|7.77|9.64|7.84|9.49|7.69|0
1651008900000|2022-04-26 21:35:00|9.58|7.78|9.54|7.74|9.58|7.78|9.51|7.71|0
1651009200000|2022-04-26 21:40:00|9.55|7.75|9.54|7.74|9.57|7.77|9.52|7.72|0
1651009500000|2022-04-26 21:45:00|9.55|7.75|9.53|7.73|9.59|7.79|9.53|7.73|0
1651009800000|2022-04-26 21:50:00|9.51|7.71|9.6|7.8|9.61|7.81|9.49|7.69|0
1651010100000|2022-04-26 21:55:00|9.59|7.79|9.63|7.83|9.63|7.83|9.58|7.78|0
1651010400000|2022-04-26 22:00:00|9.64|7.84|9.9|8.1|9.93|8.13|9.61|7.81|0
1651010700000|2022-04-26 22:05:00|9.93|8.13|10.34|8.54|10.48|8.68|9.89|8.09|0
1651011000000|2022-04-26 22:10:00|10.35|8.55|10.4|8.6|10.54|8.74|10.32|8.52|0
1651011300000|2022-04-26 22:15:00|10.48|8.68|10.26|8.46|10.49|8.69|10.12|8.32|0
1651011600000|2022-04-26 22:20:00|10.27|8.47|10.61|8.81|10.61|8.81|10.27|8.47|0
1651011900000|2022-04-26 22:25:00|10.63|8.83|10.94|9.14|10.98|9.18|10.55|8.75|0
1651012200000|2022-04-26 22:30:00|10.95|9.15|10.79|8.99|11.05|9.25|10.78|8.98|0
1651012500000|2022-04-26 22:35:00|10.81|9.01|10.59|8.79|10.86|9.06|10.58|8.78|0
1651012800000|2022-04-26 22:40:00|10.6|8.8|10.37|8.57|10.65|8.85|10.36|8.56|0
1651013100000|2022-04-26 22:45:00|10.38|8.58|10.41|8.61|10.47|8.67|10.32|8.52|0
1651013400000|2022-04-26 22:50:00|10.39|8.59|10.59|8.79|10.64|8.84|10.38|8.58|0
1651013700000|2022-04-26 22:55:00|10.6|8.8|10.44|8.64|10.62|8.82|10.41|8.61|0
1651014000000|2022-04-26 23:00:00|10.45|8.65|10.54|8.74|10.56|8.76|10.44|8.64|0
1651014300000|2022-04-26 23:05:00|10.51|8.71|10.65|8.85|10.68|8.88|10.51|8.71|0
1651014600000|2022-04-26 23:10:00|10.66|8.86|10.64|8.84|10.72|8.92|10.55|8.75|0
1651014900000|2022-04-26 23:15:00|10.63|8.83|10.64|8.84|10.68|8.88|10.59|8.79|0
1651015200000|2022-04-26 23:20:00|10.65|8.85|10.67|8.87|10.69|8.89|10.64|8.84|0
1651015500000|2022-04-26 23:25:00|10.68|8.88|10.59|8.79|10.74|8.94|10.57|8.77|0
1651015800000|2022-04-26 23:30:00|10.58|8.78|10.75|8.95|10.81|9.01|10.58|8.78|0
1651016100000|2022-04-26 23:35:00|10.76|8.96|10.8|9|10.81|9.01|10.65|8.85|0
1651016400000|2022-04-26 23:40:00|10.77|8.97|10.8|9|10.89|9.09|10.76|8.96|0
1651016700000|2022-04-26 23:45:00|10.81|9.01|10.88|9.08|10.9|9.1|10.79|8.99|0
1651017000000|2022-04-26 23:50:00|10.89|9.09|10.87|9.07|11|9.2|10.86|9.06|0
1651017300000|2022-04-26 23:55:00|10.88|9.08|10.84|9.04|10.99|9.19|10.8|9|0
1651017600000|2022-04-27 00:00:00|10.85|9.05|10.92|9.12|11.01|9.21|10.82|9.02|0
1651017900000|2022-04-27 00:05:00|10.93|9.13|10.61|8.81|10.98|9.18|10.55|8.75|0
1651018200000|2022-04-27 00:10:00|10.59|8.79|10.58|8.78|10.62|8.82|10.5|8.7|0
1651018500000|2022-04-27 00:15:00|10.6|8.8|10.01|8.21|10.64|8.84|10|8.2|0
1651018800000|2022-04-27 00:20:00|10.02|8.22|10.08|8.28|10.21|8.41|9.98|8.18|0
1651019100000|2022-04-27 00:25:00|10.1|8.3|8.71|6.91|10.91|9.11|8.21|6.41|0
1651019400000|2022-04-27 00:30:00|8.96|7.16|8.86|7.06|8.96|7.16|8.85|7.05|0
1651019700000|2022-04-27 00:35:00|8.89|7.09|8.78|6.98|8.92|7.12|8.78|6.98|0
1651020000000|2022-04-27 00:40:00|8.79|6.99|8.73|6.93|8.8|7|8.58|6.78|0
1651020300000|2022-04-27 00:45:00|8.74|6.94|8.72|6.92|8.75|6.95|8.65|6.85|0
1651020600000|2022-04-27 00:50:00|8.73|6.93|8.81|7.01|8.81|7.01|8.72|6.92|0
1651020900000|2022-04-27 00:55:00|8.82|7.02|8.59|6.79|8.87|7.07|8.51|6.71|0
1651021200000|2022-04-27 01:00:00|8.58|6.78|8.62|6.82|8.68|6.88|8.58|6.78|0
1651021500000|2022-04-27 01:05:00|8.6|6.8|8.82|7.02|8.85|7.05|8.59|6.79|0
1651021800000|2022-04-27 01:10:00|8.81|7.01|8.79|6.99|8.82|7.02|8.75|6.95|0
1651022100000|2022-04-27 01:15:00|8.77|6.97|8.92|7.12|8.97|7.17|8.77|6.97|0
1651022400000|2022-04-27 01:20:00|8.95|7.15|9.13|7.33|9.15|7.35|8.93|7.13|0
1651022700000|2022-04-27 01:25:00|9.12|7.32|9.22|7.42|9.24|7.44|9.11|7.31|0
1651023000000|2022-04-27 01:30:00|9.2|7.4|9.39|7.59|9.39|7.59|9.12|7.32|0
1651023300000|2022-04-27 01:35:00|9.36|7.56|9.62|7.82|9.62|7.82|9.25|7.45|0
1651023600000|2022-04-27 01:40:00|9.64|7.84|9.46|7.66|9.66|7.86|9.46|7.66|0
1651023900000|2022-04-27 01:45:00|9.47|7.67|9.41|7.61|9.56|7.76|9.41|7.61|0
1651024200000|2022-04-27 01:50:00|9.4|7.6|9.31|7.51|9.41|7.61|9.3|7.5|0
1651024500000|2022-04-27 01:55:00|9.3|7.5|9.35|7.55|9.37|7.57|9.3|7.5|0
1651024800000|2022-04-27 02:00:00|9.36|7.56|9.31|7.51|9.36|7.56|9.25|7.45|0
1651025100000|2022-04-27 02:05:00|9.32|7.52|8.99|7.19|9.36|7.56|8.91|7.11|0
1651025400000|2022-04-27 02:10:00|9|7.2|9.26|7.46|9.27|7.47|8.99|7.19|0
1651025700000|2022-04-27 02:15:00|9.24|7.44|9.25|7.45|9.28|7.48|9.15|7.35|0
1651026000000|2022-04-27 02:20:00|9.22|7.42|9.21|7.41|9.32|7.52|9.14|7.34|0
1651026300000|2022-04-27 02:25:00|9.2|7.4|9.32|7.52|9.32|7.52|9.15|7.35|0
1651026600000|2022-04-27 02:30:00|9.33|7.53|9.29|7.49|9.37|7.57|9.23|7.43|0
1651026900000|2022-04-27 02:35:00|9.28|7.48|9.31|7.51|9.32|7.52|9.19|7.39|0
1651027200000|2022-04-27 02:40:00|9.33|7.53|9.57|7.77|9.59|7.79|9.33|7.53|0
1651027500000|2022-04-27 02:45:00|9.56|7.76|9.52|7.72|9.56|7.76|9.4|7.6|0
1651027800000|2022-04-27 02:50:00|9.54|7.74|9.73|7.93|9.81|8.01|9.45|7.65|0
1651028100000|2022-04-27 02:55:00|9.74|7.94|9.75|7.95|9.79|7.99|9.64|7.84|0
1651028400000|2022-04-27 03:00:00|9.76|7.96|9.73|7.93|9.79|7.99|9.65|7.85|0
1651028700000|2022-04-27 03:05:00|9.74|7.94|9.66|7.86|9.75|7.95|9.63|7.83|0
1651029000000|2022-04-27 03:10:00|9.65|7.85|9.73|7.93|9.79|7.99|9.63|7.83|0
1651029300000|2022-04-27 03:15:00|9.72|7.92|9.57|7.77|9.73|7.93|9.55|7.75|0
1651029600000|2022-04-27 03:20:00|9.58|7.78|9.61|7.81|9.63|7.83|9.57|7.77|0
1651029900000|2022-04-27 03:25:00|9.62|7.82|9.69|7.89|9.76|7.96|9.6|7.8|0
1651030200000|2022-04-27 03:30:00|9.7|7.9|9.71|7.91|9.72|7.92|9.59|7.79|0
1651030500000|2022-04-27 03:35:00|9.69|7.89|9.73|7.93|9.73|7.93|9.68|7.88|0
1651030800000|2022-04-27 03:40:00|9.72|7.92|9.71|7.91|9.79|7.99|9.66|7.86|0
1651031100000|2022-04-27 03:45:00|9.7|7.9|9.9|8.1|9.96|8.16|9.69|7.89|0
1651031400000|2022-04-27 03:50:00|9.88|8.08|9.77|7.97|9.88|8.08|9.77|7.97|0
1651031700000|2022-04-27 03:55:00|9.78|7.98|9.81|8.01|9.87|8.07|9.78|7.98|0
1651032000000|2022-04-27 04:00:00|9.79|7.99|9.29|7.49|9.79|7.99|9.21|7.41|0
1651032300000|2022-04-27 04:05:00|9.28|7.48|9.3|7.5|9.35|7.55|9.27|7.47|0
1651032600000|2022-04-27 04:10:00|9.31|7.51|9.29|7.49|9.31|7.51|9.25|7.45|0
1651032900000|2022-04-27 04:15:00|9.28|7.48|9.27|7.47|9.3|7.5|9.25|7.45|0
1651033200000|2022-04-27 04:20:00|9.25|7.45|9.16|7.36|9.28|7.48|9.16|7.36|0
1651033500000|2022-04-27 04:25:00|9.17|7.37|9.18|7.38|9.33|7.53|9.16|7.36|0
1651033800000|2022-04-27 04:30:00|9.19|7.39|9.19|7.39|9.23|7.43|9.17|7.37|0
1651034100000|2022-04-27 04:35:00|9.18|7.38|9.14|7.34|9.2|7.4|9.12|7.32|0
1651034400000|2022-04-27 04:40:00|9.15|7.35|9.15|7.35|9.15|7.35|9.08|7.28|0
1651034700000|2022-04-27 04:45:00|9.13|7.33|9.27|7.47|9.27|7.47|9.13|7.33|0
1651035000000|2022-04-27 04:50:00|9.29|7.49|9.21|7.41|9.29|7.49|9.2|7.4|0
1651035300000|2022-04-27 04:55:00|9.23|7.43|9.26|7.46|9.29|7.49|9.22|7.42|0
1651035600000|2022-04-27 05:00:00|9.27|7.47|9.14|7.34|9.31|7.51|9.12|7.32|0
1651035900000|2022-04-27 05:05:00|9.15|7.35|9.25|7.45|9.28|7.48|9.15|7.35|0
1651036200000|2022-04-27 05:10:00|9.27|7.47|9.38|7.58|9.41|7.61|9.22|7.42|0
1651036500000|2022-04-27 05:15:00|9.37|7.57|9.26|7.46|9.38|7.58|9.25|7.45|0
1651036800000|2022-04-27 05:20:00|9.25|7.45|9.13|7.33|9.25|7.45|9.09|7.29|0
1651037100000|2022-04-27 05:25:00|9.1|7.3|9.28|7.48|9.28|7.48|9.1|7.3|0
1651037400000|2022-04-27 05:30:00|9.29|7.49|9.17|7.37|9.46|7.66|9.15|7.35|0
1651037700000|2022-04-27 05:35:00|9.16|7.36|9.32|7.52|9.38|7.58|9.16|7.36|0
1651038000000|2022-04-27 05:40:00|9.33|7.53|9.27|7.47|9.34|7.54|9.24|7.44|0
1651038300000|2022-04-27 05:45:00|9.24|7.44|9.18|7.38|9.26|7.46|9.11|7.31|0
1651038600000|2022-04-27 05:50:00|9.17|7.37|8.94|7.14|9.18|7.38|8.84|7.04|0
1651038900000|2022-04-27 05:55:00|8.92|7.12|8.9|7.1|8.99|7.19|8.82|7.02|0
1651039200000|2022-04-27 06:00:00|8.92|7.12|8.71|6.91|8.99|7.19|8.71|6.91|0
1651039500000|2022-04-27 06:05:00|8.73|6.93|8.95|7.15|9|7.2|8.69|6.89|0
1651039800000|2022-04-27 06:10:00|8.94|7.14|9.15|7.35|9.16|7.36|8.92|7.12|0
1651040100000|2022-04-27 06:15:00|9.16|7.36|9.22|7.42|9.26|7.46|9.13|7.33|0
1651040400000|2022-04-27 06:20:00|9.21|7.41|9.19|7.39|9.24|7.44|9.18|7.38|0
1651040700000|2022-04-27 06:25:00|9.18|7.38|9.16|7.36|9.22|7.42|9.16|7.36|0
1651041000000|2022-04-27 06:30:00|9.17|7.37|9.14|7.34|9.24|7.44|9.11|7.31|0
1651041300000|2022-04-27 06:35:00|9.13|7.33|9.02|7.22|9.24|7.44|9.02|7.22|0
1651041600000|2022-04-27 06:40:00|9.01|7.21|7.97|6.17|9.02|7.22|7.75|5.95|0
1651041900000|2022-04-27 06:45:00|7.96|6.16|8.03|6.23|8.06|6.26|7.93|6.13|0
1651042200000|2022-04-27 06:50:00|8.04|6.24|8.07|6.27|8.08|6.28|7.95|6.15|0
1651042500000|2022-04-27 06:55:00|8.05|6.25|8.15|6.35|8.17|6.37|8.02|6.22|0
1651042800000|2022-04-27 07:00:00|8.11|6.31|8.05|6.25|8.3|6.5|7.98|6.18|0
1651043100000|2022-04-27 07:05:00|8.07|6.27|8.2|6.4|8.27|6.47|7.91|6.11|0
1651043400000|2022-04-27 07:10:00|8.17|6.37|7.92|6.12|8.21|6.41|7.91|6.11|0
1651043700000|2022-04-27 07:15:00|7.9|6.1|7.82|6.02|7.99|6.19|7.75|5.95|0
1651044000000|2022-04-27 07:20:00|7.8|6|7.85|6.05|7.99|6.19|7.57|5.77|0
1651044300000|2022-04-27 07:25:00|7.82|6.02|7.38|5.58|7.85|6.05|7.34|5.54|0
1651044600000|2022-04-27 07:30:00|7.33|5.53|8.04|6.24|8.04|6.24|7.28|5.48|0
1651044900000|2022-04-27 07:35:00|8.05|6.25|8.47|6.67|8.48|6.68|8.03|6.23|0
1651045200000|2022-04-27 07:40:00|8.48|6.68|8.42|6.62|8.62|6.82|8.31|6.51|0
1651045500000|2022-04-27 07:45:00|8.45|6.65|8.43|6.63|8.58|6.78|7.9|6.1|0
1651045800000|2022-04-27 07:50:00|8.44|6.64|8.36|6.56|8.64|6.84|8.08|6.28|0
1651046100000|2022-04-27 07:55:00|8.39|6.59|8.61|6.81|8.72|6.92|8.32|6.52|0
1651046400000|2022-04-27 08:00:00|8.63|6.83|8.47|6.67|8.7|6.9|8.38|6.58|0
1651046700000|2022-04-27 08:05:00|8.45|6.65|8.44|6.64|8.53|6.73|8.36|6.56|0
1651047000000|2022-04-27 08:10:00|8.45|6.65|8.49|6.69|8.51|6.71|8.11|6.31|0
1651047300000|2022-04-27 08:15:00|8.51|6.71|8.6|6.8|8.68|6.88|8.44|6.64|0
1651047600000|2022-04-27 08:20:00|8.61|6.81|8.52|6.72|8.71|6.91|8.45|6.65|0
1651047900000|2022-04-27 08:25:00|8.51|6.71|8.36|6.56|8.57|6.77|8.36|6.56|0
1651048200000|2022-04-27 08:30:00|8.38|6.58|8.18|6.38|8.46|6.66|8.18|6.38|0
1651048500000|2022-04-27 08:35:00|8.16|6.36|8.25|6.45|8.3|6.5|8.12|6.32|0
1651048800000|2022-04-27 08:40:00|8.27|6.47|8.22|6.42|8.35|6.55|8.22|6.42|0
1651049100000|2022-04-27 08:45:00|8.23|6.43|8.1|6.3|8.23|6.43|7.93|6.13|0
1651049400000|2022-04-27 08:50:00|8.09|6.29|8.16|6.36|8.22|6.42|8.01|6.21|0
1651049700000|2022-04-27 08:55:00|8.14|6.34|8.26|6.46|8.43|6.63|8.14|6.34|0
1651050000000|2022-04-27 09:00:00|8.24|6.44|8.35|6.55|8.44|6.64|8.2|6.4|0
1651050300000|2022-04-27 09:05:00|8.33|6.53|8.2|6.4|8.47|6.67|8.2|6.4|0
1651050600000|2022-04-27 09:10:00|8.17|6.37|8.38|6.58|8.46|6.66|8.17|6.37|0
1651050900000|2022-04-27 09:15:00|8.36|6.56|8.32|6.52|8.37|6.57|8.15|6.35|0
1651051200000|2022-04-27 09:20:00|8.33|6.53|8.35|6.55|8.43|6.63|8.28|6.48|0
1651051500000|2022-04-27 09:25:00|8.4|6.6|8.42|6.62|8.53|6.73|8.35|6.55|0
1651051800000|2022-04-27 09:30:00|8.43|6.63|7.93|6.13|8.43|6.63|7.92|6.12|0
1651052100000|2022-04-27 09:35:00|7.94|6.14|8.15|6.35|8.16|6.36|7.93|6.13|0
1651052400000|2022-04-27 09:40:00|8.16|6.36|8.1|6.3|8.19|6.39|8.08|6.28|0
1651052700000|2022-04-27 09:45:00|8.11|6.31|8.01|6.21|8.14|6.34|7.94|6.14|0
1651053000000|2022-04-27 09:50:00|8.02|6.22|8.16|6.36|8.23|6.43|8.01|6.21|0
1651053300000|2022-04-27 09:55:00|8.17|6.37|8.3|6.5|8.34|6.54|8.17|6.37|0
1651053600000|2022-04-27 10:00:00|8.32|6.52|8.39|6.59|8.44|6.64|8.28|6.48|0
1651053900000|2022-04-27 10:05:00|8.37|6.57|8.37|6.57|8.43|6.63|8.32|6.52|0
1651054200000|2022-04-27 10:10:00|8.36|6.56|8.14|6.34|8.44|6.64|8.13|6.33|0
1651054500000|2022-04-27 10:15:00|8.15|6.35|8.01|6.21|8.17|6.37|8.01|6.21|0
1651054800000|2022-04-27 10:20:00|8.02|6.22|8.05|6.25|8.07|6.27|8.01|6.21|0
1651055100000|2022-04-27 10:25:00|8.02|6.22|8.02|6.22|8.04|6.24|8.01|6.21|0
1651055400000|2022-04-27 10:30:00|8.01|6.21|8|6.2|8.03|6.23|7.97|6.17|0
1651055700000|2022-04-27 10:35:00|7.99|6.19|8.13|6.33|8.25|6.45|7.92|6.12|0
1651056000000|2022-04-27 10:40:00|8.12|6.32|8.06|6.26|8.21|6.41|8.02|6.22|0
1651056300000|2022-04-27 10:45:00|7.96|6.16|8.04|6.24|8.2|6.4|7.74|5.94|0
1651056600000|2022-04-27 10:50:00|8.05|6.25|8.41|6.61|8.43|6.63|8.03|6.23|0
1651056900000|2022-04-27 10:55:00|8.42|6.62|8.31|6.51|8.45|6.65|8.28|6.48|0
1651057200000|2022-04-27 11:00:00|8.32|6.52|7.94|6.14|8.32|6.52|7.91|6.11|0
1651057500000|2022-04-27 11:05:00|7.95|6.15|7.68|5.88|7.95|6.15|7.67|5.87|0
1651057800000|2022-04-27 11:10:00|7.67|5.87|7.78|5.98|7.78|5.98|7.65|5.85|0
1651058100000|2022-04-27 11:15:00|7.77|5.97|7.6|5.8|7.79|5.99|7.6|5.8|0
1651058400000|2022-04-27 11:20:00|7.61|5.81|7.35|5.55|7.67|5.87|7.32|5.52|0
1651058700000|2022-04-27 11:25:00|7.37|5.57|7.13|5.33|7.38|5.58|7.13|5.33|0
1651059000000|2022-04-27 11:30:00|7.1|5.3|8.35|6.55|8.42|6.62|7.05|5.25|0
1651059300000|2022-04-27 11:35:00|8.38|6.58|8.39|6.59|8.46|6.66|8.31|6.51|0
1651059600000|2022-04-27 11:40:00|8.41|6.61|8.51|6.71|8.56|6.76|8.37|6.57|0
1651059900000|2022-04-27 11:45:00|8.5|6.7|8.65|6.85|8.72|6.92|8.5|6.7|0
1651060200000|2022-04-27 11:50:00|8.64|6.84|8.47|6.67|8.66|6.86|8.46|6.66|0
1651060500000|2022-04-27 11:55:00|8.46|6.66|8.43|6.63|8.59|6.79|8.28|6.48|0
1651060800000|2022-04-27 12:00:00|8.42|6.62|8.72|6.92|8.74|6.94|8.35|6.55|0
1651061100000|2022-04-27 12:05:00|8.69|6.89|8.35|6.55|8.75|6.95|8.03|6.23|0
1651061400000|2022-04-27 12:10:00|8.37|6.57|8.35|6.55|8.4|6.6|8.26|6.46|0
1651061700000|2022-04-27 12:15:00|8.36|6.56|8.11|6.31|8.36|6.56|8.1|6.3|0
1651062000000|2022-04-27 12:20:00|8.1|6.3|7.95|6.15|8.16|6.36|7.89|6.09|0
1651062300000|2022-04-27 12:25:00|7.89|6.09|8.23|6.43|8.24|6.44|7.85|6.05|0
1651062600000|2022-04-27 12:30:00|8.21|6.41|7.99|6.19|8.35|6.55|7.96|6.16|0
1651062900000|2022-04-27 12:35:00|8.03|6.23|8.24|6.44|8.26|6.46|7.96|6.16|0
1651063200000|2022-04-27 12:40:00|8.25|6.45|8.19|6.39|8.27|6.47|8.09|6.29|0
1651063500000|2022-04-27 12:45:00|8.18|6.38|8.06|6.26|8.24|6.44|8.03|6.23|0
1651063800000|2022-04-27 12:50:00|8.04|6.24|8.1|6.3|8.15|6.35|8.01|6.21|0
1651064100000|2022-04-27 12:55:00|8.11|6.31|8.15|6.35|8.24|6.44|8.08|6.28|0
1651064400000|2022-04-27 13:00:00|8.14|6.34|8.08|6.28|8.29|6.49|8.08|6.28|0
1651064700000|2022-04-27 13:05:00|8.1|6.3|8.24|6.44|8.29|6.49|7.73|5.93|0
1651065000000|2022-04-27 13:10:00|8.23|6.43|8.18|6.38|8.27|6.47|8.17|6.37|0
1651065300000|2022-04-27 13:15:00|8.16|6.36|8.29|6.49|8.37|6.57|8.16|6.36|0
1651065600000|2022-04-27 13:20:00|8.31|6.51|8.24|6.44|8.4|6.6|8.24|6.44|0
1651065900000|2022-04-27 13:25:00|8.25|6.45|8.38|6.58|8.54|6.74|8.25|6.45|0
1651066200000|2022-04-27 13:30:00|8.34|6.54|8.67|6.87|8.88|7.08|8.32|6.52|0
1651066500000|2022-04-27 13:35:00|8.77|6.97|8.07|6.27|9|7.2|7.86|6.06|0
1651066800000|2022-04-27 13:40:00|8.15|6.35|8.32|6.52|8.85|7.05|8.06|6.26|0
1651067100000|2022-04-27 13:45:00|8.4|6.6|8.37|6.57|8.65|6.85|8.25|6.45|0
1651067400000|2022-04-27 13:50:00|8.42|6.62|8.1|6.3|8.68|6.88|8.05|6.25|0
1651067700000|2022-04-27 13:55:00|8.12|6.32|8.41|6.61|8.45|6.65|8.02|6.22|0
1651068000000|2022-04-27 14:00:00|8.38|6.58|7.82|6.02|8.8|7|7.72|5.92|0
1651068300000|2022-04-27 14:05:00|7.85|6.05|7.66|5.86|7.93|6.13|7.54|5.74|0
1651068600000|2022-04-27 14:10:00|7.62|5.82|7.72|5.92|8.13|6.33|7.27|5.47|0
1651068900000|2022-04-27 14:15:00|7.64|5.84|7.46|5.66|7.7|5.9|7.24|5.44|0
1651069200000|2022-04-27 14:20:00|7.44|5.64|8.2|6.4|8.46|6.66|7.4|5.6|0
1651069500000|2022-04-27 14:25:00|8.25|6.45|7.8|6|8.51|6.71|7.8|6|0
1651069800000|2022-04-27 14:30:00|7.71|5.91|8.43|6.63|8.45|6.65|7.37|5.57|0
1651070100000|2022-04-27 14:35:00|8.45|6.65|8.17|6.37|9.2|7.4|8.16|6.36|0
1651070400000|2022-04-27 14:40:00|8.16|6.36|8.38|6.58|8.47|6.67|8.1|6.3|0
1651070700000|2022-04-27 14:45:00|8.39|6.59|8.91|7.11|8.91|7.11|8.28|6.48|0
1651071000000|2022-04-27 14:50:00|8.94|7.14|8.44|6.64|8.97|7.17|8.44|6.64|0
1651071300000|2022-04-27 14:55:00|8.46|6.66|8.39|6.59|8.74|6.94|8.14|6.34|0
1651071600000|2022-04-27 15:00:00|8.45|6.65|8.68|6.88|9.25|7.45|8.38|6.58|0
1651071900000|2022-04-27 15:05:00|8.7|6.9|8.48|6.68|8.77|6.97|8.4|6.6|0
1651072200000|2022-04-27 15:10:00|8.49|6.69|8.5|6.7|8.88|7.08|8.25|6.45|0
1651072500000|2022-04-27 15:15:00|8.54|6.74|9|7.2|9.09|7.29|8.54|6.74|0
1651072800000|2022-04-27 15:20:00|8.99|7.19|8.78|6.98|9|7.2|8.55|6.75|0
1651073100000|2022-04-27 15:25:00|8.71|6.91|8.97|7.17|9.04|7.24|8.61|6.81|0
1651073400000|2022-04-27 15:30:00|9.09|7.29|8.61|6.81|9.09|7.29|8.2|6.4|0
1651073700000|2022-04-27 15:35:00|8.62|6.82|8.45|6.65|8.64|6.84|8.43|6.63|0
1651074000000|2022-04-27 15:40:00|8.43|6.63|8.47|6.67|8.71|6.91|8.31|6.51|0
1651074300000|2022-04-27 15:45:00|8.45|6.65|8.34|6.54|8.45|6.65|8.22|6.42|0
1651074600000|2022-04-27 15:50:00|8.35|6.55|7.89|6.09|8.4|6.6|7.83|6.03|0
1651074900000|2022-04-27 15:55:00|7.9|6.1|8.12|6.32|8.13|6.33|7.82|6.02|0
1651075200000|2022-04-27 16:00:00|8.13|6.33|8.06|6.26|8.22|6.42|7.74|5.94|0
1651075500000|2022-04-27 16:05:00|8.05|6.25|8.45|6.65|8.52|6.72|8.05|6.25|0
1651075800000|2022-04-27 16:10:00|8.47|6.67|8.32|6.52|8.47|6.67|8.26|6.46|0
1651076100000|2022-04-27 16:15:00|8.29|6.49|8.26|6.46|8.5|6.7|8.14|6.34|0
1651076400000|2022-04-27 16:20:00|8.33|6.53|9.03|7.23|9.15|7.35|8.18|6.38|0
1651076700000|2022-04-27 16:25:00|9.02|7.22|8.74|6.94|9.24|7.44|8.6|6.8|0
1651077000000|2022-04-27 16:30:00|8.79|6.99|8.67|6.87|8.9|7.1|8.58|6.78|0
1651077300000|2022-04-27 16:35:00|8.69|6.89|8.65|6.85|8.71|6.91|8.4|6.6|0
1651077600000|2022-04-27 16:40:00|8.67|6.87|8.91|7.11|9.12|7.32|8.52|6.72|0
1651077900000|2022-04-27 16:45:00|8.88|7.08|8.12|6.32|8.99|7.19|8.1|6.3|0
1651078200000|2022-04-27 16:50:00|8.15|6.35|8.13|6.33|8.21|6.41|8|6.2|0
1651078500000|2022-04-27 16:55:00|8.15|6.35|8.19|6.39|8.23|6.43|8.06|6.26|0
1651078800000|2022-04-27 17:00:00|8.22|6.42|8.24|6.44|8.26|6.46|7.36|5.56|0
1651079100000|2022-04-27 17:05:00|8.21|6.41|7.62|5.82|8.32|6.52|7.62|5.82|0
1651079400000|2022-04-27 17:10:00|7.66|5.86|7.63|5.83|7.77|5.97|7.41|5.61|0
1651079700000|2022-04-27 17:15:00|7.62|5.82|7.48|5.68|7.63|5.83|7.38|5.58|0
1651080000000|2022-04-27 17:20:00|7.47|5.67|7.54|5.74|7.78|5.98|7.46|5.66|0
1651080300000|2022-04-27 17:25:00|7.55|5.75|7.95|6.15|7.98|6.18|7.2|5.4|0
1651080600000|2022-04-27 17:30:00|7.98|6.18|7.9|6.1|8.13|6.33|7.78|5.98|0
1651080900000|2022-04-27 17:35:00|7.94|6.14|7.65|5.85|8.13|6.33|7.58|5.78|0
1651081200000|2022-04-27 17:40:00|7.68|5.88|7.65|5.85|7.75|5.95|7.5|5.7|0
1651081500000|2022-04-27 17:45:00|7.66|5.86|7.96|6.16|8.02|6.22|7.58|5.78|0
1651081800000|2022-04-27 17:50:00|7.97|6.17|8.13|6.33|8.22|6.42|7.94|6.14|0
1651082100000|2022-04-27 17:55:00|8.15|6.35|8.13|6.33|8.15|6.35|7.94|6.14|0
1651082400000|2022-04-27 18:00:00|8.07|6.27|7.86|6.06|8.14|6.34|7.79|5.99|0
1651082700000|2022-04-27 18:05:00|7.81|6.01|7.87|6.07|8.01|6.21|7.78|5.98|0
1651083000000|2022-04-27 18:10:00|7.86|6.06|7.92|6.12|8|6.2|7.68|5.88|0
1651083300000|2022-04-27 18:15:00|7.94|6.14|7.58|5.78|7.94|6.14|7.47|5.67|0
1651083600000|2022-04-27 18:20:00|7.57|5.77|7.55|5.75|7.81|6.01|7.55|5.75|0
1651083900000|2022-04-27 18:25:00|7.5|5.7|7.46|5.66|7.59|5.79|7.4|5.6|0
1651084200000|2022-04-27 18:30:00|7.44|5.64|7.67|5.87|7.72|5.92|7.38|5.58|0
1651084500000|2022-04-27 18:35:00|7.66|5.86|7.53|5.73|7.71|5.91|7.06|5.26|0
1651084800000|2022-04-27 18:40:00|7.55|5.75|7.79|5.99|7.9|6.1|7.54|5.74|0
1651085100000|2022-04-27 18:45:00|7.8|6|7.57|5.77|7.96|6.16|7.49|5.69|0
1651085400000|2022-04-27 18:50:00|7.63|5.83|7.61|5.81|7.94|6.14|7.37|5.57|0
1651085700000|2022-04-27 18:55:00|7.57|5.77|7.22|5.42|7.57|5.77|7.08|5.28|0
1651086000000|2022-04-27 19:00:00|7.23|5.43|6.99|5.19|7.33|5.53|6.89|5.09|0
1651086300000|2022-04-27 19:05:00|6.97|5.17|7.01|5.21|7.2|5.4|6.85|5.05|0
1651086600000|2022-04-27 19:10:00|7|5.2|7.12|5.32|7.21|5.41|6.83|5.03|0
1651086900000|2022-04-27 19:15:00|7.08|5.28|6.96|5.16|7.31|5.51|6.81|5.01|0
1651087200000|2022-04-27 19:20:00|6.98|5.18|6.85|5.05|7.04|5.24|6.72|4.92|0
1651087500000|2022-04-27 19:25:00|6.86|5.06|7.04|5.24|7.14|5.34|6.86|5.06|0
1651087800000|2022-04-27 19:30:00|7.05|5.25|6.93|5.13|7.18|5.38|6.88|5.08|0
1651088100000|2022-04-27 19:35:00|6.95|5.15|6.71|4.91|7.07|5.27|6.63|4.83|0
1651088400000|2022-04-27 19:40:00|6.74|4.94|7.04|5.24|7.2|5.4|6.64|4.84|0
1651088700000|2022-04-27 19:45:00|7.08|5.28|6.76|4.96|7.25|5.45|6.72|4.92|0
1651089000000|2022-04-27 19:50:00|6.75|4.95|8.09|6.29|8.18|6.38|6.44|4.64|0
1651089300000|2022-04-27 19:55:00|8.12|6.32|7.95|6.15|8.33|6.53|7.89|6.09|0
1651089600000|2022-04-27 20:00:00|7.99|6.19|8|6.2|8.09|6.29|7.87|6.07|0
1651089900000|2022-04-27 20:05:00|8.01|6.21|8.48|6.68|8.87|7.07|7.88|6.08|0
1651090200000|2022-04-27 20:10:00|8.49|6.69|8.45|6.65|8.81|7.01|8.39|6.59|0
1651090500000|2022-04-27 20:15:00|8.54|6.74|8.77|6.97|8.89|7.09|8.54|6.74|0
1651090800000|2022-04-27 20:20:00|8.76|6.96|8.83|7.03|8.9|7.1|8.68|6.88|0
1651091100000|2022-04-27 20:25:00|8.84|7.04|8.84|7.04|8.94|7.14|8.77|6.97|0
1651091400000|2022-04-27 20:30:00|8.85|7.05|9|7.2|9.03|7.23|8.83|7.03|0
1651091700000|2022-04-27 20:35:00|8.99|7.19|9.14|7.34|9.14|7.34|8.97|7.17|0
1651092000000|2022-04-27 20:40:00|9.13|7.33|9.18|7.38|9.19|7.39|9.07|7.27|0
1651092300000|2022-04-27 20:45:00|9.2|7.4|9.58|7.78|9.67|7.87|9.14|7.34|0
1651092600000|2022-04-27 20:50:00|9.55|7.75|9.38|7.58|9.75|7.95|9.35|7.55|0
1651092900000|2022-04-27 20:55:00|9.4|7.6|9.55|7.75|9.61|7.81|9.4|7.6|0
1651093200000|2022-04-27 21:00:00|9.52|7.72|9.42|7.62|9.52|7.72|9.41|7.61|0
1651093500000|2022-04-27 21:05:00|9.41|7.61|9.42|7.62|9.43|7.63|9.4|7.6|0
1651093800000|2022-04-27 21:10:00|9.43|7.63|9.42|7.62|9.43|7.63|9.41|7.61|0
1651094100000|2022-04-27 21:15:00|9.43|7.63|9.42|7.62|9.43|7.63|9.4|7.6|0
1651094400000|2022-04-27 21:20:00|9.43|7.63|9.45|7.65|9.45|7.65|9.41|7.61|0
1651094700000|2022-04-27 21:25:00|9.44|7.64|9.43|7.63|9.45|7.65|9.43|7.63|0
1651095000000|2022-04-27 21:30:00|9.42|7.62|9.45|7.65|9.45|7.65|9.41|7.61|0
1651095300000|2022-04-27 21:35:00|9.46|7.66|9.47|7.67|9.5|7.7|9.45|7.65|0
1651095600000|2022-04-27 21:40:00|9.48|7.68|9.48|7.68|9.48|7.68|9.42|7.62|0
1651095900000|2022-04-27 21:45:00|9.46|7.66|9.45|7.65|9.51|7.71|9.45|7.65|0
1651096200000|2022-04-27 21:50:00|9.47|7.67|9.52|7.72|9.52|7.72|9.46|7.66|0
1651096500000|2022-04-27 21:55:00|9.53|7.73|9.54|7.74|9.54|7.74|9.52|7.72|0
1651096800000|2022-04-27 22:00:00|9.63|7.83|9.63|7.83|9.76|7.96|9.6|7.8|0
1651097100000|2022-04-27 22:05:00|9.64|7.84|9.63|7.83|9.72|7.92|9.61|7.81|0
1651097400000|2022-04-27 22:10:00|9.61|7.81|9.47|7.67|9.61|7.81|9.41|7.61|0
1651097700000|2022-04-27 22:15:00|9.5|7.7|9.44|7.64|9.63|7.83|9.42|7.62|0
1651098000000|2022-04-27 22:20:00|9.45|7.65|9.49|7.69|9.51|7.71|9.44|7.64|0
1651098300000|2022-04-27 22:25:00|9.5|7.7|9.42|7.62|9.5|7.7|9.4|7.6|0
1651098600000|2022-04-27 22:30:00|9.44|7.64|9.47|7.67|9.52|7.72|9.37|7.57|0
1651098900000|2022-04-27 22:35:00|9.48|7.68|9.52|7.72|9.53|7.73|9.45|7.65|0
1651099200000|2022-04-27 22:40:00|9.51|7.71|9.45|7.65|9.51|7.71|9.45|7.65|0
1651099500000|2022-04-27 22:45:00|9.46|7.66|9.5|7.7|9.58|7.78|9.46|7.66|0
1651099800000|2022-04-27 22:50:00|9.49|7.69|9.54|7.74|9.56|7.76|9.47|7.67|0
1651100100000|2022-04-27 22:55:00|9.55|7.75|9.48|7.68|9.56|7.76|9.42|7.62|0
1651100400000|2022-04-27 23:00:00|9.49|7.69|9.34|7.54|9.51|7.71|9.33|7.53|0
1651100700000|2022-04-27 23:05:00|9.35|7.55|9.39|7.59|9.41|7.61|9.32|7.52|0
1651101000000|2022-04-27 23:10:00|9.38|7.58|9.43|7.63|9.46|7.66|9.38|7.58|0
1651101300000|2022-04-27 23:15:00|9.42|7.62|9.44|7.64|9.46|7.66|9.38|7.58|0
1651101600000|2022-04-27 23:20:00|9.43|7.63|9.49|7.69|9.52|7.72|9.43|7.63|0
1651101900000|2022-04-27 23:25:00|9.5|7.7|9.57|7.77|9.62|7.82|9.49|7.69|0
1651102200000|2022-04-27 23:30:00|9.58|7.78|9.71|7.91|9.71|7.91|9.52|7.72|0
1651102500000|2022-04-27 23:35:00|9.69|7.89|9.62|7.82|9.73|7.93|9.6|7.8|0
1651102800000|2022-04-27 23:40:00|9.61|7.81|9.43|7.63|9.61|7.81|9.43|7.63|0
1651103100000|2022-04-27 23:45:00|9.44|7.64|9.48|7.68|9.53|7.73|9.44|7.64|0
1651103400000|2022-04-27 23:50:00|9.49|7.69|9.48|7.68|9.52|7.72|9.45|7.65|0
1651103700000|2022-04-27 23:55:00|9.49|7.69|9.55|7.75|9.56|7.76|9.49|7.69|0
1651104000000|2022-04-28 00:00:00|9.53|7.73|9.36|7.56|9.53|7.73|9.36|7.56|0
1651104300000|2022-04-28 00:05:00|9.34|7.54|9.41|7.61|9.46|7.66|9.34|7.54|0
1651104600000|2022-04-28 00:10:00|9.4|7.6|9.41|7.61|9.44|7.64|9.39|7.59|0
1651104900000|2022-04-28 00:15:00|9.37|7.57|9.24|7.44|9.39|7.59|9.2|7.4|0
1651105200000|2022-04-28 00:20:00|9.22|7.42|9.12|7.32|9.22|7.42|9.09|7.29|0
1651105500000|2022-04-28 00:25:00|9.1|7.3|9.14|7.34|9.21|7.41|9.09|7.29|0
1651105800000|2022-04-28 00:30:00|9.13|7.33|9.18|7.38|9.22|7.42|9.05|7.25|0
1651106100000|2022-04-28 00:35:00|9.19|7.39|9.29|7.49|9.29|7.49|9.19|7.39|0
1651106400000|2022-04-28 00:40:00|9.28|7.48|9.09|7.29|9.41|7.61|9.09|7.29|0
1651106700000|2022-04-28 00:45:00|9.08|7.28|9.1|7.3|9.16|7.36|9.07|7.27|0
1651107000000|2022-04-28 00:50:00|9.12|7.32|9.21|7.41|9.23|7.43|9.1|7.3|0
1651107300000|2022-04-28 00:55:00|9.23|7.43|9.19|7.39|9.24|7.44|9.14|7.34|0
1651107600000|2022-04-28 01:00:00|9.2|7.4|9.26|7.46|9.27|7.47|9.1|7.3|0
1651107900000|2022-04-28 01:05:00|9.27|7.47|9.17|7.37|9.27|7.47|9.15|7.35|0
1651108200000|2022-04-28 01:10:00|9.16|7.36|9.13|7.33|9.19|7.39|9.11|7.31|0
1651108500000|2022-04-28 01:15:00|9.11|7.31|9.16|7.36|9.2|7.4|9.11|7.31|0
1651108800000|2022-04-28 01:20:00|9.15|7.35|8.9|7.1|9.17|7.37|8.86|7.06|0
1651109100000|2022-04-28 01:25:00|8.92|7.12|8.94|7.14|9.02|7.22|8.88|7.08|0
1651109400000|2022-04-28 01:30:00|8.95|7.15|8.75|6.95|8.95|7.15|8.72|6.92|0
1651109700000|2022-04-28 01:35:00|8.78|6.98|8.84|7.04|8.85|7.05|8.68|6.88|0
1651110000000|2022-04-28 01:40:00|8.85|7.05|8.81|7.01|8.89|7.09|8.81|7.01|0
1651110300000|2022-04-28 01:45:00|8.82|7.02|8.81|7.01|8.85|7.05|8.76|6.96|0
1651110600000|2022-04-28 01:50:00|8.83|7.03|8.86|7.06|8.95|7.15|8.83|7.03|0
1651110900000|2022-04-28 01:55:00|8.88|7.08|8.96|7.16|8.96|7.16|8.85|7.05|0
1651111200000|2022-04-28 02:00:00|8.95|7.15|8.98|7.18|9.01|7.21|8.92|7.12|0
1651111500000|2022-04-28 02:05:00|8.96|7.16|8.98|7.18|9.02|7.22|8.93|7.13|0
1651111800000|2022-04-28 02:10:00|8.99|7.19|9.02|7.22|9.02|7.22|8.98|7.18|0
1651112100000|2022-04-28 02:15:00|9.03|7.23|9|7.2|9.03|7.23|8.96|7.16|0
1651112400000|2022-04-28 02:20:00|8.97|7.17|8.97|7.17|9|7.2|8.95|7.15|0
1651112700000|2022-04-28 02:25:00|8.99|7.19|8.95|7.15|9.06|7.26|8.9|7.1|0
1651113000000|2022-04-28 02:30:00|8.94|7.14|9.04|7.24|9.08|7.28|8.94|7.14|0
1651113300000|2022-04-28 02:35:00|9.03|7.23|9.09|7.29|9.12|7.32|9.03|7.23|0
1651113600000|2022-04-28 02:40:00|9.12|7.32|9.3|7.5|9.3|7.5|9.12|7.32|0
1651113900000|2022-04-28 02:45:00|9.31|7.51|9.27|7.47|9.34|7.54|9.26|7.46|0
1651114200000|2022-04-28 02:50:00|9.29|7.49|9.23|7.43|9.3|7.5|9.23|7.43|0
1651114500000|2022-04-28 02:55:00|9.24|7.44|9.16|7.36|9.25|7.45|9.15|7.35|0
1651114800000|2022-04-28 03:00:00|9.18|7.38|9.17|7.37|9.2|7.4|9.15|7.35|0
1651115100000|2022-04-28 03:05:00|9.18|7.38|9.26|7.46|9.27|7.47|9.16|7.36|0
1651115400000|2022-04-28 03:10:00|9.25|7.45|9.28|7.48|9.33|7.53|9.22|7.42|0
1651115700000|2022-04-28 03:15:00|9.32|7.52|9.05|7.25|9.32|7.52|9|7.2|0
1651116000000|2022-04-28 03:20:00|9.03|7.23|9.09|7.29|9.1|7.3|9|7.2|0
1651116300000|2022-04-28 03:25:00|9.11|7.31|9.1|7.3|9.16|7.36|9.06|7.26|0
1651116600000|2022-04-28 03:30:00|9.11|7.31|9.11|7.31|9.17|7.37|9.04|7.24|0
1651116900000|2022-04-28 03:35:00|9.1|7.3|9.03|7.23|9.11|7.31|9.03|7.23|0
1651117200000|2022-04-28 03:40:00|9.04|7.24|9.01|7.21|9.04|7.24|8.97|7.17|0
1651117500000|2022-04-28 03:45:00|9.03|7.23|9.01|7.21|9.06|7.26|9|7.2|0
1651117800000|2022-04-28 03:50:00|9.02|7.22|9|7.2|9.04|7.24|8.99|7.19|0
1651118100000|2022-04-28 03:55:00|9.01|7.21|9.1|7.3|9.1|7.3|9.01|7.21|0
1651118400000|2022-04-28 04:00:00|9.11|7.31|9.05|7.25|9.12|7.32|9.02|7.22|0
1651118700000|2022-04-28 04:05:00|9.06|7.26|9.07|7.27|9.08|7.28|9.04|7.24|0
1651119000000|2022-04-28 04:10:00|9.11|7.31|9.09|7.29|9.14|7.34|9.06|7.26|0
1651119300000|2022-04-28 04:15:00|9.08|7.28|9.05|7.25|9.09|7.29|9.01|7.21|0
1651119600000|2022-04-28 04:20:00|9.04|7.24|9.08|7.28|9.09|7.29|9.03|7.23|0
1651119900000|2022-04-28 04:25:00|9.07|7.27|9.09|7.29|9.12|7.32|9.06|7.26|0
1651120200000|2022-04-28 04:30:00|9.11|7.31|9.13|7.33|9.13|7.33|9.06|7.26|0
1651120500000|2022-04-28 04:35:00|9.12|7.32|9.13|7.33|9.14|7.34|9.1|7.3|0
1651120800000|2022-04-28 04:40:00|9.12|7.32|9|7.2|9.13|7.33|8.86|7.06|0
1651121100000|2022-04-28 04:45:00|9.01|7.21|9.08|7.28|9.08|7.28|9.01|7.21|0
1651121400000|2022-04-28 04:50:00|9.09|7.29|9.06|7.26|9.09|7.29|9.04|7.24|0
1651121700000|2022-04-28 04:55:00|9.08|7.28|9.09|7.29|9.1|7.3|9.06|7.26|0
1651122000000|2022-04-28 05:00:00|9.07|7.27|9.03|7.23|9.08|7.28|8.98|7.18|0
1651122300000|2022-04-28 05:05:00|9.04|7.24|9.07|7.27|9.07|7.27|9.01|7.21|0
1651122600000|2022-04-28 05:10:00|9.06|7.26|9.05|7.25|9.07|7.27|9.02|7.22|0
1651122900000|2022-04-28 05:15:00|9.06|7.26|9.02|7.22|9.07|7.27|8.98|7.18|0
1651123200000|2022-04-28 05:20:00|9.03|7.23|8.97|7.17|9.04|7.24|8.96|7.16|0
1651123500000|2022-04-28 05:25:00|8.96|7.16|9.07|7.27|9.1|7.3|8.95|7.15|0
1651123800000|2022-04-28 05:30:00|9.09|7.29|9.02|7.22|9.11|7.31|8.99|7.19|0
1651124100000|2022-04-28 05:35:00|9.05|7.25|9|7.2|9.16|7.36|8.98|7.18|0
1651124400000|2022-04-28 05:40:00|9.01|7.21|8.96|7.16|9.03|7.23|8.9|7.1|0
1651124700000|2022-04-28 05:45:00|8.94|7.14|9.28|7.48|9.28|7.48|8.94|7.14|0
1651125000000|2022-04-28 05:50:00|9.27|7.47|9.33|7.53|9.37|7.57|9.23|7.43|0
1651125300000|2022-04-28 05:55:00|9.32|7.52|9.21|7.41|9.32|7.52|9.21|7.41|0
1651125600000|2022-04-28 06:00:00|9.18|7.38|9.36|7.56|9.39|7.59|9.12|7.32|0
1651125900000|2022-04-28 06:05:00|9.34|7.54|9.29|7.49|9.39|7.59|9.2|7.4|0
1651126200000|2022-04-28 06:10:00|9.31|7.51|9.39|7.59|9.43|7.63|9.2|7.4|0
1651126500000|2022-04-28 06:15:00|9.41|7.61|9.49|7.69|9.53|7.73|9.38|7.58|0
1651126800000|2022-04-28 06:20:00|9.51|7.71|9.57|7.77|9.63|7.83|9.47|7.67|0
1651127100000|2022-04-28 06:25:00|9.58|7.78|9.62|7.82|9.73|7.93|9.58|7.78|0
1651127400000|2022-04-28 06:30:00|9.61|7.81|9.62|7.82|9.71|7.91|9.59|7.79|0
1651127700000|2022-04-28 06:35:00|9.61|7.81|9.62|7.82|9.64|7.84|9.55|7.75|0
1651128000000|2022-04-28 06:40:00|9.63|7.83|9.73|7.93|9.75|7.95|9.59|7.79|0
1651128300000|2022-04-28 06:45:00|9.72|7.92|8.67|6.87|9.83|8.03|8.64|6.84|0
1651128600000|2022-04-28 06:50:00|8.68|6.88|8.55|6.75|8.71|6.91|8.53|6.73|0
1651128900000|2022-04-28 06:55:00|8.57|6.77|8.55|6.75|8.58|6.78|8.48|6.68|0
1651129200000|2022-04-28 07:00:00|8.58|6.78|8.61|6.81|8.64|6.84|8.41|6.61|0
1651129500000|2022-04-28 07:05:00|8.6|6.8|8.51|6.71|8.6|6.8|8.41|6.61|0
1651129800000|2022-04-28 07:10:00|8.54|6.74|8.69|6.89|8.88|7.08|8.43|6.63|0
1651130100000|2022-04-28 07:15:00|8.7|6.9|8.88|7.08|8.89|7.09|8.65|6.85|0
1651130400000|2022-04-28 07:20:00|8.89|7.09|8.55|6.75|9|7.2|8.55|6.75|0
1651130700000|2022-04-28 07:25:00|8.51|6.71|8.8|7|8.8|7|8.46|6.66|0
1651131000000|2022-04-28 07:30:00|8.78|6.98|8.76|6.96|8.87|7.07|8.74|6.94|0
1651131300000|2022-04-28 07:35:00|8.77|6.97|8.53|6.73|9.11|7.31|8.51|6.71|0
1651131600000|2022-04-28 07:40:00|8.54|6.74|8.51|6.71|8.54|6.74|8.46|6.66|0
1651131900000|2022-04-28 07:45:00|8.5|6.7|8.41|6.61|8.52|6.72|8.38|6.58|0
1651132200000|2022-04-28 07:50:00|8.4|6.6|8.7|6.9|8.77|6.97|8.3|6.5|0
1651132500000|2022-04-28 07:55:00|8.69|6.89|8.57|6.77|8.72|6.92|8.52|6.72|0
1651132800000|2022-04-28 08:00:00|8.56|6.76|8.64|6.84|8.8|7|8.54|6.74|0
1651133100000|2022-04-28 08:05:00|8.65|6.85|8.8|7|8.87|7.07|8.65|6.85|0
1651133400000|2022-04-28 08:10:00|8.78|6.98|8.94|7.14|8.94|7.14|8.63|6.83|0
1651133700000|2022-04-28 08:15:00|8.93|7.13|8.88|7.08|9.02|7.22|8.87|7.07|0
1651134000000|2022-04-28 08:20:00|8.87|7.07|9|7.2|9.01|7.21|8.82|7.02|0
1651134300000|2022-04-28 08:25:00|8.99|7.19|9.09|7.29|9.1|7.3|8.99|7.19|0
1651134600000|2022-04-28 08:30:00|9.1|7.3|9.09|7.29|9.1|7.3|8.99|7.19|0
1651134900000|2022-04-28 08:35:00|9.08|7.28|9.08|7.28|9.1|7.3|9.05|7.25|0
1651135200000|2022-04-28 08:40:00|9.06|7.26|9.09|7.29|9.28|7.48|9.04|7.24|0
1651135500000|2022-04-28 08:45:00|9.07|7.27|9.17|7.37|9.25|7.45|9.07|7.27|0
1651135800000|2022-04-28 08:50:00|9.15|7.35|9.22|7.42|9.22|7.42|9.1|7.3|0
1651136100000|2022-04-28 08:55:00|9.21|7.41|9.44|7.64|9.44|7.64|9.17|7.37|0
1651136400000|2022-04-28 09:00:00|9.47|7.67|9.47|7.67|9.57|7.77|9.33|7.53|0
1651136700000|2022-04-28 09:05:00|9.45|7.65|9.29|7.49|9.49|7.69|9.26|7.46|0
1651137000000|2022-04-28 09:10:00|9.3|7.5|9.2|7.4|9.3|7.5|9.15|7.35|0
1651137300000|2022-04-28 09:15:00|9.18|7.38|9.13|7.33|9.18|7.38|9.08|7.28|0
1651137600000|2022-04-28 09:20:00|9.12|7.32|9.2|7.4|9.22|7.42|9.11|7.31|0
1651137900000|2022-04-28 09:25:00|9.21|7.41|9.05|7.25|9.22|7.42|8.97|7.17|0
1651138200000|2022-04-28 09:30:00|9.06|7.26|9.14|7.34|9.19|7.39|9.06|7.26|0
1651138500000|2022-04-28 09:35:00|9.13|7.33|8.96|7.16|9.19|7.39|8.94|7.14|0
1651138800000|2022-04-28 09:40:00|8.97|7.17|8.82|7.02|9.09|7.29|8.82|7.02|0
1651139100000|2022-04-28 09:45:00|8.85|7.05|9.02|7.22|9.05|7.25|8.83|7.03|0
1651139400000|2022-04-28 09:50:00|8.99|7.19|8.94|7.14|9.01|7.21|8.82|7.02|0
1651139700000|2022-04-28 09:55:00|8.96|7.16|8.88|7.08|8.96|7.16|8.77|6.97|0
1651140000000|2022-04-28 10:00:00|8.89|7.09|8.84|7.04|8.93|7.13|8.78|6.98|0
1651140300000|2022-04-28 10:05:00|8.86|7.06|8.88|7.08|8.97|7.17|8.78|6.98|0
1651140600000|2022-04-28 10:10:00|8.87|7.07|8.76|6.96|8.89|7.09|8.75|6.95|0
1651140900000|2022-04-28 10:15:00|8.75|6.95|8.55|6.75|8.75|6.95|8.55|6.75|0
1651141200000|2022-04-28 10:20:00|8.57|6.77|8.64|6.84|8.69|6.89|8.51|6.71|0
1651141500000|2022-04-28 10:25:00|8.63|6.83|8.52|6.72|8.63|6.83|8.47|6.67|0
1651141800000|2022-04-28 10:30:00|8.54|6.74|8.61|6.81|8.65|6.85|8.48|6.68|0
1651142100000|2022-04-28 10:35:00|8.62|6.82|8.6|6.8|8.67|6.87|8.51|6.71|0
1651142400000|2022-04-28 10:40:00|8.59|6.79|8.61|6.81|8.68|6.88|8.53|6.73|0
1651142700000|2022-04-28 10:45:00|8.59|6.79|8.39|6.59|8.6|6.8|8.36|6.56|0
1651143000000|2022-04-28 10:50:00|8.42|6.62|8.39|6.59|8.45|6.65|8.36|6.56|0
1651143300000|2022-04-28 10:55:00|8.38|6.58|8.54|6.74|8.55|6.75|8.35|6.55|0
1651143600000|2022-04-28 11:00:00|8.53|6.73|8.81|7.01|8.85|7.05|8.53|6.73|0
1651143900000|2022-04-28 11:05:00|8.82|7.02|9.02|7.22|9.06|7.26|8.81|7.01|0
1651144200000|2022-04-28 11:10:00|9.05|7.25|8.95|7.15|9.06|7.26|8.92|7.12|0
1651144500000|2022-04-28 11:15:00|8.94|7.14|8.92|7.12|8.96|7.16|8.87|7.07|0
1651144800000|2022-04-28 11:20:00|8.93|7.13|8.91|7.11|8.96|7.16|8.87|7.07|0
1651145100000|2022-04-28 11:25:00|8.9|7.1|8.78|6.98|8.95|7.15|8.75|6.95|0
1651145400000|2022-04-28 11:30:00|8.75|6.95|8.67|6.87|8.82|7.02|8.65|6.85|0
1651145700000|2022-04-28 11:35:00|8.65|6.85|8.68|6.88|8.73|6.93|8.63|6.83|0
1651146000000|2022-04-28 11:40:00|8.67|6.87|8.71|6.91|8.71|6.91|8.64|6.84|0
1651146300000|2022-04-28 11:45:00|8.7|6.9|8.68|6.88|8.8|7|8.64|6.84|0
1651146600000|2022-04-28 11:50:00|8.66|6.86|8.59|6.79|8.76|6.96|8.57|6.77|0
1651146900000|2022-04-28 11:55:00|8.58|6.78|8.53|6.73|8.59|6.79|8.42|6.62|0
1651147200000|2022-04-28 12:00:00|8.52|6.72|8.44|6.64|8.58|6.78|8.44|6.64|0
1651147500000|2022-04-28 12:05:00|8.46|6.66|8.42|6.62|8.47|6.67|8.36|6.56|0
1651147800000|2022-04-28 12:10:00|8.41|6.61|8.28|6.48|8.41|6.61|8.25|6.45|0
1651148100000|2022-04-28 12:15:00|8.26|6.46|8.36|6.56|8.4|6.6|8.24|6.44|0
1651148400000|2022-04-28 12:20:00|8.37|6.57|8.51|6.71|8.52|6.72|8.34|6.54|0
1651148700000|2022-04-28 12:25:00|8.52|6.72|8.22|6.42|8.53|6.73|8.22|6.42|0
1651149000000|2022-04-28 12:30:00|8.19|6.39|8.05|6.25|8.19|6.39|7.98|6.18|0
1651149300000|2022-04-28 12:35:00|8.04|6.24|8.31|6.51|8.35|6.55|7.87|6.07|0
1651149600000|2022-04-28 12:40:00|8.33|6.53|8.46|6.66|8.64|6.84|8.28|6.48|0
1651149900000|2022-04-28 12:45:00|8.45|6.65|8.12|6.32|8.45|6.65|8.12|6.32|0
1651150200000|2022-04-28 12:50:00|8.11|6.31|7.86|6.06|8.11|6.31|7.78|5.98|0
1651150500000|2022-04-28 12:55:00|7.84|6.04|7.95|6.15|7.95|6.15|7.74|5.94|0
1651150800000|2022-04-28 13:00:00|7.9|6.1|7.96|6.16|8.09|6.29|7.85|6.05|0
1651151100000|2022-04-28 13:05:00|7.97|6.17|8.13|6.33|8.17|6.37|7.97|6.17|0
1651151400000|2022-04-28 13:10:00|8.12|6.32|7.99|6.19|8.15|6.35|7.99|6.19|0
1651151700000|2022-04-28 13:15:00|8|6.2|8.2|6.4|8.25|6.45|7.94|6.14|0
1651152000000|2022-04-28 13:20:00|8.21|6.41|8.25|6.45|8.29|6.49|8.18|6.38|0
1651152300000|2022-04-28 13:25:00|8.22|6.42|8.11|6.31|8.25|6.45|8.02|6.22|0
1651152600000|2022-04-28 13:30:00|8.13|6.33|8.59|6.79|8.87|7.07|8.08|6.28|0
1651152900000|2022-04-28 13:35:00|8.62|6.82|8.51|6.71|8.87|7.07|8.45|6.65|0
1651153200000|2022-04-28 13:40:00|8.44|6.64|8.02|6.22|8.73|6.93|7.95|6.15|0
1651153500000|2022-04-28 13:45:00|8.04|6.24|8.1|6.3|8.45|6.65|8.04|6.24|0
1651153800000|2022-04-28 13:50:00|8.08|6.28|8.79|6.99|8.84|7.04|7.91|6.11|0
1651154100000|2022-04-28 13:55:00|8.75|6.95|8.65|6.85|8.83|7.03|8.5|6.7|0
1651154400000|2022-04-28 14:00:00|8.62|6.82|7.92|6.12|8.67|6.87|7.91|6.11|0
1651154700000|2022-04-28 14:05:00|7.93|6.13|8.21|6.41|8.41|6.61|7.86|6.06|0
1651155000000|2022-04-28 14:10:00|8.27|6.47|8.25|6.45|8.38|6.58|7.96|6.16|0
1651155300000|2022-04-28 14:15:00|8.21|6.41|8.72|6.92|8.73|6.93|7.97|6.17|0
1651155600000|2022-04-28 14:20:00|8.74|6.94|8.71|6.91|8.74|6.94|8.38|6.58|0
1651155900000|2022-04-28 14:25:00|8.68|6.88|8.09|6.29|8.7|6.9|8.06|6.26|0
1651156200000|2022-04-28 14:30:00|8.04|6.24|8.34|6.54|8.49|6.69|7.85|6.05|0
1651156500000|2022-04-28 14:35:00|8.35|6.55|8.46|6.66|8.66|6.86|8.35|6.55|0
1651156800000|2022-04-28 14:40:00|8.45|6.65|8.5|6.7|8.52|6.72|8.17|6.37|0
1651157100000|2022-04-28 14:45:00|8.51|6.71|8.5|6.7|8.74|6.94|8.43|6.63|0
1651157400000|2022-04-28 14:50:00|8.51|6.71|8.56|6.76|8.67|6.87|8.26|6.46|0
1651157700000|2022-04-28 14:55:00|8.6|6.8|8.91|7.11|9.04|7.24|8.57|6.77|0
1651158000000|2022-04-28 15:00:00|8.94|7.14|9.13|7.33|9.23|7.43|8.86|7.06|0
1651158300000|2022-04-28 15:05:00|9.18|7.38|9.6|7.8|9.69|7.89|9.04|7.24|0
1651158600000|2022-04-28 15:10:00|9.61|7.81|9.69|7.89|9.69|7.89|9.48|7.68|0
1651158900000|2022-04-28 15:15:00|9.81|8.01|9.88|8.08|9.92|8.12|9.57|7.77|0
1651159200000|2022-04-28 15:20:00|9.89|8.09|9.66|7.86|9.92|8.12|9.56|7.76|0
1651159500000|2022-04-28 15:25:00|9.7|7.9|8.29|6.49|9.76|7.96|8.02|6.22|0
1651159800000|2022-04-28 15:30:00|8.36|6.56|8.53|6.73|8.56|6.76|8.16|6.36|0
1651160100000|2022-04-28 15:35:00|8.54|6.74|8.11|6.31|8.55|6.75|8.1|6.3|0
1651160400000|2022-04-28 15:40:00|8.1|6.3|7.98|6.18|8.23|6.43|7.98|6.18|0
1651160700000|2022-04-28 15:45:00|7.99|6.19|7.96|6.16|8.02|6.22|7.78|5.98|0
1651161000000|2022-04-28 15:50:00|7.95|6.15|8.2|6.4|8.35|6.55|7.87|6.07|0
1651161300000|2022-04-28 15:55:00|8.17|6.37|8.23|6.43|8.25|6.45|7.98|6.18|0
1651161600000|2022-04-28 16:00:00|8.21|6.41|8.71|6.91|8.75|6.95|8.18|6.38|0
1651161900000|2022-04-28 16:05:00|8.69|6.89|8.51|6.71|8.69|6.89|8.31|6.51|0
1651162200000|2022-04-28 16:10:00|8.53|6.73|8.91|7.11|8.91|7.11|8.49|6.69|0
1651162500000|2022-04-28 16:15:00|8.96|7.16|9.25|7.45|9.26|7.46|8.89|7.09|0
1651162800000|2022-04-28 16:20:00|9.26|7.46|8.95|7.15|9.53|7.73|8.91|7.11|0
1651163100000|2022-04-28 16:25:00|8.96|7.16|9.32|7.52|9.32|7.52|8.96|7.16|0
1651163400000|2022-04-28 16:30:00|9.38|7.58|9.55|7.75|9.56|7.76|9.27|7.47|0
1651163700000|2022-04-28 16:35:00|9.57|7.77|9.05|7.25|9.7|7.9|8.85|7.05|0
1651164000000|2022-04-28 16:40:00|9.04|7.24|9.26|7.46|9.37|7.57|9.04|7.24|0
1651164300000|2022-04-28 16:45:00|9.29|7.49|9.53|7.73|9.81|8.01|9.29|7.49|0
1651164600000|2022-04-28 16:50:00|9.52|7.72|9.57|7.77|9.59|7.79|9.24|7.44|0
1651164900000|2022-04-28 16:55:00|9.53|7.73|9|7.2|9.56|7.76|8.81|7.01|0
1651165200000|2022-04-28 17:00:00|9.05|7.25|9.14|7.34|9.17|7.37|8.84|7.04|0
1651165500000|2022-04-28 17:05:00|9.13|7.33|9.36|7.56|9.43|7.63|8.99|7.19|0
1651165800000|2022-04-28 17:10:00|9.35|7.55|9.8|8|9.84|8.04|9.35|7.55|0
1651166100000|2022-04-28 17:15:00|9.77|7.97|9.72|7.92|9.88|8.08|9.46|7.66|0
1651166400000|2022-04-28 17:20:00|9.7|7.9|9.21|7.41|9.72|7.92|8.84|7.04|0
1651166700000|2022-04-28 17:25:00|9.23|7.43|9.42|7.62|9.5|7.7|9.21|7.41|0
1651167000000|2022-04-28 17:30:00|9.43|7.63|9.39|7.59|9.53|7.73|9.15|7.35|0
1651167300000|2022-04-28 17:35:00|9.43|7.63|9.72|7.92|9.75|7.95|9.32|7.52|0
1651167600000|2022-04-28 17:40:00|9.75|7.95|9.47|7.67|9.8|8|9.22|7.42|0
1651167900000|2022-04-28 17:45:00|9.44|7.64|9.69|7.89|9.77|7.97|9.36|7.56|0
1651168200000|2022-04-28 17:50:00|9.71|7.91|9.39|7.59|9.71|7.91|9.28|7.48|0
1651168500000|2022-04-28 17:55:00|9.37|7.57|9.57|7.77|9.6|7.8|9.27|7.47|0
1651168800000|2022-04-28 18:00:00|9.58|7.78|9.66|7.86|9.72|7.92|9.49|7.69|0
1651169100000|2022-04-28 18:05:00|9.65|7.85|9.54|7.74|9.68|7.88|9.4|7.6|0
1651169400000|2022-04-28 18:10:00|9.56|7.76|9.49|7.69|9.76|7.96|9.48|7.68|0
1651169700000|2022-04-28 18:15:00|9.52|7.72|9.66|7.86|9.66|7.86|9.35|7.55|0
1651170000000|2022-04-28 18:20:00|9.65|7.85|9.81|8.01|9.81|8.01|9.48|7.68|0
1651170300000|2022-04-28 18:25:00|9.82|8.02|9.76|7.96|9.82|8.02|9.61|7.81|0
1651170600000|2022-04-28 18:30:00|9.77|7.97|9.73|7.93|9.89|8.09|9.55|7.75|0
1651170900000|2022-04-28 18:35:00|9.76|7.96|9.91|8.11|9.97|8.17|9.7|7.9|0
1651171200000|2022-04-28 18:40:00|9.92|8.12|10.21|8.41|10.23|8.43|9.92|8.12|0
1651171500000|2022-04-28 18:45:00|10.23|8.43|10.16|8.36|10.24|8.44|9.92|8.12|0
1651171800000|2022-04-28 18:50:00|10.18|8.38|9.91|8.11|10.38|8.58|9.91|8.11|0
1651172100000|2022-04-28 18:55:00|9.88|8.08|10.1|8.3|10.12|8.32|9.84|8.04|0
1651172400000|2022-04-28 19:00:00|10.03|8.23|10.11|8.31|10.29|8.49|9.88|8.08|0
1651172700000|2022-04-28 19:05:00|10.09|8.29|10.32|8.44|10.41|8.53|10.09|8.29|0
1651173000000|2022-04-28 19:10:00|10.31|8.42|10.08|8.25|10.31|8.42|9.99|8.17|0
1651173300000|2022-04-28 19:15:00|10.06|8.23|10.37|8.49|10.37|8.49|9.97|8.16|0
1651173600000|2022-04-28 19:20:00|10.39|8.5|11.02|9.02|11.06|9.05|10.29|8.42|0
1651173900000|2022-04-28 19:25:00|10.97|8.98|10.49|8.58|11.01|9.01|10.47|8.57|0
1651174200000|2022-04-28 19:30:00|10.47|8.57|10.43|8.53|10.55|8.63|10.05|8.22|0
1651174500000|2022-04-28 19:35:00|10.45|8.55|10.32|8.44|10.6|8.68|10.09|8.25|0
1651174800000|2022-04-28 19:40:00|10.34|8.46|10.1|8.27|10.7|8.75|10.03|8.2|0
1651175100000|2022-04-28 19:45:00|10.06|8.23|10.37|8.49|10.61|8.68|10.01|8.19|0
1651175400000|2022-04-28 19:50:00|10.28|8.41|10.22|8.36|10.33|8.45|9.87|8.07|0
1651175700000|2022-04-28 19:55:00|10.14|8.3|11.16|9.13|11.16|9.13|9.86|8.06|0
1651176000000|2022-04-28 20:00:00|11.26|9.21|10.05|8.22|11.3|9.24|9.42|7.62|0
1651176300000|2022-04-28 20:05:00|10.02|8.2|10.38|8.49|10.58|8.66|9.94|8.13|0
1651176600000|2022-04-28 20:10:00|10.29|8.42|10.14|8.29|10.63|8.69|10.09|8.26|0
1651176900000|2022-04-28 20:15:00|10.2|8.34|10.22|8.36|10.35|8.47|9.99|8.17|0
1651177200000|2022-04-28 20:20:00|10.23|8.37|10.41|8.52|10.62|8.69|10.08|8.25|0
1651177500000|2022-04-28 20:25:00|10.43|8.53|10.51|8.6|10.57|8.65|10.27|8.4|0
1651177800000|2022-04-28 20:30:00|10.53|8.62|11.43|9.35|12.18|9.96|10.53|8.62|0
1651178100000|2022-04-28 20:35:00|11.45|9.37|11.16|9.13|11.72|9.59|11.09|9.07|0
1651178400000|2022-04-28 20:40:00|11.17|9.14|10.82|8.85|11.21|9.17|10.69|8.74|0
1651178700000|2022-04-28 20:45:00|10.8|8.83|9.92|8.12|10.81|8.85|9.89|8.09|0
1651179000000|2022-04-28 20:50:00|9.93|8.1|10.1|8.3|10.12|8.32|9.87|8.07|0
1651179300000|2022-04-28 20:55:00|10.07|8.27|10.04|8.24|10.31|8.51|9.95|8.15|0
1651179600000|2022-04-28 21:00:00|10.02|8.22|9.88|8.08|10.17|8.37|9.82|8.02|0
1651179900000|2022-04-28 21:05:00|9.89|8.09|9.72|7.92|9.9|8.1|9.68|7.88|0
1651180200000|2022-04-28 21:10:00|9.73|7.93|9.44|7.64|9.84|8.04|9.44|7.64|0
1651180500000|2022-04-28 21:15:00|9.45|7.65|9.41|7.61|9.51|7.71|9.37|7.57|0
1651180800000|2022-04-28 21:20:00|9.42|7.62|8.91|7.11|9.43|7.63|8.75|6.95|0
1651181100000|2022-04-28 21:25:00|8.9|7.1|9.05|7.25|9.14|7.34|8.85|7.05|0
1651181400000|2022-04-28 21:30:00|9.07|7.27|9.04|7.24|9.08|7.28|8.96|7.16|0
1651181700000|2022-04-28 21:35:00|9.05|7.25|9.06|7.26|9.06|7.26|8.96|7.16|0
1651182000000|2022-04-28 21:40:00|9.07|7.27|9.04|7.24|9.22|7.42|9.04|7.24|0
1651182300000|2022-04-28 21:45:00|9.03|7.23|9.33|7.53|9.36|7.56|9.03|7.23|0
1651182600000|2022-04-28 21:50:00|9.34|7.54|9.37|7.57|9.43|7.63|9.3|7.5|0
1651182900000|2022-04-28 21:55:00|9.36|7.56|9.39|7.59|9.5|7.7|9.35|7.55|0
1651183200000|2022-04-28 22:00:00|9.06|7.26|9.32|7.52|9.34|7.54|8.77|6.97|0
1651183500000|2022-04-28 22:05:00|9.33|7.53|9.35|7.55|9.43|7.63|9.27|7.47|0
1651183800000|2022-04-28 22:10:00|9.34|7.54|9.41|7.61|9.49|7.69|9.22|7.42|0
1651184100000|2022-04-28 22:15:00|9.46|7.66|9.49|7.69|9.59|7.79|9.44|7.64|0
1651184400000|2022-04-28 22:20:00|9.48|7.68|9.47|7.67|9.66|7.86|9.44|7.64|0
1651184700000|2022-04-28 22:25:00|9.48|7.68|9.4|7.6|9.51|7.71|9.29|7.49|0
1651185000000|2022-04-28 22:30:00|9.41|7.61|9.48|7.68|9.6|7.8|9.4|7.6|0
1651185300000|2022-04-28 22:35:00|9.49|7.69|9.4|7.6|9.49|7.69|9.38|7.58|0
1651185600000|2022-04-28 22:40:00|9.39|7.59|9.22|7.42|9.42|7.62|9.15|7.35|0
1651185900000|2022-04-28 22:45:00|9.19|7.39|9.19|7.39|9.27|7.47|9.15|7.35|0
1651186200000|2022-04-28 22:50:00|9.18|7.38|9.13|7.33|9.2|7.4|9.1|7.3|0
1651186500000|2022-04-28 22:55:00|9.15|7.35|9.23|7.43|9.25|7.45|9.13|7.33|0
1651186800000|2022-04-28 23:00:00|9.25|7.45|9.16|7.36|9.25|7.45|9.12|7.32|0
1651187100000|2022-04-28 23:05:00|9.15|7.35|9.2|7.4|9.2|7.4|9.11|7.31|0
1651187400000|2022-04-28 23:10:00|9.19|7.39|9.21|7.41|9.23|7.43|9.16|7.36|0
1651187700000|2022-04-28 23:15:00|9.19|7.39|9.37|7.57|9.39|7.59|9.15|7.35|0
1651188000000|2022-04-28 23:20:00|9.36|7.56|9.35|7.55|9.44|7.64|9.34|7.54|0
1651188300000|2022-04-28 23:25:00|9.36|7.56|9.36|7.56|9.37|7.57|9.31|7.51|0
1651188600000|2022-04-28 23:30:00|9.37|7.57|9.26|7.46|9.41|7.61|9.24|7.44|0
1651188900000|2022-04-28 23:35:00|9.27|7.47|9.21|7.41|9.29|7.49|9.17|7.37|0
1651189200000|2022-04-28 23:40:00|9.22|7.42|9.18|7.38|9.22|7.42|9.14|7.34|0
1651189500000|2022-04-28 23:45:00|9.19|7.39|9.22|7.42|9.22|7.42|9.15|7.35|0
1651189800000|2022-04-28 23:50:00|9.2|7.4|9.24|7.44|9.24|7.44|9.18|7.38|0
1651190100000|2022-04-28 23:55:00|9.23|7.43|9.22|7.42|9.24|7.44|9.19|7.39|0
1651190400000|2022-04-29 00:00:00|9.23|7.43|9.27|7.47|9.29|7.49|9.2|7.4|0
1651190700000|2022-04-29 00:05:00|9.29|7.49|9.33|7.53|9.34|7.54|9.27|7.47|0
1651191000000|2022-04-29 00:10:00|9.32|7.52|9.51|7.71|9.52|7.72|9.32|7.52|0
1651191300000|2022-04-29 00:15:00|9.52|7.72|9.66|7.86|9.72|7.92|9.52|7.72|0
1651191600000|2022-04-29 00:20:00|9.68|7.88|9.86|8.06|9.88|8.08|9.68|7.88|0
1651191900000|2022-04-29 00:25:00|9.85|8.05|9.88|8.08|9.94|8.14|9.84|8.04|0
1651192200000|2022-04-29 00:30:00|9.89|8.09|9.54|7.74|9.9|8.1|9.54|7.74|0
1651192500000|2022-04-29 00:35:00|9.55|7.75|9.51|7.71|9.62|7.82|9.5|7.7|0
1651192800000|2022-04-29 00:40:00|9.52|7.72|9.44|7.64|9.52|7.72|9.41|7.61|0
1651193100000|2022-04-29 00:45:00|9.43|7.63|9.44|7.64|9.47|7.67|9.41|7.61|0
1651193400000|2022-04-29 00:50:00|9.45|7.65|9.41|7.61|9.54|7.74|9.39|7.59|0
1651193700000|2022-04-29 00:55:00|9.39|7.59|9.53|7.73|9.55|7.75|9.38|7.58|0
1651194000000|2022-04-29 01:00:00|9.54|7.74|9.47|7.67|9.59|7.79|9.47|7.67|0
1651194300000|2022-04-29 01:05:00|9.48|7.68|9.57|7.77|9.59|7.79|9.48|7.68|0
1651194600000|2022-04-29 01:10:00|9.61|7.81|9.55|7.75|9.62|7.82|9.51|7.71|0
1651194900000|2022-04-29 01:15:00|9.56|7.76|9.78|7.98|9.82|8.02|9.53|7.73|0
1651195200000|2022-04-29 01:20:00|9.79|7.99|9.74|7.94|9.81|8.01|9.64|7.84|0
1651195500000|2022-04-29 01:25:00|9.75|7.95|9.88|8.08|9.98|8.18|9.74|7.94|0
1651195800000|2022-04-29 01:30:00|9.9|8.1|10.05|8.25|10.11|8.31|9.89|8.09|0
1651196100000|2022-04-29 01:35:00|10.07|8.27|10.13|8.33|10.18|8.38|10.06|8.26|0
1651196400000|2022-04-29 01:40:00|10.15|8.35|10.23|8.43|10.31|8.51|10.12|8.32|0
1651196700000|2022-04-29 01:45:00|10.24|8.44|10.22|8.42|10.29|8.49|10.17|8.37|0
1651197000000|2022-04-29 01:50:00|10.21|8.41|10.16|8.36|10.24|8.44|10.12|8.32|0
1651197300000|2022-04-29 01:55:00|10.17|8.37|10.12|8.32|10.22|8.42|10.12|8.32|0
1651197600000|2022-04-29 02:00:00|10.11|8.31|10.17|8.37|10.19|8.39|10.1|8.3|0
1651197900000|2022-04-29 02:05:00|10.16|8.36|10.19|8.39|10.2|8.4|10.11|8.31|0
1651198200000|2022-04-29 02:10:00|10.2|8.4|10.03|8.23|10.26|8.46|10.02|8.22|0
1651198500000|2022-04-29 02:15:00|10.05|8.25|10.05|8.25|10.1|8.3|10.03|8.23|0
1651198800000|2022-04-29 02:20:00|10.07|8.27|10.08|8.28|10.09|8.29|10.02|8.22|0
1651199100000|2022-04-29 02:25:00|10.07|8.27|10.05|8.25|10.07|8.27|9.92|8.12|0
1651199400000|2022-04-29 02:30:00|10.03|8.23|9.89|8.09|10.03|8.23|9.87|8.07|0
1651199700000|2022-04-29 02:35:00|9.9|8.1|9.8|8|9.95|8.15|9.79|7.99|0
1651200000000|2022-04-29 02:40:00|9.79|7.99|9.81|8.01|9.83|8.03|9.71|7.91|0
1651200300000|2022-04-29 02:45:00|9.83|8.03|9.89|8.09|9.95|8.15|9.83|8.03|0
1651200600000|2022-04-29 02:50:00|9.91|8.11|9.95|8.15|10|8.2|9.91|8.11|0
1651200900000|2022-04-29 02:55:00|9.97|8.17|9.91|8.11|10.01|8.21|9.87|8.07|0
1651201200000|2022-04-29 03:00:00|9.92|8.12|9.95|8.15|9.98|8.18|9.92|8.12|0
1651201500000|2022-04-29 03:05:00|9.93|8.13|9.89|8.09|9.95|8.15|9.85|8.05|0
1651201800000|2022-04-29 03:10:00|9.88|8.08|9.8|8|9.89|8.09|9.73|7.93|0
1651202100000|2022-04-29 03:15:00|9.82|8.02|9.97|8.17|10|8.2|9.77|7.97|0
1651202400000|2022-04-29 03:20:00|9.99|8.19|9.84|8.04|10|8.2|9.84|8.04|0
1651202700000|2022-04-29 03:25:00|9.85|8.05|10.04|8.24|10.11|8.31|9.82|8.02|0
1651203000000|2022-04-29 03:30:00|10.05|8.25|10.06|8.26|10.1|8.3|10.02|8.22|0
1651203300000|2022-04-29 03:35:00|10.08|8.28|9.93|8.13|10.08|8.28|9.9|8.1|0
1651203600000|2022-04-29 03:40:00|9.94|8.14|9.96|8.16|9.98|8.18|9.85|8.05|0
1651203900000|2022-04-29 03:45:00|9.94|8.14|9.93|8.13|10.04|8.24|9.92|8.12|0
1651204200000|2022-04-29 03:50:00|9.96|8.16|9.82|8.02|10.06|8.26|9.81|8.01|0
1651204500000|2022-04-29 03:55:00|9.83|8.03|9.97|8.17|9.99|8.19|9.74|7.94|0
1651204800000|2022-04-29 04:00:00|9.98|8.18|9.9|8.1|10.08|8.28|9.88|8.08|0
1651205100000|2022-04-29 04:05:00|9.89|8.09|9.93|8.13|9.95|8.15|9.85|8.05|0
1651205400000|2022-04-29 04:10:00|9.94|8.14|9.9|8.1|9.95|8.15|9.88|8.08|0
1651205700000|2022-04-29 04:15:00|9.89|8.09|9.92|8.12|9.94|8.14|9.87|8.07|0
1651206000000|2022-04-29 04:20:00|9.91|8.11|9.9|8.1|9.97|8.17|9.88|8.08|0
1651206300000|2022-04-29 04:25:00|9.91|8.11|9.93|8.13|9.96|8.16|9.89|8.09|0
1651206600000|2022-04-29 04:30:00|9.92|8.12|9.98|8.18|10|8.2|9.9|8.1|0
1651206900000|2022-04-29 04:35:00|9.96|8.16|9.92|8.12|10|8.2|9.91|8.11|0
1651207200000|2022-04-29 04:40:00|9.93|8.13|9.96|8.16|9.98|8.18|9.91|8.11|0
1651207500000|2022-04-29 04:45:00|9.95|8.15|10|8.2|10|8.2|9.89|8.09|0
1651207800000|2022-04-29 04:50:00|10.02|8.22|10|8.2|10.04|8.24|9.91|8.11|0
1651208100000|2022-04-29 04:55:00|10.01|8.21|10.06|8.26|10.1|8.3|9.99|8.19|0
1651208400000|2022-04-29 05:00:00|10.04|8.24|10.32|8.52|10.36|8.56|10.04|8.24|0
1651208700000|2022-04-29 05:05:00|10.33|8.53|10.42|8.62|10.43|8.63|10.3|8.5|0
1651209000000|2022-04-29 05:10:00|10.4|8.6|10.36|8.56|10.42|8.62|10.32|8.52|0
1651209300000|2022-04-29 05:15:00|10.37|8.57|10.25|8.45|10.37|8.57|10.23|8.43|0
1651209600000|2022-04-29 05:20:00|10.26|8.46|10.15|8.35|10.28|8.48|10.01|8.21|0
1651209900000|2022-04-29 05:25:00|10.14|8.34|10.2|8.4|10.22|8.42|10.12|8.32|0
1651210200000|2022-04-29 05:30:00|10.22|8.42|10.22|8.42|10.29|8.49|10.14|8.34|0
1651210500000|2022-04-29 05:35:00|10.24|8.44|10.32|8.52|10.36|8.56|10.2|8.4|0
1651210800000|2022-04-29 05:40:00|10.33|8.53|10.27|8.47|10.34|8.54|10.25|8.45|0
1651211100000|2022-04-29 05:45:00|10.3|8.5|10.26|8.46|10.33|8.53|10.25|8.45|0
1651211400000|2022-04-29 05:50:00|10.24|8.44|10.08|8.28|10.26|8.46|10.06|8.26|0
1651211700000|2022-04-29 05:55:00|10.05|8.25|10.19|8.39|10.2|8.4|9.98|8.18|0
1651212000000|2022-04-29 06:00:00|10.17|8.37|10.32|8.52|10.32|8.52|9.97|8.17|0
1651212300000|2022-04-29 06:05:00|10.34|8.54|10.48|8.68|10.6|8.8|10.33|8.53|0
1651212600000|2022-04-29 06:10:00|10.47|8.67|10.26|8.46|10.47|8.67|10.16|8.36|0
1651212900000|2022-04-29 06:15:00|10.27|8.47|10.3|8.5|10.44|8.64|10.15|8.35|0
1651213200000|2022-04-29 06:20:00|10.27|8.47|10.45|8.65|10.5|8.7|10.21|8.41|0
1651213500000|2022-04-29 06:25:00|10.42|8.62|10.47|8.67|10.52|8.72|10.34|8.54|0
1651213800000|2022-04-29 06:30:00|10.46|8.66|10.55|8.75|10.61|8.81|10.38|8.58|0
1651214100000|2022-04-29 06:35:00|10.56|8.76|10.62|8.82|10.71|8.91|10.56|8.76|0
1651214400000|2022-04-29 06:40:00|10.59|8.79|10.61|8.81|10.64|8.84|10.52|8.72|0
1651214700000|2022-04-29 06:45:00|10.56|8.76|10.46|8.66|10.68|8.88|10.45|8.65|0
1651215000000|2022-04-29 06:50:00|10.48|8.68|10.29|8.49|10.51|8.71|10.26|8.46|0
1651215300000|2022-04-29 06:55:00|10.26|8.46|10.17|8.37|10.33|8.53|10.13|8.33|0
1651215600000|2022-04-29 07:00:00|10.21|8.41|9.8|8|10.24|8.44|9.75|7.95|0
1651215900000|2022-04-29 07:05:00|9.81|8.01|10.16|8.36|10.17|8.37|9.75|7.95|0
1651216200000|2022-04-29 07:10:00|10.17|8.37|9.93|8.13|10.21|8.41|9.88|8.08|0
1651216500000|2022-04-29 07:15:00|9.92|8.12|10.01|8.21|10.12|8.32|9.9|8.1|0
1651216800000|2022-04-29 07:20:00|10.02|8.22|10.16|8.36|10.29|8.49|10.02|8.22|0
1651217100000|2022-04-29 07:25:00|10.14|8.34|10.17|8.37|10.29|8.49|9.96|8.16|0
1651217400000|2022-04-29 07:30:00|10.18|8.38|10.32|8.52|10.4|8.6|10.18|8.38|0
1651217700000|2022-04-29 07:35:00|10.31|8.51|10.47|8.67|10.58|8.78|10.31|8.51|0
1651218000000|2022-04-29 07:40:00|10.48|8.68|10.13|8.33|10.53|8.73|9.98|8.18|0
1651218300000|2022-04-29 07:45:00|10.11|8.31|10.22|8.42|10.27|8.47|10|8.2|0
1651218600000|2022-04-29 07:50:00|10.23|8.43|10.19|8.39|10.4|8.6|10|8.2|0
1651218900000|2022-04-29 07:55:00|10.18|8.38|10.05|8.25|10.22|8.42|9.97|8.17|0
1651219200000|2022-04-29 08:00:00|10.08|8.28|10.2|8.4|10.24|8.44|9.97|8.17|0
1651219500000|2022-04-29 08:05:00|10.22|8.42|10.15|8.35|10.31|8.51|10.01|8.21|0
1651219800000|2022-04-29 08:10:00|10.16|8.36|10.18|8.38|10.24|8.44|10.12|8.32|0
1651220100000|2022-04-29 08:15:00|10.19|8.39|9.98|8.18|10.3|8.5|9.98|8.18|0
1651220400000|2022-04-29 08:20:00|9.97|8.17|9.79|7.99|9.98|8.18|9.78|7.98|0
1651220700000|2022-04-29 08:25:00|9.8|8|10.09|8.29|10.09|8.29|9.62|7.82|0
1651221000000|2022-04-29 08:30:00|10.08|8.28|9.79|7.99|10.09|8.29|9.79|7.99|0
1651221300000|2022-04-29 08:35:00|9.77|7.97|9.55|7.75|9.86|8.06|9.55|7.75|0
1651221600000|2022-04-29 08:40:00|9.57|7.77|9.53|7.73|9.72|7.92|9.49|7.69|0
1651221900000|2022-04-29 08:45:00|9.49|7.69|9.72|7.92|9.79|7.99|9.49|7.69|0
1651222200000|2022-04-29 08:50:00|9.7|7.9|9.63|7.83|9.74|7.94|9.58|7.78|0
1651222500000|2022-04-29 08:55:00|9.62|7.82|9.6|7.8|9.66|7.86|9.51|7.71|0
1651222800000|2022-04-29 09:00:00|9.61|7.81|9.97|8.17|10.04|8.24|9.46|7.66|0
1651223100000|2022-04-29 09:05:00|9.98|8.18|9.71|7.91|9.98|8.18|9.66|7.86|0
1651223400000|2022-04-29 09:10:00|9.73|7.93|9.67|7.87|9.78|7.98|9.66|7.86|0
1651223700000|2022-04-29 09:15:00|9.66|7.86|9.7|7.9|9.72|7.92|9.57|7.77|0
1651224000000|2022-04-29 09:20:00|9.68|7.88|9.77|7.97|9.87|8.07|9.62|7.82|0
1651224300000|2022-04-29 09:25:00|9.74|7.94|9.54|7.74|9.75|7.95|9.49|7.69|0
1651224600000|2022-04-29 09:30:00|9.51|7.71|9.54|7.74|9.7|7.9|9.44|7.64|0
1651224900000|2022-04-29 09:35:00|9.55|7.75|9.64|7.84|9.66|7.86|9.47|7.67|0
1651225200000|2022-04-29 09:40:00|9.63|7.83|9.81|8.01|9.86|8.06|9.51|7.71|0
1651225500000|2022-04-29 09:45:00|9.79|7.99|9.81|8.01|9.85|8.05|9.72|7.92|0
1651225800000|2022-04-29 09:50:00|9.85|8.05|9.67|7.87|9.89|8.09|9.66|7.86|0
1651226100000|2022-04-29 09:55:00|9.69|7.89|9.81|8.01|9.83|8.03|9.65|7.85|0
1651226400000|2022-04-29 10:00:00|9.82|8.02|10.03|8.23|10.12|8.32|9.79|7.99|0
1651226700000|2022-04-29 10:05:00|10.02|8.22|9.99|8.19|10.02|8.22|9.9|8.1|0
1651227000000|2022-04-29 10:10:00|9.98|8.18|9.83|8.03|9.98|8.18|9.73|7.93|0
1651227300000|2022-04-29 10:15:00|9.82|8.02|9.82|8.02|9.96|8.16|9.76|7.96|0
1651227600000|2022-04-29 10:20:00|9.81|8.01|9.67|7.87|9.82|8.02|9.66|7.86|0
1651227900000|2022-04-29 10:25:00|9.71|7.91|9.53|7.73|9.72|7.92|9.45|7.65|0
1651228200000|2022-04-29 10:30:00|9.52|7.72|9.58|7.78|9.63|7.83|9.45|7.65|0
1651228500000|2022-04-29 10:35:00|9.55|7.75|9.47|7.67|9.58|7.78|9.44|7.64|0
1651228800000|2022-04-29 10:40:00|9.46|7.66|9.75|7.95|9.75|7.95|9.37|7.57|0
1651229100000|2022-04-29 10:45:00|9.74|7.94|9.74|7.94|9.82|8.02|9.69|7.89|0
1651229400000|2022-04-29 10:50:00|9.72|7.92|9.86|8.06|9.9|8.1|9.72|7.92|0
1651229700000|2022-04-29 10:55:00|9.84|8.04|9.75|7.95|9.87|8.07|9.65|7.85|0
1651230000000|2022-04-29 11:00:00|9.76|7.96|9.74|7.94|9.91|8.11|9.61|7.81|0
1651230300000|2022-04-29 11:05:00|9.76|7.96|9.82|8.02|9.87|8.07|9.72|7.92|0
1651230600000|2022-04-29 11:10:00|9.83|8.03|9.64|7.84|9.83|8.03|9.55|7.75|0
1651230900000|2022-04-29 11:15:00|9.63|7.83|9.83|8.03|9.84|8.04|9.62|7.82|0
1651231200000|2022-04-29 11:20:00|9.82|8.02|9.91|8.11|9.93|8.13|9.8|8|0
1651231500000|2022-04-29 11:25:00|9.92|8.12|9.84|8.04|9.99|8.19|9.75|7.95|0
1651231800000|2022-04-29 11:30:00|9.83|8.03|9.65|7.85|9.95|8.15|9.64|7.84|0
1651232100000|2022-04-29 11:35:00|9.64|7.84|9.66|7.86|9.67|7.87|9.56|7.76|0
1651232400000|2022-04-29 11:40:00|9.63|7.83|9.55|7.75|9.65|7.85|9.47|7.67|0
1651232700000|2022-04-29 11:45:00|9.54|7.74|9.51|7.71|9.67|7.87|9.47|7.67|0
1651233000000|2022-04-29 11:50:00|9.5|7.7|9.49|7.69|9.51|7.71|9.36|7.56|0
1651233300000|2022-04-29 11:55:00|9.48|7.68|9.55|7.75|9.68|7.88|9.48|7.68|0
1651233600000|2022-04-29 12:00:00|9.54|7.74|9.66|7.86|9.7|7.9|9.5|7.7|0
1651233900000|2022-04-29 12:05:00|9.68|7.88|9.81|8.01|9.83|8.03|9.6|7.8|0
1651234200000|2022-04-29 12:10:00|9.82|8.02|9.79|7.99|9.83|8.03|9.66|7.86|0
1651234500000|2022-04-29 12:15:00|9.81|8.01|9.95|8.15|9.97|8.17|9.78|7.98|0
1651234800000|2022-04-29 12:20:00|9.97|8.17|10.32|8.52|10.33|8.53|9.94|8.14|0
1651235100000|2022-04-29 12:25:00|10.33|8.53|9.86|8.06|10.33|8.53|9.86|8.06|0
1651235400000|2022-04-29 12:30:00|9.84|8.04|9.5|7.7|9.84|8.04|9.29|7.49|0
1651235700000|2022-04-29 12:35:00|9.49|7.69|9.18|7.38|9.49|7.69|9.05|7.25|0
1651236000000|2022-04-29 12:40:00|9.2|7.4|9.44|7.64|9.51|7.71|9.15|7.35|0
1651236300000|2022-04-29 12:45:00|9.45|7.65|9.62|7.82|9.71|7.91|9.36|7.56|0
1651236600000|2022-04-29 12:50:00|9.55|7.75|9.51|7.71|9.68|7.88|9.48|7.68|0
1651236900000|2022-04-29 12:55:00|9.5|7.7|9.22|7.42|9.56|7.76|9.22|7.42|0
1651237200000|2022-04-29 13:00:00|9.18|7.38|9.17|7.37|9.33|7.53|9.12|7.32|0
1651237500000|2022-04-29 13:05:00|9.16|7.36|8.81|7.01|9.18|7.38|8.8|7|0
1651237800000|2022-04-29 13:10:00|8.8|7|8.69|6.89|8.86|7.06|8.66|6.86|0
1651238100000|2022-04-29 13:15:00|8.7|6.9|8.86|7.06|8.91|7.11|8.66|6.86|0
1651238400000|2022-04-29 13:20:00|8.82|7.02|9.23|7.43|9.28|7.48|8.8|7|0
1651238700000|2022-04-29 13:25:00|9.22|7.42|9.23|7.43|9.3|7.5|9.1|7.3|0
1651239000000|2022-04-29 13:30:00|9.25|7.45|10.23|8.43|10.36|8.56|8.82|7.02|0
1651239300000|2022-04-29 13:35:00|10.24|8.44|9.57|7.77|10.49|8.69|9.4|7.6|0
1651239600000|2022-04-29 13:40:00|9.61|7.81|9.09|7.29|9.85|8.05|9.08|7.28|0
1651239900000|2022-04-29 13:45:00|9.15|7.35|9.42|7.62|9.55|7.75|9.02|7.22|0
1651240200000|2022-04-29 13:50:00|9.4|7.6|9.78|7.98|9.82|8.02|9.2|7.4|0
1651240500000|2022-04-29 13:55:00|9.87|8.07|9.49|7.69|10.91|9.11|9.33|7.53|0
1651240800000|2022-04-29 14:00:00|9.5|7.7|9.12|7.32|9.56|7.76|9.08|7.28|0
1651241100000|2022-04-29 14:05:00|9.11|7.31|8.87|7.07|9.17|7.37|8.67|6.87|0
1651241400000|2022-04-29 14:10:00|8.9|7.1|8.79|6.99|9.1|7.3|8.65|6.85|0
1651241700000|2022-04-29 14:15:00|8.76|6.96|7.89|6.09|9.12|7.32|7.82|6.02|0
1651242000000|2022-04-29 14:20:00|7.85|6.05|7.72|5.92|7.98|6.18|7.6|5.8|0
1651242300000|2022-04-29 14:25:00|7.7|5.9|7.37|5.57|7.8|6|7.31|5.51|0
1651242600000|2022-04-29 14:30:00|7.36|5.56|8.49|6.69|8.69|6.89|7.3|5.5|0
1651242900000|2022-04-29 14:35:00|8.53|6.73|8.52|6.72|8.61|6.81|8.24|6.44|0
1651243200000|2022-04-29 14:40:00|8.53|6.73|8.42|6.62|8.56|6.76|8.22|6.42|0
1651243500000|2022-04-29 14:45:00|8.41|6.61|8.17|6.37|8.42|6.62|8.14|6.34|0
1651243800000|2022-04-29 14:50:00|8.15|6.35|8.27|6.47|8.32|6.52|8.04|6.24|0
1651244100000|2022-04-29 14:55:00|8.29|6.49|8.4|6.6|8.46|6.66|8.2|6.4|0
1651244400000|2022-04-29 15:00:00|8.34|6.54|8.28|6.48|8.35|6.55|8.04|6.24|0
1651244700000|2022-04-29 15:05:00|8.26|6.46|8.22|6.42|8.59|6.79|8.17|6.37|0
1651245000000|2022-04-29 15:10:00|8.26|6.46|8.21|6.41|8.32|6.52|7.9|6.1|0
1651245300000|2022-04-29 15:15:00|8.14|6.34|8.31|6.51|8.32|6.52|8.08|6.28|0
1651245600000|2022-04-29 15:20:00|8.34|6.54|8.4|6.6|8.55|6.75|8.13|6.33|0
1651245900000|2022-04-29 15:25:00|8.41|6.61|8.46|6.66|8.51|6.71|8.23|6.43|0
1651246200000|2022-04-29 15:30:00|8.43|6.63|8.65|6.85|8.97|7.17|8.36|6.56|0
1651246500000|2022-04-29 15:35:00|8.67|6.87|8.5|6.7|8.84|7.04|8.5|6.7|0
1651246800000|2022-04-29 15:40:00|8.46|6.66|8.79|6.99|8.82|7.02|8.42|6.62|0
1651247100000|2022-04-29 15:45:00|8.78|6.98|8.7|6.9|9.04|7.24|8.65|6.85|0
1651247400000|2022-04-29 15:50:00|8.72|6.92|8.43|6.63|8.73|6.93|7.92|6.12|0
1651247700000|2022-04-29 15:55:00|8.44|6.64|8.03|6.23|8.52|6.72|8|6.2|0
1651248000000|2022-04-29 16:00:00|8.06|6.26|7.48|5.68|8.06|6.26|7.46|5.66|0
1651248300000|2022-04-29 16:05:00|7.47|5.67|7.4|5.6|7.54|5.74|7.35|5.55|0
1651248600000|2022-04-29 16:10:00|7.39|5.59|7.5|5.7|7.58|5.78|7.37|5.57|0
1651248900000|2022-04-29 16:15:00|7.47|5.67|8.29|6.49|8.3|6.5|7.32|5.52|0
1651249200000|2022-04-29 16:20:00|8.31|6.51|8.34|6.54|8.34|6.54|7.81|6.01|0
1651249500000|2022-04-29 16:25:00|8.37|6.57|8.14|6.34|8.46|6.66|8.09|6.29|0
1651249800000|2022-04-29 16:30:00|8.12|6.32|8.08|6.28|8.2|6.4|7.99|6.19|0
1651250100000|2022-04-29 16:35:00|8.09|6.29|8.1|6.3|8.19|6.39|7.99|6.19|0
1651250400000|2022-04-29 16:40:00|8.09|6.29|7.83|6.03|8.12|6.32|7.82|6.02|0
1651250700000|2022-04-29 16:45:00|7.86|6.06|7.82|6.02|7.97|6.17|7.8|6|0
1651251000000|2022-04-29 16:50:00|7.81|6.01|7.47|5.67|7.82|6.02|7.47|5.67|0
1651251300000|2022-04-29 16:55:00|7.49|5.69|7.66|5.86|7.75|5.95|7.49|5.69|0
1651251600000|2022-04-29 17:00:00|7.63|5.83|7.98|6.18|8.05|6.25|7.63|5.83|0
1651251900000|2022-04-29 17:05:00|7.95|6.15|7.53|5.73|7.95|6.15|7.46|5.66|0
1651252200000|2022-04-29 17:10:00|7.52|5.72|7.69|5.89|7.69|5.89|7.47|5.67|0
1651252500000|2022-04-29 17:15:00|7.7|5.9|7.81|6.01|7.87|6.07|7.65|5.85|0
1651252800000|2022-04-29 17:20:00|7.8|6|8.07|6.27|8.07|6.27|7.71|5.91|0
1651253100000|2022-04-29 17:25:00|8.05|6.25|7.96|6.16|8.29|6.49|7.94|6.14|0
1651253400000|2022-04-29 17:30:00|7.93|6.13|8.1|6.3|8.21|6.41|7.93|6.13|0
1651253700000|2022-04-29 17:35:00|8.08|6.28|8.12|6.32|8.44|6.64|8.03|6.23|0
1651254000000|2022-04-29 17:40:00|8.14|6.34|7.81|6.01|8.14|6.34|7.72|5.92|0
1651254300000|2022-04-29 17:45:00|7.78|5.98|7.59|5.79|7.8|6|7.58|5.78|0
1651254600000|2022-04-29 17:50:00|7.64|5.84|7.57|5.77|7.7|5.9|7.55|5.75|0
1651254900000|2022-04-29 17:55:00|7.53|5.73|7.53|5.73|7.62|5.82|7.49|5.69|0
1651255200000|2022-04-29 18:00:00|7.52|5.72|7.36|5.56|7.57|5.77|7.3|5.5|0
1651255500000|2022-04-29 18:05:00|7.37|5.57|7.73|5.93|7.78|5.98|7.25|5.45|0
1651255800000|2022-04-29 18:10:00|7.72|5.92|7.78|5.98|7.87|6.07|7.6|5.8|0
1651256100000|2022-04-29 18:15:00|7.79|5.99|7.83|6.03|8.14|6.34|7.78|5.98|0
1651256400000|2022-04-29 18:20:00|7.84|6.04|7.55|5.75|7.84|6.04|7.51|5.71|0
1651256700000|2022-04-29 18:25:00|7.56|5.76|7.6|5.8|7.69|5.89|7.54|5.74|0
1651257000000|2022-04-29 18:30:00|7.59|5.79|7.53|5.73|7.72|5.92|7.46|5.66|0
1651257300000|2022-04-29 18:35:00|7.54|5.74|7.25|5.45|7.63|5.83|7.25|5.45|0
1651257600000|2022-04-29 18:40:00|7.27|5.47|7.37|5.57|7.37|5.57|7.27|5.47|0
1651257900000|2022-04-29 18:45:00|7.4|5.6|8.15|6.35|8.53|6.73|7.29|5.49|0
1651258200000|2022-04-29 18:50:00|8.16|6.36|8.03|6.23|8.21|6.41|8.03|6.23|0
1651258500000|2022-04-29 18:55:00|8.02|6.22|8.3|6.5|8.39|6.59|7.96|6.16|0
1651258800000|2022-04-29 19:00:00|8.28|6.48|8.21|6.41|8.32|6.52|8.04|6.24|0
1651259100000|2022-04-29 19:05:00|8.23|6.43|7.84|6.04|8.23|6.43|7.83|6.03|0
1651259400000|2022-04-29 19:10:00|7.85|6.05|7.65|5.85|7.92|6.12|7.58|5.78|0
1651259700000|2022-04-29 19:15:00|7.63|5.83|9|7.2|9.04|7.24|7.63|5.83|0
1651260000000|2022-04-29 19:20:00|9.03|7.23|8.67|6.87|9.04|7.24|8.45|6.65|0
1651260300000|2022-04-29 19:25:00|8.68|6.88|7.85|6.05|8.82|7.02|7.85|6.05|0
1651260600000|2022-04-29 19:30:00|7.86|6.06|8.08|6.28|8.22|6.42|7.77|5.97|0
1651260900000|2022-04-29 19:35:00|8.02|6.22|8.09|6.29|8.28|6.48|7.9|6.1|0
1651261200000|2022-04-29 19:40:00|8.1|6.3|7.93|6.13|8.31|6.51|7.84|6.04|0
1651261500000|2022-04-29 19:45:00|7.87|6.07|7.58|5.78|8.14|6.34|7.58|5.78|0
1651261800000|2022-04-29 19:50:00|7.59|5.79|7.2|5.4|7.59|5.79|7.11|5.31|0
1651262100000|2022-04-29 19:55:00|7.17|5.37|8.55|6.75|8.55|6.75|6.98|5.18|0
1651262400000|2022-04-29 20:00:00|8.48|6.68|8.54|6.74|8.71|6.91|8.39|6.59|0
1651262700000|2022-04-29 20:05:00|8.57|6.77|8.86|7.06|8.91|7.11|8.57|6.77|0
1651263000000|2022-04-29 20:10:00|8.87|7.07|8.05|6.25|8.95|7.15|7.94|6.14|0
1651475100000|2022-05-02 07:05:00|7.65|5.85|7.66|5.86|7.79|5.99|7.56|5.76|0
1651475400000|2022-05-02 07:10:00|7.65|5.85|7.73|5.93|7.77|5.97|7.49|5.69|0
1651475700000|2022-05-02 07:15:00|7.75|5.95|7.51|5.71|7.79|5.99|7.48|5.68|0
1651476000000|2022-05-02 07:20:00|7.49|5.69|7.41|5.61|7.5|5.7|7.33|5.53|0
1651476300000|2022-05-02 07:25:00|7.43|5.63|7.68|5.88|7.68|5.88|7.38|5.58|0
1651476600000|2022-05-02 07:30:00|7.65|5.85|7.37|5.57|7.65|5.85|7.24|5.44|0
1651476900000|2022-05-02 07:35:00|7.34|5.54|7.6|5.8|7.6|5.8|7.31|5.51|0
1651477200000|2022-05-02 07:40:00|7.59|5.79|7.64|5.84|7.64|5.84|7.48|5.68|0
1651477500000|2022-05-02 07:45:00|7.65|5.85|7.57|5.77|7.67|5.87|7.55|5.75|0
1651477800000|2022-05-02 07:50:00|7.58|5.78|7.56|5.76|7.68|5.88|7.53|5.73|0
1651478100000|2022-05-02 07:55:00|7.59|5.79|6.84|5.04|7.68|5.88|6.53|4.73|0
1651478400000|2022-05-02 08:00:00|6.85|5.05|7.36|5.56|7.4|5.6|6.85|5.05|0
1651478700000|2022-05-02 08:05:00|7.32|5.52|7.45|5.65|7.47|5.67|7.2|5.4|0
1651479000000|2022-05-02 08:10:00|7.44|5.64|7.35|5.55|7.56|5.76|7.34|5.54|0
1651479300000|2022-05-02 08:15:00|7.34|5.54|7.34|5.54|7.43|5.63|7.13|5.33|0
1651479600000|2022-05-02 08:20:00|7.33|5.53|7.16|5.36|7.39|5.59|7.16|5.36|0
1651479900000|2022-05-02 08:25:00|7.15|5.35|7.24|5.44|7.34|5.54|7.11|5.31|0
1651480200000|2022-05-02 08:30:00|7.23|5.43|7.04|5.24|7.23|5.43|7.01|5.21|0
1651480500000|2022-05-02 08:35:00|7.03|5.23|7.05|5.25|7.1|5.3|6.99|5.19|0
1651480800000|2022-05-02 08:40:00|7.06|5.26|7.35|5.55|7.51|5.71|7.06|5.26|0
1651481100000|2022-05-02 08:45:00|7.34|5.54|7.33|5.53|7.37|5.57|7.25|5.45|0
1651481400000|2022-05-02 08:50:00|7.31|5.51|7.05|5.25|7.31|5.51|7.04|5.24|0
1651481700000|2022-05-02 08:55:00|7.06|5.26|7.15|5.35|7.17|5.37|6.98|5.18|0
1651482000000|2022-05-02 09:00:00|7.17|5.37|7.32|5.52|7.36|5.56|7.16|5.36|0
1651482300000|2022-05-02 09:05:00|7.31|5.51|7.9|6.1|8.02|6.22|7.29|5.49|0
1651482600000|2022-05-02 09:10:00|7.91|6.11|8|6.2|8.12|6.32|7.91|6.11|0
1651482900000|2022-05-02 09:15:00|7.99|6.19|7.98|6.18|8.14|6.34|7.98|6.18|0
1651483200000|2022-05-02 09:20:00|7.97|6.17|8.18|6.38|8.19|6.39|7.95|6.15|0
1651483500000|2022-05-02 09:25:00|8.19|6.39|8.19|6.39|8.3|6.5|8.15|6.35|0
1651483800000|2022-05-02 09:30:00|8.2|6.4|8.27|6.47|8.3|6.5|8.16|6.36|0
1651484100000|2022-05-02 09:35:00|8.28|6.48|8.31|6.51|8.37|6.57|8.25|6.45|0
1651484400000|2022-05-02 09:40:00|8.3|6.5|7.32|5.52|8.32|6.52|7.32|5.52|0
1651484700000|2022-05-02 09:45:00|7.53|5.73|7.51|5.71|7.59|5.79|7.45|5.65|0
1651485000000|2022-05-02 09:50:00|7.5|5.7|7.58|5.78|7.62|5.82|7.5|5.7|0
1651485300000|2022-05-02 09:55:00|7.57|5.77|7.43|5.63|7.57|5.77|7.42|5.62|0
1651485600000|2022-05-02 10:00:00|7.44|5.64|7.33|5.53|7.48|5.68|7.29|5.49|0
1651485900000|2022-05-02 10:05:00|7.35|5.55|7.35|5.55|7.38|5.58|7.28|5.48|0
1651486200000|2022-05-02 10:10:00|7.37|5.57|7.55|5.75|7.55|5.75|7.37|5.57|0
1651486500000|2022-05-02 10:15:00|7.54|5.74|7.52|5.72|7.61|5.81|7.52|5.72|0
1651486800000|2022-05-02 10:20:00|7.53|5.73|7.5|5.7|7.57|5.77|7.49|5.69|0
1651487100000|2022-05-02 10:25:00|7.49|5.69|7.48|5.68|7.55|5.75|7.42|5.62|0
1651487400000|2022-05-02 10:30:00|7.49|5.69|7.58|5.78|7.61|5.81|7.44|5.64|0
1651487700000|2022-05-02 10:35:00|7.59|5.79|7.56|5.76|7.65|5.85|7.55|5.75|0
1651488000000|2022-05-02 10:40:00|7.55|5.75|7.48|5.68|7.55|5.75|7.41|5.61|0
1651488300000|2022-05-02 10:45:00|7.47|5.67|7.42|5.62|7.48|5.68|7.37|5.57|0
1651488600000|2022-05-02 10:50:00|7.43|5.63|7.39|5.59|7.46|5.66|7.37|5.57|0
1651488900000|2022-05-02 10:55:00|7.38|5.58|7.31|5.51|7.46|5.66|7.23|5.43|0
1651489200000|2022-05-02 11:00:00|7.32|5.52|7.33|5.53|7.42|5.62|7.3|5.5|0
1651489500000|2022-05-02 11:05:00|7.34|5.54|7.23|5.43|7.38|5.58|7.22|5.42|0
1651489800000|2022-05-02 11:10:00|7.22|5.42|7.16|5.36|7.28|5.48|7.15|5.35|0
1651490100000|2022-05-02 11:15:00|7.15|5.35|7.04|5.24|7.17|5.37|7.01|5.21|0
1651490400000|2022-05-02 11:20:00|7.03|5.23|7.07|5.27|7.14|5.34|6.96|5.16|0
1651490700000|2022-05-02 11:25:00|7.09|5.29|7.02|5.22|7.15|5.35|7.02|5.22|0
1651491000000|2022-05-02 11:30:00|7|5.2|6.81|5.01|7|5.2|6.81|5.01|0
1651491300000|2022-05-02 11:35:00|6.82|5.02|6.73|4.93|6.87|5.07|6.69|4.89|0
1651491600000|2022-05-02 11:40:00|6.74|4.94|6.72|4.92|6.78|4.98|6.68|4.88|0
1651491900000|2022-05-02 11:45:00|6.73|4.93|6.59|4.79|6.75|4.95|6.55|4.75|0
1651492200000|2022-05-02 11:50:00|6.6|4.8|6.47|4.67|6.67|4.87|6.47|4.67|0
1651492500000|2022-05-02 11:55:00|6.46|4.66|6.32|4.52|6.47|4.67|6.25|4.45|0
1651492800000|2022-05-02 12:00:00|6.37|4.57|6.8|5|6.82|5.02|6.33|4.53|0
1651493100000|2022-05-02 12:05:00|6.78|4.98|6.84|5.04|6.92|5.12|6.68|4.88|0
1651493400000|2022-05-02 12:10:00|6.82|5.02|6.72|4.92|6.85|5.05|6.67|4.87|0
1651493700000|2022-05-02 12:15:00|6.74|4.94|6.78|4.98|6.86|5.06|6.73|4.93|0
1651494000000|2022-05-02 12:20:00|6.8|5|6.89|5.09|6.93|5.13|6.8|5|0
1651494300000|2022-05-02 12:25:00|6.88|5.08|6.96|5.16|6.96|5.16|6.81|5.01|0
1651494600000|2022-05-02 12:30:00|6.97|5.17|7.51|5.71|7.73|5.93|6.97|5.17|0
1651494900000|2022-05-02 12:35:00|7.52|5.72|7.49|5.69|7.54|5.74|7.45|5.65|0
1651495200000|2022-05-02 12:40:00|7.5|5.7|7.48|5.68|7.61|5.81|7.41|5.61|0
1651495500000|2022-05-02 12:45:00|7.43|5.63|7.27|5.47|7.53|5.73|7.25|5.45|0
1651495800000|2022-05-02 12:50:00|7.24|5.44|7.49|5.69|7.51|5.71|7.21|5.41|0
1651496100000|2022-05-02 12:55:00|7.5|5.7|7.42|5.62|7.51|5.71|7.36|5.56|0
1651496400000|2022-05-02 13:00:00|7.43|5.63|7.62|5.82|7.63|5.83|7.43|5.63|0
1651496700000|2022-05-02 13:05:00|7.63|5.83|7.78|5.98|7.8|6|7.63|5.83|0
1651497000000|2022-05-02 13:10:00|7.8|6|8.12|6.32|8.13|6.33|7.79|5.99|0
1651497300000|2022-05-02 13:15:00|8.13|6.33|8.07|6.27|8.15|6.35|7.96|6.16|0
1651497600000|2022-05-02 13:20:00|8.09|6.29|8.05|6.25|8.15|6.35|7.93|6.13|0
1651497900000|2022-05-02 13:25:00|8.04|6.24|7.82|6.02|8.06|6.26|7.75|5.95|0
1651498200000|2022-05-02 13:30:00|7.83|6.03|7.45|5.65|8.22|6.42|7.4|5.6|0
1651498500000|2022-05-02 13:35:00|7.38|5.58|7.17|5.37|7.44|5.64|6.8|5|0
1651498800000|2022-05-02 13:40:00|7.2|5.4|7.83|6.03|8.22|6.42|6.79|4.99|0
1651499100000|2022-05-02 13:45:00|7.82|6.02|7.59|5.79|8.14|6.34|7.39|5.59|0
1651499400000|2022-05-02 13:50:00|7.55|5.75|8.01|6.21|8.01|6.21|7.36|5.56|0
1651499700000|2022-05-02 13:55:00|8|6.2|8.09|6.29|8.36|6.56|7.71|5.91|0
1651500000000|2022-05-02 14:00:00|8.05|6.25|8.18|6.38|8.25|6.45|7.67|5.87|0
1651500300000|2022-05-02 14:05:00|8.17|6.37|7.33|5.53|8.22|6.42|7.23|5.43|0
1651500600000|2022-05-02 14:10:00|7.3|5.5|7.36|5.56|7.63|5.83|7.18|5.38|0
1651500900000|2022-05-02 14:15:00|7.35|5.55|8.39|6.59|8.4|6.6|7.16|5.36|0
1651501200000|2022-05-02 14:20:00|8.32|6.52|8.14|6.34|8.42|6.62|7.64|5.84|0
1651501500000|2022-05-02 14:25:00|8.17|6.37|7.87|6.07|8.81|7.01|7.77|5.97|0
1651501800000|2022-05-02 14:30:00|7.97|6.17|8.22|6.42|8.52|6.72|7.97|6.17|0
1651502100000|2022-05-02 14:35:00|8.2|6.4|7.99|6.19|8.27|6.47|7.76|5.96|0
1651502400000|2022-05-02 14:40:00|8.03|6.23|7.53|5.73|8.11|6.31|7.48|5.68|0
1651502700000|2022-05-02 14:45:00|7.51|5.71|7.44|5.64|7.64|5.84|7.33|5.53|0
1651503000000|2022-05-02 14:50:00|7.45|5.65|7.22|5.42|7.48|5.68|7.15|5.35|0
1651503300000|2022-05-02 14:55:00|7.19|5.39|6.89|5.09|7.41|5.61|6.85|5.05|0
1651503600000|2022-05-02 15:00:00|6.92|5.12|6.35|4.55|6.95|5.15|6.35|4.55|0
1651503900000|2022-05-02 15:05:00|6.36|4.56|6.63|4.83|6.75|4.95|6.34|4.54|0
1651504200000|2022-05-02 15:10:00|6.64|4.84|7.91|6.11|7.91|6.11|6.47|4.67|0
1651504500000|2022-05-02 15:15:00|7.9|6.1|7.18|5.38|7.9|6.1|7.06|5.26|0
1651504800000|2022-05-02 15:20:00|7.16|5.36|7.3|5.5|7.4|5.6|7.08|5.28|0
1651505100000|2022-05-02 15:25:00|7.33|5.53|7.6|5.8|7.6|5.8|7.02|5.22|0
1651505400000|2022-05-02 15:30:00|7.64|5.84|7.78|5.98|7.97|6.17|7.39|5.59|0
1651505700000|2022-05-02 15:35:00|7.83|6.03|7.52|5.72|8.15|6.35|7.5|5.7|0
1651506000000|2022-05-02 15:40:00|7.49|5.69|7.6|5.8|7.89|6.09|7.37|5.57|0
1651506300000|2022-05-02 15:45:00|7.62|5.82|7.64|5.84|7.95|6.15|7.53|5.73|0
1651506600000|2022-05-02 15:50:00|7.57|5.77|7.84|6.04|7.9|6.1|7.57|5.77|0
1651506900000|2022-05-02 15:55:00|7.81|6.01|8.1|6.3|8.17|6.37|7.7|5.9|0
1651507200000|2022-05-02 16:00:00|8.12|6.32|7.47|5.67|8.31|6.51|7.36|5.56|0
1651507500000|2022-05-02 16:05:00|7.48|5.68|7.58|5.78|7.64|5.84|7.37|5.57|0
1651507800000|2022-05-02 16:10:00|7.56|5.76|7.7|5.9|7.71|5.91|7.49|5.69|0
1651508100000|2022-05-02 16:15:00|7.64|5.84|8.14|6.34|8.14|6.34|7.54|5.74|0
1651508400000|2022-05-02 16:20:00|8.13|6.33|8.08|6.28|8.45|6.65|8.03|6.23|0
1651508700000|2022-05-02 16:25:00|8.07|6.27|7.95|6.15|8.12|6.32|7.76|5.96|0
1651509000000|2022-05-02 16:30:00|8.02|6.22|8.15|6.35|8.19|6.39|7.85|6.05|0
1651509300000|2022-05-02 16:35:00|8.19|6.39|6.91|5.11|8.26|6.46|6.87|5.07|0
1651509600000|2022-05-02 16:40:00|6.88|5.08|6.8|5|7.05|5.25|6.75|4.95|0
1651509900000|2022-05-02 16:45:00|6.77|4.97|6.72|4.92|6.84|5.04|6.64|4.84|0
1651510200000|2022-05-02 16:50:00|6.68|4.88|6.47|4.67|6.74|4.94|6.41|4.61|0
1651510500000|2022-05-02 16:55:00|6.46|4.66|6.27|4.47|6.63|4.83|6.18|4.38|0
1651510800000|2022-05-02 17:00:00|6.26|4.46|6.25|4.45|6.54|4.74|6.14|4.34|0
1651511100000|2022-05-02 17:05:00|6.26|4.46|7.58|5.78|7.72|5.92|6.22|4.42|0
1651511400000|2022-05-02 17:10:00|7.55|5.75|7.11|5.31|7.85|6.05|6.91|5.11|0
1651511700000|2022-05-02 17:15:00|7.09|5.29|6.94|5.14|7.11|5.31|6.84|5.04|0
1651512000000|2022-05-02 17:20:00|6.97|5.17|6.69|4.89|6.97|5.17|6.69|4.89|0
1651512300000|2022-05-02 17:25:00|6.72|4.92|6.93|5.13|6.99|5.19|6.69|4.89|0
1651512600000|2022-05-02 17:30:00|6.89|5.09|6.74|4.94|7.12|5.32|6.73|4.93|0
1651512900000|2022-05-02 17:35:00|6.71|4.91|6.67|4.87|6.86|5.06|6.63|4.83|0
1651513200000|2022-05-02 17:40:00|6.68|4.88|6.89|5.09|7.16|5.36|6.68|4.88|0
1651513500000|2022-05-02 17:45:00|6.93|5.13|6.71|4.91|6.97|5.17|6.68|4.88|0
1651513800000|2022-05-02 17:50:00|6.7|4.9|6.68|4.88|6.84|5.04|6.65|4.85|0
1651514100000|2022-05-02 17:55:00|6.72|4.92|6.91|5.11|6.91|5.11|6.68|4.88|0
1651514400000|2022-05-02 18:00:00|6.9|5.1|7.14|5.34|7.14|5.34|6.68|4.88|0
1651514700000|2022-05-02 18:05:00|7.17|5.37|6.87|5.07|7.32|5.52|6.87|5.07|0
1651515000000|2022-05-02 18:10:00|6.89|5.09|6.4|4.6|6.89|5.09|6.4|4.6|0
1651515300000|2022-05-02 18:15:00|6.42|4.62|6.67|4.87|6.8|5|6.29|4.49|0
1651515600000|2022-05-02 18:20:00|6.68|4.88|7.47|5.67|7.55|5.75|6.63|4.83|0
1651515900000|2022-05-02 18:25:00|7.44|5.64|7.4|5.6|7.51|5.71|7.29|5.49|0
1651516200000|2022-05-02 18:30:00|7.41|5.61|7.54|5.74|7.62|5.82|7.3|5.5|0
1651516500000|2022-05-02 18:35:00|7.52|5.72|7.39|5.59|7.58|5.78|7.29|5.49|0
1651516800000|2022-05-02 18:40:00|7.41|5.61|7.1|5.3|7.51|5.71|6.94|5.14|0
1651517100000|2022-05-02 18:45:00|7.11|5.31|7.14|5.34|7.62|5.82|7.04|5.24|0
1651517400000|2022-05-02 18:50:00|7.13|5.33|7.33|5.53|7.5|5.7|6.9|5.1|0
1651517700000|2022-05-02 18:55:00|7.32|5.52|7.03|5.23|7.36|5.56|6.91|5.11|0
1651518000000|2022-05-02 19:00:00|7.12|5.32|7.48|5.68|7.6|5.8|7.06|5.26|0
1651518300000|2022-05-02 19:05:00|7.54|5.74|7.96|6.16|8.1|6.3|7.45|5.65|0
1651518600000|2022-05-02 19:10:00|7.94|6.14|8.58|6.78|8.62|6.82|7.94|6.14|0
1651518900000|2022-05-02 19:15:00|8.38|6.58|8.45|6.65|8.55|6.75|8.14|6.34|0
1651519200000|2022-05-02 19:20:00|8.49|6.69|7.53|5.73|8.6|6.8|7.14|5.34|0
1651519500000|2022-05-02 19:25:00|7.49|5.69|7.48|5.68|7.69|5.89|7.33|5.53|0
1651519800000|2022-05-02 19:30:00|7.46|5.66|7.69|5.89|7.73|5.93|7.27|5.47|0
1651520100000|2022-05-02 19:35:00|7.72|5.92|7.12|5.32|7.79|5.99|6.98|5.18|0
1651520400000|2022-05-02 19:40:00|7.17|5.37|6.75|4.95|7.42|5.62|6.75|4.95|0
1651520700000|2022-05-02 19:45:00|6.69|4.89|7.39|5.59|7.45|5.65|6.67|4.87|0
1651521000000|2022-05-02 19:50:00|7.42|5.62|7.47|5.67|7.75|5.95|7.28|5.48|0
1651521300000|2022-05-02 19:55:00|7.46|5.66|7.58|5.78|7.63|5.83|7.29|5.49|0
1651521600000|2022-05-02 20:00:00|7.63|5.83|7.62|5.82|7.77|5.97|7.5|5.7|0
1651521900000|2022-05-02 20:05:00|7.64|5.84|7.75|5.95|7.78|5.98|7.58|5.78|0
1651522200000|2022-05-02 20:10:00|7.74|5.94|7.3|5.5|7.77|5.97|7.26|5.46|0
1651522500000|2022-05-02 20:15:00|7.34|5.54|7.31|5.51|7.43|5.63|7.3|5.5|0
1651522800000|2022-05-02 20:20:00|7.3|5.5|7.34|5.54|7.41|5.61|7.3|5.5|0
1651523100000|2022-05-02 20:25:00|7.32|5.52|7.35|5.55|7.4|5.6|7.27|5.47|0
1651523400000|2022-05-02 20:30:00|7.36|5.56|7.33|5.53|7.43|5.63|7.32|5.52|0
1651523700000|2022-05-02 20:35:00|7.35|5.55|7.44|5.64|7.45|5.65|7.33|5.53|0
1651524000000|2022-05-02 20:40:00|7.42|5.62|7.43|5.63|7.45|5.65|7.41|5.61|0
1651524300000|2022-05-02 20:45:00|7.44|5.64|7.5|5.7|7.5|5.7|7.41|5.61|0
1651524600000|2022-05-02 20:50:00|7.51|5.71|7.41|5.61|7.52|5.72|7.41|5.61|0
1651524900000|2022-05-02 20:55:00|7.4|5.6|7.4|5.6|7.43|5.63|7.37|5.57|0
1651525200000|2022-05-02 21:00:00|7.38|5.58|7.39|5.59|7.41|5.61|7.37|5.57|0
1651525500000|2022-05-02 21:05:00|7.38|5.58|7.39|5.59|7.4|5.6|7.38|5.58|0
1651525800000|2022-05-02 21:10:00|7.4|5.6|7.4|5.6|7.41|5.61|7.39|5.59|0
1651526400000|2022-05-02 21:20:00|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1651526700000|2022-05-02 21:25:00|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1651527300000|2022-05-02 21:35:00|7.39|5.59|7.45|5.65|7.45|5.65|7.36|5.56|0
1651527600000|2022-05-02 21:40:00|7.46|5.66|7.42|5.62|7.46|5.66|7.42|5.62|0
1651527900000|2022-05-02 21:45:00|7.43|5.63|7.41|5.61|7.44|5.64|7.41|5.61|0
1651528200000|2022-05-02 21:50:00|7.4|5.6|7.4|5.6|7.4|5.6|7.37|5.57|0
1651528500000|2022-05-02 21:55:00|7.39|5.59|7.38|5.58|7.41|5.61|7.37|5.57|0
1651528800000|2022-05-02 22:00:00|7.39|5.59|7.3|5.5|7.39|5.59|7.29|5.49|0
1651529100000|2022-05-02 22:05:00|7.29|5.49|7.31|5.51|7.33|5.53|7.29|5.49|0
1651529400000|2022-05-02 22:10:00|7.32|5.52|7.37|5.57|7.37|5.57|7.31|5.51|0
1651529700000|2022-05-02 22:15:00|7.36|5.56|7.36|5.56|7.4|5.6|7.32|5.52|0
1651530000000|2022-05-02 22:20:00|7.37|5.57|7.32|5.52|7.37|5.57|7.32|5.52|0
1651530300000|2022-05-02 22:25:00|7.33|5.53|7.38|5.58|7.39|5.59|7.31|5.51|0
1651530600000|2022-05-02 22:30:00|7.4|5.6|7.23|5.43|7.4|5.6|7.22|5.42|0
1651530900000|2022-05-02 22:35:00|7.24|5.44|7.26|5.46|7.28|5.48|7.24|5.44|0
1651531200000|2022-05-02 22:40:00|7.25|5.45|7.21|5.41|7.25|5.45|7.2|5.4|0
1651531500000|2022-05-02 22:45:00|7.22|5.42|7.23|5.43|7.24|5.44|7.21|5.41|0
1651531800000|2022-05-02 22:50:00|7.24|5.44|7.29|5.49|7.31|5.51|7.24|5.44|0
1651532100000|2022-05-02 22:55:00|7.28|5.48|7.25|5.45|7.28|5.48|7.23|5.43|0
1651532400000|2022-05-02 23:00:00|7.26|5.46|7.38|5.58|7.42|5.62|7.26|5.46|0
1651532700000|2022-05-02 23:05:00|7.39|5.59|7.43|5.63|7.43|5.63|7.36|5.56|0
1651533000000|2022-05-02 23:10:00|7.42|5.62|7.38|5.58|7.43|5.63|7.37|5.57|0
1651533300000|2022-05-02 23:15:00|7.37|5.57|7.37|5.57|7.39|5.59|7.37|5.57|0
1651533600000|2022-05-02 23:20:00|7.38|5.58|7.4|5.6|7.47|5.67|7.37|5.57|0
1651533900000|2022-05-02 23:25:00|7.41|5.61|7.42|5.62|7.45|5.65|7.4|5.6|0
1651534200000|2022-05-02 23:30:00|7.41|5.61|7.41|5.61|7.44|5.64|7.39|5.59|0
1651534500000|2022-05-02 23:35:00|7.4|5.6|7.36|5.56|7.41|5.61|7.36|5.56|0
1651534800000|2022-05-02 23:40:00|7.35|5.55|7.31|5.51|7.37|5.57|7.31|5.51|0
1651535100000|2022-05-02 23:45:00|7.3|5.5|7.35|5.55|7.35|5.55|7.3|5.5|0
1651535400000|2022-05-02 23:50:00|7.34|5.54|7.32|5.52|7.34|5.54|7.3|5.5|0
1651535700000|2022-05-02 23:55:00|7.33|5.53|7.44|5.64|7.44|5.64|7.32|5.52|0
1651536000000|2022-05-03 00:00:00|7.45|5.65|7.37|5.57|7.6|5.8|7.37|5.57|0
1651536300000|2022-05-03 00:05:00|7.36|5.56|7.63|5.83|7.63|5.83|7.36|5.56|0
1651536600000|2022-05-03 00:10:00|7.62|5.82|7.51|5.71|7.63|5.83|7.5|5.7|0
1651536900000|2022-05-03 00:15:00|7.5|5.7|7.3|5.5|7.56|5.76|7.3|5.5|0
1651537200000|2022-05-03 00:20:00|7.29|5.49|7.25|5.45|7.3|5.5|7.19|5.39|0
1651537500000|2022-05-03 00:25:00|7.24|5.44|7.31|5.51|7.32|5.52|7.2|5.4|0
1651537800000|2022-05-03 00:30:00|7.32|5.52|7.43|5.63|7.47|5.67|7.29|5.49|0
1651538100000|2022-05-03 00:35:00|7.45|5.65|7.45|5.65|7.55|5.75|7.45|5.65|0
1651538400000|2022-05-03 00:40:00|7.47|5.67|7.57|5.77|7.59|5.79|7.45|5.65|0
1651538700000|2022-05-03 00:45:00|7.59|5.79|7.66|5.86|7.73|5.93|7.59|5.79|0
1651539000000|2022-05-03 00:50:00|7.67|5.87|7.62|5.82|7.68|5.88|7.61|5.81|0
1651539300000|2022-05-03 00:55:00|7.63|5.83|7.62|5.82|7.64|5.84|7.59|5.79|0
1651539600000|2022-05-03 01:00:00|7.58|5.78|7.67|5.87|7.68|5.88|7.58|5.78|0
1651539900000|2022-05-03 01:05:00|7.66|5.86|7.6|5.8|7.67|5.87|7.56|5.76|0
1651540200000|2022-05-03 01:10:00|7.61|5.81|7.51|5.71|7.62|5.82|7.48|5.68|0
1651540500000|2022-05-03 01:15:00|7.5|5.7|7.36|5.56|7.52|5.72|7.36|5.56|0
1651540800000|2022-05-03 01:20:00|7.35|5.55|7.45|5.65|7.46|5.66|7.35|5.55|0
1651541100000|2022-05-03 01:25:00|7.46|5.66|7.41|5.61|7.46|5.66|7.39|5.59|0
1651541400000|2022-05-03 01:30:00|7.42|5.62|7.42|5.62|7.5|5.7|7.39|5.59|0
1651541700000|2022-05-03 01:35:00|7.41|5.61|7.42|5.62|7.44|5.64|7.37|5.57|0
1651542000000|2022-05-03 01:40:00|7.41|5.61|7.35|5.55|7.48|5.68|7.32|5.52|0
1651542300000|2022-05-03 01:45:00|7.36|5.56|7.55|5.75|7.59|5.79|7.36|5.56|0
1651542600000|2022-05-03 01:50:00|7.56|5.76|7.68|5.88|7.8|6|7.56|5.76|0
1651542900000|2022-05-03 01:55:00|7.66|5.86|7.72|5.92|7.72|5.92|7.61|5.81|0
1651543200000|2022-05-03 02:00:00|7.71|5.91|8.02|6.22|8.07|6.27|7.71|5.91|0
1651543500000|2022-05-03 02:05:00|8.01|6.21|7.99|6.19|8.04|6.24|7.95|6.15|0
1651543800000|2022-05-03 02:10:00|7.98|6.18|7.96|6.16|7.99|6.19|7.94|6.14|0
1651544100000|2022-05-03 02:15:00|8|6.2|8.06|6.26|8.09|6.29|7.96|6.16|0
1651544400000|2022-05-03 02:20:00|8.07|6.27|8.07|6.27|8.09|6.29|8.01|6.21|0
1651544700000|2022-05-03 02:25:00|8.08|6.28|8.11|6.31|8.12|6.32|8.07|6.27|0
1651545000000|2022-05-03 02:30:00|8.1|6.3|8.07|6.27|8.16|6.36|8|6.2|0
1651545300000|2022-05-03 02:35:00|8.08|6.28|8.02|6.22|8.09|6.29|7.99|6.19|0
1651545600000|2022-05-03 02:40:00|8.01|6.21|8.13|6.33|8.16|6.36|7.99|6.19|0
1651545900000|2022-05-03 02:45:00|8.12|6.32|8.24|6.44|8.24|6.44|8.11|6.31|0
1651546200000|2022-05-03 02:50:00|8.23|6.43|8.3|6.5|8.34|6.54|8.19|6.39|0
1651546500000|2022-05-03 02:55:00|8.31|6.51|8.18|6.38|8.32|6.52|8.17|6.37|0
1651546800000|2022-05-03 03:00:00|8.17|6.37|8.18|6.38|8.2|6.4|8.14|6.34|0
1651547100000|2022-05-03 03:05:00|8.17|6.37|8.14|6.34|8.21|6.41|8.1|6.3|0
1651547400000|2022-05-03 03:10:00|8.15|6.35|8.16|6.36|8.25|6.45|8.14|6.34|0
1651547700000|2022-05-03 03:15:00|8.17|6.37|8.15|6.35|8.22|6.42|8.14|6.34|0
1651548000000|2022-05-03 03:20:00|8.14|6.34|8.11|6.31|8.17|6.37|8.09|6.29|0
1651548300000|2022-05-03 03:25:00|8.12|6.32|8.03|6.23|8.13|6.33|8.03|6.23|0
1651548600000|2022-05-03 03:30:00|8.04|6.24|7.97|6.17|8.06|6.26|7.97|6.17|0
1651548900000|2022-05-03 03:35:00|7.98|6.18|7.98|6.18|8.04|6.24|7.97|6.17|0
1651549200000|2022-05-03 03:40:00|7.99|6.19|7.93|6.13|7.99|6.19|7.91|6.11|0
1651549500000|2022-05-03 03:45:00|7.94|6.14|7.94|6.14|7.98|6.18|7.93|6.13|0
1651549800000|2022-05-03 03:50:00|7.93|6.13|7.93|6.13|7.96|6.16|7.88|6.08|0
1651550100000|2022-05-03 03:55:00|7.92|6.12|7.88|6.08|7.95|6.15|7.84|6.04|0
1651550400000|2022-05-03 04:00:00|7.89|6.09|7.81|6.01|7.94|6.14|7.79|5.99|0
1651550700000|2022-05-03 04:05:00|7.82|6.02|7.93|6.13|7.95|6.15|7.82|6.02|0
1651551000000|2022-05-03 04:10:00|7.95|6.15|7.94|6.14|7.96|6.16|7.92|6.12|0
1651551300000|2022-05-03 04:15:00|7.96|6.16|7.89|6.09|7.97|6.17|7.89|6.09|0
1651551600000|2022-05-03 04:20:00|7.9|6.1|7.9|6.1|7.93|6.13|7.88|6.08|0
1651551900000|2022-05-03 04:25:00|7.89|6.09|7.87|6.07|7.91|6.11|7.87|6.07|0
1651552200000|2022-05-03 04:30:00|7.89|6.09|8.01|6.21|8.02|6.22|7.82|6.02|0
1651552500000|2022-05-03 04:35:00|8.02|6.22|7.97|6.17|8.03|6.23|7.97|6.17|0
1651552800000|2022-05-03 04:40:00|7.96|6.16|7.97|6.17|8.02|6.22|7.91|6.11|0
1651553100000|2022-05-03 04:45:00|7.96|6.16|7.87|6.07|7.99|6.19|7.87|6.07|0
1651553400000|2022-05-03 04:50:00|7.86|6.06|7.89|6.09|7.97|6.17|7.82|6.02|0
1651553700000|2022-05-03 04:55:00|7.91|6.11|7.79|5.99|7.91|6.11|7.78|5.98|0
1651554000000|2022-05-03 05:00:00|7.77|5.97|7.79|5.99|7.81|6.01|7.73|5.93|0
1651554300000|2022-05-03 05:05:00|7.78|5.98|7.89|6.09|7.89|6.09|7.76|5.96|0
1651554600000|2022-05-03 05:10:00|7.88|6.08|7.97|6.17|8|6.2|7.87|6.07|0
1651554900000|2022-05-03 05:15:00|7.98|6.18|8.03|6.23|8.07|6.27|7.93|6.13|0
1651555200000|2022-05-03 05:20:00|8.02|6.22|8.01|6.21|8.02|6.22|7.97|6.17|0
1651555500000|2022-05-03 05:25:00|8.02|6.22|8.03|6.23|8.03|6.23|7.96|6.16|0
1651555800000|2022-05-03 05:30:00|8.02|6.22|8|6.2|8.02|6.22|7.92|6.12|0
1651556100000|2022-05-03 05:35:00|7.99|6.19|8|6.2|8.05|6.25|7.96|6.16|0
1651556400000|2022-05-03 05:40:00|8.01|6.21|7.95|6.15|8.02|6.22|7.95|6.15|0
1651556700000|2022-05-03 05:45:00|7.94|6.14|7.85|6.05|7.94|6.14|7.78|5.98|0
1651557000000|2022-05-03 05:50:00|7.83|6.03|7.93|6.13|7.96|6.16|7.83|6.03|0
1651557300000|2022-05-03 05:55:00|7.92|6.12|7.91|6.11|7.95|6.15|7.88|6.08|0
1651557600000|2022-05-03 06:00:00|7.89|6.09|7.63|5.83|7.93|6.13|7.63|5.83|0
1651557900000|2022-05-03 06:05:00|7.61|5.81|7.53|5.73|7.68|5.88|7.53|5.73|0
1651558200000|2022-05-03 06:10:00|7.54|5.74|7.56|5.76|7.6|5.8|7.5|5.7|0
1651558500000|2022-05-03 06:15:00|7.57|5.77|7.64|5.84|7.69|5.89|7.49|5.69|0
1651558800000|2022-05-03 06:20:00|7.65|5.85|7.65|5.85|7.7|5.9|7.57|5.77|0
1651559100000|2022-05-03 06:25:00|7.66|5.86|7.64|5.84|7.69|5.89|7.57|5.77|0
1651559400000|2022-05-03 06:30:00|7.66|5.86|7.66|5.86|7.67|5.87|7.54|5.74|0
1651559700000|2022-05-03 06:35:00|7.65|5.85|7.68|5.88|7.69|5.89|7.62|5.82|0
1651560000000|2022-05-03 06:40:00|7.69|5.89|7.7|5.9|7.76|5.96|7.66|5.86|0
1651560300000|2022-05-03 06:45:00|7.69|5.89|7.58|5.78|7.7|5.9|7.55|5.75|0
1651560600000|2022-05-03 06:50:00|7.6|5.8|7.11|5.31|7.66|5.86|7.1|5.3|0
1651560900000|2022-05-03 06:55:00|7.12|5.32|7.06|5.26|7.13|5.33|7.01|5.21|0
1651561200000|2022-05-03 07:00:00|7.03|5.23|6.74|4.94|7.07|5.27|6.74|4.94|0
1651561500000|2022-05-03 07:05:00|6.72|4.92|7.6|5.8|7.6|5.8|6.68|4.88|0
1651561800000|2022-05-03 07:10:00|7.59|5.79|7.56|5.76|7.66|5.86|7.4|5.6|0
1651562100000|2022-05-03 07:15:00|7.57|5.77|7.51|5.71|7.62|5.82|7.42|5.62|0
1651562400000|2022-05-03 07:20:00|7.53|5.73|7.57|5.77|7.68|5.88|7.42|5.62|0
1651562700000|2022-05-03 07:25:00|7.6|5.8|7.67|5.87|7.68|5.88|7.48|5.68|0
1651563000000|2022-05-03 07:30:00|7.63|5.83|7.44|5.64|7.67|5.87|7.41|5.61|0
1651563300000|2022-05-03 07:35:00|7.43|5.63|7.37|5.57|7.5|5.7|7.34|5.54|0
1651563600000|2022-05-03 07:40:00|7.35|5.55|7.35|5.55|7.46|5.66|7.3|5.5|0
1651563900000|2022-05-03 07:45:00|7.33|5.53|7.21|5.41|7.39|5.59|7.16|5.36|0
1651564200000|2022-05-03 07:50:00|7.22|5.42|7.63|5.83|7.63|5.83|7.21|5.41|0
1651564500000|2022-05-03 07:55:00|7.64|5.84|7.52|5.72|7.64|5.84|7.48|5.68|0
1651564800000|2022-05-03 08:00:00|7.53|5.73|7.77|5.97|7.8|6|7.49|5.69|0
1651565100000|2022-05-03 08:05:00|7.78|5.98|7.8|6|7.92|6.12|7.75|5.95|0
1651565400000|2022-05-03 08:10:00|7.78|5.98|7.65|5.85|7.81|6.01|7.62|5.82|0
1651565700000|2022-05-03 08:15:00|7.67|5.87|7.45|5.65|7.71|5.91|7.45|5.65|0
1651566000000|2022-05-03 08:20:00|7.46|5.66|7.5|5.7|7.61|5.81|7.46|5.66|0
1651566300000|2022-05-03 08:25:00|7.49|5.69|7.32|5.52|7.54|5.74|7.32|5.52|0
1651566600000|2022-05-03 08:30:00|7.33|5.53|7.27|5.47|7.38|5.58|7.24|5.44|0
1651566900000|2022-05-03 08:35:00|7.28|5.48|7.32|5.52|7.34|5.54|7.25|5.45|0
1651567200000|2022-05-03 08:40:00|7.33|5.53|7.18|5.38|7.33|5.53|7.14|5.34|0
1651567500000|2022-05-03 08:45:00|7.17|5.37|7.16|5.36|7.27|5.47|7.07|5.27|0
1651567800000|2022-05-03 08:50:00|7.17|5.37|7.16|5.36|7.26|5.46|7.11|5.31|0
1651568100000|2022-05-03 08:55:00|7.15|5.35|7.19|5.39|7.25|5.45|7.1|5.3|0
1651568400000|2022-05-03 09:00:00|7.17|5.37|7.11|5.31|7.25|5.45|7.07|5.27|0
1651568700000|2022-05-03 09:05:00|7.1|5.3|7.06|5.26|7.11|5.31|6.96|5.16|0
1651569000000|2022-05-03 09:10:00|7.08|5.28|7.05|5.25|7.12|5.32|7|5.2|0
1651569300000|2022-05-03 09:15:00|7.09|5.29|7.13|5.33|7.23|5.43|7.09|5.29|0
1651569600000|2022-05-03 09:20:00|7.14|5.34|7.12|5.32|7.16|5.36|7.05|5.25|0
1651569900000|2022-05-03 09:25:00|7.1|5.3|7.05|5.25|7.14|5.34|6.95|5.15|0
1651570200000|2022-05-03 09:30:00|7.04|5.24|7.04|5.24|7.06|5.26|6.95|5.15|0
1651570500000|2022-05-03 09:35:00|7.06|5.26|7.03|5.23|7.07|5.27|6.99|5.19|0
1651570800000|2022-05-03 09:40:00|7.02|5.22|7.15|5.35|7.17|5.37|7.02|5.22|0
1651571100000|2022-05-03 09:45:00|7.14|5.34|7.18|5.38|7.24|5.44|7.14|5.34|0
1651571400000|2022-05-03 09:50:00|7.19|5.39|7.19|5.39|7.21|5.41|7.12|5.32|0
1651571700000|2022-05-03 09:55:00|7.2|5.4|7.14|5.34|7.24|5.44|7.09|5.29|0
1651572000000|2022-05-03 10:00:00|7.15|5.35|7.21|5.41|7.23|5.43|7.1|5.3|0
1651572300000|2022-05-03 10:05:00|7.22|5.42|7.13|5.33|7.22|5.42|7.07|5.27|0
1651572600000|2022-05-03 10:10:00|7.12|5.32|7.15|5.35|7.18|5.38|7.01|5.21|0
1651572900000|2022-05-03 10:15:00|7.14|5.34|7.01|5.21|7.17|5.37|7.01|5.21|0
1651573200000|2022-05-03 10:20:00|7|5.2|6.88|5.08|7|5.2|6.84|5.04|0
1651573500000|2022-05-03 10:25:00|6.86|5.06|6.68|4.88|6.88|5.08|6.62|4.82|0
1651573800000|2022-05-03 10:30:00|6.66|4.86|6.61|4.81|6.68|4.88|6.49|4.69|0
1651574100000|2022-05-03 10:35:00|6.62|4.82|6.59|4.79|6.67|4.87|6.55|4.75|0
1651574400000|2022-05-03 10:40:00|6.6|4.8|6.36|4.56|6.62|4.82|6.36|4.56|0
1651574700000|2022-05-03 10:45:00|6.37|4.57|6.38|4.58|6.38|4.58|6.3|4.5|0
1651575000000|2022-05-03 10:50:00|6.36|4.56|6.44|4.64|6.44|4.64|6.27|4.47|0
1651575300000|2022-05-03 10:55:00|6.45|4.65|6.45|4.65|6.48|4.68|6.42|4.62|0
1651575600000|2022-05-03 11:00:00|6.47|4.67|6.44|4.64|6.48|4.68|6.39|4.59|0
1651575900000|2022-05-03 11:05:00|6.46|4.66|7.21|5.41|7.28|5.48|6.46|4.66|0
1651576200000|2022-05-03 11:10:00|7.22|5.42|7.25|5.45|7.29|5.49|7.14|5.34|0
1651576500000|2022-05-03 11:15:00|7.27|5.47|7.19|5.39|7.29|5.49|7.19|5.39|0
1651576800000|2022-05-03 11:20:00|7.2|5.4|7.28|5.48|7.28|5.48|7.13|5.33|0
1651577100000|2022-05-03 11:25:00|7.29|5.49|7.46|5.66|7.47|5.67|7.23|5.43|0
1651577400000|2022-05-03 11:30:00|7.45|5.65|7.39|5.59|7.56|5.76|7.39|5.59|0
1651577700000|2022-05-03 11:35:00|7.4|5.6|7.41|5.61|7.45|5.65|7.37|5.57|0
1651578000000|2022-05-03 11:40:00|7.4|5.6|7.45|5.65|7.53|5.73|7.39|5.59|0
1651578300000|2022-05-03 11:45:00|7.44|5.64|7.58|5.78|7.58|5.78|7.42|5.62|0
1651578600000|2022-05-03 11:50:00|7.59|5.79|7.65|5.85|7.65|5.85|7.53|5.73|0
1651578900000|2022-05-03 11:55:00|7.64|5.84|7.7|5.9|7.74|5.94|7.64|5.84|0
1651579200000|2022-05-03 12:00:00|7.67|5.87|7.83|6.03|7.87|6.07|7.67|5.87|0
1651579500000|2022-05-03 12:05:00|7.84|6.04|7.84|6.04|7.92|6.12|7.77|5.97|0
1651579800000|2022-05-03 12:10:00|7.85|6.05|7.92|6.12|7.96|6.16|7.82|6.02|0
1651580100000|2022-05-03 12:15:00|7.94|6.14|8|6.2|8.05|6.25|7.94|6.14|0
1651580400000|2022-05-03 12:20:00|8.02|6.22|7.89|6.09|8.06|6.26|7.87|6.07|0
1651580700000|2022-05-03 12:25:00|7.9|6.1|7.31|5.51|7.99|6.19|7.25|5.45|0
1651581000000|2022-05-03 12:30:00|7.3|5.5|7.37|5.57|7.44|5.64|7.19|5.39|0
1651581300000|2022-05-03 12:35:00|7.38|5.58|7.53|5.73|7.53|5.73|7.35|5.55|0
1651581600000|2022-05-03 12:40:00|7.52|5.72|7.67|5.87|7.67|5.87|7.49|5.69|0
1651581900000|2022-05-03 12:45:00|7.68|5.88|7.61|5.81|7.7|5.9|7.6|5.8|0
1651582200000|2022-05-03 12:50:00|7.62|5.82|7.57|5.77|7.64|5.84|7.47|5.67|0
1651582500000|2022-05-03 12:55:00|7.58|5.78|7.46|5.66|7.68|5.88|7.2|5.4|0
1651582800000|2022-05-03 13:00:00|7.47|5.67|7.38|5.58|7.49|5.69|7.33|5.53|0
1651583100000|2022-05-03 13:05:00|7.4|5.6|7.4|5.6|7.44|5.64|7.33|5.53|0
1651583400000|2022-05-03 13:10:00|7.41|5.61|7.34|5.54|7.41|5.61|7.33|5.53|0
1651583700000|2022-05-03 13:15:00|7.33|5.53|7.32|5.52|7.41|5.61|7.28|5.48|0
1651584000000|2022-05-03 13:20:00|7.33|5.53|7.3|5.5|7.36|5.56|7.21|5.41|0
1651584300000|2022-05-03 13:25:00|7.28|5.48|7.29|5.49|7.29|5.49|7.09|5.29|0
1651584600000|2022-05-03 13:30:00|7.32|5.52|7.48|5.68|7.58|5.78|6.9|5.1|0
1651584900000|2022-05-03 13:35:00|7.44|5.64|6.87|5.07|7.44|5.64|6.83|5.03|0
1651585200000|2022-05-03 13:40:00|6.96|5.16|7.07|5.27|7.4|5.6|6.89|5.09|0
1651585500000|2022-05-03 13:45:00|7.04|5.24|6.95|5.15|7.1|5.3|6.71|4.91|0
1651585800000|2022-05-03 13:50:00|6.92|5.12|7.23|5.43|7.32|5.52|6.82|5.02|0
1651586100000|2022-05-03 13:55:00|7.22|5.42|7.41|5.61|7.48|5.68|7.04|5.24|0
1651586400000|2022-05-03 14:00:00|7.52|5.72|6.93|5.13|7.66|5.86|6.83|5.03|0
1651586700000|2022-05-03 14:05:00|6.94|5.14|6.33|4.53|7.02|5.22|6.26|4.46|0
1651587000000|2022-05-03 14:10:00|6.29|4.49|6.67|4.87|6.68|4.88|6.16|4.36|0
1651587300000|2022-05-03 14:15:00|6.62|4.82|6.6|4.8|6.62|4.82|6.26|4.46|0
1651587600000|2022-05-03 14:20:00|6.58|4.78|6.52|4.72|6.73|4.93|6.33|4.53|0
1651587900000|2022-05-03 14:25:00|6.54|4.74|6.85|5.05|6.93|5.13|6.46|4.66|0
1651588200000|2022-05-03 14:30:00|6.88|5.08|7.08|5.28|7.19|5.39|6.64|4.84|0
1651588500000|2022-05-03 14:35:00|7.11|5.31|6.73|4.93|7.14|5.34|6.73|4.93|0
1651588800000|2022-05-03 14:40:00|6.74|4.94|6.41|4.61|6.76|4.96|6.41|4.61|0
1651589100000|2022-05-03 14:45:00|6.4|4.6|6.73|4.93|6.73|4.93|6.2|4.4|0
1651589400000|2022-05-03 14:50:00|6.7|4.9|6.83|5.03|6.95|5.15|6.6|4.8|0
1651589700000|2022-05-03 14:55:00|6.82|5.02|6.67|4.87|6.88|5.08|6.5|4.7|0
1651590000000|2022-05-03 15:00:00|6.66|4.86|6.97|5.17|6.99|5.19|6.49|4.69|0
1651590300000|2022-05-03 15:05:00|7.09|5.29|7.13|5.33|7.24|5.44|6.53|4.73|0
1651590600000|2022-05-03 15:10:00|7.14|5.34|7.13|5.33|7.17|5.37|6.84|5.04|0
1651590900000|2022-05-03 15:15:00|7.2|5.4|7.13|5.33|7.31|5.51|6.86|5.06|0
1651591200000|2022-05-03 15:20:00|7.14|5.34|7.45|5.65|7.46|5.66|7.14|5.34|0
1651591500000|2022-05-03 15:25:00|7.41|5.61|7.27|5.47|7.49|5.69|7.2|5.4|0
1651591800000|2022-05-03 15:30:00|7.34|5.54|7.57|5.77|7.66|5.86|7.31|5.51|0
1651592100000|2022-05-03 15:35:00|7.56|5.76|7.15|5.35|7.58|5.78|7.1|5.3|0
1651592400000|2022-05-03 15:40:00|7.17|5.37|7.2|5.4|7.45|5.65|7.17|5.37|0
1651592700000|2022-05-03 15:45:00|7.19|5.39|7.17|5.37|7.23|5.43|7.01|5.21|0
1651593000000|2022-05-03 15:50:00|7.18|5.38|7.16|5.36|7.25|5.45|7.03|5.23|0
1651593300000|2022-05-03 15:55:00|7.15|5.35|7.25|5.45|7.28|5.48|7.07|5.27|0
1651593600000|2022-05-03 16:00:00|7.23|5.43|7.45|5.65|7.59|5.79|7.16|5.36|0
1651593900000|2022-05-03 16:05:00|7.44|5.64|6.65|4.85|7.44|5.64|6.53|4.73|0
1651594200000|2022-05-03 16:10:00|6.64|4.84|7.03|5.23|7.07|5.27|6.6|4.8|0
1651594500000|2022-05-03 16:15:00|7.05|5.25|7.07|5.27|7.1|5.3|6.89|5.09|0
1651594800000|2022-05-03 16:20:00|7.06|5.26|7.21|5.41|7.28|5.48|7.06|5.26|0
1651595100000|2022-05-03 16:25:00|7.24|5.44|6.98|5.18|7.38|5.58|6.98|5.18|0
1651595400000|2022-05-03 16:30:00|6.97|5.17|6.97|5.17|7.07|5.27|6.77|4.97|0
1651595700000|2022-05-03 16:35:00|7|5.2|7.06|5.26|7.19|5.39|6.9|5.1|0
1651596000000|2022-05-03 16:40:00|7.05|5.25|7.1|5.3|7.23|5.43|6.98|5.18|0
1651596300000|2022-05-03 16:45:00|7.08|5.28|7.05|5.25|7.27|5.47|6.9|5.1|0
1651596600000|2022-05-03 16:50:00|7|5.2|6.92|5.12|7.15|5.35|6.92|5.12|0
1651596900000|2022-05-03 16:55:00|6.94|5.14|7.08|5.28|7.14|5.34|6.74|4.94|0
1651597200000|2022-05-03 17:00:00|7.14|5.34|7.18|5.38|7.46|5.66|7.08|5.28|0
1651597500000|2022-05-03 17:05:00|7.16|5.36|7.36|5.56|7.41|5.61|7.09|5.29|0
1651597800000|2022-05-03 17:10:00|7.37|5.57|7.56|5.76|7.61|5.81|7.3|5.5|0
1651598100000|2022-05-03 17:15:00|7.6|5.8|7.58|5.78|7.72|5.92|7.56|5.76|0
1651598400000|2022-05-03 17:20:00|7.61|5.81|7.48|5.68|7.77|5.97|7.34|5.54|0
1651598700000|2022-05-03 17:25:00|7.46|5.66|7.36|5.56|7.52|5.72|7.25|5.45|0
1651599000000|2022-05-03 17:30:00|7.37|5.57|7.57|5.77|7.58|5.78|7.34|5.54|0
1651599300000|2022-05-03 17:35:00|7.55|5.75|7.44|5.64|7.56|5.76|7.3|5.5|0
1651599600000|2022-05-03 17:40:00|7.45|5.65|7.49|5.69|7.5|5.7|7.26|5.46|0
1651599900000|2022-05-03 17:45:00|7.52|5.72|7.32|5.52|7.52|5.72|7.27|5.47|0
1651600200000|2022-05-03 17:50:00|7.31|5.51|7.14|5.34|7.35|5.55|7.03|5.23|0
1651600500000|2022-05-03 17:55:00|7.16|5.36|7.11|5.31|7.17|5.37|7.01|5.21|0
1651600800000|2022-05-03 18:00:00|7.1|5.3|6.78|4.98|7.1|5.3|6.75|4.95|0
1651601100000|2022-05-03 18:05:00|6.77|4.97|6.72|4.92|6.77|4.97|6.63|4.83|0
1651601400000|2022-05-03 18:10:00|6.68|4.88|6.44|4.64|6.73|4.93|6.41|4.61|0
1651601700000|2022-05-03 18:15:00|6.41|4.61|6.65|4.85|6.9|5.1|6.24|4.44|0
1651602000000|2022-05-03 18:20:00|6.64|4.84|6.64|4.84|6.69|4.89|6.51|4.71|0
1651602300000|2022-05-03 18:25:00|6.65|4.85|6.54|4.74|6.68|4.88|6.51|4.71|0
1651602600000|2022-05-03 18:30:00|6.55|4.75|6.84|5.04|6.84|5.04|6.54|4.74|0
1651602900000|2022-05-03 18:35:00|6.81|5.01|6.62|4.82|7.11|5.31|6.6|4.8|0
1651603200000|2022-05-03 18:40:00|6.66|4.86|6.73|4.93|6.85|5.05|6.25|4.45|0
1651603500000|2022-05-03 18:45:00|6.76|4.96|6.86|5.06|6.92|5.12|6.39|4.59|0
1651603800000|2022-05-03 18:50:00|6.87|5.07|7.06|5.26|7.23|5.43|6.78|4.98|0
1651604100000|2022-05-03 18:55:00|7.05|5.25|7.43|5.63|7.5|5.7|6.96|5.16|0
1651604400000|2022-05-03 19:00:00|7.49|5.69|7.32|5.52|7.5|5.7|7.28|5.48|0
1651604700000|2022-05-03 19:05:00|7.31|5.51|7|5.2|7.33|5.53|6.89|5.09|0
1651605000000|2022-05-03 19:10:00|7.05|5.25|6.96|5.16|7.15|5.35|6.88|5.08|0
1651605300000|2022-05-03 19:15:00|6.95|5.15|6.62|4.82|7|5.2|6.59|4.79|0
1651605600000|2022-05-03 19:20:00|6.61|4.81|6.56|4.76|6.92|5.12|6.3|4.5|0
1651605900000|2022-05-03 19:25:00|6.53|4.73|6.55|4.75|6.66|4.86|6.39|4.59|0
1651606200000|2022-05-03 19:30:00|6.51|4.71|6.7|4.9|6.78|4.98|6.38|4.58|0
1651606500000|2022-05-03 19:35:00|6.72|4.92|5.94|4.14|6.74|4.94|5.84|4.04|0
1651606800000|2022-05-03 19:40:00|5.9|4.1|6.08|4.28|6.08|4.28|5.56|3.76|0
1651607100000|2022-05-03 19:45:00|6.03|4.23|6.16|4.36|6.35|4.55|5.92|4.12|0
1651607400000|2022-05-03 19:50:00|6.17|4.37|6.56|4.76|6.62|4.82|5.96|4.16|0
1651607700000|2022-05-03 19:55:00|6.6|4.8|6.12|4.32|6.6|4.8|5.83|4.03|0
1651608000000|2022-05-03 20:00:00|6.17|4.37|6.11|4.31|6.23|4.43|5.9|4.1|0
1651608300000|2022-05-03 20:05:00|6.13|4.33|6.06|4.26|6.28|4.48|6.06|4.26|0
1651608600000|2022-05-03 20:10:00|6.05|4.25|5.98|4.18|6.24|4.44|5.94|4.14|0
1651608900000|2022-05-03 20:15:00|6.03|4.23|5.99|4.19|6.07|4.27|5.94|4.14|0
1651609200000|2022-05-03 20:20:00|5.98|4.18|5.89|4.09|5.99|4.19|5.84|4.04|0
1651609500000|2022-05-03 20:25:00|5.88|4.08|5.92|4.12|5.96|4.16|5.88|4.08|0
1651609800000|2022-05-03 20:30:00|5.91|4.11|5.89|4.09|5.96|4.16|5.83|4.03|0
1651610100000|2022-05-03 20:35:00|5.9|4.1|5.89|4.09|5.92|4.12|5.87|4.07|0
1651610400000|2022-05-03 20:40:00|5.9|4.1|5.91|4.11|5.93|4.13|5.87|4.07|0
1651610700000|2022-05-03 20:45:00|5.92|4.12|5.88|4.08|5.96|4.16|5.87|4.07|0
1651611000000|2022-05-03 20:50:00|5.89|4.09|5.89|4.09|5.92|4.12|5.87|4.07|0
1651611300000|2022-05-03 20:55:00|5.9|4.1|6|4.2|6.01|4.21|5.9|4.1|0
1651611600000|2022-05-03 21:00:00|5.99|4.19|6.02|4.22|6.02|4.22|5.98|4.18|0
1651611900000|2022-05-03 21:05:00|6.03|4.23|6.05|4.25|6.05|4.25|6.02|4.22|0
1651612200000|2022-05-03 21:10:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1651612500000|2022-05-03 21:15:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1651612800000|2022-05-03 21:20:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1651613100000|2022-05-03 21:25:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1651613400000|2022-05-03 21:30:00|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1651613700000|2022-05-03 21:35:00|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1651614000000|2022-05-03 21:40:00|6.05|4.25|6.03|4.23|6.06|4.26|6|4.2|0
1651614300000|2022-05-03 21:45:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1651614600000|2022-05-03 21:50:00|6.02|4.22|6.03|4.23|6.04|4.24|6.01|4.21|0
1651614900000|2022-05-03 21:55:00|6.02|4.22|6.03|4.23|6.04|4.24|6.02|4.22|0
1651615200000|2022-05-03 22:00:00|5.93|4.13|5.9|4.1|5.95|4.15|5.89|4.09|0
1651615500000|2022-05-03 22:05:00|5.92|4.12|5.97|4.17|6|4.2|5.9|4.1|0
1651615800000|2022-05-03 22:10:00|5.99|4.19|6.04|4.24|6.05|4.25|5.98|4.18|0
1651616100000|2022-05-03 22:15:00|6.02|4.22|6|4.2|6.07|4.27|5.99|4.19|0
1651616400000|2022-05-03 22:20:00|6.01|4.21|6.07|4.27|6.08|4.28|6.01|4.21|0
1651616700000|2022-05-03 22:25:00|6.05|4.25|6.07|4.27|6.12|4.32|6.05|4.25|0
1651617000000|2022-05-03 22:30:00|6.08|4.28|6.05|4.25|6.09|4.29|6.03|4.23|0
1651617300000|2022-05-03 22:35:00|6.06|4.26|6.03|4.23|6.09|4.29|6.03|4.23|0
1651617600000|2022-05-03 22:40:00|6.04|4.24|6.03|4.23|6.08|4.28|6.03|4.23|0
1651617900000|2022-05-03 22:45:00|6.02|4.22|6.03|4.23|6.05|4.25|5.99|4.19|0
1651618200000|2022-05-03 22:50:00|6.02|4.22|6.02|4.22|6.03|4.23|6.01|4.21|0
1651618500000|2022-05-03 22:55:00|6.03|4.23|5.97|4.17|6.03|4.23|5.97|4.17|0
1651618800000|2022-05-03 23:00:00|5.98|4.18|6.01|4.21|6.01|4.21|5.94|4.14|0
1651619100000|2022-05-03 23:05:00|6|4.2|5.96|4.16|6|4.2|5.95|4.15|0
1651619400000|2022-05-03 23:10:00|5.97|4.17|5.99|4.19|6.01|4.21|5.96|4.16|0
1651619700000|2022-05-03 23:15:00|6|4.2|6|4.2|6.03|4.23|5.99|4.19|0
1651620000000|2022-05-03 23:20:00|6.01|4.21|5.99|4.19|6.03|4.23|5.99|4.19|0
1651620300000|2022-05-03 23:25:00|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1651620600000|2022-05-03 23:30:00|6|4.2|6.02|4.22|6.04|4.24|5.98|4.18|0
1651620900000|2022-05-03 23:35:00|6.03|4.23|6.02|4.22|6.03|4.23|5.99|4.19|0
1651621200000|2022-05-03 23:40:00|6.01|4.21|6.01|4.21|6.03|4.23|6.01|4.21|0
1651621500000|2022-05-03 23:45:00|6|4.2|6.09|4.29|6.1|4.3|6|4.2|0
1651621800000|2022-05-03 23:50:00|6.1|4.3|6.05|4.25|6.14|4.34|6.05|4.25|0
1651622100000|2022-05-03 23:55:00|6.06|4.26|6.06|4.26|6.07|4.27|6.02|4.22|0
1651622400000|2022-05-04 00:00:00|6.05|4.25|6.04|4.24|6.06|4.26|6.03|4.23|0
1651622700000|2022-05-04 00:05:00|6.05|4.25|6.1|4.3|6.1|4.3|6.04|4.24|0
1651623000000|2022-05-04 00:10:00|6.09|4.29|6.09|4.29|6.15|4.35|6.08|4.28|0
1651623300000|2022-05-04 00:15:00|6.07|4.27|6.07|4.27|6.11|4.31|6.04|4.24|0
1651623600000|2022-05-04 00:20:00|6.05|4.25|6|4.2|6.07|4.27|6|4.2|0
1651623900000|2022-05-04 00:25:00|5.99|4.19|6|4.2|6.04|4.24|5.98|4.18|0
1651624200000|2022-05-04 00:30:00|5.99|4.19|6.02|4.22|6.02|4.22|5.98|4.18|0
1651624500000|2022-05-04 00:35:00|6.01|4.21|6.03|4.23|6.05|4.25|6|4.2|0
1651624800000|2022-05-04 00:40:00|6.04|4.24|6.02|4.22|6.08|4.28|6|4.2|0
1651625100000|2022-05-04 00:45:00|6.03|4.23|6.03|4.23|6.08|4.28|6.02|4.22|0
1651625400000|2022-05-04 00:50:00|6.02|4.22|6.01|4.21|6.04|4.24|5.98|4.18|0
1651625700000|2022-05-04 00:55:00|6|4.2|6.03|4.23|6.04|4.24|6|4.2|0
1651626000000|2022-05-04 01:00:00|6.04|4.24|6.07|4.27|6.09|4.29|6.02|4.22|0
1651626300000|2022-05-04 01:05:00|6.08|4.28|6.07|4.27|6.1|4.3|6.06|4.26|0
1651626600000|2022-05-04 01:10:00|6.06|4.26|6.11|4.31|6.11|4.31|6.06|4.26|0
1651626900000|2022-05-04 01:15:00|6.1|4.3|6.14|4.34|6.18|4.38|6.1|4.3|0
1651627200000|2022-05-04 01:20:00|6.16|4.36|6.16|4.36|6.17|4.37|6.13|4.33|0
1651627500000|2022-05-04 01:25:00|6.15|4.35|6.2|4.4|6.21|4.41|6.14|4.34|0
1651627800000|2022-05-04 01:30:00|6.21|4.41|6.24|4.44|6.25|4.45|6.18|4.38|0
1651628100000|2022-05-04 01:35:00|6.23|4.43|6.04|4.24|6.23|4.43|6.02|4.22|0
1651628400000|2022-05-04 01:40:00|6.05|4.25|6.08|4.28|6.1|4.3|6.04|4.24|0
1651628700000|2022-05-04 01:45:00|6.1|4.3|6.06|4.26|6.1|4.3|6.04|4.24|0
1651629000000|2022-05-04 01:50:00|6.05|4.25|6.04|4.24|6.06|4.26|6.04|4.24|0
1651629300000|2022-05-04 01:55:00|6.06|4.26|6.03|4.23|6.06|4.26|6.01|4.21|0
1651629600000|2022-05-04 02:00:00|6.04|4.24|6.06|4.26|6.12|4.32|6.02|4.22|0
1651629900000|2022-05-04 02:05:00|6.07|4.27|6.07|4.27|6.11|4.31|6.06|4.26|0
1651630200000|2022-05-04 02:10:00|6.06|4.26|6.05|4.25|6.08|4.28|6.05|4.25|0
1651630500000|2022-05-04 02:15:00|6.04|4.24|6.07|4.27|6.07|4.27|6.02|4.22|0
1651630800000|2022-05-04 02:20:00|6.05|4.25|6.04|4.24|6.05|4.25|6.02|4.22|0
1651631100000|2022-05-04 02:25:00|6.05|4.25|6.04|4.24|6.06|4.26|6.02|4.22|0
1651631400000|2022-05-04 02:30:00|6.05|4.25|5.96|4.16|6.05|4.25|5.95|4.15|0
1651631700000|2022-05-04 02:35:00|5.95|4.15|5.96|4.16|6|4.2|5.93|4.13|0
1651632000000|2022-05-04 02:40:00|5.97|4.17|5.85|4.05|5.98|4.18|5.84|4.04|0
1651632300000|2022-05-04 02:45:00|5.86|4.06|5.8|4|5.88|4.08|5.8|4|0
1651632600000|2022-05-04 02:50:00|5.81|4.01|5.79|3.99|5.82|4.02|5.77|3.97|0
1651632900000|2022-05-04 02:55:00|5.78|3.98|5.74|3.94|5.8|4|5.73|3.93|0
1651633200000|2022-05-04 03:00:00|5.75|3.95|5.81|4.01|5.82|4.02|5.74|3.94|0
1651633500000|2022-05-04 03:05:00|5.8|4|5.8|4|5.84|4.04|5.79|3.99|0
1651633800000|2022-05-04 03:10:00|5.79|3.99|5.77|3.97|5.79|3.99|5.73|3.93|0
1651634100000|2022-05-04 03:15:00|5.78|3.98|5.79|3.99|5.8|4|5.78|3.98|0
1651634400000|2022-05-04 03:20:00|5.8|4|5.81|4.01|5.82|4.02|5.79|3.99|0
1651634700000|2022-05-04 03:25:00|5.82|4.02|5.81|4.01|5.85|4.05|5.81|4.01|0
1651635000000|2022-05-04 03:30:00|5.82|4.02|5.69|3.89|5.82|4.02|5.69|3.89|0
1651635300000|2022-05-04 03:35:00|5.7|3.9|5.7|3.9|5.72|3.92|5.69|3.89|0
1651635600000|2022-05-04 03:40:00|5.69|3.89|5.69|3.89|5.69|3.89|5.65|3.85|0
1651635900000|2022-05-04 03:45:00|5.68|3.88|5.68|3.88|5.71|3.91|5.67|3.87|0
1651636200000|2022-05-04 03:50:00|5.69|3.89|5.7|3.9|5.71|3.91|5.68|3.88|0
1651636500000|2022-05-04 03:55:00|5.71|3.91|5.71|3.91|5.71|3.91|5.68|3.88|0
1651636800000|2022-05-04 04:00:00|5.72|3.92|5.76|3.96|5.8|4|5.71|3.91|0
1651637100000|2022-05-04 04:05:00|5.75|3.95|5.75|3.95|5.76|3.96|5.74|3.94|0
1651637400000|2022-05-04 04:10:00|5.74|3.94|5.77|3.97|5.8|4|5.73|3.93|0
1651637700000|2022-05-04 04:15:00|5.78|3.98|5.82|4.02|5.83|4.03|5.77|3.97|0
1651638000000|2022-05-04 04:20:00|5.83|4.03|5.8|4|5.83|4.03|5.8|4|0
1651638300000|2022-05-04 04:25:00|5.79|3.99|5.79|3.99|5.81|4.01|5.79|3.99|0
1651638600000|2022-05-04 04:30:00|5.8|4|5.88|4.08|5.9|4.1|5.79|3.99|0
1651638900000|2022-05-04 04:35:00|5.87|4.07|5.9|4.1|5.9|4.1|5.86|4.06|0
1651639200000|2022-05-04 04:40:00|5.89|4.09|5.86|4.06|5.89|4.09|5.86|4.06|0
1651639500000|2022-05-04 04:45:00|5.85|4.05|5.84|4.04|5.85|4.05|5.83|4.03|0
1651639800000|2022-05-04 04:50:00|5.83|4.03|5.78|3.98|5.83|4.03|5.78|3.98|0
1651640100000|2022-05-04 04:55:00|5.79|3.99|5.75|3.95|5.79|3.99|5.74|3.94|0
1651640400000|2022-05-04 05:00:00|5.74|3.94|5.76|3.96|5.78|3.98|5.73|3.93|0
1651640700000|2022-05-04 05:05:00|5.77|3.97|5.85|4.05|5.86|4.06|5.75|3.95|0
1651641000000|2022-05-04 05:10:00|5.84|4.04|5.82|4.02|5.89|4.09|5.81|4.01|0
1651641300000|2022-05-04 05:15:00|5.83|4.03|5.96|4.16|5.98|4.18|5.75|3.95|0
1651641600000|2022-05-04 05:20:00|5.97|4.17|5.96|4.16|5.98|4.18|5.93|4.13|0
1651641900000|2022-05-04 05:25:00|5.97|4.17|5.99|4.19|5.99|4.19|5.94|4.14|0
1651642200000|2022-05-04 05:30:00|6|4.2|5.97|4.17|6.03|4.23|5.95|4.15|0
1651642500000|2022-05-04 05:35:00|5.96|4.16|5.94|4.14|5.97|4.17|5.94|4.14|0
1651642800000|2022-05-04 05:40:00|5.95|4.15|5.97|4.17|5.98|4.18|5.93|4.13|0
1651643100000|2022-05-04 05:45:00|5.96|4.16|5.99|4.19|5.99|4.19|5.93|4.13|0
1651643400000|2022-05-04 05:50:00|6|4.2|6.03|4.23|6.03|4.23|5.97|4.17|0
1651643700000|2022-05-04 05:55:00|6.04|4.24|6.09|4.29|6.1|4.3|6.03|4.23|0
1651644000000|2022-05-04 06:00:00|6.07|4.27|5.93|4.13|6.07|4.27|5.93|4.13|0
1651644300000|2022-05-04 06:05:00|5.91|4.11|6.02|4.22|6.07|4.27|5.9|4.1|0
1651644600000|2022-05-04 06:10:00|6.03|4.23|6.03|4.23|6.08|4.28|6.01|4.21|0
1651644900000|2022-05-04 06:15:00|6.02|4.22|6.13|4.33|6.14|4.34|6.02|4.22|0
1651645200000|2022-05-04 06:20:00|6.14|4.34|6.09|4.29|6.15|4.35|6.08|4.28|0
1651645500000|2022-05-04 06:25:00|6.1|4.3|6.03|4.23|6.1|4.3|6.01|4.21|0
1651645800000|2022-05-04 06:30:00|6.04|4.24|6.05|4.25|6.1|4.3|6.02|4.22|0
1651646100000|2022-05-04 06:35:00|6.04|4.24|6.1|4.3|6.1|4.3|6.03|4.23|0
1651646400000|2022-05-04 06:40:00|6.09|4.29|6.11|4.31|6.12|4.32|6.07|4.27|0
1651646700000|2022-05-04 06:45:00|6.12|4.32|6.1|4.3|6.13|4.33|6.06|4.26|0
1651647000000|2022-05-04 06:50:00|6.09|4.29|6.06|4.26|6.12|4.32|6.03|4.23|0
1651647300000|2022-05-04 06:55:00|6.07|4.27|6.1|4.3|6.12|4.32|6.06|4.26|0
1651647600000|2022-05-04 07:00:00|6.06|4.26|6.15|4.35|6.18|4.38|6.01|4.21|0
1651647900000|2022-05-04 07:05:00|6.14|4.34|6.2|4.4|6.24|4.44|6.11|4.31|0
1651648200000|2022-05-04 07:10:00|6.21|4.41|6.06|4.26|6.23|4.43|6.02|4.22|0
1651648500000|2022-05-04 07:15:00|6.05|4.25|5.99|4.19|6.09|4.29|5.89|4.09|0
1651648800000|2022-05-04 07:20:00|6|4.2|5.88|4.08|6.02|4.22|5.84|4.04|0
1651649100000|2022-05-04 07:25:00|5.89|4.09|5.9|4.1|5.91|4.11|5.75|3.95|0
1651649400000|2022-05-04 07:30:00|5.89|4.09|5.86|4.06|5.92|4.12|5.84|4.04|0
1651649700000|2022-05-04 07:35:00|5.85|4.05|5.88|4.08|5.91|4.11|5.8|4|0
1651650000000|2022-05-04 07:40:00|5.87|4.07|5.92|4.12|5.93|4.13|5.84|4.04|0
1651650300000|2022-05-04 07:45:00|5.93|4.13|5.99|4.19|6.02|4.22|5.93|4.13|0
1651650600000|2022-05-04 07:50:00|6.02|4.22|6.1|4.3|6.1|4.3|6.01|4.21|0
1651650900000|2022-05-04 07:55:00|6.12|4.32|6.09|4.29|6.13|4.33|6.08|4.28|0
1651651200000|2022-05-04 08:00:00|6.1|4.3|6.1|4.3|6.18|4.38|6.09|4.29|0
1651651500000|2022-05-04 08:05:00|6.08|4.28|6.21|4.41|6.22|4.42|6.07|4.27|0
1651651800000|2022-05-04 08:10:00|6.2|4.4|6.2|4.4|6.25|4.45|6.16|4.36|0
1651652100000|2022-05-04 08:15:00|6.19|4.39|6.12|4.32|6.2|4.4|6.11|4.31|0
1651652400000|2022-05-04 08:20:00|6.11|4.31|6.11|4.31|6.12|4.32|6.07|4.27|0
1651652700000|2022-05-04 08:25:00|6.12|4.32|6.22|4.42|6.23|4.43|6.11|4.31|0
1651653000000|2022-05-04 08:30:00|6.23|4.43|6.15|4.35|6.23|4.43|6.1|4.3|0
1651653300000|2022-05-04 08:35:00|6.14|4.34|6.14|4.34|6.17|4.37|6.1|4.3|0
1651653600000|2022-05-04 08:40:00|6.15|4.35|6.16|4.36|6.17|4.37|6.11|4.31|0
1651653900000|2022-05-04 08:45:00|6.15|4.35|6.19|4.39|6.23|4.43|6.12|4.32|0
1651654200000|2022-05-04 08:50:00|6.2|4.4|6.18|4.38|6.22|4.42|6.16|4.36|0
1651654500000|2022-05-04 08:55:00|6.19|4.39|6.17|4.37|6.23|4.43|6.16|4.36|0
1651654800000|2022-05-04 09:00:00|6.16|4.36|6.03|4.23|6.17|4.37|6|4.2|0
1651655100000|2022-05-04 09:05:00|6|4.2|6.02|4.22|6.06|4.26|5.99|4.19|0
1651655400000|2022-05-04 09:10:00|6.03|4.23|6.1|4.3|6.1|4.3|5.99|4.19|0
1651655700000|2022-05-04 09:15:00|6.11|4.31|6.06|4.26|6.11|4.31|6.06|4.26|0
1651656000000|2022-05-04 09:20:00|6.07|4.27|6.1|4.3|6.11|4.31|6|4.2|0
1651656300000|2022-05-04 09:25:00|6.11|4.31|6.15|4.35|6.15|4.35|6.08|4.28|0
1651656600000|2022-05-04 09:30:00|6.14|4.34|6.19|4.39|6.19|4.39|6.11|4.31|0
1651656900000|2022-05-04 09:35:00|6.18|4.38|6.15|4.35|6.18|4.38|6.13|4.33|0
1651657200000|2022-05-04 09:40:00|6.14|4.34|6.21|4.41|6.25|4.45|6.14|4.34|0
1651657500000|2022-05-04 09:45:00|6.22|4.42|6.21|4.41|6.24|4.44|6.18|4.38|0
1651657800000|2022-05-04 09:50:00|6.22|4.42|6.28|4.48|6.28|4.48|6.18|4.38|0
1651658100000|2022-05-04 09:55:00|6.29|4.49|6.37|4.57|6.38|4.58|6.28|4.48|0
1651658400000|2022-05-04 10:00:00|6.38|4.58|6.4|4.6|6.45|4.65|6.37|4.57|0
1651658700000|2022-05-04 10:05:00|6.41|4.61|6.41|4.61|6.44|4.64|6.36|4.56|0
1651659000000|2022-05-04 10:10:00|6.4|4.6|6.38|4.58|6.41|4.61|6.36|4.56|0
1651659300000|2022-05-04 10:15:00|6.39|4.59|6.41|4.61|6.42|4.62|6.37|4.57|0
1651659600000|2022-05-04 10:20:00|6.42|4.62|6.36|4.56|6.43|4.63|6.33|4.53|0
1651659900000|2022-05-04 10:25:00|6.35|4.55|6.25|4.45|6.37|4.57|6.25|4.45|0
1651660200000|2022-05-04 10:30:00|6.26|4.46|6.3|4.5|6.37|4.57|6.26|4.46|0
1651660500000|2022-05-04 10:35:00|6.29|4.49|6.23|4.43|6.32|4.52|5.93|4.13|0
1651660800000|2022-05-04 10:40:00|6.22|4.42|6.24|4.44|6.25|4.45|6.17|4.37|0
1651661100000|2022-05-04 10:45:00|6.25|4.45|6.69|4.89|6.74|4.94|6.19|4.39|0
1651661400000|2022-05-04 10:50:00|6.68|4.88|6.72|4.92|6.72|4.92|6.67|4.87|0
1651661700000|2022-05-04 10:55:00|6.73|4.93|6.71|4.91|6.8|5|6.65|4.85|0
1651662000000|2022-05-04 11:00:00|6.7|4.9|6.64|4.84|6.75|4.95|6.64|4.84|0
1651662300000|2022-05-04 11:05:00|6.63|4.83|6.65|4.85|6.67|4.87|6.62|4.82|0
1651662600000|2022-05-04 11:10:00|6.64|4.84|6.69|4.89|6.72|4.92|6.62|4.82|0
1651662900000|2022-05-04 11:15:00|6.7|4.9|6.74|4.94|6.76|4.96|6.7|4.9|0
1651663200000|2022-05-04 11:20:00|6.76|4.96|6.87|5.07|6.88|5.08|6.73|4.93|0
1651663500000|2022-05-04 11:25:00|6.88|5.08|6.88|5.08|6.91|5.11|6.84|5.04|0
1651663800000|2022-05-04 11:30:00|6.89|5.09|6.89|5.09|6.91|5.11|6.86|5.06|0
1651664100000|2022-05-04 11:35:00|6.88|5.08|6.84|5.04|6.89|5.09|6.82|5.02|0
1651664400000|2022-05-04 11:40:00|6.83|5.03|6.79|4.99|6.85|5.05|6.78|4.98|0
1651664700000|2022-05-04 11:45:00|6.8|5|6.78|4.98|6.82|5.02|6.77|4.97|0
1651665000000|2022-05-04 11:50:00|6.79|4.99|6.69|4.89|6.8|5|6.68|4.88|0
1651665300000|2022-05-04 11:55:00|6.7|4.9|6.69|4.89|6.71|4.91|6.68|4.88|0
1651665600000|2022-05-04 12:00:00|6.7|4.9|6.74|4.94|6.77|4.97|6.7|4.9|0
1651665900000|2022-05-04 12:05:00|6.75|4.95|6.78|4.98|6.81|5.01|6.74|4.94|0
1651666200000|2022-05-04 12:10:00|6.79|4.99|6.78|4.98|6.81|5.01|6.69|4.89|0
1651666500000|2022-05-04 12:15:00|6.79|4.99|6.72|4.92|6.79|4.99|6.69|4.89|0
1651666800000|2022-05-04 12:20:00|6.71|4.91|6.62|4.82|6.72|4.92|6.61|4.81|0
1651667100000|2022-05-04 12:25:00|6.61|4.81|6.67|4.87|6.68|4.88|6.58|4.78|0
1651667400000|2022-05-04 12:30:00|6.65|4.85|6.54|4.74|6.68|4.88|6.53|4.73|0
1651667700000|2022-05-04 12:35:00|6.53|4.73|6.54|4.74|6.56|4.76|6.51|4.71|0
1651668000000|2022-05-04 12:40:00|6.53|4.73|6.53|4.73|6.53|4.73|6.46|4.66|0
1651668300000|2022-05-04 12:45:00|6.54|4.74|6.45|4.65|6.55|4.75|6.44|4.64|0
1651668600000|2022-05-04 12:50:00|6.43|4.63|6.45|4.65|6.49|4.69|6.42|4.62|0
1651668900000|2022-05-04 12:55:00|6.44|4.64|6.42|4.62|6.49|4.69|6.42|4.62|0
1651669200000|2022-05-04 13:00:00|6.41|4.61|6.48|4.68|6.5|4.7|6.39|4.59|0
1651669500000|2022-05-04 13:05:00|6.47|4.67|6.5|4.7|6.52|4.72|6.44|4.64|0
1651669800000|2022-05-04 13:10:00|6.49|4.69|6.39|4.59|6.49|4.69|6.34|4.54|0
1651670100000|2022-05-04 13:15:00|6.38|4.58|6.43|4.63|6.46|4.66|6.38|4.58|0
1651670400000|2022-05-04 13:20:00|6.42|4.62|6.48|4.68|6.51|4.71|6.42|4.62|0
1651670700000|2022-05-04 13:25:00|6.49|4.69|6.36|4.56|6.53|4.73|6.36|4.56|0
1651671000000|2022-05-04 13:30:00|6.38|4.58|6.12|4.32|6.39|4.59|6.08|4.28|0
1651671300000|2022-05-04 13:35:00|6.09|4.29|6.16|4.36|6.26|4.46|6.09|4.29|0
1651671600000|2022-05-04 13:40:00|6.14|4.34|6.31|4.51|6.36|4.56|6.12|4.32|0
1651671900000|2022-05-04 13:45:00|6.37|4.57|6.45|4.65|6.5|4.7|6.27|4.47|0
1651672200000|2022-05-04 13:50:00|6.44|4.64|6.06|4.26|6.44|4.64|6.02|4.22|0
1651672500000|2022-05-04 13:55:00|6.01|4.21|5.93|4.13|6.16|4.36|5.93|4.13|0
1651672800000|2022-05-04 14:00:00|5.88|4.08|5.97|4.17|6.08|4.28|5.76|3.96|0
1651673100000|2022-05-04 14:05:00|5.98|4.18|5.83|4.03|6|4.2|5.79|3.99|0
1651673400000|2022-05-04 14:10:00|5.86|4.06|5.75|3.95|6|4.2|5.75|3.95|0
1651673700000|2022-05-04 14:15:00|5.7|3.9|5.73|3.93|5.8|4|5.6|3.8|0
1651674000000|2022-05-04 14:20:00|5.75|3.95|5.79|3.99|5.86|4.06|5.69|3.89|0
1651674300000|2022-05-04 14:25:00|5.78|3.98|5.85|4.05|5.98|4.18|5.74|3.94|0
1651674600000|2022-05-04 14:30:00|5.87|4.07|5.59|3.79|5.91|4.11|5.54|3.74|0
1651674900000|2022-05-04 14:35:00|5.61|3.81|6.02|4.22|6.03|4.23|5.59|3.79|0
1651675200000|2022-05-04 14:40:00|6.01|4.21|6.03|4.23|6.13|4.33|5.98|4.18|0
1651675500000|2022-05-04 14:45:00|6.05|4.25|6.03|4.23|6.17|4.37|6|4.2|0
1651675800000|2022-05-04 14:50:00|6.05|4.25|5.93|4.13|6.05|4.25|5.86|4.06|0
1651676100000|2022-05-04 14:55:00|5.94|4.14|5.58|3.78|6.04|4.24|5.55|3.75|0
1651676400000|2022-05-04 15:00:00|5.59|3.79|5.49|3.69|5.66|3.86|5.43|3.63|0
1651676700000|2022-05-04 15:05:00|5.5|3.7|5.61|3.81|5.63|3.83|5.46|3.66|0
1651677000000|2022-05-04 15:10:00|5.62|3.82|5.37|3.57|5.63|3.83|5.33|3.53|0
1651677300000|2022-05-04 15:15:00|5.36|3.56|5.45|3.65|5.45|3.65|5.32|3.52|0
1651677600000|2022-05-04 15:20:00|5.44|3.64|5.76|3.96|5.82|4.02|5.37|3.57|0
1651677900000|2022-05-04 15:25:00|5.77|3.97|5.74|3.94|5.83|4.03|5.64|3.84|0
1651678200000|2022-05-04 15:30:00|5.71|3.91|5.61|3.81|5.75|3.95|5.55|3.75|0
1651678500000|2022-05-04 15:35:00|5.6|3.8|5.73|3.93|5.73|3.93|5.53|3.73|0
1651678800000|2022-05-04 15:40:00|5.71|3.91|5.77|3.97|5.81|4.01|5.69|3.89|0
1651679100000|2022-05-04 15:45:00|5.76|3.96|6.03|4.23|6.03|4.23|5.73|3.93|0
1651679400000|2022-05-04 15:50:00|6.01|4.21|5.95|4.15|6.04|4.24|5.81|4.01|0
1651679700000|2022-05-04 15:55:00|5.97|4.17|5.84|4.04|5.98|4.18|5.78|3.98|0
1651680000000|2022-05-04 16:00:00|5.83|4.03|5.6|3.8|5.87|4.07|5.59|3.79|0
1651680300000|2022-05-04 16:05:00|5.59|3.79|5.73|3.93|5.76|3.96|5.58|3.78|0
1651680600000|2022-05-04 16:10:00|5.72|3.92|5.69|3.89|5.72|3.92|5.61|3.81|0
1651680900000|2022-05-04 16:15:00|5.7|3.9|5.87|4.07|5.9|4.1|5.62|3.82|0
1651681200000|2022-05-04 16:20:00|5.89|4.09|6.1|4.3|6.2|4.4|5.89|4.09|0
1651681500000|2022-05-04 16:25:00|6.11|4.31|6.06|4.26|6.15|4.35|5.74|3.94|0
1651681800000|2022-05-04 16:30:00|6.09|4.29|6.06|4.26|6.11|4.31|6.01|4.21|0
1651682100000|2022-05-04 16:35:00|6.05|4.25|6.26|4.46|6.26|4.46|6.05|4.25|0
1651682400000|2022-05-04 16:40:00|6.25|4.45|6.17|4.37|6.28|4.48|6.09|4.29|0
1651682700000|2022-05-04 16:45:00|6.19|4.39|6.1|4.3|6.19|4.39|6.01|4.21|0
1651683000000|2022-05-04 16:50:00|6.09|4.29|6.29|4.49|6.29|4.49|6.01|4.21|0
1651683300000|2022-05-04 16:55:00|6.3|4.5|6.4|4.6|6.41|4.61|6.16|4.36|0
1651683600000|2022-05-04 17:00:00|6.41|4.61|6.09|4.29|6.54|4.74|5.93|4.13|0
1651683900000|2022-05-04 17:05:00|6.1|4.3|6.21|4.41|6.22|4.42|5.85|4.05|0
1651684200000|2022-05-04 17:10:00|6.18|4.38|6.1|4.3|6.18|4.38|5.96|4.16|0
1651684500000|2022-05-04 17:15:00|6.11|4.31|6.17|4.37|6.23|4.43|6.11|4.31|0
1651684800000|2022-05-04 17:20:00|6.18|4.38|6.19|4.39|6.28|4.48|6.1|4.3|0
1651685100000|2022-05-04 17:25:00|6.21|4.41|6.1|4.3|6.23|4.43|6.08|4.28|0
1651685400000|2022-05-04 17:30:00|6.08|4.28|6.21|4.41|6.23|4.43|5.99|4.19|0
1651685700000|2022-05-04 17:35:00|6.23|4.43|6.12|4.32|6.3|4.5|5.98|4.18|0
1651686000000|2022-05-04 17:40:00|6.11|4.31|6.21|4.41|6.22|4.42|6.06|4.26|0
1651686300000|2022-05-04 17:45:00|6.22|4.42|6.12|4.32|6.22|4.42|6.12|4.32|0
1651686600000|2022-05-04 17:50:00|6.11|4.31|6.14|4.34|6.15|4.35|6.05|4.25|0
1651686900000|2022-05-04 17:55:00|6.12|4.32|6.37|4.57|6.66|4.86|6.09|4.29|0
1651687200000|2022-05-04 18:00:00|6.4|4.6|6.69|4.89|7.09|5.29|6.03|4.23|0
1651687500000|2022-05-04 18:05:00|6.76|4.96|6.2|4.4|7.02|5.22|5.8|4|0
1651687800000|2022-05-04 18:10:00|6.27|4.47|6.23|4.43|6.53|4.73|6.03|4.23|0
1651688100000|2022-05-04 18:15:00|6.24|4.44|5.77|3.97|6.27|4.47|5.65|3.85|0
1651688400000|2022-05-04 18:20:00|5.76|3.96|6.28|4.48|6.37|4.57|5.49|3.69|0
1651688700000|2022-05-04 18:25:00|6.26|4.46|6.16|4.36|7.08|5.28|6.11|4.31|0
1651689000000|2022-05-04 18:30:00|6.18|4.38|5.59|3.79|6.32|4.52|5.23|3.43|0
1651689300000|2022-05-04 18:35:00|5.58|3.78|6.34|4.54|6.4|4.6|5.42|3.62|0
1651689600000|2022-05-04 18:40:00|6.21|4.41|6.88|5.08|7.15|5.35|5.81|4.01|0
1651689900000|2022-05-04 18:45:00|6.84|5.04|6.43|4.63|8.24|6.44|6.18|4.38|0
1651690200000|2022-05-04 18:50:00|6.55|4.75|7.19|5.39|7.2|5.4|6.31|4.51|0
1651690500000|2022-05-04 18:55:00|7.21|5.41|6.92|5.12|7.41|5.61|6.8|5|0
1651690800000|2022-05-04 19:00:00|6.96|5.16|6.61|4.81|7.31|5.51|6.35|4.55|0
1651691100000|2022-05-04 19:05:00|6.62|4.82|6.89|5.09|7|5.2|6.52|4.72|0
1651691400000|2022-05-04 19:10:00|6.92|5.12|6.87|5.07|7.34|5.54|6.84|5.04|0
1651691700000|2022-05-04 19:15:00|6.84|5.04|6.67|4.87|7.22|5.42|6.57|4.77|0
1651692000000|2022-05-04 19:20:00|6.69|4.89|7.05|5.25|7.06|5.26|6.65|4.85|0
1651692300000|2022-05-04 19:25:00|7.03|5.23|6.94|5.14|7.4|5.6|6.92|5.12|0
1651692600000|2022-05-04 19:30:00|7.01|5.21|6.76|4.96|7.45|5.65|6.69|4.89|0
1651692900000|2022-05-04 19:35:00|6.77|4.97|6.79|4.99|6.86|5.06|6.53|4.73|0
1651693200000|2022-05-04 19:40:00|6.78|4.98|7.21|5.41|7.22|5.42|6.56|4.76|0
1651693500000|2022-05-04 19:45:00|7.16|5.36|7.43|5.63|7.43|5.63|6.95|5.15|0
1651693800000|2022-05-04 19:50:00|7.5|5.7|7.57|5.77|7.85|6.05|6.94|5.14|0
1651694100000|2022-05-04 19:55:00|7.49|5.69|7.57|5.77|7.69|5.89|7.34|5.54|0
1651694400000|2022-05-04 20:00:00|7.49|5.69|7.47|5.67|7.58|5.78|7.46|5.66|0
1651694700000|2022-05-04 20:05:00|7.44|5.64|7.48|5.68|7.58|5.78|7.44|5.64|0
1651695000000|2022-05-04 20:10:00|7.49|5.69|7.58|5.78|7.58|5.78|7.31|5.51|0
1651695300000|2022-05-04 20:15:00|7.53|5.73|7.52|5.72|7.59|5.79|7.5|5.7|0
1651695600000|2022-05-04 20:20:00|7.53|5.73|7.52|5.72|7.62|5.82|7.52|5.72|0
1651695900000|2022-05-04 20:25:00|7.53|5.73|7.5|5.7|7.6|5.8|7.5|5.7|0
1651696200000|2022-05-04 20:30:00|7.46|5.66|7.43|5.63|7.5|5.7|7.43|5.63|0
1651696500000|2022-05-04 20:35:00|7.44|5.64|7.46|5.66|7.48|5.68|7.4|5.6|0
1651696800000|2022-05-04 20:40:00|7.45|5.65|7.46|5.66|7.48|5.68|7.43|5.63|0
1651697100000|2022-05-04 20:45:00|7.45|5.65|7.41|5.61|7.47|5.67|7.4|5.6|0
1651697400000|2022-05-04 20:50:00|7.42|5.62|7.43|5.63|7.46|5.66|7.4|5.6|0
1651697700000|2022-05-04 20:55:00|7.42|5.62|7.41|5.61|7.44|5.64|7.4|5.6|0
1651698000000|2022-05-04 21:00:00|7.43|5.63|7.49|5.69|7.51|5.71|7.42|5.62|0
1651698300000|2022-05-04 21:05:00|7.51|5.71|7.51|5.71|7.54|5.74|7.5|5.7|0
1651698600000|2022-05-04 21:10:00|7.52|5.72|7.53|5.73|7.54|5.74|7.51|5.71|0
1651698900000|2022-05-04 21:15:00|7.54|5.74|7.56|5.76|7.56|5.76|7.54|5.74|0
1651699200000|2022-05-04 21:20:00|7.57|5.77|7.54|5.74|7.57|5.77|7.54|5.74|0
1651699500000|2022-05-04 21:25:00|7.56|5.76|7.57|5.77|7.57|5.77|7.53|5.73|0
1651699800000|2022-05-04 21:30:00|7.58|5.78|7.58|5.78|7.59|5.79|7.58|5.78|0
1651700100000|2022-05-04 21:35:00|7.57|5.77|7.57|5.77|7.58|5.78|7.57|5.77|0
1651700400000|2022-05-04 21:40:00|7.56|5.76|7.54|5.74|7.56|5.76|7.54|5.74|0
1651700700000|2022-05-04 21:45:00|7.55|5.75|7.55|5.75|7.56|5.76|7.54|5.74|0
1651701000000|2022-05-04 21:50:00|7.56|5.76|7.55|5.75|7.56|5.76|7.55|5.75|0
1651701300000|2022-05-04 21:55:00|7.54|5.74|7.54|5.74|7.55|5.75|7.53|5.73|0
1651701600000|2022-05-04 22:00:00|7.58|5.78|7.62|5.82|7.63|5.83|7.51|5.71|0
1651701900000|2022-05-04 22:05:00|7.61|5.81|7.61|5.81|7.63|5.83|7.57|5.77|0
1651702200000|2022-05-04 22:10:00|7.6|5.8|7.71|5.91|7.72|5.92|7.58|5.78|0
1651702500000|2022-05-04 22:15:00|7.7|5.9|7.79|5.99|7.79|5.99|7.7|5.9|0
1651702800000|2022-05-04 22:20:00|7.8|6|7.81|6.01|7.87|6.07|7.79|5.99|0
1651703100000|2022-05-04 22:25:00|7.8|6|7.77|5.97|7.81|6.01|7.75|5.95|0
1651703400000|2022-05-04 22:30:00|7.78|5.98|7.64|5.84|7.78|5.98|7.62|5.82|0
1651703700000|2022-05-04 22:35:00|7.63|5.83|7.53|5.73|7.63|5.83|7.5|5.7|0
1651704000000|2022-05-04 22:40:00|7.52|5.72|7.43|5.63|7.52|5.72|7.41|5.61|0
1651704300000|2022-05-04 22:45:00|7.44|5.64|7.44|5.64|7.47|5.67|7.43|5.63|0
1651704600000|2022-05-04 22:50:00|7.45|5.65|7.48|5.68|7.5|5.7|7.45|5.65|0
1651704900000|2022-05-04 22:55:00|7.49|5.69|7.46|5.66|7.52|5.72|7.45|5.65|0
1651705200000|2022-05-04 23:00:00|7.47|5.67|7.52|5.72|7.53|5.73|7.46|5.66|0
1651705500000|2022-05-04 23:05:00|7.53|5.73|7.54|5.74|7.56|5.76|7.51|5.71|0
1651705800000|2022-05-04 23:10:00|7.55|5.75|7.55|5.75|7.59|5.79|7.54|5.74|0
1651706100000|2022-05-04 23:15:00|7.54|5.74|7.53|5.73|7.56|5.76|7.52|5.72|0
1651706400000|2022-05-04 23:20:00|7.54|5.74|7.49|5.69|7.54|5.74|7.47|5.67|0
1651706700000|2022-05-04 23:25:00|7.48|5.68|7.48|5.68|7.5|5.7|7.47|5.67|0
1651707000000|2022-05-04 23:30:00|7.49|5.69|7.45|5.65|7.49|5.69|7.44|5.64|0
1651707300000|2022-05-04 23:35:00|7.46|5.66|7.4|5.6|7.5|5.7|7.39|5.59|0
1651707600000|2022-05-04 23:40:00|7.39|5.59|7.45|5.65|7.46|5.66|7.39|5.59|0
1651707900000|2022-05-04 23:45:00|7.44|5.64|7.43|5.63|7.46|5.66|7.42|5.62|0
1651708200000|2022-05-04 23:50:00|7.44|5.64|7.51|5.71|7.51|5.71|7.44|5.64|0
1651708500000|2022-05-04 23:55:00|7.5|5.7|7.49|5.69|7.52|5.72|7.48|5.68|0
1651708800000|2022-05-05 00:00:00|7.5|5.7|7.5|5.7|7.55|5.75|7.48|5.68|0
1651709100000|2022-05-05 00:05:00|7.51|5.71|7.48|5.68|7.52|5.72|7.43|5.63|0
1651709400000|2022-05-05 00:10:00|7.47|5.67|7.46|5.66|7.51|5.71|7.43|5.63|0
1651709700000|2022-05-05 00:15:00|7.44|5.64|7.5|5.7|7.5|5.7|7.44|5.64|0
1651710000000|2022-05-05 00:20:00|7.49|5.69|7.64|5.84|7.73|5.93|7.47|5.67|0
1651710300000|2022-05-05 00:25:00|7.66|5.86|7.57|5.77|7.69|5.89|7.57|5.77|0
1651710600000|2022-05-05 00:30:00|7.58|5.78|7.69|5.89|7.72|5.92|7.56|5.76|0
1651710900000|2022-05-05 00:35:00|7.7|5.9|7.69|5.89|7.72|5.92|7.65|5.85|0
1651711200000|2022-05-05 00:40:00|7.68|5.88|7.63|5.83|7.69|5.89|7.62|5.82|0
1651711500000|2022-05-05 00:45:00|7.64|5.84|7.7|5.9|7.73|5.93|7.63|5.83|0
1651711800000|2022-05-05 00:50:00|7.69|5.89|7.66|5.86|7.7|5.9|7.64|5.84|0
1651712100000|2022-05-05 00:55:00|7.65|5.85|7.7|5.9|7.72|5.92|7.63|5.83|0
1651712400000|2022-05-05 01:00:00|7.71|5.91|7.7|5.9|7.74|5.94|7.69|5.89|0
1651712700000|2022-05-05 01:05:00|7.71|5.91|7.69|5.89|7.74|5.94|7.69|5.89|0
1651713000000|2022-05-05 01:10:00|7.68|5.88|7.67|5.87|7.71|5.91|7.67|5.87|0
1651713300000|2022-05-05 01:15:00|7.68|5.88|7.66|5.86|7.68|5.88|7.59|5.79|0
1651713600000|2022-05-05 01:20:00|7.67|5.87|7.76|5.96|7.76|5.96|7.65|5.85|0
1651713900000|2022-05-05 01:25:00|7.77|5.97|8.35|6.55|8.36|6.56|7.76|5.96|0
1651714200000|2022-05-05 01:30:00|8.32|6.52|8.27|6.47|8.43|6.63|8.26|6.46|0
1651714500000|2022-05-05 01:35:00|8.26|6.46|8.27|6.47|8.29|6.49|8.23|6.43|0
1651714800000|2022-05-05 01:40:00|8.26|6.46|8.13|6.33|8.29|6.49|8.09|6.29|0
1651715100000|2022-05-05 01:45:00|8.14|6.34|8.05|6.25|8.17|6.37|8.02|6.22|0
1651715400000|2022-05-05 01:50:00|8.04|6.24|8|6.2|8.05|6.25|7.99|6.19|0
1651715700000|2022-05-05 01:55:00|8.01|6.21|8.07|6.27|8.09|6.29|8.01|6.21|0
1651716000000|2022-05-05 02:00:00|8.08|6.28|8.01|6.21|8.08|6.28|8|6.2|0
1651716300000|2022-05-05 02:05:00|8|6.2|8.06|6.26|8.07|6.27|7.99|6.19|0
1651716600000|2022-05-05 02:10:00|8.07|6.27|8.04|6.24|8.09|6.29|8.02|6.22|0
1651716900000|2022-05-05 02:15:00|8.07|6.27|8.06|6.26|8.07|6.27|8.03|6.23|0
1651717200000|2022-05-05 02:20:00|8.04|6.24|7.94|6.14|8.04|6.24|7.92|6.12|0
1651717500000|2022-05-05 02:25:00|7.93|6.13|8|6.2|8|6.2|7.92|6.12|0
1651717800000|2022-05-05 02:30:00|8.01|6.21|7.97|6.17|8.02|6.22|7.96|6.16|0
1651718100000|2022-05-05 02:35:00|7.96|6.16|7.98|6.18|7.98|6.18|7.93|6.13|0
1651718400000|2022-05-05 02:40:00|7.97|6.17|8.01|6.21|8.01|6.21|7.97|6.17|0
1651718700000|2022-05-05 02:45:00|8|6.2|8.02|6.22|8.02|6.22|7.97|6.17|0
1651719000000|2022-05-05 02:50:00|8.01|6.21|8|6.2|8.05|6.25|7.99|6.19|0
1651719300000|2022-05-05 02:55:00|7.99|6.19|7.96|6.16|8.03|6.23|7.96|6.16|0
1651719600000|2022-05-05 03:00:00|7.98|6.18|8.04|6.24|8.09|6.29|7.98|6.18|0
1651719900000|2022-05-05 03:05:00|8.05|6.25|8.13|6.33|8.13|6.33|8|6.2|0
1651720200000|2022-05-05 03:10:00|8.15|6.35|8.11|6.31|8.15|6.35|8.07|6.27|0
1651720500000|2022-05-05 03:15:00|8.12|6.32|8.19|6.39|8.19|6.39|8.11|6.31|0
1651720800000|2022-05-05 03:20:00|8.18|6.38|8.16|6.36|8.19|6.39|8.13|6.33|0
1651721100000|2022-05-05 03:25:00|8.17|6.37|8.23|6.43|8.23|6.43|8.16|6.36|0
1651721400000|2022-05-05 03:30:00|8.22|6.42|8.14|6.34|8.22|6.42|8.13|6.33|0
1651721700000|2022-05-05 03:35:00|8.15|6.35|8.13|6.33|8.19|6.39|8.13|6.33|0
1651722000000|2022-05-05 03:40:00|8.12|6.32|8.17|6.37|8.19|6.39|8.12|6.32|0
1651722300000|2022-05-05 03:45:00|8.16|6.36|8.17|6.37|8.18|6.38|8.14|6.34|0
1651722600000|2022-05-05 03:50:00|8.16|6.36|8.14|6.34|8.19|6.39|8.13|6.33|0
1651722900000|2022-05-05 03:55:00|8.15|6.35|8.16|6.36|8.17|6.37|8.13|6.33|0
1651723200000|2022-05-05 04:00:00|8.15|6.35|8.19|6.39|8.19|6.39|8.15|6.35|0
1651723500000|2022-05-05 04:05:00|8.16|6.36|8.16|6.36|8.18|6.38|8.15|6.35|0
1651723800000|2022-05-05 04:10:00|8.15|6.35|8.17|6.37|8.18|6.38|8.14|6.34|0
1651724100000|2022-05-05 04:15:00|8.16|6.36|8.16|6.36|8.16|6.36|8.14|6.34|0
1651724400000|2022-05-05 04:20:00|8.15|6.35|8.16|6.36|8.16|6.36|8.15|6.35|0
1651724700000|2022-05-05 04:25:00|8.19|6.39|8.16|6.36|8.2|6.4|8.16|6.36|0
1651725000000|2022-05-05 04:30:00|8.17|6.37|8.18|6.38|8.2|6.4|8.15|6.35|0
1651725300000|2022-05-05 04:35:00|8.19|6.39|8.27|6.47|8.28|6.48|8.19|6.39|0
1651725600000|2022-05-05 04:40:00|8.26|6.46|8.33|6.53|8.35|6.55|8.24|6.44|0
1651725900000|2022-05-05 04:45:00|8.32|6.52|8.35|6.55|8.35|6.55|8.32|6.52|0
1651726200000|2022-05-05 04:50:00|8.34|6.54|8.36|6.56|8.38|6.58|8.33|6.53|0
1651726500000|2022-05-05 04:55:00|8.35|6.55|8.41|6.61|8.41|6.61|8.35|6.55|0
1651726800000|2022-05-05 05:00:00|8.42|6.62|8.39|6.59|8.46|6.66|8.39|6.59|0
1651727100000|2022-05-05 05:05:00|8.36|6.56|8.29|6.49|8.37|6.57|8.27|6.47|0
1651727400000|2022-05-05 05:10:00|8.28|6.48|8.41|6.61|8.41|6.61|8.28|6.48|0
1651727700000|2022-05-05 05:15:00|8.42|6.62|8.43|6.63|8.45|6.65|8.41|6.61|0
1651728000000|2022-05-05 05:20:00|8.42|6.62|8.43|6.63|8.57|6.77|8.41|6.61|0
1651728300000|2022-05-05 05:25:00|8.44|6.64|8.38|6.58|8.45|6.65|8.36|6.56|0
1651728600000|2022-05-05 05:30:00|8.39|6.59|8.47|6.67|8.47|6.67|8.38|6.58|0
1651728900000|2022-05-05 05:35:00|8.48|6.68|8.46|6.66|8.58|6.78|8.44|6.64|0
1651729200000|2022-05-05 05:40:00|8.45|6.65|8.49|6.69|8.52|6.72|8.44|6.64|0
1651729500000|2022-05-05 05:45:00|8.46|6.66|8.34|6.54|8.47|6.67|8.26|6.46|0
1651729800000|2022-05-05 05:50:00|8.35|6.55|8.38|6.58|8.42|6.62|8.3|6.5|0
1651730100000|2022-05-05 05:55:00|8.39|6.59|8.48|6.68|8.48|6.68|8.37|6.57|0
1651730400000|2022-05-05 06:00:00|8.49|6.69|8.41|6.61|8.53|6.73|8.36|6.56|0
1651730700000|2022-05-05 06:05:00|8.39|6.59|8.3|6.5|8.39|6.59|8.28|6.48|0
1651731000000|2022-05-05 06:10:00|8.31|6.51|8.38|6.58|8.49|6.69|8.3|6.5|0
1651731300000|2022-05-05 06:15:00|8.36|6.56|8.44|6.64|8.49|6.69|8.34|6.54|0
1651731600000|2022-05-05 06:20:00|8.45|6.65|8.28|6.48|8.47|6.67|8.26|6.46|0
1651731900000|2022-05-05 06:25:00|8.27|6.47|7.97|6.17|8.31|6.51|7.92|6.12|0
1651732200000|2022-05-05 06:30:00|7.96|6.16|7.97|6.17|7.98|6.18|7.86|6.06|0
1651732500000|2022-05-05 06:35:00|7.98|6.18|7.88|6.08|7.98|6.18|7.87|6.07|0
1651732800000|2022-05-05 06:40:00|7.89|6.09|7.86|6.06|7.95|6.15|7.85|6.05|0
1651733100000|2022-05-05 06:45:00|7.87|6.07|7.87|6.07|7.91|6.11|7.83|6.03|0
1651733400000|2022-05-05 06:50:00|7.89|6.09|7.83|6.03|7.93|6.13|7.83|6.03|0
1651733700000|2022-05-05 06:55:00|7.86|6.06|7.71|5.91|7.91|6.11|7.7|5.9|0
1651734000000|2022-05-05 07:00:00|7.76|5.96|7.8|6|7.83|6.03|7.6|5.8|0
1651734300000|2022-05-05 07:05:00|7.81|6.01|7.73|5.93|7.82|6.02|7.6|5.8|0
1651734600000|2022-05-05 07:10:00|7.74|5.94|7.45|5.65|7.75|5.95|7.45|5.65|0
1651734900000|2022-05-05 07:15:00|7.44|5.64|7.34|5.54|7.48|5.68|7.33|5.53|0
1651735200000|2022-05-05 07:20:00|7.33|5.53|7.56|5.76|8.12|6.32|7.33|5.53|0
1651735500000|2022-05-05 07:25:00|7.55|5.75|7.52|5.72|7.68|5.88|7.5|5.7|0
1651735800000|2022-05-05 07:30:00|7.55|5.75|7.58|5.78|7.7|5.9|7.55|5.75|0
1651736100000|2022-05-05 07:35:00|7.4|5.6|7.26|5.46|7.52|5.72|7.25|5.45|0
1651736400000|2022-05-05 07:40:00|7.27|5.47|7.44|5.64|7.45|5.65|7.26|5.46|0
1651736700000|2022-05-05 07:45:00|7.43|5.63|7.5|5.7|7.55|5.75|7.39|5.59|0
1651737000000|2022-05-05 07:50:00|7.48|5.68|7.57|5.77|7.64|5.84|7.46|5.66|0
1651737300000|2022-05-05 07:55:00|7.58|5.78|7.59|5.79|7.61|5.81|7.45|5.65|0
1651737600000|2022-05-05 08:00:00|7.6|5.8|7.47|5.67|7.67|5.87|7.42|5.62|0
1651737900000|2022-05-05 08:05:00|7.48|5.68|7.38|5.58|7.54|5.74|7.36|5.56|0
1651738200000|2022-05-05 08:10:00|7.37|5.57|7.33|5.53|7.5|5.7|7.3|5.5|0
1651738500000|2022-05-05 08:15:00|7.34|5.54|7.41|5.61|7.53|5.73|7.33|5.53|0
1651738800000|2022-05-05 08:20:00|7.43|5.63|7.52|5.72|7.54|5.74|7.43|5.63|0
1651739100000|2022-05-05 08:25:00|7.5|5.7|7.3|5.5|7.5|5.7|7.27|5.47|0
1651739400000|2022-05-05 08:30:00|7.29|5.49|7.16|5.36|7.31|5.51|7.16|5.36|0
1651739700000|2022-05-05 08:35:00|7.17|5.37|7.16|5.36|7.21|5.41|7.15|5.35|0
1651740000000|2022-05-05 08:40:00|7.15|5.35|6.96|5.16|7.16|5.36|6.91|5.11|0
1651740300000|2022-05-05 08:45:00|6.97|5.17|7.02|5.22|7.04|5.24|6.9|5.1|0
1651740600000|2022-05-05 08:50:00|7.03|5.23|7.04|5.24|7.1|5.3|7.01|5.21|0
1651740900000|2022-05-05 08:55:00|7.03|5.23|7.08|5.28|7.08|5.28|6.92|5.12|0
1651741200000|2022-05-05 09:00:00|7.07|5.27|7.1|5.3|7.12|5.32|7.05|5.25|0
1651741500000|2022-05-05 09:05:00|7.11|5.31|7.11|5.31|7.12|5.32|7.05|5.25|0
1651741800000|2022-05-05 09:10:00|7.12|5.32|7.24|5.44|7.26|5.46|7.12|5.32|0
1651742100000|2022-05-05 09:15:00|7.23|5.43|7.27|5.47|7.29|5.49|7.22|5.42|0
1651742400000|2022-05-05 09:20:00|7.26|5.46|7.08|5.28|7.28|5.48|7.05|5.25|0
1651742700000|2022-05-05 09:25:00|7.07|5.27|7.07|5.27|7.21|5.41|7.07|5.27|0
1651743000000|2022-05-05 09:30:00|7.11|5.31|7.04|5.24|7.14|5.34|6.98|5.18|0
1651743300000|2022-05-05 09:35:00|7.06|5.26|7.01|5.21|7.11|5.31|6.99|5.19|0
1651743600000|2022-05-05 09:40:00|7.03|5.23|7.44|5.64|7.44|5.64|7.03|5.23|0
1651743900000|2022-05-05 09:45:00|7.43|5.63|7.36|5.56|7.43|5.63|7.33|5.53|0
1651744200000|2022-05-05 09:50:00|7.35|5.55|7.42|5.62|7.48|5.68|7.35|5.55|0
1651744500000|2022-05-05 09:55:00|7.43|5.63|7.45|5.65|7.56|5.76|7.43|5.63|0
1651744800000|2022-05-05 10:00:00|7.46|5.66|7.61|5.81|7.61|5.81|7.42|5.62|0
1651745100000|2022-05-05 10:05:00|7.62|5.82|7.4|5.6|7.66|5.86|7.39|5.59|0
1651745400000|2022-05-05 10:10:00|7.39|5.59|7.47|5.67|7.49|5.69|7.39|5.59|0
1651745700000|2022-05-05 10:15:00|7.46|5.66|7.31|5.51|7.46|5.66|7.31|5.51|0
1651746000000|2022-05-05 10:20:00|7.29|5.49|7.38|5.58|7.46|5.66|7.21|5.41|0
1651746300000|2022-05-05 10:25:00|7.39|5.59|7.44|5.64|7.47|5.67|7.34|5.54|0
1651746600000|2022-05-05 10:30:00|7.42|5.62|7.32|5.52|7.45|5.65|7.26|5.46|0
1651746900000|2022-05-05 10:35:00|7.31|5.51|7.36|5.56|7.36|5.56|7.28|5.48|0
1651747200000|2022-05-05 10:40:00|7.37|5.57|7.26|5.46|7.38|5.58|7.24|5.44|0
1651747500000|2022-05-05 10:45:00|7.27|5.47|7.36|5.56|7.37|5.57|7.25|5.45|0
1651747800000|2022-05-05 10:50:00|7.35|5.55|7.34|5.54|7.44|5.64|7.33|5.53|0
1651748100000|2022-05-05 10:55:00|7.33|5.53|7.04|5.24|7.33|5.53|7.04|5.24|0
1651748400000|2022-05-05 11:00:00|7.03|5.23|7.21|5.41|7.23|5.43|7.03|5.23|0
1651748700000|2022-05-05 11:05:00|7.2|5.4|7.39|5.59|7.41|5.61|7.19|5.39|0
1651749000000|2022-05-05 11:10:00|7.38|5.58|7.41|5.61|7.51|5.71|7.31|5.51|0
1651749300000|2022-05-05 11:15:00|7.39|5.59|7.03|5.23|7.46|5.66|7.02|5.22|0
1651749600000|2022-05-05 11:20:00|7.04|5.24|6.96|5.16|7.07|5.27|6.92|5.12|0
1651749900000|2022-05-05 11:25:00|6.94|5.14|6.83|5.03|7|5.2|6.82|5.02|0
1651750200000|2022-05-05 11:30:00|6.78|4.98|6.88|5.08|6.9|5.1|6.78|4.98|0
1651750500000|2022-05-05 11:35:00|6.89|5.09|6.91|5.11|7.04|5.24|6.84|5.04|0
1651750800000|2022-05-05 11:40:00|6.92|5.12|7.24|5.44|7.26|5.46|6.91|5.11|0
1651751100000|2022-05-05 11:45:00|7.25|5.45|7.26|5.46|7.32|5.52|7.2|5.4|0
1651751400000|2022-05-05 11:50:00|7.27|5.47|7.25|5.45|7.38|5.58|7.23|5.43|0
1651751700000|2022-05-05 11:55:00|7.26|5.46|6.95|5.15|7.34|5.54|6.92|5.12|0
1651752000000|2022-05-05 12:00:00|6.96|5.16|6.99|5.19|7.02|5.22|6.9|5.1|0
1651752300000|2022-05-05 12:05:00|6.98|5.18|7.11|5.31|7.13|5.33|6.96|5.16|0
1651752600000|2022-05-05 12:10:00|7.12|5.32|7.18|5.38|7.2|5.4|7.1|5.3|0
1651752900000|2022-05-05 12:15:00|7.19|5.39|7.11|5.31|7.19|5.39|7.06|5.26|0
1651753200000|2022-05-05 12:20:00|7.12|5.32|6.89|5.09|7.2|5.4|6.88|5.08|0
1651753500000|2022-05-05 12:25:00|6.88|5.08|6.99|5.19|7.04|5.24|6.84|5.04|0
1651753800000|2022-05-05 12:30:00|7|5.2|6.99|5.19|7.06|5.26|6.9|5.1|0
1651754100000|2022-05-05 12:35:00|7|5.2|7.04|5.24|7.07|5.27|6.98|5.18|0
1651754400000|2022-05-05 12:40:00|7.03|5.23|6.94|5.14|7.07|5.27|6.92|5.12|0
1651754700000|2022-05-05 12:45:00|6.92|5.12|6.9|5.1|6.99|5.19|6.9|5.1|0
1651755000000|2022-05-05 12:50:00|6.91|5.11|6.86|5.06|6.93|5.13|6.8|5|0
1651755300000|2022-05-05 12:55:00|6.85|5.05|6.8|5|6.93|5.13|6.79|4.99|0
1651755600000|2022-05-05 13:00:00|6.81|5.01|6.5|4.7|6.81|5.01|6.43|4.63|0
1651755900000|2022-05-05 13:05:00|6.48|4.68|6.97|5.17|6.98|5.18|6.45|4.65|0
1651756200000|2022-05-05 13:10:00|6.96|5.16|7|5.2|7|5.2|6.87|5.07|0
1651756500000|2022-05-05 13:15:00|7.01|5.21|6.85|5.05|7.09|5.29|6.82|5.02|0
1651756800000|2022-05-05 13:20:00|6.87|5.07|6.87|5.07|7.01|5.21|6.84|5.04|0
1651757100000|2022-05-05 13:25:00|6.86|5.06|6.71|4.91|6.86|5.06|6.71|4.91|0
1651757400000|2022-05-05 13:30:00|6.7|4.9|6.45|4.65|6.75|4.95|6.29|4.49|0
1651757700000|2022-05-05 13:35:00|6.5|4.7|6.7|4.9|6.78|4.98|6.36|4.56|0
1651758000000|2022-05-05 13:40:00|6.65|4.85|6.27|4.47|6.96|5.16|6.25|4.45|0
1651758300000|2022-05-05 13:45:00|6.29|4.49|6.42|4.62|6.59|4.79|6.07|4.27|0
1651758600000|2022-05-05 13:50:00|6.41|4.61|6.37|4.57|6.58|4.78|6.3|4.5|0
1651758900000|2022-05-05 13:55:00|6.36|4.56|6.23|4.43|6.47|4.67|6.08|4.28|0
1651759200000|2022-05-05 14:00:00|6.22|4.42|6.36|4.56|6.53|4.73|5.88|4.08|0
1651759500000|2022-05-05 14:05:00|6.35|4.55|6.29|4.49|6.57|4.77|6.12|4.32|0
1651759800000|2022-05-05 14:10:00|6.28|4.48|6.38|4.58|6.43|4.63|5.89|4.09|0
1651760100000|2022-05-05 14:15:00|6.44|4.64|6.53|4.73|6.6|4.8|6.28|4.48|0
1651760400000|2022-05-05 14:20:00|6.52|4.72|6.81|5.01|6.82|5.02|5.9|4.1|0
1651760700000|2022-05-05 14:25:00|6.83|5.03|6.8|5|7.06|5.26|6.78|4.98|0
1651761000000|2022-05-05 14:30:00|6.75|4.95|6.67|4.87|6.92|5.12|6.56|4.76|0
1651761300000|2022-05-05 14:35:00|6.69|4.89|6.36|4.56|6.85|5.05|6.34|4.54|0
1651761600000|2022-05-05 14:40:00|6.34|4.54|7.58|5.78|7.58|5.78|6.34|4.54|0
1651761900000|2022-05-05 14:45:00|7.52|5.72|6.97|5.17|7.66|5.86|6.92|5.12|0
1651762200000|2022-05-05 14:50:00|6.93|5.13|7.01|5.21|7.6|5.8|6.75|4.95|0
1651762500000|2022-05-05 14:55:00|7.06|5.26|7.38|5.58|7.38|5.58|7.02|5.22|0
1651762800000|2022-05-05 15:00:00|7.33|5.53|6.92|5.12|7.5|5.7|6.85|5.05|0
1651763100000|2022-05-05 15:05:00|6.89|5.09|6.52|4.72|7.06|5.26|6.35|4.55|0
1651763400000|2022-05-05 15:10:00|7.35|5.55|7.48|5.68|7.48|5.68|7.15|5.35|0
1651763700000|2022-05-05 15:15:00|7.4|5.6|7.36|5.56|7.65|5.85|7.12|5.32|0
1651764000000|2022-05-05 15:20:00|7.34|5.54|7.04|5.24|7.38|5.58|7.04|5.24|0
1651764300000|2022-05-05 15:25:00|7.06|5.26|7.42|5.62|7.42|5.62|7.01|5.21|0
1651764600000|2022-05-05 15:30:00|7.36|5.56|7.37|5.57|7.75|5.95|7.23|5.43|0
1651764900000|2022-05-05 15:35:00|7.4|5.6|7.5|5.7|8.01|6.21|7.39|5.59|0
1651765200000|2022-05-05 15:40:00|7.48|5.68|7.28|5.48|7.62|5.82|7.25|5.45|0
1651765500000|2022-05-05 15:45:00|7.25|5.45|6.96|5.16|7.25|5.45|6.84|5.04|0
1651765800000|2022-05-05 15:50:00|6.98|5.18|6.17|4.37|6.98|5.18|6.14|4.34|0
1651766100000|2022-05-05 15:55:00|6.19|4.39|6.96|5.16|7.43|5.63|6.15|4.35|0
1651766400000|2022-05-05 16:00:00|6.92|5.12|6.83|5.03|6.92|5.12|6.45|4.65|0
1651766700000|2022-05-05 16:05:00|6.84|5.04|7.34|5.54|7.38|5.58|6.84|5.04|0
1651767000000|2022-05-05 16:10:00|7.3|5.5|7.44|5.64|7.65|5.85|7.1|5.3|0
1651767300000|2022-05-05 16:15:00|7.43|5.63|7.56|5.76|7.6|5.8|7.19|5.39|0
1651767600000|2022-05-05 16:20:00|7.59|5.79|7.31|5.51|7.76|5.96|7.25|5.45|0
1651767900000|2022-05-05 16:25:00|7.4|5.6|7.57|5.77|7.93|6.13|7.36|5.56|0
1651768200000|2022-05-05 16:30:00|7.5|5.7|6.67|4.87|7.85|6.05|6.67|4.87|0
1651768500000|2022-05-05 16:35:00|6.69|4.89|6.47|4.67|6.69|4.89|6.27|4.47|0
1651768800000|2022-05-05 16:40:00|6.45|4.65|6.31|4.51|6.47|4.67|6.19|4.39|0
1651769100000|2022-05-05 16:45:00|6.32|4.52|6.18|4.38|6.4|4.6|6.07|4.27|0
1651769400000|2022-05-05 16:50:00|6.21|4.41|6.64|4.84|6.68|4.88|6.19|4.39|0
1651769700000|2022-05-05 16:55:00|6.72|4.92|6.89|5.09|6.9|5.1|6.65|4.85|0
1651770000000|2022-05-05 17:00:00|6.91|5.11|7.25|5.45|7.46|5.66|6.91|5.11|0
1651770300000|2022-05-05 17:05:00|7.26|5.46|7.48|5.68|7.63|5.83|7.23|5.43|0
1651770600000|2022-05-05 17:10:00|7.47|5.67|6.73|4.93|7.48|5.68|6.7|4.9|0
1651770900000|2022-05-05 17:15:00|6.75|4.95|6.78|4.98|6.9|5.1|6.48|4.68|0
1651771200000|2022-05-05 17:20:00|6.79|4.99|6.86|5.06|6.95|5.15|6.62|4.82|0
1651771500000|2022-05-05 17:25:00|6.84|5.04|6.84|5.04|6.89|5.09|6.57|4.77|0
1651771800000|2022-05-05 17:30:00|6.85|5.05|6.62|4.82|6.85|5.05|6.47|4.67|0
1651772100000|2022-05-05 17:35:00|6.63|4.83|6.8|5|7.25|5.45|6.63|4.83|0
1651772400000|2022-05-05 17:40:00|6.81|5.01|6.81|5.01|7.14|5.34|6.7|4.9|0
1651772700000|2022-05-05 17:45:00|6.79|4.99|6.54|4.74|6.95|5.15|6.54|4.74|0
1651773000000|2022-05-05 17:50:00|6.57|4.77|6.33|4.53|6.57|4.77|6.22|4.42|0
1651773300000|2022-05-05 17:55:00|6.35|4.55|6.33|4.53|6.39|4.59|6.12|4.32|0
1651773600000|2022-05-05 18:00:00|6.32|4.52|6.96|5.16|7.38|5.58|6.22|4.42|0
1651773900000|2022-05-05 18:05:00|6.98|5.18|7.17|5.37|7.27|5.47|6.9|5.1|0
1651774200000|2022-05-05 18:10:00|7.18|5.38|7.09|5.29|7.27|5.47|6.89|5.09|0
1651774500000|2022-05-05 18:15:00|7.06|5.26|6.64|4.84|7.68|5.88|6.64|4.84|0
1651774800000|2022-05-05 18:20:00|6.67|4.87|6.39|4.59|6.95|5.15|6.32|4.52|0
1651775100000|2022-05-05 18:25:00|6.36|4.56|6.03|4.23|6.44|4.64|6.03|4.23|0
1651775400000|2022-05-05 18:30:00|6.01|4.21|6.95|5.15|7.34|5.54|6.01|4.21|0
1651775700000|2022-05-05 18:35:00|6.93|5.13|7.15|5.35|7.15|5.35|6.85|5.05|0
1651776000000|2022-05-05 18:40:00|7.09|5.29|7.07|5.27|7.26|5.46|6.93|5.13|0
1651776300000|2022-05-05 18:45:00|7.12|5.32|7.26|5.46|7.42|5.62|7.07|5.27|0
1651776600000|2022-05-05 18:50:00|7.25|5.45|7.32|5.52|7.83|6.03|7.23|5.43|0
1651776900000|2022-05-05 18:55:00|7.28|5.48|7.27|5.47|7.32|5.52|7.13|5.33|0
1651777200000|2022-05-05 19:00:00|7.28|5.48|6.81|5.01|7.38|5.58|6.81|5.01|0
1651777500000|2022-05-05 19:05:00|6.83|5.03|6.77|4.97|6.93|5.13|6.59|4.79|0
1651777800000|2022-05-05 19:10:00|6.78|4.98|6.35|4.55|6.82|5.02|6.35|4.55|0
1651778100000|2022-05-05 19:15:00|6.36|4.56|6.52|4.72|6.55|4.75|6.34|4.54|0
1651778400000|2022-05-05 19:20:00|6.53|4.73|6.4|4.6|6.55|4.75|6.29|4.49|0
1651778700000|2022-05-05 19:25:00|6.37|4.57|7.29|5.49|7.64|5.84|6.36|4.56|0
1651779000000|2022-05-05 19:30:00|7.27|5.47|7.61|5.81|7.71|5.91|7.04|5.24|0
1651779300000|2022-05-05 19:35:00|7.64|5.84|7.88|6.08|8.11|6.31|7.56|5.76|0
1651779600000|2022-05-05 19:40:00|7.97|6.17|7.44|5.64|8.23|6.43|7.37|5.57|0
1651779900000|2022-05-05 19:45:00|7.49|5.69|7.32|5.52|7.72|5.92|6.83|5.03|0
1651780200000|2022-05-05 19:50:00|7.38|5.58|6.84|5.04|9.05|7.25|6.75|4.95|0
1651780500000|2022-05-05 19:55:00|6.96|5.16|7.62|5.82|7.62|5.82|6.93|5.13|0
1651780800000|2022-05-05 20:00:00|7.58|5.78|7.59|5.79|7.73|5.93|7.37|5.57|0
1651781100000|2022-05-05 20:05:00|7.62|5.82|7.6|5.8|7.68|5.88|7.38|5.58|0
1651781400000|2022-05-05 20:10:00|7.59|5.79|7.35|5.55|7.83|6.03|7.2|5.4|0
1651781700000|2022-05-05 20:15:00|7.33|5.53|7.24|5.44|7.38|5.58|7.24|5.44|0
1651782000000|2022-05-05 20:20:00|7.23|5.43|7.18|5.38|7.34|5.54|7.18|5.38|0
1651782300000|2022-05-05 20:25:00|7.17|5.37|7.21|5.41|7.24|5.44|7.14|5.34|0
1651782600000|2022-05-05 20:30:00|7.22|5.42|7.17|5.37|7.24|5.44|7.14|5.34|0
1651782900000|2022-05-05 20:35:00|7.14|5.34|7.27|5.47|7.27|5.47|7.14|5.34|0
1651783200000|2022-05-05 20:40:00|7.26|5.46|7.46|5.66|7.46|5.66|7.24|5.44|0
1651783500000|2022-05-05 20:45:00|7.47|5.67|7.41|5.61|7.57|5.77|7.41|5.61|0
1651783800000|2022-05-05 20:50:00|7.4|5.6|7.39|5.59|7.47|5.67|7.38|5.58|0
1651784100000|2022-05-05 20:55:00|7.4|5.6|7.33|5.53|7.44|5.64|7.22|5.42|0
1651784400000|2022-05-05 21:00:00|7.35|5.55|7.29|5.49|7.37|5.57|7.28|5.48|0
1651784700000|2022-05-05 21:05:00|7.28|5.48|7.28|5.48|7.29|5.49|7.27|5.47|0
1651785000000|2022-05-05 21:10:00|7.29|5.49|7.23|5.43|7.29|5.49|7.23|5.43|0
1651785300000|2022-05-05 21:15:00|7.25|5.45|7.25|5.45|7.26|5.46|7.24|5.44|0
1651785600000|2022-05-05 21:20:00|7.23|5.43|7.19|5.39|7.24|5.44|7.19|5.39|0
1651785900000|2022-05-05 21:25:00|7.2|5.4|7.18|5.38|7.2|5.4|7.18|5.38|0
1651786200000|2022-05-05 21:30:00|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1651786500000|2022-05-05 21:35:00|7.18|5.38|7.22|5.42|7.23|5.43|7.18|5.38|0
1651786800000|2022-05-05 21:40:00|7.21|5.41|7.2|5.4|7.22|5.42|7.19|5.39|0
1651787100000|2022-05-05 21:45:00|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1651787400000|2022-05-05 21:50:00|7.23|5.43|7.23|5.43|7.23|5.43|7.22|5.42|0
1651787700000|2022-05-05 21:55:00|7.22|5.42|7.22|5.42|7.23|5.43|7.2|5.4|0
1651788000000|2022-05-05 22:00:00|7.16|5.36|7.04|5.24|7.16|5.36|7.02|5.22|0
1651788300000|2022-05-05 22:05:00|7.03|5.23|7.02|5.22|7.08|5.28|7.01|5.21|0
1651788600000|2022-05-05 22:10:00|7.04|5.24|7.14|5.34|7.14|5.34|7.03|5.23|0
1651788900000|2022-05-05 22:15:00|7.13|5.33|6.9|5.1|7.13|5.33|6.9|5.1|0
1651789200000|2022-05-05 22:20:00|6.89|5.09|6.86|5.06|6.95|5.15|6.81|5.01|0
1651789500000|2022-05-05 22:25:00|6.85|5.05|6.88|5.08|6.9|5.1|6.81|5.01|0
1651789800000|2022-05-05 22:30:00|6.9|5.1|7.05|5.25|7.1|5.3|6.9|5.1|0
1651790100000|2022-05-05 22:35:00|7.06|5.26|7.09|5.29|7.12|5.32|7.05|5.25|0
1651790400000|2022-05-05 22:40:00|7.1|5.3|7.1|5.3|7.12|5.32|7.07|5.27|0
1651790700000|2022-05-05 22:45:00|7.11|5.31|7.11|5.31|7.17|5.37|7.09|5.29|0
1651791000000|2022-05-05 22:50:00|7.1|5.3|6.97|5.17|7.1|5.3|6.97|5.17|0
1651791300000|2022-05-05 22:55:00|6.98|5.18|7.08|5.28|7.1|5.3|6.98|5.18|0
1651791600000|2022-05-05 23:00:00|7.05|5.25|7.09|5.29|7.09|5.29|7|5.2|0
1651791900000|2022-05-05 23:05:00|7.1|5.3|7.08|5.28|7.11|5.31|7.06|5.26|0
1651792200000|2022-05-05 23:10:00|7.09|5.29|7.04|5.24|7.1|5.3|7.01|5.21|0
1651792500000|2022-05-05 23:15:00|7.05|5.25|6.97|5.17|7.05|5.25|6.97|5.17|0
1651792800000|2022-05-05 23:20:00|6.98|5.18|7|5.2|7.03|5.23|6.96|5.16|0
1651793100000|2022-05-05 23:25:00|7.01|5.21|7.08|5.28|7.08|5.28|6.97|5.17|0
1651793400000|2022-05-05 23:30:00|7.09|5.29|7.18|5.38|7.19|5.39|7.09|5.29|0
1651793700000|2022-05-05 23:35:00|7.19|5.39|7.15|5.35|7.19|5.39|7.1|5.3|0
1651794000000|2022-05-05 23:40:00|7.14|5.34|7.14|5.34|7.18|5.38|7.12|5.32|0
1651794300000|2022-05-05 23:45:00|7.13|5.33|7.09|5.29|7.16|5.36|7.03|5.23|0
1651794600000|2022-05-05 23:50:00|7.08|5.28|7.18|5.38|7.18|5.38|7.07|5.27|0
1651794900000|2022-05-05 23:55:00|7.17|5.37|7.19|5.39|7.23|5.43|7.15|5.35|0
1651795200000|2022-05-06 00:00:00|7.22|5.42|7.05|5.25|7.26|5.46|7|5.2|0
1651795500000|2022-05-06 00:05:00|7.03|5.23|6.84|5.04|7.03|5.23|6.76|4.96|0
1651795800000|2022-05-06 00:10:00|6.85|5.05|6.66|4.86|6.85|5.05|6.64|4.84|0
1651796100000|2022-05-06 00:15:00|6.67|4.87|6.94|5.14|6.96|5.16|6.66|4.86|0
1651796400000|2022-05-06 00:20:00|6.95|5.15|6.94|5.14|7.01|5.21|6.92|5.12|0
1651796700000|2022-05-06 00:25:00|6.93|5.13|6.94|5.14|6.96|5.16|6.92|5.12|0
1651797000000|2022-05-06 00:30:00|6.93|5.13|6.82|5.02|6.93|5.13|6.77|4.97|0
1651797300000|2022-05-06 00:35:00|6.81|5.01|6.73|4.93|6.83|5.03|6.71|4.91|0
1651797600000|2022-05-06 00:40:00|6.74|4.94|6.76|4.96|6.78|4.98|6.73|4.93|0
1651797900000|2022-05-06 00:45:00|6.74|4.94|6.75|4.95|6.81|5.01|6.65|4.85|0
1651798200000|2022-05-06 00:50:00|6.73|4.93|6.69|4.89|6.81|5.01|6.63|4.83|0
1651798500000|2022-05-06 00:55:00|6.7|4.9|6.58|4.78|6.7|4.9|6.51|4.71|0
1651798800000|2022-05-06 01:00:00|6.57|4.77|6.56|4.76|6.66|4.86|6.55|4.75|0
1651799100000|2022-05-06 01:05:00|6.55|4.75|6.63|4.83|6.67|4.87|6.55|4.75|0
1651799400000|2022-05-06 01:10:00|6.64|4.84|6.51|4.71|6.64|4.84|6.51|4.71|0
1651799700000|2022-05-06 01:15:00|6.52|4.72|6.64|4.84|6.75|4.95|6.44|4.64|0
1651800000000|2022-05-06 01:20:00|6.63|4.83|6.68|4.88|6.68|4.88|6.54|4.74|0
1651800300000|2022-05-06 01:25:00|6.67|4.87|6.81|5.01|6.84|5.04|6.66|4.86|0
1651800600000|2022-05-06 01:30:00|6.82|5.02|6.72|4.92|6.82|5.02|6.72|4.92|0
1651800900000|2022-05-06 01:35:00|6.73|4.93|6.78|4.98|6.85|5.05|6.72|4.92|0
1651801200000|2022-05-06 01:40:00|6.79|4.99|6.74|4.94|6.88|5.08|6.72|4.92|0
1651801500000|2022-05-06 01:45:00|6.93|5.13|6.92|5.12|7.01|5.21|6.92|5.12|0
1651801800000|2022-05-06 01:50:00|6.93|5.13|6.89|5.09|6.96|5.16|6.85|5.05|0
1651802100000|2022-05-06 01:55:00|6.9|5.1|6.94|5.14|6.96|5.16|6.89|5.09|0
1651802400000|2022-05-06 02:00:00|6.95|5.15|6.94|5.14|7.04|5.24|6.92|5.12|0
1651802700000|2022-05-06 02:05:00|6.93|5.13|6.87|5.07|6.95|5.15|6.85|5.05|0
1651803000000|2022-05-06 02:10:00|6.85|5.05|6.85|5.05|6.89|5.09|6.82|5.02|0
1651803300000|2022-05-06 02:15:00|6.86|5.06|6.94|5.14|6.99|5.19|6.84|5.04|0
1651803600000|2022-05-06 02:20:00|6.93|5.13|6.92|5.12|6.95|5.15|6.9|5.1|0
1651803900000|2022-05-06 02:25:00|6.93|5.13|7.08|5.28|7.11|5.31|6.91|5.11|0
1651804200000|2022-05-06 02:30:00|7.09|5.29|7.1|5.3|7.18|5.38|7.09|5.29|0
1651804500000|2022-05-06 02:35:00|7.11|5.31|7.04|5.24|7.11|5.31|7.03|5.23|0
1651804800000|2022-05-06 02:40:00|7.02|5.22|7.02|5.22|7.04|5.24|7|5.2|0
1651805100000|2022-05-06 02:45:00|7.01|5.21|7.11|5.31|7.11|5.31|6.99|5.19|0
1651805400000|2022-05-06 02:50:00|7.09|5.29|7.14|5.34|7.14|5.34|7.08|5.28|0
1651805700000|2022-05-06 02:55:00|7.13|5.33|7.14|5.34|7.19|5.39|7.12|5.32|0
1651806000000|2022-05-06 03:00:00|7.17|5.37|7.17|5.37|7.26|5.46|7.16|5.36|0
1651806300000|2022-05-06 03:05:00|7.16|5.36|7.11|5.31|7.16|5.36|7.08|5.28|0
1651806600000|2022-05-06 03:10:00|7.1|5.3|7.08|5.28|7.12|5.32|7.08|5.28|0
1651806900000|2022-05-06 03:15:00|7.09|5.29|7.09|5.29|7.1|5.3|7.07|5.27|0
1651807200000|2022-05-06 03:20:00|7.1|5.3|7.15|5.35|7.16|5.36|7.08|5.28|0
1651807500000|2022-05-06 03:25:00|7.14|5.34|7.15|5.35|7.17|5.37|7.11|5.31|0
1651807800000|2022-05-06 03:30:00|7.16|5.36|7.3|5.5|7.32|5.52|7.13|5.33|0
1651808100000|2022-05-06 03:35:00|7.31|5.51|7.35|5.55|7.4|5.6|7.28|5.48|0
1651808400000|2022-05-06 03:40:00|7.34|5.54|7.39|5.59|7.39|5.59|7.28|5.48|0
1651808700000|2022-05-06 03:45:00|7.4|5.6|7.37|5.57|7.41|5.61|7.36|5.56|0
1651809000000|2022-05-06 03:50:00|7.36|5.56|7.52|5.72|7.54|5.74|7.36|5.56|0
1651809300000|2022-05-06 03:55:00|7.51|5.71|7.52|5.72|7.57|5.77|7.49|5.69|0
1651809600000|2022-05-06 04:00:00|7.51|5.71|7.51|5.71|7.53|5.73|7.49|5.69|0
1651809900000|2022-05-06 04:05:00|7.52|5.72|7.52|5.72|7.56|5.76|7.51|5.71|0
1651810200000|2022-05-06 04:10:00|7.53|5.73|7.48|5.68|7.54|5.74|7.47|5.67|0
1651810500000|2022-05-06 04:15:00|7.49|5.69|7.34|5.54|7.49|5.69|7.33|5.53|0
1651810800000|2022-05-06 04:20:00|7.33|5.53|7.37|5.57|7.39|5.59|7.27|5.47|0
1651811100000|2022-05-06 04:25:00|7.38|5.58|7.3|5.5|7.39|5.59|7.26|5.46|0
1651811400000|2022-05-06 04:30:00|7.32|5.52|7.3|5.5|7.33|5.53|7.24|5.44|0
1651811700000|2022-05-06 04:35:00|7.31|5.51|7.3|5.5|7.33|5.53|7.28|5.48|0
1651812000000|2022-05-06 04:40:00|7.29|5.49|7.27|5.47|7.29|5.49|7.25|5.45|0
1651812300000|2022-05-06 04:45:00|7.26|5.46|7.2|5.4|7.26|5.46|7.17|5.37|0
1651812600000|2022-05-06 04:50:00|7.21|5.41|7.26|5.46|7.27|5.47|7.21|5.41|0
1651812900000|2022-05-06 04:55:00|7.25|5.45|7.31|5.51|7.31|5.51|7.25|5.45|0
1651813200000|2022-05-06 05:00:00|7.28|5.48|7.2|5.4|7.28|5.48|7.09|5.29|0
1651813500000|2022-05-06 05:05:00|7.23|5.43|7.12|5.32|7.29|5.49|7.11|5.31|0
1651813800000|2022-05-06 05:10:00|7.13|5.33|7.12|5.32|7.17|5.37|7.08|5.28|0
1651814100000|2022-05-06 05:15:00|7.13|5.33|7.26|5.46|7.27|5.47|7.08|5.28|0
1651814400000|2022-05-06 05:20:00|7.27|5.47|7.24|5.44|7.28|5.48|7.22|5.42|0
1651814700000|2022-05-06 05:25:00|7.23|5.43|7.29|5.49|7.32|5.52|7.18|5.38|0
1651815000000|2022-05-06 05:30:00|7.3|5.5|7.27|5.47|7.32|5.52|7.22|5.42|0
1651815300000|2022-05-06 05:35:00|7.26|5.46|7.33|5.53|7.33|5.53|7.21|5.41|0
1651815600000|2022-05-06 05:40:00|7.32|5.52|7.22|5.42|7.33|5.53|7.19|5.39|0
1651815900000|2022-05-06 05:45:00|7.23|5.43|7.19|5.39|7.27|5.47|7.17|5.37|0
1651816200000|2022-05-06 05:50:00|7.2|5.4|7.3|5.5|7.31|5.51|7.19|5.39|0
1651816500000|2022-05-06 05:55:00|7.28|5.48|7.28|5.48|7.29|5.49|7.17|5.37|0
1651816800000|2022-05-06 06:00:00|7.3|5.5|7.47|5.67|7.47|5.67|7.22|5.42|0
1651817100000|2022-05-06 06:05:00|7.46|5.66|7.51|5.71|7.53|5.73|7.42|5.62|0
1651817400000|2022-05-06 06:10:00|7.52|5.72|7.54|5.74|7.55|5.75|7.49|5.69|0
1651817700000|2022-05-06 06:15:00|7.55|5.75|7.44|5.64|7.55|5.75|7.37|5.57|0
1651818000000|2022-05-06 06:20:00|7.46|5.66|7.49|5.69|7.54|5.74|7.43|5.63|0
1651818300000|2022-05-06 06:25:00|7.47|5.67|7.18|5.38|7.47|5.67|7.17|5.37|0
1651818600000|2022-05-06 06:30:00|7.17|5.37|7.41|5.61|7.41|5.61|7.17|5.37|0
1651818900000|2022-05-06 06:35:00|7.42|5.62|7.53|5.73|7.55|5.75|7.33|5.53|0
1651819200000|2022-05-06 06:40:00|7.54|5.74|7.53|5.73|7.55|5.75|7.44|5.64|0
1651819500000|2022-05-06 06:45:00|7.55|5.75|7.39|5.59|7.55|5.75|7.39|5.59|0
1651819800000|2022-05-06 06:50:00|7.38|5.58|7.28|5.48|7.43|5.63|7.28|5.48|0
1651820100000|2022-05-06 06:55:00|7.27|5.47|7.12|5.32|7.35|5.55|7.11|5.31|0
1651820400000|2022-05-06 07:00:00|7.13|5.33|7.02|5.22|7.13|5.33|6.85|5.05|0
1651820700000|2022-05-06 07:05:00|7.03|5.23|6.87|5.07|7.04|5.24|6.86|5.06|0
1651821000000|2022-05-06 07:10:00|6.85|5.05|6.97|5.17|6.97|5.17|6.75|4.95|0
1651821300000|2022-05-06 07:15:00|6.98|5.18|7.02|5.22|7.03|5.23|6.88|5.08|0
1651821600000|2022-05-06 07:20:00|7.04|5.24|6.8|5|7.04|5.24|6.75|4.95|0
1651821900000|2022-05-06 07:25:00|6.76|4.96|6.74|4.94|6.9|5.1|6.69|4.89|0
1651822200000|2022-05-06 07:30:00|6.75|4.95|7.25|5.45|7.49|5.69|6.67|4.87|0
1651822500000|2022-05-06 07:35:00|7.26|5.46|7.19|5.39|7.33|5.53|7.17|5.37|0
1651822800000|2022-05-06 07:40:00|7.2|5.4|7.47|5.67|7.5|5.7|7.12|5.32|0
1651823100000|2022-05-06 07:45:00|7.46|5.66|7.54|5.74|7.6|5.8|7.41|5.61|0
1651823400000|2022-05-06 07:50:00|7.55|5.75|7.84|6.04|7.89|6.09|7.47|5.67|0
1651823700000|2022-05-06 07:55:00|7.86|6.06|7.51|5.71|7.95|6.15|7.45|5.65|0
1651824000000|2022-05-06 08:00:00|7.52|5.72|7.47|5.67|7.52|5.72|7.28|5.48|0
1651824300000|2022-05-06 08:05:00|7.48|5.68|7.58|5.78|7.74|5.94|7.43|5.63|0
1651824600000|2022-05-06 08:10:00|7.6|5.8|7.51|5.71|7.66|5.86|7.47|5.67|0
1651824900000|2022-05-06 08:15:00|7.5|5.7|7.78|5.98|7.84|6.04|7.38|5.58|0
1651825200000|2022-05-06 08:20:00|7.8|6|7.7|5.9|7.81|6.01|7.65|5.85|0
1651825500000|2022-05-06 08:25:00|7.74|5.94|7.82|6.02|7.83|6.03|7.63|5.83|0
1651825800000|2022-05-06 08:30:00|7.81|6.01|7.34|5.54|8.09|6.29|7.32|5.52|0
1651826100000|2022-05-06 08:35:00|7.35|5.55|7.29|5.49|7.35|5.55|7.21|5.41|0
1651826400000|2022-05-06 08:40:00|7.27|5.47|7.11|5.31|7.29|5.49|7.1|5.3|0
1651826700000|2022-05-06 08:45:00|7.12|5.32|7.14|5.34|7.25|5.45|7.08|5.28|0
1651827000000|2022-05-06 08:50:00|7.15|5.35|6.77|4.97|7.16|5.36|6.74|4.94|0
1651827300000|2022-05-06 08:55:00|6.74|4.94|6.81|5.01|6.95|5.15|6.74|4.94|0
1651827600000|2022-05-06 09:00:00|6.79|4.99|7.12|5.32|7.13|5.33|6.77|4.97|0
1651827900000|2022-05-06 09:05:00|7.13|5.33|6.98|5.18|7.15|5.35|6.94|5.14|0
1651828200000|2022-05-06 09:10:00|6.97|5.17|7.02|5.22|7.13|5.33|6.97|5.17|0
1651828500000|2022-05-06 09:15:00|7.01|5.21|6.88|5.08|7.08|5.28|6.8|5|0
1651828800000|2022-05-06 09:20:00|6.87|5.07|6.73|4.93|7|5.2|6.68|4.88|0
1651829100000|2022-05-06 09:25:00|6.77|4.97|6.72|4.92|6.79|4.99|6.68|4.88|0
1651829400000|2022-05-06 09:30:00|6.7|4.9|6.97|5.17|6.98|5.18|6.7|4.9|0
1651829700000|2022-05-06 09:35:00|6.98|5.18|7.06|5.26|7.07|5.27|6.87|5.07|0
1651830000000|2022-05-06 09:40:00|7.08|5.28|7.09|5.29|7.1|5.3|7|5.2|0
1651830300000|2022-05-06 09:45:00|7.1|5.3|7.13|5.33|7.26|5.46|7.09|5.29|0
1651830600000|2022-05-06 09:50:00|7.15|5.35|7.27|5.47|7.27|5.47|7.1|5.3|0
1651830900000|2022-05-06 09:55:00|7.25|5.45|7.29|5.49|7.33|5.53|7.17|5.37|0
1651831200000|2022-05-06 10:00:00|7.28|5.48|7.18|5.38|7.29|5.49|7.13|5.33|0
1651831500000|2022-05-06 10:05:00|7.17|5.37|7.09|5.29|7.32|5.52|7.08|5.28|0
1651831800000|2022-05-06 10:10:00|7.07|5.27|7.04|5.24|7.21|5.41|6.94|5.14|0
1651832100000|2022-05-06 10:15:00|7.05|5.25|7.04|5.24|7.06|5.26|6.93|5.13|0
1651832400000|2022-05-06 10:20:00|7.05|5.25|7.13|5.33|7.2|5.4|7.01|5.21|0
1651832700000|2022-05-06 10:25:00|7.14|5.34|7.24|5.44|7.25|5.45|7.14|5.34|0
1651833000000|2022-05-06 10:30:00|7.27|5.47|7.18|5.38|7.39|5.59|7.18|5.38|0
1651833300000|2022-05-06 10:35:00|7.17|5.37|7.23|5.43|7.24|5.44|7.11|5.31|0
1651833600000|2022-05-06 10:40:00|7.24|5.44|7.16|5.36|7.24|5.44|7.09|5.29|0
1651833900000|2022-05-06 10:45:00|7.15|5.35|7.18|5.38|7.2|5.4|7.09|5.29|0
1651834200000|2022-05-06 10:50:00|7.2|5.4|7.03|5.23|7.21|5.41|7|5.2|0
1651834500000|2022-05-06 10:55:00|7.01|5.21|7.04|5.24|7.07|5.27|6.9|5.1|0
1651834800000|2022-05-06 11:00:00|7.05|5.25|6.84|5.04|7.06|5.26|6.84|5.04|0
1651835100000|2022-05-06 11:05:00|6.85|5.05|6.79|4.99|6.9|5.1|6.74|4.94|0
1651835400000|2022-05-06 11:10:00|6.78|4.98|6.63|4.83|6.79|4.99|6.6|4.8|0
1651835700000|2022-05-06 11:15:00|6.62|4.82|7.11|5.31|7.42|5.62|6.55|4.75|0
1651836000000|2022-05-06 11:20:00|7.12|5.32|7.24|5.44|7.28|5.48|7.12|5.32|0
1651836300000|2022-05-06 11:25:00|7.25|5.45|7.15|5.35|7.25|5.45|7.11|5.31|0
1651836600000|2022-05-06 11:30:00|7.14|5.34|7.29|5.49|7.29|5.49|7|5.2|0
1651836900000|2022-05-06 11:35:00|7.3|5.5|7.41|5.61|7.41|5.61|7.2|5.4|0
1651837200000|2022-05-06 11:40:00|7.4|5.6|7.48|5.68|7.48|5.68|7.36|5.56|0
1651837500000|2022-05-06 11:45:00|7.47|5.67|7.4|5.6|7.48|5.68|7.4|5.6|0
1651837800000|2022-05-06 11:50:00|7.42|5.62|7.41|5.61|7.46|5.66|7.37|5.57|0
1651838100000|2022-05-06 11:55:00|7.42|5.62|7.5|5.7|7.57|5.77|7.37|5.57|0
1651838400000|2022-05-06 12:00:00|7.47|5.67|7.63|5.83|7.65|5.85|7.46|5.66|0
1651838700000|2022-05-06 12:05:00|7.62|5.82|7.73|5.93|7.77|5.97|7.55|5.75|0
1651839000000|2022-05-06 12:10:00|7.76|5.96|7.38|5.58|7.76|5.96|7.35|5.55|0
1651839300000|2022-05-06 12:15:00|7.36|5.56|7.42|5.62|7.44|5.64|7.33|5.53|0
1651839600000|2022-05-06 12:20:00|7.43|5.63|7.3|5.5|7.43|5.63|7.26|5.46|0
1651839900000|2022-05-06 12:25:00|7.31|5.51|7.41|5.61|7.54|5.74|7.18|5.38|0
1651840200000|2022-05-06 12:30:00|7.43|5.63|7.41|5.61|8.31|6.51|7.31|5.51|0
1651840500000|2022-05-06 12:35:00|7.47|5.67|7.33|5.53|7.77|5.97|7.19|5.39|0
1651840800000|2022-05-06 12:40:00|7.3|5.5|6.88|5.08|7.33|5.53|6.87|5.07|0
1651841100000|2022-05-06 12:45:00|6.89|5.09|6.36|4.56|6.91|5.11|6.36|4.56|0
1651841400000|2022-05-06 12:50:00|6.39|4.59|6.26|4.46|6.51|4.71|6.24|4.44|0
1651841700000|2022-05-06 12:55:00|6.27|4.47|6.83|5.03|7.01|5.21|6.14|4.34|0
1651842000000|2022-05-06 13:00:00|6.81|5.01|6.69|4.89|6.97|5.17|6.69|4.89|0
1651842300000|2022-05-06 13:05:00|6.73|4.93|6.72|4.92|6.89|5.09|6.69|4.89|0
1651842600000|2022-05-06 13:10:00|6.71|4.91|7.04|5.24|7.08|5.28|6.71|4.91|0
1651842900000|2022-05-06 13:15:00|7.03|5.23|7.07|5.27|7.08|5.28|6.84|5.04|0
1651843200000|2022-05-06 13:20:00|7.08|5.28|7.06|5.26|7.18|5.38|6.94|5.14|0
1651843500000|2022-05-06 13:25:00|7.08|5.28|6.92|5.12|7.14|5.34|6.92|5.12|0
1651843800000|2022-05-06 13:30:00|6.97|5.17|6.55|4.75|7.14|5.34|6.55|4.75|0
1651844100000|2022-05-06 13:35:00|6.54|4.74|7.21|5.41|7.72|5.92|6.32|4.52|0
1651844400000|2022-05-06 13:40:00|7.22|5.42|7.1|5.3|7.64|5.84|7.1|5.3|0
1651844700000|2022-05-06 13:45:00|7.11|5.31|7.36|5.56|7.38|5.58|6.56|4.76|0
1651845000000|2022-05-06 13:50:00|7.33|5.53|7.03|5.23|7.48|5.68|6.95|5.15|0
1651845300000|2022-05-06 13:55:00|7.04|5.24|7.06|5.26|7.2|5.4|6.81|5.01|0
1651845600000|2022-05-06 14:00:00|6.96|5.16|7.11|5.31|7.29|5.49|6.8|5|0
1651845900000|2022-05-06 14:05:00|7.2|5.4|6.36|4.56|7.88|6.08|6.35|4.55|0
1651846200000|2022-05-06 14:10:00|6.29|4.49|6.8|5|7.05|5.25|6.12|4.32|0
1651846500000|2022-05-06 14:15:00|6.86|5.06|7.19|5.39|7.85|6.05|6.86|5.06|0
1651846800000|2022-05-06 14:20:00|7.11|5.31|7.14|5.34|7.38|5.58|6.88|5.08|0
1651847100000|2022-05-06 14:25:00|7.29|5.49|6.82|5.02|7.47|5.67|6.82|5.02|0
1651847400000|2022-05-06 14:30:00|6.75|4.95|6.8|5|7.37|5.57|6.34|4.54|0
1651847700000|2022-05-06 14:35:00|6.76|4.96|6.98|5.18|6.98|5.18|6.52|4.72|0
1651848000000|2022-05-06 14:40:00|7.05|5.25|7.26|5.46|7.45|5.65|6.87|5.07|0
1651848300000|2022-05-06 14:45:00|7.15|5.35|6.95|5.15|8.37|6.57|6.72|4.92|0
1651848600000|2022-05-06 14:50:00|7.04|5.24|7.22|5.42|7.22|5.42|6.68|4.88|0
1651848900000|2022-05-06 14:55:00|7.25|5.45|6.75|4.95|7.44|5.64|6.62|4.82|0
1651849200000|2022-05-06 15:00:00|6.71|4.91|6.46|4.66|6.84|5.04|6.37|4.57|0
1651849500000|2022-05-06 15:05:00|6.48|4.68|6.52|4.72|6.61|4.81|6.3|4.5|0
1651849800000|2022-05-06 15:10:00|6.51|4.71|6.77|4.97|6.77|4.97|6.19|4.39|0
1651850100000|2022-05-06 15:15:00|6.81|5.01|6.84|5.04|7.04|5.24|6.64|4.84|0
1651850400000|2022-05-06 15:20:00|6.82|5.02|6.96|5.16|7.37|5.57|6.73|4.93|0
1651850700000|2022-05-06 15:25:00|6.97|5.17|6.48|4.68|6.98|5.18|6.42|4.62|0
1651851000000|2022-05-06 15:30:00|6.52|4.72|5.98|4.18|6.54|4.74|5.95|4.15|0
1651851300000|2022-05-06 15:35:00|5.97|4.17|6.82|5.02|7.21|5.41|5.79|3.99|0
1651851600000|2022-05-06 15:40:00|6.83|5.03|6.98|5.18|7.13|5.33|6.81|5.01|0
1651851900000|2022-05-06 15:45:00|6.95|5.15|7.02|5.22|7.04|5.24|6.79|4.99|0
1651852200000|2022-05-06 15:50:00|6.98|5.18|6.75|4.95|7.34|5.54|6.74|4.94|0
1651852500000|2022-05-06 15:55:00|6.77|4.97|6.66|4.86|6.91|5.11|6.54|4.74|0
1651852800000|2022-05-06 16:00:00|6.65|4.85|7.24|5.44|7.26|5.46|6.54|4.74|0
1651853100000|2022-05-06 16:05:00|7.25|5.45|7.35|5.55|7.86|6.06|7.23|5.43|0
1651853400000|2022-05-06 16:10:00|7.33|5.53|6.77|4.97|7.36|5.56|6.68|4.88|0
1651853700000|2022-05-06 16:15:00|6.73|4.93|6.61|4.81|7.06|5.26|6.61|4.81|0
1651854000000|2022-05-06 16:20:00|6.63|4.83|7.24|5.44|7.5|5.7|6.62|4.82|0
1651854300000|2022-05-06 16:25:00|7.27|5.47|7.39|5.59|7.51|5.71|7.13|5.33|0
1651854600000|2022-05-06 16:30:00|7.36|5.56|7.59|5.79|7.63|5.83|7.13|5.33|0
1651854900000|2022-05-06 16:35:00|7.62|5.82|7.38|5.58|7.74|5.94|7.01|5.21|0
1651855200000|2022-05-06 16:40:00|7.39|5.59|7.54|5.74|7.55|5.75|7.23|5.43|0
1651855500000|2022-05-06 16:45:00|7.52|5.72|7.45|5.65|7.69|5.89|7.45|5.65|0
1651855800000|2022-05-06 16:50:00|7.5|5.7|7.72|5.92|7.86|6.06|7.13|5.33|0
1651856100000|2022-05-06 16:55:00|7.65|5.85|8.12|6.32|8.23|6.43|7.64|5.84|0
1651856400000|2022-05-06 17:00:00|8.15|6.35|8.32|6.52|8.36|6.56|7.91|6.11|0
1651856700000|2022-05-06 17:05:00|8.31|6.51|7.96|6.16|8.31|6.51|7.72|5.92|0
1651857000000|2022-05-06 17:10:00|7.92|6.12|7.68|5.88|8.03|6.23|7.67|5.87|0
1651857300000|2022-05-06 17:15:00|7.7|5.9|6.57|4.77|7.8|6|6.53|4.73|0
1651857600000|2022-05-06 17:20:00|6.56|4.76|6.81|5.01|7.02|5.22|6.48|4.68|0
1651857900000|2022-05-06 17:25:00|6.76|4.96|7.04|5.24|7.23|5.43|6.75|4.95|0
1651858200000|2022-05-06 17:30:00|7.05|5.25|6.98|5.18|7.09|5.29|6.78|4.98|0
1651858500000|2022-05-06 17:35:00|7|5.2|6.57|4.77|7.17|5.37|6.42|4.62|0
1651858800000|2022-05-06 17:40:00|6.59|4.79|6.69|4.89|6.87|5.07|6.4|4.6|0
1651859100000|2022-05-06 17:45:00|6.72|4.92|6.56|4.76|6.86|5.06|6.4|4.6|0
1651859400000|2022-05-06 17:50:00|6.58|4.78|6.18|4.38|6.64|4.84|6.1|4.3|0
1651859700000|2022-05-06 17:55:00|6.16|4.36|6.16|4.36|6.21|4.41|6.07|4.27|0
1651860000000|2022-05-06 18:00:00|6.14|4.34|6.07|4.27|6.35|4.55|6.04|4.24|0
1651860300000|2022-05-06 18:05:00|6.04|4.24|5.69|3.89|6.04|4.24|5.69|3.89|0
1651860600000|2022-05-06 18:10:00|5.7|3.9|5.96|4.16|6.06|4.26|5.68|3.88|0
1651860900000|2022-05-06 18:15:00|5.95|4.15|5.92|4.12|6.19|4.39|5.91|4.11|0
1651861200000|2022-05-06 18:20:00|5.85|4.05|5.88|4.08|6.02|4.22|5.79|3.99|0
1651861500000|2022-05-06 18:25:00|5.83|4.03|5.74|3.94|5.88|4.08|5.61|3.81|0
1651861800000|2022-05-06 18:30:00|5.75|3.95|6.68|4.88|6.68|4.88|5.51|3.71|0
1651862100000|2022-05-06 18:35:00|6.73|4.93|6.64|4.84|6.8|5|6.55|4.75|0
1651862400000|2022-05-06 18:40:00|6.65|4.85|6.58|4.78|6.86|5.06|6.57|4.77|0
1651862700000|2022-05-06 18:45:00|6.56|4.76|7.06|5.26|7.06|5.26|6.53|4.73|0
1651863000000|2022-05-06 18:50:00|7.01|5.21|7.33|5.53|7.37|5.57|6.99|5.19|0
1651863300000|2022-05-06 18:55:00|7.38|5.58|6.86|5.06|7.48|5.68|6.86|5.06|0
1651863600000|2022-05-06 19:00:00|6.87|5.07|6.97|5.17|6.99|5.19|6.7|4.9|0
1651863900000|2022-05-06 19:05:00|6.91|5.11|6.6|4.8|7.03|5.23|6.51|4.71|0
1651864200000|2022-05-06 19:10:00|6.64|4.84|6.6|4.8|6.85|5.05|6.58|4.78|0
1651864500000|2022-05-06 19:15:00|6.61|4.81|6.74|4.94|6.77|4.97|6.45|4.65|0
1651864800000|2022-05-06 19:20:00|6.69|4.89|6.42|4.62|6.71|4.91|6.4|4.6|0
1651865100000|2022-05-06 19:25:00|6.45|4.65|6.76|4.96|6.87|5.07|6.35|4.55|0
1651865400000|2022-05-06 19:30:00|6.77|4.97|7.11|5.31|7.19|5.39|6.75|4.95|0
1651865700000|2022-05-06 19:35:00|7.14|5.34|8|6.2|8.03|6.23|7.13|5.33|0
1651866000000|2022-05-06 19:40:00|8.03|6.23|7.68|5.88|8.09|6.29|7.6|5.8|0
1651866300000|2022-05-06 19:45:00|7.73|5.93|8.07|6.27|8.3|6.5|7.54|5.74|0
1651866600000|2022-05-06 19:50:00|8.05|6.25|7.85|6.05|8.48|6.68|7.85|6.05|0
1651866900000|2022-05-06 19:55:00|7.82|6.02|7.84|6.04|7.96|6.16|7.63|5.83|0
1651867200000|2022-05-06 20:00:00|7.73|5.93|7.39|5.59|7.75|5.95|7.39|5.59|0
1651867500000|2022-05-06 20:05:00|7.38|5.58|6.29|4.49|7.52|5.72|6.1|4.3|0
1651867800000|2022-05-06 20:10:00|6.27|4.47|6.13|4.33|6.29|4.49|6.11|4.31|0
1652079900000|2022-05-09 07:05:00|5.6|3.8|5.65|3.85|5.67|3.87|5.52|3.72|0
1652080200000|2022-05-09 07:10:00|5.67|3.87|5.79|3.99|5.8|4|5.66|3.86|0
1652080500000|2022-05-09 07:15:00|5.78|3.98|5.56|3.76|5.82|4.02|5.55|3.75|0
1652080800000|2022-05-09 07:20:00|5.58|3.78|5.35|3.55|5.58|3.78|5.32|3.52|0
1652081100000|2022-05-09 07:25:00|5.33|3.53|5.4|3.6|5.43|3.63|5.29|3.49|0
1652081400000|2022-05-09 07:30:00|5.41|3.61|5.61|3.81|5.62|3.82|5.36|3.56|0
1652081700000|2022-05-09 07:35:00|5.62|3.82|5.59|3.79|5.67|3.87|5.54|3.74|0
1652082000000|2022-05-09 07:40:00|5.6|3.8|5.43|3.63|5.6|3.8|5.43|3.63|0
1652082300000|2022-05-09 07:45:00|5.44|3.64|5.47|3.67|5.49|3.69|5.4|3.6|0
1652082600000|2022-05-09 07:50:00|5.46|3.66|5.29|3.49|5.48|3.68|5.23|3.43|0
1652082900000|2022-05-09 07:55:00|5.3|3.5|5.89|4.09|6.01|4.21|5.23|3.43|0
1652083200000|2022-05-09 08:00:00|5.88|4.08|5.76|3.96|5.89|4.09|5.69|3.89|0
1652083500000|2022-05-09 08:05:00|5.75|3.95|5.89|4.09|5.9|4.1|5.71|3.91|0
1652083800000|2022-05-09 08:10:00|5.87|4.07|5.86|4.06|5.94|4.14|5.83|4.03|0
1652084100000|2022-05-09 08:15:00|5.85|4.05|5.76|3.96|5.94|4.14|5.74|3.94|0
1652084400000|2022-05-09 08:20:00|5.77|3.97|5.69|3.89|5.84|4.04|5.68|3.88|0
1652084700000|2022-05-09 08:25:00|5.68|3.88|5.68|3.88|5.76|3.96|5.63|3.83|0
1652085000000|2022-05-09 08:30:00|5.67|3.87|5.62|3.82|5.92|4.12|5.61|3.81|0
1652085300000|2022-05-09 08:35:00|5.61|3.81|5.73|3.93|5.73|3.93|5.56|3.76|0
1652085600000|2022-05-09 08:40:00|5.74|3.94|5.74|3.94|5.82|4.02|5.71|3.91|0
1652085900000|2022-05-09 08:45:00|5.75|3.95|5.93|4.13|5.94|4.14|5.75|3.95|0
1652086200000|2022-05-09 08:50:00|5.91|4.11|5.96|4.16|6.01|4.21|5.91|4.11|0
1652086500000|2022-05-09 08:55:00|5.94|4.14|5.92|4.12|6.01|4.21|5.84|4.04|0
1652086800000|2022-05-09 09:00:00|5.9|4.1|5.89|4.09|5.94|4.14|5.88|4.08|0
1652087100000|2022-05-09 09:05:00|5.91|4.11|5.86|4.06|5.93|4.13|5.83|4.03|0
1652087400000|2022-05-09 09:10:00|5.85|4.05|6.02|4.22|6.03|4.23|5.85|4.05|0
1652087700000|2022-05-09 09:15:00|6.03|4.23|5.93|4.13|6.05|4.25|5.88|4.08|0
1652088000000|2022-05-09 09:20:00|5.96|4.16|5.93|4.13|6.08|4.28|5.89|4.09|0
1652088300000|2022-05-09 09:25:00|5.92|4.12|5.73|3.93|5.97|4.17|5.71|3.91|0
1652088600000|2022-05-09 09:30:00|5.74|3.94|5.67|3.87|5.79|3.99|5.67|3.87|0
1652088900000|2022-05-09 09:35:00|5.68|3.88|5.59|3.79|5.69|3.89|5.55|3.75|0
1652089200000|2022-05-09 09:40:00|5.58|3.78|5.69|3.89|5.73|3.93|5.54|3.74|0
1652089500000|2022-05-09 09:45:00|5.7|3.9|6.07|4.27|6.31|4.51|5.56|3.76|0
1652089800000|2022-05-09 09:50:00|6.08|4.28|6.11|4.31|6.2|4.4|6.06|4.26|0
1652090100000|2022-05-09 09:55:00|6.1|4.3|6.16|4.36|6.17|4.37|5.97|4.17|0
1652090400000|2022-05-09 10:00:00|6.15|4.35|6.11|4.31|6.2|4.4|6.09|4.29|0
1652090700000|2022-05-09 10:05:00|6.12|4.32|6.08|4.28|6.19|4.39|6.03|4.23|0
1652091000000|2022-05-09 10:10:00|6.07|4.27|6|4.2|6.08|4.28|5.98|4.18|0
1652091300000|2022-05-09 10:15:00|5.98|4.18|6.04|4.24|6.09|4.29|5.98|4.18|0
1652091600000|2022-05-09 10:20:00|6.05|4.25|5.99|4.19|6.09|4.29|5.98|4.18|0
1652091900000|2022-05-09 10:25:00|6|4.2|5.97|4.17|6.03|4.23|5.88|4.08|0
1652092200000|2022-05-09 10:30:00|5.98|4.18|5.82|4.02|5.99|4.19|5.79|3.99|0
1652092500000|2022-05-09 10:35:00|5.81|4.01|5.69|3.89|5.83|4.03|5.69|3.89|0
1652092800000|2022-05-09 10:40:00|5.7|3.9|5.61|3.81|5.72|3.92|5.61|3.81|0
1652093100000|2022-05-09 10:45:00|5.62|3.82|5.67|3.87|5.67|3.87|5.49|3.69|0
1652093400000|2022-05-09 10:50:00|5.68|3.88|6.08|4.28|6.11|4.31|5.5|3.7|0
1652093700000|2022-05-09 10:55:00|6.07|4.27|6.11|4.31|6.17|4.37|6.03|4.23|0
1652094000000|2022-05-09 11:00:00|6.14|4.34|6.24|4.44|6.29|4.49|6.11|4.31|0
1652094300000|2022-05-09 11:05:00|6.25|4.45|6.2|4.4|6.34|4.54|6.18|4.38|0
1652094600000|2022-05-09 11:10:00|6.19|4.39|6.16|4.36|6.25|4.45|6.08|4.28|0
1652094900000|2022-05-09 11:15:00|6.14|4.34|6.08|4.28|6.19|4.39|6.04|4.24|0
1652095200000|2022-05-09 11:20:00|6.07|4.27|6.16|4.36|6.18|4.38|5.92|4.12|0
1652095500000|2022-05-09 11:25:00|6.18|4.38|6.12|4.32|6.18|4.38|6.11|4.31|0
1652095800000|2022-05-09 11:30:00|6.13|4.33|6.29|4.49|6.29|4.49|6.06|4.26|0
1652096100000|2022-05-09 11:35:00|6.28|4.48|6.22|4.42|6.4|4.6|6.22|4.42|0
1652096400000|2022-05-09 11:40:00|6.23|4.43|6.24|4.44|6.33|4.53|6.14|4.34|0
1652096700000|2022-05-09 11:45:00|6.22|4.42|6.46|4.66|6.47|4.67|6.19|4.39|0
1652097000000|2022-05-09 11:50:00|6.44|4.64|6.44|4.64|6.56|4.76|6.33|4.53|0
1652097300000|2022-05-09 11:55:00|6.45|4.65|6.48|4.68|6.57|4.77|6.37|4.57|0
1652097600000|2022-05-09 12:00:00|6.49|4.69|6.58|4.78|6.58|4.78|6.32|4.52|0
1652097900000|2022-05-09 12:05:00|6.05|4.25|6.1|4.3|6.26|4.46|5.98|4.18|0
1652098200000|2022-05-09 12:10:00|6.09|4.29|6.01|4.21|6.11|4.31|5.96|4.16|0
1652098500000|2022-05-09 12:15:00|6|4.2|5.86|4.06|6.03|4.23|5.83|4.03|0
1652098800000|2022-05-09 12:20:00|5.84|4.04|5.96|4.16|5.99|4.19|5.83|4.03|0
1652099100000|2022-05-09 12:25:00|5.95|4.15|5.82|4.02|5.96|4.16|5.82|4.02|0
1652099400000|2022-05-09 12:30:00|5.8|4|5.91|4.11|5.95|4.15|5.74|3.94|0
1652099700000|2022-05-09 12:35:00|5.9|4.1|6.13|4.33|6.13|4.33|5.87|4.07|0
1652100000000|2022-05-09 12:40:00|6.14|4.34|6.2|4.4|6.31|4.51|6.12|4.32|0
1652100300000|2022-05-09 12:45:00|6.23|4.43|6.2|4.4|6.28|4.48|6.09|4.29|0
1652100600000|2022-05-09 12:50:00|6.21|4.41|5.86|4.06|6.37|4.57|5.82|4.02|0
1652100900000|2022-05-09 12:55:00|5.85|4.05|5.68|3.88|5.86|4.06|5.67|3.87|0
1652101200000|2022-05-09 13:00:00|5.69|3.89|5.72|3.92|5.73|3.93|5.6|3.8|0
1652101500000|2022-05-09 13:05:00|5.73|3.93|5.73|3.93|5.76|3.96|5.64|3.84|0
1652101800000|2022-05-09 13:10:00|5.71|3.91|5.98|4.18|5.98|4.18|5.67|3.87|0
1652102100000|2022-05-09 13:15:00|6.01|4.21|5.8|4|6.03|4.23|5.79|3.99|0
1652102400000|2022-05-09 13:20:00|5.81|4.01|5.84|4.04|5.84|4.04|5.72|3.92|0
1652102700000|2022-05-09 13:25:00|5.83|4.03|5.69|3.89|5.88|4.08|5.69|3.89|0
1652103000000|2022-05-09 13:30:00|5.72|3.92|5.66|3.86|5.87|4.07|5.41|3.61|0
1652103300000|2022-05-09 13:35:00|5.75|3.95|5.84|4.04|6.09|4.29|5.53|3.73|0
1652103600000|2022-05-09 13:40:00|5.89|4.09|5.78|3.98|5.92|4.12|5.51|3.71|0
1652103900000|2022-05-09 13:45:00|5.81|4.01|5.36|3.56|5.81|4.01|5.18|3.38|0
1652104200000|2022-05-09 13:50:00|5.38|3.58|5.91|4.11|5.96|4.16|5.27|3.47|0
1652104500000|2022-05-09 13:55:00|5.9|4.1|5.84|4.04|6.03|4.23|5.54|3.74|0
1652104800000|2022-05-09 14:00:00|5.8|4|5.67|3.87|5.95|4.15|5.51|3.71|0
1652105100000|2022-05-09 14:05:00|5.66|3.86|5.26|3.46|5.77|3.97|5.26|3.46|0
1652105400000|2022-05-09 14:10:00|5.28|3.48|6.07|4.27|6.21|4.41|5.28|3.48|0
1652105700000|2022-05-09 14:15:00|6.04|4.24|5.84|4.04|6.21|4.41|5.78|3.98|0
1652106000000|2022-05-09 14:20:00|5.83|4.03|5.56|3.76|5.92|4.12|5.56|3.76|0
1652106300000|2022-05-09 14:25:00|5.53|3.73|5.66|3.86|6|4.2|5.53|3.73|0
1652106600000|2022-05-09 14:30:00|5.61|3.81|5.71|3.91|5.73|3.93|5.49|3.69|0
1652106900000|2022-05-09 14:35:00|5.69|3.89|5.32|3.52|5.71|3.91|5.3|3.5|0
1652107200000|2022-05-09 14:40:00|5.31|3.51|5.63|3.83|5.68|3.88|5.31|3.51|0
1652107500000|2022-05-09 14:45:00|5.67|3.87|5.69|3.89|5.83|4.03|5.57|3.77|0
1652107800000|2022-05-09 14:50:00|5.68|3.88|5.32|3.52|5.8|4|5.32|3.52|0
1652108100000|2022-05-09 14:55:00|5.33|3.53|5.69|3.89|5.8|4|5.24|3.44|0
1652108400000|2022-05-09 15:00:00|5.64|3.84|5.94|4.14|6.03|4.23|5.63|3.83|0
1652108700000|2022-05-09 15:05:00|5.88|4.08|5.91|4.11|5.91|4.11|5.74|3.94|0
1652109000000|2022-05-09 15:10:00|5.88|4.08|5.85|4.05|6.06|4.26|5.75|3.95|0
1652109300000|2022-05-09 15:15:00|5.83|4.03|5.9|4.1|6.08|4.28|5.82|4.02|0
1652109600000|2022-05-09 15:20:00|5.86|4.06|5.74|3.94|5.87|4.07|5.68|3.88|0
1652109900000|2022-05-09 15:25:00|5.72|3.92|5.61|3.81|5.74|3.94|5.58|3.78|0
1652110200000|2022-05-09 15:30:00|5.62|3.82|6.15|4.35|6.18|4.38|5.49|3.69|0
1652110500000|2022-05-09 15:35:00|6.17|4.37|6.49|4.69|6.52|4.72|6.09|4.29|0
1652110800000|2022-05-09 15:40:00|6.52|4.72|6.53|4.73|6.72|4.92|6.37|4.57|0
1652111100000|2022-05-09 15:45:00|6.51|4.71|6.3|4.5|6.63|4.83|6.26|4.46|0
1652111400000|2022-05-09 15:50:00|6.31|4.51|6.54|4.74|6.59|4.79|6.31|4.51|0
1652111700000|2022-05-09 15:55:00|6.57|4.77|6.46|4.66|6.66|4.86|6.37|4.57|0
1652112000000|2022-05-09 16:00:00|6.47|4.67|5.66|3.86|6.47|4.67|5.62|3.82|0
1652112300000|2022-05-09 16:05:00|5.67|3.87|6.13|4.33|6.34|4.54|5.64|3.84|0
1652112600000|2022-05-09 16:10:00|6.15|4.35|6.42|4.62|6.47|4.67|6.15|4.35|0
1652112900000|2022-05-09 16:15:00|6.41|4.61|5.5|3.7|6.62|4.82|5.43|3.63|0
1652113200000|2022-05-09 16:20:00|5.47|3.67|5.52|3.72|5.6|3.8|5.31|3.51|0
1652113500000|2022-05-09 16:25:00|5.55|3.75|5.54|3.74|5.59|3.79|5.23|3.43|0
1652113800000|2022-05-09 16:30:00|5.5|3.7|5.57|3.77|5.74|3.94|5.36|3.56|0
1652114100000|2022-05-09 16:35:00|5.59|3.79|5.15|3.35|5.59|3.79|5.15|3.35|0
1652114400000|2022-05-09 16:40:00|5.18|3.38|5.1|3.3|5.23|3.43|5.07|3.27|0
1652114700000|2022-05-09 16:45:00|5.08|3.28|5.04|3.24|5.1|3.3|4.98|3.18|0
1652115000000|2022-05-09 16:50:00|5.03|3.23|5.52|3.72|5.53|3.73|4.91|3.11|0
1652115300000|2022-05-09 16:55:00|5.5|3.7|5.47|3.67|5.61|3.81|5.45|3.65|0
1652115600000|2022-05-09 17:00:00|5.46|3.66|5.4|3.6|5.56|3.76|5.38|3.58|0
1652115900000|2022-05-09 17:05:00|5.39|3.59|5.44|3.64|5.5|3.7|5.39|3.59|0
1652116200000|2022-05-09 17:10:00|5.4|3.6|5.32|3.52|5.4|3.6|5.29|3.49|0
1652116500000|2022-05-09 17:15:00|5.31|3.51|5.53|3.73|5.57|3.77|5.3|3.5|0
1652116800000|2022-05-09 17:20:00|5.5|3.7|5.42|3.62|5.5|3.7|5.34|3.54|0
1652117100000|2022-05-09 17:25:00|5.43|3.63|5.71|3.91|5.74|3.94|5.42|3.62|0
1652117400000|2022-05-09 17:30:00|5.53|3.73|5.19|3.39|5.64|3.84|5.19|3.39|0
1652117700000|2022-05-09 17:35:00|5.21|3.41|5.18|3.38|5.21|3.41|5.08|3.28|0
1652118000000|2022-05-09 17:40:00|5.16|3.36|5.5|3.7|5.56|3.76|5.14|3.34|0
1652118300000|2022-05-09 17:45:00|5.51|3.71|5.35|3.55|5.58|3.78|5.33|3.53|0
1652118600000|2022-05-09 17:50:00|5.37|3.57|5.05|3.25|5.39|3.59|4.96|3.16|0
1652118900000|2022-05-09 17:55:00|5.04|3.24|5.4|3.6|5.5|3.7|5.03|3.23|0
1652119200000|2022-05-09 18:00:00|5.41|3.61|5.47|3.67|5.62|3.82|5.39|3.59|0
1652119500000|2022-05-09 18:05:00|5.48|3.68|5.37|3.57|5.56|3.76|5.27|3.47|0
1652119800000|2022-05-09 18:10:00|5.32|3.52|5.38|3.58|5.56|3.76|5.29|3.49|0
1652120100000|2022-05-09 18:15:00|5.37|3.57|5.61|3.81|5.67|3.87|5.37|3.57|0
1652120400000|2022-05-09 18:20:00|5.63|3.83|5.31|3.51|5.64|3.84|5.27|3.47|0
1652120700000|2022-05-09 18:25:00|5.3|3.5|5.27|3.47|5.32|3.52|5.16|3.36|0
1652121000000|2022-05-09 18:30:00|5.28|3.48|5.18|3.38|5.3|3.5|5.03|3.23|0
1652121300000|2022-05-09 18:35:00|5.22|3.42|5.25|3.45|5.43|3.63|5.16|3.36|0
1652121600000|2022-05-09 18:40:00|5.22|3.42|5.26|3.46|5.34|3.54|5.18|3.38|0
1652121900000|2022-05-09 18:45:00|5.24|3.44|5.27|3.47|5.55|3.75|5.23|3.43|0
1652122200000|2022-05-09 18:50:00|5.26|3.46|5.44|3.64|5.5|3.7|5.1|3.3|0
1652122500000|2022-05-09 18:55:00|5.42|3.62|5.58|3.78|5.71|3.91|5.42|3.62|0
1652122800000|2022-05-09 19:00:00|5.68|3.88|5.56|3.76|5.88|4.08|5.5|3.7|0
1652123100000|2022-05-09 19:05:00|5.54|3.74|5.57|3.77|5.93|4.13|5.51|3.71|0
1652123400000|2022-05-09 19:10:00|5.53|3.73|5.9|4.1|5.96|4.16|5.53|3.73|0
1652123700000|2022-05-09 19:15:00|5.92|4.12|5.19|3.39|5.98|4.18|5.12|3.32|0
1652124000000|2022-05-09 19:20:00|5.18|3.38|4.84|3.04|5.18|3.38|4.8|3|0
1652124300000|2022-05-09 19:25:00|4.82|3.02|5.02|3.22|5.02|3.22|4.65|2.85|0
1652124600000|2022-05-09 19:30:00|5.03|3.23|5.34|3.54|5.45|3.65|4.92|3.12|0
1652124900000|2022-05-09 19:35:00|5.36|3.56|5.4|3.6|5.44|3.64|5.23|3.43|0
1652125200000|2022-05-09 19:40:00|5.39|3.59|5.15|3.35|5.39|3.59|5.11|3.31|0
1652125500000|2022-05-09 19:45:00|5.17|3.37|4.87|3.07|5.22|3.42|4.87|3.07|0
1652125800000|2022-05-09 19:50:00|4.94|3.14|4.85|3.05|4.94|3.14|4.68|2.88|0
1652126100000|2022-05-09 19:55:00|4.88|3.08|5.43|3.63|5.43|3.63|4.88|3.08|0
1652126400000|2022-05-09 20:00:00|5.45|3.65|5.57|3.77|5.61|3.81|5.35|3.55|0
1652126700000|2022-05-09 20:05:00|5.56|3.76|5.58|3.78|5.73|3.93|5.5|3.7|0
1652127000000|2022-05-09 20:10:00|5.57|3.77|5.71|3.91|5.75|3.95|5.56|3.76|0
1652127300000|2022-05-09 20:15:00|5.69|3.89|5.55|3.75|5.7|3.9|5.55|3.75|0
1652127600000|2022-05-09 20:20:00|5.56|3.76|5.55|3.75|5.57|3.77|5.55|3.75|0
1652127900000|2022-05-09 20:25:00|5.56|3.76|5.49|3.69|5.58|3.78|5.46|3.66|0
1652128200000|2022-05-09 20:30:00|5.5|3.7|5.44|3.64|5.55|3.75|5.42|3.62|0
1652128500000|2022-05-09 20:35:00|5.45|3.65|5.43|3.63|5.46|3.66|5.4|3.6|0
1652128800000|2022-05-09 20:40:00|5.42|3.62|5.42|3.62|5.43|3.63|5.38|3.58|0
1652129100000|2022-05-09 20:45:00|5.44|3.64|5.44|3.64|5.46|3.66|5.4|3.6|0
1652129400000|2022-05-09 20:50:00|5.43|3.63|5.44|3.64|5.45|3.65|5.4|3.6|0
1652129700000|2022-05-09 20:55:00|5.43|3.63|5.43|3.63|5.45|3.65|5.4|3.6|0
1652130000000|2022-05-09 21:00:00|5.42|3.62|5.74|3.94|5.75|3.95|5.42|3.62|0
1652130300000|2022-05-09 21:05:00|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1652130600000|2022-05-09 21:10:00|5.75|3.95|5.75|3.95|5.75|3.95|5.74|3.94|0
1652130900000|2022-05-09 21:15:00|5.74|3.94|5.74|3.94|5.75|3.95|5.73|3.93|0
1652131200000|2022-05-09 21:20:00|5.73|3.93|5.73|3.93|5.75|3.95|5.72|3.92|0
1652131500000|2022-05-09 21:25:00|5.74|3.94|5.72|3.92|5.74|3.94|5.71|3.91|0
1652131800000|2022-05-09 21:30:00|5.71|3.91|5.71|3.91|5.72|3.92|5.7|3.9|0
1652132100000|2022-05-09 21:35:00|5.7|3.9|5.7|3.9|5.7|3.9|5.7|3.9|0
1652132400000|2022-05-09 21:40:00|5.71|3.91|5.7|3.9|5.71|3.91|5.69|3.89|0
1652132700000|2022-05-09 21:45:00|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1652133000000|2022-05-09 21:50:00|5.71|3.91|5.73|3.93|5.73|3.93|5.7|3.9|0
1652133300000|2022-05-09 21:55:00|5.74|3.94|5.78|3.98|5.79|3.99|5.74|3.94|0
1652133600000|2022-05-09 22:00:00|5.82|4.02|5.87|4.07|6.01|4.21|5.82|4.02|0
1652133900000|2022-05-09 22:05:00|5.88|4.08|5.86|4.06|5.93|4.13|5.86|4.06|0
1652134200000|2022-05-09 22:10:00|5.87|4.07|5.94|4.14|5.94|4.14|5.82|4.02|0
1652134500000|2022-05-09 22:15:00|5.95|4.15|5.97|4.17|6|4.2|5.93|4.13|0
1652134800000|2022-05-09 22:20:00|5.98|4.18|5.98|4.18|6.01|4.21|5.96|4.16|0
1652135100000|2022-05-09 22:25:00|5.99|4.19|5.99|4.19|6|4.2|5.98|4.18|0
1652135400000|2022-05-09 22:30:00|6|4.2|6.07|4.27|6.08|4.28|5.98|4.18|0
1652135700000|2022-05-09 22:35:00|6.08|4.28|6.08|4.28|6.09|4.29|6.07|4.27|0
1652136000000|2022-05-09 22:40:00|6.07|4.27|6.04|4.24|6.08|4.28|6.02|4.22|0
1652136300000|2022-05-09 22:45:00|6.05|4.25|6.08|4.28|6.08|4.28|6.01|4.21|0
1652136600000|2022-05-09 22:50:00|6.07|4.27|6.05|4.25|6.07|4.27|6.04|4.24|0
1652136900000|2022-05-09 22:55:00|6.06|4.26|6.04|4.24|6.06|4.26|6.01|4.21|0
1652137200000|2022-05-09 23:00:00|6.05|4.25|6.04|4.24|6.06|4.26|6.02|4.22|0
1652137500000|2022-05-09 23:05:00|6.05|4.25|6.01|4.21|6.06|4.26|6.01|4.21|0
1652137800000|2022-05-09 23:10:00|6.02|4.22|5.91|4.11|6.02|4.22|5.91|4.11|0
1652138100000|2022-05-09 23:15:00|5.92|4.12|5.91|4.11|5.92|4.12|5.84|4.04|0
1652138400000|2022-05-09 23:20:00|5.92|4.12|5.86|4.06|5.95|4.15|5.84|4.04|0
1652138700000|2022-05-09 23:25:00|5.85|4.05|5.85|4.05|5.85|4.05|5.78|3.98|0
1652139000000|2022-05-09 23:30:00|5.84|4.04|5.89|4.09|5.89|4.09|5.83|4.03|0
1652139300000|2022-05-09 23:35:00|5.9|4.1|5.9|4.1|5.91|4.11|5.84|4.04|0
1652139600000|2022-05-09 23:40:00|5.91|4.11|5.94|4.14|5.99|4.19|5.89|4.09|0
1652139900000|2022-05-09 23:45:00|5.95|4.15|5.89|4.09|6|4.2|5.89|4.09|0
1652140200000|2022-05-09 23:50:00|5.88|4.08|5.95|4.15|5.98|4.18|5.88|4.08|0
1652140500000|2022-05-09 23:55:00|5.94|4.14|6.01|4.21|6.05|4.25|5.94|4.14|0
1652140800000|2022-05-10 00:00:00|6.02|4.22|5.83|4.03|6.03|4.23|5.82|4.02|0
1652141100000|2022-05-10 00:05:00|5.84|4.04|5.75|3.95|5.84|4.04|5.75|3.95|0
1652141400000|2022-05-10 00:10:00|5.77|3.97|5.45|3.65|5.77|3.97|5.45|3.65|0
1652141700000|2022-05-10 00:15:00|5.43|3.63|5.38|3.58|5.43|3.63|4.99|3.19|0
1652142000000|2022-05-10 00:20:00|5.39|3.59|5.42|3.62|5.46|3.66|5.3|3.5|0
1652142300000|2022-05-10 00:25:00|5.41|3.61|5.44|3.64|5.5|3.7|5.38|3.58|0
1652142600000|2022-05-10 00:30:00|5.46|3.66|5.56|3.76|5.58|3.78|5.44|3.64|0
1652142900000|2022-05-10 00:35:00|5.57|3.77|5.49|3.69|5.63|3.83|5.48|3.68|0
1652143200000|2022-05-10 00:40:00|5.5|3.7|5.6|3.8|5.61|3.81|5.4|3.6|0
1652143500000|2022-05-10 00:45:00|5.61|3.81|5.46|3.66|5.61|3.81|5.46|3.66|0
1652143800000|2022-05-10 00:50:00|5.47|3.67|5.52|3.72|5.54|3.74|5.42|3.62|0
1652144100000|2022-05-10 00:55:00|5.51|3.71|5.55|3.75|5.58|3.78|5.49|3.69|0
1652144400000|2022-05-10 01:00:00|5.57|3.77|5.51|3.71|5.59|3.79|5.45|3.65|0
1652144700000|2022-05-10 01:05:00|5.54|3.74|5.83|4.03|5.84|4.04|5.54|3.74|0
1652145000000|2022-05-10 01:10:00|5.85|4.05|5.8|4|5.9|4.1|5.69|3.89|0
1652145300000|2022-05-10 01:15:00|5.81|4.01|5.82|4.02|5.93|4.13|5.79|3.99|0
1652145600000|2022-05-10 01:20:00|5.83|4.03|5.74|3.94|5.87|4.07|5.72|3.92|0
1652145900000|2022-05-10 01:25:00|5.73|3.93|5.76|3.96|5.83|4.03|5.69|3.89|0
1652146200000|2022-05-10 01:30:00|5.74|3.94|5.77|3.97|5.8|4|5.68|3.88|0
1652146500000|2022-05-10 01:35:00|5.78|3.98|5.75|3.95|5.78|3.98|5.64|3.84|0
1652146800000|2022-05-10 01:40:00|5.73|3.93|5.7|3.9|5.87|4.07|5.7|3.9|0
1652147100000|2022-05-10 01:45:00|5.71|3.91|5.75|3.95|5.77|3.97|5.66|3.86|0
1652147400000|2022-05-10 01:50:00|5.77|3.97|6.1|4.3|6.1|4.3|5.76|3.96|0
1652147700000|2022-05-10 01:55:00|6.11|4.31|6.18|4.38|6.27|4.47|6.1|4.3|0
1652148000000|2022-05-10 02:00:00|6.2|4.4|5.88|4.08|6.27|4.47|5.88|4.08|0
1652148300000|2022-05-10 02:05:00|5.9|4.1|5.95|4.15|5.95|4.15|5.77|3.97|0
1652148600000|2022-05-10 02:10:00|5.98|4.18|6.04|4.24|6.06|4.26|5.96|4.16|0
1652148900000|2022-05-10 02:15:00|6.05|4.25|6.03|4.23|6.05|4.25|5.94|4.14|0
1652149200000|2022-05-10 02:20:00|6.04|4.24|6.01|4.21|6.07|4.27|6|4.2|0
1652149500000|2022-05-10 02:25:00|6.02|4.22|6.27|4.47|6.28|4.48|6.01|4.21|0
1652149800000|2022-05-10 02:30:00|6.26|4.46|5.99|4.19|6.29|4.49|5.98|4.18|0
1652150100000|2022-05-10 02:35:00|6|4.2|6.12|4.32|6.12|4.32|5.97|4.17|0
1652150400000|2022-05-10 02:40:00|6.11|4.31|6.01|4.21|6.12|4.32|5.98|4.18|0
1652150700000|2022-05-10 02:45:00|5.99|4.19|6.01|4.21|6.06|4.26|5.98|4.18|0
1652151000000|2022-05-10 02:50:00|6.02|4.22|6.01|4.21|6.07|4.27|5.98|4.18|0
1652151300000|2022-05-10 02:55:00|6.03|4.23|5.99|4.19|6.04|4.24|5.95|4.15|0
1652151600000|2022-05-10 03:00:00|6|4.2|6.08|4.28|6.08|4.28|5.99|4.19|0
1652151900000|2022-05-10 03:05:00|6.07|4.27|6.08|4.28|6.14|4.34|6|4.2|0
1652152200000|2022-05-10 03:10:00|6.06|4.26|6.01|4.21|6.09|4.29|5.99|4.19|0
1652152500000|2022-05-10 03:15:00|6|4.2|5.99|4.19|6.04|4.24|5.95|4.15|0
1652152800000|2022-05-10 03:20:00|6|4.2|5.88|4.08|6|4.2|5.83|4.03|0
1652153100000|2022-05-10 03:25:00|5.89|4.09|5.93|4.13|5.94|4.14|5.85|4.05|0
1652153400000|2022-05-10 03:30:00|5.9|4.1|5.91|4.11|5.93|4.13|5.87|4.07|0
1652153700000|2022-05-10 03:35:00|5.9|4.1|5.97|4.17|5.99|4.19|5.89|4.09|0
1652154000000|2022-05-10 03:40:00|5.98|4.18|6|4.2|6.06|4.26|5.96|4.16|0
1652154300000|2022-05-10 03:45:00|5.99|4.19|6.11|4.31|6.11|4.31|5.99|4.19|0
1652154600000|2022-05-10 03:50:00|6.12|4.32|6.13|4.33|6.14|4.34|6.09|4.29|0
1652154900000|2022-05-10 03:55:00|6.14|4.34|6.14|4.34|6.14|4.34|6.11|4.31|0
1652155200000|2022-05-10 04:00:00|6.13|4.33|6.14|4.34|6.14|4.34|6.11|4.31|0
1652155500000|2022-05-10 04:05:00|6.13|4.33|6.13|4.33|6.14|4.34|6.1|4.3|0
1652155800000|2022-05-10 04:10:00|6.12|4.32|6.11|4.31|6.14|4.34|6.1|4.3|0
1652156100000|2022-05-10 04:15:00|6.1|4.3|6.1|4.3|6.13|4.33|6.07|4.27|0
1652156400000|2022-05-10 04:20:00|6.11|4.31|6.09|4.29|6.13|4.33|6.08|4.28|0
1652156700000|2022-05-10 04:25:00|6.1|4.3|6.11|4.31|6.13|4.33|6.09|4.29|0
1652157000000|2022-05-10 04:30:00|6.12|4.32|6.1|4.3|6.14|4.34|6.1|4.3|0
1652157300000|2022-05-10 04:35:00|6.09|4.29|6.12|4.32|6.14|4.34|6.06|4.26|0
1652157600000|2022-05-10 04:40:00|6.11|4.31|6.12|4.32|6.13|4.33|6.11|4.31|0
1652157900000|2022-05-10 04:45:00|6.11|4.31|6.12|4.32|6.14|4.34|6.11|4.31|0
1652158200000|2022-05-10 04:50:00|6.13|4.33|6.09|4.29|6.13|4.33|6.09|4.29|0
1652158500000|2022-05-10 04:55:00|6.08|4.28|6.1|4.3|6.14|4.34|6.06|4.26|0
1652158800000|2022-05-10 05:00:00|6.09|4.29|6.06|4.26|6.14|4.34|6.04|4.24|0
1652159100000|2022-05-10 05:05:00|6.07|4.27|6.25|4.45|6.28|4.48|6.07|4.27|0
1652159400000|2022-05-10 05:10:00|6.26|4.46|6.28|4.48|6.28|4.48|6.25|4.45|0
1652159700000|2022-05-10 05:15:00|6.27|4.47|6.27|4.47|6.28|4.48|6.21|4.41|0
1652160000000|2022-05-10 05:20:00|6.26|4.46|6.19|4.39|6.26|4.46|6.15|4.35|0
1652160300000|2022-05-10 05:25:00|6.2|4.4|6.3|4.5|6.32|4.52|6.18|4.38|0
1652160600000|2022-05-10 05:30:00|6.28|4.48|6.36|4.56|6.38|4.58|6.28|4.48|0
1652160900000|2022-05-10 05:35:00|6.37|4.57|6.38|4.58|6.38|4.58|6.35|4.55|0
1652161200000|2022-05-10 05:40:00|6.37|4.57|6.34|4.54|6.37|4.57|6.31|4.51|0
1652161500000|2022-05-10 05:45:00|6.35|4.55|6.21|4.41|6.37|4.57|6.2|4.4|0
1652161800000|2022-05-10 05:50:00|6.2|4.4|6.09|4.29|6.3|4.5|6.08|4.28|0
1652162100000|2022-05-10 05:55:00|6.11|4.31|6.05|4.25|6.14|4.34|6.05|4.25|0
1652162400000|2022-05-10 06:00:00|6.03|4.23|6.24|4.44|6.26|4.46|5.99|4.19|0
1652162700000|2022-05-10 06:05:00|6.25|4.45|6.22|4.42|6.35|4.55|6.2|4.4|0
1652163000000|2022-05-10 06:10:00|6.21|4.41|6.37|4.57|6.38|4.58|6.21|4.41|0
1652163300000|2022-05-10 06:15:00|6.36|4.56|6.3|4.5|6.36|4.56|6.29|4.49|0
1652163600000|2022-05-10 06:20:00|6.31|4.51|6.38|4.58|6.38|4.58|6.31|4.51|0
1652163900000|2022-05-10 06:25:00|6.37|4.57|6.28|4.48|6.38|4.58|6.27|4.47|0
1652164200000|2022-05-10 06:30:00|6.29|4.49|6.35|4.55|6.38|4.58|6.29|4.49|0
1652164500000|2022-05-10 06:35:00|6.34|4.54|6.44|4.64|6.46|4.66|6.34|4.54|0
1652164800000|2022-05-10 06:40:00|6.46|4.66|6.6|4.8|6.61|4.81|6.43|4.63|0
1652165100000|2022-05-10 06:45:00|6.62|4.82|5.85|4.05|6.63|4.83|5.81|4.01|0
1652165400000|2022-05-10 06:50:00|5.84|4.04|5.92|4.12|5.97|4.17|5.79|3.99|0
1652165700000|2022-05-10 06:55:00|5.91|4.11|5.92|4.12|5.97|4.17|5.91|4.11|0
1652166000000|2022-05-10 07:00:00|5.94|4.14|5.77|3.97|5.94|4.14|5.77|3.97|0
1652166300000|2022-05-10 07:05:00|5.78|3.98|5.76|3.96|5.94|4.14|5.76|3.96|0
1652166600000|2022-05-10 07:10:00|5.75|3.95|5.75|3.95|5.77|3.97|5.62|3.82|0
1652166900000|2022-05-10 07:15:00|5.7|3.9|5.76|3.96|5.88|4.08|5.66|3.86|0
1652167200000|2022-05-10 07:20:00|5.77|3.97|5.94|4.14|5.94|4.14|5.76|3.96|0
1652167500000|2022-05-10 07:25:00|5.93|4.13|5.85|4.05|5.96|4.16|5.84|4.04|0
1652167800000|2022-05-10 07:30:00|5.86|4.06|5.59|3.79|5.86|4.06|5.55|3.75|0
1652168100000|2022-05-10 07:35:00|5.65|3.85|5.78|3.98|5.81|4.01|5.59|3.79|0
1652168400000|2022-05-10 07:40:00|5.8|4|5.58|3.78|5.85|4.05|5.58|3.78|0
1652168700000|2022-05-10 07:45:00|5.6|3.8|5.52|3.72|5.64|3.84|5.46|3.66|0
1652169000000|2022-05-10 07:50:00|5.54|3.74|5.45|3.65|5.64|3.84|5.44|3.64|0
1652169300000|2022-05-10 07:55:00|5.43|3.63|5.48|3.68|5.58|3.78|5.42|3.62|0
1652169600000|2022-05-10 08:00:00|5.49|3.69|5.51|3.71|5.55|3.75|5.43|3.63|0
1652169900000|2022-05-10 08:05:00|5.5|3.7|5.69|3.89|5.69|3.89|5.46|3.66|0
1652170200000|2022-05-10 08:10:00|5.68|3.88|5.58|3.78|5.72|3.92|5.58|3.78|0
1652170500000|2022-05-10 08:15:00|5.59|3.79|5.76|3.96|5.76|3.96|5.59|3.79|0
1652170800000|2022-05-10 08:20:00|5.75|3.95|5.86|4.06|5.87|4.07|5.74|3.94|0
1652171100000|2022-05-10 08:25:00|5.85|4.05|5.9|4.1|5.94|4.14|5.78|3.98|0
1652171400000|2022-05-10 08:30:00|5.91|4.11|5.64|3.84|5.91|4.11|5.58|3.78|0
1652171700000|2022-05-10 08:35:00|5.63|3.83|5.63|3.83|5.64|3.84|5.58|3.78|0
1652172000000|2022-05-10 08:40:00|5.62|3.82|5.56|3.76|5.62|3.82|5.51|3.71|0
1652172300000|2022-05-10 08:45:00|5.58|3.78|5.61|3.81|5.64|3.84|5.54|3.74|0
1652172600000|2022-05-10 08:50:00|5.6|3.8|5.52|3.72|5.64|3.84|5.52|3.72|0
1652172900000|2022-05-10 08:55:00|5.55|3.75|5.6|3.8|5.62|3.82|5.52|3.72|0
1652173200000|2022-05-10 09:00:00|5.61|3.81|5.59|3.79|5.64|3.84|5.55|3.75|0
1652173500000|2022-05-10 09:05:00|5.6|3.8|5.64|3.84|5.64|3.84|5.59|3.79|0
1652173800000|2022-05-10 09:10:00|5.71|3.91|5.72|3.92|5.72|3.92|5.65|3.85|0
1652174100000|2022-05-10 09:15:00|5.71|3.91|5.61|3.81|5.73|3.93|5.59|3.79|0
1652174400000|2022-05-10 09:20:00|5.6|3.8|5.58|3.78|5.65|3.85|5.55|3.75|0
1652174700000|2022-05-10 09:25:00|5.57|3.77|5.55|3.75|5.6|3.8|5.52|3.72|0
1652175000000|2022-05-10 09:30:00|5.56|3.76|5.61|3.81|5.63|3.83|5.55|3.75|0
1652175300000|2022-05-10 09:35:00|5.62|3.82|5.7|3.9|5.7|3.9|5.57|3.77|0
1652175600000|2022-05-10 09:40:00|5.71|3.91|5.59|3.79|5.71|3.91|5.58|3.78|0
1652175900000|2022-05-10 09:45:00|5.58|3.78|5.51|3.71|5.6|3.8|5.49|3.69|0
1652176200000|2022-05-10 09:50:00|5.52|3.72|5.36|3.56|5.56|3.76|5.36|3.56|0
1652176500000|2022-05-10 09:55:00|5.37|3.57|5.28|3.48|5.39|3.59|5.25|3.45|0
1652176800000|2022-05-10 10:00:00|5.29|3.49|5.28|3.48|5.34|3.54|5.23|3.43|0
1652177100000|2022-05-10 10:05:00|5.29|3.49|5.3|3.5|5.41|3.61|5.27|3.47|0
1652177400000|2022-05-10 10:10:00|5.31|3.51|5.3|3.5|5.37|3.57|5.28|3.48|0
1652177700000|2022-05-10 10:15:00|5.31|3.51|5.36|3.56|5.36|3.56|5.21|3.41|0
1652178000000|2022-05-10 10:20:00|5.37|3.57|5.45|3.65|5.46|3.66|5.34|3.54|0
1652178300000|2022-05-10 10:25:00|5.44|3.64|5.41|3.61|5.46|3.66|5.38|3.58|0
1652178600000|2022-05-10 10:30:00|5.39|3.59|5.53|3.73|5.53|3.73|5.39|3.59|0
1652178900000|2022-05-10 10:35:00|5.52|3.72|5.5|3.7|5.54|3.74|5.48|3.68|0
1652179200000|2022-05-10 10:40:00|5.51|3.71|5.49|3.69|5.54|3.74|5.47|3.67|0
1652179500000|2022-05-10 10:45:00|5.48|3.68|5.36|3.56|5.54|3.74|5.33|3.53|0
1652179800000|2022-05-10 10:50:00|5.35|3.55|5.26|3.46|5.4|3.6|5.25|3.45|0
1652180100000|2022-05-10 10:55:00|5.28|3.48|5.53|3.73|5.73|3.93|5.27|3.47|0
1652180400000|2022-05-10 11:00:00|5.54|3.74|5.41|3.61|5.6|3.8|5.41|3.61|0
1652180700000|2022-05-10 11:05:00|5.43|3.63|5.8|4|5.81|4.01|5.38|3.58|0
1652181000000|2022-05-10 11:10:00|5.81|4.01|5.76|3.96|5.81|4.01|5.73|3.93|0
1652181300000|2022-05-10 11:15:00|5.77|3.97|5.63|3.83|5.77|3.97|5.61|3.81|0
1652181600000|2022-05-10 11:20:00|5.61|3.81|5.62|3.82|5.65|3.85|5.53|3.73|0
1652181900000|2022-05-10 11:25:00|5.6|3.8|5.69|3.89|5.7|3.9|5.55|3.75|0
1652182200000|2022-05-10 11:30:00|5.68|3.88|5.64|3.84|5.8|4|5.61|3.81|0
1652182500000|2022-05-10 11:35:00|5.63|3.83|5.65|3.85|5.66|3.86|5.6|3.8|0
1652182800000|2022-05-10 11:40:00|5.64|3.84|5.5|3.7|5.65|3.85|5.5|3.7|0
1652183100000|2022-05-10 11:45:00|5.49|3.69|5.65|3.85|5.68|3.88|5.48|3.68|0
1652183400000|2022-05-10 11:50:00|5.67|3.87|5.48|3.68|5.67|3.87|5.48|3.68|0
1652183700000|2022-05-10 11:55:00|5.5|3.7|5.65|3.85|5.67|3.87|5.5|3.7|0
1652184000000|2022-05-10 12:00:00|5.64|3.84|5.59|3.79|5.75|3.95|5.57|3.77|0
1652184300000|2022-05-10 12:05:00|5.6|3.8|5.65|3.85|5.73|3.93|5.57|3.77|0
1652184600000|2022-05-10 12:10:00|5.66|3.86|5.74|3.94|5.76|3.96|5.66|3.86|0
1652184900000|2022-05-10 12:15:00|5.73|3.93|5.79|3.99|5.81|4.01|5.67|3.87|0
1652185200000|2022-05-10 12:20:00|5.8|4|5.41|3.61|5.81|4.01|5.41|3.61|0
1652185500000|2022-05-10 12:25:00|5.43|3.63|5.47|3.67|5.49|3.69|5.38|3.58|0
1652185800000|2022-05-10 12:30:00|5.46|3.66|5.49|3.69|5.57|3.77|5.42|3.62|0
1652186100000|2022-05-10 12:35:00|5.5|3.7|5.73|3.93|5.73|3.93|5.48|3.68|0
1652186400000|2022-05-10 12:40:00|5.74|3.94|5.65|3.85|5.77|3.97|5.64|3.84|0
1652186700000|2022-05-10 12:45:00|5.64|3.84|5.62|3.82|5.7|3.9|5.59|3.79|0
1652187000000|2022-05-10 12:50:00|5.63|3.83|5.87|4.07|5.88|4.08|5.62|3.82|0
1652187300000|2022-05-10 12:55:00|5.86|4.06|5.96|4.16|6.02|4.22|5.82|4.02|0
1652187600000|2022-05-10 13:00:00|5.97|4.17|5.66|3.86|6.14|4.34|5.6|3.8|0
1652187900000|2022-05-10 13:05:00|5.65|3.85|5.57|3.77|5.67|3.87|5.56|3.76|0
1652188200000|2022-05-10 13:10:00|5.58|3.78|5.58|3.78|5.67|3.87|5.55|3.75|0
1652188500000|2022-05-10 13:15:00|5.56|3.76|5.52|3.72|5.64|3.84|5.51|3.71|0
1652188800000|2022-05-10 13:20:00|5.51|3.71|5.61|3.81|5.64|3.84|5.51|3.71|0
1652189100000|2022-05-10 13:25:00|5.6|3.8|5.66|3.86|5.66|3.86|5.56|3.76|0
1652189400000|2022-05-10 13:30:00|5.75|3.95|5.74|3.94|6.11|4.31|5.72|3.92|0
1652189700000|2022-05-10 13:35:00|5.73|3.93|5.62|3.82|5.73|3.93|5.37|3.57|0
1652190000000|2022-05-10 13:40:00|5.61|3.81|5.68|3.88|5.77|3.97|5.38|3.58|0
1652190300000|2022-05-10 13:45:00|5.64|3.84|5.15|3.35|5.65|3.85|5.06|3.26|0
1652190600000|2022-05-10 13:50:00|5.12|3.32|5.66|3.86|5.76|3.96|5.09|3.29|0
1652190900000|2022-05-10 13:55:00|5.65|3.85|6.01|4.21|6.01|4.21|5.62|3.82|0
1652191200000|2022-05-10 14:00:00|6.04|4.24|6.13|4.33|6.16|4.36|5.76|3.96|0
1652191500000|2022-05-10 14:05:00|6.14|4.34|6.03|4.23|6.32|4.52|5.99|4.19|0
1652191800000|2022-05-10 14:10:00|6.09|4.29|5.84|4.04|6.21|4.41|5.71|3.91|0
1652192100000|2022-05-10 14:15:00|5.81|4.01|5.87|4.07|6.08|4.28|5.78|3.98|0
1652192400000|2022-05-10 14:20:00|5.88|4.08|5.23|3.43|5.94|4.14|5.1|3.3|0
1652192700000|2022-05-10 14:25:00|5.2|3.4|5.1|3.3|5.27|3.47|4.94|3.14|0
1652193000000|2022-05-10 14:30:00|5.09|3.29|4.93|3.13|5.17|3.37|4.87|3.07|0
1652193300000|2022-05-10 14:35:00|4.97|3.17|4.67|2.87|4.97|3.17|4.67|2.87|0
1652193600000|2022-05-10 14:40:00|4.69|2.89|5.36|3.56|5.36|3.56|4.48|2.68|0
1652193900000|2022-05-10 14:45:00|5.35|3.55|4.97|3.17|5.37|3.57|4.89|3.09|0
1652194200000|2022-05-10 14:50:00|4.92|3.12|5.11|3.31|5.16|3.36|4.76|2.96|0
1652194500000|2022-05-10 14:55:00|5.1|3.3|4.92|3.12|5.12|3.32|4.88|3.08|0
1652194800000|2022-05-10 15:00:00|4.89|3.09|4.75|2.95|5.08|3.28|4.67|2.87|0
1652195100000|2022-05-10 15:05:00|4.77|2.97|5.13|3.33|5.23|3.43|4.52|2.72|0
1652195400000|2022-05-10 15:10:00|5.1|3.3|4.98|3.18|5.28|3.48|4.98|3.18|0
1652195700000|2022-05-10 15:15:00|4.96|3.16|5.4|3.6|5.41|3.61|4.9|3.1|0
1652196000000|2022-05-10 15:20:00|5.41|3.61|5.05|3.25|5.41|3.61|5.03|3.23|0
1652196300000|2022-05-10 15:25:00|5.06|3.26|5.75|3.95|5.78|3.98|4.93|3.13|0
1652196600000|2022-05-10 15:30:00|5.77|3.97|5.33|3.53|5.85|4.05|5.12|3.32|0
1652196900000|2022-05-10 15:35:00|5.35|3.55|5.69|3.89|5.73|3.93|5.24|3.44|0
1652197200000|2022-05-10 15:40:00|5.66|3.86|5.5|3.7|5.78|3.98|5.39|3.59|0
1652197500000|2022-05-10 15:45:00|5.52|3.72|5.25|3.45|5.52|3.72|5.2|3.4|0
1652197800000|2022-05-10 15:50:00|5.24|3.44|5.26|3.46|5.29|3.49|5.01|3.21|0
1652198100000|2022-05-10 15:55:00|5.25|3.45|5.34|3.54|5.47|3.67|4.95|3.15|0
1652198400000|2022-05-10 16:00:00|5.37|3.57|5.62|3.82|5.63|3.83|5.26|3.46|0
1652198700000|2022-05-10 16:05:00|5.63|3.83|5.12|3.32|5.63|3.83|5.11|3.31|0
1652199000000|2022-05-10 16:10:00|5.11|3.31|5.23|3.43|5.39|3.59|5.03|3.23|0
1652199300000|2022-05-10 16:15:00|5.19|3.39|5.1|3.3|5.42|3.62|5.09|3.29|0
1652199600000|2022-05-10 16:20:00|5.07|3.27|5.05|3.25|5.22|3.42|5|3.2|0
1652199900000|2022-05-10 16:25:00|5.1|3.3|5.2|3.4|5.58|3.78|5|3.2|0
1652200200000|2022-05-10 16:30:00|5.22|3.42|4.97|3.17|5.34|3.54|4.85|3.05|0
1652200500000|2022-05-10 16:35:00|4.96|3.16|5.01|3.21|5.15|3.35|4.94|3.14|0
1652200800000|2022-05-10 16:40:00|4.97|3.17|5.22|3.42|5.23|3.43|4.94|3.14|0
1652201100000|2022-05-10 16:45:00|5.21|3.41|5.4|3.6|5.55|3.75|5.17|3.37|0
1652201400000|2022-05-10 16:50:00|5.38|3.58|5.08|3.28|5.38|3.58|5.04|3.24|0
1652201700000|2022-05-10 16:55:00|5.06|3.26|4.91|3.11|5.06|3.26|4.82|3.02|0
1652202000000|2022-05-10 17:00:00|4.87|3.07|5.22|3.42|5.3|3.5|4.84|3.04|0
1652202300000|2022-05-10 17:05:00|5.21|3.41|5.2|3.4|5.44|3.64|5.06|3.26|0
1652202600000|2022-05-10 17:10:00|5.12|3.32|4.99|3.19|5.13|3.33|4.88|3.08|0
1652202900000|2022-05-10 17:15:00|5.01|3.21|4.87|3.07|5.08|3.28|4.79|2.99|0
1652203200000|2022-05-10 17:20:00|4.97|3.17|4.89|3.09|4.99|3.19|4.75|2.95|0
1652203500000|2022-05-10 17:25:00|4.91|3.11|5.35|3.55|5.35|3.55|4.91|3.11|0
1652203800000|2022-05-10 17:30:00|5.34|3.54|5.17|3.37|5.5|3.7|4.96|3.16|0
1652204100000|2022-05-10 17:35:00|5.16|3.36|5.46|3.66|5.5|3.7|5.16|3.36|0
1652204400000|2022-05-10 17:40:00|5.47|3.67|5.66|3.86|5.8|4|5.47|3.67|0
1652204700000|2022-05-10 17:45:00|5.23|3.43|5.52|3.72|5.53|3.73|5.21|3.41|0
1652205000000|2022-05-10 17:50:00|5.51|3.71|5.49|3.69|5.56|3.76|5.33|3.53|0
1652205300000|2022-05-10 17:55:00|5.53|3.73|5.68|3.88|5.71|3.91|5.42|3.62|0
1652205600000|2022-05-10 18:00:00|5.7|3.9|5.67|3.87|5.75|3.95|5.49|3.69|0
1652205900000|2022-05-10 18:05:00|5.7|3.9|5.53|3.73|5.73|3.93|5.51|3.71|0
1652206200000|2022-05-10 18:10:00|5.56|3.76|5.81|4.01|5.87|4.07|5.47|3.67|0
1652206500000|2022-05-10 18:15:00|5.79|3.99|5.52|3.72|5.81|4.01|5.17|3.37|0
1652206800000|2022-05-10 18:20:00|5.53|3.73|5.28|3.48|5.62|3.82|5.24|3.44|0
1652207100000|2022-05-10 18:25:00|5.29|3.49|5.18|3.38|5.31|3.51|4.98|3.18|0
1652207400000|2022-05-10 18:30:00|5.2|3.4|5.16|3.36|5.28|3.48|5.08|3.28|0
1652207700000|2022-05-10 18:35:00|5.14|3.34|5.19|3.39|5.39|3.59|5.14|3.34|0
1652208000000|2022-05-10 18:40:00|5.13|3.33|5.61|3.81|5.63|3.83|5|3.2|0
1652208300000|2022-05-10 18:45:00|5.58|3.78|5.33|3.53|5.59|3.79|5.08|3.28|0
1652208600000|2022-05-10 18:50:00|5.29|3.49|4.98|3.18|5.45|3.65|4.88|3.08|0
1652208900000|2022-05-10 18:55:00|5|3.2|4.9|3.1|5.02|3.22|4.67|2.87|0
1652209200000|2022-05-10 19:00:00|4.91|3.11|4.99|3.19|5.09|3.29|4.84|3.04|0
1652209500000|2022-05-10 19:05:00|4.98|3.18|4.96|3.16|5.29|3.49|4.94|3.14|0
1652209800000|2022-05-10 19:10:00|4.93|3.13|5|3.2|5.14|3.34|4.91|3.11|0
1652210100000|2022-05-10 19:15:00|5.01|3.21|5.01|3.21|5.16|3.36|4.84|3.04|0
1652210400000|2022-05-10 19:20:00|5.03|3.23|4.66|2.86|5.04|3.24|4.62|2.82|0
1652210700000|2022-05-10 19:25:00|4.7|2.9|4.66|2.86|4.7|2.9|4.66|2.86|0
1652211000000|2022-05-10 19:30:00|4.51|2.71|4.44|2.64|4.51|2.71|4.33|2.53|0
1652211300000|2022-05-10 19:35:00|4.42|2.62|4.29|2.49|4.51|2.71|4.2|2.4|0
1652211600000|2022-05-10 19:40:00|4.27|2.47|4.22|2.42|4.32|2.52|4.19|2.39|0
1652211900000|2022-05-10 19:45:00|4.25|2.45|4.87|3.07|4.87|3.07|4.18|2.38|0
1652212200000|2022-05-10 19:50:00|4.76|2.96|4.94|3.14|4.97|3.17|4.67|2.87|0
1652212500000|2022-05-10 19:55:00|4.93|3.13|4.85|3.05|4.95|3.15|4.74|2.94|0
1652212800000|2022-05-10 20:00:00|4.83|3.03|4.69|2.89|4.85|3.05|4.64|2.84|0
1652213100000|2022-05-10 20:05:00|4.71|2.91|4.81|3.01|4.93|3.13|4.71|2.91|0
1652213400000|2022-05-10 20:10:00|4.83|3.03|4.73|2.93|4.86|3.06|4.32|2.52|0
1652213700000|2022-05-10 20:15:00|4.69|2.89|4.75|2.95|4.77|2.97|4.69|2.89|0
1652214000000|2022-05-10 20:20:00|4.73|2.93|4.77|2.97|4.81|3.01|4.72|2.92|0
1652214300000|2022-05-10 20:25:00|4.78|2.98|4.79|2.99|4.81|3.01|4.74|2.94|0
1652214600000|2022-05-10 20:30:00|4.78|2.98|4.73|2.93|4.81|3.01|4.72|2.92|0
1652214900000|2022-05-10 20:35:00|4.74|2.94|4.74|2.94|4.76|2.96|4.7|2.9|0
1652215200000|2022-05-10 20:40:00|4.73|2.93|4.7|2.9|4.75|2.95|4.69|2.89|0
1652215500000|2022-05-10 20:45:00|4.68|2.88|4.66|2.86|4.69|2.89|4.61|2.81|0
1652215800000|2022-05-10 20:50:00|4.65|2.85|4.68|2.88|4.72|2.92|4.64|2.84|0
1652216100000|2022-05-10 20:55:00|4.67|2.87|4.81|3.01|4.83|3.03|4.66|2.86|0
1652216400000|2022-05-10 21:00:00|4.8|3|4.82|3.02|4.82|3.02|4.8|3|0
1652216700000|2022-05-10 21:05:00|4.81|3.01|4.81|3.01|4.83|3.03|4.8|3|0
1652217000000|2022-05-10 21:10:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1652217300000|2022-05-10 21:15:00|4.81|3.01|4.82|3.02|4.82|3.02|4.8|3|0
1652217600000|2022-05-10 21:20:00|4.81|3.01|4.81|3.01|4.82|3.02|4.81|3.01|0
1652217900000|2022-05-10 21:25:00|4.82|3.02|4.8|3|4.82|3.02|4.78|2.98|0
1652218200000|2022-05-10 21:30:00|4.81|3.01|4.8|3|4.81|3.01|4.79|2.99|0
1652218500000|2022-05-10 21:35:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1652218800000|2022-05-10 21:40:00|4.8|3|4.8|3|4.8|3|4.79|2.99|0
1652219100000|2022-05-10 21:45:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1652219400000|2022-05-10 21:50:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1652219700000|2022-05-10 21:55:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1652220000000|2022-05-10 22:00:00|4.79|2.99|4.77|2.97|4.82|3.02|4.76|2.96|0
1652220300000|2022-05-10 22:05:00|4.78|2.98|4.77|2.97|4.8|3|4.73|2.93|0
1652220600000|2022-05-10 22:10:00|4.78|2.98|4.76|2.96|4.8|3|4.75|2.95|0
1652220900000|2022-05-10 22:15:00|4.77|2.97|4.76|2.96|4.79|2.99|4.75|2.95|0
1652221200000|2022-05-10 22:20:00|4.77|2.97|4.81|3.01|4.83|3.03|4.77|2.97|0
1652221500000|2022-05-10 22:25:00|4.82|3.02|4.81|3.01|4.82|3.02|4.75|2.95|0
1652221800000|2022-05-10 22:30:00|4.82|3.02|4.85|3.05|4.85|3.05|4.81|3.01|0
1652222100000|2022-05-10 22:35:00|4.84|3.04|4.84|3.04|4.85|3.05|4.83|3.03|0
1652222400000|2022-05-10 22:40:00|4.85|3.05|4.87|3.07|4.88|3.08|4.84|3.04|0
1652222700000|2022-05-10 22:45:00|4.88|3.08|4.91|3.11|4.93|3.13|4.88|3.08|0
1652223000000|2022-05-10 22:50:00|4.92|3.12|4.93|3.13|4.94|3.14|4.91|3.11|0
1652223300000|2022-05-10 22:55:00|4.95|3.15|4.91|3.11|4.95|3.15|4.91|3.11|0
1652223600000|2022-05-10 23:00:00|4.92|3.12|4.9|3.1|4.92|3.12|4.89|3.09|0
1652223900000|2022-05-10 23:05:00|4.89|3.09|4.95|3.15|4.95|3.15|4.89|3.09|0
1652224200000|2022-05-10 23:10:00|4.94|3.14|4.94|3.14|4.97|3.17|4.93|3.13|0
1652224500000|2022-05-10 23:15:00|4.93|3.13|4.9|3.1|4.93|3.13|4.89|3.09|0
1652224800000|2022-05-10 23:20:00|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1652225100000|2022-05-10 23:25:00|4.9|3.1|4.91|3.11|4.92|3.12|4.9|3.1|0
1652225400000|2022-05-10 23:30:00|4.92|3.12|4.81|3.01|4.92|3.12|4.79|2.99|0
1652225700000|2022-05-10 23:35:00|4.82|3.02|4.78|2.98|4.86|3.06|4.76|2.96|0
1652226000000|2022-05-10 23:40:00|4.79|2.99|4.81|3.01|4.82|3.02|4.75|2.95|0
1652226300000|2022-05-10 23:45:00|4.79|2.99|4.75|2.95|4.8|3|4.75|2.95|0
1652226600000|2022-05-10 23:50:00|4.76|2.96|4.74|2.94|4.77|2.97|4.74|2.94|0
1652226900000|2022-05-10 23:55:00|4.75|2.95|4.81|3.01|4.81|3.01|4.68|2.88|0
1652227200000|2022-05-11 00:00:00|4.8|3|4.78|2.98|4.8|3|4.71|2.91|0
1652227500000|2022-05-11 00:05:00|4.79|2.99|4.98|3.18|4.98|3.18|4.78|2.98|0
1652227800000|2022-05-11 00:10:00|4.97|3.17|5|3.2|5|3.2|4.96|3.16|0
1652228100000|2022-05-11 00:15:00|4.98|3.18|5.07|3.27|5.09|3.29|4.98|3.18|0
1652228400000|2022-05-11 00:20:00|5.08|3.28|5.11|3.31|5.13|3.33|5.04|3.24|0
1652228700000|2022-05-11 00:25:00|5.1|3.3|5.07|3.27|5.13|3.33|5.06|3.26|0
1652229000000|2022-05-11 00:30:00|5.06|3.26|5.09|3.29|5.1|3.3|5.03|3.23|0
1652229300000|2022-05-11 00:35:00|5.08|3.28|5.03|3.23|5.08|3.28|5.02|3.22|0
1652229600000|2022-05-11 00:40:00|5.02|3.22|4.97|3.17|5.03|3.23|4.96|3.16|0
1652229900000|2022-05-11 00:45:00|4.96|3.16|4.88|3.08|4.97|3.17|4.85|3.05|0
1652230200000|2022-05-11 00:50:00|4.87|3.07|4.88|3.08|4.89|3.09|4.83|3.03|0
1652230500000|2022-05-11 00:55:00|4.89|3.09|4.91|3.11|4.99|3.19|4.89|3.09|0
1652230800000|2022-05-11 01:00:00|4.92|3.12|4.9|3.1|4.92|3.12|4.82|3.02|0
1652231100000|2022-05-11 01:05:00|4.89|3.09|4.85|3.05|4.92|3.12|4.85|3.05|0
1652231400000|2022-05-11 01:10:00|4.86|3.06|4.83|3.03|4.86|3.06|4.81|3.01|0
1652231700000|2022-05-11 01:15:00|4.84|3.04|4.93|3.13|4.95|3.15|4.84|3.04|0
1652232000000|2022-05-11 01:20:00|4.94|3.14|5.06|3.26|5.08|3.28|4.93|3.13|0
1652232300000|2022-05-11 01:25:00|5.05|3.25|5.08|3.28|5.09|3.29|5.03|3.23|0
1652232600000|2022-05-11 01:30:00|5.1|3.3|5.06|3.26|5.13|3.33|5.03|3.23|0
1652232900000|2022-05-11 01:35:00|5.07|3.27|5.06|3.26|5.08|3.28|4.98|3.18|0
1652233200000|2022-05-11 01:40:00|5.07|3.27|5.12|3.32|5.13|3.33|5.07|3.27|0
1652233500000|2022-05-11 01:45:00|5.13|3.33|5.06|3.26|5.13|3.33|5.06|3.26|0
1652233800000|2022-05-11 01:50:00|5.05|3.25|5.16|3.36|5.18|3.38|5.02|3.22|0
1652234100000|2022-05-11 01:55:00|5.17|3.37|5.18|3.38|5.2|3.4|5.16|3.36|0
1652234400000|2022-05-11 02:00:00|5.16|3.36|5.19|3.39|5.2|3.4|5.14|3.34|0
1652234700000|2022-05-11 02:05:00|5.21|3.41|5.29|3.49|5.29|3.49|5.2|3.4|0
1652235000000|2022-05-11 02:10:00|5.28|3.48|5.27|3.47|5.29|3.49|5.26|3.46|0
1652235300000|2022-05-11 02:15:00|5.28|3.48|5.29|3.49|5.29|3.49|5.23|3.43|0
1652235600000|2022-05-11 02:20:00|5.28|3.48|5.35|3.55|5.38|3.58|5.28|3.48|0
1652235900000|2022-05-11 02:25:00|5.36|3.56|5.36|3.56|5.37|3.57|5.34|3.54|0
1652236200000|2022-05-11 02:30:00|5.37|3.57|5.38|3.58|5.38|3.58|5.36|3.56|0
1652236500000|2022-05-11 02:35:00|5.37|3.57|5.35|3.55|5.37|3.57|5.31|3.51|0
1652236800000|2022-05-11 02:40:00|5.36|3.56|5.3|3.5|5.37|3.57|5.29|3.49|0
1652237100000|2022-05-11 02:45:00|5.31|3.51|5.31|3.51|5.33|3.53|5.29|3.49|0
1652237400000|2022-05-11 02:50:00|5.3|3.5|5.31|3.51|5.33|3.53|5.29|3.49|0
1652237700000|2022-05-11 02:55:00|5.32|3.52|5.29|3.49|5.32|3.52|5.26|3.46|0
1652238000000|2022-05-11 03:00:00|5.28|3.48|5.3|3.5|5.3|3.5|5.25|3.45|0
1652238300000|2022-05-11 03:05:00|5.29|3.49|5.29|3.49|5.32|3.52|5.29|3.49|0
1652238600000|2022-05-11 03:10:00|5.3|3.5|5.27|3.47|5.3|3.5|5.25|3.45|0
1652238900000|2022-05-11 03:15:00|5.28|3.48|5.29|3.49|5.32|3.52|5.24|3.44|0
1652239200000|2022-05-11 03:20:00|5.3|3.5|5.33|3.53|5.34|3.54|5.29|3.49|0
1652239500000|2022-05-11 03:25:00|5.34|3.54|5.32|3.52|5.34|3.54|5.3|3.5|0
1652239800000|2022-05-11 03:30:00|5.33|3.53|5.29|3.49|5.33|3.53|5.29|3.49|0
1652240100000|2022-05-11 03:35:00|5.3|3.5|5.29|3.49|5.32|3.52|5.29|3.49|0
1652240400000|2022-05-11 03:40:00|5.3|3.5|5.26|3.46|5.3|3.5|5.22|3.42|0
1652240700000|2022-05-11 03:45:00|5.27|3.47|5.34|3.54|5.35|3.55|5.27|3.47|0
1652241000000|2022-05-11 03:50:00|5.35|3.55|5.26|3.46|5.35|3.55|5.25|3.45|0
1652241300000|2022-05-11 03:55:00|5.27|3.47|5.29|3.49|5.31|3.51|5.26|3.46|0
1652241600000|2022-05-11 04:00:00|5.28|3.48|5.32|3.52|5.32|3.52|5.27|3.47|0
1652241900000|2022-05-11 04:05:00|5.33|3.53|5.31|3.51|5.33|3.53|5.3|3.5|0
1652242200000|2022-05-11 04:10:00|5.32|3.52|5.3|3.5|5.32|3.52|5.29|3.49|0
1652242500000|2022-05-11 04:15:00|5.31|3.51|5.29|3.49|5.31|3.51|5.27|3.47|0
1652242800000|2022-05-11 04:20:00|5.28|3.48|5.26|3.46|5.29|3.49|5.25|3.45|0
1652243100000|2022-05-11 04:25:00|5.27|3.47|5.25|3.45|5.27|3.47|5.23|3.43|0
1652243400000|2022-05-11 04:30:00|5.26|3.46|5.27|3.47|5.28|3.48|5.25|3.45|0
1652243700000|2022-05-11 04:35:00|5.26|3.46|5.26|3.46|5.29|3.49|5.25|3.45|0
1652244000000|2022-05-11 04:40:00|5.27|3.47|5.26|3.46|5.29|3.49|5.26|3.46|0
1652244300000|2022-05-11 04:45:00|5.27|3.47|5.26|3.46|5.28|3.48|5.26|3.46|0
1652244600000|2022-05-11 04:50:00|5.27|3.47|5.3|3.5|5.31|3.51|5.26|3.46|0
1652244900000|2022-05-11 04:55:00|5.32|3.52|5.33|3.53|5.34|3.54|5.28|3.48|0
1652245200000|2022-05-11 05:00:00|5.34|3.54|5.32|3.52|5.35|3.55|5.32|3.52|0
1652245500000|2022-05-11 05:05:00|5.33|3.53|5.31|3.51|5.36|3.56|5.3|3.5|0
1652245800000|2022-05-11 05:10:00|5.32|3.52|5.32|3.52|5.33|3.53|5.27|3.47|0
1652246100000|2022-05-11 05:15:00|5.34|3.54|5.25|3.45|5.37|3.57|5.25|3.45|0
1652246400000|2022-05-11 05:20:00|5.26|3.46|5.25|3.45|5.29|3.49|5.24|3.44|0
1652246700000|2022-05-11 05:25:00|5.26|3.46|5.37|3.57|5.37|3.57|5.26|3.46|0
1652247000000|2022-05-11 05:30:00|5.36|3.56|5.35|3.55|5.37|3.57|5.32|3.52|0
1652247300000|2022-05-11 05:35:00|5.36|3.56|5.31|3.51|5.36|3.56|5.29|3.49|0
1652247600000|2022-05-11 05:40:00|5.32|3.52|5.28|3.48|5.33|3.53|5.27|3.47|0
1652247900000|2022-05-11 05:45:00|5.27|3.47|5.33|3.53|5.35|3.55|5.27|3.47|0
1652248200000|2022-05-11 05:50:00|5.34|3.54|5.27|3.47|5.35|3.55|5.26|3.46|0
1652248500000|2022-05-11 05:55:00|5.26|3.46|5.28|3.48|5.28|3.48|5.22|3.42|0
1652248800000|2022-05-11 06:00:00|5.27|3.47|5.19|3.39|5.27|3.47|5.14|3.34|0
1652249100000|2022-05-11 06:05:00|5.2|3.4|5.25|3.45|5.26|3.46|5.14|3.34|0
1652249400000|2022-05-11 06:10:00|5.26|3.46|5.26|3.46|5.27|3.47|5.22|3.42|0
1652249700000|2022-05-11 06:15:00|5.28|3.48|5.4|3.6|5.4|3.6|5.28|3.48|0
1652250000000|2022-05-11 06:20:00|5.42|3.62|5.42|3.62|5.43|3.63|5.35|3.55|0
1652250300000|2022-05-11 06:25:00|5.41|3.61|5.39|3.59|5.42|3.62|5.35|3.55|0
1652250600000|2022-05-11 06:30:00|5.4|3.6|5.37|3.57|5.43|3.63|5.37|3.57|0
1652250900000|2022-05-11 06:35:00|5.36|3.56|5.05|3.25|5.36|3.56|5.03|3.23|0
1652251200000|2022-05-11 06:40:00|5.07|3.27|5|3.2|5.13|3.33|4.97|3.17|0
1652251500000|2022-05-11 06:45:00|4.99|3.19|4.91|3.11|4.99|3.19|4.89|3.09|0
1652251800000|2022-05-11 06:50:00|4.9|3.1|4.9|3.1|4.92|3.12|4.86|3.06|0
1652252100000|2022-05-11 06:55:00|4.89|3.09|4.89|3.09|4.92|3.12|4.86|3.06|0
1652252400000|2022-05-11 07:00:00|4.92|3.12|4.88|3.08|4.94|3.14|4.83|3.03|0
1652252700000|2022-05-11 07:05:00|4.86|3.06|4.97|3.17|4.99|3.19|4.83|3.03|0
1652253000000|2022-05-11 07:10:00|4.95|3.15|4.84|3.04|4.98|3.18|4.83|3.03|0
1652253300000|2022-05-11 07:15:00|4.83|3.03|4.8|3|4.83|3.03|4.72|2.92|0
1652253600000|2022-05-11 07:20:00|4.82|3.02|5.77|3.97|5.77|3.97|4.79|2.99|0
1652253900000|2022-05-11 07:25:00|5.74|3.94|5.71|3.91|6.71|4.91|5.64|3.84|0
1652254200000|2022-05-11 07:30:00|5.73|3.93|5.65|3.85|5.76|3.96|5.61|3.81|0
1652254500000|2022-05-11 07:35:00|5.68|3.88|5.71|3.91|5.76|3.96|5.66|3.86|0
1652254800000|2022-05-11 07:40:00|5.69|3.89|5.76|3.96|5.83|4.03|5.69|3.89|0
1652255100000|2022-05-11 07:45:00|5.79|3.99|5.82|4.02|5.84|4.04|5.75|3.95|0
1652255400000|2022-05-11 07:50:00|5.81|4.01|5.81|4.01|5.87|4.07|5.78|3.98|0
1652255700000|2022-05-11 07:55:00|5.8|4|5.85|4.05|5.9|4.1|5.76|3.96|0
1652256000000|2022-05-11 08:00:00|5.86|4.06|5.91|4.11|5.98|4.18|5.83|4.03|0
1652256300000|2022-05-11 08:05:00|5.92|4.12|5.98|4.18|6.01|4.21|5.86|4.06|0
1652256600000|2022-05-11 08:10:00|5.99|4.19|6.12|4.32|6.13|4.33|5.99|4.19|0
1652256900000|2022-05-11 08:15:00|6.13|4.33|6.15|4.35|6.19|4.39|6.09|4.29|0
1652257200000|2022-05-11 08:20:00|6.14|4.34|6.29|4.49|6.3|4.5|6.14|4.34|0
1652257500000|2022-05-11 08:25:00|6.28|4.48|6.37|4.57|6.37|4.57|6.24|4.44|0
1652257800000|2022-05-11 08:30:00|6.39|4.59|6.44|4.64|6.45|4.65|6.36|4.56|0
1652258100000|2022-05-11 08:35:00|6.43|4.63|6.49|4.69|6.51|4.71|6.43|4.63|0
1652258400000|2022-05-11 08:40:00|6.48|4.68|6.64|4.84|6.67|4.87|6.48|4.68|0
1652258700000|2022-05-11 08:45:00|6.65|4.85|6.24|4.44|6.66|4.86|6.2|4.4|0
1652259000000|2022-05-11 08:50:00|6.25|4.45|6.36|4.56|6.36|4.56|6.22|4.42|0
1652259300000|2022-05-11 08:55:00|6.39|4.59|6.35|4.55|6.42|4.62|6.35|4.55|0
1652259600000|2022-05-11 09:00:00|6.36|4.56|6.48|4.68|6.49|4.69|6.36|4.56|0
1652259900000|2022-05-11 09:05:00|6.49|4.69|6.48|4.68|6.5|4.7|6.4|4.6|0
1652260200000|2022-05-11 09:10:00|6.47|4.67|6.45|4.65|6.5|4.7|6.44|4.64|0
1652260500000|2022-05-11 09:15:00|6.46|4.66|6.23|4.43|6.46|4.66|6.18|4.38|0
1652260800000|2022-05-11 09:20:00|6.24|4.44|6.13|4.33|6.25|4.45|6.13|4.33|0
1652261100000|2022-05-11 09:25:00|6.12|4.32|6.2|4.4|6.2|4.4|6.11|4.31|0
1652261400000|2022-05-11 09:30:00|6.19|4.39|6.16|4.36|6.21|4.41|6.16|4.36|0
1652261700000|2022-05-11 09:35:00|6.17|4.37|6.18|4.38|6.21|4.41|6.14|4.34|0
1652262000000|2022-05-11 09:40:00|6.17|4.37|6.19|4.39|6.24|4.44|6.16|4.36|0
1652262300000|2022-05-11 09:45:00|6.2|4.4|6.2|4.4|6.23|4.43|6.17|4.37|0
1652262600000|2022-05-11 09:50:00|6.19|4.39|6.21|4.41|6.23|4.43|6.17|4.37|0
1652262900000|2022-05-11 09:55:00|6.2|4.4|6.2|4.4|6.23|4.43|6.18|4.38|0
1652263200000|2022-05-11 10:00:00|6.21|4.41|6.11|4.31|6.25|4.45|6.11|4.31|0
1652263500000|2022-05-11 10:05:00|6.12|4.32|6|4.2|6.14|4.34|5.98|4.18|0
1652263800000|2022-05-11 10:10:00|6.01|4.21|4.72|2.92|6.97|5.17|4.69|2.89|0
1652264100000|2022-05-11 10:15:00|4.71|2.91|4.7|2.9|4.76|2.96|4.7|2.9|0
1652264400000|2022-05-11 10:20:00|4.71|2.91|4.74|2.94|4.76|2.96|4.69|2.89|0
1652264700000|2022-05-11 10:25:00|4.73|2.93|4.82|3.02|4.83|3.03|4.73|2.93|0
1652265000000|2022-05-11 10:30:00|4.81|3.01|4.92|3.12|4.94|3.14|4.81|3.01|0
1652265300000|2022-05-11 10:35:00|4.93|3.13|4.95|3.15|4.97|3.17|4.9|3.1|0
1652265600000|2022-05-11 10:40:00|4.94|3.14|4.97|3.17|4.97|3.17|4.93|3.13|0
1652265900000|2022-05-11 10:45:00|4.96|3.16|4.94|3.14|4.97|3.17|4.93|3.13|0
1652266200000|2022-05-11 10:50:00|4.95|3.15|5.06|3.26|5.06|3.26|4.9|3.1|0
1652266500000|2022-05-11 10:55:00|5.04|3.24|5.03|3.23|5.09|3.29|5.03|3.23|0
1652266800000|2022-05-11 11:00:00|5.02|3.22|5.05|3.25|5.07|3.27|5|3.2|0
1652267100000|2022-05-11 11:05:00|5.04|3.24|5.05|3.25|5.06|3.26|5|3.2|0
1652267400000|2022-05-11 11:10:00|5.04|3.24|5.06|3.26|5.09|3.29|5.04|3.24|0
1652267700000|2022-05-11 11:15:00|5.07|3.27|5.07|3.27|5.09|3.29|5.05|3.25|0
1652268000000|2022-05-11 11:20:00|5.08|3.28|5.11|3.31|5.11|3.31|5.07|3.27|0
1652268300000|2022-05-11 11:25:00|5.1|3.3|5.11|3.31|5.14|3.34|5.08|3.28|0
1652268600000|2022-05-11 11:30:00|5.12|3.32|5.08|3.28|5.13|3.33|5.05|3.25|0
1652268900000|2022-05-11 11:35:00|5.09|3.29|5.2|3.4|5.3|3.5|5.08|3.28|0
1652269200000|2022-05-11 11:40:00|5.19|3.39|5.19|3.39|5.27|3.47|5.18|3.38|0
1652269500000|2022-05-11 11:45:00|5.2|3.4|5.16|3.36|5.22|3.42|5.14|3.34|0
1652269800000|2022-05-11 11:50:00|5.15|3.35|5.14|3.34|5.23|3.43|5.14|3.34|0
1652270100000|2022-05-11 11:55:00|5.15|3.35|5.14|3.34|5.15|3.35|5.09|3.29|0
1652270400000|2022-05-11 12:00:00|5.15|3.35|5.13|3.33|5.17|3.37|5.11|3.31|0
1652270700000|2022-05-11 12:05:00|5.12|3.32|5.1|3.3|5.15|3.35|5.09|3.29|0
1652271000000|2022-05-11 12:10:00|5.09|3.29|5.04|3.24|5.11|3.31|5.03|3.23|0
1652271300000|2022-05-11 12:15:00|5.03|3.23|5.26|3.46|5.26|3.46|5|3.2|0
1652271600000|2022-05-11 12:20:00|5.23|3.43|5.3|3.5|5.3|3.5|5.2|3.4|0
1652271900000|2022-05-11 12:25:00|5.31|3.51|5.15|3.35|5.39|3.59|5.15|3.35|0
1652272200000|2022-05-11 12:30:00|4.92|3.12|4.17|2.37|4.92|3.12|3.9|2.1|0
1652272500000|2022-05-11 12:35:00|4.15|2.35|3.57|1.77|4.19|2.39|3.57|1.77|0
1652272800000|2022-05-11 12:40:00|3.58|1.78|4.35|2.55|4.47|2.67|3.41|1.61|0
1652273100000|2022-05-11 12:45:00|4.41|2.61|4.27|2.47|4.45|2.65|4.24|2.44|0
1652273400000|2022-05-11 12:50:00|4.26|2.46|3.89|2.09|4.28|2.48|3.87|2.07|0
1652273700000|2022-05-11 12:55:00|3.9|2.1|4.12|2.32|4.19|2.39|3.76|1.96|0
1652274000000|2022-05-11 13:00:00|4.11|2.31|4.25|2.45|4.26|2.46|4.09|2.29|0
1652274300000|2022-05-11 13:05:00|4.24|2.44|4.33|2.53|4.39|2.59|4.22|2.42|0
1652274600000|2022-05-11 13:10:00|4.35|2.55|3.96|2.16|4.41|2.61|3.91|2.11|0
1652274900000|2022-05-11 13:15:00|3.97|2.17|4.22|2.42|4.22|2.42|3.89|2.09|0
1652275200000|2022-05-11 13:20:00|4.23|2.43|4.26|2.46|4.29|2.49|4.13|2.33|0
1652275500000|2022-05-11 13:25:00|4.28|2.48|4.24|2.44|4.28|2.48|4.12|2.32|0
1652275800000|2022-05-11 13:30:00|4.29|2.49|4.04|2.24|4.6|2.8|3.98|2.18|0
1652276100000|2022-05-11 13:35:00|3.95|2.15|4.06|2.26|4.16|2.36|3.87|2.07|0
1652276400000|2022-05-11 13:40:00|3.99|2.19|4.78|2.98|4.81|3.01|3.94|2.14|0
1652276700000|2022-05-11 13:45:00|4.81|3.01|4.39|2.59|4.95|3.15|3.98|2.18|0
1652277000000|2022-05-11 13:50:00|4.38|2.58|4.38|2.58|4.55|2.75|4.24|2.44|0
1652277300000|2022-05-11 13:55:00|4.37|2.57|4.33|2.53|4.38|2.58|4.03|2.23|0
1652277600000|2022-05-11 14:00:00|4.31|2.51|4.36|2.56|4.4|2.6|4.07|2.27|0
1652277900000|2022-05-11 14:05:00|4.35|2.55|3.77|1.97|4.35|2.55|3.76|1.96|0
1652278200000|2022-05-11 14:10:00|3.78|1.98|3.95|2.15|4.06|2.26|3.7|1.9|0
1652278500000|2022-05-11 14:15:00|3.97|2.17|3.98|2.18|4.07|2.27|3.83|2.03|0
1652278800000|2022-05-11 14:20:00|4.04|2.24|4.25|2.45|4.34|2.54|3.87|2.07|0
1652279100000|2022-05-11 14:25:00|4.27|2.47|4.19|2.39|4.32|2.52|4.06|2.26|0
1652279400000|2022-05-11 14:30:00|4.16|2.36|4.05|2.25|4.28|2.48|3.94|2.14|0
1652279700000|2022-05-11 14:35:00|4.06|2.26|4.27|2.47|4.36|2.56|3.89|2.09|0
1652280000000|2022-05-11 14:40:00|4.28|2.48|4.43|2.63|4.45|2.65|4.23|2.43|0
1652280300000|2022-05-11 14:45:00|4.41|2.61|4.2|2.4|4.46|2.66|4.14|2.34|0
1652280600000|2022-05-11 14:50:00|4.14|2.34|3.91|2.11|4.19|2.39|3.82|2.02|0
1652280900000|2022-05-11 14:55:00|3.9|2.1|3.82|2.02|4|2.2|3.73|1.93|0
1652281200000|2022-05-11 15:00:00|3.81|2.01|3.73|1.93|3.84|2.04|3.59|1.79|0
1652281500000|2022-05-11 15:05:00|3.72|1.92|3.67|1.87|3.77|1.97|3.6|1.8|0
1652281800000|2022-05-11 15:10:00|3.65|1.85|3.83|2.03|3.85|2.05|3.61|1.81|0
1652282100000|2022-05-11 15:15:00|3.81|2.01|3.53|1.73|3.85|2.05|3.45|1.65|0
1652282400000|2022-05-11 15:20:00|3.52|1.72|3.91|2.11|3.93|2.13|3.51|1.71|0
1652282700000|2022-05-11 15:25:00|3.88|2.08|4.07|2.27|4.09|2.29|3.84|2.04|0
1652283000000|2022-05-11 15:30:00|4.06|2.26|4.08|2.28|4.18|2.38|3.98|2.18|0
1652283300000|2022-05-11 15:35:00|4.11|2.31|4.36|2.56|4.49|2.69|4|2.2|0
1652283600000|2022-05-11 15:40:00|4.35|2.55|3.9|2.1|4.52|2.72|3.88|2.08|0
1652283900000|2022-05-11 15:45:00|3.92|2.12|3.76|1.96|3.93|2.13|3.74|1.94|0
1652284200000|2022-05-11 15:50:00|3.79|1.99|3.63|1.83|3.79|1.99|3.59|1.79|0
1652284500000|2022-05-11 15:55:00|3.64|1.84|3.6|1.8|3.64|1.84|3.51|1.71|0
1652284800000|2022-05-11 16:00:00|3.57|1.77|3.5|1.7|3.59|1.79|3.45|1.65|0
1652285100000|2022-05-11 16:05:00|3.48|1.68|3.46|1.66|3.6|1.8|3.46|1.66|0
1652285400000|2022-05-11 16:10:00|3.47|1.67|3.44|1.64|3.5|1.7|3.35|1.55|0
1652285700000|2022-05-11 16:15:00|3.42|1.62|3.34|1.54|3.49|1.69|3.33|1.53|0
1652286000000|2022-05-11 16:20:00|3.33|1.53|3.61|1.81|3.65|1.85|3.31|1.51|0
1652286300000|2022-05-11 16:25:00|3.59|1.79|2.68|0.88|3.63|1.83|2.65|0.85|0
1652286600000|2022-05-11 16:30:00|3.37|1.57|3.59|1.79|3.64|1.84|3.37|1.57|0
1652286900000|2022-05-11 16:35:00|3.58|1.78|3.63|1.83|3.72|1.92|3.58|1.78|0
1652287200000|2022-05-11 16:40:00|3.61|1.81|3.53|1.73|3.75|1.95|3.49|1.69|0
1652287500000|2022-05-11 16:45:00|3.51|1.71|3.59|1.79|3.61|1.81|3.46|1.66|0
1652287800000|2022-05-11 16:50:00|3.6|1.8|3.38|1.58|3.6|1.8|3.37|1.57|0
1652288100000|2022-05-11 16:55:00|3.37|1.57|3.29|1.49|3.4|1.6|3.26|1.46|0
1652288400000|2022-05-11 17:00:00|3.27|1.47|3.38|1.58|3.48|1.68|3.16|1.36|0
1652288700000|2022-05-11 17:05:00|3.34|1.54|3.41|1.61|3.47|1.67|3.25|1.45|0
1652289000000|2022-05-11 17:10:00|3.42|1.62|3.46|1.66|3.54|1.74|3.41|1.61|0
1652289300000|2022-05-11 17:15:00|3.45|1.65|3.45|1.65|3.55|1.75|3.45|1.65|0
1652289600000|2022-05-11 17:20:00|3.47|1.67|3.54|1.74|3.58|1.78|3.33|1.53|0
1652289900000|2022-05-11 17:25:00|3.53|1.73|3.35|1.55|3.57|1.77|3.33|1.53|0
1652290200000|2022-05-11 17:30:00|3.34|1.54|3.42|1.62|3.46|1.66|3.3|1.5|0
1652290500000|2022-05-11 17:35:00|3.43|1.63|3.29|1.49|3.47|1.67|3.28|1.48|0
1652290800000|2022-05-11 17:40:00|3.28|1.48|3.34|1.54|3.39|1.59|3.24|1.44|0
1652291100000|2022-05-11 17:45:00|3.33|1.53|3.53|1.73|3.53|1.73|3.13|1.33|0
1652291400000|2022-05-11 17:50:00|3.52|1.72|3.48|1.68|3.59|1.79|3.43|1.63|0
1652291700000|2022-05-11 17:55:00|3.53|1.73|3.45|1.65|3.54|1.74|3.31|1.51|0
1652292000000|2022-05-11 18:00:00|3.48|1.68|3.75|1.95|3.75|1.95|3.48|1.68|0
1652292300000|2022-05-11 18:05:00|3.76|1.96|3.49|1.69|3.78|1.98|3.39|1.59|0
1652292600000|2022-05-11 18:10:00|3.47|1.67|3.62|1.82|3.62|1.82|3.44|1.64|0
1652292900000|2022-05-11 18:15:00|3.63|1.83|3.82|2.02|3.88|2.08|3.54|1.74|0
1652293200000|2022-05-11 18:20:00|3.81|2.01|3.95|2.15|3.99|2.19|3.64|1.84|0
1652293500000|2022-05-11 18:25:00|3.97|2.17|3.7|1.9|4.24|2.44|3.66|1.86|0
1652293800000|2022-05-11 18:30:00|3.72|1.92|3.91|2.11|3.91|2.11|3.61|1.81|0
1652294100000|2022-05-11 18:35:00|3.89|2.09|3.91|2.11|3.97|2.17|3.8|2|0
1652294400000|2022-05-11 18:40:00|3.9|2.1|4.08|2.28|4.08|2.28|3.74|1.94|0
1652294700000|2022-05-11 18:45:00|4.09|2.29|3.7|1.9|4.13|2.33|3.69|1.89|0
1652295000000|2022-05-11 18:50:00|3.71|1.91|3.53|1.73|3.74|1.94|3.49|1.69|0
1652295300000|2022-05-11 18:55:00|3.54|1.74|3.49|1.69|3.61|1.81|3.46|1.66|0
1652295600000|2022-05-11 19:00:00|3.47|1.67|3.48|1.68|3.51|1.71|3.32|1.52|0
1652295900000|2022-05-11 19:05:00|3.49|1.69|3.58|1.78|3.59|1.79|3.41|1.61|0
1652296200000|2022-05-11 19:10:00|3.57|1.77|3.5|1.7|3.67|1.87|3.48|1.68|0
1652296500000|2022-05-11 19:15:00|3.51|1.71|3.44|1.64|3.63|1.83|3.37|1.57|0
1652296800000|2022-05-11 19:20:00|3.43|1.63|3.35|1.55|3.48|1.68|3.33|1.53|0
1652297100000|2022-05-11 19:25:00|3.36|1.56|3.42|1.62|3.56|1.76|3.18|1.38|0
1652297400000|2022-05-11 19:30:00|3.41|1.61|3.29|1.49|3.51|1.71|3.27|1.47|0
1652297700000|2022-05-11 19:35:00|3.27|1.47|3.12|1.32|3.28|1.48|3.1|1.3|0
1652298000000|2022-05-11 19:40:00|3.11|1.31|3.19|1.39|3.26|1.46|3.11|1.31|0
1652298300000|2022-05-11 19:45:00|3.2|1.4|3.05|1.25|3.2|1.4|3.05|1.25|0
1652298600000|2022-05-11 19:50:00|3.06|1.26|3.43|1.63|3.44|1.64|3.02|1.22|0
1652298900000|2022-05-11 19:55:00|3.44|1.64|3.47|1.67|3.49|1.69|3.37|1.57|0
1652299200000|2022-05-11 20:00:00|3.48|1.68|3.56|1.76|3.56|1.76|3.44|1.64|0
1652299500000|2022-05-11 20:05:00|3.59|1.79|3.56|1.76|3.62|1.82|3.56|1.76|0
1652299800000|2022-05-11 20:10:00|3.58|1.78|3.64|1.84|3.67|1.87|3.58|1.78|0
1652300100000|2022-05-11 20:15:00|3.63|1.83|3.64|1.84|3.71|1.91|3.62|1.82|0
1652300400000|2022-05-11 20:20:00|3.63|1.83|3.61|1.81|3.66|1.86|3.61|1.81|0
1652300700000|2022-05-11 20:25:00|3.63|1.83|3.64|1.84|3.64|1.84|3.58|1.78|0
1652301000000|2022-05-11 20:30:00|3.65|1.85|3.63|1.83|3.65|1.85|3.62|1.82|0
1652301300000|2022-05-11 20:35:00|3.64|1.84|3.66|1.86|3.66|1.86|3.63|1.83|0
1652301600000|2022-05-11 20:40:00|3.65|1.85|3.68|1.88|3.73|1.93|3.65|1.85|0
1652301900000|2022-05-11 20:45:00|3.67|1.87|3.71|1.91|3.74|1.94|3.67|1.87|0
1652302200000|2022-05-11 20:50:00|3.7|1.9|3.71|1.91|3.73|1.93|3.7|1.9|0
1652302500000|2022-05-11 20:55:00|3.7|1.9|3.67|1.87|3.71|1.91|3.64|1.84|0
1652302800000|2022-05-11 21:00:00|3.66|1.86|3.67|1.87|3.67|1.87|3.66|1.86|0
1652303100000|2022-05-11 21:05:00|3.68|1.88|3.63|1.83|3.68|1.88|3.63|1.83|0
1652303400000|2022-05-11 21:10:00|3.62|1.82|3.61|1.81|3.63|1.83|3.61|1.81|0
1652303700000|2022-05-11 21:15:00|3.6|1.8|3.6|1.8|3.61|1.81|3.6|1.8|0
1652304000000|2022-05-11 21:20:00|3.61|1.81|3.59|1.79|3.61|1.81|3.58|1.78|0
1652304300000|2022-05-11 21:25:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1652304600000|2022-05-11 21:30:00|3.59|1.79|3.59|1.79|3.6|1.8|3.58|1.78|0
1652304900000|2022-05-11 21:35:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1652305200000|2022-05-11 21:40:00|3.58|1.78|3.58|1.78|3.58|1.78|3.58|1.78|0
1652305500000|2022-05-11 21:45:00|3.59|1.79|3.6|1.8|3.6|1.8|3.58|1.78|0
1652305800000|2022-05-11 21:50:00|3.61|1.81|3.61|1.81|3.61|1.81|3.6|1.8|0
1652306100000|2022-05-11 21:55:00|3.6|1.8|3.62|1.82|3.63|1.83|3.6|1.8|0
1652306400000|2022-05-11 22:00:00|3.61|1.81|3.6|1.8|3.64|1.84|3.56|1.76|0
1652306700000|2022-05-11 22:05:00|3.59|1.79|3.57|1.77|3.59|1.79|3.53|1.73|0
1652307000000|2022-05-11 22:10:00|3.56|1.76|3.45|1.65|3.57|1.77|3.45|1.65|0
1652307300000|2022-05-11 22:15:00|3.46|1.66|3.43|1.63|3.48|1.68|3.41|1.61|0
1652307600000|2022-05-11 22:20:00|3.42|1.62|3.42|1.62|3.46|1.66|3.42|1.62|0
1652307900000|2022-05-11 22:25:00|3.41|1.61|3.44|1.64|3.47|1.67|3.41|1.61|0
1652308200000|2022-05-11 22:30:00|3.45|1.65|3.5|1.7|3.5|1.7|3.45|1.65|0
1652308500000|2022-05-11 22:35:00|3.51|1.71|3.53|1.73|3.55|1.75|3.51|1.71|0
1652308800000|2022-05-11 22:40:00|3.54|1.74|3.55|1.75|3.55|1.75|3.52|1.72|0
1652309100000|2022-05-11 22:45:00|3.54|1.74|3.56|1.76|3.57|1.77|3.53|1.73|0
1652309400000|2022-05-11 22:50:00|3.55|1.75|3.59|1.79|3.6|1.8|3.51|1.71|0
1652309700000|2022-05-11 22:55:00|3.6|1.8|3.61|1.81|3.61|1.81|3.57|1.77|0
1652310000000|2022-05-11 23:00:00|3.63|1.83|3.63|1.83|3.64|1.84|3.61|1.81|0
1652310300000|2022-05-11 23:05:00|3.62|1.82|3.63|1.83|3.63|1.83|3.6|1.8|0
1652310600000|2022-05-11 23:10:00|3.62|1.82|3.59|1.79|3.63|1.83|3.59|1.79|0
1652310900000|2022-05-11 23:15:00|3.58|1.78|3.6|1.8|3.61|1.81|3.58|1.78|0
1652311200000|2022-05-11 23:20:00|3.59|1.79|3.55|1.75|3.59|1.79|3.55|1.75|0
1652311500000|2022-05-11 23:25:00|3.56|1.76|3.54|1.74|3.57|1.77|3.54|1.74|0
1652311800000|2022-05-11 23:30:00|3.53|1.73|3.59|1.79|3.59|1.79|3.52|1.72|0
1652312100000|2022-05-11 23:35:00|3.6|1.8|3.63|1.83|3.64|1.84|3.58|1.78|0
1652312400000|2022-05-11 23:40:00|3.62|1.82|3.66|1.86|3.66|1.86|3.62|1.82|0
1652312700000|2022-05-11 23:45:00|3.65|1.85|3.66|1.86|3.72|1.92|3.65|1.85|0
1652313000000|2022-05-11 23:50:00|3.65|1.85|3.6|1.8|3.67|1.87|3.6|1.8|0
1652313300000|2022-05-11 23:55:00|3.59|1.79|3.66|1.86|3.66|1.86|3.59|1.79|0
1652313600000|2022-05-12 00:00:00|3.65|1.85|3.53|1.73|3.65|1.85|3.49|1.69|0
1652313900000|2022-05-12 00:05:00|3.51|1.71|3.62|1.82|3.65|1.85|3.51|1.71|0
1652314200000|2022-05-12 00:10:00|3.6|1.8|3.53|1.73|3.6|1.8|3.52|1.72|0
1652314500000|2022-05-12 00:15:00|3.51|1.71|3.34|1.54|3.52|1.72|3.32|1.52|0
1652314800000|2022-05-12 00:20:00|3.33|1.53|3.34|1.54|3.36|1.56|3.29|1.49|0
1652315100000|2022-05-12 00:25:00|3.32|1.52|3.38|1.58|3.38|1.58|3.29|1.49|0
1652315400000|2022-05-12 00:30:00|3.37|1.57|3.35|1.55|3.37|1.57|3.31|1.51|0
1652315700000|2022-05-12 00:35:00|3.36|1.56|3.49|1.69|3.5|1.7|3.35|1.55|0
1652316000000|2022-05-12 00:40:00|3.52|1.72|3.71|1.91|3.73|1.93|3.52|1.72|0
1652316300000|2022-05-12 00:45:00|3.7|1.9|3.73|1.93|3.73|1.93|3.64|1.84|0
1652316600000|2022-05-12 00:50:00|3.74|1.94|3.5|1.7|3.81|2.01|3.48|1.68|0
1652316900000|2022-05-12 00:55:00|3.49|1.69|3.49|1.69|3.5|1.7|3.45|1.65|0
1652317200000|2022-05-12 01:00:00|3.48|1.68|3.44|1.64|3.48|1.68|3.43|1.63|0
1652317500000|2022-05-12 01:05:00|3.45|1.65|3.37|1.57|3.45|1.65|3.33|1.53|0
1652317800000|2022-05-12 01:10:00|3.38|1.58|3.39|1.59|3.45|1.65|3.38|1.58|0
1652318100000|2022-05-12 01:15:00|3.4|1.6|3.43|1.63|3.52|1.72|3.4|1.6|0
1652318400000|2022-05-12 01:20:00|3.44|1.64|3.39|1.59|3.45|1.65|3.37|1.57|0
1652318700000|2022-05-12 01:25:00|3.4|1.6|3.42|1.62|3.47|1.67|3.39|1.59|0
1652319000000|2022-05-12 01:30:00|3.43|1.63|3.47|1.67|3.5|1.7|3.42|1.62|0
1652319300000|2022-05-12 01:35:00|3.46|1.66|3.44|1.64|3.48|1.68|3.42|1.62|0
1652319600000|2022-05-12 01:40:00|3.43|1.63|3.5|1.7|3.52|1.72|3.41|1.61|0
1652319900000|2022-05-12 01:45:00|3.51|1.71|3.55|1.75|3.57|1.77|3.51|1.71|0
1652320200000|2022-05-12 01:50:00|3.56|1.76|3.53|1.73|3.58|1.78|3.53|1.73|0
1652320500000|2022-05-12 01:55:00|3.54|1.74|3.52|1.72|3.58|1.78|3.5|1.7|0
1652320800000|2022-05-12 02:00:00|3.51|1.71|3.49|1.69|3.51|1.71|3.47|1.67|0
1652321100000|2022-05-12 02:05:00|3.5|1.7|3.47|1.67|3.51|1.71|3.46|1.66|0
1652321400000|2022-05-12 02:10:00|3.46|1.66|3.49|1.69|3.52|1.72|3.46|1.66|0
1652321700000|2022-05-12 02:15:00|3.48|1.68|3.54|1.74|3.54|1.74|3.48|1.68|0
1652322000000|2022-05-12 02:20:00|3.53|1.73|3.52|1.72|3.55|1.75|3.51|1.71|0
1652322300000|2022-05-12 02:25:00|3.53|1.73|3.48|1.68|3.53|1.73|3.46|1.66|0
1652322600000|2022-05-12 02:30:00|3.49|1.69|3.42|1.62|3.5|1.7|3.39|1.59|0
1652322900000|2022-05-12 02:35:00|3.41|1.61|3.38|1.58|3.41|1.61|3.38|1.58|0
1652323200000|2022-05-12 02:40:00|3.39|1.59|3.37|1.57|3.4|1.6|3.36|1.56|0
1652323500000|2022-05-12 02:45:00|3.38|1.58|3.35|1.55|3.41|1.61|3.35|1.55|0
1652323800000|2022-05-12 02:50:00|3.36|1.56|3.34|1.54|3.36|1.56|3.3|1.5|0
1652324100000|2022-05-12 02:55:00|3.33|1.53|3.41|1.61|3.41|1.61|3.33|1.53|0
1652324400000|2022-05-12 03:00:00|3.42|1.62|3.39|1.59|3.44|1.64|3.38|1.58|0
1652324700000|2022-05-12 03:05:00|3.38|1.58|3.39|1.59|3.41|1.61|3.36|1.56|0
1652325000000|2022-05-12 03:10:00|3.38|1.58|3.35|1.55|3.38|1.58|3.34|1.54|0
1652325300000|2022-05-12 03:15:00|3.36|1.56|3.37|1.57|3.41|1.61|3.35|1.55|0
1652325600000|2022-05-12 03:20:00|3.36|1.56|3.38|1.58|3.4|1.6|3.36|1.56|0
1652325900000|2022-05-12 03:25:00|3.39|1.59|3.39|1.59|3.4|1.6|3.38|1.58|0
1652326200000|2022-05-12 03:30:00|3.4|1.6|3.43|1.63|3.44|1.64|3.39|1.59|0
1652326500000|2022-05-12 03:35:00|3.42|1.62|3.42|1.62|3.44|1.64|3.41|1.61|0
1652326800000|2022-05-12 03:40:00|3.41|1.61|3.35|1.55|3.42|1.62|3.31|1.51|0
1652327100000|2022-05-12 03:45:00|3.36|1.56|3.38|1.58|3.38|1.58|3.35|1.55|0
1652327400000|2022-05-12 03:50:00|3.39|1.59|3.34|1.54|3.39|1.59|3.32|1.52|0
1652327700000|2022-05-12 03:55:00|3.35|1.55|3.37|1.57|3.37|1.57|3.32|1.52|0
1652328000000|2022-05-12 04:00:00|3.36|1.56|3.37|1.57|3.39|1.59|3.36|1.56|0
1652328300000|2022-05-12 04:05:00|3.36|1.56|3.32|1.52|3.36|1.56|3.3|1.5|0
1652328600000|2022-05-12 04:10:00|3.31|1.51|3.31|1.51|3.33|1.53|3.28|1.48|0
1652328900000|2022-05-12 04:15:00|3.32|1.52|3.29|1.49|3.32|1.52|3.28|1.48|0
1652329200000|2022-05-12 04:20:00|3.28|1.48|3.23|1.43|3.29|1.49|3.22|1.42|0
1652329500000|2022-05-12 04:25:00|3.22|1.42|3.23|1.43|3.24|1.44|3.21|1.41|0
1652329800000|2022-05-12 04:30:00|3.22|1.42|3.24|1.44|3.26|1.46|3.22|1.42|0
1652330100000|2022-05-12 04:35:00|3.23|1.43|3.2|1.4|3.23|1.43|3.19|1.39|0
1652330400000|2022-05-12 04:40:00|3.21|1.41|3.17|1.37|3.21|1.41|3.17|1.37|0
1652330700000|2022-05-12 04:45:00|3.18|1.38|3.21|1.41|3.22|1.42|3.16|1.36|0
1652331000000|2022-05-12 04:50:00|3.2|1.4|3.22|1.42|3.26|1.46|3.2|1.4|0
1652331300000|2022-05-12 04:55:00|3.21|1.41|3.18|1.38|3.23|1.43|3.18|1.38|0
1652331600000|2022-05-12 05:00:00|3.19|1.39|3.22|1.42|3.26|1.46|3.19|1.39|0
1652331900000|2022-05-12 05:05:00|3.23|1.43|3.19|1.39|3.23|1.43|3.16|1.36|0
1652332200000|2022-05-12 05:10:00|3.18|1.38|3.1|1.3|3.18|1.38|3.1|1.3|0
1652332500000|2022-05-12 05:15:00|3.09|1.29|3.09|1.29|3.11|1.31|3.06|1.26|0
1652332800000|2022-05-12 05:20:00|3.08|1.28|2.96|1.16|3.08|1.28|2.96|1.16|0
1652333100000|2022-05-12 05:25:00|2.97|1.17|3.04|1.24|3.04|1.24|2.97|1.17|0
1652333400000|2022-05-12 05:30:00|3.05|1.25|3.07|1.27|3.08|1.28|3.04|1.24|0
1652333700000|2022-05-12 05:35:00|3.08|1.28|3.03|1.23|3.11|1.31|3.01|1.21|0
1652334000000|2022-05-12 05:40:00|3.04|1.24|2.99|1.19|3.05|1.25|2.98|1.18|0
1652334300000|2022-05-12 05:45:00|2.98|1.18|2.95|1.15|3.01|1.21|2.94|1.14|0
1652334600000|2022-05-12 05:50:00|2.94|1.14|2.93|1.13|2.94|1.14|2.92|1.12|0
1652334900000|2022-05-12 05:55:00|2.94|1.14|2.92|1.12|2.96|1.16|2.91|1.11|0
1652335200000|2022-05-12 06:00:00|2.91|1.11|2.98|1.18|2.99|1.19|2.9|1.1|0
1652335500000|2022-05-12 06:05:00|3.06|1.26|3.15|1.35|3.18|1.38|3.06|1.26|0
1652335800000|2022-05-12 06:10:00|3.16|1.36|3.18|1.38|3.21|1.41|3.15|1.35|0
1652336100000|2022-05-12 06:15:00|3.19|1.39|3.09|1.29|3.19|1.39|3.07|1.27|0
1652336400000|2022-05-12 06:20:00|3.08|1.28|3.18|1.38|3.21|1.41|3.08|1.28|0
1652336700000|2022-05-12 06:25:00|3.17|1.37|3.11|1.31|3.19|1.39|3.1|1.3|0
1652337000000|2022-05-12 06:30:00|3.1|1.3|3.13|1.33|3.16|1.36|3.1|1.3|0
1652337300000|2022-05-12 06:35:00|3.14|1.34|3.15|1.35|3.2|1.4|3.14|1.34|0
1652337600000|2022-05-12 06:40:00|3.16|1.36|3.15|1.35|3.21|1.41|3.13|1.33|0
1652337900000|2022-05-12 06:45:00|3.14|1.34|3.03|1.23|3.14|1.34|2.98|1.18|0
1652338200000|2022-05-12 06:50:00|3.02|1.22|3.05|1.25|3.06|1.26|3.02|1.22|0
1652338500000|2022-05-12 06:55:00|3.06|1.26|3.02|1.22|3.1|1.3|3.01|1.21|0
1652338800000|2022-05-12 07:00:00|3.03|1.23|2.99|1.19|3.03|1.23|2.92|1.12|0
1652339100000|2022-05-12 07:05:00|2.97|1.17|3.25|1.45|3.27|1.47|2.91|1.11|0
1652339400000|2022-05-12 07:10:00|3.24|1.44|3.23|1.43|3.27|1.47|3.16|1.36|0
1652339700000|2022-05-12 07:15:00|3.24|1.44|3.23|1.43|3.38|1.58|3.21|1.41|0
1652340000000|2022-05-12 07:20:00|3.24|1.44|3.18|1.38|3.24|1.44|3.1|1.3|0
1652340300000|2022-05-12 07:25:00|3.19|1.39|3.29|1.49|3.34|1.54|3.17|1.37|0
1652340600000|2022-05-12 07:30:00|3.32|1.52|3.26|1.46|3.33|1.53|3.17|1.37|0
1652340900000|2022-05-12 07:35:00|3.27|1.47|3.19|1.39|3.3|1.5|3.19|1.39|0
1652341200000|2022-05-12 07:40:00|3.18|1.38|3.34|1.54|3.34|1.54|3.16|1.36|0
1652341500000|2022-05-12 07:45:00|3.35|1.55|3.64|1.84|3.66|1.86|3.33|1.53|0
1652341800000|2022-05-12 07:50:00|3.65|1.85|3.48|1.68|3.68|1.88|3.45|1.65|0
1652342100000|2022-05-12 07:55:00|3.57|1.77|3.32|1.52|3.57|1.77|3.31|1.51|0
1652342400000|2022-05-12 08:00:00|3.36|1.56|3.13|1.33|3.36|1.56|3.09|1.29|0
1652342700000|2022-05-12 08:05:00|3.15|1.35|3.16|1.36|3.2|1.4|3.07|1.27|0
1652343000000|2022-05-12 08:10:00|3.17|1.37|3.16|1.36|3.21|1.41|3.12|1.32|0
1652343300000|2022-05-12 08:15:00|3.18|1.38|3.12|1.32|3.22|1.42|3.11|1.31|0
1652343600000|2022-05-12 08:20:00|3.11|1.31|3.11|1.31|3.15|1.35|3.06|1.26|0
1652343900000|2022-05-12 08:25:00|3.1|1.3|3.12|1.32|3.15|1.35|3.07|1.27|0
1652344200000|2022-05-12 08:30:00|3.11|1.31|3.1|1.3|3.21|1.41|3.07|1.27|0
1652344500000|2022-05-12 08:35:00|3.09|1.29|3.05|1.25|3.09|1.29|3.01|1.21|0
1652344800000|2022-05-12 08:40:00|3.04|1.24|3|1.2|3.05|1.25|2.97|1.17|0
1652345100000|2022-05-12 08:45:00|3.01|1.21|2.94|1.14|3.01|1.21|2.9|1.1|0
1652345400000|2022-05-12 08:50:00|2.95|1.15|3.18|1.38|3.19|1.39|2.88|1.08|0
1652345700000|2022-05-12 08:55:00|3.17|1.37|3.17|1.37|3.21|1.41|3.13|1.33|0
1652346000000|2022-05-12 09:00:00|3.16|1.36|3.09|1.29|3.2|1.4|3.08|1.28|0
1652346300000|2022-05-12 09:05:00|3.11|1.31|3.15|1.35|3.17|1.37|3.09|1.29|0
1652346600000|2022-05-12 09:10:00|3.13|1.33|3.14|1.34|3.18|1.38|3.09|1.29|0
1652346900000|2022-05-12 09:15:00|3.13|1.33|3.21|1.41|3.21|1.41|3.09|1.29|0
1652347200000|2022-05-12 09:20:00|3.22|1.42|3.13|1.33|3.22|1.42|3.12|1.32|0
1652347500000|2022-05-12 09:25:00|3.14|1.34|3.11|1.31|3.16|1.36|3.08|1.28|0
1652347800000|2022-05-12 09:30:00|3.12|1.32|3.03|1.23|3.12|1.32|2.98|1.18|0
1652348100000|2022-05-12 09:35:00|3.04|1.24|3.14|1.34|3.15|1.35|3.04|1.24|0
1652348400000|2022-05-12 09:40:00|3.15|1.35|3.14|1.34|3.16|1.36|3.1|1.3|0
1652348700000|2022-05-12 09:45:00|3.15|1.35|3.22|1.42|3.23|1.43|3.13|1.33|0
1652349000000|2022-05-12 09:50:00|3.21|1.41|3.17|1.37|3.21|1.41|3.15|1.35|0
1652349300000|2022-05-12 09:55:00|3.16|1.36|3.12|1.32|3.17|1.37|3.11|1.31|0
1652349600000|2022-05-12 10:00:00|3.11|1.31|3.13|1.33|3.16|1.36|3.09|1.29|0
1652349900000|2022-05-12 10:05:00|3.14|1.34|3.17|1.37|3.2|1.4|3.11|1.31|0
1652350200000|2022-05-12 10:10:00|3.16|1.36|3.11|1.31|3.19|1.39|3.11|1.31|0
1652350500000|2022-05-12 10:15:00|3.1|1.3|3.11|1.31|3.13|1.33|3.09|1.29|0
1652350800000|2022-05-12 10:20:00|3.1|1.3|3.12|1.32|3.13|1.33|3.09|1.29|0
1652351100000|2022-05-12 10:25:00|3.13|1.33|3.29|1.49|3.29|1.49|3.12|1.32|0
1652351400000|2022-05-12 10:30:00|3.28|1.48|3.24|1.44|3.29|1.49|3.21|1.41|0
1652351700000|2022-05-12 10:35:00|3.26|1.46|3.18|1.38|3.28|1.48|3.16|1.36|0
1652352000000|2022-05-12 10:40:00|3.19|1.39|3.15|1.35|3.19|1.39|3.14|1.34|0
1652352300000|2022-05-12 10:45:00|3.14|1.34|3.12|1.32|3.15|1.35|3.11|1.31|0
1652352600000|2022-05-12 10:50:00|3.13|1.33|3.22|1.42|3.24|1.44|3.12|1.32|0
1652352900000|2022-05-12 10:55:00|3.23|1.43|3.29|1.49|3.33|1.53|3.23|1.43|0
1652353200000|2022-05-12 11:00:00|3.3|1.5|3.05|1.25|3.36|1.56|3.04|1.24|0
1652353500000|2022-05-12 11:05:00|3.04|1.24|3.01|1.21|3.06|1.26|3|1.2|0
1652353800000|2022-05-12 11:10:00|3.02|1.22|3.12|1.32|3.12|1.32|3|1.2|0
1652354100000|2022-05-12 11:15:00|3.13|1.33|3.11|1.31|3.14|1.34|3.11|1.31|0
1652354400000|2022-05-12 11:20:00|3.12|1.32|3.21|1.41|3.26|1.46|3.11|1.31|0
1652354700000|2022-05-12 11:25:00|3.2|1.4|3.14|1.34|3.24|1.44|3.13|1.33|0
1652355000000|2022-05-12 11:30:00|3.13|1.33|3.03|1.23|3.14|1.34|3.03|1.23|0
1652355300000|2022-05-12 11:35:00|3.04|1.24|3|1.2|3.08|1.28|2.98|1.18|0
1652355600000|2022-05-12 11:40:00|3.01|1.21|2.97|1.17|3.03|1.23|2.93|1.13|0
1652355900000|2022-05-12 11:45:00|2.92|1.12|2.85|1.05|2.96|1.16|2.85|1.05|0
1652356200000|2022-05-12 11:50:00|2.86|1.06|2.9|1.1|2.92|1.12|2.76|0.96|0
1652356500000|2022-05-12 11:55:00|2.91|1.11|2.84|1.04|2.97|1.17|2.79|0.99|0
1652356800000|2022-05-12 12:00:00|2.83|1.03|2.87|1.07|2.89|1.09|2.81|1.01|0
1652357100000|2022-05-12 12:05:00|2.88|1.08|2.92|1.12|2.96|1.16|2.86|1.06|0
1652357400000|2022-05-12 12:10:00|2.93|1.13|2.97|1.17|2.98|1.18|2.92|1.12|0
1652357700000|2022-05-12 12:15:00|2.98|1.18|2.98|1.18|3.01|1.21|2.94|1.14|0
1652358000000|2022-05-12 12:20:00|2.99|1.19|2.91|1.11|2.99|1.19|2.89|1.09|0
1652358300000|2022-05-12 12:25:00|2.92|1.12|2.92|1.12|2.96|1.16|2.89|1.09|0
1652358600000|2022-05-12 12:30:00|2.88|1.08|2.94|1.14|3.04|1.24|2.88|1.08|0
1652358900000|2022-05-12 12:35:00|2.92|1.12|2.99|1.19|3|1.2|2.91|1.11|0
1652359200000|2022-05-12 12:40:00|3.01|1.21|2.97|1.17|3.11|1.31|2.96|1.16|0
1652359500000|2022-05-12 12:45:00|2.96|1.16|3.01|1.21|3.03|1.23|2.96|1.16|0
1652359800000|2022-05-12 12:50:00|3.03|1.23|2.92|1.12|3.05|1.25|2.88|1.08|0
1652360100000|2022-05-12 12:55:00|2.93|1.13|2.88|1.08|2.96|1.16|2.85|1.05|0
1652360400000|2022-05-12 13:00:00|2.89|1.09|2.86|1.06|2.93|1.13|2.82|1.02|0
1652360700000|2022-05-12 13:05:00|2.85|1.05|2.93|1.13|2.95|1.15|2.85|1.05|0
1652361000000|2022-05-12 13:10:00|2.94|1.14|2.89|1.09|2.94|1.14|2.86|1.06|0
1652361300000|2022-05-12 13:15:00|2.88|1.08|2.9|1.1|2.93|1.13|2.85|1.05|0
1652361600000|2022-05-12 13:20:00|2.89|1.09|2.96|1.16|2.99|1.19|2.89|1.09|0
1652361900000|2022-05-12 13:25:00|2.94|1.14|2.8|1|2.95|1.15|2.8|1|0
1652362200000|2022-05-12 13:30:00|2.81|1.01|2.65|0.85|2.98|1.18|2.64|0.84|0
1652362500000|2022-05-12 13:35:00|2.63|0.83|2.63|0.83|2.74|0.94|2.5|0.7|0
1652362800000|2022-05-12 13:40:00|2.64|0.84|2.88|1.08|2.89|1.09|2.59|0.79|0
1652363100000|2022-05-12 13:45:00|2.85|1.05|2.84|1.04|3.07|1.27|2.69|0.89|0
1652363400000|2022-05-12 13:50:00|2.83|1.03|2.88|1.08|2.94|1.14|2.71|0.91|0
1652363700000|2022-05-12 13:55:00|2.84|1.04|2.68|0.88|2.84|1.04|2.62|0.82|0
1652364000000|2022-05-12 14:00:00|2.67|0.87|2.77|0.97|2.8|1|2.55|0.75|0
1652364300000|2022-05-12 14:05:00|2.78|0.98|2.88|1.08|3.2|1.4|2.78|0.98|0
1652364600000|2022-05-12 14:10:00|2.87|1.07|2.93|1.13|3.05|1.25|2.85|1.05|0
1652364900000|2022-05-12 14:15:00|2.92|1.12|2.97|1.17|2.99|1.19|2.79|0.99|0
1652365200000|2022-05-12 14:20:00|2.98|1.18|3.21|1.41|3.28|1.48|2.92|1.12|0
1652365500000|2022-05-12 14:25:00|3.18|1.38|2.99|1.19|3.23|1.43|2.86|1.06|0
1652365800000|2022-05-12 14:30:00|3.02|1.22|2.92|1.12|3.09|1.29|2.84|1.04|0
1652366100000|2022-05-12 14:35:00|2.96|1.16|3.07|1.27|3.08|1.28|2.86|1.06|0
1652366400000|2022-05-12 14:40:00|3.08|1.28|3.02|1.22|3.08|1.28|2.81|1.01|0
1652366700000|2022-05-12 14:45:00|3|1.2|3.11|1.31|3.18|1.38|2.95|1.15|0
1652367000000|2022-05-12 14:50:00|3.12|1.32|3.3|1.5|3.31|1.51|3.11|1.31|0
1652367300000|2022-05-12 14:55:00|3.28|1.48|3.1|1.3|3.52|1.72|3.01|1.21|0
1652367600000|2022-05-12 15:00:00|3.13|1.33|3.19|1.39|3.19|1.39|2.96|1.16|0
1652367900000|2022-05-12 15:05:00|3.2|1.4|3.25|1.45|3.32|1.52|3.09|1.29|0
1652368200000|2022-05-12 15:10:00|3.27|1.47|3.04|1.24|3.27|1.47|3.04|1.24|0
1652368500000|2022-05-12 15:15:00|3.02|1.22|2.98|1.18|3.04|1.24|2.92|1.12|0
1652368800000|2022-05-12 15:20:00|2.99|1.19|2.83|1.03|3.02|1.22|2.82|1.02|0
1652369100000|2022-05-12 15:25:00|2.85|1.05|2.85|1.05|2.93|1.13|2.8|1|0
1652369400000|2022-05-12 15:30:00|2.86|1.06|2.88|1.08|2.92|1.12|2.65|0.85|0
1652369700000|2022-05-12 15:35:00|2.89|1.09|2.96|1.16|2.99|1.19|2.83|1.03|0
1652370000000|2022-05-12 15:40:00|2.98|1.18|2.8|1|2.99|1.19|2.79|0.99|0
1652370300000|2022-05-12 15:45:00|2.79|0.99|2.67|0.87|2.8|1|2.66|0.86|0
1652370600000|2022-05-12 15:50:00|2.66|0.86|2.58|0.78|2.66|0.86|2.52|0.72|0
1652370900000|2022-05-12 15:55:00|2.56|0.76|2.73|0.93|2.74|0.94|2.44|0.64|0
1652371200000|2022-05-12 16:00:00|2.72|0.92|2.76|0.96|2.76|0.96|2.67|0.87|0
1652371500000|2022-05-12 16:05:00|2.74|0.94|2.8|1|2.82|1.02|2.69|0.89|0
1652371800000|2022-05-12 16:10:00|2.79|0.99|2.78|0.98|2.84|1.04|2.68|0.88|0
1652372100000|2022-05-12 16:15:00|2.77|0.97|2.79|0.99|2.83|1.03|2.67|0.87|0
1652372400000|2022-05-12 16:20:00|2.77|0.97|2.89|1.09|2.91|1.11|2.73|0.93|0
1652372700000|2022-05-12 16:25:00|2.87|1.07|2.97|1.17|3.01|1.21|2.86|1.06|0
1652373000000|2022-05-12 16:30:00|2.96|1.16|3.12|1.32|3.16|1.36|2.89|1.09|0
1652373300000|2022-05-12 16:35:00|3.14|1.34|3.04|1.24|3.18|1.38|3.04|1.24|0
1652373600000|2022-05-12 16:40:00|3.03|1.23|3.24|1.44|3.24|1.44|2.87|1.07|0
1652373900000|2022-05-12 16:45:00|3.25|1.45|3.13|1.33|3.31|1.51|3.1|1.3|0
1652374200000|2022-05-12 16:50:00|3.12|1.32|3.13|1.33|3.18|1.38|3.04|1.24|0
1652374500000|2022-05-12 16:55:00|3.12|1.32|2.95|1.15|3.24|1.44|2.95|1.15|0
1652374800000|2022-05-12 17:00:00|2.96|1.16|2.86|1.06|3.05|1.25|2.84|1.04|0
1652375100000|2022-05-12 17:05:00|2.83|1.03|2.83|1.03|2.88|1.08|2.79|0.99|0
1652375400000|2022-05-12 17:10:00|2.84|1.04|2.85|1.05|2.98|1.18|2.81|1.01|0
1652375700000|2022-05-12 17:15:00|2.84|1.04|2.77|0.97|2.93|1.13|2.74|0.94|0
1652376000000|2022-05-12 17:20:00|2.76|0.96|2.89|1.09|2.96|1.16|2.76|0.96|0
1652376300000|2022-05-12 17:25:00|2.9|1.1|2.89|1.09|2.93|1.13|2.81|1.01|0
1652376600000|2022-05-12 17:30:00|2.88|1.08|2.81|1.01|2.95|1.15|2.76|0.96|0
1652376900000|2022-05-12 17:35:00|2.8|1|2.71|0.91|2.85|1.05|2.69|0.89|0
1652377200000|2022-05-12 17:40:00|2.7|0.9|2.68|0.88|2.73|0.93|2.67|0.87|0
1652377500000|2022-05-12 17:45:00|2.67|0.87|2.55|0.75|2.7|0.9|2.55|0.75|0
1652377800000|2022-05-12 17:50:00|2.48|0.68|2.85|1.05|2.89|1.09|2.48|0.68|0
1652378100000|2022-05-12 17:55:00|2.86|1.06|2.88|1.08|2.97|1.17|2.81|1.01|0
1652378400000|2022-05-12 18:00:00|2.89|1.09|2.96|1.16|3.01|1.21|2.86|1.06|0
1652378700000|2022-05-12 18:05:00|2.95|1.15|2.69|0.89|2.95|1.15|2.69|0.89|0
1652379000000|2022-05-12 18:10:00|2.7|0.9|2.75|0.95|2.75|0.95|2.68|0.88|0
1652379300000|2022-05-12 18:15:00|2.76|0.96|2.75|0.95|2.8|1|2.65|0.85|0
1652379600000|2022-05-12 18:20:00|2.74|0.94|2.7|0.9|2.81|1.01|2.66|0.86|0
1652379900000|2022-05-12 18:25:00|2.69|0.89|2.73|0.93|2.77|0.97|2.65|0.85|0
1652380200000|2022-05-12 18:30:00|2.72|0.92|2.62|0.82|2.74|0.94|2.57|0.77|0
1652380500000|2022-05-12 18:35:00|2.63|0.83|2.55|0.75|2.63|0.83|2.54|0.74|0
1652380800000|2022-05-12 18:40:00|2.56|0.76|2.55|0.75|2.59|0.79|2.51|0.71|0
1652381100000|2022-05-12 18:45:00|2.56|0.76|2.63|0.83|2.69|0.89|2.56|0.76|0
1652381400000|2022-05-12 18:50:00|2.6|0.8|2.67|0.87|2.74|0.94|2.58|0.78|0
1652381700000|2022-05-12 18:55:00|2.66|0.86|2.63|0.83|2.7|0.9|2.59|0.79|0
1652382000000|2022-05-12 19:00:00|2.62|0.82|2.77|0.97|2.78|0.98|2.6|0.8|0
1652382300000|2022-05-12 19:05:00|2.78|0.98|2.61|0.81|2.78|0.98|2.58|0.78|0
1652382600000|2022-05-12 19:10:00|2.62|0.82|2.62|0.82|2.62|0.82|2.52|0.72|0
1652382900000|2022-05-12 19:15:00|2.61|0.81|2.82|1.02|2.86|1.06|2.61|0.81|0
1652383200000|2022-05-12 19:20:00|2.81|1.01|2.74|0.94|3.07|1.27|2.67|0.87|0
1652383500000|2022-05-12 19:25:00|2.73|0.93|2.59|0.79|2.86|1.06|2.58|0.78|0
1652383800000|2022-05-12 19:30:00|2.61|0.81|2.74|0.94|2.82|1.02|2.6|0.8|0
1652384100000|2022-05-12 19:35:00|2.7|0.9|2.81|1.01|2.81|1.01|2.63|0.83|0
1652384400000|2022-05-12 19:40:00|2.84|1.04|2.62|0.82|2.84|1.04|2.57|0.77|0
1652384700000|2022-05-12 19:45:00|2.63|0.83|2.58|0.78|2.74|0.94|2.58|0.78|0
1652385000000|2022-05-12 19:50:00|2.63|0.83|2.67|0.87|2.8|1|2.6|0.8|0
1652385300000|2022-05-12 19:55:00|2.66|0.86|2.62|0.82|2.79|0.99|2.54|0.74|0
1652385600000|2022-05-12 20:00:00|2.6|0.8|2.75|0.95|2.76|0.96|2.54|0.74|0
1652385900000|2022-05-12 20:05:00|2.74|0.94|2.77|0.97|2.78|0.98|2.73|0.93|0
1652386200000|2022-05-12 20:10:00|2.76|0.96|2.59|0.79|2.76|0.96|2.51|0.71|0
1652386500000|2022-05-12 20:15:00|2.6|0.8|2.65|0.85|2.66|0.86|2.58|0.78|0
1652386800000|2022-05-12 20:20:00|2.64|0.84|2.64|0.84|2.65|0.85|2.61|0.81|0
1652387100000|2022-05-12 20:25:00|2.65|0.85|2.64|0.84|2.65|0.85|2.61|0.81|0
1652387400000|2022-05-12 20:30:00|2.62|0.82|2.6|0.8|2.62|0.82|2.55|0.75|0
1652387700000|2022-05-12 20:35:00|2.61|0.81|2.55|0.75|2.62|0.82|2.51|0.71|0
1652388000000|2022-05-12 20:40:00|2.56|0.76|2.54|0.74|2.59|0.79|2.53|0.73|0
1652388300000|2022-05-12 20:45:00|2.55|0.75|2.48|0.68|2.58|0.78|2.48|0.68|0
1652388600000|2022-05-12 20:50:00|2.47|0.67|2.43|0.63|2.48|0.68|2.43|0.63|0
1652388900000|2022-05-12 20:55:00|2.44|0.64|2.46|0.66|2.47|0.67|2.41|0.61|0
1652389200000|2022-05-12 21:00:00|2.47|0.67|2.47|0.67|2.47|0.67|2.46|0.66|0
1652389800000|2022-05-12 21:10:00|2.5|0.7|2.49|0.69|2.5|0.7|2.48|0.68|0
1652390100000|2022-05-12 21:15:00|2.48|0.68|2.49|0.69|2.49|0.69|2.48|0.68|0
1652390400000|2022-05-12 21:20:00|2.5|0.7|2.5|0.7|2.5|0.7|2.5|0.7|0
1652390700000|2022-05-12 21:25:00|2.51|0.71|2.51|0.71|2.51|0.71|2.51|0.71|0
1652391600000|2022-05-12 21:40:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1652391900000|2022-05-12 21:45:00|2.52|0.72|2.51|0.71|2.52|0.72|2.51|0.71|0
1652392200000|2022-05-12 21:50:00|2.52|0.72|2.51|0.71|2.52|0.72|2.51|0.71|0
1652392500000|2022-05-12 21:55:00|2.52|0.72|2.52|0.72|2.52|0.72|2.51|0.71|0
1652392800000|2022-05-12 22:00:00|2.53|0.73|2.55|0.75|2.58|0.78|2.53|0.73|0
1652393100000|2022-05-12 22:05:00|2.54|0.74|2.58|0.78|2.6|0.8|2.53|0.73|0
1652393400000|2022-05-12 22:10:00|2.59|0.79|2.61|0.81|2.62|0.82|2.57|0.77|0
1652393700000|2022-05-12 22:15:00|2.6|0.8|2.61|0.81|2.61|0.81|2.57|0.77|0
1652394000000|2022-05-12 22:20:00|2.62|0.82|2.57|0.77|2.63|0.83|2.57|0.77|0
1652394300000|2022-05-12 22:25:00|2.58|0.78|2.63|0.83|2.63|0.83|2.57|0.77|0
1652394600000|2022-05-12 22:30:00|2.62|0.82|2.58|0.78|2.63|0.83|2.58|0.78|0
1652394900000|2022-05-12 22:35:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1652395200000|2022-05-12 22:40:00|2.59|0.79|2.6|0.8|2.6|0.8|2.59|0.79|0
1652395500000|2022-05-12 22:45:00|2.61|0.81|2.59|0.79|2.61|0.81|2.59|0.79|0
1652395800000|2022-05-12 22:50:00|2.6|0.8|2.6|0.8|2.61|0.81|2.59|0.79|0
1652396100000|2022-05-12 22:55:00|2.59|0.79|2.61|0.81|2.61|0.81|2.59|0.79|0
1652396400000|2022-05-12 23:00:00|2.6|0.8|2.66|0.86|2.67|0.87|2.6|0.8|0
1652396700000|2022-05-12 23:05:00|2.67|0.87|2.67|0.87|2.72|0.92|2.66|0.86|0
1652397000000|2022-05-12 23:10:00|2.66|0.86|2.69|0.89|2.71|0.91|2.66|0.86|0
1652397300000|2022-05-12 23:15:00|2.68|0.88|2.68|0.88|2.69|0.89|2.66|0.86|0
1652397600000|2022-05-12 23:20:00|2.69|0.89|2.74|0.94|2.74|0.94|2.69|0.89|0
1652397900000|2022-05-12 23:25:00|2.75|0.95|2.74|0.94|2.77|0.97|2.73|0.93|0
1652398200000|2022-05-12 23:30:00|2.75|0.95|2.77|0.97|2.78|0.98|2.73|0.93|0
1652398500000|2022-05-12 23:35:00|2.76|0.96|2.8|1|2.81|1.01|2.75|0.95|0
1652398800000|2022-05-12 23:40:00|2.81|1.01|2.81|1.01|2.84|1.04|2.8|1|0
1652399100000|2022-05-12 23:45:00|2.82|1.02|2.87|1.07|2.88|1.08|2.82|1.02|0
1652399400000|2022-05-12 23:50:00|2.86|1.06|2.87|1.07|2.88|1.08|2.85|1.05|0
1652399700000|2022-05-12 23:55:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1652400000000|2022-05-13 00:00:00|2.85|1.05|2.88|1.08|2.88|1.08|2.8|1|0
1652400300000|2022-05-13 00:05:00|2.87|1.07|2.84|1.04|2.88|1.08|2.83|1.03|0
1652400600000|2022-05-13 00:10:00|2.83|1.03|2.87|1.07|2.88|1.08|2.8|1|0
1652400900000|2022-05-13 00:15:00|2.86|1.06|2.8|1|2.88|1.08|2.78|0.98|0
1652401200000|2022-05-13 00:20:00|2.79|0.99|2.82|1.02|2.82|1.02|2.78|0.98|0
1652401500000|2022-05-13 00:25:00|2.81|1.01|2.85|1.05|2.85|1.05|2.8|1|0
1652401800000|2022-05-13 00:30:00|2.86|1.06|2.89|1.09|2.9|1.1|2.85|1.05|0
1652402100000|2022-05-13 00:35:00|2.88|1.08|2.9|1.1|2.9|1.1|2.86|1.06|0
1652402400000|2022-05-13 00:40:00|2.91|1.11|2.89|1.09|2.91|1.11|2.89|1.09|0
1652402700000|2022-05-13 00:45:00|2.9|1.1|2.87|1.07|2.9|1.1|2.87|1.07|0
1652403000000|2022-05-13 00:50:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1652403300000|2022-05-13 00:55:00|2.87|1.07|2.89|1.09|2.9|1.1|2.87|1.07|0
1652403600000|2022-05-13 01:00:00|2.88|1.08|2.88|1.08|2.88|1.08|2.86|1.06|0
1652403900000|2022-05-13 01:05:00|2.87|1.07|2.87|1.07|2.89|1.09|2.87|1.07|0
1652404200000|2022-05-13 01:10:00|2.88|1.08|2.89|1.09|2.89|1.09|2.86|1.06|0
1652404500000|2022-05-13 01:15:00|2.9|1.1|2.98|1.18|2.98|1.18|2.9|1.1|0
1652404800000|2022-05-13 01:20:00|2.97|1.17|3|1.2|3|1.2|2.97|1.17|0
1652405100000|2022-05-13 01:25:00|3.01|1.21|2.99|1.19|3.02|1.22|2.98|1.18|0
1652405400000|2022-05-13 01:30:00|3|1.2|2.97|1.17|3|1.2|2.95|1.15|0
1652405700000|2022-05-13 01:35:00|2.96|1.16|2.91|1.11|2.97|1.17|2.89|1.09|0
1652406000000|2022-05-13 01:40:00|2.9|1.1|2.91|1.11|2.94|1.14|2.9|1.1|0
1652406300000|2022-05-13 01:45:00|2.9|1.1|2.94|1.14|2.95|1.15|2.9|1.1|0
1652406600000|2022-05-13 01:50:00|2.93|1.13|2.96|1.16|2.97|1.17|2.93|1.13|0
1652406900000|2022-05-13 01:55:00|2.97|1.17|2.95|1.15|2.97|1.17|2.94|1.14|0
1652407200000|2022-05-13 02:00:00|2.96|1.16|2.98|1.18|3|1.2|2.96|1.16|0
1652407500000|2022-05-13 02:05:00|2.97|1.17|2.96|1.16|2.99|1.19|2.96|1.16|0
1652407800000|2022-05-13 02:10:00|2.95|1.15|2.94|1.14|2.96|1.16|2.93|1.13|0
1652408100000|2022-05-13 02:15:00|2.93|1.13|2.96|1.16|2.98|1.18|2.93|1.13|0
1652408400000|2022-05-13 02:20:00|2.95|1.15|2.95|1.15|2.97|1.17|2.95|1.15|0
1652408700000|2022-05-13 02:25:00|2.96|1.16|2.94|1.14|2.96|1.16|2.94|1.14|0
1652409000000|2022-05-13 02:30:00|2.95|1.15|2.96|1.16|2.96|1.16|2.94|1.14|0
1652409300000|2022-05-13 02:35:00|2.95|1.15|2.93|1.13|2.97|1.17|2.92|1.12|0
1652409600000|2022-05-13 02:40:00|2.94|1.14|2.95|1.15|2.96|1.16|2.93|1.13|0
1652409900000|2022-05-13 02:45:00|2.96|1.16|2.96|1.16|2.97|1.17|2.94|1.14|0
1652410200000|2022-05-13 02:50:00|2.95|1.15|2.95|1.15|2.96|1.16|2.94|1.14|0
1652410500000|2022-05-13 02:55:00|2.94|1.14|2.95|1.15|2.96|1.16|2.94|1.14|0
1652410800000|2022-05-13 03:00:00|2.96|1.16|2.94|1.14|2.96|1.16|2.94|1.14|0
1652411100000|2022-05-13 03:05:00|2.95|1.15|3|1.2|3.01|1.21|2.95|1.15|0
1652411400000|2022-05-13 03:10:00|2.99|1.19|3.01|1.21|3.01|1.21|2.98|1.18|0
1652411700000|2022-05-13 03:15:00|3.02|1.22|3.1|1.3|3.1|1.3|3.01|1.21|0
1652412000000|2022-05-13 03:20:00|3.09|1.29|3.15|1.35|3.16|1.36|3.09|1.29|0
1652412300000|2022-05-13 03:25:00|3.14|1.34|3.15|1.35|3.16|1.36|3.11|1.31|0
1652412600000|2022-05-13 03:30:00|3.16|1.36|3.2|1.4|3.22|1.42|3.15|1.35|0
1652412900000|2022-05-13 03:35:00|3.21|1.41|3.19|1.39|3.22|1.42|3.19|1.39|0
1652413200000|2022-05-13 03:40:00|3.21|1.41|3.22|1.42|3.23|1.43|3.21|1.41|0
1652413500000|2022-05-13 03:45:00|3.21|1.41|3.14|1.34|3.21|1.41|3.13|1.33|0
1652413800000|2022-05-13 03:50:00|3.13|1.33|3.12|1.32|3.16|1.36|3.11|1.31|0
1652414100000|2022-05-13 03:55:00|3.13|1.33|3.13|1.33|3.14|1.34|3.11|1.31|0
1652414400000|2022-05-13 04:00:00|3.12|1.32|3.07|1.27|3.13|1.33|3.07|1.27|0
1652414700000|2022-05-13 04:05:00|3.06|1.26|3.07|1.27|3.08|1.28|3.04|1.24|0
1652415000000|2022-05-13 04:10:00|3.06|1.26|3.05|1.25|3.07|1.27|3.02|1.22|0
1652415300000|2022-05-13 04:15:00|3.04|1.24|3.02|1.22|3.06|1.26|3.02|1.22|0
1652415600000|2022-05-13 04:20:00|3.03|1.23|3.05|1.25|3.06|1.26|3.02|1.22|0
1652415900000|2022-05-13 04:25:00|3.06|1.26|3.05|1.25|3.06|1.26|3.04|1.24|0
1652416200000|2022-05-13 04:30:00|3.04|1.24|3.04|1.24|3.06|1.26|3.04|1.24|0
1652416500000|2022-05-13 04:35:00|3.05|1.25|3.06|1.26|3.07|1.27|3.04|1.24|0
1652416800000|2022-05-13 04:40:00|3.07|1.27|3.07|1.27|3.07|1.27|3.05|1.25|0
1652417100000|2022-05-13 04:45:00|3.06|1.26|3.11|1.31|3.11|1.31|3.06|1.26|0
1652417400000|2022-05-13 04:50:00|3.1|1.3|3.12|1.32|3.14|1.34|3.1|1.3|0
1652417700000|2022-05-13 04:55:00|3.13|1.33|3.11|1.31|3.13|1.33|3.11|1.31|0
1652418000000|2022-05-13 05:00:00|3.12|1.32|3.09|1.29|3.12|1.32|3.06|1.26|0
1652418300000|2022-05-13 05:05:00|3.1|1.3|3.12|1.32|3.13|1.33|3.07|1.27|0
1652418600000|2022-05-13 05:10:00|3.13|1.33|3.11|1.31|3.15|1.35|3.1|1.3|0
1652418900000|2022-05-13 05:15:00|3.12|1.32|3.14|1.34|3.14|1.34|3.11|1.31|0
1652419200000|2022-05-13 05:20:00|3.15|1.35|3.15|1.35|3.18|1.38|3.13|1.33|0
1652419500000|2022-05-13 05:25:00|3.14|1.34|3.11|1.31|3.15|1.35|3.09|1.29|0
1652419800000|2022-05-13 05:30:00|3.12|1.32|3.15|1.35|3.15|1.35|3.09|1.29|0
1652420100000|2022-05-13 05:35:00|3.14|1.34|3.16|1.36|3.17|1.37|3.14|1.34|0
1652420400000|2022-05-13 05:40:00|3.15|1.35|3.16|1.36|3.17|1.37|3.14|1.34|0
1652420700000|2022-05-13 05:45:00|3.17|1.37|3.13|1.33|3.17|1.37|3.12|1.32|0
1652421000000|2022-05-13 05:50:00|3.12|1.32|3.12|1.32|3.13|1.33|3.1|1.3|0
1652421300000|2022-05-13 05:55:00|3.11|1.31|3.11|1.31|3.12|1.32|3.09|1.29|0
1652421600000|2022-05-13 06:00:00|3.12|1.32|3.08|1.28|3.13|1.33|3.08|1.28|0
1652421900000|2022-05-13 06:05:00|3.07|1.27|3.08|1.28|3.13|1.33|3.07|1.27|0
1652422200000|2022-05-13 06:10:00|3.07|1.27|2.99|1.19|3.07|1.27|2.99|1.19|0
1652422500000|2022-05-13 06:15:00|3|1.2|2.95|1.15|3|1.2|2.93|1.13|0
1652422800000|2022-05-13 06:20:00|2.96|1.16|2.99|1.19|3|1.2|2.95|1.15|0
1652423100000|2022-05-13 06:25:00|2.98|1.18|2.96|1.16|3.02|1.22|2.96|1.16|0
1652423400000|2022-05-13 06:30:00|2.97|1.17|2.94|1.14|3.09|1.29|2.89|1.09|0
1652423700000|2022-05-13 06:35:00|2.95|1.15|2.96|1.16|2.98|1.18|2.94|1.14|0
1652424000000|2022-05-13 06:40:00|2.97|1.17|2.99|1.19|2.99|1.19|2.93|1.13|0
1652424300000|2022-05-13 06:45:00|3|1.2|3.02|1.22|3.03|1.23|2.97|1.17|0
1652424600000|2022-05-13 06:50:00|3.01|1.21|3.01|1.21|3.03|1.23|2.99|1.19|0
1652424900000|2022-05-13 06:55:00|3|1.2|2.98|1.18|3.03|1.23|2.97|1.17|0
1652425200000|2022-05-13 07:00:00|2.97|1.17|2.88|1.08|2.98|1.18|2.86|1.06|0
1652425500000|2022-05-13 07:05:00|2.87|1.07|2.9|1.1|2.91|1.11|2.83|1.03|0
1652425800000|2022-05-13 07:10:00|2.89|1.09|2.94|1.14|2.98|1.18|2.89|1.09|0
1652426100000|2022-05-13 07:15:00|2.95|1.15|2.9|1.1|2.99|1.19|2.86|1.06|0
1652426400000|2022-05-13 07:20:00|2.89|1.09|3.04|1.24|3.06|1.26|2.88|1.08|0
1652426700000|2022-05-13 07:25:00|3.05|1.25|3.05|1.25|3.07|1.27|2.95|1.15|0
1652427000000|2022-05-13 07:30:00|3.06|1.26|3.04|1.24|3.16|1.36|2.88|1.08|0
1652427300000|2022-05-13 07:35:00|3.03|1.23|3.04|1.24|3.04|1.24|3.02|1.22|0
1652427600000|2022-05-13 07:40:00|3.03|1.23|2.99|1.19|3.04|1.24|2.98|1.18|0
1652427900000|2022-05-13 07:45:00|3|1.2|3.01|1.21|3.04|1.24|2.98|1.18|0
1652428200000|2022-05-13 07:50:00|3.02|1.22|2.95|1.15|3.02|1.22|2.95|1.15|0
1652428500000|2022-05-13 07:55:00|2.96|1.16|2.91|1.11|2.96|1.16|2.88|1.08|0
1652428800000|2022-05-13 08:00:00|2.9|1.1|2.97|1.17|3|1.2|2.9|1.1|0
1652429100000|2022-05-13 08:05:00|2.98|1.18|3|1.2|3.02|1.22|2.97|1.17|0
1652429400000|2022-05-13 08:10:00|2.99|1.19|2.95|1.15|3|1.2|2.94|1.14|0
1652429700000|2022-05-13 08:15:00|2.96|1.16|2.99|1.19|3|1.2|2.95|1.15|0
1652430000000|2022-05-13 08:20:00|2.98|1.18|3.03|1.23|3.03|1.23|2.97|1.17|0
1652430300000|2022-05-13 08:25:00|3.02|1.22|3.01|1.21|3.04|1.24|3|1.2|0
1652430600000|2022-05-13 08:30:00|3.02|1.22|3.01|1.21|3.03|1.23|2.96|1.16|0
1652430900000|2022-05-13 08:35:00|3|1.2|2.97|1.17|3|1.2|2.96|1.16|0
1652431200000|2022-05-13 08:40:00|2.96|1.16|2.95|1.15|2.98|1.18|2.93|1.13|0
1652431500000|2022-05-13 08:45:00|2.94|1.14|2.9|1.1|2.94|1.14|2.89|1.09|0
1652431800000|2022-05-13 08:50:00|2.89|1.09|2.94|1.14|2.94|1.14|2.88|1.08|0
1652432100000|2022-05-13 08:55:00|2.95|1.15|2.95|1.15|2.95|1.15|2.92|1.12|0
1652432400000|2022-05-13 09:00:00|2.96|1.16|2.99|1.19|3|1.2|2.96|1.16|0
1652432700000|2022-05-13 09:05:00|3|1.2|3.04|1.24|3.04|1.24|2.97|1.17|0
1652433000000|2022-05-13 09:10:00|3.03|1.23|3.01|1.21|3.04|1.24|3.01|1.21|0
1652433300000|2022-05-13 09:15:00|3.02|1.22|3.02|1.22|3.02|1.22|2.99|1.19|0
1652433600000|2022-05-13 09:20:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1652433900000|2022-05-13 09:25:00|3.02|1.22|2.98|1.18|3.06|1.26|2.96|1.16|0
1652434200000|2022-05-13 09:30:00|2.99|1.19|2.93|1.13|2.99|1.19|2.91|1.11|0
1652434500000|2022-05-13 09:35:00|2.94|1.14|2.92|1.12|2.94|1.14|2.9|1.1|0
1652434800000|2022-05-13 09:40:00|2.93|1.13|2.94|1.14|2.94|1.14|2.91|1.11|0
1652435100000|2022-05-13 09:45:00|2.95|1.15|2.92|1.12|2.97|1.17|2.9|1.1|0
1652435400000|2022-05-13 09:50:00|2.91|1.11|2.85|1.05|2.92|1.12|2.85|1.05|0
1652435700000|2022-05-13 09:55:00|2.86|1.06|2.88|1.08|2.9|1.1|2.85|1.05|0
1652436000000|2022-05-13 10:00:00|2.89|1.09|2.91|1.11|2.91|1.11|2.87|1.07|0
1652436300000|2022-05-13 10:05:00|2.9|1.1|2.85|1.05|2.91|1.11|2.84|1.04|0
1652436600000|2022-05-13 10:10:00|2.86|1.06|2.94|1.14|2.94|1.14|2.84|1.04|0
1652436900000|2022-05-13 10:15:00|2.93|1.13|2.9|1.1|2.95|1.15|2.9|1.1|0
1652437200000|2022-05-13 10:20:00|2.91|1.11|2.93|1.13|2.93|1.13|2.89|1.09|0
1652437500000|2022-05-13 10:25:00|2.92|1.12|2.92|1.12|2.94|1.14|2.91|1.11|0
1652437800000|2022-05-13 10:30:00|2.91|1.11|2.95|1.15|2.96|1.16|2.91|1.11|0
1652438100000|2022-05-13 10:35:00|2.96|1.16|2.99|1.19|2.99|1.19|2.95|1.15|0
1652438400000|2022-05-13 10:40:00|3|1.2|2.95|1.15|3|1.2|2.95|1.15|0
1652438700000|2022-05-13 10:45:00|2.94|1.14|2.95|1.15|2.96|1.16|2.94|1.14|0
1652439000000|2022-05-13 10:50:00|2.94|1.14|2.96|1.16|2.98|1.18|2.94|1.14|0
1652439300000|2022-05-13 10:55:00|2.97|1.17|2.99|1.19|3.01|1.21|2.96|1.16|0
1652439600000|2022-05-13 11:00:00|2.98|1.18|2.96|1.16|3.01|1.21|2.95|1.15|0
1652439900000|2022-05-13 11:05:00|2.95|1.15|2.96|1.16|2.96|1.16|2.93|1.13|0
1652440200000|2022-05-13 11:10:00|2.95|1.15|2.95|1.15|2.96|1.16|2.93|1.13|0
1652440500000|2022-05-13 11:15:00|2.94|1.14|2.94|1.14|2.96|1.16|2.93|1.13|0
1652440800000|2022-05-13 11:20:00|2.93|1.13|2.94|1.14|2.95|1.15|2.93|1.13|0
1652441100000|2022-05-13 11:25:00|2.95|1.15|2.96|1.16|2.97|1.17|2.93|1.13|0
1652441400000|2022-05-13 11:30:00|2.97|1.17|3.02|1.22|3.02|1.22|2.93|1.13|0
1652441700000|2022-05-13 11:35:00|3.03|1.23|3.01|1.21|3.03|1.23|3.01|1.21|0
1652442000000|2022-05-13 11:40:00|3.02|1.22|2.95|1.15|3.03|1.23|2.93|1.13|0
1652442300000|2022-05-13 11:45:00|2.94|1.14|2.99|1.19|2.99|1.19|2.92|1.12|0
1652442600000|2022-05-13 11:50:00|2.98|1.18|2.99|1.19|2.99|1.19|2.93|1.13|0
1652442900000|2022-05-13 11:55:00|3|1.2|3.09|1.29|3.12|1.32|2.99|1.19|0
1652443200000|2022-05-13 12:00:00|3.1|1.3|3.04|1.24|3.13|1.33|3.04|1.24|0
1652443500000|2022-05-13 12:05:00|3.05|1.25|3.04|1.24|3.07|1.27|3.02|1.22|0
1652443800000|2022-05-13 12:10:00|3.05|1.25|2.97|1.17|3.05|1.25|2.91|1.11|0
1652444100000|2022-05-13 12:15:00|2.98|1.18|3.01|1.21|3.03|1.23|2.96|1.16|0
1652444400000|2022-05-13 12:20:00|3.02|1.22|2.97|1.17|3.03|1.23|2.96|1.16|0
1652444700000|2022-05-13 12:25:00|2.98|1.18|2.97|1.17|2.98|1.18|2.95|1.15|0
1652445000000|2022-05-13 12:30:00|2.98|1.18|3.04|1.24|3.04|1.24|2.98|1.18|0
1652445300000|2022-05-13 12:35:00|3.03|1.23|3.02|1.22|3.04|1.24|3.02|1.22|0
1652445600000|2022-05-13 12:40:00|3.03|1.23|3.02|1.22|3.04|1.24|3|1.2|0
1652445900000|2022-05-13 12:45:00|3.03|1.23|3.05|1.25|3.06|1.26|3.02|1.22|0
1652446200000|2022-05-13 12:50:00|3.04|1.24|3.08|1.28|3.08|1.28|3.04|1.24|0
1652446500000|2022-05-13 12:55:00|3.07|1.27|3|1.2|3.08|1.28|3|1.2|0
1652446800000|2022-05-13 13:00:00|3.01|1.21|2.95|1.15|3.01|1.21|2.94|1.14|0
1652447100000|2022-05-13 13:05:00|2.96|1.16|2.95|1.15|3|1.2|2.94|1.14|0
1652447400000|2022-05-13 13:10:00|2.94|1.14|2.85|1.05|2.96|1.16|2.84|1.04|0
1652447700000|2022-05-13 13:15:00|2.86|1.06|2.85|1.05|2.89|1.09|2.85|1.05|0
1652448000000|2022-05-13 13:20:00|2.84|1.04|2.81|1.01|2.85|1.05|2.81|1.01|0
1652448300000|2022-05-13 13:25:00|2.82|1.02|2.84|1.04|2.86|1.06|2.8|1|0
1652448600000|2022-05-13 13:30:00|2.87|1.07|2.78|0.98|2.92|1.12|2.78|0.98|0
1652448900000|2022-05-13 13:35:00|2.77|0.97|2.79|0.99|2.95|1.15|2.7|0.9|0
1652449200000|2022-05-13 13:40:00|2.78|0.98|2.79|0.99|2.89|1.09|2.72|0.92|0
1652449500000|2022-05-13 13:45:00|2.8|1|2.69|0.89|2.82|1.02|2.66|0.86|0
1652449800000|2022-05-13 13:50:00|2.71|0.91|2.95|1.15|2.97|1.17|2.7|0.9|0
1652450100000|2022-05-13 13:55:00|2.96|1.16|2.8|1|2.98|1.18|2.76|0.96|0
1652450400000|2022-05-13 14:00:00|2.81|1.01|2.97|1.17|3.01|1.21|2.8|1|0
1652450700000|2022-05-13 14:05:00|2.99|1.19|2.98|1.18|3|1.2|2.88|1.08|0
1652451000000|2022-05-13 14:10:00|2.97|1.17|2.98|1.18|3.04|1.24|2.92|1.12|0
1652451300000|2022-05-13 14:15:00|2.99|1.19|2.89|1.09|3|1.2|2.82|1.02|0
1652451600000|2022-05-13 14:20:00|2.9|1.1|3.1|1.3|3.11|1.31|2.9|1.1|0
1652451900000|2022-05-13 14:25:00|3.11|1.31|3.08|1.28|3.16|1.36|3.06|1.26|0
1652452200000|2022-05-13 14:30:00|3.09|1.29|3.01|1.21|3.16|1.36|2.97|1.17|0
1652452500000|2022-05-13 14:35:00|3|1.2|2.97|1.17|3.04|1.24|2.94|1.14|0
1652452800000|2022-05-13 14:40:00|2.98|1.18|3.05|1.25|3.08|1.28|2.84|1.04|0
1652453100000|2022-05-13 14:45:00|3.04|1.24|3.07|1.27|3.12|1.32|2.95|1.15|0
1652453400000|2022-05-13 14:50:00|3.06|1.26|3.22|1.42|3.23|1.43|3.05|1.25|0
1652453700000|2022-05-13 14:55:00|3.23|1.43|3.2|1.4|3.26|1.46|3.16|1.36|0
1652454000000|2022-05-13 15:00:00|3.18|1.38|3.14|1.34|3.21|1.41|3.09|1.29|0
1652454300000|2022-05-13 15:05:00|3.16|1.36|3.22|1.42|3.23|1.43|3.15|1.35|0
1652454600000|2022-05-13 15:10:00|3.21|1.41|3.21|1.41|3.24|1.44|3.17|1.37|0
1652454900000|2022-05-13 15:15:00|3.19|1.39|3.14|1.34|3.21|1.41|3.1|1.3|0
1652455200000|2022-05-13 15:20:00|3.15|1.35|3.24|1.44|3.28|1.48|3.15|1.35|0
1652455500000|2022-05-13 15:25:00|3.25|1.45|3.3|1.5|3.32|1.52|3.22|1.42|0
1652455800000|2022-05-13 15:30:00|3.31|1.51|3.29|1.49|3.35|1.55|3.25|1.45|0
1652456100000|2022-05-13 15:35:00|3.3|1.5|3.29|1.49|3.32|1.52|3.24|1.44|0
1652456400000|2022-05-13 15:40:00|3.28|1.48|3.22|1.42|3.28|1.48|3.15|1.35|0
1652456700000|2022-05-13 15:45:00|3.21|1.41|3.18|1.38|3.21|1.41|3.15|1.35|0
1652457000000|2022-05-13 15:50:00|3.19|1.39|3.29|1.49|3.29|1.49|3.17|1.37|0
1652457300000|2022-05-13 15:55:00|3.28|1.48|3.25|1.45|3.29|1.49|3.24|1.44|0
1652457600000|2022-05-13 16:00:00|3.27|1.47|3.35|1.55|3.35|1.55|3.26|1.46|0
1652457900000|2022-05-13 16:05:00|3.36|1.56|3.47|1.67|3.47|1.67|3.35|1.55|0
1652458200000|2022-05-13 16:10:00|3.48|1.68|3.51|1.71|3.56|1.76|3.43|1.63|0
1652458500000|2022-05-13 16:15:00|3.5|1.7|3.44|1.64|3.53|1.73|3.44|1.64|0
1652458800000|2022-05-13 16:20:00|3.45|1.65|3.4|1.6|3.47|1.67|3.37|1.57|0
1652459100000|2022-05-13 16:25:00|3.37|1.57|3.39|1.59|3.39|1.59|3.31|1.51|0
1652459400000|2022-05-13 16:30:00|3.4|1.6|3.26|1.46|3.52|1.72|3.2|1.4|0
1652459700000|2022-05-13 16:35:00|3.25|1.45|3.27|1.47|3.28|1.48|3.25|1.45|0
1652460000000|2022-05-13 16:40:00|3.26|1.46|3.24|1.44|3.31|1.51|3.24|1.44|0
1652460300000|2022-05-13 16:45:00|3.25|1.45|3.25|1.45|3.25|1.45|3.15|1.35|0
1652460600000|2022-05-13 16:50:00|3.24|1.44|3.14|1.34|3.24|1.44|3.06|1.26|0
1652460900000|2022-05-13 16:55:00|3.15|1.35|3.23|1.43|3.24|1.44|3.14|1.34|0
1652461200000|2022-05-13 17:00:00|3.24|1.44|3.26|1.46|3.31|1.51|3.21|1.41|0
1652461500000|2022-05-13 17:05:00|3.25|1.45|3.18|1.38|3.25|1.45|3.15|1.35|0
1652461800000|2022-05-13 17:10:00|3.17|1.37|3.18|1.38|3.21|1.41|3.14|1.34|0
1652462100000|2022-05-13 17:15:00|3.16|1.36|3.08|1.28|3.16|1.36|3.06|1.26|0
1652462400000|2022-05-13 17:20:00|3.07|1.27|3.12|1.32|3.12|1.32|3.02|1.22|0
1652462700000|2022-05-13 17:25:00|3.13|1.33|3.05|1.25|3.16|1.36|3.05|1.25|0
1652463000000|2022-05-13 17:30:00|3.07|1.27|3.11|1.31|3.12|1.32|3.05|1.25|0
1652463300000|2022-05-13 17:35:00|3.12|1.32|3.01|1.21|3.12|1.32|3.01|1.21|0
1652463600000|2022-05-13 17:40:00|3.02|1.22|2.93|1.13|3.02|1.22|2.91|1.11|0
1652463900000|2022-05-13 17:45:00|2.92|1.12|2.96|1.16|2.97|1.17|2.87|1.07|0
1652464200000|2022-05-13 17:50:00|2.95|1.15|2.92|1.12|2.98|1.18|2.89|1.09|0
1652464500000|2022-05-13 17:55:00|2.91|1.11|2.83|1.03|2.92|1.12|2.79|0.99|0
1652464800000|2022-05-13 18:00:00|2.82|1.02|2.68|0.88|2.82|1.02|2.57|0.77|0
1652465100000|2022-05-13 18:05:00|2.66|0.86|2.77|0.97|2.78|0.98|2.61|0.81|0
1652465400000|2022-05-13 18:10:00|2.76|0.96|2.72|0.92|2.82|1.02|2.7|0.9|0
1652465700000|2022-05-13 18:15:00|2.71|0.91|2.81|1.01|2.81|1.01|2.68|0.88|0
1652466000000|2022-05-13 18:20:00|2.79|0.99|2.71|0.91|2.8|1|2.67|0.87|0
1652466300000|2022-05-13 18:25:00|2.72|0.92|2.73|0.93|2.75|0.95|2.66|0.86|0
1652466600000|2022-05-13 18:30:00|2.74|0.94|2.84|1.04|2.96|1.16|2.74|0.94|0
1652466900000|2022-05-13 18:35:00|2.83|1.03|2.8|1|2.86|1.06|2.76|0.96|0
1652467200000|2022-05-13 18:40:00|2.81|1.01|2.87|1.07|2.89|1.09|2.77|0.97|0
1652467500000|2022-05-13 18:45:00|2.88|1.08|2.82|1.02|2.88|1.08|2.77|0.97|0
1652467800000|2022-05-13 18:50:00|2.81|1.01|3.08|1.28|3.08|1.28|2.81|1.01|0
1652468100000|2022-05-13 18:55:00|3.09|1.29|3.08|1.28|3.09|1.29|3.03|1.23|0
1652468400000|2022-05-13 19:00:00|3.09|1.29|2.98|1.18|3.1|1.3|2.97|1.17|0
1652468700000|2022-05-13 19:05:00|2.99|1.19|3.11|1.31|3.11|1.31|2.99|1.19|0
1652469000000|2022-05-13 19:10:00|3.09|1.29|3.13|1.33|3.15|1.35|2.99|1.19|0
1652469300000|2022-05-13 19:15:00|3.14|1.34|3.16|1.36|3.2|1.4|3.09|1.29|0
1652469600000|2022-05-13 19:20:00|3.15|1.35|3.17|1.37|3.19|1.39|3.09|1.29|0
1652469900000|2022-05-13 19:25:00|3.18|1.38|3.24|1.44|3.25|1.45|3.13|1.33|0
1652470200000|2022-05-13 19:30:00|3.25|1.45|2.98|1.18|3.27|1.47|2.97|1.17|0
1652470500000|2022-05-13 19:35:00|3.01|1.21|3|1.2|3.08|1.28|2.92|1.12|0
1652470800000|2022-05-13 19:40:00|3.01|1.21|3.08|1.28|3.12|1.32|2.99|1.19|0
1652471100000|2022-05-13 19:45:00|3.07|1.27|2.92|1.12|3.14|1.34|2.83|1.03|0
1652471400000|2022-05-13 19:50:00|2.91|1.11|3.03|1.23|3.05|1.25|2.71|0.91|0
1652471700000|2022-05-13 19:55:00|3.02|1.22|3.11|1.31|3.14|1.34|2.96|1.16|0
1652472000000|2022-05-13 20:00:00|3.13|1.33|2.85|1.05|3.13|1.33|2.84|1.04|0
1652472300000|2022-05-13 20:05:00|2.84|1.04|2.8|1|2.85|1.05|2.79|0.99|0
1652472600000|2022-05-13 20:10:00|2.81|1.01|2.8|1|2.83|1.03|2.8|1|0
1652684700000|2022-05-16 07:05:00|2.69|0.89|2.63|0.83|2.7|0.9|2.61|0.81|0
1652685000000|2022-05-16 07:10:00|2.64|0.84|2.62|0.82|2.64|0.84|2.56|0.76|0
1652685300000|2022-05-16 07:15:00|2.61|0.81|2.54|0.74|2.62|0.82|2.53|0.73|0
1652685600000|2022-05-16 07:20:00|2.53|0.73|2.63|0.83|2.63|0.83|2.5|0.7|0
1652685900000|2022-05-16 07:25:00|2.64|0.84|2.74|0.94|2.77|0.97|2.64|0.84|0
1652686200000|2022-05-16 07:30:00|2.76|0.96|2.78|0.98|2.8|1|2.73|0.93|0
1652686500000|2022-05-16 07:35:00|2.79|0.99|2.78|0.98|2.8|1|2.74|0.94|0
1652686800000|2022-05-16 07:40:00|2.77|0.97|2.79|0.99|2.82|1.02|2.77|0.97|0
1652687100000|2022-05-16 07:45:00|2.78|0.98|2.82|1.02|2.87|1.07|2.78|0.98|0
1652687400000|2022-05-16 07:50:00|2.81|1.01|2.77|0.97|2.85|1.05|2.76|0.96|0
1652687700000|2022-05-16 07:55:00|2.78|0.98|2.78|0.98|2.81|1.01|2.74|0.94|0
1652688000000|2022-05-16 08:00:00|2.79|0.99|2.82|1.02|2.85|1.05|2.77|0.97|0
1652688300000|2022-05-16 08:05:00|2.83|1.03|2.83|1.03|2.83|1.03|2.78|0.98|0
1652688600000|2022-05-16 08:10:00|2.84|1.04|2.88|1.08|2.88|1.08|2.83|1.03|0
1652688900000|2022-05-16 08:15:00|2.87|1.07|2.94|1.14|2.95|1.15|2.87|1.07|0
1652689200000|2022-05-16 08:20:00|2.95|1.15|2.97|1.17|2.97|1.17|2.93|1.13|0
1652689500000|2022-05-16 08:25:00|2.95|1.15|2.9|1.1|2.97|1.17|2.9|1.1|0
1652689800000|2022-05-16 08:30:00|2.91|1.11|2.93|1.13|2.96|1.16|2.88|1.08|0
1652690100000|2022-05-16 08:35:00|2.92|1.12|2.89|1.09|2.95|1.15|2.88|1.08|0
1652690400000|2022-05-16 08:40:00|2.9|1.1|2.91|1.11|2.92|1.12|2.86|1.06|0
1652690700000|2022-05-16 08:45:00|2.92|1.12|2.93|1.13|2.93|1.13|2.9|1.1|0
1652691000000|2022-05-16 08:50:00|2.92|1.12|2.99|1.19|2.99|1.19|2.92|1.12|0
1652691300000|2022-05-16 08:55:00|2.98|1.18|3.04|1.24|3.04|1.24|2.98|1.18|0
1652691600000|2022-05-16 09:00:00|3.03|1.23|3.04|1.24|3.05|1.25|3.02|1.22|0
1652691900000|2022-05-16 09:05:00|3.03|1.23|3|1.2|3.03|1.23|2.99|1.19|0
1652692200000|2022-05-16 09:10:00|2.99|1.19|3|1.2|3.02|1.22|2.99|1.19|0
1652692500000|2022-05-16 09:15:00|3.01|1.21|2.99|1.19|3.02|1.22|2.98|1.18|0
1652692800000|2022-05-16 09:20:00|2.98|1.18|2.94|1.14|3|1.2|2.93|1.13|0
1652693100000|2022-05-16 09:25:00|2.95|1.15|2.89|1.09|2.95|1.15|2.89|1.09|0
1652693400000|2022-05-16 09:30:00|2.9|1.1|2.93|1.13|2.93|1.13|2.89|1.09|0
1652693700000|2022-05-16 09:35:00|2.92|1.12|2.88|1.08|2.92|1.12|2.88|1.08|0
1652694000000|2022-05-16 09:40:00|2.87|1.07|2.88|1.08|2.9|1.1|2.87|1.07|0
1652694300000|2022-05-16 09:45:00|2.89|1.09|2.91|1.11|2.91|1.11|2.88|1.08|0
1652694600000|2022-05-16 09:50:00|2.9|1.1|2.87|1.07|2.91|1.11|2.87|1.07|0
1652694900000|2022-05-16 09:55:00|2.88|1.08|2.83|1.03|2.88|1.08|2.81|1.01|0
1652695200000|2022-05-16 10:00:00|2.84|1.04|2.89|1.09|2.89|1.09|2.84|1.04|0
1652695500000|2022-05-16 10:05:00|2.88|1.08|2.87|1.07|2.89|1.09|2.85|1.05|0
1652695800000|2022-05-16 10:10:00|2.86|1.06|2.9|1.1|2.9|1.1|2.85|1.05|0
1652696100000|2022-05-16 10:15:00|2.89|1.09|2.89|1.09|2.91|1.11|2.88|1.08|0
1652696400000|2022-05-16 10:20:00|2.88|1.08|2.86|1.06|2.89|1.09|2.85|1.05|0
1652696700000|2022-05-16 10:25:00|2.87|1.07|2.92|1.12|2.94|1.14|2.87|1.07|0
1652697000000|2022-05-16 10:30:00|2.91|1.11|2.88|1.08|2.91|1.11|2.86|1.06|0
1652697300000|2022-05-16 10:35:00|2.89|1.09|2.84|1.04|2.92|1.12|2.81|1.01|0
1652697600000|2022-05-16 10:40:00|2.83|1.03|2.82|1.02|2.85|1.05|2.81|1.01|0
1652697900000|2022-05-16 10:45:00|2.83|1.03|2.83|1.03|2.85|1.05|2.81|1.01|0
1652698200000|2022-05-16 10:50:00|2.82|1.02|2.78|0.98|2.83|1.03|2.78|0.98|0
1652698500000|2022-05-16 10:55:00|2.79|0.99|2.8|1|2.83|1.03|2.79|0.99|0
1652698800000|2022-05-16 11:00:00|2.81|1.01|2.8|1|2.82|1.02|2.79|0.99|0
1652699100000|2022-05-16 11:05:00|2.81|1.01|2.86|1.06|2.87|1.07|2.81|1.01|0
1652699400000|2022-05-16 11:10:00|2.85|1.05|2.85|1.05|2.87|1.07|2.84|1.04|0
1652699700000|2022-05-16 11:15:00|2.86|1.06|2.86|1.06|2.86|1.06|2.83|1.03|0
1652700000000|2022-05-16 11:20:00|2.87|1.07|2.87|1.07|2.88|1.08|2.82|1.02|0
1652700300000|2022-05-16 11:25:00|2.86|1.06|2.81|1.01|2.87|1.07|2.8|1|0
1652700600000|2022-05-16 11:30:00|2.82|1.02|2.77|0.97|2.82|1.02|2.77|0.97|0
1652700900000|2022-05-16 11:35:00|2.78|0.98|2.79|0.99|2.8|1|2.77|0.97|0
1652701200000|2022-05-16 11:40:00|2.78|0.98|2.82|1.02|2.82|1.02|2.78|0.98|0
1652701500000|2022-05-16 11:45:00|2.81|1.01|2.83|1.03|2.85|1.05|2.81|1.01|0
1652701800000|2022-05-16 11:50:00|2.82|1.02|2.85|1.05|2.87|1.07|2.81|1.01|0
1652702100000|2022-05-16 11:55:00|2.86|1.06|2.85|1.05|2.86|1.06|2.82|1.02|0
1652702400000|2022-05-16 12:00:00|2.84|1.04|2.84|1.04|2.89|1.09|2.81|1.01|0
1652702700000|2022-05-16 12:05:00|2.83|1.03|2.83|1.03|2.84|1.04|2.8|1|0
1652703000000|2022-05-16 12:10:00|2.82|1.02|2.89|1.09|2.89|1.09|2.81|1.01|0
1652703300000|2022-05-16 12:15:00|2.9|1.1|2.91|1.11|2.92|1.12|2.88|1.08|0
1652703600000|2022-05-16 12:20:00|2.92|1.12|2.98|1.18|2.98|1.18|2.91|1.11|0
1652703900000|2022-05-16 12:25:00|2.97|1.17|2.79|0.99|3.01|1.21|2.76|0.96|0
1652704200000|2022-05-16 12:30:00|2.8|1|2.89|1.09|2.89|1.09|2.76|0.96|0
1652704500000|2022-05-16 12:35:00|2.88|1.08|2.86|1.06|2.9|1.1|2.84|1.04|0
1652704800000|2022-05-16 12:40:00|2.85|1.05|2.8|1|2.85|1.05|2.8|1|0
1652705100000|2022-05-16 12:45:00|2.81|1.01|2.75|0.95|2.81|1.01|2.74|0.94|0
1652705400000|2022-05-16 12:50:00|2.74|0.94|2.76|0.96|2.77|0.97|2.74|0.94|0
1652705700000|2022-05-16 12:55:00|2.77|0.97|2.65|0.85|2.77|0.97|2.64|0.84|0
1652706000000|2022-05-16 13:00:00|2.66|0.86|2.68|0.88|2.68|0.88|2.64|0.84|0
1652706300000|2022-05-16 13:05:00|2.67|0.87|2.64|0.84|2.67|0.87|2.61|0.81|0
1652706600000|2022-05-16 13:10:00|2.65|0.85|2.61|0.81|2.65|0.85|2.59|0.79|0
1652706900000|2022-05-16 13:15:00|2.62|0.82|2.57|0.77|2.62|0.82|2.57|0.77|0
1652707200000|2022-05-16 13:20:00|2.56|0.76|2.54|0.74|2.56|0.76|2.49|0.69|0
1652707500000|2022-05-16 13:25:00|2.55|0.75|2.54|0.74|2.58|0.78|2.52|0.72|0
1652707800000|2022-05-16 13:30:00|2.57|0.77|2.52|0.72|2.65|0.85|2.47|0.67|0
1652708100000|2022-05-16 13:35:00|2.54|0.74|2.64|0.84|2.65|0.85|2.33|0.53|0
1652708400000|2022-05-16 13:40:00|2.65|0.85|2.49|0.69|2.7|0.9|2.48|0.68|0
1652708700000|2022-05-16 13:45:00|2.48|0.68|2.34|0.54|2.51|0.71|2.27|0.47|0
1652709000000|2022-05-16 13:50:00|2.35|0.55|2.46|0.66|2.49|0.69|2.3|0.5|0
1652709300000|2022-05-16 13:55:00|2.47|0.67|2.42|0.62|2.52|0.72|2.39|0.59|0
1652709600000|2022-05-16 14:00:00|2.43|0.63|2.39|0.59|2.45|0.65|2.31|0.51|0
1652709900000|2022-05-16 14:05:00|2.41|0.61|2.59|0.79|2.59|0.79|2.39|0.59|0
1652710200000|2022-05-16 14:10:00|2.58|0.78|2.46|0.66|2.59|0.79|2.44|0.64|0
1652710500000|2022-05-16 14:15:00|2.47|0.67|2.55|0.75|2.59|0.79|2.47|0.67|0
1652710800000|2022-05-16 14:20:00|2.56|0.76|2.43|0.63|2.66|0.86|2.4|0.6|0
1652711100000|2022-05-16 14:25:00|2.44|0.64|2.53|0.73|2.54|0.74|2.37|0.57|0
1652711400000|2022-05-16 14:30:00|2.54|0.74|2.34|0.54|2.54|0.74|2.32|0.52|0
1652711700000|2022-05-16 14:35:00|2.33|0.53|2.51|0.71|2.52|0.72|2.32|0.52|0
1652712000000|2022-05-16 14:40:00|2.49|0.69|2.49|0.69|2.51|0.71|2.4|0.6|0
1652712300000|2022-05-16 14:45:00|2.48|0.68|2.34|0.54|2.48|0.68|2.34|0.54|0
1652712600000|2022-05-16 14:50:00|2.35|0.55|2.33|0.53|2.38|0.58|2.31|0.51|0
1652712900000|2022-05-16 14:55:00|2.32|0.52|2.27|0.47|2.34|0.54|2.25|0.45|0
1652713200000|2022-05-16 15:00:00|2.24|0.44|2.27|0.47|2.29|0.49|2.22|0.42|0
1652713500000|2022-05-16 15:05:00|2.26|0.46|2.33|0.53|2.33|0.53|2.2|0.4|0
1652713800000|2022-05-16 15:10:00|2.31|0.51|2.3|0.5|2.35|0.55|2.28|0.48|0
1652714100000|2022-05-16 15:15:00|2.31|0.51|2.36|0.56|2.4|0.6|2.29|0.49|0
1652714400000|2022-05-16 15:20:00|2.35|0.55|2.33|0.53|2.36|0.56|2.29|0.49|0
1652714700000|2022-05-16 15:25:00|2.32|0.52|2.33|0.53|2.34|0.54|2.29|0.49|0
1652715000000|2022-05-16 15:30:00|2.32|0.52|2.37|0.57|2.37|0.57|2.26|0.46|0
1652715300000|2022-05-16 15:35:00|2.39|0.59|2.4|0.6|2.42|0.62|2.24|0.44|0
1652715600000|2022-05-16 15:40:00|2.42|0.62|2.49|0.69|2.49|0.69|2.32|0.52|0
1652715900000|2022-05-16 15:45:00|2.48|0.68|2.53|0.73|2.53|0.73|2.45|0.65|0
1652716200000|2022-05-16 15:50:00|2.52|0.72|2.49|0.69|2.58|0.78|2.37|0.57|0
1652716500000|2022-05-16 15:55:00|2.5|0.7|2.49|0.69|2.53|0.73|2.47|0.67|0
1652716800000|2022-05-16 16:00:00|2.5|0.7|2.52|0.72|2.57|0.77|2.47|0.67|0
1652717100000|2022-05-16 16:05:00|2.51|0.71|2.44|0.64|2.51|0.71|2.4|0.6|0
1652717400000|2022-05-16 16:10:00|2.45|0.65|2.39|0.59|2.45|0.65|2.38|0.58|0
1652717700000|2022-05-16 16:15:00|2.4|0.6|2.51|0.71|2.51|0.71|2.33|0.53|0
1652718000000|2022-05-16 16:20:00|2.5|0.7|2.43|0.63|2.52|0.72|2.41|0.61|0
1652718300000|2022-05-16 16:25:00|2.44|0.64|2.46|0.66|2.48|0.68|2.4|0.6|0
1652718600000|2022-05-16 16:30:00|2.45|0.65|2.48|0.68|2.51|0.71|2.43|0.63|0
1652718900000|2022-05-16 16:35:00|2.49|0.69|2.4|0.6|2.54|0.74|2.39|0.59|0
1652719200000|2022-05-16 16:40:00|2.37|0.57|2.4|0.6|2.42|0.62|2.36|0.56|0
1652719500000|2022-05-16 16:45:00|2.39|0.59|2.49|0.69|2.49|0.69|2.38|0.58|0
1652719800000|2022-05-16 16:50:00|2.5|0.7|2.4|0.6|2.5|0.7|2.39|0.59|0
1652720100000|2022-05-16 16:55:00|2.39|0.59|2.42|0.62|2.43|0.63|2.37|0.57|0
1652720400000|2022-05-16 17:00:00|2.4|0.6|2.45|0.65|2.45|0.65|2.36|0.56|0
1652720700000|2022-05-16 17:05:00|2.44|0.64|2.53|0.73|2.53|0.73|2.42|0.62|0
1652721000000|2022-05-16 17:10:00|2.52|0.72|2.49|0.69|2.67|0.87|2.49|0.69|0
1652721300000|2022-05-16 17:15:00|2.5|0.7|2.39|0.59|2.5|0.7|2.38|0.58|0
1652721600000|2022-05-16 17:20:00|2.4|0.6|2.52|0.72|2.57|0.77|2.38|0.58|0
1652721900000|2022-05-16 17:25:00|2.53|0.73|2.61|0.81|2.62|0.82|2.5|0.7|0
1652722200000|2022-05-16 17:30:00|2.6|0.8|2.64|0.84|2.66|0.86|2.6|0.8|0
1652722500000|2022-05-16 17:35:00|2.63|0.83|2.49|0.69|2.65|0.85|2.48|0.68|0
1652722800000|2022-05-16 17:40:00|2.57|0.77|2.59|0.79|2.63|0.83|2.49|0.69|0
1652723100000|2022-05-16 17:45:00|2.58|0.78|2.51|0.71|2.59|0.79|2.51|0.71|0
1652723400000|2022-05-16 17:50:00|2.52|0.72|2.52|0.72|2.57|0.77|2.51|0.71|0
1652723700000|2022-05-16 17:55:00|2.53|0.73|2.54|0.74|2.57|0.77|2.51|0.71|0
1652724000000|2022-05-16 18:00:00|2.53|0.73|2.57|0.77|2.58|0.78|2.48|0.68|0
1652724300000|2022-05-16 18:05:00|2.58|0.78|2.64|0.84|2.67|0.87|2.58|0.78|0
1652724600000|2022-05-16 18:10:00|2.65|0.85|2.59|0.79|2.65|0.85|2.56|0.76|0
1652724900000|2022-05-16 18:15:00|2.6|0.8|2.59|0.79|2.64|0.84|2.56|0.76|0
1652725200000|2022-05-16 18:20:00|2.6|0.8|2.66|0.86|2.67|0.87|2.58|0.78|0
1652725500000|2022-05-16 18:25:00|2.67|0.87|2.84|1.04|2.84|1.04|2.64|0.84|0
1652725800000|2022-05-16 18:30:00|2.85|1.05|2.86|1.06|2.9|1.1|2.84|1.04|0
1652726100000|2022-05-16 18:35:00|2.89|1.09|2.78|0.98|2.9|1.1|2.73|0.93|0
1652726400000|2022-05-16 18:40:00|2.79|0.99|2.74|0.94|2.83|1.03|2.73|0.93|0
1652726700000|2022-05-16 18:45:00|2.73|0.93|2.67|0.87|2.77|0.97|2.66|0.86|0
1652727000000|2022-05-16 18:50:00|2.66|0.86|2.67|0.87|2.72|0.92|2.62|0.82|0
1652727300000|2022-05-16 18:55:00|2.66|0.86|2.71|0.91|2.73|0.93|2.66|0.86|0
1652727600000|2022-05-16 19:00:00|2.72|0.92|2.72|0.92|2.73|0.93|2.66|0.86|0
1652727900000|2022-05-16 19:05:00|2.71|0.91|2.66|0.86|2.76|0.96|2.65|0.85|0
1652728200000|2022-05-16 19:10:00|2.64|0.84|2.51|0.71|2.64|0.84|2.49|0.69|0
1652728500000|2022-05-16 19:15:00|2.5|0.7|2.5|0.7|2.55|0.75|2.45|0.65|0
1652728800000|2022-05-16 19:20:00|2.49|0.69|2.52|0.72|2.55|0.75|2.4|0.6|0
1652729100000|2022-05-16 19:25:00|2.53|0.73|2.52|0.72|2.55|0.75|2.5|0.7|0
1652729400000|2022-05-16 19:30:00|2.51|0.71|2.45|0.65|2.56|0.76|2.44|0.64|0
1652729700000|2022-05-16 19:35:00|2.44|0.64|2.46|0.66|2.48|0.68|2.4|0.6|0
1652730000000|2022-05-16 19:40:00|2.47|0.67|2.4|0.6|2.49|0.69|2.39|0.59|0
1652730300000|2022-05-16 19:45:00|2.39|0.59|2.41|0.61|2.44|0.64|2.33|0.53|0
1652730600000|2022-05-16 19:50:00|2.45|0.65|2.46|0.66|2.54|0.74|2.44|0.64|0
1652730900000|2022-05-16 19:55:00|2.47|0.67|2.47|0.67|2.48|0.68|2.35|0.55|0
1652731200000|2022-05-16 20:00:00|2.46|0.66|2.43|0.63|2.47|0.67|2.4|0.6|0
1652731500000|2022-05-16 20:05:00|2.44|0.64|2.4|0.6|2.44|0.64|2.39|0.59|0
1652731800000|2022-05-16 20:10:00|2.41|0.61|2.42|0.62|2.44|0.64|2.41|0.61|0
1652732100000|2022-05-16 20:15:00|2.43|0.63|2.41|0.61|2.43|0.63|2.41|0.61|0
1652732400000|2022-05-16 20:20:00|2.4|0.6|2.39|0.59|2.41|0.61|2.39|0.59|0
1652732700000|2022-05-16 20:25:00|2.4|0.6|2.39|0.59|2.4|0.6|2.39|0.59|0
1652733000000|2022-05-16 20:30:00|2.4|0.6|2.39|0.59|2.4|0.6|2.39|0.59|0
1652733300000|2022-05-16 20:35:00|2.4|0.6|2.25|0.45|2.4|0.6|2.25|0.45|0
1652733600000|2022-05-16 20:40:00|2.24|0.44|2.25|0.45|2.26|0.46|2.24|0.44|0
1652734800000|2022-05-16 21:00:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1652735100000|2022-05-16 21:05:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1652735400000|2022-05-16 21:10:00|2.25|0.45|2.25|0.45|2.25|0.45|2.25|0.45|0
1652736600000|2022-05-16 21:30:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1652736900000|2022-05-16 21:35:00|2.24|0.44|2.24|0.44|2.24|0.44|2.24|0.44|0
1652737200000|2022-05-16 21:40:00|2.23|0.43|2.23|0.43|2.23|0.43|2.23|0.43|0
1652737500000|2022-05-16 21:45:00|2.24|0.44|2.24|0.44|2.24|0.44|2.24|0.44|0
1652738400000|2022-05-16 22:00:00|2.25|0.45|2.29|0.49|2.29|0.49|2.25|0.45|0
1652738700000|2022-05-16 22:05:00|2.28|0.48|2.28|0.48|2.29|0.49|2.26|0.46|0
1652739000000|2022-05-16 22:10:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1652739300000|2022-05-16 22:15:00|2.29|0.49|2.3|0.5|2.31|0.51|2.29|0.49|0
1652739600000|2022-05-16 22:20:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1652739900000|2022-05-16 22:25:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1652740200000|2022-05-16 22:30:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1652740500000|2022-05-16 22:35:00|2.32|0.52|2.32|0.52|2.32|0.52|2.31|0.51|0
1652740800000|2022-05-16 22:40:00|2.31|0.51|2.31|0.51|2.32|0.52|2.31|0.51|0
1652741100000|2022-05-16 22:45:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1652741400000|2022-05-16 22:50:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1652741700000|2022-05-16 22:55:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1652742000000|2022-05-16 23:00:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1652742300000|2022-05-16 23:05:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1652742600000|2022-05-16 23:10:00|2.32|0.52|2.32|0.52|2.32|0.52|2.31|0.51|0
1652743500000|2022-05-16 23:25:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1652743800000|2022-05-16 23:30:00|2.29|0.49|2.29|0.49|2.29|0.49|2.27|0.47|0
1652744100000|2022-05-16 23:35:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1652744400000|2022-05-16 23:40:00|2.27|0.47|2.28|0.48|2.29|0.49|2.27|0.47|0
1652744700000|2022-05-16 23:45:00|2.29|0.49|2.33|0.53|2.33|0.53|2.28|0.48|0
1652745000000|2022-05-16 23:50:00|2.34|0.54|2.32|0.52|2.34|0.54|2.32|0.52|0
1652745300000|2022-05-16 23:55:00|2.33|0.53|2.33|0.53|2.34|0.54|2.32|0.52|0
1652745600000|2022-05-17 00:00:00|2.34|0.54|2.3|0.5|2.34|0.54|2.28|0.48|0
1652745900000|2022-05-17 00:05:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1652746200000|2022-05-17 00:10:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1652746500000|2022-05-17 00:15:00|2.28|0.48|2.35|0.55|2.35|0.55|2.28|0.48|0
1652746800000|2022-05-17 00:20:00|2.36|0.56|2.43|0.63|2.45|0.65|2.36|0.56|0
1652747100000|2022-05-17 00:25:00|2.44|0.64|2.44|0.64|2.45|0.65|2.42|0.62|0
1652747400000|2022-05-17 00:30:00|2.45|0.65|2.39|0.59|2.45|0.65|2.39|0.59|0
1652747700000|2022-05-17 00:35:00|2.38|0.58|2.39|0.59|2.4|0.6|2.38|0.58|0
1652748000000|2022-05-17 00:40:00|2.38|0.58|2.4|0.6|2.4|0.6|2.38|0.58|0
1652748300000|2022-05-17 00:45:00|2.39|0.59|2.39|0.59|2.41|0.61|2.39|0.59|0
1652748600000|2022-05-17 00:50:00|2.4|0.6|2.4|0.6|2.41|0.61|2.39|0.59|0
1652748900000|2022-05-17 00:55:00|2.39|0.59|2.38|0.58|2.4|0.6|2.37|0.57|0
1652749200000|2022-05-17 01:00:00|2.39|0.59|2.35|0.55|2.39|0.59|2.35|0.55|0
1652749500000|2022-05-17 01:05:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1652749800000|2022-05-17 01:10:00|2.38|0.58|2.38|0.58|2.39|0.59|2.38|0.58|0
1652750100000|2022-05-17 01:15:00|2.37|0.57|2.37|0.57|2.38|0.58|2.36|0.56|0
1652750400000|2022-05-17 01:20:00|2.38|0.58|2.39|0.59|2.42|0.62|2.38|0.58|0
1652750700000|2022-05-17 01:25:00|2.4|0.6|2.4|0.6|2.42|0.62|2.4|0.6|0
1652751000000|2022-05-17 01:30:00|2.41|0.61|2.4|0.6|2.42|0.62|2.37|0.57|0
1652751300000|2022-05-17 01:35:00|2.41|0.61|2.49|0.69|2.5|0.7|2.41|0.61|0
1652751600000|2022-05-17 01:40:00|2.48|0.68|2.46|0.66|2.49|0.69|2.45|0.65|0
1652751900000|2022-05-17 01:45:00|2.47|0.67|2.49|0.69|2.49|0.69|2.46|0.66|0
1652752200000|2022-05-17 01:50:00|2.48|0.68|2.51|0.71|2.52|0.72|2.48|0.68|0
1652752500000|2022-05-17 01:55:00|2.52|0.72|2.51|0.71|2.52|0.72|2.5|0.7|0
1652752800000|2022-05-17 02:00:00|2.5|0.7|2.49|0.69|2.51|0.71|2.48|0.68|0
1652753100000|2022-05-17 02:05:00|2.48|0.68|2.49|0.69|2.5|0.7|2.48|0.68|0
1652753400000|2022-05-17 02:10:00|2.48|0.68|2.48|0.68|2.49|0.69|2.47|0.67|0
1652753700000|2022-05-17 02:15:00|2.47|0.67|2.44|0.64|2.48|0.68|2.44|0.64|0
1652754000000|2022-05-17 02:20:00|2.43|0.63|2.41|0.61|2.44|0.64|2.41|0.61|0
1652754300000|2022-05-17 02:25:00|2.42|0.62|2.4|0.6|2.42|0.62|2.39|0.59|0
1652754600000|2022-05-17 02:30:00|2.41|0.61|2.39|0.59|2.41|0.61|2.38|0.58|0
1652754900000|2022-05-17 02:35:00|2.4|0.6|2.4|0.6|2.4|0.6|2.39|0.59|0
1652755200000|2022-05-17 02:40:00|2.39|0.59|2.42|0.62|2.42|0.62|2.39|0.59|0
1652755500000|2022-05-17 02:45:00|2.41|0.61|2.42|0.62|2.42|0.62|2.4|0.6|0
1652755800000|2022-05-17 02:50:00|2.41|0.61|2.37|0.57|2.41|0.61|2.37|0.57|0
1652756100000|2022-05-17 02:55:00|2.38|0.58|2.39|0.59|2.39|0.59|2.37|0.57|0
1652756400000|2022-05-17 03:00:00|2.4|0.6|2.4|0.6|2.41|0.61|2.38|0.58|0
1652756700000|2022-05-17 03:05:00|2.41|0.61|2.41|0.61|2.41|0.61|2.4|0.6|0
1652757000000|2022-05-17 03:10:00|2.42|0.62|2.41|0.61|2.42|0.62|2.4|0.6|0
1652757300000|2022-05-17 03:15:00|2.4|0.6|2.4|0.6|2.41|0.61|2.4|0.6|0
1652757600000|2022-05-17 03:20:00|2.39|0.59|2.41|0.61|2.42|0.62|2.39|0.59|0
1652757900000|2022-05-17 03:25:00|2.42|0.62|2.44|0.64|2.44|0.64|2.41|0.61|0
1652758200000|2022-05-17 03:30:00|2.43|0.63|2.43|0.63|2.44|0.64|2.42|0.62|0
1652758500000|2022-05-17 03:35:00|2.44|0.64|2.43|0.63|2.44|0.64|2.42|0.62|0
1652758800000|2022-05-17 03:40:00|2.44|0.64|2.44|0.64|2.44|0.64|2.43|0.63|0
1652759100000|2022-05-17 03:45:00|2.45|0.65|2.45|0.65|2.45|0.65|2.44|0.64|0
1652759400000|2022-05-17 03:50:00|2.44|0.64|2.43|0.63|2.45|0.65|2.43|0.63|0
1652759700000|2022-05-17 03:55:00|2.44|0.64|2.43|0.63|2.44|0.64|2.42|0.62|0
1652760000000|2022-05-17 04:00:00|2.42|0.62|2.43|0.63|2.44|0.64|2.42|0.62|0
1652760300000|2022-05-17 04:05:00|2.44|0.64|2.45|0.65|2.45|0.65|2.44|0.64|0
1652760600000|2022-05-17 04:10:00|2.44|0.64|2.46|0.66|2.47|0.67|2.44|0.64|0
1652760900000|2022-05-17 04:15:00|2.45|0.65|2.47|0.67|2.47|0.67|2.45|0.65|0
1652761200000|2022-05-17 04:20:00|2.48|0.68|2.47|0.67|2.48|0.68|2.46|0.66|0
1652761500000|2022-05-17 04:25:00|2.46|0.66|2.44|0.64|2.47|0.67|2.44|0.64|0
1652761800000|2022-05-17 04:30:00|2.43|0.63|2.45|0.65|2.46|0.66|2.43|0.63|0
1652762100000|2022-05-17 04:35:00|2.46|0.66|2.46|0.66|2.46|0.66|2.45|0.65|0
1652762400000|2022-05-17 04:40:00|2.45|0.65|2.48|0.68|2.48|0.68|2.45|0.65|0
1652762700000|2022-05-17 04:45:00|2.47|0.67|2.47|0.67|2.48|0.68|2.46|0.66|0
1652763000000|2022-05-17 04:50:00|2.46|0.66|2.45|0.65|2.47|0.67|2.45|0.65|0
1652763300000|2022-05-17 04:55:00|2.46|0.66|2.46|0.66|2.47|0.67|2.45|0.65|0
1652763600000|2022-05-17 05:00:00|2.47|0.67|2.47|0.67|2.48|0.68|2.45|0.65|0
1652763900000|2022-05-17 05:05:00|2.48|0.68|2.48|0.68|2.48|0.68|2.46|0.66|0
1652764200000|2022-05-17 05:10:00|2.49|0.69|2.47|0.67|2.49|0.69|2.47|0.67|0
1652764500000|2022-05-17 05:15:00|2.48|0.68|2.47|0.67|2.48|0.68|2.46|0.66|0
1652764800000|2022-05-17 05:20:00|2.46|0.66|2.47|0.67|2.48|0.68|2.46|0.66|0
1652765100000|2022-05-17 05:25:00|2.48|0.68|2.47|0.67|2.48|0.68|2.47|0.67|0
1652765400000|2022-05-17 05:30:00|2.48|0.68|2.46|0.66|2.48|0.68|2.46|0.66|0
1652765700000|2022-05-17 05:35:00|2.45|0.65|2.45|0.65|2.47|0.67|2.44|0.64|0
1652766000000|2022-05-17 05:40:00|2.44|0.64|2.47|0.67|2.47|0.67|2.44|0.64|0
1652766300000|2022-05-17 05:45:00|2.46|0.66|2.54|0.74|2.54|0.74|2.46|0.66|0
1652766600000|2022-05-17 05:50:00|2.53|0.73|2.52|0.72|2.53|0.73|2.51|0.71|0
1652766900000|2022-05-17 05:55:00|2.51|0.71|2.52|0.72|2.54|0.74|2.51|0.71|0
1652767200000|2022-05-17 06:00:00|2.51|0.71|2.52|0.72|2.54|0.74|2.51|0.71|0
1652767500000|2022-05-17 06:05:00|2.53|0.73|2.52|0.72|2.53|0.73|2.5|0.7|0
1652767800000|2022-05-17 06:10:00|2.53|0.73|2.51|0.71|2.54|0.74|2.51|0.71|0
1652768100000|2022-05-17 06:15:00|2.52|0.72|2.5|0.7|2.52|0.72|2.49|0.69|0
1652768400000|2022-05-17 06:20:00|2.49|0.69|2.5|0.7|2.51|0.71|2.49|0.69|0
1652768700000|2022-05-17 06:25:00|2.49|0.69|2.5|0.7|2.51|0.71|2.49|0.69|0
1652769000000|2022-05-17 06:30:00|2.49|0.69|2.5|0.7|2.52|0.72|2.49|0.69|0
1652769300000|2022-05-17 06:35:00|2.56|0.76|2.37|0.57|2.57|0.77|2.34|0.54|0
1652769600000|2022-05-17 06:40:00|2.36|0.56|2.37|0.57|2.37|0.57|2.35|0.55|0
1652769900000|2022-05-17 06:45:00|2.38|0.58|2.38|0.58|2.38|0.58|2.36|0.56|0
1652770200000|2022-05-17 06:50:00|2.37|0.57|2.38|0.58|2.38|0.58|2.37|0.57|0
1652770500000|2022-05-17 06:55:00|2.39|0.59|2.4|0.6|2.4|0.6|2.38|0.58|0
1652770800000|2022-05-17 07:00:00|2.39|0.59|2.43|0.63|2.44|0.64|2.36|0.56|0
1652771100000|2022-05-17 07:05:00|2.42|0.62|2.39|0.59|2.43|0.63|2.39|0.59|0
1652771400000|2022-05-17 07:10:00|2.38|0.58|2.35|0.55|2.39|0.59|2.35|0.55|0
1652771700000|2022-05-17 07:15:00|2.36|0.56|2.37|0.57|2.38|0.58|2.35|0.55|0
1652772000000|2022-05-17 07:20:00|2.36|0.56|2.42|0.62|2.42|0.62|2.35|0.55|0
1652772300000|2022-05-17 07:25:00|2.41|0.61|2.41|0.61|2.42|0.62|2.4|0.6|0
1652772600000|2022-05-17 07:30:00|2.4|0.6|2.47|0.67|2.48|0.68|2.4|0.6|0
1652772900000|2022-05-17 07:35:00|2.46|0.66|2.54|0.74|2.54|0.74|2.46|0.66|0
1652773200000|2022-05-17 07:40:00|2.53|0.73|2.54|0.74|2.55|0.75|2.51|0.71|0
1652773500000|2022-05-17 07:45:00|2.55|0.75|2.52|0.72|2.56|0.76|2.52|0.72|0
1652773800000|2022-05-17 07:50:00|2.53|0.73|2.51|0.71|2.54|0.74|2.51|0.71|0
1652774100000|2022-05-17 07:55:00|2.52|0.72|2.52|0.72|2.52|0.72|2.49|0.69|0
1652774400000|2022-05-17 08:00:00|2.51|0.71|2.57|0.77|2.57|0.77|2.51|0.71|0
1652774700000|2022-05-17 08:05:00|2.56|0.76|2.66|0.86|2.68|0.88|2.56|0.76|0
1652775000000|2022-05-17 08:10:00|2.65|0.85|2.68|0.88|2.69|0.89|2.64|0.84|0
1652775300000|2022-05-17 08:15:00|2.69|0.89|2.73|0.93|2.74|0.94|2.68|0.88|0
1652775600000|2022-05-17 08:20:00|2.74|0.94|2.73|0.93|2.77|0.97|2.73|0.93|0
1652775900000|2022-05-17 08:25:00|2.74|0.94|2.79|0.99|2.8|1|2.74|0.94|0
1652776200000|2022-05-17 08:30:00|2.8|1|2.66|0.86|2.9|1.1|2.52|0.72|0
1652776500000|2022-05-17 08:35:00|2.65|0.85|2.8|1|2.82|1.02|2.65|0.85|0
1652776800000|2022-05-17 08:40:00|2.79|0.99|2.8|1|2.8|1|2.78|0.98|0
1652777100000|2022-05-17 08:45:00|2.79|0.99|2.79|0.99|2.84|1.04|2.79|0.99|0
1652777400000|2022-05-17 08:50:00|2.78|0.98|2.77|0.97|2.78|0.98|2.73|0.93|0
1652777700000|2022-05-17 08:55:00|2.76|0.96|2.72|0.92|2.77|0.97|2.71|0.91|0
1652778000000|2022-05-17 09:00:00|2.71|0.91|2.8|1|2.8|1|2.7|0.9|0
1652778300000|2022-05-17 09:05:00|2.81|1.01|2.8|1|2.82|1.02|2.79|0.99|0
1652778600000|2022-05-17 09:10:00|2.79|0.99|2.81|1.01|2.83|1.03|2.79|0.99|0
1652778900000|2022-05-17 09:15:00|2.8|1|2.79|0.99|2.81|1.01|2.78|0.98|0
1652779200000|2022-05-17 09:20:00|2.8|1|2.81|1.01|2.82|1.02|2.79|0.99|0
1652779500000|2022-05-17 09:25:00|2.8|1|2.83|1.03|2.84|1.04|2.8|1|0
1652779800000|2022-05-17 09:30:00|2.82|1.02|2.87|1.07|2.88|1.08|2.81|1.01|0
1652780100000|2022-05-17 09:35:00|2.86|1.06|2.91|1.11|2.92|1.12|2.86|1.06|0
1652780400000|2022-05-17 09:40:00|2.92|1.12|2.88|1.08|2.92|1.12|2.88|1.08|0
1652780700000|2022-05-17 09:45:00|2.93|1.13|2.94|1.14|2.95|1.15|2.93|1.13|0
1652781000000|2022-05-17 09:50:00|2.95|1.15|2.99|1.19|2.99|1.19|2.94|1.14|0
1652781300000|2022-05-17 09:55:00|2.98|1.18|2.93|1.13|3.05|1.25|2.93|1.13|0
1652781600000|2022-05-17 10:00:00|2.94|1.14|3.01|1.21|3.03|1.23|2.93|1.13|0
1652781900000|2022-05-17 10:05:00|3.02|1.22|2.99|1.19|3.02|1.22|2.96|1.16|0
1652782200000|2022-05-17 10:10:00|2.98|1.18|2.89|1.09|3.03|1.23|2.87|1.07|0
1652782500000|2022-05-17 10:15:00|2.88|1.08|2.88|1.08|2.89|1.09|2.87|1.07|0
1652782800000|2022-05-17 10:20:00|2.87|1.07|2.84|1.04|2.88|1.08|2.84|1.04|0
1652783100000|2022-05-17 10:25:00|2.85|1.05|2.84|1.04|2.87|1.07|2.84|1.04|0
1652783400000|2022-05-17 10:30:00|2.83|1.03|2.84|1.04|2.87|1.07|2.83|1.03|0
1652783700000|2022-05-17 10:35:00|2.85|1.05|2.81|1.01|2.85|1.05|2.8|1|0
1652784000000|2022-05-17 10:40:00|2.8|1|2.8|1|2.82|1.02|2.8|1|0
1652784300000|2022-05-17 10:45:00|2.76|0.96|2.88|1.08|2.89|1.09|2.76|0.96|0
1652784600000|2022-05-17 10:50:00|2.87|1.07|2.85|1.05|2.89|1.09|2.85|1.05|0
1652784900000|2022-05-17 10:55:00|2.86|1.06|2.84|1.04|2.86|1.06|2.84|1.04|0
1652785200000|2022-05-17 11:00:00|2.83|1.03|2.76|0.96|2.83|1.03|2.75|0.95|0
1652785500000|2022-05-17 11:05:00|2.75|0.95|2.77|0.97|2.8|1|2.75|0.95|0
1652785800000|2022-05-17 11:10:00|2.78|0.98|2.77|0.97|2.82|1.02|2.76|0.96|0
1652786100000|2022-05-17 11:15:00|2.78|0.98|2.82|1.02|2.83|1.03|2.78|0.98|0
1652786400000|2022-05-17 11:20:00|2.83|1.03|2.86|1.06|2.87|1.07|2.82|1.02|0
1652786700000|2022-05-17 11:25:00|2.87|1.07|2.88|1.08|2.89|1.09|2.85|1.05|0
1652787000000|2022-05-17 11:30:00|2.87|1.07|2.84|1.04|2.87|1.07|2.83|1.03|0
1652787300000|2022-05-17 11:35:00|2.85|1.05|2.81|1.01|2.85|1.05|2.8|1|0
1652787600000|2022-05-17 11:40:00|2.8|1|2.77|0.97|2.8|1|2.75|0.95|0
1652787900000|2022-05-17 11:45:00|2.76|0.96|2.77|0.97|2.78|0.98|2.76|0.96|0
1652788200000|2022-05-17 11:50:00|2.78|0.98|2.75|0.95|2.78|0.98|2.75|0.95|0
1652788500000|2022-05-17 11:55:00|2.76|0.96|2.73|0.93|2.77|0.97|2.72|0.92|0
1652788800000|2022-05-17 12:00:00|2.72|0.92|2.75|0.95|2.76|0.96|2.71|0.91|0
1652789100000|2022-05-17 12:05:00|2.76|0.96|2.73|0.93|2.78|0.98|2.72|0.92|0
1652789400000|2022-05-17 12:10:00|2.72|0.92|2.7|0.9|2.73|0.93|2.69|0.89|0
1652789700000|2022-05-17 12:15:00|2.69|0.89|2.63|0.83|2.72|0.92|2.63|0.83|0
1652790000000|2022-05-17 12:20:00|2.62|0.82|2.63|0.83|2.64|0.84|2.6|0.8|0
1652790300000|2022-05-17 12:25:00|2.62|0.82|2.62|0.82|2.64|0.84|2.57|0.77|0
1652790600000|2022-05-17 12:30:00|2.66|0.86|2.61|0.81|2.66|0.86|2.53|0.73|0
1652790900000|2022-05-17 12:35:00|2.6|0.8|2.58|0.78|2.63|0.83|2.57|0.77|0
1652791200000|2022-05-17 12:40:00|2.59|0.79|2.6|0.8|2.61|0.81|2.55|0.75|0
1652791500000|2022-05-17 12:45:00|2.61|0.81|2.63|0.83|2.69|0.89|2.61|0.81|0
1652791800000|2022-05-17 12:50:00|2.62|0.82|2.6|0.8|2.63|0.83|2.57|0.77|0
1652792100000|2022-05-17 12:55:00|2.61|0.81|2.67|0.87|2.7|0.9|2.59|0.79|0
1652792400000|2022-05-17 13:00:00|2.68|0.88|2.73|0.93|2.73|0.93|2.66|0.86|0
1652792700000|2022-05-17 13:05:00|2.74|0.94|2.71|0.91|2.74|0.94|2.67|0.87|0
1652793000000|2022-05-17 13:10:00|2.7|0.9|2.7|0.9|2.73|0.93|2.69|0.89|0
1652793300000|2022-05-17 13:15:00|2.72|0.92|2.69|0.89|2.75|0.95|2.67|0.87|0
1652793600000|2022-05-17 13:20:00|2.7|0.9|2.69|0.89|2.71|0.91|2.67|0.87|0
1652793900000|2022-05-17 13:25:00|2.7|0.9|2.72|0.92|2.72|0.92|2.68|0.88|0
1652794200000|2022-05-17 13:30:00|2.71|0.91|2.65|0.85|2.72|0.92|2.58|0.78|0
1652794500000|2022-05-17 13:35:00|2.64|0.84|2.57|0.77|2.65|0.85|2.53|0.73|0
1652794800000|2022-05-17 13:40:00|2.6|0.8|2.59|0.79|2.66|0.86|2.55|0.75|0
1652795100000|2022-05-17 13:45:00|2.61|0.81|2.49|0.69|2.64|0.84|2.49|0.69|0
1652795400000|2022-05-17 13:50:00|2.5|0.7|2.46|0.66|2.57|0.77|2.46|0.66|0
1652795700000|2022-05-17 13:55:00|2.47|0.67|2.53|0.73|2.53|0.73|2.43|0.63|0
1652796000000|2022-05-17 14:00:00|2.54|0.74|2.62|0.82|2.65|0.85|2.54|0.74|0
1652796300000|2022-05-17 14:05:00|2.63|0.83|2.49|0.69|2.64|0.84|2.48|0.68|0
1652796600000|2022-05-17 14:10:00|2.5|0.7|2.52|0.72|2.53|0.73|2.45|0.65|0
1652796900000|2022-05-17 14:15:00|2.53|0.73|2.72|0.92|2.78|0.98|2.5|0.7|0
1652797200000|2022-05-17 14:20:00|2.73|0.93|2.68|0.88|2.74|0.94|2.64|0.84|0
1652797500000|2022-05-17 14:25:00|2.69|0.89|2.52|0.72|2.71|0.91|2.52|0.72|0
1652797800000|2022-05-17 14:30:00|2.53|0.73|2.67|0.87|2.7|0.9|2.51|0.71|0
1652798100000|2022-05-17 14:35:00|2.68|0.88|2.59|0.79|2.68|0.88|2.58|0.78|0
1652798400000|2022-05-17 14:40:00|2.58|0.78|2.52|0.72|2.59|0.79|2.51|0.71|0
1652798700000|2022-05-17 14:45:00|2.51|0.71|2.51|0.71|2.54|0.74|2.45|0.65|0
1652799000000|2022-05-17 14:50:00|2.52|0.72|2.52|0.72|2.54|0.74|2.48|0.68|0
1652799300000|2022-05-17 14:55:00|2.51|0.71|2.6|0.8|2.6|0.8|2.51|0.71|0
1652799600000|2022-05-17 15:00:00|2.59|0.79|2.67|0.87|2.68|0.88|2.58|0.78|0
1652799900000|2022-05-17 15:05:00|2.66|0.86|2.57|0.77|2.68|0.88|2.55|0.75|0
1652800200000|2022-05-17 15:10:00|2.58|0.78|2.58|0.78|2.6|0.8|2.55|0.75|0
1652800500000|2022-05-17 15:15:00|2.59|0.79|2.6|0.8|2.62|0.82|2.51|0.71|0
1652800800000|2022-05-17 15:20:00|2.59|0.79|2.63|0.83|2.65|0.85|2.59|0.79|0
1652801100000|2022-05-17 15:25:00|2.62|0.82|2.7|0.9|2.72|0.92|2.62|0.82|0
1652801400000|2022-05-17 15:30:00|2.71|0.91|2.8|1|2.81|1.01|2.71|0.91|0
1652801700000|2022-05-17 15:35:00|2.81|1.01|2.77|0.97|2.82|1.02|2.75|0.95|0
1652802000000|2022-05-17 15:40:00|2.76|0.96|2.64|0.84|2.82|1.02|2.64|0.84|0
1652802300000|2022-05-17 15:45:00|2.65|0.85|2.61|0.81|2.67|0.87|2.6|0.8|0
1652802600000|2022-05-17 15:50:00|2.62|0.82|2.68|0.88|2.7|0.9|2.62|0.82|0
1652802900000|2022-05-17 15:55:00|2.67|0.87|2.65|0.85|2.67|0.87|2.63|0.83|0
1652803200000|2022-05-17 16:00:00|2.66|0.86|2.67|0.87|2.68|0.88|2.61|0.81|0
1652803500000|2022-05-17 16:05:00|2.66|0.86|2.6|0.8|2.67|0.87|2.55|0.75|0
1652803800000|2022-05-17 16:10:00|2.59|0.79|2.6|0.8|2.63|0.83|2.54|0.74|0
1652804100000|2022-05-17 16:15:00|2.59|0.79|2.66|0.86|2.7|0.9|2.59|0.79|0
1652804400000|2022-05-17 16:20:00|2.65|0.85|2.68|0.88|2.68|0.88|2.64|0.84|0
1652804700000|2022-05-17 16:25:00|2.67|0.87|2.71|0.91|2.75|0.95|2.66|0.86|0
1652805000000|2022-05-17 16:30:00|2.7|0.9|2.62|0.82|2.78|0.98|2.52|0.72|0
1652805300000|2022-05-17 16:35:00|2.63|0.83|2.54|0.74|2.65|0.85|2.54|0.74|0
1652805600000|2022-05-17 16:40:00|2.55|0.75|2.59|0.79|2.6|0.8|2.53|0.73|0
1652805900000|2022-05-17 16:45:00|2.6|0.8|2.6|0.8|2.66|0.86|2.58|0.78|0
1652806200000|2022-05-17 16:50:00|2.59|0.79|2.57|0.77|2.61|0.81|2.55|0.75|0
1652806500000|2022-05-17 16:55:00|2.56|0.76|2.56|0.76|2.57|0.77|2.54|0.74|0
1652806800000|2022-05-17 17:00:00|2.55|0.75|2.53|0.73|2.56|0.76|2.46|0.66|0
1652807100000|2022-05-17 17:05:00|2.52|0.72|2.58|0.78|2.61|0.81|2.52|0.72|0
1652807400000|2022-05-17 17:10:00|2.59|0.79|2.64|0.84|2.65|0.85|2.58|0.78|0
1652807700000|2022-05-17 17:15:00|2.65|0.85|2.66|0.86|2.69|0.89|2.64|0.84|0
1652808000000|2022-05-17 17:20:00|2.67|0.87|2.6|0.8|2.68|0.88|2.6|0.8|0
1652808300000|2022-05-17 17:25:00|2.61|0.81|2.59|0.79|2.65|0.85|2.58|0.78|0
1652808600000|2022-05-17 17:30:00|2.6|0.8|2.62|0.82|2.64|0.84|2.59|0.79|0
1652808900000|2022-05-17 17:35:00|2.61|0.81|2.64|0.84|2.65|0.85|2.59|0.79|0
1652809200000|2022-05-17 17:40:00|2.63|0.83|2.62|0.82|2.65|0.85|2.59|0.79|0
1652809500000|2022-05-17 17:45:00|2.61|0.81|2.63|0.83|2.63|0.83|2.57|0.77|0
1652809800000|2022-05-17 17:50:00|2.64|0.84|2.62|0.82|2.64|0.84|2.61|0.81|0
1652810100000|2022-05-17 17:55:00|2.63|0.83|2.56|0.76|2.64|0.84|2.56|0.76|0
1652810400000|2022-05-17 18:00:00|2.57|0.77|2.53|0.73|2.6|0.8|2.49|0.69|0
1652810700000|2022-05-17 18:05:00|2.55|0.75|2.71|0.91|2.73|0.93|2.54|0.74|0
1652811000000|2022-05-17 18:10:00|2.69|0.89|2.44|0.64|2.69|0.89|2.39|0.59|0
1652811300000|2022-05-17 18:15:00|2.45|0.65|2.43|0.63|2.51|0.71|2.39|0.59|0
1652811600000|2022-05-17 18:20:00|2.42|0.62|2.51|0.71|2.53|0.73|2.2|0.4|0
1652811900000|2022-05-17 18:25:00|2.5|0.7|2.54|0.74|2.62|0.82|2.47|0.67|0
1652812200000|2022-05-17 18:30:00|2.52|0.72|2.47|0.67|2.6|0.8|2.46|0.66|0
1652812500000|2022-05-17 18:35:00|2.46|0.66|2.64|0.84|2.64|0.84|2.41|0.61|0
1652812800000|2022-05-17 18:40:00|2.66|0.86|2.75|0.95|2.78|0.98|2.64|0.84|0
1652813100000|2022-05-17 18:45:00|2.76|0.96|2.95|1.15|2.97|1.17|2.46|0.66|0
1652813400000|2022-05-17 18:50:00|2.94|1.14|2.87|1.07|2.97|1.17|2.87|1.07|0
1652813700000|2022-05-17 18:55:00|2.86|1.06|2.87|1.07|2.93|1.13|2.83|1.03|0
1652814000000|2022-05-17 19:00:00|2.88|1.08|3|1.2|3.02|1.22|2.86|1.06|0
1652814300000|2022-05-17 19:05:00|2.99|1.19|3.01|1.21|3.07|1.27|2.94|1.14|0
1652814600000|2022-05-17 19:10:00|2.99|1.19|2.97|1.17|3|1.2|2.93|1.13|0
1652814900000|2022-05-17 19:15:00|2.98|1.18|3.01|1.21|3.04|1.24|2.94|1.14|0
1652815200000|2022-05-17 19:20:00|3.03|1.23|3|1.2|3.07|1.27|2.98|1.18|0
1652815500000|2022-05-17 19:25:00|3.01|1.21|3.02|1.22|3.06|1.26|3|1.2|0
1652815800000|2022-05-17 19:30:00|3.03|1.23|3|1.2|3.07|1.27|2.96|1.16|0
1652816100000|2022-05-17 19:35:00|3.01|1.21|2.95|1.15|3.04|1.24|2.94|1.14|0
1652816400000|2022-05-17 19:40:00|2.93|1.13|2.98|1.18|3.03|1.23|2.9|1.1|0
1652816700000|2022-05-17 19:45:00|2.96|1.16|2.85|1.05|2.96|1.16|2.83|1.03|0
1652817000000|2022-05-17 19:50:00|2.86|1.06|2.99|1.19|3.01|1.21|2.86|1.06|0
1652817300000|2022-05-17 19:55:00|2.96|1.16|3.09|1.29|3.09|1.29|2.95|1.15|0
1652817600000|2022-05-17 20:00:00|3.11|1.31|3.04|1.24|3.11|1.31|3.04|1.24|0
1652817900000|2022-05-17 20:05:00|3.05|1.25|3.18|1.38|3.19|1.39|3.05|1.25|0
1652818200000|2022-05-17 20:10:00|3.19|1.39|3.21|1.41|3.21|1.41|3.19|1.39|0
1652818500000|2022-05-17 20:15:00|3.2|1.4|3.23|1.43|3.25|1.45|3.2|1.4|0
1652818800000|2022-05-17 20:20:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1652819100000|2022-05-17 20:25:00|3.21|1.41|3.23|1.43|3.24|1.44|3.21|1.41|0
1652819400000|2022-05-17 20:30:00|3.24|1.44|3.23|1.43|3.24|1.44|3.22|1.42|0
1652819700000|2022-05-17 20:35:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1652820300000|2022-05-17 20:45:00|3.24|1.44|3.24|1.44|3.24|1.44|3.24|1.44|0
1652820600000|2022-05-17 20:50:00|3.23|1.43|3.23|1.43|3.23|1.43|3.23|1.43|0
1652820900000|2022-05-17 20:55:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1652822700000|2022-05-17 21:25:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1652823300000|2022-05-17 21:35:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1652824200000|2022-05-17 21:50:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1652824500000|2022-05-17 21:55:00|3.24|1.44|3.24|1.44|3.24|1.44|3.23|1.43|0
1652824800000|2022-05-17 22:00:00|3.25|1.45|3.27|1.47|3.28|1.48|3.23|1.43|0
1652825100000|2022-05-17 22:05:00|3.28|1.48|3.28|1.48|3.3|1.5|3.28|1.48|0
1652825400000|2022-05-17 22:10:00|3.29|1.49|3.28|1.48|3.3|1.5|3.27|1.47|0
1652825700000|2022-05-17 22:15:00|3.27|1.47|3.29|1.49|3.3|1.5|3.27|1.47|0
1652826000000|2022-05-17 22:20:00|3.28|1.48|3.27|1.47|3.29|1.49|3.27|1.47|0
1652826300000|2022-05-17 22:25:00|3.28|1.48|3.28|1.48|3.29|1.49|3.27|1.47|0
1652826600000|2022-05-17 22:30:00|3.27|1.47|3.29|1.49|3.3|1.5|3.27|1.47|0
1652826900000|2022-05-17 22:35:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1652827200000|2022-05-17 22:40:00|3.27|1.47|3.28|1.48|3.28|1.48|3.26|1.46|0
1652827500000|2022-05-17 22:45:00|3.29|1.49|3.27|1.47|3.29|1.49|3.27|1.47|0
1652827800000|2022-05-17 22:50:00|3.26|1.46|3.25|1.45|3.27|1.47|3.24|1.44|0
1652828100000|2022-05-17 22:55:00|3.24|1.44|3.22|1.42|3.24|1.44|3.22|1.42|0
1652828400000|2022-05-17 23:00:00|3.23|1.43|3.22|1.42|3.23|1.43|3.2|1.4|0
1652828700000|2022-05-17 23:05:00|3.23|1.43|3.2|1.4|3.23|1.43|3.19|1.39|0
1652829000000|2022-05-17 23:10:00|3.21|1.41|3.2|1.4|3.23|1.43|3.19|1.39|0
1652829300000|2022-05-17 23:15:00|3.21|1.41|3.21|1.41|3.21|1.41|3.2|1.4|0
1652829600000|2022-05-17 23:20:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1652829900000|2022-05-17 23:25:00|3.2|1.4|3.21|1.41|3.21|1.41|3.19|1.39|0
1652830200000|2022-05-17 23:30:00|3.2|1.4|3.21|1.41|3.23|1.43|3.2|1.4|0
1652830500000|2022-05-17 23:35:00|3.2|1.4|3.14|1.34|3.21|1.41|3.13|1.33|0
1652830800000|2022-05-17 23:40:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1652831100000|2022-05-17 23:45:00|3.16|1.36|3.13|1.33|3.16|1.36|3.12|1.32|0
1652831400000|2022-05-17 23:50:00|3.14|1.34|3.14|1.34|3.16|1.36|3.13|1.33|0
1652831700000|2022-05-17 23:55:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1652832000000|2022-05-18 00:00:00|3.13|1.33|3.16|1.36|3.17|1.37|3.13|1.33|0
1652832300000|2022-05-18 00:05:00|3.17|1.37|3.19|1.39|3.19|1.39|3.16|1.36|0
1652832600000|2022-05-18 00:10:00|3.18|1.38|3.19|1.39|3.19|1.39|3.17|1.37|0
1652832900000|2022-05-18 00:15:00|3.18|1.38|3.19|1.39|3.19|1.39|3.17|1.37|0
1652833200000|2022-05-18 00:20:00|3.18|1.38|3.19|1.39|3.19|1.39|3.17|1.37|0
1652833500000|2022-05-18 00:25:00|3.18|1.38|3.16|1.36|3.19|1.39|3.16|1.36|0
1652833800000|2022-05-18 00:30:00|3.15|1.35|3.16|1.36|3.17|1.37|3.15|1.35|0
1652834100000|2022-05-18 00:35:00|3.15|1.35|3.1|1.3|3.15|1.35|3.1|1.3|0
1652834400000|2022-05-18 00:40:00|3.11|1.31|3.11|1.31|3.13|1.33|3.09|1.29|0
1652834700000|2022-05-18 00:45:00|3.12|1.32|3.13|1.33|3.13|1.33|3.09|1.29|0
1652835000000|2022-05-18 00:50:00|3.12|1.32|3.12|1.32|3.13|1.33|3.11|1.31|0
1652835300000|2022-05-18 00:55:00|3.11|1.31|3.11|1.31|3.12|1.32|3.09|1.29|0
1652835600000|2022-05-18 01:00:00|3.12|1.32|3.12|1.32|3.13|1.33|3.1|1.3|0
1652835900000|2022-05-18 01:05:00|3.11|1.31|3.1|1.3|3.12|1.32|3.07|1.27|0
1652836200000|2022-05-18 01:10:00|3.09|1.29|3.1|1.3|3.11|1.31|3.08|1.28|0
1652836500000|2022-05-18 01:15:00|3.11|1.31|3.09|1.29|3.12|1.32|3.07|1.27|0
1652836800000|2022-05-18 01:20:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1652837100000|2022-05-18 01:25:00|3.09|1.29|3.07|1.27|3.09|1.29|3.06|1.26|0
1652837400000|2022-05-18 01:30:00|3.08|1.28|3|1.2|3.08|1.28|2.99|1.19|0
1652837700000|2022-05-18 01:35:00|2.99|1.19|3.01|1.21|3.01|1.21|2.99|1.19|0
1652838000000|2022-05-18 01:40:00|3|1.2|2.95|1.15|3.01|1.21|2.95|1.15|0
1652838300000|2022-05-18 01:45:00|2.96|1.16|2.98|1.18|2.98|1.18|2.94|1.14|0
1652838600000|2022-05-18 01:50:00|2.97|1.17|2.96|1.16|3|1.2|2.95|1.15|0
1652838900000|2022-05-18 01:55:00|2.97|1.17|3.01|1.21|3.01|1.21|2.97|1.17|0
1652839200000|2022-05-18 02:00:00|3.02|1.22|3|1.2|3.03|1.23|2.99|1.19|0
1652839500000|2022-05-18 02:05:00|2.99|1.19|3|1.2|3|1.2|2.97|1.17|0
1652839800000|2022-05-18 02:10:00|2.99|1.19|2.99|1.19|3.01|1.21|2.98|1.18|0
1652840100000|2022-05-18 02:15:00|2.98|1.18|3.01|1.21|3.01|1.21|2.98|1.18|0
1652840400000|2022-05-18 02:20:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1652840700000|2022-05-18 02:25:00|3.03|1.23|3.03|1.23|3.04|1.24|3.01|1.21|0
1652841000000|2022-05-18 02:30:00|3.04|1.24|3.04|1.24|3.04|1.24|3.02|1.22|0
1652841300000|2022-05-18 02:35:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1652841600000|2022-05-18 02:40:00|3.03|1.23|3.07|1.27|3.09|1.29|3.03|1.23|0
1652841900000|2022-05-18 02:45:00|3.08|1.28|3.06|1.26|3.08|1.28|3.05|1.25|0
1652842200000|2022-05-18 02:50:00|3.05|1.25|3.08|1.28|3.08|1.28|3.05|1.25|0
1652842500000|2022-05-18 02:55:00|3.07|1.27|3.04|1.24|3.08|1.28|3.03|1.23|0
1652842800000|2022-05-18 03:00:00|3.03|1.23|3.06|1.26|3.06|1.26|3.03|1.23|0
1652843100000|2022-05-18 03:05:00|3.05|1.25|3.04|1.24|3.06|1.26|3.04|1.24|0
1652843400000|2022-05-18 03:10:00|3.05|1.25|3.01|1.21|3.05|1.25|3|1.2|0
1652843700000|2022-05-18 03:15:00|3.02|1.22|3|1.2|3.02|1.22|3|1.2|0
1652844000000|2022-05-18 03:20:00|2.99|1.19|2.99|1.19|2.99|1.19|2.98|1.18|0
1652844300000|2022-05-18 03:25:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1652844600000|2022-05-18 03:30:00|3|1.2|2.98|1.18|3|1.2|2.98|1.18|0
1652844900000|2022-05-18 03:35:00|2.97|1.17|2.87|1.07|2.97|1.17|2.83|1.03|0
1652845200000|2022-05-18 03:40:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1652845500000|2022-05-18 03:45:00|2.87|1.07|2.9|1.1|2.9|1.1|2.86|1.06|0
1652845800000|2022-05-18 03:50:00|2.89|1.09|2.9|1.1|2.9|1.1|2.88|1.08|0
1652846100000|2022-05-18 03:55:00|2.91|1.11|2.92|1.12|2.93|1.13|2.91|1.11|0
1652846400000|2022-05-18 04:00:00|2.93|1.13|2.97|1.17|2.97|1.17|2.92|1.12|0
1652846700000|2022-05-18 04:05:00|2.98|1.18|2.97|1.17|2.98|1.18|2.96|1.16|0
1652847000000|2022-05-18 04:10:00|2.96|1.16|2.95|1.15|2.97|1.17|2.95|1.15|0
1652847300000|2022-05-18 04:15:00|2.96|1.16|2.95|1.15|2.96|1.16|2.94|1.14|0
1652847600000|2022-05-18 04:20:00|2.96|1.16|2.98|1.18|2.99|1.19|2.96|1.16|0
1652847900000|2022-05-18 04:25:00|2.97|1.17|2.95|1.15|2.98|1.18|2.95|1.15|0
1652848200000|2022-05-18 04:30:00|2.96|1.16|2.93|1.13|2.96|1.16|2.92|1.12|0
1652848500000|2022-05-18 04:35:00|2.94|1.14|2.91|1.11|2.94|1.14|2.91|1.11|0
1652848800000|2022-05-18 04:40:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1652849100000|2022-05-18 04:45:00|2.91|1.11|2.89|1.09|2.91|1.11|2.89|1.09|0
1652849400000|2022-05-18 04:50:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1652849700000|2022-05-18 04:55:00|2.92|1.12|2.91|1.11|2.92|1.12|2.9|1.1|0
1652850000000|2022-05-18 05:00:00|2.92|1.12|2.94|1.14|2.94|1.14|2.91|1.11|0
1652850300000|2022-05-18 05:05:00|2.95|1.15|2.96|1.16|2.98|1.18|2.95|1.15|0
1652850600000|2022-05-18 05:10:00|2.95|1.15|2.96|1.16|2.97|1.17|2.95|1.15|0
1652850900000|2022-05-18 05:15:00|2.95|1.15|2.96|1.16|2.97|1.17|2.95|1.15|0
1652851200000|2022-05-18 05:20:00|2.95|1.15|2.93|1.13|2.97|1.17|2.91|1.11|0
1652851500000|2022-05-18 05:25:00|2.92|1.12|2.93|1.13|2.94|1.14|2.91|1.11|0
1652851800000|2022-05-18 05:30:00|2.92|1.12|2.95|1.15|2.97|1.17|2.92|1.12|0
1652852100000|2022-05-18 05:35:00|2.94|1.14|2.95|1.15|2.96|1.16|2.94|1.14|0
1652852400000|2022-05-18 05:40:00|2.94|1.14|2.98|1.18|2.98|1.18|2.93|1.13|0
1652852700000|2022-05-18 05:45:00|2.97|1.17|2.99|1.19|3|1.2|2.97|1.17|0
1652853000000|2022-05-18 05:50:00|2.98|1.18|3.02|1.22|3.04|1.24|2.97|1.17|0
1652853300000|2022-05-18 05:55:00|3.03|1.23|3.04|1.24|3.06|1.26|3.02|1.22|0
1652853600000|2022-05-18 06:00:00|3.05|1.25|3.08|1.28|3.08|1.28|3.01|1.21|0
1652853900000|2022-05-18 06:05:00|3.07|1.27|3.01|1.21|3.08|1.28|3.01|1.21|0
1652854200000|2022-05-18 06:10:00|3|1.2|3.08|1.28|3.08|1.28|2.96|1.16|0
1652854500000|2022-05-18 06:15:00|3.07|1.27|3.09|1.29|3.11|1.31|3.07|1.27|0
1652854800000|2022-05-18 06:20:00|3.08|1.28|3.06|1.26|3.09|1.29|3.05|1.25|0
1652855100000|2022-05-18 06:25:00|3.07|1.27|3.05|1.25|3.08|1.28|3.05|1.25|0
1652855400000|2022-05-18 06:30:00|3.04|1.24|3.05|1.25|3.06|1.26|3.03|1.23|0
1652855700000|2022-05-18 06:35:00|3.04|1.24|2.96|1.16|3.12|1.32|2.96|1.16|0
1652856000000|2022-05-18 06:40:00|2.89|1.09|2.87|1.07|2.89|1.09|2.87|1.07|0
1652856300000|2022-05-18 06:45:00|2.86|1.06|2.86|1.06|2.86|1.06|2.84|1.04|0
1652856600000|2022-05-18 06:50:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1652856900000|2022-05-18 06:55:00|2.86|1.06|2.86|1.06|2.87|1.07|2.84|1.04|0
1652857200000|2022-05-18 07:00:00|2.85|1.05|2.82|1.02|2.87|1.07|2.81|1.01|0
1652857500000|2022-05-18 07:05:00|2.81|1.01|2.85|1.05|2.86|1.06|2.81|1.01|0
1652857800000|2022-05-18 07:10:00|2.86|1.06|2.76|0.96|2.86|1.06|2.76|0.96|0
1652858100000|2022-05-18 07:15:00|2.77|0.97|2.83|1.03|2.89|1.09|2.7|0.9|0
1652858400000|2022-05-18 07:20:00|2.84|1.04|2.92|1.12|2.93|1.13|2.84|1.04|0
1652858700000|2022-05-18 07:25:00|2.91|1.11|2.89|1.09|2.92|1.12|2.89|1.09|0
1652859000000|2022-05-18 07:30:00|2.9|1.1|2.89|1.09|2.91|1.11|2.86|1.06|0
1652859300000|2022-05-18 07:35:00|2.9|1.1|2.85|1.05|2.9|1.1|2.85|1.05|0
1652859600000|2022-05-18 07:40:00|2.84|1.04|2.87|1.07|2.89|1.09|2.84|1.04|0
1652859900000|2022-05-18 07:45:00|2.88|1.08|2.84|1.04|2.88|1.08|2.83|1.03|0
1652860200000|2022-05-18 07:50:00|2.85|1.05|2.84|1.04|2.85|1.05|2.83|1.03|0
1652860500000|2022-05-18 07:55:00|2.85|1.05|2.88|1.08|2.9|1.1|2.84|1.04|0
1652860800000|2022-05-18 08:00:00|2.89|1.09|2.91|1.11|2.92|1.12|2.85|1.05|0
1652861100000|2022-05-18 08:05:00|2.92|1.12|2.91|1.11|2.92|1.12|2.89|1.09|0
1652861400000|2022-05-18 08:10:00|2.9|1.1|2.93|1.13|2.94|1.14|2.9|1.1|0
1652861700000|2022-05-18 08:15:00|2.94|1.14|2.89|1.09|2.95|1.15|2.89|1.09|0
1652862000000|2022-05-18 08:20:00|2.88|1.08|2.83|1.03|2.88|1.08|2.82|1.02|0
1652862300000|2022-05-18 08:25:00|2.84|1.04|2.87|1.07|2.88|1.08|2.83|1.03|0
1652862600000|2022-05-18 08:30:00|2.88|1.08|2.83|1.03|2.89|1.09|2.82|1.02|0
1652862900000|2022-05-18 08:35:00|2.82|1.02|2.82|1.02|2.84|1.04|2.82|1.02|0
1652863200000|2022-05-18 08:40:00|2.83|1.03|2.85|1.05|2.85|1.05|2.82|1.02|0
1652863500000|2022-05-18 08:45:00|2.86|1.06|2.85|1.05|2.87|1.07|2.85|1.05|0
1652863800000|2022-05-18 08:50:00|2.86|1.06|2.87|1.07|2.88|1.08|2.85|1.05|0
1652864100000|2022-05-18 08:55:00|2.88|1.08|2.9|1.1|2.9|1.1|2.88|1.08|0
1652864400000|2022-05-18 09:00:00|2.91|1.11|2.88|1.08|2.91|1.11|2.87|1.07|0
1652864700000|2022-05-18 09:05:00|2.87|1.07|2.9|1.1|2.9|1.1|2.87|1.07|0
1652865000000|2022-05-18 09:10:00|2.89|1.09|2.87|1.07|2.93|1.13|2.87|1.07|0
1652865300000|2022-05-18 09:15:00|2.86|1.06|2.87|1.07|2.87|1.07|2.85|1.05|0
1652865600000|2022-05-18 09:20:00|2.88|1.08|2.89|1.09|2.92|1.12|2.87|1.07|0
1652865900000|2022-05-18 09:25:00|2.9|1.1|2.87|1.07|2.9|1.1|2.87|1.07|0
1652866200000|2022-05-18 09:30:00|2.86|1.06|2.89|1.09|2.89|1.09|2.84|1.04|0
1652866500000|2022-05-18 09:35:00|2.9|1.1|2.9|1.1|2.91|1.11|2.89|1.09|0
1652866800000|2022-05-18 09:40:00|2.89|1.09|2.91|1.11|2.92|1.12|2.89|1.09|0
1652867100000|2022-05-18 09:45:00|2.9|1.1|2.91|1.11|2.95|1.15|2.9|1.1|0
1652867400000|2022-05-18 09:50:00|2.92|1.12|2.91|1.11|2.93|1.13|2.91|1.11|0
1652867700000|2022-05-18 09:55:00|2.92|1.12|2.99|1.19|2.99|1.19|2.91|1.11|0
1652868000000|2022-05-18 10:00:00|3|1.2|2.97|1.17|3.03|1.23|2.96|1.16|0
1652868300000|2022-05-18 10:05:00|2.96|1.16|2.96|1.16|2.98|1.18|2.95|1.15|0
1652868600000|2022-05-18 10:10:00|2.95|1.15|2.95|1.15|2.96|1.16|2.93|1.13|0
1652868900000|2022-05-18 10:15:00|2.94|1.14|2.96|1.16|2.96|1.16|2.93|1.13|0
1652869200000|2022-05-18 10:20:00|2.95|1.15|2.96|1.16|2.98|1.18|2.95|1.15|0
1652869500000|2022-05-18 10:25:00|2.97|1.17|2.97|1.17|2.98|1.18|2.95|1.15|0
1652869800000|2022-05-18 10:30:00|2.96|1.16|2.85|1.05|2.96|1.16|2.85|1.05|0
1652870100000|2022-05-18 10:35:00|2.86|1.06|2.84|1.04|2.86|1.06|2.83|1.03|0
1652870400000|2022-05-18 10:40:00|2.83|1.03|2.81|1.01|2.83|1.03|2.79|0.99|0
1652870700000|2022-05-18 10:45:00|2.8|1|2.81|1.01|2.82|1.02|2.8|1|0
1652871000000|2022-05-18 10:50:00|2.8|1|2.79|0.99|2.82|1.02|2.79|0.99|0
1652871300000|2022-05-18 10:55:00|2.8|1|2.65|0.85|2.81|1.01|2.65|0.85|0
1652871600000|2022-05-18 11:00:00|2.67|0.87|2.61|0.81|2.68|0.88|2.6|0.8|0
1652871900000|2022-05-18 11:05:00|2.6|0.8|2.61|0.81|2.65|0.85|2.57|0.77|0
1652872200000|2022-05-18 11:10:00|2.6|0.8|2.58|0.78|2.62|0.82|2.58|0.78|0
1652872500000|2022-05-18 11:15:00|2.59|0.79|2.59|0.79|2.6|0.8|2.58|0.78|0
1652872800000|2022-05-18 11:20:00|2.6|0.8|2.56|0.76|2.6|0.8|2.54|0.74|0
1652873100000|2022-05-18 11:25:00|2.57|0.77|2.6|0.8|2.63|0.83|2.49|0.69|0
1652873400000|2022-05-18 11:30:00|2.61|0.81|2.63|0.83|2.65|0.85|2.6|0.8|0
1652873700000|2022-05-18 11:35:00|2.62|0.82|2.63|0.83|2.66|0.86|2.62|0.82|0
1652874000000|2022-05-18 11:40:00|2.61|0.81|2.58|0.78|2.62|0.82|2.58|0.78|0
1652874300000|2022-05-18 11:45:00|2.57|0.77|2.59|0.79|2.59|0.79|2.56|0.76|0
1652874600000|2022-05-18 11:50:00|2.58|0.78|2.61|0.81|2.61|0.81|2.57|0.77|0
1652874900000|2022-05-18 11:55:00|2.6|0.8|2.57|0.77|2.61|0.81|2.57|0.77|0
1652875200000|2022-05-18 12:00:00|2.58|0.78|2.59|0.79|2.59|0.79|2.57|0.77|0
1652875500000|2022-05-18 12:05:00|2.6|0.8|2.62|0.82|2.63|0.83|2.6|0.8|0
1652875800000|2022-05-18 12:10:00|2.63|0.83|2.63|0.83|2.63|0.83|2.59|0.79|0
1652876100000|2022-05-18 12:15:00|2.62|0.82|2.58|0.78|2.65|0.85|2.56|0.76|0
1652876400000|2022-05-18 12:20:00|2.57|0.77|2.57|0.77|2.59|0.79|2.57|0.77|0
1652876700000|2022-05-18 12:25:00|2.56|0.76|2.6|0.8|2.63|0.83|2.56|0.76|0
1652877000000|2022-05-18 12:30:00|2.61|0.81|2.56|0.76|2.61|0.81|2.56|0.76|0
1652877300000|2022-05-18 12:35:00|2.55|0.75|2.52|0.72|2.55|0.75|2.51|0.71|0
1652877600000|2022-05-18 12:40:00|2.53|0.73|2.47|0.67|2.53|0.73|2.46|0.66|0
1652877900000|2022-05-18 12:45:00|2.46|0.66|2.44|0.64|2.48|0.68|2.43|0.63|0
1652878200000|2022-05-18 12:50:00|2.43|0.63|2.39|0.59|2.44|0.64|2.39|0.59|0
1652878500000|2022-05-18 12:55:00|2.38|0.58|2.34|0.54|2.4|0.6|2.34|0.54|0
1652878800000|2022-05-18 13:00:00|2.35|0.55|2.37|0.57|2.39|0.59|2.35|0.55|0
1652879100000|2022-05-18 13:05:00|2.38|0.58|2.31|0.51|2.38|0.58|2.31|0.51|0
1652879400000|2022-05-18 13:10:00|2.32|0.52|2.41|0.61|2.42|0.62|2.27|0.47|0
1652879700000|2022-05-18 13:15:00|2.39|0.59|2.4|0.6|2.41|0.61|2.39|0.59|0
1652880000000|2022-05-18 13:20:00|2.39|0.59|2.41|0.61|2.42|0.62|2.39|0.59|0
1652880300000|2022-05-18 13:25:00|2.4|0.6|2.44|0.64|2.44|0.64|2.4|0.6|0
1652880600000|2022-05-18 13:30:00|2.42|0.62|2.4|0.6|2.45|0.65|2.37|0.57|0
1652880900000|2022-05-18 13:35:00|2.38|0.58|2.45|0.65|2.6|0.8|2.36|0.56|0
1652881200000|2022-05-18 13:40:00|2.44|0.64|2.48|0.68|2.5|0.7|2.35|0.55|0
1652881500000|2022-05-18 13:45:00|2.49|0.69|2.5|0.7|2.56|0.76|2.49|0.69|0
1652881800000|2022-05-18 13:50:00|2.51|0.71|2.41|0.61|2.52|0.72|2.36|0.56|0
1652882100000|2022-05-18 13:55:00|2.4|0.6|2.35|0.55|2.41|0.61|2.24|0.44|0
1652882400000|2022-05-18 14:00:00|2.36|0.56|2.4|0.6|2.44|0.64|2.35|0.55|0
1652882700000|2022-05-18 14:05:00|2.41|0.61|2.35|0.55|2.47|0.67|2.35|0.55|0
1652883000000|2022-05-18 14:10:00|2.34|0.54|2.43|0.63|2.43|0.63|2.33|0.53|0
1652883300000|2022-05-18 14:15:00|2.42|0.62|2.4|0.6|2.45|0.65|2.37|0.57|0
1652883600000|2022-05-18 14:20:00|2.39|0.59|2.38|0.58|2.45|0.65|2.33|0.53|0
1652883900000|2022-05-18 14:25:00|2.37|0.57|2.28|0.48|2.43|0.63|2.28|0.48|0
1652884200000|2022-05-18 14:30:00|2.27|0.47|2.21|0.41|2.31|0.51|2.19|0.39|0
1652884500000|2022-05-18 14:35:00|2.2|0.4|2.26|0.46|2.26|0.46|2.18|0.38|0
1652884800000|2022-05-18 14:40:00|2.25|0.45|2.26|0.46|2.28|0.48|2.23|0.43|0
1652885100000|2022-05-18 14:45:00|2.25|0.45|2.3|0.5|2.34|0.54|2.23|0.43|0
1652885400000|2022-05-18 14:50:00|2.29|0.49|2.26|0.46|2.3|0.5|2.24|0.44|0
1652885700000|2022-05-18 14:55:00|2.25|0.45|2.3|0.5|2.3|0.5|2.23|0.43|0
1652886000000|2022-05-18 15:00:00|2.29|0.49|2.19|0.39|2.29|0.49|2.18|0.38|0
1652886300000|2022-05-18 15:05:00|2.2|0.4|2.14|0.34|2.21|0.41|2.13|0.33|0
1652886600000|2022-05-18 15:10:00|2.13|0.33|2.1|0.3|2.14|0.34|2.09|0.29|0
1652886900000|2022-05-18 15:15:00|2.09|0.29|2.03|0.23|2.09|0.29|2.01|0.21|0
1652887200000|2022-05-18 15:20:00|2.04|0.24|2.18|0.38|2.19|0.39|1.9|0.1|0
1652887500000|2022-05-18 15:25:00|2.19|0.39|2.15|0.35|2.23|0.43|2.13|0.33|0
1652887800000|2022-05-18 15:30:00|2.14|0.34|2.18|0.38|2.19|0.39|2.1|0.3|0
1652888100000|2022-05-18 15:35:00|2.19|0.39|2.19|0.39|2.23|0.43|2.18|0.38|0
1652888400000|2022-05-18 15:40:00|2.2|0.4|2.26|0.46|2.27|0.47|2.18|0.38|0
1652888700000|2022-05-18 15:45:00|2.25|0.45|2.2|0.4|2.26|0.46|2.17|0.37|0
1652889000000|2022-05-18 15:50:00|2.19|0.39|2.09|0.29|2.23|0.43|2.09|0.29|0
1652889300000|2022-05-18 15:55:00|2.08|0.28|2.19|0.39|2.24|0.44|2.06|0.26|0
1652889600000|2022-05-18 16:00:00|2.18|0.38|2.18|0.38|2.22|0.42|2.17|0.37|0
1652889900000|2022-05-18 16:05:00|2.19|0.39|2.13|0.33|2.19|0.39|2.11|0.31|0
1652890200000|2022-05-18 16:10:00|2.14|0.34|2.17|0.37|2.18|0.38|2.1|0.3|0
1652890500000|2022-05-18 16:15:00|2.16|0.36|2.12|0.32|2.22|0.42|2.11|0.31|0
1652890800000|2022-05-18 16:20:00|2.13|0.33|2.02|0.22|2.13|0.33|2.02|0.22|0
1652891100000|2022-05-18 16:25:00|2.03|0.23|2.05|0.25|2.07|0.27|2.02|0.22|0
1652891400000|2022-05-18 16:30:00|2.04|0.24|2.09|0.29|2.09|0.29|2.02|0.22|0
1652891700000|2022-05-18 16:35:00|2.1|0.3|2.11|0.31|2.12|0.32|2.07|0.27|0
1652892000000|2022-05-18 16:40:00|2.1|0.3|2.06|0.26|2.11|0.31|2.05|0.25|0
1652892300000|2022-05-18 16:45:00|2.05|0.25|2.14|0.34|2.14|0.34|2.05|0.25|0
1652892600000|2022-05-18 16:50:00|2.15|0.35|2.17|0.37|2.19|0.39|2.14|0.34|0
1652892900000|2022-05-18 16:55:00|2.18|0.38|2.19|0.39|2.2|0.4|2.14|0.34|0
1652893200000|2022-05-18 17:00:00|2.18|0.38|2.1|0.3|2.18|0.38|2.1|0.3|0
1652893500000|2022-05-18 17:05:00|2.08|0.28|1.99|0.19|2.08|0.28|1.98|0.18|0
1652893800000|2022-05-18 17:10:00|1.98|0.18|1.95|0.15|2|0.2|1.95|0.15|0
1652894100000|2022-05-18 17:15:00|1.94|0.14|2.03|0.23|2.05|0.25|1.89|0.09|0
1652894400000|2022-05-18 17:20:00|2.04|0.24|2.04|0.24|2.08|0.28|2.04|0.24|0
1652894700000|2022-05-18 17:25:00|2.05|0.25|2.05|0.25|2.07|0.27|2.02|0.22|0
1652895000000|2022-05-18 17:30:00|2.04|0.24|2.08|0.28|2.08|0.28|2.03|0.23|0
1652895300000|2022-05-18 17:35:00|2.09|0.29|2.09|0.29|2.1|0.3|2.06|0.26|0
1652895600000|2022-05-18 17:40:00|2.08|0.28|1.99|0.19|2.08|0.28|1.98|0.18|0
1652895900000|2022-05-18 17:45:00|2|0.2|1.94|0.14|2|0.2|1.93|0.13|0
1652896200000|2022-05-18 17:50:00|1.95|0.15|1.93|0.13|1.95|0.15|1.9|0.1|0
1652896500000|2022-05-18 17:55:00|1.92|0.12|2|0.2|2.09|0.29|1.88|0.08|0
1652896800000|2022-05-18 18:00:00|2.01|0.21|2.01|0.21|2.03|0.23|1.97|0.17|0
1652897100000|2022-05-18 18:05:00|2.02|0.22|2.02|0.22|2.03|0.23|1.97|0.17|0
1652897400000|2022-05-18 18:10:00|2.03|0.23|1.99|0.19|2.05|0.25|1.98|0.18|0
1652897700000|2022-05-18 18:15:00|2|0.2|2.04|0.24|2.06|0.26|1.96|0.16|0
1652898000000|2022-05-18 18:20:00|2.03|0.23|2.03|0.23|2.07|0.27|2|0.2|0
1652898300000|2022-05-18 18:25:00|2.04|0.24|2.07|0.27|2.08|0.28|2.04|0.24|0
1652898600000|2022-05-18 18:30:00|2.06|0.26|1.92|0.12|2.09|0.29|1.92|0.12|0
1652898900000|2022-05-18 18:35:00|1.93|0.13|1.95|0.15|1.97|0.17|1.86|0.06|0
1652899200000|2022-05-18 18:40:00|1.96|0.16|1.95|0.15|1.99|0.19|1.93|0.13|0
1652899500000|2022-05-18 18:45:00|1.94|0.14|1.97|0.17|1.99|0.19|1.89|0.09|0
1652899800000|2022-05-18 18:50:00|1.96|0.16|1.93|0.13|1.99|0.19|1.91|0.11|0
1652900100000|2022-05-18 18:55:00|1.92|0.12|1.9|0.1|1.96|0.16|1.88|0.08|0
1652900400000|2022-05-18 19:00:00|1.89|0.09|1.92|0.12|1.95|0.15|1.89|0.09|0
1652900700000|2022-05-18 19:05:00|1.91|0.11|1.94|0.14|1.98|0.18|1.91|0.11|0
1652901000000|2022-05-18 19:10:00|1.95|0.15|1.92|0.12|1.98|0.18|1.92|0.12|0
1652901300000|2022-05-18 19:15:00|1.93|0.13|1.95|0.15|1.97|0.17|1.93|0.13|0
1652901600000|2022-05-18 19:20:00|1.94|0.14|1.92|0.12|1.97|0.17|1.87|0.07|0
1652901900000|2022-05-18 19:25:00|1.93|0.13|1.9|0.1|1.93|0.13|1.89|0.09|0
1652902200000|2022-05-18 19:30:00|1.91|0.11|1.9|0.1|1.93|0.13|1.89|0.09|0
1652902500000|2022-05-18 19:35:00|1.89|0.09|1.97|0.17|2.05|0.25|1.89|0.09|0
1652902800000|2022-05-18 19:40:00|1.98|0.18|1.9|0.1|2|0.2|1.88|0.08|0
1652903100000|2022-05-18 19:45:00|1.89|0.09|1.86|0.06|1.92|0.12|1.85|0.05|0
1652903400000|2022-05-18 19:50:00|1.87|0.07|1.84|0.04|1.94|0.14|1.83|0.03|0
1652903700000|2022-05-18 19:55:00|1.86|0.06|1.95|0.15|1.95|0.15|1.86|0.06|0
1652904000000|2022-05-18 20:00:00|1.96|0.16|1.88|0.08|1.96|0.16|1.86|0.06|0
1652904300000|2022-05-18 20:05:00|1.87|0.07|1.84|0.04|1.87|0.07|1.82|0.02|0
1652904600000|2022-05-18 20:10:00|1.83|0.03|1.84|0.04|1.85|0.05|1.82|0.02|0
1652904900000|2022-05-18 20:15:00|1.85|0.05|1.82|0.02|1.85|0.05|1.81|0.01|0
1652905200000|2022-05-18 20:20:00|1.81|0.01|1.82|0.02|1.82|0.02|1.81|0.01|0
1652905500000|2022-05-18 20:25:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1652905800000|2022-05-18 20:30:00|1.83|0.03|1.83|0.03|1.84|0.04|1.82|0.02|0
1652906100000|2022-05-18 20:35:00|1.84|0.04|1.82|0.02|1.84|0.04|1.81|0.01|0
1652906400000|2022-05-18 20:40:00|1.83|0.03|1.83|0.03|1.84|0.04|1.82|0.02|0
1652906700000|2022-05-18 20:45:00|1.84|0.04|1.86|0.06|1.86|0.06|1.84|0.04|0
1652907000000|2022-05-18 20:50:00|1.85|0.05|1.87|0.07|1.88|0.08|1.85|0.05|0
1652907300000|2022-05-18 20:55:00|1.88|0.08|1.87|0.07|1.88|0.08|1.85|0.05|0
1652907600000|2022-05-18 21:00:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1652910900000|2022-05-18 21:55:00|1.88|0.08|1.88|0.08|1.88|0.08|1.88|0.08|0
1652911200000|2022-05-18 22:00:00|1.87|0.07|1.87|0.07|1.9|0.1|1.87|0.07|0
1652911500000|2022-05-18 22:05:00|1.88|0.08|1.87|0.07|1.88|0.08|1.85|0.05|0
1652911800000|2022-05-18 22:10:00|1.88|0.08|1.89|0.09|1.89|0.09|1.87|0.07|0
1652912100000|2022-05-18 22:15:00|1.88|0.08|1.9|0.1|1.91|0.11|1.87|0.07|0
1652912400000|2022-05-18 22:20:00|1.91|0.11|1.9|0.1|1.91|0.11|1.89|0.09|0
1652912700000|2022-05-18 22:25:00|1.89|0.09|1.86|0.06|1.9|0.1|1.85|0.05|0
1652913000000|2022-05-18 22:30:00|1.85|0.05|1.89|0.09|1.89|0.09|1.85|0.05|0
1652913300000|2022-05-18 22:35:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1652913600000|2022-05-18 22:40:00|1.9|0.1|1.9|0.1|1.9|0.1|1.89|0.09|0
1652913900000|2022-05-18 22:45:00|1.89|0.09|1.89|0.09|1.89|0.09|1.88|0.08|0
1652914200000|2022-05-18 22:50:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1652914500000|2022-05-18 22:55:00|1.88|0.08|1.89|0.09|1.9|0.1|1.88|0.08|0
1652914800000|2022-05-18 23:00:00|1.88|0.08|1.89|0.09|1.9|0.1|1.88|0.08|0
1652915100000|2022-05-18 23:05:00|1.9|0.1|1.87|0.07|1.9|0.1|1.87|0.07|0
1652915400000|2022-05-18 23:10:00|1.86|0.06|1.84|0.04|1.87|0.07|1.83|0.03|0
1652915700000|2022-05-18 23:15:00|1.83|0.03|1.83|0.03|1.85|0.05|1.83|0.03|0
1652916000000|2022-05-18 23:20:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1652916300000|2022-05-18 23:25:00|1.85|0.05|1.84|0.04|1.85|0.05|1.83|0.03|0
1652916600000|2022-05-18 23:30:00|1.83|0.03|1.83|0.03|1.85|0.05|1.83|0.03|0
1652916900000|2022-05-18 23:35:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1652918700000|2022-05-19 00:05:00|1.81|0.01|1.83|0.03|1.83|0.03|1.8|0|0
1652919000000|2022-05-19 00:10:00|1.84|0.04|1.81|0.01|1.84|0.04|1.81|0.01|0
1652919300000|2022-05-19 00:15:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1652919600000|2022-05-19 00:20:00|1.81|0.01|1.9|0.1|1.9|0.1|1.8|0|0
1652919900000|2022-05-19 00:25:00|1.91|0.11|1.91|0.11|2.15|0.35|1.88|0.08|0
1652920200000|2022-05-19 00:30:00|1.9|0.1|1.93|0.13|1.93|0.13|1.89|0.09|0
1652920500000|2022-05-19 00:35:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1652920800000|2022-05-19 00:40:00|1.93|0.13|1.92|0.12|1.93|0.13|1.9|0.1|0
1652921100000|2022-05-19 00:45:00|1.91|0.11|1.9|0.1|1.92|0.12|1.9|0.1|0
1652921400000|2022-05-19 00:50:00|1.91|0.11|1.9|0.1|1.91|0.11|1.89|0.09|0
1652921700000|2022-05-19 00:55:00|1.89|0.09|1.91|0.11|1.91|0.11|1.89|0.09|0
1652922000000|2022-05-19 01:00:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1652922300000|2022-05-19 01:05:00|1.93|0.13|1.92|0.12|1.93|0.13|1.9|0.1|0
1652922600000|2022-05-19 01:10:00|1.91|0.11|1.93|0.13|1.94|0.14|1.91|0.11|0
1652922900000|2022-05-19 01:15:00|1.92|0.12|1.92|0.12|1.93|0.13|1.92|0.12|0
1652923200000|2022-05-19 01:20:00|1.91|0.11|1.88|0.08|1.92|0.12|1.87|0.07|0
1652923500000|2022-05-19 01:25:00|1.89|0.09|1.89|0.09|1.9|0.1|1.88|0.08|0
1652923800000|2022-05-19 01:30:00|1.88|0.08|1.88|0.08|1.89|0.09|1.87|0.07|0
1652924100000|2022-05-19 01:35:00|1.87|0.07|1.87|0.07|1.89|0.09|1.86|0.06|0
1652924400000|2022-05-19 01:40:00|1.86|0.06|1.88|0.08|1.88|0.08|1.84|0.04|0
1652924700000|2022-05-19 01:45:00|1.89|0.09|1.9|0.1|1.91|0.11|1.88|0.08|0
1652925000000|2022-05-19 01:50:00|1.91|0.11|1.9|0.1|1.91|0.11|1.89|0.09|0
1652925300000|2022-05-19 01:55:00|1.89|0.09|1.9|0.1|1.9|0.1|1.89|0.09|0
1652925600000|2022-05-19 02:00:00|1.89|0.09|1.9|0.1|1.9|0.1|1.89|0.09|0
1652925900000|2022-05-19 02:05:00|1.91|0.11|1.9|0.1|1.93|0.13|1.9|0.1|0
1652926200000|2022-05-19 02:10:00|1.91|0.11|1.91|0.11|1.91|0.11|1.9|0.1|0
1652926500000|2022-05-19 02:15:00|1.9|0.1|1.91|0.11|1.91|0.11|1.9|0.1|0
1652926800000|2022-05-19 02:20:00|1.9|0.1|1.91|0.11|1.91|0.11|1.9|0.1|0
1652927100000|2022-05-19 02:25:00|1.92|0.12|1.91|0.11|1.93|0.13|1.91|0.11|0
1652927400000|2022-05-19 02:30:00|1.92|0.12|1.93|0.13|1.94|0.14|1.91|0.11|0
1652927700000|2022-05-19 02:35:00|1.94|0.14|1.94|0.14|1.95|0.15|1.93|0.13|0
1652928000000|2022-05-19 02:40:00|1.93|0.13|1.99|0.19|2|0.2|1.93|0.13|0
1652928300000|2022-05-19 02:45:00|2|0.2|2|0.2|2.02|0.22|2|0.2|0
1652928600000|2022-05-19 02:50:00|2.01|0.21|2.01|0.21|2.02|0.22|2|0.2|0
1652928900000|2022-05-19 02:55:00|2.02|0.22|2.04|0.24|2.04|0.24|2.01|0.21|0
1652929200000|2022-05-19 03:00:00|2.05|0.25|2.06|0.26|2.06|0.26|2.04|0.24|0
1652929500000|2022-05-19 03:05:00|2.07|0.27|2.06|0.26|2.08|0.28|2.05|0.25|0
1652929800000|2022-05-19 03:10:00|2.05|0.25|1.99|0.19|2.06|0.26|1.98|0.18|0
1652930100000|2022-05-19 03:15:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1652930400000|2022-05-19 03:20:00|1.99|0.19|2.05|0.25|2.06|0.26|1.98|0.18|0
1652930700000|2022-05-19 03:25:00|2.06|0.26|2.04|0.24|2.08|0.28|2.04|0.24|0
1652931000000|2022-05-19 03:30:00|2.03|0.23|2.02|0.22|2.05|0.25|2.02|0.22|0
1652931300000|2022-05-19 03:35:00|2.03|0.23|2.04|0.24|2.06|0.26|2.03|0.23|0
1652931600000|2022-05-19 03:40:00|2.05|0.25|2.06|0.26|2.09|0.29|2.04|0.24|0
1652931900000|2022-05-19 03:45:00|2.05|0.25|2.08|0.28|2.09|0.29|2.05|0.25|0
1652932200000|2022-05-19 03:50:00|2.09|0.29|2.06|0.26|2.09|0.29|2.05|0.25|0
1652932500000|2022-05-19 03:55:00|2.07|0.27|2.06|0.26|2.07|0.27|2.05|0.25|0
1652932800000|2022-05-19 04:00:00|2.05|0.25|2.05|0.25|2.06|0.26|2.04|0.24|0
1652933100000|2022-05-19 04:05:00|2.04|0.24|2.06|0.26|2.06|0.26|2.04|0.24|0
1652933400000|2022-05-19 04:10:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1652933700000|2022-05-19 04:15:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1652934000000|2022-05-19 04:20:00|2.07|0.27|2.07|0.27|2.07|0.27|2.05|0.25|0
1652934300000|2022-05-19 04:25:00|2.06|0.26|2.06|0.26|2.06|0.26|2.06|0.26|0
1652934600000|2022-05-19 04:30:00|2.05|0.25|2.04|0.24|2.06|0.26|2.03|0.23|0
1652934900000|2022-05-19 04:35:00|2.05|0.25|2.03|0.23|2.05|0.25|2.03|0.23|0
1652935200000|2022-05-19 04:40:00|2.04|0.24|2.04|0.24|2.04|0.24|2.03|0.23|0
1652935500000|2022-05-19 04:45:00|2.05|0.25|2.07|0.27|2.08|0.28|2.04|0.24|0
1652935800000|2022-05-19 04:50:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1652936100000|2022-05-19 04:55:00|2.06|0.26|2.05|0.25|2.07|0.27|2.05|0.25|0
1652936400000|2022-05-19 05:00:00|2.06|0.26|2.04|0.24|2.08|0.28|2.04|0.24|0
1652936700000|2022-05-19 05:05:00|2.05|0.25|2.04|0.24|2.07|0.27|2.03|0.23|0
1652937000000|2022-05-19 05:10:00|2.05|0.25|2.01|0.21|2.05|0.25|2.01|0.21|0
1652937300000|2022-05-19 05:15:00|2.02|0.22|2.02|0.22|2.02|0.22|2|0.2|0
1652937600000|2022-05-19 05:20:00|2.03|0.23|2.03|0.23|2.04|0.24|2.02|0.22|0
1652937900000|2022-05-19 05:25:00|2.02|0.22|2.02|0.22|2.04|0.24|2.02|0.22|0
1652938200000|2022-05-19 05:30:00|2.01|0.21|1.98|0.18|2.02|0.22|1.98|0.18|0
1652938500000|2022-05-19 05:35:00|1.97|0.17|1.93|0.13|1.97|0.17|1.92|0.12|0
1652938800000|2022-05-19 05:40:00|1.92|0.12|1.97|0.17|1.97|0.17|1.92|0.12|0
1652939100000|2022-05-19 05:45:00|1.98|0.18|1.94|0.14|1.98|0.18|1.94|0.14|0
1652939400000|2022-05-19 05:50:00|1.95|0.15|2|0.2|2.01|0.21|1.94|0.14|0
1652939700000|2022-05-19 05:55:00|2.01|0.21|2|0.2|2.02|0.22|1.99|0.19|0
1652940000000|2022-05-19 06:00:00|2.01|0.21|1.98|0.18|2.02|0.22|1.97|0.17|0
1652940300000|2022-05-19 06:05:00|1.97|0.17|2.02|0.22|2.02|0.22|1.97|0.17|0
1652940600000|2022-05-19 06:10:00|2.03|0.23|2.01|0.21|2.05|0.25|2|0.2|0
1652940900000|2022-05-19 06:15:00|2.02|0.22|1.99|0.19|2.03|0.23|1.99|0.19|0
1652941200000|2022-05-19 06:20:00|1.98|0.18|1.98|0.18|2|0.2|1.97|0.17|0
1652941500000|2022-05-19 06:25:00|1.99|0.19|1.99|0.19|2.01|0.21|1.98|0.18|0
1652941800000|2022-05-19 06:30:00|2|0.2|2.02|0.22|2.04|0.24|1.99|0.19|0
1652942100000|2022-05-19 06:35:00|2.03|0.23|2.03|0.23|2.04|0.24|2.02|0.22|0
1652942400000|2022-05-19 06:40:00|2.02|0.22|1.99|0.19|2.02|0.22|1.98|0.18|0
1652942700000|2022-05-19 06:45:00|1.98|0.18|1.98|0.18|2|0.2|1.98|0.18|0
1652943000000|2022-05-19 06:50:00|1.99|0.19|1.98|0.18|1.99|0.19|1.97|0.17|0
1652943300000|2022-05-19 06:55:00|1.97|0.17|1.98|0.18|1.99|0.19|1.97|0.17|0
1652943600000|2022-05-19 07:00:00|1.97|0.17|1.89|0.09|1.97|0.17|1.86|0.06|0
1652943900000|2022-05-19 07:05:00|1.9|0.1|1.93|0.13|1.94|0.14|1.9|0.1|0
1652944200000|2022-05-19 07:10:00|1.92|0.12|1.87|0.07|1.92|0.12|1.85|0.05|0
1652944500000|2022-05-19 07:15:00|1.86|0.06|1.86|0.06|1.89|0.09|1.84|0.04|0
1652944800000|2022-05-19 07:20:00|1.85|0.05|1.8|0|1.86|0.06|1.8|0|0
1652945100000|2022-05-19 07:25:00|1.84|0.04|1.86|0.06|1.92|0.12|1.83|0.03|0
1652945400000|2022-05-19 07:30:00|1.87|0.07|1.89|0.09|1.9|0.1|1.8|0|0
1652945700000|2022-05-19 07:35:00|1.88|0.08|1.82|0.02|1.89|0.09|1.81|0.01|0
1652946000000|2022-05-19 07:40:00|1.83|0.03|1.87|0.07|1.88|0.08|1.82|0.02|0
1652946300000|2022-05-19 07:45:00|1.88|0.08|1.91|0.11|1.92|0.12|1.87|0.07|0
1652946600000|2022-05-19 07:50:00|1.89|0.09|1.89|0.09|1.91|0.11|1.88|0.08|0
1652946900000|2022-05-19 07:55:00|1.9|0.1|1.95|0.15|1.97|0.17|1.9|0.1|0
1652947200000|2022-05-19 08:00:00|1.96|0.16|1.89|0.09|1.96|0.16|1.89|0.09|0
1652947500000|2022-05-19 08:05:00|1.9|0.1|1.91|0.11|1.91|0.11|1.86|0.06|0
1652947800000|2022-05-19 08:10:00|1.92|0.12|1.94|0.14|1.94|0.14|1.89|0.09|0
1652948100000|2022-05-19 08:15:00|1.93|0.13|1.88|0.08|1.95|0.15|1.87|0.07|0
1652948400000|2022-05-19 08:20:00|1.89|0.09|1.88|0.08|1.89|0.09|1.87|0.07|0
1652948700000|2022-05-19 08:25:00|1.89|0.09|1.86|0.06|1.91|0.11|1.85|0.05|0
1652949000000|2022-05-19 08:30:00|1.88|0.08|1.83|0.03|1.89|0.09|1.83|0.03|0
1652949300000|2022-05-19 08:35:00|1.85|0.05|1.85|0.05|1.85|0.05|1.83|0.03|0
1652949600000|2022-05-19 08:40:00|1.84|0.04|1.82|0.02|1.85|0.05|1.82|0.02|0
1652949900000|2022-05-19 08:45:00|1.83|0.03|1.82|0.02|1.85|0.05|1.82|0.02|0
1652950200000|2022-05-19 08:50:00|1.83|0.03|1.85|0.05|1.85|0.05|1.82|0.02|0
1652950500000|2022-05-19 08:55:00|1.84|0.04|1.8|0|1.85|0.05|1.8|0|0
1652951100000|2022-05-19 09:05:00|1.84|0.04|1.87|0.07|1.87|0.07|1.84|0.04|0
1652951400000|2022-05-19 09:10:00|1.86|0.06|1.81|0.01|1.86|0.06|1.8|0|0
1652951700000|2022-05-19 09:15:00|1.8|0|1.81|0.01|1.82|0.02|1.8|0|0
1652952000000|2022-05-19 09:20:00|1.8|0|1.81|0.01|1.83|0.03|1.8|0|0
1652952300000|2022-05-19 09:25:00|1.82|0.02|1.82|0.02|1.83|0.03|1.8|0|0
1652952600000|2022-05-19 09:30:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1652952900000|2022-05-19 09:35:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652953500000|2022-05-19 09:45:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1652953800000|2022-05-19 09:50:00|1.8|0|1.82|0.02|1.83|0.03|1.8|0|0
1652954100000|2022-05-19 09:55:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652954400000|2022-05-19 10:00:00|1.81|0.01|1.82|0.02|1.84|0.04|1.8|0|0
1652954700000|2022-05-19 10:05:00|1.83|0.03|1.85|0.05|1.85|0.05|1.82|0.02|0
1652955000000|2022-05-19 10:10:00|1.84|0.04|1.85|0.05|1.87|0.07|1.84|0.04|0
1652955300000|2022-05-19 10:15:00|1.84|0.04|1.84|0.04|1.86|0.06|1.82|0.02|0
1652955600000|2022-05-19 10:20:00|1.83|0.03|1.86|0.06|1.86|0.06|1.83|0.03|0
1652955900000|2022-05-19 10:25:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1652956200000|2022-05-19 10:30:00|1.84|0.04|1.81|0.01|1.85|0.05|1.81|0.01|0
1652956500000|2022-05-19 10:35:00|1.82|0.02|1.86|0.06|1.86|0.06|1.81|0.01|0
1652956800000|2022-05-19 10:40:00|1.85|0.05|1.84|0.04|1.86|0.06|1.81|0.01|0
1652957100000|2022-05-19 10:45:00|1.85|0.05|1.83|0.03|1.88|0.08|1.82|0.02|0
1652957400000|2022-05-19 10:50:00|1.84|0.04|1.84|0.04|1.84|0.04|1.81|0.01|0
1652957700000|2022-05-19 10:55:00|1.85|0.05|1.86|0.06|1.87|0.07|1.84|0.04|0
1652958000000|2022-05-19 11:00:00|1.87|0.07|1.84|0.04|1.88|0.08|1.84|0.04|0
1652958300000|2022-05-19 11:05:00|1.83|0.03|1.81|0.01|1.83|0.03|1.8|0|0
1652958600000|2022-05-19 11:10:00|1.8|0|1.83|0.03|1.83|0.03|1.8|0|0
1652958900000|2022-05-19 11:15:00|1.84|0.04|1.82|0.02|1.84|0.04|1.81|0.01|0
1652959200000|2022-05-19 11:20:00|1.83|0.03|1.88|0.08|1.89|0.09|1.83|0.03|0
1652959500000|2022-05-19 11:25:00|1.89|0.09|1.94|0.14|1.96|0.16|1.88|0.08|0
1652959800000|2022-05-19 11:30:00|1.93|0.13|1.89|0.09|1.93|0.13|1.89|0.09|0
1652960100000|2022-05-19 11:35:00|1.9|0.1|1.9|0.1|1.93|0.13|1.89|0.09|0
1652960400000|2022-05-19 11:40:00|1.89|0.09|1.94|0.14|1.96|0.16|1.89|0.09|0
1652960700000|2022-05-19 11:45:00|1.93|0.13|1.8|0|1.96|0.16|1.8|0|0
1652961300000|2022-05-19 11:55:00|1.81|0.01|1.8|0|1.83|0.03|1.8|0|0
1652961600000|2022-05-19 12:00:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652965800000|2022-05-19 13:10:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652967000000|2022-05-19 13:30:00|1.81|0.01|1.88|0.08|1.91|0.11|1.8|0|0
1652967300000|2022-05-19 13:35:00|1.9|0.1|1.87|0.07|1.94|0.14|1.84|0.04|0
1652967600000|2022-05-19 13:40:00|1.88|0.08|1.8|0|1.89|0.09|1.8|0|0
1652968200000|2022-05-19 13:50:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652968500000|2022-05-19 13:55:00|1.81|0.01|1.81|0.01|1.9|0.1|1.8|0|0
1652968800000|2022-05-19 14:00:00|1.81|0.01|1.9|0.1|1.95|0.15|1.81|0.01|0
1652969100000|2022-05-19 14:05:00|1.91|0.11|1.83|0.03|1.92|0.12|1.8|0|0
1652969400000|2022-05-19 14:10:00|1.82|0.02|1.86|0.06|1.93|0.13|1.82|0.02|0
1652969700000|2022-05-19 14:15:00|1.88|0.08|1.9|0.1|1.95|0.15|1.84|0.04|0
1652970000000|2022-05-19 14:20:00|1.89|0.09|1.97|0.17|2.02|0.22|1.89|0.09|0
1652970300000|2022-05-19 14:25:00|1.96|0.16|1.84|0.04|1.97|0.17|1.8|0|0
1652970600000|2022-05-19 14:30:00|1.83|0.03|1.89|0.09|1.9|0.1|1.8|0|0
1652970900000|2022-05-19 14:35:00|1.9|0.1|1.8|0|1.92|0.12|1.8|0|0
1652971200000|2022-05-19 14:40:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652971500000|2022-05-19 14:45:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652971800000|2022-05-19 14:50:00|1.81|0.01|1.84|0.04|1.84|0.04|1.8|0|0
1652972100000|2022-05-19 14:55:00|1.83|0.03|1.81|0.01|1.87|0.07|1.8|0|0
1652972400000|2022-05-19 15:00:00|1.8|0|1.84|0.04|1.87|0.07|1.8|0|0
1652972700000|2022-05-19 15:05:00|1.83|0.03|1.81|0.01|1.83|0.03|1.8|0|0
1652973000000|2022-05-19 15:10:00|1.82|0.02|1.8|0|1.88|0.08|1.8|0|0
1652973300000|2022-05-19 15:15:00|1.81|0.01|1.84|0.04|1.84|0.04|1.8|0|0
1652973600000|2022-05-19 15:20:00|1.83|0.03|1.87|0.07|1.89|0.09|1.8|0|0
1652973900000|2022-05-19 15:25:00|1.88|0.08|1.83|0.03|1.88|0.08|1.8|0|0
1652974200000|2022-05-19 15:30:00|1.84|0.04|1.94|0.14|1.95|0.15|1.84|0.04|0
1652974500000|2022-05-19 15:35:00|1.95|0.15|2.04|0.24|2.06|0.26|1.91|0.11|0
1652974800000|2022-05-19 15:40:00|2.05|0.25|2.12|0.32|2.15|0.35|2.04|0.24|0
1652975100000|2022-05-19 15:45:00|2.11|0.31|2.13|0.33|2.15|0.35|2.09|0.29|0
1652975400000|2022-05-19 15:50:00|2.14|0.34|2.03|0.23|2.14|0.34|2.02|0.22|0
1652975700000|2022-05-19 15:55:00|2.02|0.22|2.02|0.22|2.03|0.23|1.97|0.17|0
1652976000000|2022-05-19 16:00:00|2.03|0.23|2.03|0.23|2.05|0.25|1.99|0.19|0
1652976300000|2022-05-19 16:05:00|2.02|0.22|2.05|0.25|2.07|0.27|2.01|0.21|0
1652976600000|2022-05-19 16:10:00|2.06|0.26|2.07|0.27|2.1|0.3|2.06|0.26|0
1652976900000|2022-05-19 16:15:00|2.08|0.28|2.02|0.22|2.12|0.32|2.01|0.21|0
1652977200000|2022-05-19 16:20:00|2.01|0.21|1.96|0.16|2.01|0.21|1.93|0.13|0
1652977500000|2022-05-19 16:25:00|1.97|0.17|2|0.2|2.01|0.21|1.94|0.14|0
1652977800000|2022-05-19 16:30:00|2.01|0.21|1.96|0.16|2.02|0.22|1.93|0.13|0
1652978100000|2022-05-19 16:35:00|1.95|0.15|1.87|0.07|1.95|0.15|1.87|0.07|0
1652978400000|2022-05-19 16:40:00|1.88|0.08|1.81|0.01|1.88|0.08|1.81|0.01|0
1652978700000|2022-05-19 16:45:00|1.82|0.02|1.8|0|1.83|0.03|1.8|0|0
1652979000000|2022-05-19 16:50:00|1.81|0.01|1.8|0|1.84|0.04|1.8|0|0
1652979300000|2022-05-19 16:55:00|1.81|0.01|1.86|0.06|1.86|0.06|1.8|0|0
1652979600000|2022-05-19 17:00:00|1.87|0.07|1.83|0.03|1.88|0.08|1.81|0.01|0
1652979900000|2022-05-19 17:05:00|1.84|0.04|1.85|0.05|1.91|0.11|1.81|0.01|0
1652980200000|2022-05-19 17:10:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1652980500000|2022-05-19 17:15:00|1.81|0.01|1.82|0.02|1.83|0.03|1.81|0.01|0
1652980800000|2022-05-19 17:20:00|1.83|0.03|1.86|0.06|1.88|0.08|1.8|0|0
1652981100000|2022-05-19 17:25:00|1.85|0.05|1.83|0.03|1.88|0.08|1.82|0.02|0
1652981400000|2022-05-19 17:30:00|1.84|0.04|1.85|0.05|1.9|0.1|1.81|0.01|0
1652981700000|2022-05-19 17:35:00|1.84|0.04|1.88|0.08|1.89|0.09|1.82|0.02|0
1652982000000|2022-05-19 17:40:00|1.87|0.07|1.89|0.09|1.91|0.11|1.84|0.04|0
1652982300000|2022-05-19 17:45:00|1.88|0.08|1.8|0|1.9|0.1|1.8|0|0
1652982600000|2022-05-19 17:50:00|1.81|0.01|1.9|0.1|1.9|0.1|1.8|0|0
1652982900000|2022-05-19 17:55:00|1.91|0.11|2|0.2|2.04|0.24|1.91|0.11|0
1652983200000|2022-05-19 18:00:00|2.01|0.21|1.92|0.12|2.01|0.21|1.91|0.11|0
1652983500000|2022-05-19 18:05:00|1.91|0.11|1.91|0.11|1.93|0.13|1.86|0.06|0
1652983800000|2022-05-19 18:10:00|1.92|0.12|1.93|0.13|1.97|0.17|1.89|0.09|0
1652984100000|2022-05-19 18:15:00|1.94|0.14|1.89|0.09|1.97|0.17|1.89|0.09|0
1652984400000|2022-05-19 18:20:00|1.88|0.08|1.93|0.13|1.96|0.16|1.87|0.07|0
1652984700000|2022-05-19 18:25:00|1.94|0.14|1.93|0.13|1.95|0.15|1.88|0.08|0
1652985000000|2022-05-19 18:30:00|1.92|0.12|1.93|0.13|1.97|0.17|1.9|0.1|0
1652985300000|2022-05-19 18:35:00|1.92|0.12|1.99|0.19|2.05|0.25|1.9|0.1|0
1652985600000|2022-05-19 18:40:00|1.98|0.18|1.98|0.18|1.99|0.19|1.9|0.1|0
1652985900000|2022-05-19 18:45:00|1.99|0.19|2.07|0.27|2.07|0.27|1.96|0.16|0
1652986200000|2022-05-19 18:50:00|2.08|0.28|2.11|0.31|2.13|0.33|2.04|0.24|0
1652986500000|2022-05-19 18:55:00|2.1|0.3|2.1|0.3|2.1|0.3|2.02|0.22|0
1652986800000|2022-05-19 19:00:00|2.09|0.29|2.18|0.38|2.22|0.42|2.07|0.27|0
1652987100000|2022-05-19 19:05:00|2.19|0.39|2.08|0.28|2.2|0.4|2.08|0.28|0
1652987400000|2022-05-19 19:10:00|2.07|0.27|2.05|0.25|2.09|0.29|2|0.2|0
1652987700000|2022-05-19 19:15:00|2.04|0.24|1.97|0.17|2.05|0.25|1.95|0.15|0
1652988000000|2022-05-19 19:20:00|1.98|0.18|1.88|0.08|1.98|0.18|1.88|0.08|0
1652988300000|2022-05-19 19:25:00|1.87|0.07|1.85|0.05|1.92|0.12|1.84|0.04|0
1652988600000|2022-05-19 19:30:00|1.84|0.04|1.83|0.03|1.89|0.09|1.83|0.03|0
1652988900000|2022-05-19 19:35:00|1.82|0.02|1.81|0.01|1.85|0.05|1.8|0|0
1652989200000|2022-05-19 19:40:00|1.82|0.02|1.9|0.1|1.91|0.11|1.8|0|0
1652989500000|2022-05-19 19:45:00|1.89|0.09|1.86|0.06|1.94|0.14|1.82|0.02|0
1652989800000|2022-05-19 19:50:00|1.85|0.05|1.83|0.03|1.85|0.05|1.8|0|0
1652990100000|2022-05-19 19:55:00|1.84|0.04|1.82|0.02|1.87|0.07|1.81|0.01|0
1652991300000|2022-05-19 20:15:00|1.83|0.03|1.82|0.02|1.83|0.03|1.8|0|0
1652991600000|2022-05-19 20:20:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1652991900000|2022-05-19 20:25:00|1.82|0.02|1.82|0.02|1.82|0.02|1.8|0|0
1652992200000|2022-05-19 20:30:00|1.83|0.03|1.81|0.01|1.83|0.03|1.81|0.01|0
1652992500000|2022-05-19 20:35:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1652992800000|2022-05-19 20:40:00|1.8|0|1.82|0.02|1.82|0.02|1.8|0|0
1652993100000|2022-05-19 20:45:00|1.81|0.01|1.84|0.04|1.84|0.04|1.81|0.01|0
1652993400000|2022-05-19 20:50:00|1.83|0.03|1.85|0.05|1.86|0.06|1.83|0.03|0
1652993700000|2022-05-19 20:55:00|1.84|0.04|1.83|0.03|1.85|0.05|1.83|0.03|0
1652997600000|2022-05-19 22:00:00|1.84|0.04|1.86|0.06|1.86|0.06|1.83|0.03|0
1652997900000|2022-05-19 22:05:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1652998200000|2022-05-19 22:10:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1653000300000|2022-05-19 22:45:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1653000600000|2022-05-19 22:50:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1653000900000|2022-05-19 22:55:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1653003000000|2022-05-19 23:30:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1653003300000|2022-05-19 23:35:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1653003600000|2022-05-19 23:40:00|1.88|0.08|1.88|0.08|1.89|0.09|1.87|0.07|0
1653003900000|2022-05-19 23:45:00|1.89|0.09|1.9|0.1|1.9|0.1|1.88|0.08|0
1653004200000|2022-05-19 23:50:00|1.91|0.11|1.9|0.1|1.91|0.11|1.89|0.09|0
1653004500000|2022-05-19 23:55:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1653004800000|2022-05-20 00:00:00|1.9|0.1|1.92|0.12|1.93|0.13|1.9|0.1|0
1653005100000|2022-05-20 00:05:00|1.91|0.11|1.93|0.13|1.94|0.14|1.91|0.11|0
1653005400000|2022-05-20 00:10:00|1.94|0.14|1.95|0.15|1.96|0.16|1.93|0.13|0
1653005700000|2022-05-20 00:15:00|1.96|0.16|1.94|0.14|1.98|0.18|1.94|0.14|0
1653006000000|2022-05-20 00:20:00|1.95|0.15|1.95|0.15|1.95|0.15|1.94|0.14|0
1653006300000|2022-05-20 00:25:00|1.94|0.14|1.95|0.15|1.95|0.15|1.93|0.13|0
1653006600000|2022-05-20 00:30:00|1.96|0.16|1.98|0.18|1.98|0.18|1.96|0.16|0
1653006900000|2022-05-20 00:35:00|1.97|0.17|1.98|0.18|2|0.2|1.96|0.16|0
1653007200000|2022-05-20 00:40:00|1.99|0.19|1.98|0.18|2|0.2|1.97|0.17|0
1653007500000|2022-05-20 00:45:00|1.99|0.19|1.97|0.17|1.99|0.19|1.97|0.17|0
1653007800000|2022-05-20 00:50:00|1.96|0.16|1.95|0.15|1.96|0.16|1.94|0.14|0
1653008100000|2022-05-20 00:55:00|1.96|0.16|1.95|0.15|1.96|0.16|1.93|0.13|0
1653008400000|2022-05-20 01:00:00|1.94|0.14|1.94|0.14|1.95|0.15|1.93|0.13|0
1653008700000|2022-05-20 01:05:00|1.95|0.15|1.96|0.16|1.96|0.16|1.94|0.14|0
1653009000000|2022-05-20 01:10:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1653009300000|2022-05-20 01:15:00|1.97|0.17|2|0.2|2|0.2|1.96|0.16|0
1653009600000|2022-05-20 01:20:00|1.99|0.19|2.01|0.21|2.01|0.21|1.99|0.19|0
1653009900000|2022-05-20 01:25:00|2.02|0.22|2.04|0.24|2.05|0.25|2.02|0.22|0
1653010200000|2022-05-20 01:30:00|2.03|0.23|2.07|0.27|2.08|0.28|2.03|0.23|0
1653010500000|2022-05-20 01:35:00|2.06|0.26|2.06|0.26|2.07|0.27|2.03|0.23|0
1653010800000|2022-05-20 01:40:00|2.07|0.27|2.06|0.26|2.08|0.28|2.05|0.25|0
1653011100000|2022-05-20 01:45:00|2.05|0.25|2.04|0.24|2.06|0.26|2.04|0.24|0
1653011400000|2022-05-20 01:50:00|2.05|0.25|2.06|0.26|2.06|0.26|2.04|0.24|0
1653011700000|2022-05-20 01:55:00|2.07|0.27|2.04|0.24|2.07|0.27|2.04|0.24|0
1653012000000|2022-05-20 02:00:00|2.05|0.25|2.02|0.22|2.05|0.25|2.02|0.22|0
1653012300000|2022-05-20 02:05:00|2.03|0.23|2|0.2|2.03|0.23|2|0.2|0
1653012600000|2022-05-20 02:10:00|1.99|0.19|1.96|0.16|1.99|0.19|1.96|0.16|0
1653012900000|2022-05-20 02:15:00|1.97|0.17|1.99|0.19|2|0.2|1.96|0.16|0
1653013200000|2022-05-20 02:20:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1653013500000|2022-05-20 02:25:00|2|0.2|2.01|0.21|2.01|0.21|1.99|0.19|0
1653013800000|2022-05-20 02:30:00|2|0.2|1.99|0.19|2|0.2|1.97|0.17|0
1653014100000|2022-05-20 02:35:00|2|0.2|1.99|0.19|2|0.2|1.98|0.18|0
1653014400000|2022-05-20 02:40:00|1.98|0.18|2|0.2|2|0.2|1.98|0.18|0
1653014700000|2022-05-20 02:45:00|2.01|0.21|2.05|0.25|2.05|0.25|2|0.2|0
1653015000000|2022-05-20 02:50:00|2.06|0.26|2.05|0.25|2.06|0.26|2.04|0.24|0
1653015300000|2022-05-20 02:55:00|2.04|0.24|2.05|0.25|2.05|0.25|2.03|0.23|0
1653015600000|2022-05-20 03:00:00|2.04|0.24|2.03|0.23|2.05|0.25|2.03|0.23|0
1653015900000|2022-05-20 03:05:00|2.04|0.24|2.03|0.23|2.04|0.24|2.03|0.23|0
1653016200000|2022-05-20 03:10:00|2.02|0.22|2.01|0.21|2.02|0.22|2|0.2|0
1653016500000|2022-05-20 03:15:00|2.02|0.22|2.01|0.21|2.02|0.22|2.01|0.21|0
1653016800000|2022-05-20 03:20:00|2.02|0.22|2.03|0.23|2.03|0.23|2.01|0.21|0
1653017100000|2022-05-20 03:25:00|2.02|0.22|2.02|0.22|2.04|0.24|2.02|0.22|0
1653018300000|2022-05-20 03:45:00|2.02|0.22|2.02|0.22|2.03|0.23|2.02|0.22|0
1653018600000|2022-05-20 03:50:00|2.01|0.21|2|0.2|2.03|0.23|1.99|0.19|0
1653018900000|2022-05-20 03:55:00|2.01|0.21|2.01|0.21|2.01|0.21|2|0.2|0
1653019200000|2022-05-20 04:00:00|2|0.2|2.03|0.23|2.03|0.23|2|0.2|0
1653019500000|2022-05-20 04:05:00|2.02|0.22|2.04|0.24|2.05|0.25|2.02|0.22|0
1653019800000|2022-05-20 04:10:00|2.05|0.25|2.04|0.24|2.07|0.27|2.04|0.24|0
1653020100000|2022-05-20 04:15:00|2.05|0.25|2.06|0.26|2.06|0.26|2.04|0.24|0
1653020400000|2022-05-20 04:20:00|2.05|0.25|2.07|0.27|2.07|0.27|2.05|0.25|0
1653020700000|2022-05-20 04:25:00|2.08|0.28|2.08|0.28|2.09|0.29|2.08|0.28|0
1653021000000|2022-05-20 04:30:00|2.07|0.27|2.07|0.27|2.07|0.27|2.06|0.26|0
1653021300000|2022-05-20 04:35:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1653021600000|2022-05-20 04:40:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1653021900000|2022-05-20 04:45:00|2.08|0.28|2.06|0.26|2.08|0.28|2.06|0.26|0
1653022200000|2022-05-20 04:50:00|2.07|0.27|2.07|0.27|2.07|0.27|2.06|0.26|0
1653022500000|2022-05-20 04:55:00|2.06|0.26|2.08|0.28|2.08|0.28|2.06|0.26|0
1653022800000|2022-05-20 05:00:00|2.07|0.27|2.05|0.25|2.09|0.29|2.05|0.25|0
1653023100000|2022-05-20 05:05:00|2.06|0.26|2.06|0.26|2.07|0.27|2.05|0.25|0
1653023400000|2022-05-20 05:10:00|2.05|0.25|2.06|0.26|2.07|0.27|2.05|0.25|0
1653023700000|2022-05-20 05:15:00|2.05|0.25|2.05|0.25|2.07|0.27|2.03|0.23|0
1653024000000|2022-05-20 05:20:00|2.06|0.26|2.05|0.25|2.07|0.27|2.04|0.24|0
1653024300000|2022-05-20 05:25:00|2.04|0.24|2.05|0.25|2.06|0.26|2.04|0.24|0
1653024600000|2022-05-20 05:30:00|2.06|0.26|2.05|0.25|2.07|0.27|2.05|0.25|0
1653024900000|2022-05-20 05:35:00|2.04|0.24|2.07|0.27|2.07|0.27|2.04|0.24|0
1653025200000|2022-05-20 05:40:00|2.08|0.28|2.07|0.27|2.08|0.28|2.06|0.26|0
1653289800000|2022-05-23 07:10:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1653292800000|2022-05-23 08:00:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653298200000|2022-05-23 09:30:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653298500000|2022-05-23 09:35:00|1.8|0|1.83|0.03|1.85|0.05|1.8|0|0
1653298800000|2022-05-23 09:40:00|1.82|0.02|1.82|0.02|1.84|0.04|1.82|0.02|0
1653299100000|2022-05-23 09:45:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653299400000|2022-05-23 09:50:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653300600000|2022-05-23 10:10:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1653300900000|2022-05-23 10:15:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1653301500000|2022-05-23 10:25:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1653301800000|2022-05-23 10:30:00|1.82|0.02|1.84|0.04|1.84|0.04|1.81|0.01|0
1653302100000|2022-05-23 10:35:00|1.85|0.05|1.85|0.05|1.85|0.05|1.82|0.02|0
1653302400000|2022-05-23 10:40:00|1.86|0.06|1.86|0.06|1.87|0.07|1.83|0.03|0
1653302700000|2022-05-23 10:45:00|1.85|0.05|1.88|0.08|1.9|0.1|1.85|0.05|0
1653303000000|2022-05-23 10:50:00|1.87|0.07|1.9|0.1|1.9|0.1|1.86|0.06|0
1653303300000|2022-05-23 10:55:00|1.91|0.11|1.96|0.16|1.97|0.17|1.91|0.11|0
1653303600000|2022-05-23 11:00:00|1.95|0.15|1.94|0.14|1.95|0.15|1.93|0.13|0
1653303900000|2022-05-23 11:05:00|1.93|0.13|1.93|0.13|1.94|0.14|1.92|0.12|0
1653304200000|2022-05-23 11:10:00|1.94|0.14|1.96|0.16|1.97|0.17|1.93|0.13|0
1653304500000|2022-05-23 11:15:00|1.91|0.11|1.88|0.08|1.91|0.11|1.87|0.07|0
1653304800000|2022-05-23 11:20:00|1.87|0.07|1.84|0.04|1.88|0.08|1.83|0.03|0
1653305100000|2022-05-23 11:25:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1653305400000|2022-05-23 11:30:00|1.86|0.06|1.83|0.03|1.86|0.06|1.83|0.03|0
1653305700000|2022-05-23 11:35:00|1.82|0.02|1.8|0|1.83|0.03|1.8|0|0
1653306000000|2022-05-23 11:40:00|1.81|0.01|1.83|0.03|1.84|0.04|1.8|0|0
1653306300000|2022-05-23 11:45:00|1.82|0.02|1.8|0|1.83|0.03|1.8|0|0
1653306600000|2022-05-23 11:50:00|1.81|0.01|1.81|0.01|1.83|0.03|1.8|0|0
1653306900000|2022-05-23 11:55:00|1.82|0.02|1.83|0.03|1.83|0.03|1.81|0.01|0
1653307200000|2022-05-23 12:00:00|1.84|0.04|1.87|0.07|1.88|0.08|1.84|0.04|0
1653307500000|2022-05-23 12:05:00|1.88|0.08|1.88|0.08|1.89|0.09|1.87|0.07|0
1653307800000|2022-05-23 12:10:00|1.87|0.07|1.87|0.07|1.88|0.08|1.85|0.05|0
1653308100000|2022-05-23 12:15:00|1.86|0.06|1.88|0.08|1.89|0.09|1.86|0.06|0
1653308400000|2022-05-23 12:20:00|1.89|0.09|1.87|0.07|1.89|0.09|1.86|0.06|0
1653308700000|2022-05-23 12:25:00|1.86|0.06|1.84|0.04|1.86|0.06|1.83|0.03|0
1653309000000|2022-05-23 12:30:00|1.83|0.03|1.8|0|1.83|0.03|1.8|0|0
1653309300000|2022-05-23 12:35:00|1.81|0.01|1.83|0.03|1.83|0.03|1.8|0|0
1653309600000|2022-05-23 12:40:00|1.82|0.02|1.81|0.01|1.84|0.04|1.81|0.01|0
1653309900000|2022-05-23 12:45:00|1.8|0|1.8|0|1.82|0.02|1.8|0|0
1653310200000|2022-05-23 12:50:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1653310500000|2022-05-23 12:55:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653310800000|2022-05-23 13:00:00|1.82|0.02|1.82|0.02|1.82|0.02|1.8|0|0
1653311100000|2022-05-23 13:05:00|1.83|0.03|1.84|0.04|1.84|0.04|1.81|0.01|0
1653311400000|2022-05-23 13:10:00|1.85|0.05|1.86|0.06|1.86|0.06|1.84|0.04|0
1653311700000|2022-05-23 13:15:00|1.85|0.05|1.85|0.05|1.87|0.07|1.83|0.03|0
1653312000000|2022-05-23 13:20:00|1.84|0.04|1.85|0.05|1.85|0.05|1.83|0.03|0
1653312300000|2022-05-23 13:25:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1653312600000|2022-05-23 13:30:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653313200000|2022-05-23 13:40:00|1.81|0.01|1.81|0.01|1.82|0.02|1.8|0|0
1653313500000|2022-05-23 13:45:00|1.8|0|1.88|0.08|1.91|0.11|1.8|0|0
1653313800000|2022-05-23 13:50:00|1.87|0.07|1.8|0|1.91|0.11|1.8|0|0
1653314100000|2022-05-23 13:55:00|1.81|0.01|1.8|0|1.83|0.03|1.8|0|0
1653315300000|2022-05-23 14:15:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653315600000|2022-05-23 14:20:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653315900000|2022-05-23 14:25:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1653316200000|2022-05-23 14:30:00|1.81|0.01|1.8|0|1.83|0.03|1.8|0|0
1653316500000|2022-05-23 14:35:00|1.81|0.01|1.82|0.02|1.84|0.04|1.8|0|0
1653316800000|2022-05-23 14:40:00|1.81|0.01|1.8|0|1.85|0.05|1.8|0|0
1653317100000|2022-05-23 14:45:00|1.81|0.01|1.8|0|1.87|0.07|1.8|0|0
1653317400000|2022-05-23 14:50:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653318000000|2022-05-23 15:00:00|1.81|0.01|1.9|0.1|1.91|0.11|1.81|0.01|0
1653318300000|2022-05-23 15:05:00|1.91|0.11|1.89|0.09|1.92|0.12|1.88|0.08|0
1653318600000|2022-05-23 15:10:00|1.88|0.08|1.96|0.16|1.96|0.16|1.8|0|0
1653318900000|2022-05-23 15:15:00|1.97|0.17|1.92|0.12|1.98|0.18|1.91|0.11|0
1653319200000|2022-05-23 15:20:00|1.93|0.13|1.94|0.14|1.96|0.16|1.9|0.1|0
1653319500000|2022-05-23 15:25:00|1.93|0.13|1.97|0.17|1.97|0.17|1.92|0.12|0
1653319800000|2022-05-23 15:30:00|1.96|0.16|2.04|0.24|2.05|0.25|1.95|0.15|0
1653320100000|2022-05-23 15:35:00|2.05|0.25|2.05|0.25|2.05|0.25|2.01|0.21|0
1653320400000|2022-05-23 15:40:00|2.06|0.26|2.01|0.21|2.1|0.3|2.01|0.21|0
1653320700000|2022-05-23 15:45:00|2.02|0.22|1.97|0.17|2.04|0.24|1.94|0.14|0
1653321000000|2022-05-23 15:50:00|1.98|0.18|1.99|0.19|2.01|0.21|1.96|0.16|0
1653321300000|2022-05-23 15:55:00|2|0.2|2|0.2|2.03|0.23|1.99|0.19|0
1653321600000|2022-05-23 16:00:00|1.99|0.19|2.06|0.26|2.06|0.26|1.98|0.18|0
1653321900000|2022-05-23 16:05:00|2.05|0.25|2.03|0.23|2.06|0.26|1.98|0.18|0
1653322200000|2022-05-23 16:10:00|2.02|0.22|2|0.2|2.03|0.23|1.99|0.19|0
1653322500000|2022-05-23 16:15:00|2.01|0.21|1.98|0.18|2.02|0.22|1.95|0.15|0
1653322800000|2022-05-23 16:20:00|1.99|0.19|2.01|0.21|2.02|0.22|1.98|0.18|0
1653323100000|2022-05-23 16:25:00|2|0.2|1.95|0.15|2.01|0.21|1.94|0.14|0
1653323400000|2022-05-23 16:30:00|1.96|0.16|1.94|0.14|1.96|0.16|1.9|0.1|0
1653323700000|2022-05-23 16:35:00|1.93|0.13|1.98|0.18|1.98|0.18|1.92|0.12|0
1653324000000|2022-05-23 16:40:00|1.99|0.19|1.91|0.11|1.99|0.19|1.89|0.09|0
1653324300000|2022-05-23 16:45:00|1.92|0.12|1.84|0.04|1.92|0.12|1.84|0.04|0
1653324600000|2022-05-23 16:50:00|1.85|0.05|1.82|0.02|1.86|0.06|1.81|0.01|0
1653324900000|2022-05-23 16:55:00|1.83|0.03|1.86|0.06|1.86|0.06|1.8|0|0
1653325200000|2022-05-23 17:00:00|1.85|0.05|1.82|0.02|1.86|0.06|1.82|0.02|0
1653325500000|2022-05-23 17:05:00|1.81|0.01|1.82|0.02|1.83|0.03|1.8|0|0
1653325800000|2022-05-23 17:10:00|1.81|0.01|1.83|0.03|1.84|0.04|1.8|0|0
1653326100000|2022-05-23 17:15:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1653327000000|2022-05-23 17:30:00|1.81|0.01|1.83|0.03|1.86|0.06|1.81|0.01|0
1653327300000|2022-05-23 17:35:00|1.82|0.02|1.85|0.05|1.86|0.06|1.82|0.02|0
1653327600000|2022-05-23 17:40:00|1.84|0.04|1.87|0.07|1.88|0.08|1.84|0.04|0
1653327900000|2022-05-23 17:45:00|1.86|0.06|1.91|0.11|1.93|0.13|1.86|0.06|0
1653328200000|2022-05-23 17:50:00|1.92|0.12|1.88|0.08|1.92|0.12|1.87|0.07|0
1653328500000|2022-05-23 17:55:00|1.89|0.09|1.92|0.12|1.92|0.12|1.88|0.08|0
1653328800000|2022-05-23 18:00:00|1.93|0.13|1.9|0.1|1.95|0.15|1.88|0.08|0
1653329100000|2022-05-23 18:05:00|1.91|0.11|1.92|0.12|1.93|0.13|1.88|0.08|0
1653329400000|2022-05-23 18:10:00|1.93|0.13|1.96|0.16|1.96|0.16|1.92|0.12|0
1653329700000|2022-05-23 18:15:00|1.95|0.15|1.96|0.16|1.96|0.16|1.93|0.13|0
1653330000000|2022-05-23 18:20:00|1.97|0.17|1.93|0.13|2.01|0.21|1.91|0.11|0
1653330300000|2022-05-23 18:25:00|1.92|0.12|1.9|0.1|1.93|0.13|1.89|0.09|0
1653330600000|2022-05-23 18:30:00|1.91|0.11|1.91|0.11|1.92|0.12|1.88|0.08|0
1653330900000|2022-05-23 18:35:00|1.9|0.1|1.91|0.11|1.93|0.13|1.89|0.09|0
1653331200000|2022-05-23 18:40:00|1.92|0.12|1.97|0.17|1.97|0.17|1.89|0.09|0
1653331500000|2022-05-23 18:45:00|1.96|0.16|1.89|0.09|1.98|0.18|1.87|0.07|0
1653331800000|2022-05-23 18:50:00|1.9|0.1|1.88|0.08|1.91|0.11|1.85|0.05|0
1653332100000|2022-05-23 18:55:00|1.89|0.09|1.85|0.05|1.89|0.09|1.84|0.04|0
1653332400000|2022-05-23 19:00:00|1.86|0.06|1.9|0.1|1.9|0.1|1.85|0.05|0
1653332700000|2022-05-23 19:05:00|1.89|0.09|1.93|0.13|1.94|0.14|1.88|0.08|0
1653333000000|2022-05-23 19:10:00|1.98|0.18|1.9|0.1|1.98|0.18|1.88|0.08|0
1653333300000|2022-05-23 19:15:00|1.89|0.09|1.92|0.12|1.93|0.13|1.88|0.08|0
1653333600000|2022-05-23 19:20:00|1.93|0.13|1.88|0.08|1.94|0.14|1.85|0.05|0
1653333900000|2022-05-23 19:25:00|1.87|0.07|1.89|0.09|1.91|0.11|1.86|0.06|0
1653334200000|2022-05-23 19:30:00|1.9|0.1|1.92|0.12|1.94|0.14|1.88|0.08|0
1653334500000|2022-05-23 19:35:00|1.93|0.13|1.86|0.06|1.97|0.17|1.86|0.06|0
1653334800000|2022-05-23 19:40:00|1.85|0.05|1.85|0.05|1.88|0.08|1.82|0.02|0
1653335100000|2022-05-23 19:45:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1653335400000|2022-05-23 19:50:00|1.85|0.05|1.98|0.18|2.04|0.24|1.83|0.03|0
1653335700000|2022-05-23 19:55:00|1.96|0.16|2.01|0.21|2.06|0.26|1.95|0.15|0
1653336000000|2022-05-23 20:00:00|2.03|0.23|2.03|0.23|2.07|0.27|2.03|0.23|0
1653336300000|2022-05-23 20:05:00|2.04|0.24|2.12|0.32|2.12|0.32|2.04|0.24|0
1653336600000|2022-05-23 20:10:00|2.11|0.31|2.06|0.26|2.12|0.32|2.06|0.26|0
1653336900000|2022-05-23 20:15:00|2.07|0.27|2.08|0.28|2.09|0.29|2.07|0.27|0
1653337200000|2022-05-23 20:20:00|2.07|0.27|2.07|0.27|2.08|0.28|2.06|0.26|0
1653337500000|2022-05-23 20:25:00|2.08|0.28|2.06|0.26|2.08|0.28|2.06|0.26|0
1653337800000|2022-05-23 20:30:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1653338100000|2022-05-23 20:35:00|2.07|0.27|2.07|0.27|2.07|0.27|2.06|0.26|0
1653338400000|2022-05-23 20:40:00|2.08|0.28|2.07|0.27|2.08|0.28|2.07|0.27|0
1653338700000|2022-05-23 20:45:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1653339000000|2022-05-23 20:50:00|2.08|0.28|2.07|0.27|2.08|0.28|2.07|0.27|0
1653339300000|2022-05-23 20:55:00|2.08|0.28|2.08|0.28|2.09|0.29|2.07|0.27|0
1653339900000|2022-05-23 21:05:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1653340200000|2022-05-23 21:10:00|2.05|0.25|2.03|0.23|2.06|0.26|2.03|0.23|0
1653340500000|2022-05-23 21:15:00|2.02|0.22|1.98|0.18|2.03|0.23|1.97|0.17|0
1653340800000|2022-05-23 21:20:00|1.97|0.17|1.96|0.16|1.97|0.17|1.95|0.15|0
1653341100000|2022-05-23 21:25:00|1.95|0.15|1.94|0.14|1.95|0.15|1.93|0.13|0
1653341400000|2022-05-23 21:30:00|1.93|0.13|1.91|0.11|1.94|0.14|1.91|0.11|0
1653341700000|2022-05-23 21:35:00|1.92|0.12|1.9|0.1|1.92|0.12|1.9|0.1|0
1653342000000|2022-05-23 21:40:00|1.91|0.11|1.88|0.08|1.91|0.11|1.88|0.08|0
1653342300000|2022-05-23 21:45:00|1.89|0.09|1.93|0.13|1.93|0.13|1.89|0.09|0
1653342600000|2022-05-23 21:50:00|1.92|0.12|1.9|0.1|1.93|0.13|1.9|0.1|0
1653342900000|2022-05-23 21:55:00|1.91|0.11|1.9|0.1|1.92|0.12|1.9|0.1|0
1653343200000|2022-05-23 22:00:00|1.83|0.03|1.8|0|1.83|0.03|1.8|0|0
1653346800000|2022-05-23 23:00:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653347100000|2022-05-23 23:05:00|1.8|0|1.81|0.01|1.82|0.02|1.8|0|0
1653347400000|2022-05-23 23:10:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1653349200000|2022-05-23 23:40:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1653349500000|2022-05-23 23:45:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1653349800000|2022-05-23 23:50:00|1.8|0|1.81|0.01|1.83|0.03|1.8|0|0
1653350100000|2022-05-23 23:55:00|1.82|0.02|1.82|0.02|1.83|0.03|1.82|0.02|0
1653350400000|2022-05-24 00:00:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653350700000|2022-05-24 00:05:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653351000000|2022-05-24 00:10:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1653351300000|2022-05-24 00:15:00|1.81|0.01|1.81|0.01|1.83|0.03|1.8|0|0
1653351600000|2022-05-24 00:20:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1653352200000|2022-05-24 00:30:00|1.84|0.04|1.84|0.04|1.84|0.04|1.84|0.04|0
1653352500000|2022-05-24 00:35:00|1.83|0.03|1.85|0.05|1.85|0.05|1.83|0.03|0
1653352800000|2022-05-24 00:40:00|1.84|0.04|1.83|0.03|1.85|0.05|1.82|0.02|0
1653353100000|2022-05-24 00:45:00|1.82|0.02|1.84|0.04|1.85|0.05|1.82|0.02|0
1653353400000|2022-05-24 00:50:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1653353700000|2022-05-24 00:55:00|1.83|0.03|1.82|0.02|1.84|0.04|1.82|0.02|0
1653354000000|2022-05-24 01:00:00|1.83|0.03|1.82|0.02|1.83|0.03|1.82|0.02|0
1653354300000|2022-05-24 01:05:00|1.83|0.03|1.83|0.03|1.84|0.04|1.8|0|0
1653354600000|2022-05-24 01:10:00|1.84|0.04|1.81|0.01|1.84|0.04|1.81|0.01|0
1653354900000|2022-05-24 01:15:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1653355200000|2022-05-24 01:20:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653355500000|2022-05-24 01:25:00|1.81|0.01|1.81|0.01|1.82|0.02|1.8|0|0
1653355800000|2022-05-24 01:30:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1653356100000|2022-05-24 01:35:00|1.82|0.02|1.82|0.02|1.83|0.03|1.8|0|0
1653356400000|2022-05-24 01:40:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1653356700000|2022-05-24 01:45:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1653357000000|2022-05-24 01:50:00|1.84|0.04|1.85|0.05|1.85|0.05|1.82|0.02|0
1653357300000|2022-05-24 01:55:00|1.84|0.04|1.82|0.02|1.85|0.05|1.82|0.02|0
1653357600000|2022-05-24 02:00:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653357900000|2022-05-24 02:05:00|1.82|0.02|1.81|0.01|1.82|0.02|1.8|0|0
1653358200000|2022-05-24 02:10:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1653358500000|2022-05-24 02:15:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1653359100000|2022-05-24 02:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653359700000|2022-05-24 02:35:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653364500000|2022-05-24 03:55:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653364800000|2022-05-24 04:00:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1653365400000|2022-05-24 04:10:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1653374100000|2022-05-24 06:35:00|1.86|0.06|1.8|0|1.86|0.06|1.8|0|0
1653374400000|2022-05-24 06:40:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653375000000|2022-05-24 06:50:00|1.81|0.01|1.83|0.03|1.83|0.03|1.8|0|0
1653375300000|2022-05-24 06:55:00|1.82|0.02|1.83|0.03|1.84|0.04|1.81|0.01|0
1653375600000|2022-05-24 07:00:00|1.84|0.04|1.85|0.05|1.87|0.07|1.83|0.03|0
1653375900000|2022-05-24 07:05:00|1.84|0.04|1.81|0.01|1.85|0.05|1.81|0.01|0
1653376200000|2022-05-24 07:10:00|1.8|0|1.91|0.11|1.92|0.12|1.8|0|0
1653376500000|2022-05-24 07:15:00|1.92|0.12|1.85|0.05|1.92|0.12|1.84|0.04|0
1653376800000|2022-05-24 07:20:00|1.84|0.04|1.85|0.05|1.86|0.06|1.84|0.04|0
1653377100000|2022-05-24 07:25:00|1.86|0.06|1.84|0.04|1.87|0.07|1.82|0.02|0
1653377400000|2022-05-24 07:30:00|1.85|0.05|1.86|0.06|1.9|0.1|1.85|0.05|0
1653377700000|2022-05-24 07:35:00|1.85|0.05|1.81|0.01|1.86|0.06|1.8|0|0
1653378000000|2022-05-24 07:40:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1653378600000|2022-05-24 07:50:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1653378900000|2022-05-24 07:55:00|1.8|0|1.84|0.04|1.85|0.05|1.8|0|0
1653379200000|2022-05-24 08:00:00|1.85|0.05|1.83|0.03|1.86|0.06|1.82|0.02|0
1653379500000|2022-05-24 08:05:00|1.82|0.02|1.84|0.04|1.85|0.05|1.82|0.02|0
1653379800000|2022-05-24 08:10:00|1.83|0.03|1.86|0.06|1.87|0.07|1.83|0.03|0
1653380100000|2022-05-24 08:15:00|1.85|0.05|1.83|0.03|1.86|0.06|1.82|0.02|0
1653380400000|2022-05-24 08:20:00|1.84|0.04|1.85|0.05|1.85|0.05|1.81|0.01|0
1653380700000|2022-05-24 08:25:00|1.84|0.04|1.85|0.05|1.85|0.05|1.83|0.03|0
1653381000000|2022-05-24 08:30:00|1.86|0.06|1.84|0.04|1.86|0.06|1.83|0.03|0
1653381300000|2022-05-24 08:35:00|1.83|0.03|1.84|0.04|1.84|0.04|1.82|0.02|0
1653381600000|2022-05-24 08:40:00|1.83|0.03|1.81|0.01|1.84|0.04|1.81|0.01|0
1653381900000|2022-05-24 08:45:00|1.82|0.02|1.83|0.03|1.84|0.04|1.81|0.01|0
1653382200000|2022-05-24 08:50:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1653384300000|2022-05-24 09:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653384600000|2022-05-24 09:30:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653384900000|2022-05-24 09:35:00|1.8|0|1.82|0.02|1.82|0.02|1.8|0|0
1653385200000|2022-05-24 09:40:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1653385500000|2022-05-24 09:45:00|1.82|0.02|1.84|0.04|1.84|0.04|1.81|0.01|0
1653385800000|2022-05-24 09:50:00|1.83|0.03|1.85|0.05|1.85|0.05|1.83|0.03|0
1653386100000|2022-05-24 09:55:00|1.86|0.06|1.85|0.05|1.87|0.07|1.85|0.05|0
1653386400000|2022-05-24 10:00:00|1.86|0.06|1.84|0.04|1.86|0.06|1.83|0.03|0
1653386700000|2022-05-24 10:05:00|1.83|0.03|1.87|0.07|1.87|0.07|1.83|0.03|0
1653387000000|2022-05-24 10:10:00|1.86|0.06|1.86|0.06|1.88|0.08|1.86|0.06|0
1653387300000|2022-05-24 10:15:00|1.87|0.07|1.89|0.09|1.89|0.09|1.87|0.07|0
1653387600000|2022-05-24 10:20:00|1.9|0.1|1.89|0.09|1.91|0.11|1.89|0.09|0
1653387900000|2022-05-24 10:25:00|1.88|0.08|1.9|0.1|1.9|0.1|1.87|0.07|0
1653388200000|2022-05-24 10:30:00|1.89|0.09|1.89|0.09|1.91|0.11|1.89|0.09|0
1653388500000|2022-05-24 10:35:00|1.88|0.08|1.88|0.08|1.88|0.08|1.87|0.07|0
1653388800000|2022-05-24 10:40:00|1.89|0.09|1.88|0.08|1.89|0.09|1.87|0.07|0
1653389100000|2022-05-24 10:45:00|1.87|0.07|1.87|0.07|1.88|0.08|1.87|0.07|0
1653389400000|2022-05-24 10:50:00|1.88|0.08|1.87|0.07|1.88|0.08|1.86|0.06|0
1653389700000|2022-05-24 10:55:00|1.88|0.08|1.87|0.07|1.89|0.09|1.87|0.07|0
1653390000000|2022-05-24 11:00:00|1.88|0.08|1.87|0.07|1.92|0.12|1.86|0.06|0
1653390300000|2022-05-24 11:05:00|1.89|0.09|1.93|0.13|1.93|0.13|1.87|0.07|0
1653390600000|2022-05-24 11:10:00|1.92|0.12|1.9|0.1|1.92|0.12|1.9|0.1|0
1653390900000|2022-05-24 11:15:00|1.89|0.09|1.92|0.12|1.92|0.12|1.89|0.09|0
1653391200000|2022-05-24 11:20:00|1.91|0.11|1.89|0.09|1.92|0.12|1.89|0.09|0
1653391500000|2022-05-24 11:25:00|1.9|0.1|1.91|0.11|1.92|0.12|1.89|0.09|0
1653391800000|2022-05-24 11:30:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1653392100000|2022-05-24 11:35:00|1.93|0.13|1.87|0.07|1.93|0.13|1.87|0.07|0
1653392400000|2022-05-24 11:40:00|1.86|0.06|1.89|0.09|1.89|0.09|1.86|0.06|0
1653392700000|2022-05-24 11:45:00|1.88|0.08|1.87|0.07|1.89|0.09|1.87|0.07|0
1653393000000|2022-05-24 11:50:00|1.88|0.08|1.85|0.05|1.88|0.08|1.85|0.05|0
1653393300000|2022-05-24 11:55:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1653393600000|2022-05-24 12:00:00|1.86|0.06|1.87|0.07|1.87|0.07|1.83|0.03|0
1653393900000|2022-05-24 12:05:00|1.86|0.06|1.81|0.01|1.87|0.07|1.8|0|0
1653394200000|2022-05-24 12:10:00|1.82|0.02|1.83|0.03|1.84|0.04|1.82|0.02|0
1653394500000|2022-05-24 12:15:00|1.82|0.02|1.83|0.03|1.83|0.03|1.82|0.02|0
1653394800000|2022-05-24 12:20:00|1.82|0.02|1.82|0.02|1.83|0.03|1.81|0.01|0
1653395100000|2022-05-24 12:25:00|1.81|0.01|1.84|0.04|1.85|0.05|1.81|0.01|0
1653395400000|2022-05-24 12:30:00|1.83|0.03|1.86|0.06|1.87|0.07|1.82|0.02|0
1653395700000|2022-05-24 12:35:00|1.85|0.05|1.88|0.08|1.89|0.09|1.85|0.05|0
1653396000000|2022-05-24 12:40:00|1.87|0.07|1.88|0.08|1.9|0.1|1.87|0.07|0
1653396300000|2022-05-24 12:45:00|1.89|0.09|1.9|0.1|1.9|0.1|1.88|0.08|0
1653396600000|2022-05-24 12:50:00|1.89|0.09|1.89|0.09|1.92|0.12|1.89|0.09|0
1653396900000|2022-05-24 12:55:00|1.88|0.08|1.89|0.09|1.9|0.1|1.88|0.08|0
1653397200000|2022-05-24 13:00:00|1.88|0.08|1.87|0.07|1.89|0.09|1.85|0.05|0
1653397500000|2022-05-24 13:05:00|1.86|0.06|1.86|0.06|1.88|0.08|1.86|0.06|0
1653397800000|2022-05-24 13:10:00|1.87|0.07|1.88|0.08|1.88|0.08|1.86|0.06|0
1653398100000|2022-05-24 13:15:00|1.89|0.09|1.88|0.08|1.89|0.09|1.87|0.07|0
1653398400000|2022-05-24 13:20:00|1.89|0.09|1.89|0.09|1.91|0.11|1.89|0.09|0
1653398700000|2022-05-24 13:25:00|1.88|0.08|1.85|0.05|1.88|0.08|1.84|0.04|0
1653399000000|2022-05-24 13:30:00|1.87|0.07|1.82|0.02|1.92|0.12|1.8|0|0
1653399300000|2022-05-24 13:35:00|1.81|0.01|1.8|0|1.83|0.03|1.8|0|0
1653402300000|2022-05-24 14:25:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653402600000|2022-05-24 14:30:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1653407100000|2022-05-24 15:45:00|1.81|0.01|1.8|0|1.95|0.15|1.8|0|0
1653408900000|2022-05-24 16:15:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653409500000|2022-05-24 16:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653411300000|2022-05-24 16:55:00|1.81|0.01|1.81|0.01|1.86|0.06|1.8|0|0
1653411600000|2022-05-24 17:00:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1653413700000|2022-05-24 17:35:00|1.81|0.01|1.84|0.04|1.84|0.04|1.81|0.01|0
1653414000000|2022-05-24 17:40:00|1.85|0.05|1.84|0.04|1.93|0.13|1.83|0.03|0
1653414300000|2022-05-24 17:45:00|1.83|0.03|1.84|0.04|1.89|0.09|1.81|0.01|0
1653414600000|2022-05-24 17:50:00|1.85|0.05|1.86|0.06|1.88|0.08|1.83|0.03|0
1653414900000|2022-05-24 17:55:00|1.87|0.07|1.86|0.06|1.9|0.1|1.84|0.04|0
1653415200000|2022-05-24 18:00:00|1.87|0.07|1.8|0|1.87|0.07|1.8|0|0
1653415500000|2022-05-24 18:05:00|1.81|0.01|1.91|0.11|1.94|0.14|1.8|0|0
1653415800000|2022-05-24 18:10:00|1.92|0.12|1.93|0.13|2|0.2|1.91|0.11|0
1653416100000|2022-05-24 18:15:00|1.92|0.12|1.8|0|1.95|0.15|1.8|0|0
1653416400000|2022-05-24 18:20:00|1.81|0.01|1.95|0.15|1.95|0.15|1.81|0.01|0
1653416700000|2022-05-24 18:25:00|1.96|0.16|1.93|0.13|1.99|0.19|1.93|0.13|0
1653417000000|2022-05-24 18:30:00|1.92|0.12|1.98|0.18|1.98|0.18|1.91|0.11|0
1653417300000|2022-05-24 18:35:00|1.97|0.17|2.01|0.21|2.02|0.22|1.96|0.16|0
1653417600000|2022-05-24 18:40:00|2.02|0.22|1.89|0.09|2.02|0.22|1.89|0.09|0
1653417900000|2022-05-24 18:45:00|1.88|0.08|1.83|0.03|1.89|0.09|1.81|0.01|0
1653418200000|2022-05-24 18:50:00|1.82|0.02|1.81|0.01|1.84|0.04|1.8|0|0
1653418500000|2022-05-24 18:55:00|1.8|0|1.84|0.04|1.85|0.05|1.8|0|0
1653418800000|2022-05-24 19:00:00|1.83|0.03|1.92|0.12|1.93|0.13|1.83|0.03|0
1653419100000|2022-05-24 19:05:00|1.91|0.11|1.92|0.12|1.96|0.16|1.91|0.11|0
1653419400000|2022-05-24 19:10:00|1.93|0.13|2.06|0.26|2.06|0.26|1.92|0.12|0
1653419700000|2022-05-24 19:15:00|2.07|0.27|2.05|0.25|2.1|0.3|2.03|0.23|0
1653420000000|2022-05-24 19:20:00|2.04|0.24|2.09|0.29|2.11|0.31|1.99|0.19|0
1653420300000|2022-05-24 19:25:00|2.08|0.28|2.12|0.32|2.14|0.34|2.06|0.26|0
1653420600000|2022-05-24 19:30:00|2.13|0.33|2.13|0.33|2.15|0.35|2.1|0.3|0
1653420900000|2022-05-24 19:35:00|2.14|0.34|2.31|0.51|2.37|0.57|2.14|0.34|0
1653421200000|2022-05-24 19:40:00|2.32|0.52|2.15|0.35|2.36|0.56|2.15|0.35|0
1653421500000|2022-05-24 19:45:00|2.14|0.34|2.17|0.37|2.25|0.45|2.14|0.34|0
1653421800000|2022-05-24 19:50:00|2.19|0.39|2.07|0.27|2.21|0.41|2.07|0.27|0
1653422100000|2022-05-24 19:55:00|2.06|0.26|1.99|0.19|2.13|0.33|1.97|0.17|0
1653422400000|2022-05-24 20:00:00|2|0.2|2.09|0.29|2.13|0.33|2|0.2|0
1653422700000|2022-05-24 20:05:00|2.08|0.28|2.09|0.29|2.09|0.29|2.08|0.28|0
1653423000000|2022-05-24 20:10:00|2.08|0.28|2.1|0.3|2.1|0.3|2.07|0.27|0
1653423300000|2022-05-24 20:15:00|2.11|0.31|2.09|0.29|2.11|0.31|2.09|0.29|0
1653423600000|2022-05-24 20:20:00|2.08|0.28|2.04|0.24|2.08|0.28|2.03|0.23|0
1653423900000|2022-05-24 20:25:00|2.05|0.25|2.06|0.26|2.06|0.26|2.04|0.24|0
1653424200000|2022-05-24 20:30:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1653424500000|2022-05-24 20:35:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1653424800000|2022-05-24 20:40:00|2.07|0.27|2.07|0.27|2.08|0.28|2.07|0.27|0
1653425100000|2022-05-24 20:45:00|2.08|0.28|2.09|0.29|2.1|0.3|2.07|0.27|0
1653425400000|2022-05-24 20:50:00|2.1|0.3|2.1|0.3|2.1|0.3|2.09|0.29|0
1653425700000|2022-05-24 20:55:00|2.11|0.31|2.12|0.32|2.13|0.33|2.11|0.31|0
1653426000000|2022-05-24 21:00:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1653426300000|2022-05-24 21:05:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1653426600000|2022-05-24 21:10:00|2.11|0.31|2.11|0.31|2.12|0.32|2.11|0.31|0
1653426900000|2022-05-24 21:15:00|2.12|0.32|2.12|0.32|2.12|0.32|2.11|0.31|0
1653427200000|2022-05-24 21:20:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1653427800000|2022-05-24 21:30:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1653428700000|2022-05-24 21:45:00|2.11|0.31|2.11|0.31|2.12|0.32|2.11|0.31|0
1653429000000|2022-05-24 21:50:00|2.12|0.32|2.12|0.32|2.12|0.32|2.12|0.32|0
1653429600000|2022-05-24 22:00:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1653429900000|2022-05-24 22:05:00|2.13|0.33|2.14|0.34|2.15|0.35|2.13|0.33|0
1653430200000|2022-05-24 22:10:00|2.15|0.35|2.2|0.4|2.2|0.4|2.15|0.35|0
1653430500000|2022-05-24 22:15:00|2.21|0.41|2.21|0.41|2.22|0.42|2.2|0.4|0
1653430800000|2022-05-24 22:20:00|2.2|0.4|2.21|0.41|2.21|0.41|2.19|0.39|0
1653431100000|2022-05-24 22:25:00|2.2|0.4|2.21|0.41|2.22|0.42|2.2|0.4|0
1653431400000|2022-05-24 22:30:00|2.2|0.4|2.22|0.42|2.22|0.42|2.2|0.4|0
1653431700000|2022-05-24 22:35:00|2.23|0.43|2.22|0.42|2.24|0.44|2.22|0.42|0
1653432000000|2022-05-24 22:40:00|2.23|0.43|2.21|0.41|2.23|0.43|2.21|0.41|0
1653432300000|2022-05-24 22:45:00|2.2|0.4|2.21|0.41|2.21|0.41|2.19|0.39|0
1653432600000|2022-05-24 22:50:00|2.2|0.4|2.19|0.39|2.21|0.41|2.19|0.39|0
1653432900000|2022-05-24 22:55:00|2.2|0.4|2.2|0.4|2.21|0.41|2.2|0.4|0
1653433200000|2022-05-24 23:00:00|2.21|0.41|2.21|0.41|2.21|0.41|2.2|0.4|0
1653433500000|2022-05-24 23:05:00|2.22|0.42|2.23|0.43|2.24|0.44|2.21|0.41|0
1653433800000|2022-05-24 23:10:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1653434100000|2022-05-24 23:15:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1653434700000|2022-05-24 23:25:00|2.25|0.45|2.22|0.42|2.25|0.45|2.22|0.42|0
1653435000000|2022-05-24 23:30:00|2.23|0.43|2.23|0.43|2.24|0.44|2.23|0.43|0
1653435300000|2022-05-24 23:35:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1653435600000|2022-05-24 23:40:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1653435900000|2022-05-24 23:45:00|2.2|0.4|2.19|0.39|2.21|0.41|2.19|0.39|0
1653436200000|2022-05-24 23:50:00|2.2|0.4|2.18|0.38|2.2|0.4|2.18|0.38|0
1653436500000|2022-05-24 23:55:00|2.19|0.39|2.2|0.4|2.2|0.4|2.18|0.38|0
1653436800000|2022-05-25 00:00:00|2.19|0.39|2.16|0.36|2.19|0.39|2.16|0.36|0
1653437100000|2022-05-25 00:05:00|2.17|0.37|2.15|0.35|2.18|0.38|2.14|0.34|0
1653437400000|2022-05-25 00:10:00|2.14|0.34|2.09|0.29|2.14|0.34|2.08|0.28|0
1653437700000|2022-05-25 00:15:00|2.08|0.28|2.07|0.27|2.1|0.3|2.05|0.25|0
1653438000000|2022-05-25 00:20:00|2.06|0.26|2.07|0.27|2.08|0.28|2.05|0.25|0
1653438300000|2022-05-25 00:25:00|2.08|0.28|2.09|0.29|2.09|0.29|2.04|0.24|0
1653438600000|2022-05-25 00:30:00|2.1|0.3|2.08|0.28|2.11|0.31|2.07|0.27|0
1653438900000|2022-05-25 00:35:00|2.07|0.27|2.09|0.29|2.1|0.3|2.07|0.27|0
1653439200000|2022-05-25 00:40:00|2.1|0.3|2.11|0.31|2.11|0.31|2.09|0.29|0
1653439500000|2022-05-25 00:45:00|2.12|0.32|2.11|0.31|2.13|0.33|2.11|0.31|0
1653439800000|2022-05-25 00:50:00|2.12|0.32|2.1|0.3|2.12|0.32|2.1|0.3|0
1653440100000|2022-05-25 00:55:00|2.11|0.31|2.1|0.3|2.12|0.32|2.1|0.3|0
1653440400000|2022-05-25 01:00:00|2.11|0.31|2.13|0.33|2.13|0.33|2.1|0.3|0
1653440700000|2022-05-25 01:05:00|2.12|0.32|2.13|0.33|2.14|0.34|2.1|0.3|0
1653441000000|2022-05-25 01:10:00|2.14|0.34|2.12|0.32|2.14|0.34|2.11|0.31|0
1653441300000|2022-05-25 01:15:00|2.13|0.33|2.15|0.35|2.16|0.36|2.13|0.33|0
1653441600000|2022-05-25 01:20:00|2.16|0.36|2.13|0.33|2.16|0.36|2.12|0.32|0
1653441900000|2022-05-25 01:25:00|2.14|0.34|2.13|0.33|2.14|0.34|2.12|0.32|0
1653442200000|2022-05-25 01:30:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1653442500000|2022-05-25 01:35:00|2.14|0.34|2.15|0.35|2.15|0.35|2.12|0.32|0
1653442800000|2022-05-25 01:40:00|2.14|0.34|2.14|0.34|2.15|0.35|2.14|0.34|0
1653443100000|2022-05-25 01:45:00|2.15|0.35|2.16|0.36|2.16|0.36|2.14|0.34|0
1653443400000|2022-05-25 01:50:00|2.15|0.35|2.14|0.34|2.16|0.36|2.14|0.34|0
1653443700000|2022-05-25 01:55:00|2.13|0.33|2.15|0.35|2.15|0.35|2.13|0.33|0
1653444000000|2022-05-25 02:00:00|2.16|0.36|2.21|0.41|2.21|0.41|2.16|0.36|0
1653444300000|2022-05-25 02:05:00|2.2|0.4|2.2|0.4|2.21|0.41|2.19|0.39|0
1653444600000|2022-05-25 02:10:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1653444900000|2022-05-25 02:15:00|2.18|0.38|2.18|0.38|2.21|0.41|2.18|0.38|0
1653445200000|2022-05-25 02:20:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1653445500000|2022-05-25 02:25:00|2.2|0.4|2.18|0.38|2.2|0.4|2.17|0.37|0
1653445800000|2022-05-25 02:30:00|2.17|0.37|2.16|0.36|2.18|0.38|2.15|0.35|0
1653446100000|2022-05-25 02:35:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1653446400000|2022-05-25 02:40:00|2.15|0.35|2.14|0.34|2.16|0.36|2.14|0.34|0
1653446700000|2022-05-25 02:45:00|2.13|0.33|2.17|0.37|2.17|0.37|2.13|0.33|0
1653447000000|2022-05-25 02:50:00|2.18|0.38|2.16|0.36|2.18|0.38|2.16|0.36|0
1653447300000|2022-05-25 02:55:00|2.17|0.37|2.17|0.37|2.17|0.37|2.16|0.36|0
1653447600000|2022-05-25 03:00:00|2.18|0.38|2.18|0.38|2.19|0.39|2.17|0.37|0
1653447900000|2022-05-25 03:05:00|2.19|0.39|2.18|0.38|2.19|0.39|2.17|0.37|0
1653448200000|2022-05-25 03:10:00|2.19|0.39|2.2|0.4|2.2|0.4|2.18|0.38|0
1653448500000|2022-05-25 03:15:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1653448800000|2022-05-25 03:20:00|2.18|0.38|2.19|0.39|2.19|0.39|2.17|0.37|0
1653449100000|2022-05-25 03:25:00|2.18|0.38|2.19|0.39|2.2|0.4|2.18|0.38|0
1653449400000|2022-05-25 03:30:00|2.2|0.4|2.23|0.43|2.23|0.43|2.19|0.39|0
1653449700000|2022-05-25 03:35:00|2.22|0.42|2.23|0.43|2.24|0.44|2.22|0.42|0
1653450000000|2022-05-25 03:40:00|2.24|0.44|2.25|0.45|2.25|0.45|2.23|0.43|0
1653450900000|2022-05-25 03:55:00|2.26|0.46|2.28|0.48|2.29|0.49|2.26|0.46|0
1653451200000|2022-05-25 04:00:00|2.27|0.47|2.26|0.46|2.28|0.48|2.26|0.46|0
1653451500000|2022-05-25 04:05:00|2.27|0.47|2.26|0.46|2.27|0.47|2.26|0.46|0
1653451800000|2022-05-25 04:10:00|2.25|0.45|2.24|0.44|2.26|0.46|2.23|0.43|0
1653452100000|2022-05-25 04:15:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1653452400000|2022-05-25 04:20:00|2.25|0.45|2.25|0.45|2.26|0.46|2.24|0.44|0
1653452700000|2022-05-25 04:25:00|2.24|0.44|2.24|0.44|2.25|0.45|2.23|0.43|0
1653453000000|2022-05-25 04:30:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1653453300000|2022-05-25 04:35:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1653453600000|2022-05-25 04:40:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1653453900000|2022-05-25 04:45:00|2.25|0.45|2.22|0.42|2.25|0.45|2.21|0.41|0
1653454200000|2022-05-25 04:50:00|2.23|0.43|2.23|0.43|2.24|0.44|2.22|0.42|0
1653454500000|2022-05-25 04:55:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1653454800000|2022-05-25 05:00:00|2.23|0.43|2.23|0.43|2.24|0.44|2.22|0.42|0
1653455100000|2022-05-25 05:05:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1653455400000|2022-05-25 05:10:00|2.24|0.44|2.25|0.45|2.26|0.46|2.23|0.43|0
1653455700000|2022-05-25 05:15:00|2.24|0.44|2.26|0.46|2.27|0.47|2.24|0.44|0
1653456000000|2022-05-25 05:20:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1653456300000|2022-05-25 05:25:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1653456600000|2022-05-25 05:30:00|2.22|0.42|2.21|0.41|2.23|0.43|2.2|0.4|0
1653456900000|2022-05-25 05:35:00|2.2|0.4|2.2|0.4|2.22|0.42|2.2|0.4|0
1653457200000|2022-05-25 05:40:00|2.21|0.41|2.19|0.39|2.21|0.41|2.18|0.38|0
1653457500000|2022-05-25 05:45:00|2.2|0.4|2.18|0.38|2.2|0.4|2.17|0.37|0
1653457800000|2022-05-25 05:50:00|2.19|0.39|2.19|0.39|2.19|0.39|2.17|0.37|0
1653458100000|2022-05-25 05:55:00|2.18|0.38|2.2|0.4|2.2|0.4|2.18|0.38|0
1653458400000|2022-05-25 06:00:00|2.21|0.41|2.23|0.43|2.29|0.49|1.8|0|0
1653458700000|2022-05-25 06:05:00|2.22|0.42|2.22|0.42|2.24|0.44|2.22|0.42|0
1653459000000|2022-05-25 06:10:00|2.23|0.43|2.21|0.41|2.23|0.43|2.2|0.4|0
1653459300000|2022-05-25 06:15:00|2.2|0.4|2.18|0.38|2.21|0.41|2.16|0.36|0
1653459600000|2022-05-25 06:20:00|2.19|0.39|2.18|0.38|2.2|0.4|2.17|0.37|0
1653459900000|2022-05-25 06:25:00|2.19|0.39|2.19|0.39|2.19|0.39|2.17|0.37|0
1653460200000|2022-05-25 06:30:00|2.18|0.38|2.2|0.4|2.2|0.4|2.17|0.37|0
1653460500000|2022-05-25 06:35:00|2.21|0.41|2.25|0.45|2.25|0.45|2.21|0.41|0
1653460800000|2022-05-25 06:40:00|2.24|0.44|2.28|0.48|2.29|0.49|2.24|0.44|0
1653461100000|2022-05-25 06:45:00|2.29|0.49|2.3|0.5|2.31|0.51|2.25|0.45|0
1653461400000|2022-05-25 06:50:00|2.29|0.49|2.31|0.51|2.33|0.53|2.29|0.49|0
1653461700000|2022-05-25 06:55:00|2.32|0.52|2.34|0.54|2.34|0.54|2.3|0.5|0
1653462000000|2022-05-25 07:00:00|2.33|0.53|2.25|0.45|2.33|0.53|2.24|0.44|0
1653462300000|2022-05-25 07:05:00|2.26|0.46|2.29|0.49|2.31|0.51|2.24|0.44|0
1653462600000|2022-05-25 07:10:00|2.28|0.48|2.3|0.5|2.31|0.51|2.26|0.46|0
1653462900000|2022-05-25 07:15:00|2.29|0.49|2.28|0.48|2.33|0.53|2.27|0.47|0
1653463200000|2022-05-25 07:20:00|2.27|0.47|2.25|0.45|2.27|0.47|2.22|0.42|0
1653463500000|2022-05-25 07:25:00|2.26|0.46|2.22|0.42|2.26|0.46|2.22|0.42|0
1653463800000|2022-05-25 07:30:00|2.21|0.41|2.2|0.4|2.22|0.42|2.18|0.38|0
1653464100000|2022-05-25 07:35:00|2.21|0.41|2.16|0.36|2.21|0.41|2.15|0.35|0
1653464400000|2022-05-25 07:40:00|2.17|0.37|2.17|0.37|2.19|0.39|2.16|0.36|0
1653464700000|2022-05-25 07:45:00|2.16|0.36|2.18|0.38|2.18|0.38|2.15|0.35|0
1653465000000|2022-05-25 07:50:00|2.19|0.39|2.19|0.39|2.2|0.4|2.17|0.37|0
1653465300000|2022-05-25 07:55:00|2.18|0.38|2.16|0.36|2.19|0.39|2.15|0.35|0
1653465600000|2022-05-25 08:00:00|2.17|0.37|2.12|0.32|2.18|0.38|2.09|0.29|0
1653465900000|2022-05-25 08:05:00|2.11|0.31|2.04|0.24|2.11|0.31|2.04|0.24|0
1653466200000|2022-05-25 08:10:00|2.03|0.23|2.06|0.26|2.07|0.27|2.03|0.23|0
1653466500000|2022-05-25 08:15:00|2.05|0.25|2.04|0.24|2.06|0.26|2.03|0.23|0
1653466800000|2022-05-25 08:20:00|2.03|0.23|2.06|0.26|2.07|0.27|2.03|0.23|0
1653467100000|2022-05-25 08:25:00|2.07|0.27|2.06|0.26|2.07|0.27|2.05|0.25|0
1653467400000|2022-05-25 08:30:00|2.07|0.27|2.1|0.3|2.1|0.3|2.07|0.27|0
1653467700000|2022-05-25 08:35:00|2.09|0.29|2.1|0.3|2.12|0.32|2.08|0.28|0
1653468000000|2022-05-25 08:40:00|2.11|0.31|2.11|0.31|2.12|0.32|2.1|0.3|0
1653468300000|2022-05-25 08:45:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1653468600000|2022-05-25 08:50:00|2.11|0.31|2.12|0.32|2.13|0.33|2.09|0.29|0
1653468900000|2022-05-25 08:55:00|2.11|0.31|2.07|0.27|2.11|0.31|2.07|0.27|0
1653469200000|2022-05-25 09:00:00|2.06|0.26|2.03|0.23|2.07|0.27|2.02|0.22|0
1653469500000|2022-05-25 09:05:00|2.02|0.22|2.03|0.23|2.04|0.24|2.02|0.22|0
1653469800000|2022-05-25 09:10:00|2.04|0.24|1.98|0.18|2.04|0.24|1.98|0.18|0
1653470100000|2022-05-25 09:15:00|1.97|0.17|2.02|0.22|2.03|0.23|1.97|0.17|0
1653470400000|2022-05-25 09:20:00|2.03|0.23|2.02|0.22|2.03|0.23|2|0.2|0
1653470700000|2022-05-25 09:25:00|2.01|0.21|2.03|0.23|2.04|0.24|1.99|0.19|0
1653471000000|2022-05-25 09:30:00|2.02|0.22|2.06|0.26|2.06|0.26|2.01|0.21|0
1653471300000|2022-05-25 09:35:00|2.05|0.25|2.06|0.26|2.07|0.27|2.05|0.25|0
1653471600000|2022-05-25 09:40:00|2.05|0.25|2.04|0.24|2.06|0.26|2.04|0.24|0
1653471900000|2022-05-25 09:45:00|2.05|0.25|2.08|0.28|2.08|0.28|2.05|0.25|0
1653472200000|2022-05-25 09:50:00|2.07|0.27|2.11|0.31|2.11|0.31|2.07|0.27|0
1653472500000|2022-05-25 09:55:00|2.1|0.3|2.09|0.29|2.11|0.31|2.09|0.29|0
1653472800000|2022-05-25 10:00:00|2.1|0.3|2.11|0.31|2.12|0.32|2.09|0.29|0
1653473100000|2022-05-25 10:05:00|2.12|0.32|2.11|0.31|2.12|0.32|2.1|0.3|0
1653473400000|2022-05-25 10:10:00|2.12|0.32|2.09|0.29|2.13|0.33|2.08|0.28|0
1653473700000|2022-05-25 10:15:00|2.08|0.28|2.09|0.29|2.09|0.29|2.07|0.27|0
1653474000000|2022-05-25 10:20:00|2.08|0.28|2.1|0.3|2.11|0.31|2.08|0.28|0
1653474300000|2022-05-25 10:25:00|2.11|0.31|2.09|0.29|2.12|0.32|2.09|0.29|0
1653474600000|2022-05-25 10:30:00|2.08|0.28|2.06|0.26|2.09|0.29|2.06|0.26|0
1653474900000|2022-05-25 10:35:00|2.07|0.27|2.06|0.26|2.07|0.27|2.05|0.25|0
1653475200000|2022-05-25 10:40:00|2.07|0.27|2.08|0.28|2.09|0.29|2.06|0.26|0
1653475500000|2022-05-25 10:45:00|2.07|0.27|2.01|0.21|2.07|0.27|2|0.2|0
1653475800000|2022-05-25 10:50:00|2|0.2|2.01|0.21|2.02|0.22|1.99|0.19|0
1653476100000|2022-05-25 10:55:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1653476400000|2022-05-25 11:00:00|1.98|0.18|2.02|0.22|2.02|0.22|1.98|0.18|0
1653476700000|2022-05-25 11:05:00|2.01|0.21|2.02|0.22|2.03|0.23|2.01|0.21|0
1653477000000|2022-05-25 11:10:00|2.01|0.21|1.98|0.18|2.01|0.21|1.97|0.17|0
1653477300000|2022-05-25 11:15:00|1.99|0.19|2.04|0.24|2.04|0.24|1.92|0.12|0
1653477600000|2022-05-25 11:20:00|2.09|0.29|2.04|0.24|2.09|0.29|2.04|0.24|0
1653477900000|2022-05-25 11:25:00|2.02|0.22|2.04|0.24|2.04|0.24|1.99|0.19|0
1653478200000|2022-05-25 11:30:00|2.03|0.23|2.01|0.21|2.05|0.25|2.01|0.21|0
1653478500000|2022-05-25 11:35:00|2.02|0.22|2.01|0.21|2.02|0.22|1.98|0.18|0
1653478800000|2022-05-25 11:40:00|2|0.2|1.98|0.18|2|0.2|1.97|0.17|0
1653479100000|2022-05-25 11:45:00|1.99|0.19|2.01|0.21|2.01|0.21|1.96|0.16|0
1653479400000|2022-05-25 11:50:00|2|0.2|2.04|0.24|2.04|0.24|2|0.2|0
1653479700000|2022-05-25 11:55:00|2.03|0.23|2.02|0.22|2.07|0.27|2.01|0.21|0
1653480000000|2022-05-25 12:00:00|2.03|0.23|2.02|0.22|2.03|0.23|2|0.2|0
1653480300000|2022-05-25 12:05:00|2.01|0.21|1.99|0.19|2.01|0.21|1.98|0.18|0
1653480600000|2022-05-25 12:10:00|1.98|0.18|2.02|0.22|2.02|0.22|1.98|0.18|0
1653480900000|2022-05-25 12:15:00|2.03|0.23|2|0.2|2.03|0.23|2|0.2|0
1653481200000|2022-05-25 12:20:00|2.01|0.21|2.02|0.22|2.03|0.23|2.01|0.21|0
1653481500000|2022-05-25 12:25:00|2.01|0.21|1.99|0.19|2.03|0.23|1.99|0.19|0
1653481800000|2022-05-25 12:30:00|1.98|0.18|2.05|0.25|2.07|0.27|1.95|0.15|0
1653482100000|2022-05-25 12:35:00|2.06|0.26|2.03|0.23|2.06|0.26|2.01|0.21|0
1653482400000|2022-05-25 12:40:00|2.02|0.22|2.02|0.22|2.05|0.25|2|0.2|0
1653482700000|2022-05-25 12:45:00|2.01|0.21|2.03|0.23|2.04|0.24|2.01|0.21|0
1653483000000|2022-05-25 12:50:00|2.04|0.24|2.11|0.31|2.17|0.37|2.03|0.23|0
1653483300000|2022-05-25 12:55:00|2.1|0.3|2.1|0.3|2.12|0.32|2.08|0.28|0
1653483600000|2022-05-25 13:00:00|2.11|0.31|2.1|0.3|2.14|0.34|2.09|0.29|0
1653483900000|2022-05-25 13:05:00|2.09|0.29|2.14|0.34|2.15|0.35|2.09|0.29|0
1653484200000|2022-05-25 13:10:00|2.13|0.33|2.1|0.3|2.14|0.34|2.1|0.3|0
1653484500000|2022-05-25 13:15:00|2.11|0.31|2.1|0.3|2.11|0.31|2.08|0.28|0
1653484800000|2022-05-25 13:20:00|2.09|0.29|2.14|0.34|2.14|0.34|2.09|0.29|0
1653485100000|2022-05-25 13:25:00|2.13|0.33|2.1|0.3|2.13|0.33|2.08|0.28|0
1653485400000|2022-05-25 13:30:00|2.12|0.32|2.23|0.43|2.25|0.45|2.07|0.27|0
1653485700000|2022-05-25 13:35:00|2.24|0.44|2.22|0.42|2.27|0.47|2.14|0.34|0
1653486000000|2022-05-25 13:40:00|2.23|0.43|2.24|0.44|2.26|0.46|2.16|0.36|0
1653486300000|2022-05-25 13:45:00|2.27|0.47|2.14|0.34|2.32|0.52|2.12|0.32|0
1653486600000|2022-05-25 13:50:00|2.13|0.33|2.21|0.41|2.23|0.43|2.13|0.33|0
1653486900000|2022-05-25 13:55:00|2.22|0.42|2.3|0.5|2.32|0.52|2.2|0.4|0
1653487200000|2022-05-25 14:00:00|2.29|0.49|2.31|0.51|2.35|0.55|2.24|0.44|0
1653487500000|2022-05-25 14:05:00|2.29|0.49|2.25|0.45|2.3|0.5|2.2|0.4|0
1653487800000|2022-05-25 14:10:00|2.26|0.46|2.35|0.55|2.36|0.56|2.21|0.41|0
1653488100000|2022-05-25 14:15:00|2.34|0.54|2.28|0.48|2.38|0.58|2.19|0.39|0
1653488400000|2022-05-25 14:20:00|2.27|0.47|2.29|0.49|2.32|0.52|2.25|0.45|0
1653488700000|2022-05-25 14:25:00|2.3|0.5|2.31|0.51|2.32|0.52|2.23|0.43|0
1653489000000|2022-05-25 14:30:00|2.32|0.52|2.39|0.59|2.4|0.6|2.28|0.48|0
1653489300000|2022-05-25 14:35:00|2.48|0.68|2.35|0.55|2.49|0.69|2.31|0.51|0
1653489600000|2022-05-25 14:40:00|2.36|0.56|2.29|0.49|2.36|0.56|2.24|0.44|0
1653489900000|2022-05-25 14:45:00|2.3|0.5|2.22|0.42|2.3|0.5|2.18|0.38|0
1653490200000|2022-05-25 14:50:00|2.23|0.43|2.22|0.42|2.26|0.46|2.21|0.41|0
1653490500000|2022-05-25 14:55:00|2.23|0.43|2.26|0.46|2.28|0.48|2.21|0.41|0
1653490800000|2022-05-25 15:00:00|2.27|0.47|2.17|0.37|2.27|0.47|2.15|0.35|0
1653491100000|2022-05-25 15:05:00|2.18|0.38|2.22|0.42|2.25|0.45|2.16|0.36|0
1653491400000|2022-05-25 15:10:00|2.21|0.41|2.24|0.44|2.26|0.46|2.2|0.4|0
1653491700000|2022-05-25 15:15:00|2.23|0.43|2.23|0.43|2.27|0.47|2.21|0.41|0
1653492000000|2022-05-25 15:20:00|2.21|0.41|2.33|0.53|2.35|0.55|2.2|0.4|0
1653492300000|2022-05-25 15:25:00|2.34|0.54|2.31|0.51|2.34|0.54|2.3|0.5|0
1653492600000|2022-05-25 15:30:00|2.3|0.5|2.22|0.42|2.3|0.5|2.21|0.41|0
1653492900000|2022-05-25 15:35:00|2.23|0.43|2.26|0.46|2.27|0.47|2.14|0.34|0
1653493200000|2022-05-25 15:40:00|2.25|0.45|2.32|0.52|2.34|0.54|2.24|0.44|0
1653493500000|2022-05-25 15:45:00|2.31|0.51|2.34|0.54|2.36|0.56|2.3|0.5|0
1653493800000|2022-05-25 15:50:00|2.35|0.55|2.32|0.52|2.36|0.56|2.3|0.5|0
1653494100000|2022-05-25 15:55:00|2.31|0.51|2.31|0.51|2.37|0.57|2.31|0.51|0
1653494400000|2022-05-25 16:00:00|2.32|0.52|2.34|0.54|2.38|0.58|2.31|0.51|0
1653494700000|2022-05-25 16:05:00|2.35|0.55|2.27|0.47|2.37|0.57|2.26|0.46|0
1653495000000|2022-05-25 16:10:00|2.26|0.46|2.3|0.5|2.32|0.52|2.26|0.46|0
1653495300000|2022-05-25 16:15:00|2.31|0.51|2.26|0.46|2.31|0.51|2.24|0.44|0
1653495600000|2022-05-25 16:20:00|2.25|0.45|2.18|0.38|2.26|0.46|2.18|0.38|0
1653495900000|2022-05-25 16:25:00|2.19|0.39|2.17|0.37|2.19|0.39|2.12|0.32|0
1653496200000|2022-05-25 16:30:00|2.18|0.38|2.09|0.29|2.21|0.41|2.08|0.28|0
1653496500000|2022-05-25 16:35:00|2.1|0.3|2.08|0.28|2.11|0.31|2.05|0.25|0
1653496800000|2022-05-25 16:40:00|2.09|0.29|2.12|0.32|2.12|0.32|2.08|0.28|0
1653497100000|2022-05-25 16:45:00|2.13|0.33|2.16|0.36|2.17|0.37|2.11|0.31|0
1653497400000|2022-05-25 16:50:00|2.15|0.35|2.13|0.33|2.15|0.35|2.11|0.31|0
1653497700000|2022-05-25 16:55:00|2.12|0.32|2.17|0.37|2.17|0.37|2.1|0.3|0
1653498000000|2022-05-25 17:00:00|2.16|0.36|2.13|0.33|2.16|0.36|2.11|0.31|0
1653498300000|2022-05-25 17:05:00|2.14|0.34|2.14|0.34|2.15|0.35|2.11|0.31|0
1653498600000|2022-05-25 17:10:00|2.15|0.35|2.11|0.31|2.15|0.35|2.06|0.26|0
1653498900000|2022-05-25 17:15:00|2.12|0.32|2.13|0.33|2.17|0.37|2.11|0.31|0
1653499200000|2022-05-25 17:20:00|2.14|0.34|2.12|0.32|2.15|0.35|2.1|0.3|0
1653499500000|2022-05-25 17:25:00|2.11|0.31|2.16|0.36|2.18|0.38|2.09|0.29|0
1653499800000|2022-05-25 17:30:00|2.17|0.37|2.18|0.38|2.19|0.39|2.15|0.35|0
1653500100000|2022-05-25 17:35:00|2.19|0.39|2.19|0.39|2.24|0.44|2.18|0.38|0
1653500400000|2022-05-25 17:40:00|2.2|0.4|2.21|0.41|2.21|0.41|2.17|0.37|0
1653500700000|2022-05-25 17:45:00|2.22|0.42|2.22|0.42|2.22|0.42|2.19|0.39|0
1653501000000|2022-05-25 17:50:00|2.23|0.43|2.16|0.36|2.23|0.43|2.15|0.35|0
1653501300000|2022-05-25 17:55:00|2.17|0.37|2.17|0.37|2.19|0.39|2.14|0.34|0
1653501600000|2022-05-25 18:00:00|2.15|0.35|2.27|0.47|2.38|0.58|2.14|0.34|0
1653501900000|2022-05-25 18:05:00|2.28|0.48|1.98|0.18|2.32|0.52|1.87|0.07|0
1653502200000|2022-05-25 18:10:00|1.99|0.19|2.06|0.26|2.11|0.31|1.97|0.17|0
1653502500000|2022-05-25 18:15:00|2.08|0.28|2.1|0.3|2.2|0.4|2.04|0.24|0
1653502800000|2022-05-25 18:20:00|2.11|0.31|2.15|0.35|2.2|0.4|2.09|0.29|0
1653503100000|2022-05-25 18:25:00|2.16|0.36|2.26|0.46|2.28|0.48|2.14|0.34|0
1653503400000|2022-05-25 18:30:00|2.27|0.47|2.28|0.48|2.3|0.5|2.22|0.42|0
1653503700000|2022-05-25 18:35:00|2.27|0.47|2.13|0.33|2.32|0.52|2.13|0.33|0
1653504000000|2022-05-25 18:40:00|2.14|0.34|2.17|0.37|2.25|0.45|2.13|0.33|0
1653504300000|2022-05-25 18:45:00|2.18|0.38|2.15|0.35|2.21|0.41|2.15|0.35|0
1653504600000|2022-05-25 18:50:00|2.17|0.37|2.27|0.47|2.27|0.47|2.16|0.36|0
1653504900000|2022-05-25 18:55:00|2.26|0.46|2.16|0.36|2.29|0.49|2.13|0.33|0
1653505200000|2022-05-25 19:00:00|2.15|0.35|2.29|0.49|2.31|0.51|2.14|0.34|0
1653505500000|2022-05-25 19:05:00|2.28|0.48|2.31|0.51|2.32|0.52|2.24|0.44|0
1653505800000|2022-05-25 19:10:00|2.3|0.5|2.32|0.52|2.35|0.55|2.29|0.49|0
1653506100000|2022-05-25 19:15:00|2.33|0.53|2.26|0.46|2.33|0.53|2.25|0.45|0
1653506400000|2022-05-25 19:20:00|2.27|0.47|2.26|0.46|2.29|0.49|2.23|0.43|0
1653506700000|2022-05-25 19:25:00|2.25|0.45|2.24|0.44|2.29|0.49|2.23|0.43|0
1653507000000|2022-05-25 19:30:00|2.25|0.45|2.22|0.42|2.3|0.5|2.21|0.41|0
1653507300000|2022-05-25 19:35:00|2.21|0.41|2.17|0.37|2.22|0.42|2.15|0.35|0
1653507600000|2022-05-25 19:40:00|2.16|0.36|2.2|0.4|2.2|0.4|2.13|0.33|0
1653507900000|2022-05-25 19:45:00|2.19|0.39|2.26|0.46|2.26|0.46|2.13|0.33|0
1653508200000|2022-05-25 19:50:00|2.22|0.42|2.22|0.42|2.23|0.43|2.14|0.34|0
1653508500000|2022-05-25 19:55:00|2.21|0.41|2.23|0.43|2.27|0.47|2.2|0.4|0
1653508800000|2022-05-25 20:00:00|2.26|0.46|2.25|0.45|2.26|0.46|2.23|0.43|0
1653509100000|2022-05-25 20:05:00|2.26|0.46|2.17|0.37|2.26|0.46|2.17|0.37|0
1653509400000|2022-05-25 20:10:00|2.18|0.38|2.19|0.39|2.22|0.42|2.16|0.36|0
1653509700000|2022-05-25 20:15:00|2.17|0.37|2.19|0.39|2.2|0.4|2.17|0.37|0
1653510000000|2022-05-25 20:20:00|2.2|0.4|2.08|0.28|2.2|0.4|2.07|0.27|0
1653510300000|2022-05-25 20:25:00|2.09|0.29|2.09|0.29|2.09|0.29|2.04|0.24|0
1653510600000|2022-05-25 20:30:00|2.08|0.28|2.16|0.36|2.16|0.36|2.08|0.28|0
1653510900000|2022-05-25 20:35:00|2.14|0.34|2.17|0.37|2.18|0.38|2.14|0.34|0
1653511200000|2022-05-25 20:40:00|2.15|0.35|2.13|0.33|2.16|0.36|2.13|0.33|0
1653511500000|2022-05-25 20:45:00|2.12|0.32|2.12|0.32|2.14|0.34|2.11|0.31|0
1653511800000|2022-05-25 20:50:00|2.13|0.33|2.14|0.34|2.15|0.35|2.12|0.32|0
1653512100000|2022-05-25 20:55:00|2.15|0.35|2.17|0.37|2.17|0.37|2.14|0.34|0
1653512400000|2022-05-25 21:00:00|2.16|0.36|2.16|0.36|2.17|0.37|2.16|0.36|0
1653513000000|2022-05-25 21:10:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1653513600000|2022-05-25 21:20:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1653513900000|2022-05-25 21:25:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1653514500000|2022-05-25 21:35:00|2.17|0.37|2.17|0.37|2.17|0.37|2.17|0.37|0
1653514800000|2022-05-25 21:40:00|2.16|0.36|2.17|0.37|2.17|0.37|2.16|0.36|0
1653515100000|2022-05-25 21:45:00|2.16|0.36|2.16|0.36|2.17|0.37|2.16|0.36|0
1653515400000|2022-05-25 21:50:00|2.17|0.37|2.17|0.37|2.17|0.37|2.17|0.37|0
1653515700000|2022-05-25 21:55:00|2.16|0.36|2.17|0.37|2.17|0.37|2.16|0.36|0
1653516000000|2022-05-25 22:00:00|2.18|0.38|2.2|0.4|2.22|0.42|2.18|0.38|0
1653516300000|2022-05-25 22:05:00|2.19|0.39|2.2|0.4|2.21|0.41|2.19|0.39|0
1653516600000|2022-05-25 22:10:00|2.21|0.41|2.23|0.43|2.23|0.43|2.2|0.4|0
1653516900000|2022-05-25 22:15:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1653517200000|2022-05-25 22:20:00|2.21|0.41|2.2|0.4|2.22|0.42|2.2|0.4|0
1653517500000|2022-05-25 22:25:00|2.21|0.41|2.17|0.37|2.21|0.41|2.17|0.37|0
1653517800000|2022-05-25 22:30:00|2.18|0.38|2.18|0.38|2.18|0.38|2.17|0.37|0
1653518100000|2022-05-25 22:35:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1653518400000|2022-05-25 22:40:00|2.2|0.4|2.19|0.39|2.21|0.41|2.19|0.39|0
1653518700000|2022-05-25 22:45:00|2.18|0.38|2.18|0.38|2.19|0.39|2.18|0.38|0
1653519000000|2022-05-25 22:50:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1653519300000|2022-05-25 22:55:00|2.17|0.37|2.21|0.41|2.22|0.42|2.17|0.37|0
1653519600000|2022-05-25 23:00:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1653519900000|2022-05-25 23:05:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1653520200000|2022-05-25 23:10:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1653520500000|2022-05-25 23:15:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1653520800000|2022-05-25 23:20:00|2.22|0.42|2.21|0.41|2.23|0.43|2.21|0.41|0
1653521400000|2022-05-25 23:30:00|2.22|0.42|2.2|0.4|2.22|0.42|2.2|0.4|0
1653521700000|2022-05-25 23:35:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1653522000000|2022-05-25 23:40:00|2.18|0.38|2.2|0.4|2.21|0.41|2.18|0.38|0
1653522300000|2022-05-25 23:45:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1653522600000|2022-05-25 23:50:00|2.18|0.38|2.16|0.36|2.18|0.38|2.16|0.36|0
1653522900000|2022-05-25 23:55:00|2.15|0.35|2.15|0.35|2.16|0.36|2.14|0.34|0
1653523200000|2022-05-26 00:00:00|2.16|0.36|2.19|0.39|2.2|0.4|2.14|0.34|0
1653523500000|2022-05-26 00:05:00|2.18|0.38|2.25|0.45|2.25|0.45|2.18|0.38|0
1653523800000|2022-05-26 00:10:00|2.26|0.46|2.35|0.55|2.36|0.56|2.25|0.45|0
1653524100000|2022-05-26 00:15:00|2.34|0.54|2.28|0.48|2.34|0.54|2.28|0.48|0
1653524400000|2022-05-26 00:20:00|2.29|0.49|2.28|0.48|2.3|0.5|2.28|0.48|0
1653524700000|2022-05-26 00:25:00|2.3|0.5|2.33|0.53|2.33|0.53|2.29|0.49|0
1653525000000|2022-05-26 00:30:00|2.34|0.54|2.37|0.57|2.38|0.58|2.31|0.51|0
1653525300000|2022-05-26 00:35:00|2.36|0.56|2.34|0.54|2.36|0.56|2.32|0.52|0
1653525600000|2022-05-26 00:40:00|2.33|0.53|2.39|0.59|2.39|0.59|2.32|0.52|0
1653525900000|2022-05-26 00:45:00|2.38|0.58|2.37|0.57|2.4|0.6|2.37|0.57|0
1653526200000|2022-05-26 00:50:00|2.38|0.58|2.37|0.57|2.38|0.58|2.35|0.55|0
1653526500000|2022-05-26 00:55:00|2.36|0.56|2.38|0.58|2.38|0.58|2.35|0.55|0
1653526800000|2022-05-26 01:00:00|2.37|0.57|2.37|0.57|2.38|0.58|2.36|0.56|0
1653527100000|2022-05-26 01:05:00|2.36|0.56|2.4|0.6|2.4|0.6|2.36|0.56|0
1653527400000|2022-05-26 01:10:00|2.39|0.59|2.37|0.57|2.39|0.59|2.37|0.57|0
1653527700000|2022-05-26 01:15:00|2.38|0.58|2.37|0.57|2.39|0.59|2.36|0.56|0
1653528000000|2022-05-26 01:20:00|2.36|0.56|2.32|0.52|2.36|0.56|2.32|0.52|0
1653528300000|2022-05-26 01:25:00|2.33|0.53|2.3|0.5|2.33|0.53|2.3|0.5|0
1653528600000|2022-05-26 01:30:00|2.31|0.51|2.3|0.5|2.31|0.51|2.27|0.47|0
1653528900000|2022-05-26 01:35:00|2.29|0.49|2.25|0.45|2.29|0.49|2.22|0.42|0
1653529200000|2022-05-26 01:40:00|2.24|0.44|2.25|0.45|2.26|0.46|2.23|0.43|0
1653529500000|2022-05-26 01:45:00|2.24|0.44|2.23|0.43|2.26|0.46|2.22|0.42|0
1653529800000|2022-05-26 01:50:00|2.24|0.44|2.24|0.44|2.25|0.45|2.23|0.43|0
1653530100000|2022-05-26 01:55:00|2.23|0.43|2.19|0.39|2.23|0.43|2.18|0.38|0
1653530400000|2022-05-26 02:00:00|2.2|0.4|2.19|0.39|2.22|0.42|2.18|0.38|0
1653530700000|2022-05-26 02:05:00|2.2|0.4|2.21|0.41|2.21|0.41|2.19|0.39|0
1653531000000|2022-05-26 02:10:00|2.22|0.42|2.17|0.37|2.22|0.42|2.16|0.36|0
1653531300000|2022-05-26 02:15:00|2.18|0.38|2.2|0.4|2.2|0.4|2.17|0.37|0
1653531600000|2022-05-26 02:20:00|2.21|0.41|2.21|0.41|2.21|0.41|2.18|0.38|0
1653531900000|2022-05-26 02:25:00|2.22|0.42|2.21|0.41|2.23|0.43|2.21|0.41|0
1653532200000|2022-05-26 02:30:00|2.22|0.42|2.24|0.44|2.24|0.44|2.21|0.41|0
1653532500000|2022-05-26 02:35:00|2.23|0.43|2.21|0.41|2.23|0.43|2.21|0.41|0
1653532800000|2022-05-26 02:40:00|2.22|0.42|2.22|0.42|2.24|0.44|2.2|0.4|0
1653533100000|2022-05-26 02:45:00|2.21|0.41|2.21|0.41|2.23|0.43|2.21|0.41|0
1653533400000|2022-05-26 02:50:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1653533700000|2022-05-26 02:55:00|2.21|0.41|2.2|0.4|2.22|0.42|2.2|0.4|0
1653534000000|2022-05-26 03:00:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1653534300000|2022-05-26 03:05:00|2.19|0.39|2.14|0.34|2.2|0.4|2.13|0.33|0
1653534600000|2022-05-26 03:10:00|2.13|0.33|2.13|0.33|2.15|0.35|2.12|0.32|0
1653534900000|2022-05-26 03:15:00|2.12|0.32|2.1|0.3|2.14|0.34|2.09|0.29|0
1653535200000|2022-05-26 03:20:00|2.11|0.31|2.14|0.34|2.14|0.34|2.11|0.31|0
1653535500000|2022-05-26 03:25:00|2.13|0.33|2.15|0.35|2.16|0.36|2.12|0.32|0
1653535800000|2022-05-26 03:30:00|2.14|0.34|2.18|0.38|2.19|0.39|2.14|0.34|0
1653536100000|2022-05-26 03:35:00|2.19|0.39|2.16|0.36|2.19|0.39|2.16|0.36|0
1653536400000|2022-05-26 03:40:00|2.17|0.37|2.18|0.38|2.19|0.39|2.17|0.37|0
1653536700000|2022-05-26 03:45:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1653537000000|2022-05-26 03:50:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1653537300000|2022-05-26 03:55:00|2.17|0.37|2.2|0.4|2.21|0.41|2.17|0.37|0
1653537600000|2022-05-26 04:00:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1653537900000|2022-05-26 04:05:00|2.2|0.4|2.18|0.38|2.2|0.4|2.18|0.38|0
1653538200000|2022-05-26 04:10:00|2.19|0.39|2.18|0.38|2.19|0.39|2.18|0.38|0
1653538500000|2022-05-26 04:15:00|2.19|0.39|2.18|0.38|2.19|0.39|2.18|0.38|0
1653538800000|2022-05-26 04:20:00|2.19|0.39|2.16|0.36|2.19|0.39|2.16|0.36|0
1653539100000|2022-05-26 04:25:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1653539400000|2022-05-26 04:30:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1653539700000|2022-05-26 04:35:00|2.17|0.37|2.17|0.37|2.18|0.38|2.17|0.37|0
1653540000000|2022-05-26 04:40:00|2.16|0.36|2.15|0.35|2.17|0.37|2.14|0.34|0
1653540300000|2022-05-26 04:45:00|2.14|0.34|2.15|0.35|2.16|0.36|2.14|0.34|0
1653540600000|2022-05-26 04:50:00|2.14|0.34|2.12|0.32|2.15|0.35|2.11|0.31|0
1653540900000|2022-05-26 04:55:00|2.11|0.31|2.11|0.31|2.12|0.32|2.1|0.3|0
1653541200000|2022-05-26 05:00:00|2.12|0.32|2.12|0.32|2.12|0.32|2.09|0.29|0
1653541500000|2022-05-26 05:05:00|2.11|0.31|2.13|0.33|2.14|0.34|2.11|0.31|0
1653541800000|2022-05-26 05:10:00|2.14|0.34|2.12|0.32|2.15|0.35|2.12|0.32|0
1653542100000|2022-05-26 05:15:00|2.11|0.31|2.13|0.33|2.14|0.34|2.1|0.3|0
1653542400000|2022-05-26 05:20:00|2.14|0.34|2.12|0.32|2.15|0.35|2.12|0.32|0
1653542700000|2022-05-26 05:25:00|2.13|0.33|2.13|0.33|2.13|0.33|2.11|0.31|0
1653543000000|2022-05-26 05:30:00|2.12|0.32|2.14|0.34|2.15|0.35|2.12|0.32|0
1653543300000|2022-05-26 05:35:00|2.15|0.35|2.12|0.32|2.15|0.35|2.12|0.32|0
1653543600000|2022-05-26 05:40:00|2.11|0.31|2.13|0.33|2.14|0.34|2.11|0.31|0
1653543900000|2022-05-26 05:45:00|2.14|0.34|2.13|0.33|2.15|0.35|2.12|0.32|0
1653544200000|2022-05-26 05:50:00|2.12|0.32|2.08|0.28|2.12|0.32|2.08|0.28|0
1653544500000|2022-05-26 05:55:00|2.09|0.29|2.09|0.29|2.1|0.3|2.06|0.26|0
1653544800000|2022-05-26 06:00:00|2.1|0.3|2.08|0.28|2.11|0.31|2.07|0.27|0
1653545100000|2022-05-26 06:05:00|2.07|0.27|2.07|0.27|2.09|0.29|2.06|0.26|0
1653545400000|2022-05-26 06:10:00|2.06|0.26|2.07|0.27|2.09|0.29|2.06|0.26|0
1653545700000|2022-05-26 06:15:00|2.08|0.28|2.12|0.32|2.12|0.32|2.08|0.28|0
1653546000000|2022-05-26 06:20:00|2.11|0.31|2.13|0.33|2.13|0.33|2.1|0.3|0
1653546300000|2022-05-26 06:25:00|2.12|0.32|2.1|0.3|2.13|0.33|2.1|0.3|0
1653546600000|2022-05-26 06:30:00|2.09|0.29|2.09|0.29|2.1|0.3|2.08|0.28|0
1653546900000|2022-05-26 06:35:00|2.1|0.3|2.11|0.31|2.12|0.32|2.09|0.29|0
1653547200000|2022-05-26 06:40:00|2.1|0.3|2.22|0.42|2.22|0.42|2.1|0.3|0
1653547500000|2022-05-26 06:45:00|2.23|0.43|2.21|0.41|2.24|0.44|2.21|0.41|0
1653547800000|2022-05-26 06:50:00|2.22|0.42|2.22|0.42|2.23|0.43|2.21|0.41|0
1653548100000|2022-05-26 06:55:00|2.23|0.43|2.24|0.44|2.25|0.45|2.22|0.42|0
1653548400000|2022-05-26 07:00:00|2.23|0.43|2.25|0.45|2.28|0.48|2.23|0.43|0
1653548700000|2022-05-26 07:05:00|2.24|0.44|2.26|0.46|2.27|0.47|2.24|0.44|0
1653549000000|2022-05-26 07:10:00|2.27|0.47|2.25|0.45|2.27|0.47|2.24|0.44|0
1653549300000|2022-05-26 07:15:00|2.26|0.46|2.29|0.49|2.29|0.49|2.25|0.45|0
1653549600000|2022-05-26 07:20:00|2.3|0.5|2.31|0.51|2.32|0.52|2.29|0.49|0
1653549900000|2022-05-26 07:25:00|2.32|0.52|2.33|0.53|2.33|0.53|2.31|0.51|0
1653550200000|2022-05-26 07:30:00|2.34|0.54|2.37|0.57|2.37|0.57|2.33|0.53|0
1653550500000|2022-05-26 07:35:00|2.36|0.56|2.42|0.62|2.42|0.62|2.36|0.56|0
1653550800000|2022-05-26 07:40:00|2.43|0.63|2.36|0.56|2.51|0.71|2.35|0.55|0
1653551100000|2022-05-26 07:45:00|2.37|0.57|2.33|0.53|2.37|0.57|2.32|0.52|0
1653551400000|2022-05-26 07:50:00|2.32|0.52|2.35|0.55|2.35|0.55|2.32|0.52|0
1653551700000|2022-05-26 07:55:00|2.36|0.56|2.41|0.61|2.41|0.61|2.36|0.56|0
1653552000000|2022-05-26 08:00:00|2.4|0.6|2.36|0.56|2.41|0.61|2.35|0.55|0
1653552300000|2022-05-26 08:05:00|2.37|0.57|2.36|0.56|2.38|0.58|2.35|0.55|0
1653552600000|2022-05-26 08:10:00|2.35|0.55|2.31|0.51|2.37|0.57|2.31|0.51|0
1653552900000|2022-05-26 08:15:00|2.3|0.5|2.28|0.48|2.31|0.51|2.28|0.48|0
1653553200000|2022-05-26 08:20:00|2.29|0.49|2.27|0.47|2.3|0.5|2.26|0.46|0
1653553500000|2022-05-26 08:25:00|2.26|0.46|2.24|0.44|2.27|0.47|2.24|0.44|0
1653553800000|2022-05-26 08:30:00|2.25|0.45|2.18|0.38|2.25|0.45|2.18|0.38|0
1653554100000|2022-05-26 08:35:00|2.3|0.5|2.27|0.47|2.3|0.5|2.26|0.46|0
1653554400000|2022-05-26 08:40:00|2.28|0.48|2.27|0.47|2.28|0.48|2.26|0.46|0
1653554700000|2022-05-26 08:45:00|2.28|0.48|2.25|0.45|2.28|0.48|2.23|0.43|0
1653555000000|2022-05-26 08:50:00|2.26|0.46|2.27|0.47|2.28|0.48|2.25|0.45|0
1653555300000|2022-05-26 08:55:00|2.28|0.48|2.28|0.48|2.29|0.49|2.26|0.46|0
1653555600000|2022-05-26 09:00:00|2.29|0.49|2.19|0.39|2.29|0.49|2.19|0.39|0
1653555900000|2022-05-26 09:05:00|2.18|0.38|2.21|0.41|2.21|0.41|2.18|0.38|0
1653556200000|2022-05-26 09:10:00|2.2|0.4|2.21|0.41|2.22|0.42|2.2|0.4|0
1653556500000|2022-05-26 09:15:00|2.22|0.42|2.22|0.42|2.23|0.43|2.21|0.41|0
1653556800000|2022-05-26 09:20:00|2.23|0.43|2.27|0.47|2.27|0.47|2.22|0.42|0
1653557100000|2022-05-26 09:25:00|2.28|0.48|2.27|0.47|2.3|0.5|2.26|0.46|0
1653557400000|2022-05-26 09:30:00|2.26|0.46|2.27|0.47|2.28|0.48|2.25|0.45|0
1653557700000|2022-05-26 09:35:00|2.26|0.46|2.27|0.47|2.28|0.48|2.25|0.45|0
1653558000000|2022-05-26 09:40:00|2.26|0.46|2.31|0.51|2.32|0.52|2.26|0.46|0
1653558300000|2022-05-26 09:45:00|2.32|0.52|2.36|0.56|2.36|0.56|2.32|0.52|0
1653558600000|2022-05-26 09:50:00|2.35|0.55|2.36|0.56|2.37|0.57|2.34|0.54|0
1653558900000|2022-05-26 09:55:00|2.37|0.57|2.36|0.56|2.38|0.58|2.35|0.55|0
1653559200000|2022-05-26 10:00:00|2.35|0.55|2.37|0.57|2.38|0.58|2.35|0.55|0
1653559500000|2022-05-26 10:05:00|2.36|0.56|2.4|0.6|2.4|0.6|2.36|0.56|0
1653559800000|2022-05-26 10:10:00|2.39|0.59|2.36|0.56|2.4|0.6|2.35|0.55|0
1653560100000|2022-05-26 10:15:00|2.35|0.55|2.33|0.53|2.35|0.55|2.33|0.53|0
1653560400000|2022-05-26 10:20:00|2.34|0.54|2.33|0.53|2.35|0.55|2.33|0.53|0
1653560700000|2022-05-26 10:25:00|2.32|0.52|2.32|0.52|2.34|0.54|2.32|0.52|0
1653561000000|2022-05-26 10:30:00|2.31|0.51|2.3|0.5|2.32|0.52|2.29|0.49|0
1653561300000|2022-05-26 10:35:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1653561600000|2022-05-26 10:40:00|2.3|0.5|2.31|0.51|2.32|0.52|2.29|0.49|0
1653561900000|2022-05-26 10:45:00|2.32|0.52|2.34|0.54|2.34|0.54|2.32|0.52|0
1653562200000|2022-05-26 10:50:00|2.35|0.55|2.39|0.59|2.4|0.6|2.34|0.54|0
1653562500000|2022-05-26 10:55:00|2.38|0.58|2.39|0.59|2.42|0.62|2.38|0.58|0
1653562800000|2022-05-26 11:00:00|2.38|0.58|2.46|0.66|2.46|0.66|2.38|0.58|0
1653563100000|2022-05-26 11:05:00|2.45|0.65|2.45|0.65|2.45|0.65|2.43|0.63|0
1653563400000|2022-05-26 11:10:00|2.44|0.64|2.51|0.71|2.52|0.72|2.44|0.64|0
1653563700000|2022-05-26 11:15:00|2.5|0.7|2.52|0.72|2.6|0.8|2.49|0.69|0
1653564000000|2022-05-26 11:20:00|2.53|0.73|2.59|0.79|2.59|0.79|2.51|0.71|0
1653564300000|2022-05-26 11:25:00|2.58|0.78|2.63|0.83|2.64|0.84|2.56|0.76|0
1653564600000|2022-05-26 11:30:00|2.64|0.84|2.55|0.75|2.64|0.84|2.55|0.75|0
1653564900000|2022-05-26 11:35:00|2.54|0.74|2.57|0.77|2.58|0.78|2.52|0.72|0
1653565200000|2022-05-26 11:40:00|2.56|0.76|2.56|0.76|2.59|0.79|2.55|0.75|0
1653565500000|2022-05-26 11:45:00|2.55|0.75|2.59|0.79|2.6|0.8|2.55|0.75|0
1653565800000|2022-05-26 11:50:00|2.58|0.78|2.55|0.75|2.6|0.8|2.55|0.75|0
1653566100000|2022-05-26 11:55:00|2.54|0.74|2.54|0.74|2.54|0.74|2.51|0.71|0
1653566400000|2022-05-26 12:00:00|2.53|0.73|2.51|0.71|2.53|0.73|2.5|0.7|0
1653566700000|2022-05-26 12:05:00|2.5|0.7|2.48|0.68|2.51|0.71|2.47|0.67|0
1653567000000|2022-05-26 12:10:00|2.49|0.69|2.48|0.68|2.5|0.7|2.48|0.68|0
1653567300000|2022-05-26 12:15:00|2.49|0.69|2.46|0.66|2.49|0.69|2.45|0.65|0
1653567600000|2022-05-26 12:20:00|2.47|0.67|2.47|0.67|2.5|0.7|2.46|0.66|0
1653567900000|2022-05-26 12:25:00|2.48|0.68|2.46|0.66|2.48|0.68|2.46|0.66|0
1653568200000|2022-05-26 12:30:00|2.47|0.67|2.42|0.62|2.51|0.71|2.39|0.59|0
1653568500000|2022-05-26 12:35:00|2.43|0.63|2.44|0.64|2.45|0.65|2.39|0.59|0
1653568800000|2022-05-26 12:40:00|2.45|0.65|2.52|0.72|2.53|0.73|2.44|0.64|0
1653569100000|2022-05-26 12:45:00|2.53|0.73|2.54|0.74|2.55|0.75|2.5|0.7|0
1653569400000|2022-05-26 12:50:00|2.53|0.73|2.56|0.76|2.58|0.78|2.51|0.71|0
1653569700000|2022-05-26 12:55:00|2.55|0.75|2.52|0.72|2.55|0.75|2.51|0.71|0
1653570000000|2022-05-26 13:00:00|2.51|0.71|2.48|0.68|2.53|0.73|2.48|0.68|0
1653570300000|2022-05-26 13:05:00|2.47|0.67|2.46|0.66|2.49|0.69|2.45|0.65|0
1653570600000|2022-05-26 13:10:00|2.45|0.65|2.46|0.66|2.47|0.67|2.44|0.64|0
1653570900000|2022-05-26 13:15:00|2.45|0.65|2.39|0.59|2.45|0.65|2.38|0.58|0
1653571200000|2022-05-26 13:20:00|2.4|0.6|2.41|0.61|2.42|0.62|2.37|0.57|0
1653571500000|2022-05-26 13:25:00|2.4|0.6|2.39|0.59|2.41|0.61|2.38|0.58|0
1653571800000|2022-05-26 13:30:00|2.38|0.58|2.57|0.77|2.57|0.77|2.33|0.53|0
1653572100000|2022-05-26 13:35:00|2.56|0.76|2.67|0.87|2.73|0.93|2.54|0.74|0
1653572400000|2022-05-26 13:40:00|2.68|0.88|2.74|0.94|2.83|1.03|2.65|0.85|0
1653572700000|2022-05-26 13:45:00|2.75|0.95|2.8|1|2.83|1.03|2.69|0.89|0
1653573000000|2022-05-26 13:50:00|2.82|1.02|2.85|1.05|2.93|1.13|2.8|1|0
1653573300000|2022-05-26 13:55:00|2.83|1.03|2.87|1.07|2.9|1.1|2.81|1.01|0
1653573600000|2022-05-26 14:00:00|2.89|1.09|2.88|1.08|2.93|1.13|2.86|1.06|0
1653573900000|2022-05-26 14:05:00|2.89|1.09|2.81|1.01|2.96|1.16|2.81|1.01|0
1653574200000|2022-05-26 14:10:00|2.82|1.02|2.9|1.1|2.92|1.12|2.77|0.97|0
1653574500000|2022-05-26 14:15:00|2.89|1.09|3.01|1.21|3.01|1.21|2.89|1.09|0
1653574800000|2022-05-26 14:20:00|3.02|1.22|3.03|1.23|3.05|1.25|2.96|1.16|0
1653575100000|2022-05-26 14:25:00|3.04|1.24|2.95|1.15|3.04|1.24|2.94|1.14|0
1653575400000|2022-05-26 14:30:00|2.96|1.16|2.82|1.02|2.98|1.18|2.8|1|0
1653575700000|2022-05-26 14:35:00|2.83|1.03|2.91|1.11|2.91|1.11|2.83|1.03|0
1653576000000|2022-05-26 14:40:00|2.9|1.1|2.8|1|2.93|1.13|2.77|0.97|0
1653576300000|2022-05-26 14:45:00|2.79|0.99|2.82|1.02|2.83|1.03|2.74|0.94|0
1653576600000|2022-05-26 14:50:00|2.83|1.03|2.84|1.04|2.88|1.08|2.82|1.02|0
1653576900000|2022-05-26 14:55:00|2.83|1.03|2.87|1.07|2.88|1.08|2.82|1.02|0
1653577200000|2022-05-26 15:00:00|2.88|1.08|2.98|1.18|2.98|1.18|2.87|1.07|0
1653577500000|2022-05-26 15:05:00|2.97|1.17|2.98|1.18|2.99|1.19|2.94|1.14|0
1653577800000|2022-05-26 15:10:00|2.97|1.17|2.82|1.42|2.98|1.42|2.76|1.17|0
1653578100000|2022-05-26 15:15:00|2.81|1.41|2.8|1.4|2.84|1.44|2.78|1.38|0
1653578400000|2022-05-26 15:20:00|2.79|1.39|2.8|1.4|2.85|1.45|2.76|1.36|0
1653578700000|2022-05-26 15:25:00|2.79|1.39|2.74|1.34|2.82|1.42|2.73|1.33|0
1653579000000|2022-05-26 15:30:00|2.75|1.35|2.7|1.3|2.81|1.41|2.7|1.3|0
1653579300000|2022-05-26 15:35:00|2.69|1.29|2.76|1.36|2.76|1.36|2.68|1.28|0
1653579600000|2022-05-26 15:40:00|2.75|1.35|2.76|1.36|2.78|1.38|2.72|1.32|0
1653579900000|2022-05-26 15:45:00|2.77|1.37|2.71|1.31|2.78|1.38|2.66|1.26|0
1653580200000|2022-05-26 15:50:00|2.7|1.3|2.71|1.31|2.72|1.32|2.67|1.27|0
1653580500000|2022-05-26 15:55:00|2.72|1.32|2.81|1.41|2.84|1.44|2.71|1.31|0
1653580800000|2022-05-26 16:00:00|2.82|1.42|2.9|1.5|2.9|1.5|2.79|1.39|0
1653581100000|2022-05-26 16:05:00|2.89|1.49|2.85|1.45|2.9|1.5|2.83|1.43|0
1653581400000|2022-05-26 16:10:00|2.86|1.46|2.93|1.53|2.94|1.54|2.86|1.46|0
1653581700000|2022-05-26 16:15:00|2.92|1.52|2.93|1.53|2.93|1.53|2.89|1.49|0
1653582000000|2022-05-26 16:20:00|2.94|1.54|2.99|1.59|2.99|1.59|2.94|1.54|0
1653582300000|2022-05-26 16:25:00|2.98|1.58|3.03|1.63|3.03|1.63|2.96|1.56|0
1653582600000|2022-05-26 16:30:00|3.04|1.64|2.96|1.56|3.07|1.67|2.83|1.43|0
1653582900000|2022-05-26 16:35:00|2.95|1.55|2.98|1.58|2.98|1.58|2.93|1.53|0
1653583200000|2022-05-26 16:40:00|2.99|1.59|2.94|1.54|2.99|1.59|2.94|1.54|0
1653583500000|2022-05-26 16:45:00|2.93|1.53|2.98|1.58|2.99|1.59|2.92|1.52|0
1653583800000|2022-05-26 16:50:00|2.99|1.59|3.04|1.64|3.04|1.64|2.98|1.58|0
1653584100000|2022-05-26 16:55:00|3.03|1.63|3.08|1.68|3.09|1.69|3.03|1.63|0
1653584400000|2022-05-26 17:00:00|3.09|1.69|3.13|1.73|3.13|1.73|3.08|1.68|0
1653584700000|2022-05-26 17:05:00|3.14|1.74|3.18|1.78|3.18|1.78|3.12|1.72|0
1653585000000|2022-05-26 17:10:00|3.19|1.79|3.1|1.7|3.21|1.81|3.06|1.66|0
1653585300000|2022-05-26 17:15:00|3.11|1.71|3.06|1.66|3.11|1.71|3.05|1.65|0
1653585600000|2022-05-26 17:20:00|3.07|1.67|2.92|1.52|3.07|1.67|2.92|1.52|0
1653585900000|2022-05-26 17:25:00|2.91|1.51|2.92|1.52|2.99|1.59|2.89|1.49|0
1653586200000|2022-05-26 17:30:00|2.93|1.53|2.98|1.58|2.99|1.59|2.91|1.51|0
1653586500000|2022-05-26 17:35:00|2.97|1.57|2.96|1.56|2.97|1.57|2.93|1.53|0
1653586800000|2022-05-26 17:40:00|2.97|1.57|2.97|1.57|2.98|1.58|2.93|1.53|0
1653587100000|2022-05-26 17:45:00|2.96|1.56|2.98|1.58|3|1.6|2.95|1.55|0
1653587400000|2022-05-26 17:50:00|2.97|1.57|2.97|1.57|2.99|1.59|2.95|1.55|0
1653587700000|2022-05-26 17:55:00|2.96|1.56|3.02|1.62|3.03|1.63|2.9|1.5|0
1653588000000|2022-05-26 18:00:00|3.01|1.61|3.01|1.61|3.04|1.64|2.97|1.57|0
1653588300000|2022-05-26 18:05:00|3|1.6|2.99|1.59|3.02|1.62|2.93|1.53|0
1653588600000|2022-05-26 18:10:00|3|1.6|3|1.6|3.02|1.62|2.95|1.55|0
1653588900000|2022-05-26 18:15:00|2.99|1.59|2.99|1.59|3.03|1.63|2.97|1.57|0
1653589200000|2022-05-26 18:20:00|3|1.6|3.07|1.67|3.07|1.67|2.99|1.59|0
1653589500000|2022-05-26 18:25:00|3.06|1.66|3|1.6|3.08|1.68|2.98|1.58|0
1653589800000|2022-05-26 18:30:00|2.99|1.59|2.96|1.56|3.02|1.62|2.95|1.55|0
1653590100000|2022-05-26 18:35:00|2.97|1.57|2.92|1.52|2.97|1.57|2.87|1.47|0
1653590400000|2022-05-26 18:40:00|2.91|1.51|2.96|1.56|2.97|1.57|2.88|1.48|0
1653590700000|2022-05-26 18:45:00|2.97|1.57|2.95|1.55|2.98|1.58|2.92|1.52|0
1653591000000|2022-05-26 18:50:00|2.94|1.54|2.95|1.55|2.99|1.59|2.93|1.53|0
1653591300000|2022-05-26 18:55:00|2.94|1.54|2.98|1.58|3.01|1.61|2.94|1.54|0
1653591600000|2022-05-26 19:00:00|2.97|1.57|2.87|1.47|2.98|1.58|2.83|1.43|0
1653591900000|2022-05-26 19:05:00|2.86|1.46|2.96|1.56|2.98|1.58|2.85|1.45|0
1653592200000|2022-05-26 19:10:00|2.95|1.55|2.9|1.5|2.96|1.56|2.87|1.47|0
1653592500000|2022-05-26 19:15:00|2.91|1.51|2.82|1.42|2.92|1.52|2.75|1.35|0
1653592800000|2022-05-26 19:20:00|2.83|1.43|2.79|1.39|2.84|1.44|2.74|1.34|0
1653593100000|2022-05-26 19:25:00|2.78|1.38|2.83|1.43|2.87|1.47|2.75|1.35|0
1653593400000|2022-05-26 19:30:00|2.82|1.42|2.88|1.48|2.9|1.5|2.8|1.4|0
1653593700000|2022-05-26 19:35:00|2.89|1.49|2.92|1.52|2.93|1.53|2.83|1.43|0
1653594000000|2022-05-26 19:40:00|2.91|1.51|3.02|1.62|3.02|1.62|2.91|1.51|0
1653594300000|2022-05-26 19:45:00|3.03|1.63|3.09|1.69|3.09|1.69|2.98|1.58|0
1653594600000|2022-05-26 19:50:00|3.13|1.73|2.89|1.49|3.14|1.74|2.89|1.49|0
1653594900000|2022-05-26 19:55:00|2.88|1.48|2.83|1.43|2.92|1.52|2.8|1.4|0
1653595200000|2022-05-26 20:00:00|2.85|1.45|2.77|1.37|2.85|1.45|2.72|1.32|0
1653595500000|2022-05-26 20:05:00|2.76|1.36|2.74|1.34|2.76|1.36|2.71|1.31|0
1653595800000|2022-05-26 20:10:00|2.75|1.35|2.74|1.34|2.77|1.37|2.73|1.33|0
1653596100000|2022-05-26 20:15:00|2.93|1.13|2.94|1.14|2.97|1.17|2.93|1.13|0
1653596400000|2022-05-26 20:20:00|2.95|1.15|2.93|1.13|2.96|1.16|2.93|1.13|0
1653596700000|2022-05-26 20:25:00|2.94|1.14|2.95|1.15|2.96|1.16|2.93|1.13|0
1653597000000|2022-05-26 20:30:00|2.96|1.16|2.97|1.17|2.97|1.17|2.94|1.14|0
1653597300000|2022-05-26 20:35:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1653597600000|2022-05-26 20:40:00|2.96|1.16|2.97|1.17|2.98|1.18|2.96|1.16|0
1653597900000|2022-05-26 20:45:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1653598200000|2022-05-26 20:50:00|2.96|1.16|3.19|1.39|3.19|1.39|2.96|1.16|0
1653598500000|2022-05-26 20:55:00|3.18|1.38|3.19|1.39|3.21|1.41|3.18|1.38|0
1653598800000|2022-05-26 21:00:00|3.2|1.4|3.2|1.4|3.2|1.4|3.2|1.4|0
1653599100000|2022-05-26 21:05:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1653599400000|2022-05-26 21:10:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1653599700000|2022-05-26 21:15:00|3.19|1.39|3.18|1.38|3.2|1.4|3.17|1.37|0
1653600000000|2022-05-26 21:20:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1653600300000|2022-05-26 21:25:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1653600600000|2022-05-26 21:30:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1653601500000|2022-05-26 21:45:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1653601800000|2022-05-26 21:50:00|3.19|1.39|3.18|1.38|3.19|1.39|3.17|1.37|0
1653602100000|2022-05-26 21:55:00|3.17|1.37|3.15|1.35|3.17|1.37|3.15|1.35|0
1653602400000|2022-05-26 22:00:00|3.14|1.34|3.18|1.38|3.19|1.39|3.13|1.33|0
1653602700000|2022-05-26 22:05:00|3.19|1.39|3.22|1.42|3.22|1.42|3.17|1.37|0
1653603000000|2022-05-26 22:10:00|3.23|1.43|3.23|1.43|3.24|1.44|3.19|1.39|0
1653603300000|2022-05-26 22:15:00|3.24|1.44|3.27|1.47|3.27|1.47|3.23|1.43|0
1653603600000|2022-05-26 22:20:00|3.26|1.46|3.29|1.49|3.3|1.5|3.26|1.46|0
1653603900000|2022-05-26 22:25:00|3.3|1.5|3.24|1.44|3.3|1.5|3.24|1.44|0
1653604200000|2022-05-26 22:30:00|3.25|1.45|3.22|1.42|3.26|1.46|3.22|1.42|0
1653604500000|2022-05-26 22:35:00|3.21|1.41|3.21|1.41|3.23|1.43|3.21|1.41|0
1653604800000|2022-05-26 22:40:00|3.22|1.42|3.26|1.46|3.26|1.46|3.22|1.42|0
1653605100000|2022-05-26 22:45:00|3.27|1.47|3.23|1.43|3.27|1.47|3.22|1.42|0
1653605400000|2022-05-26 22:50:00|3.24|1.44|3.24|1.44|3.25|1.45|3.23|1.43|0
1653605700000|2022-05-26 22:55:00|3.23|1.43|3.24|1.44|3.24|1.44|3.22|1.42|0
1653606000000|2022-05-26 23:00:00|3.23|1.43|3.22|1.42|3.23|1.43|3.21|1.41|0
1653606300000|2022-05-26 23:05:00|3.23|1.43|3.24|1.44|3.25|1.45|3.23|1.43|0
1653606600000|2022-05-26 23:10:00|3.25|1.45|3.24|1.44|3.26|1.46|3.24|1.44|0
1653606900000|2022-05-26 23:15:00|3.25|1.45|3.23|1.43|3.26|1.46|3.22|1.42|0
1653607200000|2022-05-26 23:20:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1653607500000|2022-05-26 23:25:00|3.26|1.46|3.27|1.47|3.27|1.47|3.25|1.45|0
1653607800000|2022-05-26 23:30:00|3.26|1.46|3.29|1.49|3.29|1.49|3.26|1.46|0
1653608100000|2022-05-26 23:35:00|3.28|1.48|3.3|1.5|3.3|1.5|3.28|1.48|0
1653608400000|2022-05-26 23:40:00|3.31|1.51|3.3|1.5|3.31|1.51|3.29|1.49|0
1653608700000|2022-05-26 23:45:00|3.31|1.51|3.3|1.5|3.32|1.52|3.3|1.5|0
1653609000000|2022-05-26 23:50:00|3.31|1.51|3.3|1.5|3.31|1.51|3.28|1.48|0
1653609300000|2022-05-26 23:55:00|3.29|1.49|3.28|1.48|3.3|1.5|3.28|1.48|0
1653609600000|2022-05-27 00:00:00|3.29|1.49|3.3|1.5|3.33|1.53|3.27|1.47|0
1653609900000|2022-05-27 00:05:00|3.29|1.49|3.28|1.48|3.32|1.52|3.27|1.47|0
1653610200000|2022-05-27 00:10:00|3.27|1.47|3.25|1.45|3.28|1.48|3.24|1.44|0
1653610500000|2022-05-27 00:15:00|3.24|1.44|3.27|1.47|3.28|1.48|3.23|1.43|0
1653610800000|2022-05-27 00:20:00|3.28|1.48|3.27|1.47|3.29|1.49|3.26|1.46|0
1653611100000|2022-05-27 00:25:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1653611400000|2022-05-27 00:30:00|3.28|1.48|3.27|1.47|3.29|1.49|3.27|1.47|0
1653611700000|2022-05-27 00:35:00|3.26|1.46|3.19|1.39|3.26|1.46|3.18|1.38|0
1653612000000|2022-05-27 00:40:00|3.18|1.38|3.09|1.29|3.18|1.38|3.08|1.28|0
1653612300000|2022-05-27 00:45:00|3.08|1.28|3.04|1.24|3.09|1.29|3.03|1.23|0
1653612600000|2022-05-27 00:50:00|3.05|1.25|3.09|1.29|3.11|1.31|3.05|1.25|0
1653612900000|2022-05-27 00:55:00|3.1|1.3|3.11|1.31|3.13|1.33|3.09|1.29|0
1653613200000|2022-05-27 01:00:00|3.12|1.32|3.12|1.32|3.15|1.35|3.11|1.31|0
1653613500000|2022-05-27 01:05:00|3.13|1.33|3.12|1.32|3.14|1.34|3.11|1.31|0
1653613800000|2022-05-27 01:10:00|3.11|1.31|3.16|1.36|3.16|1.36|3.1|1.3|0
1653614100000|2022-05-27 01:15:00|3.15|1.35|3.18|1.38|3.18|1.38|3.14|1.34|0
1653614400000|2022-05-27 01:20:00|3.19|1.39|3.19|1.39|3.19|1.39|3.16|1.36|0
1653614700000|2022-05-27 01:25:00|3.18|1.38|3.14|1.34|3.19|1.39|3.14|1.34|0
1653615000000|2022-05-27 01:30:00|3.15|1.35|3.18|1.38|3.18|1.38|3.12|1.32|0
1653615300000|2022-05-27 01:35:00|3.19|1.39|3.1|1.3|3.19|1.39|3.09|1.29|0
1653615600000|2022-05-27 01:40:00|3.11|1.31|3.13|1.33|3.13|1.33|3.09|1.29|0
1653615900000|2022-05-27 01:45:00|3.12|1.32|3.14|1.34|3.15|1.35|3.11|1.31|0
1653616200000|2022-05-27 01:50:00|3.15|1.35|3.18|1.38|3.21|1.41|3.15|1.35|0
1653616500000|2022-05-27 01:55:00|3.19|1.39|3.17|1.37|3.2|1.4|3.14|1.34|0
1653616800000|2022-05-27 02:00:00|3.15|1.35|3.18|1.38|3.18|1.38|3.15|1.35|0
1653617100000|2022-05-27 02:05:00|3.17|1.37|3.16|1.36|3.19|1.39|3.14|1.34|0
1653617400000|2022-05-27 02:10:00|3.17|1.37|3.13|1.33|3.17|1.37|3.13|1.33|0
1653617700000|2022-05-27 02:15:00|3.14|1.34|3.14|1.34|3.15|1.35|3.12|1.32|0
1653618000000|2022-05-27 02:20:00|3.15|1.35|3.16|1.36|3.16|1.36|3.14|1.34|0
1653618300000|2022-05-27 02:25:00|3.15|1.35|3.12|1.32|3.15|1.35|3.12|1.32|0
1653618600000|2022-05-27 02:30:00|3.13|1.33|3.13|1.33|3.14|1.34|3.12|1.32|0
1653618900000|2022-05-27 02:35:00|3.14|1.34|3.15|1.35|3.15|1.35|3.11|1.31|0
1653619200000|2022-05-27 02:40:00|3.14|1.34|3.12|1.32|3.14|1.34|3.12|1.32|0
1653619500000|2022-05-27 02:45:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1653619800000|2022-05-27 02:50:00|3.1|1.3|3.09|1.29|3.12|1.32|3.09|1.29|0
1653620100000|2022-05-27 02:55:00|3.1|1.3|3.1|1.3|3.11|1.31|3.09|1.29|0
1653620400000|2022-05-27 03:00:00|3.11|1.31|3.12|1.32|3.12|1.32|3.1|1.3|0
1653620700000|2022-05-27 03:05:00|3.13|1.33|3.14|1.34|3.15|1.35|3.12|1.32|0
1653621000000|2022-05-27 03:10:00|3.13|1.33|3.14|1.34|3.15|1.35|3.13|1.33|0
1653621300000|2022-05-27 03:15:00|3.15|1.35|3.15|1.35|3.16|1.36|3.13|1.33|0
1653621600000|2022-05-27 03:20:00|3.16|1.36|3.17|1.37|3.19|1.39|3.16|1.36|0
1653621900000|2022-05-27 03:25:00|3.16|1.36|3.2|1.4|3.21|1.41|3.16|1.36|0
1653622200000|2022-05-27 03:30:00|3.19|1.39|3.18|1.38|3.2|1.4|3.18|1.38|0
1653622500000|2022-05-27 03:35:00|3.17|1.37|3.16|1.36|3.19|1.39|3.16|1.36|0
1653622800000|2022-05-27 03:40:00|3.17|1.37|3.17|1.37|3.18|1.38|3.16|1.36|0
1653623100000|2022-05-27 03:45:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1653623400000|2022-05-27 03:50:00|3.16|1.36|3.15|1.35|3.16|1.36|3.14|1.34|0
1653623700000|2022-05-27 03:55:00|3.14|1.34|3.12|1.32|3.16|1.36|3.12|1.32|0
1653624000000|2022-05-27 04:00:00|3.13|1.33|3.14|1.34|3.14|1.34|3.12|1.32|0
1653624300000|2022-05-27 04:05:00|3.15|1.35|3.16|1.36|3.16|1.36|3.14|1.34|0
1653624600000|2022-05-27 04:10:00|3.17|1.37|3.18|1.38|3.19|1.39|3.17|1.37|0
1653624900000|2022-05-27 04:15:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1653625200000|2022-05-27 04:20:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1653625500000|2022-05-27 04:25:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1653625800000|2022-05-27 04:30:00|3.19|1.39|3.19|1.39|3.21|1.41|3.18|1.38|0
1653626100000|2022-05-27 04:35:00|3.2|1.4|3.19|1.39|3.2|1.4|3.18|1.38|0
1653626400000|2022-05-27 04:40:00|3.2|1.4|3.22|1.42|3.22|1.42|3.19|1.39|0
1653626700000|2022-05-27 04:45:00|3.21|1.41|3.21|1.41|3.23|1.43|3.2|1.4|0
1653627000000|2022-05-27 04:50:00|3.22|1.42|3.2|1.4|3.22|1.42|3.19|1.39|0
1653627300000|2022-05-27 04:55:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1653627600000|2022-05-27 05:00:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1653627900000|2022-05-27 05:05:00|3.17|1.37|3.19|1.39|3.2|1.4|3.17|1.37|0
1653628200000|2022-05-27 05:10:00|3.2|1.4|3.21|1.41|3.22|1.42|3.19|1.39|0
1653628500000|2022-05-27 05:15:00|3.2|1.4|3.21|1.41|3.23|1.43|3.2|1.4|0
1653628800000|2022-05-27 05:20:00|3.2|1.4|3.18|1.38|3.21|1.41|3.17|1.37|0
1653629100000|2022-05-27 05:25:00|3.17|1.37|3.2|1.4|3.2|1.4|3.17|1.37|0
1653629400000|2022-05-27 05:30:00|3.19|1.39|3.18|1.38|3.2|1.4|3.17|1.37|0
1653629700000|2022-05-27 05:35:00|3.17|1.37|3.17|1.37|3.19|1.39|3.16|1.36|0
1653630000000|2022-05-27 05:40:00|3.16|1.36|3.15|1.35|3.16|1.36|3.14|1.34|0
1653630300000|2022-05-27 05:45:00|3.16|1.36|3.11|1.31|3.16|1.36|3.09|1.29|0
1653630600000|2022-05-27 05:50:00|3.1|1.3|3.09|1.29|3.11|1.31|3.09|1.29|0
1653630900000|2022-05-27 05:55:00|3.1|1.3|3.15|1.35|3.15|1.35|3.08|1.28|0
1653631200000|2022-05-27 06:00:00|3.14|1.34|3.14|1.34|3.15|1.35|3.1|1.3|0
1653631500000|2022-05-27 06:05:00|3.15|1.35|3.09|1.29|3.15|1.35|3.07|1.27|0
1653631800000|2022-05-27 06:10:00|3.1|1.3|3.13|1.33|3.14|1.34|3.09|1.29|0
1653632100000|2022-05-27 06:15:00|3.12|1.32|3.12|1.32|3.15|1.35|3.12|1.32|0
1653632400000|2022-05-27 06:20:00|3.13|1.33|3.21|1.41|3.24|1.44|3.11|1.31|0
1653632700000|2022-05-27 06:25:00|3.2|1.4|3.23|1.43|3.23|1.43|3.17|1.37|0
1653633000000|2022-05-27 06:30:00|3.22|1.42|3.23|1.43|3.23|1.43|3.2|1.4|0
1653633300000|2022-05-27 06:35:00|3.24|1.44|3.22|1.42|3.24|1.44|3.22|1.42|0
1653633600000|2022-05-27 06:40:00|3.21|1.41|3.23|1.43|3.23|1.43|3.19|1.39|0
1653633900000|2022-05-27 06:45:00|3.22|1.42|3.23|1.43|3.26|1.46|3.22|1.42|0
1653634200000|2022-05-27 06:50:00|3.24|1.44|3.32|1.52|3.32|1.52|3.24|1.44|0
1653634500000|2022-05-27 06:55:00|3.33|1.53|3.35|1.55|3.35|1.55|3.31|1.51|0
1653634800000|2022-05-27 07:00:00|3.34|1.54|3.36|1.56|3.39|1.59|3.31|1.51|0
1653635100000|2022-05-27 07:05:00|3.15|1.75|3.14|1.74|3.16|1.76|3.12|1.72|0
1653635400000|2022-05-27 07:10:00|3.13|1.73|3.09|1.69|3.2|1.8|3.06|1.66|0
1653635700000|2022-05-27 07:15:00|3.1|1.7|3.04|1.64|3.11|1.71|3.03|1.63|0
1653636000000|2022-05-27 07:20:00|3.03|1.63|3.07|1.67|3.08|1.68|3.03|1.63|0
1653636300000|2022-05-27 07:25:00|3.06|1.66|3.09|1.69|3.12|1.72|3.05|1.65|0
1653636600000|2022-05-27 07:30:00|3.08|1.68|3.09|1.69|3.12|1.72|3.06|1.66|0
1653636900000|2022-05-27 07:35:00|3.11|1.71|3.11|1.71|3.14|1.74|3.09|1.69|0
1653637200000|2022-05-27 07:40:00|3.1|1.7|3.09|1.69|3.11|1.71|3.06|1.66|0
1653637500000|2022-05-27 07:45:00|3.08|1.68|3.08|1.68|3.11|1.71|3.06|1.66|0
1653637800000|2022-05-27 07:50:00|3.07|1.67|3.14|1.74|3.15|1.75|3.07|1.67|0
1653638100000|2022-05-27 07:55:00|3.13|1.73|3.1|1.7|3.15|1.75|3.09|1.69|0
1653638400000|2022-05-27 08:00:00|3.09|1.69|3.09|1.69|3.1|1.7|3.06|1.66|0
1653638700000|2022-05-27 08:05:00|3.08|1.68|3.15|1.75|3.16|1.76|3.08|1.68|0
1653639000000|2022-05-27 08:10:00|3.14|1.74|3.17|1.77|3.19|1.79|3.11|1.71|0
1653639300000|2022-05-27 08:15:00|3.18|1.78|3.16|1.76|3.23|1.83|3.14|1.74|0
1653639600000|2022-05-27 08:20:00|3.17|1.77|3.25|1.85|3.25|1.85|3.17|1.77|0
1653639900000|2022-05-27 08:25:00|3.26|1.86|3.21|1.81|3.32|1.92|3.21|1.81|0
1653640200000|2022-05-27 08:30:00|3.22|1.82|3.28|1.88|3.3|1.9|3.22|1.82|0
1653640500000|2022-05-27 08:35:00|3.27|1.87|3.24|1.84|3.3|1.9|3.24|1.84|0
1653640800000|2022-05-27 08:40:00|3.25|1.85|3.23|1.83|3.27|1.87|3.22|1.82|0
1653641100000|2022-05-27 08:45:00|3.22|1.82|3.19|1.79|3.22|1.82|3.18|1.78|0
1653641400000|2022-05-27 08:50:00|3.18|1.78|3.21|1.81|3.21|1.81|3.17|1.77|0
1653641700000|2022-05-27 08:55:00|3.2|1.8|3.26|1.86|3.26|1.86|3.2|1.8|0
1653642000000|2022-05-27 09:00:00|3.25|1.85|3.17|1.77|3.25|1.85|3.17|1.77|0
1653642300000|2022-05-27 09:05:00|3.16|1.76|3.17|1.77|3.18|1.78|3.15|1.75|0
1653642600000|2022-05-27 09:10:00|3.16|1.76|3.14|1.74|3.17|1.77|3.14|1.74|0
1653642900000|2022-05-27 09:15:00|3.13|1.73|3.17|1.77|3.17|1.77|3.13|1.73|0
1653643200000|2022-05-27 09:20:00|3.18|1.78|3.17|1.77|3.18|1.78|3.16|1.76|0
1653643500000|2022-05-27 09:25:00|3.16|1.76|3.22|1.82|3.23|1.83|3.16|1.76|0
1653643800000|2022-05-27 09:30:00|3.21|1.81|3.22|1.82|3.25|1.85|3.19|1.79|0
1653644100000|2022-05-27 09:35:00|3.21|1.81|3.25|1.85|3.25|1.85|3.21|1.81|0
1653644400000|2022-05-27 09:40:00|3.24|1.84|3.26|1.86|3.28|1.88|3.24|1.84|0
1653644700000|2022-05-27 09:45:00|3.25|1.85|3.28|1.88|3.3|1.9|3.24|1.84|0
1653645000000|2022-05-27 09:50:00|3.29|1.89|3.34|1.94|3.34|1.94|3.29|1.89|0
1653645300000|2022-05-27 09:55:00|3.35|1.95|3.32|1.92|3.43|2.03|3.32|1.92|0
1653645600000|2022-05-27 10:00:00|3.31|1.91|3.24|1.84|3.31|1.91|3.2|1.8|0
1653645900000|2022-05-27 10:05:00|3.25|1.85|3.16|1.76|3.25|1.85|3.16|1.76|0
1653646200000|2022-05-27 10:10:00|3.17|1.77|3.22|1.82|3.23|1.83|3.17|1.77|0
1653646500000|2022-05-27 10:15:00|3.23|1.83|3.18|1.78|3.24|1.84|3.18|1.78|0
1653646800000|2022-05-27 10:20:00|3.2|1.8|3.2|1.8|3.2|1.8|3.16|1.76|0
1653647100000|2022-05-27 10:25:00|3.21|1.81|3.21|1.81|3.22|1.82|3.19|1.79|0
1653647400000|2022-05-27 10:30:00|3.22|1.82|3.19|1.79|3.22|1.82|3.18|1.78|0
1653647700000|2022-05-27 10:35:00|3.2|1.8|3.19|1.79|3.21|1.81|3.17|1.77|0
1653648000000|2022-05-27 10:40:00|3.18|1.78|3.2|1.8|3.22|1.82|3.18|1.78|0
1653648300000|2022-05-27 10:45:00|3.19|1.79|3.17|1.77|3.2|1.8|3.16|1.76|0
1653648600000|2022-05-27 10:50:00|3.16|1.76|3.24|1.84|3.25|1.85|3.14|1.74|0
1653648900000|2022-05-27 10:55:00|3.25|1.85|3.27|1.87|3.28|1.88|3.22|1.82|0
1653649200000|2022-05-27 11:00:00|3.25|1.85|3.2|1.8|3.25|1.85|3.2|1.8|0
1653649500000|2022-05-27 11:05:00|3.19|1.79|3.2|1.8|3.23|1.83|3.17|1.77|0
1653649800000|2022-05-27 11:10:00|3.19|1.79|3.21|1.81|3.23|1.83|3.18|1.78|0
1653650100000|2022-05-27 11:15:00|3.2|1.8|3.15|1.75|3.23|1.83|3.13|1.73|0
1653650400000|2022-05-27 11:20:00|3.14|1.74|3.12|1.72|3.16|1.76|3.1|1.7|0
1653650700000|2022-05-27 11:25:00|3.11|1.71|3.15|1.75|3.16|1.76|3.11|1.71|0
1653651000000|2022-05-27 11:30:00|3.14|1.74|3.13|1.73|3.14|1.74|3.1|1.7|0
1653651300000|2022-05-27 11:35:00|3.12|1.72|3.12|1.72|3.14|1.74|3.1|1.7|0
1653651600000|2022-05-27 11:40:00|3.11|1.71|3.16|1.76|3.18|1.78|3.11|1.71|0
1653651900000|2022-05-27 11:45:00|3.17|1.77|3.1|1.7|3.17|1.77|3.09|1.69|0
1653652200000|2022-05-27 11:50:00|3.11|1.71|2.99|1.59|3.11|1.71|2.98|1.58|0
1653652500000|2022-05-27 11:55:00|2.98|1.58|2.98|1.58|3|1.6|2.97|1.57|0
1653652800000|2022-05-27 12:00:00|2.99|1.59|3.05|1.65|3.05|1.65|2.96|1.56|0
1653653100000|2022-05-27 12:05:00|3.06|1.66|3.12|1.72|3.12|1.72|3.06|1.66|0
1653653400000|2022-05-27 12:10:00|3.13|1.73|3.11|1.71|3.15|1.75|3.1|1.7|0
1653653700000|2022-05-27 12:15:00|3.1|1.7|3.07|1.67|3.11|1.71|3.07|1.67|0
1653654000000|2022-05-27 12:20:00|3.08|1.68|3.11|1.71|3.13|1.73|3.07|1.67|0
1653654300000|2022-05-27 12:25:00|3.1|1.7|3.06|1.66|3.11|1.71|3.05|1.65|0
1653654600000|2022-05-27 12:30:00|3.07|1.67|3.17|1.77|3.21|1.81|3|1.6|0
1653654900000|2022-05-27 12:35:00|3.19|1.79|3.36|1.96|3.38|1.98|3.16|1.76|0
1653655200000|2022-05-27 12:40:00|3.35|1.95|3.36|1.96|3.37|1.97|3.32|1.92|0
1653655500000|2022-05-27 12:45:00|3.37|1.97|3.31|1.91|3.65|2.25|3.1|1.7|0
1653655800000|2022-05-27 12:50:00|3.29|1.89|3.27|1.87|3.32|1.92|3.24|1.84|0
1653656100000|2022-05-27 12:55:00|3.26|1.86|3.29|1.89|3.29|1.89|3.24|1.84|0
1653656400000|2022-05-27 13:00:00|3.3|1.9|3.28|1.88|3.33|1.93|3.27|1.87|0
1653656700000|2022-05-27 13:05:00|3.29|1.89|3.29|1.89|3.32|1.92|3.27|1.87|0
1653657000000|2022-05-27 13:10:00|3.3|1.9|3.29|1.89|3.31|1.91|3.26|1.86|0
1653657300000|2022-05-27 13:15:00|3.3|1.9|3.23|1.83|3.31|1.91|3.22|1.82|0
1653657600000|2022-05-27 13:20:00|3.24|1.84|3.17|1.77|3.24|1.84|3.16|1.76|0
1653657900000|2022-05-27 13:25:00|3.18|1.78|3.22|1.82|3.23|1.83|3.18|1.78|0
1653658200000|2022-05-27 13:30:00|3.21|1.81|3.37|1.97|3.44|2.04|3.2|1.8|0
1653658500000|2022-05-27 13:35:00|3.36|1.96|3.59|2.19|3.6|2.2|3.36|1.96|0
1653658800000|2022-05-27 13:40:00|3.57|2.17|3.52|2.12|3.67|2.27|3.48|2.08|0
1653659100000|2022-05-27 13:45:00|3.51|2.11|3.68|2.28|3.72|2.32|3.37|1.97|0
1653659400000|2022-05-27 13:50:00|3.7|2.3|3.79|2.39|3.81|2.41|3.61|2.21|0
1653659700000|2022-05-27 13:55:00|3.8|2.4|3.79|2.39|3.9|2.5|3.78|2.38|0
1653660000000|2022-05-27 14:00:00|3.8|2.4|3.88|2.48|3.9|2.5|3.72|2.32|0
1653660300000|2022-05-27 14:05:00|3.89|2.49|3.83|2.43|3.89|2.49|3.75|2.35|0
1653660600000|2022-05-27 14:10:00|3.84|2.44|3.91|2.51|3.93|2.53|3.81|2.41|0
1653660900000|2022-05-27 14:15:00|3.9|2.5|3.68|2.28|4.01|2.61|3.63|2.23|0
1653661200000|2022-05-27 14:20:00|3.7|2.3|3.76|2.36|3.81|2.41|3.69|2.29|0
1653661500000|2022-05-27 14:25:00|3.75|2.35|3.71|2.31|3.84|2.44|3.69|2.29|0
1653661800000|2022-05-27 14:30:00|3.75|2.35|3.74|2.34|3.8|2.4|3.72|2.32|0
1653662100000|2022-05-27 14:35:00|3.73|2.33|3.71|2.31|3.8|2.4|3.71|2.31|0
1653662400000|2022-05-27 14:40:00|3.73|2.33|3.92|2.52|3.92|2.52|3.62|2.22|0
1653662700000|2022-05-27 14:45:00|3.91|2.51|3.93|2.53|3.94|2.54|3.82|2.42|0
1653663000000|2022-05-27 14:50:00|3.94|2.54|3.93|2.53|3.96|2.56|3.89|2.49|0
1653663300000|2022-05-27 14:55:00|3.94|2.54|3.8|2.4|3.95|2.55|3.78|2.38|0
1653663600000|2022-05-27 15:00:00|3.81|2.41|3.76|2.36|3.84|2.44|3.7|2.3|0
1653663900000|2022-05-27 15:05:00|3.77|2.37|3.87|2.47|3.87|2.47|3.74|2.34|0
1653664200000|2022-05-27 15:10:00|3.88|2.48|3.97|2.57|3.98|2.58|3.85|2.45|0
1653664500000|2022-05-27 15:15:00|3.96|2.56|4.01|2.61|4.05|2.65|3.94|2.54|0
1653664800000|2022-05-27 15:20:00|4.02|2.62|4.02|2.62|4.06|2.66|3.98|2.58|0
1653665100000|2022-05-27 15:25:00|4.03|2.63|3.99|2.59|4.03|2.63|3.94|2.54|0
1653665400000|2022-05-27 15:30:00|4|2.6|4.03|2.63|4.07|2.67|3.98|2.58|0
1653665700000|2022-05-27 15:35:00|4.02|2.62|3.87|2.47|4.05|2.65|3.85|2.45|0
1653666000000|2022-05-27 15:40:00|3.88|2.48|3.96|2.56|4.02|2.62|3.86|2.46|0
1653666300000|2022-05-27 15:45:00|3.97|2.57|4.02|2.62|4.05|2.65|3.94|2.54|0
1653666600000|2022-05-27 15:50:00|4.03|2.63|4.01|2.61|4.06|2.66|3.99|2.59|0
1653666900000|2022-05-27 15:55:00|4|2.6|4.03|2.63|4.03|2.63|3.98|2.58|0
1653667200000|2022-05-27 16:00:00|4.04|2.64|4.08|2.68|4.11|2.71|4.03|2.63|0
1653667500000|2022-05-27 16:05:00|4.07|2.67|4.05|2.65|4.09|2.69|4.01|2.61|0
1653667800000|2022-05-27 16:10:00|4.06|2.66|4.09|2.69|4.11|2.71|4.04|2.64|0
1653668100000|2022-05-27 16:15:00|4.08|2.68|4.02|2.62|4.09|2.69|3.96|2.56|0
1653668400000|2022-05-27 16:20:00|4.01|2.61|3.93|2.53|4.02|2.62|3.92|2.52|0
1653668700000|2022-05-27 16:25:00|3.9|2.5|3.99|2.59|4|2.6|3.9|2.5|0
1653669000000|2022-05-27 16:30:00|3.98|2.58|3.94|2.54|4.01|2.61|3.93|2.53|0
1653669300000|2022-05-27 16:35:00|3.93|2.53|3.72|2.32|3.93|2.53|3.64|2.24|0
1653669600000|2022-05-27 16:40:00|3.71|2.31|3.74|2.34|3.76|2.36|3.71|2.31|0
1653669900000|2022-05-27 16:45:00|3.73|2.33|3.65|2.25|3.74|2.34|3.65|2.25|0
1653670200000|2022-05-27 16:50:00|3.66|2.26|3.74|2.34|3.74|2.34|3.62|2.22|0
1653670500000|2022-05-27 16:55:00|3.73|2.33|3.75|2.35|3.79|2.39|3.73|2.33|0
1653670800000|2022-05-27 17:00:00|3.76|2.36|3.79|2.39|3.8|2.4|3.73|2.33|0
1653671100000|2022-05-27 17:05:00|3.8|2.4|3.83|2.43|3.84|2.44|3.76|2.36|0
1653671400000|2022-05-27 17:10:00|3.82|2.42|3.92|2.52|3.94|2.54|3.76|2.36|0
1653671700000|2022-05-27 17:15:00|3.91|2.51|3.92|2.52|3.93|2.53|3.87|2.47|0
1653672000000|2022-05-27 17:20:00|3.91|2.51|3.87|2.47|3.93|2.53|3.83|2.43|0
1653672300000|2022-05-27 17:25:00|3.88|2.48|3.87|2.47|3.89|2.49|3.82|2.42|0
1653672600000|2022-05-27 17:30:00|3.88|2.48|3.84|2.44|3.92|2.52|3.83|2.43|0
1653672900000|2022-05-27 17:35:00|3.83|2.43|3.79|2.39|3.87|2.47|3.79|2.39|0
1653673200000|2022-05-27 17:40:00|3.8|2.4|3.78|2.38|3.81|2.41|3.76|2.36|0
1653673500000|2022-05-27 17:45:00|3.79|2.39|3.8|2.4|3.82|2.42|3.76|2.36|0
1653673800000|2022-05-27 17:50:00|3.79|2.39|3.83|2.43|3.84|2.44|3.79|2.39|0
1653674100000|2022-05-27 17:55:00|3.82|2.42|3.84|2.44|3.84|2.44|3.79|2.39|0
1653674400000|2022-05-27 18:00:00|3.83|2.43|3.83|2.43|3.86|2.46|3.79|2.39|0
1653674700000|2022-05-27 18:05:00|3.82|2.42|3.88|2.48|3.88|2.48|3.77|2.37|0
1653675000000|2022-05-27 18:10:00|3.87|2.47|3.86|2.46|3.89|2.49|3.84|2.44|0
1653675300000|2022-05-27 18:15:00|3.85|2.45|3.92|2.52|3.92|2.52|3.85|2.45|0
1653675600000|2022-05-27 18:20:00|3.93|2.53|3.93|2.53|3.93|2.53|3.9|2.5|0
1653675900000|2022-05-27 18:25:00|3.92|2.52|3.89|2.49|3.92|2.52|3.88|2.48|0
1653676200000|2022-05-27 18:30:00|3.9|2.5|3.93|2.53|3.93|2.53|3.89|2.49|0
1653676500000|2022-05-27 18:35:00|3.92|2.52|3.92|2.52|3.98|2.58|3.89|2.49|0
1653676800000|2022-05-27 18:40:00|3.91|2.51|3.96|2.56|3.96|2.56|3.86|2.46|0
1653677100000|2022-05-27 18:45:00|3.97|2.57|3.97|2.57|3.99|2.59|3.93|2.53|0
1653677400000|2022-05-27 18:50:00|3.96|2.56|3.97|2.57|4.01|2.61|3.94|2.54|0
1653677700000|2022-05-27 18:55:00|3.98|2.58|4.04|2.64|4.05|2.65|3.98|2.58|0
1653678000000|2022-05-27 19:00:00|4.02|2.62|3.82|2.42|4.64|3.24|3.79|2.39|0
1653678300000|2022-05-27 19:05:00|3.81|2.41|3.95|2.55|3.96|2.56|3.81|2.41|0
1653678600000|2022-05-27 19:10:00|3.96|2.56|3.94|2.54|3.96|2.56|3.89|2.49|0
1653678900000|2022-05-27 19:15:00|3.95|2.55|3.95|2.55|3.95|2.55|3.88|2.48|0
1653679200000|2022-05-27 19:20:00|3.96|2.56|4.02|2.62|4.03|2.63|3.93|2.53|0
1653679500000|2022-05-27 19:25:00|4.04|2.64|3.91|2.51|4.11|2.71|3.85|2.45|0
1653679800000|2022-05-27 19:30:00|3.9|2.5|3.86|2.46|3.95|2.55|3.86|2.46|0
1653680100000|2022-05-27 19:35:00|3.84|2.44|3.8|2.4|3.86|2.46|3.74|2.34|0
1653680400000|2022-05-27 19:40:00|3.79|2.39|3.9|2.5|3.9|2.5|3.76|2.36|0
1653680700000|2022-05-27 19:45:00|3.91|2.51|3.82|2.42|3.91|2.51|3.75|2.35|0
1653681000000|2022-05-27 19:50:00|3.87|2.47|3.9|2.5|3.91|2.51|3.75|2.35|0
1653681300000|2022-05-27 19:55:00|3.91|2.51|4.12|2.72|4.12|2.72|3.91|2.51|0
1653681600000|2022-05-27 20:00:00|4.13|2.73|4.12|2.72|4.18|2.78|4.07|2.67|0
1653681900000|2022-05-27 20:05:00|4.11|2.71|4.21|2.81|4.23|2.83|4.1|2.7|0
1653682200000|2022-05-27 20:10:00|4.2|2.8|4.29|2.89|4.31|2.91|4.2|2.8|0
1653956400000|2022-05-31 00:20:00|4.32|2.92|4.26|2.86|4.32|2.92|4.24|2.84|0
1653956700000|2022-05-31 00:25:00|4.27|2.87|4.19|2.79|4.27|2.87|4.18|2.78|0
1653957000000|2022-05-31 00:30:00|4.18|2.78|4.08|2.68|4.2|2.8|4.04|2.64|0
1653969600000|2022-05-31 04:00:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1653969900000|2022-05-31 04:05:00|4.29|2.49|4.33|2.53|4.36|2.56|4.29|2.49|0
1653970200000|2022-05-31 04:10:00|4.34|2.54|4.32|2.52|4.34|2.54|4.31|2.51|0
1653970500000|2022-05-31 04:15:00|4.31|2.51|4.3|2.5|4.32|2.52|4.29|2.49|0
1653970800000|2022-05-31 04:20:00|4.29|2.49|4.25|2.45|4.3|2.5|4.24|2.44|0
1653971100000|2022-05-31 04:25:00|4.24|2.44|4.3|2.5|4.3|2.5|4.24|2.44|0
1653971400000|2022-05-31 04:30:00|4.31|2.51|4.3|2.5|4.33|2.53|4.27|2.47|0
1653971700000|2022-05-31 04:35:00|4.31|2.51|4.29|2.49|4.32|2.52|4.27|2.47|0
1653972000000|2022-05-31 04:40:00|4.3|2.5|4.3|2.5|4.31|2.51|4.27|2.47|0
1653972300000|2022-05-31 04:45:00|4.29|2.49|4.31|2.51|4.32|2.52|4.29|2.49|0
1653972600000|2022-05-31 04:50:00|4.32|2.52|4.33|2.53|4.34|2.54|4.3|2.5|0
1653972900000|2022-05-31 04:55:00|4.32|2.52|4.32|2.52|4.34|2.54|4.3|2.5|0
1653973200000|2022-05-31 05:00:00|4.33|2.53|4.33|2.53|4.36|2.56|4.31|2.51|0
1653973500000|2022-05-31 05:05:00|4.32|2.52|4.31|2.51|4.36|2.56|4.3|2.5|0
1653973800000|2022-05-31 05:10:00|4.32|2.52|4.33|2.53|4.34|2.54|4.28|2.48|0
1653974100000|2022-05-31 05:15:00|4.32|2.52|4.32|2.52|4.34|2.54|4.3|2.5|0
1653974400000|2022-05-31 05:20:00|4.31|2.51|4.36|2.56|4.37|2.57|4.29|2.49|0
1653974700000|2022-05-31 05:25:00|4.37|2.57|4.39|2.59|4.39|2.59|4.33|2.53|0
1653975000000|2022-05-31 05:30:00|4.38|2.58|4.4|2.6|4.41|2.61|4.38|2.58|0
1653975300000|2022-05-31 05:35:00|4.41|2.61|4.32|2.52|4.41|2.61|4.3|2.5|0
1653975600000|2022-05-31 05:40:00|4.3|2.5|4.29|2.49|4.33|2.53|4.28|2.48|0
1653975900000|2022-05-31 05:45:00|4.28|2.48|4.28|2.48|4.3|2.5|4.27|2.47|0
1653976200000|2022-05-31 05:50:00|4.29|2.49|4.24|2.44|4.32|2.52|4.22|2.42|0
1653976500000|2022-05-31 05:55:00|4.25|2.45|4.25|2.45|4.35|2.55|4.25|2.45|0
1653976800000|2022-05-31 06:00:00|4.24|2.44|4.2|2.4|4.28|2.48|4.2|2.4|0
1653977100000|2022-05-31 06:05:00|4.19|2.39|4.16|2.36|4.26|2.46|4.13|2.33|0
1653977400000|2022-05-31 06:10:00|4.14|2.34|4.13|2.33|4.16|2.36|4.1|2.3|0
1653977700000|2022-05-31 06:15:00|4.12|2.32|4.06|2.26|4.14|2.34|3.98|2.18|0
1653978000000|2022-05-31 06:20:00|4.05|2.25|4.1|2.3|4.11|2.31|4.04|2.24|0
1653978300000|2022-05-31 06:25:00|4.11|2.31|4.17|2.37|4.18|2.38|4.1|2.3|0
1653978600000|2022-05-31 06:30:00|4.18|2.38|4.18|2.38|4.2|2.4|4.16|2.36|0
1653978900000|2022-05-31 06:35:00|4.19|2.39|4.1|2.3|4.19|2.39|4.09|2.29|0
1653979200000|2022-05-31 06:40:00|4.11|2.31|3.97|2.17|4.12|2.32|3.97|2.17|0
1653979500000|2022-05-31 06:45:00|3.98|2.18|3.85|2.05|3.99|2.19|3.83|2.03|0
1653979800000|2022-05-31 06:50:00|3.84|2.04|3.87|2.07|3.92|2.12|3.81|2.01|0
1653980100000|2022-05-31 06:55:00|3.88|2.08|3.91|2.11|3.95|2.15|3.86|2.06|0
1653980400000|2022-05-31 07:00:00|3.9|2.1|3.88|2.08|3.96|2.16|3.83|2.03|0
1653980700000|2022-05-31 07:05:00|3.7|2.3|3.81|2.41|3.81|2.41|3.47|2.07|0
1653981000000|2022-05-31 07:10:00|3.8|2.4|3.76|2.36|3.83|2.43|3.71|2.31|0
1653981300000|2022-05-31 07:15:00|3.77|2.37|3.64|2.24|3.79|2.39|3.64|2.24|0
1653981600000|2022-05-31 07:20:00|3.63|2.23|3.72|2.32|3.72|2.32|3.62|2.22|0
1653981900000|2022-05-31 07:25:00|3.73|2.33|3.7|2.3|3.76|2.36|3.67|2.27|0
1653982200000|2022-05-31 07:30:00|3.69|2.29|3.71|2.31|3.75|2.35|3.63|2.23|0
1653982500000|2022-05-31 07:35:00|3.7|2.3|3.61|2.21|3.73|2.33|3.6|2.2|0
1653982800000|2022-05-31 07:40:00|3.62|2.22|3.67|2.27|3.67|2.27|3.57|2.17|0
1653983100000|2022-05-31 07:45:00|3.66|2.26|3.57|2.17|3.67|2.27|3.57|2.17|0
1653983400000|2022-05-31 07:50:00|3.58|2.18|3.6|2.2|3.63|2.23|3.58|2.18|0
1653983700000|2022-05-31 07:55:00|3.61|2.21|3.67|2.27|3.7|2.3|3.61|2.21|0
1653984000000|2022-05-31 08:00:00|3.69|2.29|3.87|2.47|3.88|2.48|3.67|2.27|0
1653984300000|2022-05-31 08:05:00|3.88|2.48|3.89|2.49|3.89|2.49|3.82|2.42|0
1653984600000|2022-05-31 08:10:00|3.87|2.47|3.86|2.46|3.9|2.5|3.83|2.43|0
1653984900000|2022-05-31 08:15:00|3.87|2.47|4.04|2.64|4.07|2.67|3.86|2.46|0
1653985200000|2022-05-31 08:20:00|4.06|2.66|4.09|2.69|4.12|2.72|4.03|2.63|0
1653985500000|2022-05-31 08:25:00|4.08|2.68|4.15|2.75|4.18|2.78|4.05|2.65|0
1653985800000|2022-05-31 08:30:00|4.16|2.76|4.13|2.73|4.17|2.77|4.09|2.69|0
1653986100000|2022-05-31 08:35:00|4.12|2.72|4.15|2.75|4.17|2.77|4.07|2.67|0
1653986400000|2022-05-31 08:40:00|4.17|2.77|4.2|2.8|4.27|2.87|4.16|2.76|0
1653986700000|2022-05-31 08:45:00|4.21|2.81|4.12|2.72|4.22|2.82|4.09|2.69|0
1653987000000|2022-05-31 08:50:00|4.13|2.73|4.1|2.7|4.16|2.76|4.1|2.7|0
1653987300000|2022-05-31 08:55:00|4.11|2.71|4.05|2.65|4.15|2.75|4.02|2.62|0
1653987600000|2022-05-31 09:00:00|4.06|2.66|3.88|2.48|4.06|2.66|3.84|2.44|0
1653987900000|2022-05-31 09:05:00|3.87|2.47|3.78|2.38|3.88|2.48|3.78|2.38|0
1653988200000|2022-05-31 09:10:00|3.79|2.39|3.7|2.3|3.81|2.41|3.69|2.29|0
1653988500000|2022-05-31 09:15:00|3.69|2.29|3.71|2.31|3.73|2.33|3.66|2.26|0
1653988800000|2022-05-31 09:20:00|3.72|2.32|3.57|2.17|3.81|2.41|3.57|2.17|0
1653989100000|2022-05-31 09:25:00|3.56|2.16|3.68|2.28|3.69|2.29|3.56|2.16|0
1653989400000|2022-05-31 09:30:00|3.67|2.27|3.59|2.19|3.72|2.32|3.58|2.18|0
1653989700000|2022-05-31 09:35:00|3.58|2.18|3.41|2.01|3.6|2.2|3.4|2|0
1653990000000|2022-05-31 09:40:00|3.42|2.02|3.36|1.96|3.45|2.05|3.31|1.91|0
1653990300000|2022-05-31 09:45:00|3.35|1.95|3.41|2.01|3.47|2.07|3.35|1.95|0
1653990600000|2022-05-31 09:50:00|3.4|2|3.41|2.01|3.44|2.04|3.38|1.98|0
1653990900000|2022-05-31 09:55:00|3.4|2|3.45|2.05|3.47|2.07|3.4|2|0
1653991200000|2022-05-31 10:00:00|3.44|2.04|3.37|1.97|3.46|2.06|3.34|1.94|0
1653991500000|2022-05-31 10:05:00|3.38|1.98|3.42|2.02|3.42|2.02|3.31|1.91|0
1653991800000|2022-05-31 10:10:00|3.41|2.01|3.43|2.03|3.46|2.06|3.39|1.99|0
1653992100000|2022-05-31 10:15:00|3.42|2.02|3.42|2.02|3.48|2.08|3.42|2.02|0
1653992400000|2022-05-31 10:20:00|3.41|2.01|3.43|2.03|3.45|2.05|3.37|1.97|0
1653992700000|2022-05-31 10:25:00|3.42|2.02|3.45|2.05|3.47|2.07|3.4|2|0
1653993000000|2022-05-31 10:30:00|3.44|2.04|3.43|2.03|3.47|2.07|3.39|1.99|0
1653993300000|2022-05-31 10:35:00|3.44|2.04|3.54|2.14|3.54|2.14|3.4|2|0
1653993600000|2022-05-31 10:40:00|3.53|2.13|3.66|2.26|3.68|2.28|3.52|2.12|0
1653993900000|2022-05-31 10:45:00|3.67|2.27|3.63|2.23|3.71|2.31|3.57|2.17|0
1653994200000|2022-05-31 10:50:00|3.64|2.24|3.58|2.18|3.66|2.26|3.55|2.15|0
1653994500000|2022-05-31 10:55:00|3.59|2.19|3.57|2.17|3.63|2.23|3.56|2.16|0
1653994800000|2022-05-31 11:00:00|3.59|2.19|3.7|2.3|3.71|2.31|3.59|2.19|0
1653995100000|2022-05-31 11:05:00|3.71|2.31|3.79|2.39|3.8|2.4|3.69|2.29|0
1653995400000|2022-05-31 11:10:00|3.78|2.38|3.66|2.26|3.84|2.44|3.65|2.25|0
1653995700000|2022-05-31 11:15:00|3.65|2.25|3.61|2.21|3.66|2.26|3.59|2.19|0
1653996000000|2022-05-31 11:20:00|3.62|2.22|3.6|2.2|3.66|2.26|3.59|2.19|0
1653996300000|2022-05-31 11:25:00|3.61|2.21|3.56|2.16|3.61|2.21|3.56|2.16|0
1653996600000|2022-05-31 11:30:00|3.57|2.17|3.61|2.21|3.61|2.21|3.55|2.15|0
1653996900000|2022-05-31 11:35:00|3.6|2.2|3.65|2.25|3.7|2.3|3.6|2.2|0
1653997200000|2022-05-31 11:40:00|3.64|2.24|3.6|2.2|3.64|2.24|3.57|2.17|0
1653997500000|2022-05-31 11:45:00|3.59|2.19|3.58|2.18|3.62|2.22|3.58|2.18|0
1653997800000|2022-05-31 11:50:00|3.59|2.19|3.5|2.1|3.59|2.19|3.49|2.09|0
1653998100000|2022-05-31 11:55:00|3.51|2.11|3.59|2.19|3.59|2.19|3.49|2.09|0
1653998400000|2022-05-31 12:00:00|3.6|2.2|3.43|2.03|3.6|2.2|3.41|2.01|0
1653998700000|2022-05-31 12:05:00|3.42|2.02|3.4|2|3.43|2.03|3.38|1.98|0
1653999000000|2022-05-31 12:10:00|3.41|2.01|3.42|2.02|3.43|2.03|3.37|1.97|0
1653999300000|2022-05-31 12:15:00|3.41|2.01|3.46|2.06|3.47|2.07|3.36|1.96|0
1653999600000|2022-05-31 12:20:00|3.47|2.07|3.39|1.99|3.47|2.07|3.39|1.99|0
1653999900000|2022-05-31 12:25:00|3.4|2|3.42|2.02|3.44|2.04|3.35|1.95|0
1654000200000|2022-05-31 12:30:00|3.41|2.01|3.32|1.92|3.42|2.02|3.31|1.91|0
1654000500000|2022-05-31 12:35:00|3.33|1.93|3.28|1.88|3.39|1.99|3.28|1.88|0
1654000800000|2022-05-31 12:40:00|3.29|1.89|3.58|2.18|3.6|2.2|3.23|1.83|0
1654001100000|2022-05-31 12:45:00|3.59|2.19|3.68|2.28|3.68|2.28|3.56|2.16|0
1654001400000|2022-05-31 12:50:00|3.7|2.3|3.64|2.24|3.71|2.31|3.64|2.24|0
1654001700000|2022-05-31 12:55:00|3.65|2.25|3.58|2.18|3.69|2.29|3.58|2.18|0
1654002000000|2022-05-31 13:00:00|3.59|2.19|3.69|2.29|3.74|2.34|3.59|2.19|0
1654002300000|2022-05-31 13:05:00|3.7|2.3|3.74|2.34|3.76|2.36|3.69|2.29|0
1654002600000|2022-05-31 13:10:00|3.76|2.36|3.91|2.51|3.91|2.51|3.74|2.34|0
1654002900000|2022-05-31 13:15:00|3.9|2.5|3.84|2.44|3.9|2.5|3.81|2.41|0
1654003200000|2022-05-31 13:20:00|3.83|2.43|3.88|2.48|3.9|2.5|3.81|2.41|0
1654003500000|2022-05-31 13:25:00|3.87|2.47|3.93|2.53|4.02|2.62|3.87|2.47|0
1654003800000|2022-05-31 13:30:00|3.9|2.5|3.18|1.78|4|2.6|3.18|1.78|0
1654004100000|2022-05-31 13:35:00|3.16|1.76|3.51|2.11|3.54|2.14|3.03|1.63|0
1654004400000|2022-05-31 13:40:00|3.49|2.09|3.41|2.01|3.51|2.11|3.37|1.97|0
1654004700000|2022-05-31 13:45:00|3.46|2.06|3.42|2.02|3.59|2.19|3.42|2.02|0
1654005000000|2022-05-31 13:50:00|3.44|2.04|3.57|2.17|3.61|2.21|3.35|1.95|0
1654005300000|2022-05-31 13:55:00|3.58|2.18|3.57|2.17|3.71|2.31|3.55|2.15|0
1654005600000|2022-05-31 14:00:00|3.56|2.16|3.39|1.99|3.64|2.24|3.39|1.99|0
1654005900000|2022-05-31 14:05:00|3.41|2.01|3.33|1.93|3.5|2.1|3.33|1.93|0
1654006200000|2022-05-31 14:10:00|3.32|1.92|3.55|2.15|3.55|2.15|3.32|1.92|0
1654006500000|2022-05-31 14:15:00|3.56|2.16|3.7|2.3|3.7|2.3|3.55|2.15|0
1654006800000|2022-05-31 14:20:00|3.72|2.32|3.79|2.39|3.96|2.56|3.72|2.32|0
1654007100000|2022-05-31 14:25:00|3.8|2.4|3.44|2.04|3.8|2.4|3.44|2.04|0
1654007400000|2022-05-31 14:30:00|3.43|2.03|3.51|2.11|3.7|2.3|3.43|2.03|0
1654007700000|2022-05-31 14:35:00|3.5|2.1|3.49|2.09|3.57|2.17|3.42|2.02|0
1654008000000|2022-05-31 14:40:00|3.5|2.1|3.67|2.27|3.7|2.3|3.48|2.08|0
1654008300000|2022-05-31 14:45:00|3.68|2.28|3.59|2.19|3.77|2.37|3.57|2.17|0
1654008600000|2022-05-31 14:50:00|3.58|2.18|3.67|2.27|3.71|2.31|3.57|2.17|0
1654008900000|2022-05-31 14:55:00|3.69|2.29|3.64|2.24|3.71|2.31|3.57|2.17|0
1654009200000|2022-05-31 15:00:00|3.63|2.23|3.75|2.35|3.78|2.38|3.63|2.23|0
1654009500000|2022-05-31 15:05:00|3.76|2.36|3.5|2.1|3.79|2.39|3.46|2.06|0
1654009800000|2022-05-31 15:10:00|3.48|2.08|3.26|1.86|3.5|2.1|3.26|1.86|0
1654010100000|2022-05-31 15:15:00|3.25|1.85|3.25|1.85|3.31|1.91|3.24|1.84|0
1654010400000|2022-05-31 15:20:00|3.23|1.83|3.28|1.88|3.36|1.96|3.23|1.83|0
1654010700000|2022-05-31 15:25:00|3.29|1.89|3.17|1.77|3.37|1.97|3.17|1.77|0
1654011000000|2022-05-31 15:30:00|3.15|1.75|3.16|1.76|3.22|1.82|3.09|1.69|0
1654011300000|2022-05-31 15:35:00|3.14|1.74|3.25|1.85|3.27|1.87|3.13|1.73|0
1654011600000|2022-05-31 15:40:00|3.26|1.86|3.28|1.88|3.32|1.92|3.18|1.78|0
1654011900000|2022-05-31 15:45:00|3.29|1.89|3.41|2.01|3.42|2.02|3.28|1.88|0
1654012200000|2022-05-31 15:50:00|3.4|2|3.58|2.18|3.61|2.21|3.4|2|0
1654012500000|2022-05-31 15:55:00|3.59|2.19|3.66|2.26|3.72|2.32|3.58|2.18|0
1654012800000|2022-05-31 16:00:00|3.67|2.27|3.3|1.9|3.94|2.54|3.24|1.84|0
1654013100000|2022-05-31 16:05:00|3.29|1.89|3.17|1.77|3.29|1.89|3.17|1.77|0
1654013400000|2022-05-31 16:10:00|3.18|1.78|3.06|1.66|3.21|1.81|3.06|1.66|0
1654013700000|2022-05-31 16:15:00|3.07|1.67|3.03|1.63|3.09|1.69|2.95|1.55|0
1654014000000|2022-05-31 16:20:00|3.04|1.64|2.96|1.56|3.04|1.64|2.92|1.52|0
1654014300000|2022-05-31 16:25:00|2.97|1.57|3.06|1.66|3.06|1.66|2.96|1.56|0
1654014600000|2022-05-31 16:30:00|3.07|1.67|3.09|1.69|3.09|1.69|3.02|1.62|0
1654014900000|2022-05-31 16:35:00|3.1|1.7|3.23|1.83|3.24|1.84|3.09|1.69|0
1654015200000|2022-05-31 16:40:00|3.22|1.82|3.24|1.84|3.32|1.92|3.21|1.81|0
1654015500000|2022-05-31 16:45:00|3.25|1.85|3.23|1.83|3.3|1.9|3.19|1.79|0
1654015800000|2022-05-31 16:50:00|3.22|1.82|3.29|1.89|3.31|1.91|3.22|1.82|0
1654016100000|2022-05-31 16:55:00|3.3|1.9|3.22|1.82|3.34|1.94|3.21|1.81|0
1654016400000|2022-05-31 17:00:00|3.21|1.81|3.1|1.7|3.26|1.86|3.05|1.65|0
1654016700000|2022-05-31 17:05:00|3.11|1.71|3.28|1.88|3.31|1.91|3.11|1.71|0
1654017000000|2022-05-31 17:10:00|3.27|1.87|3.17|1.77|3.27|1.87|3.16|1.76|0
1654017300000|2022-05-31 17:15:00|3.16|1.76|3.02|1.62|3.16|1.76|2.98|1.58|0
1654017600000|2022-05-31 17:20:00|3.04|1.64|2.99|1.59|3.05|1.65|2.97|1.57|0
1654017900000|2022-05-31 17:25:00|2.98|1.58|3|1.6|3.06|1.66|2.94|1.54|0
1654018200000|2022-05-31 17:30:00|2.99|1.59|3.18|1.78|3.18|1.78|2.98|1.58|0
1654018500000|2022-05-31 17:35:00|3.17|1.77|3.13|1.73|3.23|1.83|3.08|1.68|0
1654018800000|2022-05-31 17:40:00|3.12|1.72|3.23|1.83|3.23|1.83|3.11|1.71|0
1654019100000|2022-05-31 17:45:00|3.22|1.82|3.18|1.78|3.25|1.85|3.14|1.74|0
1654019400000|2022-05-31 17:50:00|3.19|1.79|3.31|1.91|3.38|1.98|3.17|1.77|0
1654019700000|2022-05-31 17:55:00|3.32|1.92|3.45|2.05|3.45|2.05|3.31|1.91|0
1654020000000|2022-05-31 18:00:00|3.42|2.02|3.37|1.97|3.48|2.08|3.35|1.95|0
1654020300000|2022-05-31 18:05:00|3.34|1.94|3.38|1.98|3.39|1.99|3.28|1.88|0
1654020600000|2022-05-31 18:10:00|3.37|1.97|3.38|1.98|3.42|2.02|3.32|1.92|0
1654020900000|2022-05-31 18:15:00|3.37|1.97|3.42|2.02|3.43|2.03|3.34|1.94|0
1654021200000|2022-05-31 18:20:00|3.44|2.04|3.31|1.91|3.45|2.05|3.23|1.83|0
1654021500000|2022-05-31 18:25:00|3.3|1.9|3.27|1.87|3.31|1.91|3.19|1.79|0
1654021800000|2022-05-31 18:30:00|3.26|1.86|3.21|1.81|3.31|1.91|3.2|1.8|0
1654022100000|2022-05-31 18:35:00|3.22|1.82|3.24|1.84|3.29|1.89|3.18|1.78|0
1654022400000|2022-05-31 18:40:00|3.25|1.85|3.05|1.65|3.25|1.85|3.04|1.64|0
1654022700000|2022-05-31 18:45:00|3.03|1.63|2.9|1.5|3.03|1.63|2.83|1.43|0
1654023000000|2022-05-31 18:50:00|2.89|1.49|2.77|1.37|2.94|1.54|2.77|1.37|0
1654023300000|2022-05-31 18:55:00|2.75|1.35|2.84|1.44|2.87|1.47|2.7|1.3|0
1654023600000|2022-05-31 19:00:00|2.83|1.43|2.78|1.38|2.84|1.44|2.67|1.27|0
1654023900000|2022-05-31 19:05:00|2.76|1.36|2.91|1.51|2.92|1.52|2.71|1.31|0
1654024200000|2022-05-31 19:10:00|2.89|1.49|2.91|1.51|2.91|1.51|2.8|1.4|0
1654024500000|2022-05-31 19:15:00|2.94|1.54|2.92|1.52|3.09|1.69|2.9|1.5|0
1654024800000|2022-05-31 19:20:00|2.93|1.53|3.04|1.64|3.08|1.68|2.91|1.51|0
1654025100000|2022-05-31 19:25:00|3.05|1.65|3.04|1.64|3.09|1.69|2.99|1.59|0
1654025400000|2022-05-31 19:30:00|3.03|1.63|3.18|1.78|3.21|1.81|3.03|1.63|0
1654025700000|2022-05-31 19:35:00|3.17|1.77|3.12|1.72|3.19|1.79|3.08|1.68|0
1654026000000|2022-05-31 19:40:00|3.11|1.71|2.96|1.56|3.17|1.77|2.96|1.56|0
1654026300000|2022-05-31 19:45:00|2.95|1.55|2.96|1.56|3.05|1.65|2.91|1.51|0
1654026600000|2022-05-31 19:50:00|3.01|1.61|2.9|1.5|3.17|1.77|2.88|1.48|0
1654026900000|2022-05-31 19:55:00|2.89|1.49|2.83|1.43|2.89|1.49|2.71|1.31|0
1654027200000|2022-05-31 20:00:00|2.76|1.36|2.7|1.3|2.83|1.43|2.7|1.3|0
1654027500000|2022-05-31 20:05:00|2.69|1.29|2.7|1.3|2.72|1.32|2.65|1.25|0
1654027800000|2022-05-31 20:10:00|2.71|1.31|2.65|1.25|2.84|1.44|2.62|1.22|0
1654028100000|2022-05-31 20:15:00|2.86|1.06|2.86|1.06|2.87|1.07|2.82|1.02|0
1654028400000|2022-05-31 20:20:00|2.85|1.05|2.87|1.07|2.87|1.07|2.85|1.05|0
1654028700000|2022-05-31 20:25:00|2.88|1.08|2.88|1.08|2.88|1.08|2.81|1.01|0
1654029000000|2022-05-31 20:30:00|2.89|1.09|2.86|1.06|2.89|1.09|2.84|1.04|0
1654029300000|2022-05-31 20:35:00|2.87|1.07|2.88|1.08|2.88|1.08|2.85|1.05|0
1654029600000|2022-05-31 20:40:00|2.87|1.07|2.88|1.08|2.9|1.1|2.87|1.07|0
1654029900000|2022-05-31 20:45:00|2.89|1.09|2.91|1.11|2.91|1.11|2.86|1.06|0
1654030200000|2022-05-31 20:50:00|2.9|1.1|2.91|1.11|2.93|1.13|2.9|1.1|0
1654030500000|2022-05-31 20:55:00|2.9|1.1|2.9|1.1|2.91|1.11|2.88|1.08|0
1654030800000|2022-05-31 21:00:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1654031100000|2022-05-31 21:05:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1654031400000|2022-05-31 21:10:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1654031700000|2022-05-31 21:15:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1654032300000|2022-05-31 21:25:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1654032600000|2022-05-31 21:30:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1654032900000|2022-05-31 21:35:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1654033200000|2022-05-31 21:40:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1654033500000|2022-05-31 21:45:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1654034100000|2022-05-31 21:55:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1654034400000|2022-05-31 22:00:00|2.96|1.16|2.97|1.17|2.98|1.18|2.95|1.15|0
1654034700000|2022-05-31 22:05:00|2.98|1.18|2.98|1.18|2.99|1.19|2.96|1.16|0
1654035000000|2022-05-31 22:10:00|2.97|1.17|2.95|1.15|2.97|1.17|2.94|1.14|0
1654035300000|2022-05-31 22:15:00|2.96|1.16|2.93|1.13|2.98|1.18|2.93|1.13|0
1654035600000|2022-05-31 22:20:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1654035900000|2022-05-31 22:25:00|2.93|1.13|2.96|1.16|2.96|1.16|2.91|1.11|0
1654036200000|2022-05-31 22:30:00|2.97|1.17|2.97|1.17|2.98|1.18|2.96|1.16|0
1654036500000|2022-05-31 22:35:00|2.98|1.18|3.03|1.23|3.03|1.23|2.98|1.18|0
1654036800000|2022-05-31 22:40:00|3.02|1.22|2.99|1.19|3.02|1.22|2.99|1.19|0
1654037100000|2022-05-31 22:45:00|3|1.2|3.05|1.25|3.06|1.26|3|1.2|0
1654037400000|2022-05-31 22:50:00|3.06|1.26|3.03|1.23|3.06|1.26|3.02|1.22|0
1654037700000|2022-05-31 22:55:00|3.04|1.24|3.07|1.27|3.08|1.28|3.03|1.23|0
1654038000000|2022-05-31 23:00:00|3.08|1.28|3.06|1.26|3.08|1.28|3.04|1.24|0
1654038300000|2022-05-31 23:05:00|3.05|1.25|3.03|1.23|3.06|1.26|3.02|1.22|0
1654038600000|2022-05-31 23:10:00|3.02|1.22|3.04|1.24|3.05|1.25|3.02|1.22|0
1654038900000|2022-05-31 23:15:00|3.03|1.23|3.03|1.23|3.05|1.25|3.02|1.22|0
1654039200000|2022-05-31 23:20:00|3.02|1.22|3.04|1.24|3.04|1.24|3.02|1.22|0
1654039500000|2022-05-31 23:25:00|3.05|1.25|3.07|1.27|3.07|1.27|3.04|1.24|0
1654039800000|2022-05-31 23:30:00|3.08|1.28|3.07|1.27|3.09|1.29|3.07|1.27|0
1654040100000|2022-05-31 23:35:00|3.06|1.26|3.02|1.22|3.07|1.27|3.02|1.22|0
1654040400000|2022-05-31 23:40:00|3.03|1.23|3.1|1.3|3.1|1.3|3.03|1.23|0
1654040700000|2022-05-31 23:45:00|3.11|1.31|3.13|1.33|3.14|1.34|3.11|1.31|0
1654041000000|2022-05-31 23:50:00|3.14|1.34|3.15|1.35|3.16|1.36|3.13|1.33|0
1654041300000|2022-05-31 23:55:00|3.16|1.36|3.16|1.36|3.17|1.37|3.13|1.33|0
1654041600000|2022-06-01 00:00:00|3.17|1.37|3.2|1.4|3.22|1.42|3.16|1.36|0
1654041900000|2022-06-01 00:05:00|3.21|1.41|3.21|1.41|3.23|1.43|3.2|1.4|0
1654042200000|2022-06-01 00:10:00|3.22|1.42|3.22|1.42|3.22|1.42|3.19|1.39|0
1654042500000|2022-06-01 00:15:00|3.23|1.43|3.18|1.38|3.23|1.43|3.18|1.38|0
1654042800000|2022-06-01 00:20:00|3.19|1.39|3.2|1.4|3.22|1.42|3.19|1.39|0
1654043100000|2022-06-01 00:25:00|3.21|1.41|3.2|1.4|3.23|1.43|3.2|1.4|0
1654043400000|2022-06-01 00:30:00|3.19|1.39|3.22|1.42|3.22|1.42|3.19|1.39|0
1654043700000|2022-06-01 00:35:00|3.21|1.41|3.19|1.39|3.21|1.41|3.16|1.36|0
1654044000000|2022-06-01 00:40:00|3.2|1.4|3.2|1.4|3.21|1.41|3.19|1.39|0
1654044300000|2022-06-01 00:45:00|3.21|1.41|3.21|1.41|3.21|1.41|3.19|1.39|0
1654044600000|2022-06-01 00:50:00|3.2|1.4|3.21|1.41|3.22|1.42|3.2|1.4|0
1654044900000|2022-06-01 00:55:00|3.2|1.4|3.18|1.38|3.21|1.41|3.18|1.38|0
1654045200000|2022-06-01 01:00:00|3.17|1.37|3.21|1.41|3.21|1.41|3.16|1.36|0
1654045500000|2022-06-01 01:05:00|3.2|1.4|3.22|1.42|3.22|1.42|3.2|1.4|0
1654045800000|2022-06-01 01:10:00|3.23|1.43|3.28|1.48|3.29|1.49|3.23|1.43|0
1654046100000|2022-06-01 01:15:00|3.29|1.49|3.29|1.49|3.31|1.51|3.27|1.47|0
1654046400000|2022-06-01 01:20:00|3.3|1.5|3.27|1.47|3.3|1.5|3.27|1.47|0
1654046700000|2022-06-01 01:25:00|3.28|1.48|3.27|1.47|3.28|1.48|3.26|1.46|0
1654047000000|2022-06-01 01:30:00|3.26|1.46|3.23|1.43|3.27|1.47|3.23|1.43|0
1654047300000|2022-06-01 01:35:00|3.22|1.42|3.27|1.47|3.28|1.48|3.2|1.4|0
1654047600000|2022-06-01 01:40:00|3.26|1.46|3.24|1.44|3.27|1.47|3.23|1.43|0
1654047900000|2022-06-01 01:45:00|3.25|1.45|3.25|1.45|3.28|1.48|3.24|1.44|0
1654048200000|2022-06-01 01:50:00|3.26|1.46|3.25|1.45|3.28|1.48|3.25|1.45|0
1654048500000|2022-06-01 01:55:00|3.26|1.46|3.25|1.45|3.27|1.47|3.24|1.44|0
1654048800000|2022-06-01 02:00:00|3.24|1.44|3.23|1.43|3.24|1.44|3.21|1.41|0
1654049100000|2022-06-01 02:05:00|3.24|1.44|3.21|1.41|3.24|1.44|3.19|1.39|0
1654049400000|2022-06-01 02:10:00|3.2|1.4|3.23|1.43|3.23|1.43|3.2|1.4|0
1654049700000|2022-06-01 02:15:00|3.22|1.42|3.23|1.43|3.24|1.44|3.22|1.42|0
1654050000000|2022-06-01 02:20:00|3.24|1.44|3.22|1.42|3.26|1.46|3.21|1.41|0
1654050300000|2022-06-01 02:25:00|3.21|1.41|3.2|1.4|3.23|1.43|3.2|1.4|0
1654050600000|2022-06-01 02:30:00|3.19|1.39|3.21|1.41|3.22|1.42|3.19|1.39|0
1654050900000|2022-06-01 02:35:00|3.2|1.4|3.22|1.42|3.22|1.42|3.19|1.39|0
1654051200000|2022-06-01 02:40:00|3.21|1.41|3.21|1.41|3.22|1.42|3.2|1.4|0
1654051500000|2022-06-01 02:45:00|3.22|1.42|3.19|1.39|3.22|1.42|3.19|1.39|0
1654051800000|2022-06-01 02:50:00|3.2|1.4|3.13|1.33|3.2|1.4|3.12|1.32|0
1654052100000|2022-06-01 02:55:00|3.14|1.34|3.11|1.31|3.14|1.34|3.1|1.3|0
1654052400000|2022-06-01 03:00:00|3.1|1.3|3.09|1.29|3.11|1.31|3.06|1.26|0
1654052700000|2022-06-01 03:05:00|3.08|1.28|3.06|1.26|3.09|1.29|3.06|1.26|0
1654053000000|2022-06-01 03:10:00|3.07|1.27|3.06|1.26|3.09|1.29|3.05|1.25|0
1654053300000|2022-06-01 03:15:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1654053600000|2022-06-01 03:20:00|3.07|1.27|3.08|1.28|3.12|1.32|3.07|1.27|0
1654053900000|2022-06-01 03:25:00|3.09|1.29|3.09|1.29|3.11|1.31|3.08|1.28|0
1654054200000|2022-06-01 03:30:00|3.1|1.3|3.08|1.28|3.1|1.3|3.08|1.28|0
1654054500000|2022-06-01 03:35:00|3.07|1.27|3.08|1.28|3.08|1.28|3.06|1.26|0
1654054800000|2022-06-01 03:40:00|3.09|1.29|3.08|1.28|3.09|1.29|3.07|1.27|0
1654055100000|2022-06-01 03:45:00|3.09|1.29|3.13|1.33|3.13|1.33|3.08|1.28|0
1654055400000|2022-06-01 03:50:00|3.12|1.32|3.11|1.31|3.13|1.33|3.1|1.3|0
1654055700000|2022-06-01 03:55:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1654056000000|2022-06-01 04:00:00|3.12|1.32|3.13|1.33|3.14|1.34|3.12|1.32|0
1654056300000|2022-06-01 04:05:00|3.14|1.34|3.01|1.21|3.14|1.34|3.01|1.21|0
1654056600000|2022-06-01 04:10:00|3.02|1.22|3|1.2|3.02|1.22|2.98|1.18|0
1654056900000|2022-06-01 04:15:00|3.01|1.21|3.01|1.21|3.01|1.21|2.98|1.18|0
1654057200000|2022-06-01 04:20:00|3|1.2|3.03|1.23|3.03|1.23|3|1.2|0
1654057500000|2022-06-01 04:25:00|3.02|1.22|3.05|1.25|3.05|1.25|3.01|1.21|0
1654057800000|2022-06-01 04:30:00|3.04|1.24|3.03|1.23|3.05|1.25|3.03|1.23|0
1654058100000|2022-06-01 04:35:00|3.04|1.24|3.08|1.28|3.08|1.28|3.03|1.23|0
1654058400000|2022-06-01 04:40:00|3.07|1.27|3.07|1.27|3.08|1.28|3.05|1.25|0
1654058700000|2022-06-01 04:45:00|3.06|1.26|3.06|1.26|3.08|1.28|3.05|1.25|0
1654059000000|2022-06-01 04:50:00|3.05|1.25|3.05|1.25|3.06|1.26|3.03|1.23|0
1654059300000|2022-06-01 04:55:00|3.06|1.26|3.12|1.32|3.12|1.32|3.06|1.26|0
1654059600000|2022-06-01 05:00:00|3.13|1.33|3.13|1.33|3.15|1.35|3.1|1.3|0
1654059900000|2022-06-01 05:05:00|3.14|1.34|3.15|1.35|3.19|1.39|3.14|1.34|0
1654060200000|2022-06-01 05:10:00|3.14|1.34|3.11|1.31|3.15|1.35|3.11|1.31|0
1654060500000|2022-06-01 05:15:00|3.12|1.32|3.07|1.27|3.13|1.33|3.06|1.26|0
1654060800000|2022-06-01 05:20:00|3.06|1.26|3.03|1.23|3.06|1.26|3.02|1.22|0
1654061100000|2022-06-01 05:25:00|3.04|1.24|3.02|1.22|3.04|1.24|3.01|1.21|0
1654061400000|2022-06-01 05:30:00|3.01|1.21|2.89|1.09|3.01|1.21|2.89|1.09|0
1654061700000|2022-06-01 05:35:00|2.9|1.1|2.92|1.12|2.93|1.13|2.9|1.1|0
1654062000000|2022-06-01 05:40:00|2.93|1.13|2.92|1.12|2.95|1.15|2.92|1.12|0
1654062300000|2022-06-01 05:45:00|2.93|1.13|2.85|1.05|2.93|1.13|2.85|1.05|0
1654062600000|2022-06-01 05:50:00|2.86|1.06|2.85|1.05|2.9|1.1|2.85|1.05|0
1654062900000|2022-06-01 05:55:00|2.86|1.06|2.9|1.1|2.9|1.1|2.84|1.04|0
1654063200000|2022-06-01 06:00:00|2.89|1.09|2.92|1.12|2.93|1.13|2.86|1.06|0
1654063500000|2022-06-01 06:05:00|2.93|1.13|3|1.2|3|1.2|2.92|1.12|0
1654063800000|2022-06-01 06:10:00|2.99|1.19|3|1.2|3.05|1.25|2.99|1.19|0
1654064100000|2022-06-01 06:15:00|3.01|1.21|2.96|1.16|3.02|1.22|2.96|1.16|0
1654064400000|2022-06-01 06:20:00|2.95|1.15|3.03|1.23|3.03|1.23|2.95|1.15|0
1654064700000|2022-06-01 06:25:00|3.02|1.22|2.98|1.18|3.02|1.22|2.97|1.17|0
1654065000000|2022-06-01 06:30:00|2.99|1.19|2.97|1.17|3|1.2|2.97|1.17|0
1654065300000|2022-06-01 06:35:00|2.96|1.16|2.97|1.17|2.99|1.19|2.92|1.12|0
1654065600000|2022-06-01 06:40:00|2.98|1.18|3.02|1.22|3.04|1.24|2.97|1.17|0
1654065900000|2022-06-01 06:45:00|3.01|1.21|3.07|1.27|3.07|1.27|3|1.2|0
1654066200000|2022-06-01 06:50:00|3.06|1.26|3.04|1.24|3.06|1.26|3.02|1.22|0
1654066500000|2022-06-01 06:55:00|3.05|1.25|3.06|1.26|3.07|1.27|3.03|1.23|0
1654066800000|2022-06-01 07:00:00|3.04|1.24|3.06|1.26|3.12|1.32|3|1.2|0
1654067100000|2022-06-01 07:05:00|2.86|1.46|2.95|1.55|3.01|1.61|2.82|1.42|0
1654067400000|2022-06-01 07:10:00|2.94|1.54|2.98|1.58|3.03|1.63|2.93|1.53|0
1654067700000|2022-06-01 07:15:00|2.97|1.57|2.99|1.59|3.01|1.61|2.95|1.55|0
1654068000000|2022-06-01 07:20:00|2.98|1.58|2.94|1.54|2.99|1.59|2.9|1.5|0
1654068300000|2022-06-01 07:25:00|2.93|1.53|2.96|1.56|2.99|1.59|2.91|1.51|0
1654068600000|2022-06-01 07:30:00|2.95|1.55|3.02|1.62|3.03|1.63|2.91|1.51|0
1654068900000|2022-06-01 07:35:00|3.01|1.61|2.99|1.59|3.05|1.65|2.99|1.59|0
1654069200000|2022-06-01 07:40:00|2.97|1.57|2.93|1.53|2.98|1.58|2.8|1.4|0
1654069500000|2022-06-01 07:45:00|2.94|1.54|2.96|1.56|2.97|1.57|2.9|1.5|0
1654069800000|2022-06-01 07:50:00|2.95|1.55|2.93|1.53|2.99|1.59|2.92|1.52|0
1654070100000|2022-06-01 07:55:00|2.94|1.54|2.95|1.55|3.01|1.61|2.94|1.54|0
1654070400000|2022-06-01 08:00:00|2.96|1.56|2.94|1.54|2.98|1.58|2.92|1.52|0
1654070700000|2022-06-01 08:05:00|2.95|1.55|2.83|1.43|2.95|1.55|2.76|1.36|0
1654071000000|2022-06-01 08:10:00|2.82|1.42|2.72|1.32|2.82|1.42|2.72|1.32|0
1654071300000|2022-06-01 08:15:00|2.73|1.33|2.74|1.34|2.77|1.37|2.73|1.33|0
1654071600000|2022-06-01 08:20:00|2.75|1.35|2.78|1.38|2.78|1.38|2.71|1.31|0
1654071900000|2022-06-01 08:25:00|2.79|1.39|2.8|1.4|2.81|1.41|2.77|1.37|0
1654072200000|2022-06-01 08:30:00|2.81|1.41|2.82|1.42|2.86|1.46|2.81|1.41|0
1654072500000|2022-06-01 08:35:00|2.83|1.43|2.8|1.4|2.85|1.45|2.78|1.38|0
1654072800000|2022-06-01 08:40:00|2.81|1.41|2.8|1.4|2.83|1.43|2.76|1.36|0
1654073100000|2022-06-01 08:45:00|2.82|1.42|2.89|1.49|2.89|1.49|2.81|1.41|0
1654073400000|2022-06-01 08:50:00|2.88|1.48|2.87|1.47|2.89|1.49|2.86|1.46|0
1654073700000|2022-06-01 08:55:00|2.86|1.46|2.82|1.42|2.87|1.47|2.82|1.42|0
1654074000000|2022-06-01 09:00:00|2.84|1.44|2.84|1.44|2.88|1.48|2.82|1.42|0
1654074300000|2022-06-01 09:05:00|2.85|1.45|2.89|1.49|2.92|1.52|2.85|1.45|0
1654074600000|2022-06-01 09:10:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1654074900000|2022-06-01 09:15:00|2.89|1.49|2.88|1.48|2.9|1.5|2.88|1.48|0
1654075200000|2022-06-01 09:20:00|2.89|1.49|2.93|1.53|2.95|1.55|2.87|1.47|0
1654075500000|2022-06-01 09:25:00|2.92|1.52|2.93|1.53|2.95|1.55|2.92|1.52|0
1654075800000|2022-06-01 09:30:00|2.94|1.54|2.96|1.56|2.96|1.56|2.93|1.53|0
1654076100000|2022-06-01 09:35:00|2.97|1.57|2.93|1.53|2.97|1.57|2.93|1.53|0
1654076400000|2022-06-01 09:40:00|2.92|1.52|2.93|1.53|2.93|1.53|2.91|1.51|0
1654076700000|2022-06-01 09:45:00|2.92|1.52|2.89|1.49|2.93|1.53|2.89|1.49|0
1654077000000|2022-06-01 09:50:00|2.88|1.48|2.9|1.5|2.91|1.51|2.86|1.46|0
1654077300000|2022-06-01 09:55:00|2.89|1.49|2.86|1.46|2.9|1.5|2.86|1.46|0
1654077600000|2022-06-01 10:00:00|2.87|1.47|2.86|1.46|2.88|1.48|2.85|1.45|0
1654077900000|2022-06-01 10:05:00|2.87|1.47|2.82|1.42|2.88|1.48|2.81|1.41|0
1654078200000|2022-06-01 10:10:00|2.83|1.43|2.82|1.42|2.83|1.43|2.8|1.4|0
1654078500000|2022-06-01 10:15:00|2.81|1.41|2.83|1.43|2.85|1.45|2.8|1.4|0
1654078800000|2022-06-01 10:20:00|2.84|1.44|2.8|1.4|2.84|1.44|2.77|1.37|0
1654079100000|2022-06-01 10:25:00|2.81|1.41|2.79|1.39|2.81|1.41|2.77|1.37|0
1654079400000|2022-06-01 10:30:00|2.8|1.4|2.81|1.41|2.85|1.45|2.79|1.39|0
1654079700000|2022-06-01 10:35:00|2.82|1.42|2.76|1.36|2.84|1.44|2.76|1.36|0
1654080000000|2022-06-01 10:40:00|2.77|1.37|2.83|1.43|2.84|1.44|2.77|1.37|0
1654080300000|2022-06-01 10:45:00|2.84|1.44|2.79|1.39|2.84|1.44|2.79|1.39|0
1654080600000|2022-06-01 10:50:00|2.78|1.38|2.75|1.35|2.79|1.39|2.74|1.34|0
1654080900000|2022-06-01 10:55:00|2.74|1.34|2.77|1.37|2.8|1.4|2.72|1.32|0
1654081200000|2022-06-01 11:00:00|2.78|1.38|2.83|1.43|2.83|1.43|2.77|1.37|0
1654081500000|2022-06-01 11:05:00|2.82|1.42|2.9|1.5|2.94|1.54|2.82|1.42|0
1654081800000|2022-06-01 11:10:00|2.89|1.49|2.9|1.5|2.92|1.52|2.87|1.47|0
1654082100000|2022-06-01 11:15:00|2.89|1.49|2.86|1.46|2.9|1.5|2.86|1.46|0
1654082400000|2022-06-01 11:20:00|2.87|1.47|2.86|1.46|2.88|1.48|2.83|1.43|0
1654082700000|2022-06-01 11:25:00|2.87|1.47|2.88|1.48|2.88|1.48|2.86|1.46|0
1654083000000|2022-06-01 11:30:00|2.89|1.49|2.9|1.5|2.95|1.55|2.84|1.44|0
1654083300000|2022-06-01 11:35:00|2.89|1.49|2.92|1.52|2.96|1.56|2.89|1.49|0
1654083600000|2022-06-01 11:40:00|2.91|1.51|2.87|1.47|2.92|1.52|2.86|1.46|0
1654083900000|2022-06-01 11:45:00|2.86|1.46|2.92|1.52|2.98|1.58|2.86|1.46|0
1654084200000|2022-06-01 11:50:00|2.93|1.53|2.9|1.5|2.93|1.53|2.88|1.48|0
1654084500000|2022-06-01 11:55:00|2.91|1.51|3.01|1.61|3.01|1.61|2.9|1.5|0
1654084800000|2022-06-01 12:00:00|3.02|1.62|3.03|1.63|3.07|1.67|2.98|1.58|0
1654085100000|2022-06-01 12:05:00|3.02|1.62|3.01|1.61|3.07|1.67|3|1.6|0
1654085400000|2022-06-01 12:10:00|3.02|1.62|3.02|1.62|3.05|1.65|3.01|1.61|0
1654085700000|2022-06-01 12:15:00|3.01|1.61|2.98|1.58|3.04|1.64|2.98|1.58|0
1654086000000|2022-06-01 12:20:00|2.99|1.59|3.08|1.68|3.09|1.69|2.97|1.57|0
1654086300000|2022-06-01 12:25:00|3.07|1.67|3.12|1.72|3.15|1.75|3.06|1.66|0
1654086600000|2022-06-01 12:30:00|3.11|1.71|3.13|1.73|3.13|1.73|3.07|1.67|0
1654086900000|2022-06-01 12:35:00|3.14|1.74|3.13|1.73|3.14|1.74|3.11|1.71|0
1654087200000|2022-06-01 12:40:00|3.12|1.72|3.16|1.76|3.17|1.77|3.09|1.69|0
1654087500000|2022-06-01 12:45:00|3.17|1.77|3.11|1.71|3.17|1.77|3.09|1.69|0
1654087800000|2022-06-01 12:50:00|3.1|1.7|3.13|1.73|3.14|1.74|3.1|1.7|0
1654088100000|2022-06-01 12:55:00|3.14|1.74|3.07|1.67|3.15|1.75|3.07|1.67|0
1654088400000|2022-06-01 13:00:00|3.08|1.68|3.06|1.66|3.11|1.71|3.02|1.62|0
1654088700000|2022-06-01 13:05:00|3.05|1.65|3.14|1.74|3.14|1.74|3.04|1.64|0
1654089000000|2022-06-01 13:10:00|3.13|1.73|3.15|1.75|3.2|1.8|3.12|1.72|0
1654089300000|2022-06-01 13:15:00|3.16|1.76|3.21|1.81|3.21|1.81|3.11|1.71|0
1654089600000|2022-06-01 13:20:00|3.19|1.79|3.19|1.79|3.2|1.8|3.13|1.73|0
1654089900000|2022-06-01 13:25:00|3.2|1.8|3.2|1.8|3.2|1.8|3.17|1.77|0
1654090200000|2022-06-01 13:30:00|3.19|1.79|3.06|1.66|3.51|2.11|3.03|1.63|0
1654090500000|2022-06-01 13:35:00|3.08|1.68|2.9|1.5|3.18|1.78|2.89|1.49|0
1654090800000|2022-06-01 13:40:00|2.92|1.52|3.05|1.65|3.12|1.72|2.82|1.42|0
1654091100000|2022-06-01 13:45:00|3.08|1.68|2.97|1.57|3.12|1.72|2.91|1.51|0
1654091400000|2022-06-01 13:50:00|2.98|1.58|3.12|1.72|3.14|1.74|2.94|1.54|0
1654091700000|2022-06-01 13:55:00|3.14|1.74|3.06|1.66|3.17|1.77|3.01|1.61|0
1654092000000|2022-06-01 14:00:00|3.09|1.69|2.94|1.54|3.12|1.72|2.83|1.43|0
1654092300000|2022-06-01 14:05:00|2.91|1.51|2.68|1.28|2.93|1.53|2.63|1.23|0
1654092600000|2022-06-01 14:10:00|2.69|1.29|2.68|1.28|2.74|1.34|2.5|1.1|0
1654092900000|2022-06-01 14:15:00|2.67|1.27|2.5|1.1|2.67|1.27|2.49|1.09|0
1654093200000|2022-06-01 14:20:00|2.49|1.09|2.65|1.25|2.71|1.31|2.45|1.05|0
1654093500000|2022-06-01 14:25:00|2.64|1.24|2.58|1.18|2.7|1.3|2.57|1.17|0
1654093800000|2022-06-01 14:30:00|2.57|1.17|2.48|1.08|2.67|1.27|2.48|1.08|0
1654094100000|2022-06-01 14:35:00|2.47|1.07|2.5|1.1|2.52|1.12|2.4|1|0
1654094400000|2022-06-01 14:40:00|2.51|1.11|2.55|1.15|2.58|1.18|2.48|1.08|0
1654094700000|2022-06-01 14:45:00|2.54|1.14|2.47|1.07|2.57|1.17|2.47|1.07|0
1654095000000|2022-06-01 14:50:00|2.48|1.08|2.64|1.24|2.65|1.25|2.46|1.06|0
1654095300000|2022-06-01 14:55:00|2.61|1.21|2.64|1.24|2.68|1.28|2.6|1.2|0
1654095600000|2022-06-01 15:00:00|2.63|1.23|2.53|1.13|2.64|1.24|2.47|1.07|0
1654095900000|2022-06-01 15:05:00|2.52|1.12|2.45|1.05|2.57|1.17|2.45|1.05|0
1654096200000|2022-06-01 15:10:00|2.46|1.06|2.49|1.09|2.57|1.17|2.45|1.05|0
1654096500000|2022-06-01 15:15:00|2.51|1.11|2.44|1.04|2.51|1.11|2.37|0.97|0
1654096800000|2022-06-01 15:20:00|2.42|1.02|2.33|0.93|2.42|1.02|2.3|0.9|0
1654097100000|2022-06-01 15:25:00|2.31|0.91|2.49|1.09|2.49|1.09|2.25|0.85|0
1654097400000|2022-06-01 15:30:00|2.48|1.08|2.45|1.05|2.53|1.13|2.42|1.02|0
1654097700000|2022-06-01 15:35:00|2.46|1.06|2.44|1.04|2.48|1.08|2.38|0.98|0
1654098000000|2022-06-01 15:40:00|2.42|1.02|2.33|0.93|2.42|1.02|2.33|0.93|0
1654098300000|2022-06-01 15:45:00|2.32|0.92|2.44|1.04|2.51|1.11|2.31|0.91|0
1654098600000|2022-06-01 15:50:00|2.43|1.03|2.56|1.16|2.58|1.18|2.43|1.03|0
1654098900000|2022-06-01 15:55:00|2.57|1.17|2.53|1.13|2.61|1.21|2.52|1.12|0
1654099200000|2022-06-01 16:00:00|2.52|1.12|2.49|1.09|2.54|1.14|2.46|1.06|0
1654099500000|2022-06-01 16:05:00|2.48|1.08|2.53|1.13|2.57|1.17|2.48|1.08|0
1654099800000|2022-06-01 16:10:00|2.52|1.12|2.54|1.14|2.54|1.14|2.45|1.05|0
1654100100000|2022-06-01 16:15:00|2.53|1.13|2.6|1.2|2.6|1.2|2.52|1.12|0
1654100400000|2022-06-01 16:20:00|2.61|1.21|2.62|1.22|2.64|1.24|2.59|1.19|0
1654100700000|2022-06-01 16:25:00|2.61|1.21|2.51|1.11|2.63|1.23|2.51|1.11|0
1654101000000|2022-06-01 16:30:00|2.5|1.1|2.61|1.21|2.64|1.24|2.5|1.1|0
1654101300000|2022-06-01 16:35:00|2.62|1.22|2.59|1.19|2.64|1.24|2.55|1.15|0
1654101600000|2022-06-01 16:40:00|2.58|1.18|2.53|1.13|2.63|1.23|2.52|1.12|0
1654101900000|2022-06-01 16:45:00|2.52|1.12|2.48|1.08|2.54|1.14|2.45|1.05|0
1654102200000|2022-06-01 16:50:00|2.49|1.09|2.55|1.15|2.55|1.15|2.43|1.03|0
1654102500000|2022-06-01 16:55:00|2.56|1.16|2.57|1.17|2.6|1.2|2.52|1.12|0
1654102800000|2022-06-01 17:00:00|2.56|1.16|2.57|1.17|2.63|1.23|2.55|1.15|0
1654103100000|2022-06-01 17:05:00|2.56|1.16|2.72|1.32|2.72|1.32|2.56|1.16|0
1654103400000|2022-06-01 17:10:00|2.73|1.33|2.66|1.26|2.76|1.36|2.65|1.25|0
1654103700000|2022-06-01 17:15:00|2.67|1.27|2.75|1.35|2.77|1.37|2.66|1.26|0
1654104000000|2022-06-01 17:20:00|2.76|1.36|2.73|1.33|2.82|1.42|2.7|1.3|0
1654104300000|2022-06-01 17:25:00|2.74|1.34|2.76|1.36|2.82|1.42|2.74|1.34|0
1654104600000|2022-06-01 17:30:00|2.75|1.35|2.63|1.23|2.77|1.37|2.45|1.05|0
1654104900000|2022-06-01 17:35:00|2.62|1.22|2.72|1.32|2.74|1.34|2.62|1.22|0
1654105200000|2022-06-01 17:40:00|2.71|1.31|2.73|1.33|2.75|1.35|2.68|1.28|0
1654105500000|2022-06-01 17:45:00|2.74|1.34|2.71|1.31|2.77|1.37|2.68|1.28|0
1654105800000|2022-06-01 17:50:00|2.7|1.3|2.62|1.22|2.73|1.33|2.61|1.21|0
1654106100000|2022-06-01 17:55:00|2.61|1.21|2.68|1.28|2.76|1.36|2.61|1.21|0
1654106400000|2022-06-01 18:00:00|2.67|1.27|2.77|1.37|2.79|1.39|2.67|1.27|0
1654106700000|2022-06-01 18:05:00|2.76|1.36|2.77|1.37|2.81|1.41|2.69|1.29|0
1654107000000|2022-06-01 18:10:00|2.78|1.38|2.75|1.35|2.78|1.38|2.69|1.29|0
1654107300000|2022-06-01 18:15:00|2.73|1.33|2.72|1.32|2.8|1.4|2.68|1.28|0
1654107600000|2022-06-01 18:20:00|2.73|1.33|2.94|1.54|2.94|1.54|2.69|1.29|0
1654107900000|2022-06-01 18:25:00|2.92|1.52|2.98|1.58|3.06|1.66|2.92|1.52|0
1654108200000|2022-06-01 18:30:00|2.99|1.59|3.02|1.62|3.04|1.64|2.98|1.58|0
1654108500000|2022-06-01 18:35:00|3.01|1.61|2.94|1.54|3.07|1.67|2.94|1.54|0
1654108800000|2022-06-01 18:40:00|2.96|1.56|3.08|1.68|3.1|1.7|2.93|1.53|0
1654109100000|2022-06-01 18:45:00|3.09|1.69|3.01|1.61|3.09|1.69|2.96|1.56|0
1654109400000|2022-06-01 18:50:00|3|1.6|2.9|1.5|3.01|1.61|2.89|1.49|0
1654109700000|2022-06-01 18:55:00|2.91|1.51|2.89|1.49|2.96|1.56|2.85|1.45|0
1654110000000|2022-06-01 19:00:00|2.9|1.5|2.86|1.46|2.95|1.55|2.8|1.4|0
1654110300000|2022-06-01 19:05:00|2.85|1.45|2.94|1.54|2.98|1.58|2.85|1.45|0
1654110600000|2022-06-01 19:10:00|2.93|1.53|3.05|1.65|3.08|1.68|2.91|1.51|0
1654110900000|2022-06-01 19:15:00|3.04|1.64|3.05|1.65|3.13|1.73|2.99|1.59|0
1654111200000|2022-06-01 19:20:00|3.04|1.64|3.05|1.65|3.11|1.71|3.02|1.62|0
1654111500000|2022-06-01 19:25:00|3.04|1.64|3.02|1.62|3.05|1.65|2.95|1.55|0
1654111800000|2022-06-01 19:30:00|2.99|1.59|2.46|1.06|2.99|1.59|2.44|1.04|0
1654112100000|2022-06-01 19:35:00|2.45|1.05|2.56|1.16|2.56|1.16|2.41|1.01|0
1654112400000|2022-06-01 19:40:00|2.57|1.17|2.51|1.11|2.61|1.21|2.51|1.11|0
1654112700000|2022-06-01 19:45:00|2.5|1.1|2.53|1.13|2.56|1.16|2.46|1.06|0
1654113000000|2022-06-01 19:50:00|2.58|1.18|2.34|0.94|2.58|1.18|2.33|0.93|0
1654113300000|2022-06-01 19:55:00|2.32|0.92|2.23|0.83|2.34|0.94|2.21|0.81|0
1654113600000|2022-06-01 20:00:00|2.22|0.82|2.23|0.83|2.27|0.87|2.21|0.81|0
1654113900000|2022-06-01 20:05:00|2.22|0.82|2.21|0.81|2.23|0.83|2.17|0.77|0
1654114200000|2022-06-01 20:10:00|2.2|0.8|2.23|0.83|2.23|0.83|2.19|0.79|0
1654114500000|2022-06-01 20:15:00|2.43|0.63|2.39|0.59|2.43|0.63|2.39|0.59|0
1654114800000|2022-06-01 20:20:00|2.4|0.6|2.41|0.61|2.41|0.61|2.38|0.58|0
1654115100000|2022-06-01 20:25:00|2.4|0.6|2.41|0.61|2.42|0.62|2.4|0.6|0
1654115400000|2022-06-01 20:30:00|2.42|0.62|2.4|0.6|2.43|0.63|2.39|0.59|0
1654115700000|2022-06-01 20:35:00|2.39|0.59|2.39|0.59|2.41|0.61|2.39|0.59|0
1654116000000|2022-06-01 20:40:00|2.38|0.58|2.38|0.58|2.38|0.58|2.37|0.57|0
1654116300000|2022-06-01 20:45:00|2.37|0.57|2.41|0.61|2.41|0.61|2.37|0.57|0
1654116600000|2022-06-01 20:50:00|2.4|0.6|2.38|0.58|2.42|0.62|2.38|0.58|0
1654116900000|2022-06-01 20:55:00|2.37|0.57|2.4|0.6|2.4|0.6|2.36|0.56|0
1654117200000|2022-06-01 21:00:00|2.41|0.61|2.39|0.59|2.41|0.61|2.39|0.59|0
1654118100000|2022-06-01 21:15:00|2.4|0.6|2.4|0.6|2.4|0.6|2.39|0.59|0
1654119900000|2022-06-01 21:45:00|2.39|0.59|2.39|0.59|2.39|0.59|2.39|0.59|0
1654120200000|2022-06-01 21:50:00|2.38|0.58|2.39|0.59|2.39|0.59|2.38|0.58|0
1654120500000|2022-06-01 21:55:00|2.4|0.6|2.39|0.59|2.4|0.6|2.39|0.59|0
1654120800000|2022-06-01 22:00:00|2.41|0.61|2.41|0.61|2.42|0.62|2.39|0.59|0
1654121100000|2022-06-01 22:05:00|2.42|0.62|2.39|0.59|2.42|0.62|2.38|0.58|0
1654121400000|2022-06-01 22:10:00|2.38|0.58|2.38|0.58|2.39|0.59|2.36|0.56|0
1654121700000|2022-06-01 22:15:00|2.39|0.59|2.41|0.61|2.43|0.63|2.38|0.58|0
1654122000000|2022-06-01 22:20:00|2.42|0.62|2.38|0.58|2.42|0.62|2.36|0.56|0
1654122300000|2022-06-01 22:25:00|2.37|0.57|2.37|0.57|2.38|0.58|2.36|0.56|0
1654122600000|2022-06-01 22:30:00|2.36|0.56|2.36|0.56|2.37|0.57|2.34|0.54|0
1654122900000|2022-06-01 22:35:00|2.35|0.55|2.34|0.54|2.36|0.56|2.33|0.53|0
1654123200000|2022-06-01 22:40:00|2.33|0.53|2.34|0.54|2.37|0.57|2.33|0.53|0
1654123500000|2022-06-01 22:45:00|2.35|0.55|2.32|0.52|2.36|0.56|2.31|0.51|0
1654123800000|2022-06-01 22:50:00|2.33|0.53|2.33|0.53|2.33|0.53|2.31|0.51|0
1654124100000|2022-06-01 22:55:00|2.32|0.52|2.32|0.52|2.33|0.53|2.31|0.51|0
1654124400000|2022-06-01 23:00:00|2.31|0.51|2.33|0.53|2.34|0.54|2.31|0.51|0
1654124700000|2022-06-01 23:05:00|2.32|0.52|2.32|0.52|2.33|0.53|2.31|0.51|0
1654125000000|2022-06-01 23:10:00|2.31|0.51|2.33|0.53|2.34|0.54|2.3|0.5|0
1654125300000|2022-06-01 23:15:00|2.34|0.54|2.33|0.53|2.34|0.54|2.32|0.52|0
1654125600000|2022-06-01 23:20:00|2.32|0.52|2.34|0.54|2.35|0.55|2.32|0.52|0
1654125900000|2022-06-01 23:25:00|2.35|0.55|2.35|0.55|2.35|0.55|2.34|0.54|0
1654126200000|2022-06-01 23:30:00|2.34|0.54|2.33|0.53|2.35|0.55|2.33|0.53|0
1654126500000|2022-06-01 23:35:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1654126800000|2022-06-01 23:40:00|2.31|0.51|2.28|0.48|2.32|0.52|2.27|0.47|0
1654127100000|2022-06-01 23:45:00|2.27|0.47|2.29|0.49|2.29|0.49|2.27|0.47|0
1654127400000|2022-06-01 23:50:00|2.28|0.48|2.27|0.47|2.28|0.48|2.26|0.46|0
1654127700000|2022-06-01 23:55:00|2.28|0.48|2.28|0.48|2.28|0.48|2.26|0.46|0
1654128000000|2022-06-02 00:00:00|2.29|0.49|2.25|0.45|2.3|0.5|2.25|0.45|0
1654128300000|2022-06-02 00:05:00|2.26|0.46|2.28|0.48|2.29|0.49|2.24|0.44|0
1654128600000|2022-06-02 00:10:00|2.29|0.49|2.32|0.52|2.33|0.53|2.27|0.47|0
1654128900000|2022-06-02 00:15:00|2.33|0.53|2.2|0.4|2.36|0.56|2.16|0.36|0
1654129200000|2022-06-02 00:20:00|2.19|0.39|2.23|0.43|2.23|0.43|2.19|0.39|0
1654129500000|2022-06-02 00:25:00|2.22|0.42|2.23|0.43|2.27|0.47|2.22|0.42|0
1654129800000|2022-06-02 00:30:00|2.24|0.44|2.23|0.43|2.24|0.44|2.22|0.42|0
1654130100000|2022-06-02 00:35:00|2.22|0.42|2.27|0.47|2.28|0.48|2.22|0.42|0
1654130400000|2022-06-02 00:40:00|2.28|0.48|2.26|0.46|2.29|0.49|2.25|0.45|0
1654130700000|2022-06-02 00:45:00|2.27|0.47|2.3|0.5|2.3|0.5|2.25|0.45|0
1654131000000|2022-06-02 00:50:00|2.29|0.49|2.26|0.46|2.3|0.5|2.26|0.46|0
1654131300000|2022-06-02 00:55:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1654131600000|2022-06-02 01:00:00|2.28|0.48|2.25|0.45|2.28|0.48|2.25|0.45|0
1654131900000|2022-06-02 01:05:00|2.24|0.44|2.27|0.47|2.27|0.47|2.24|0.44|0
1654132200000|2022-06-02 01:10:00|2.26|0.46|2.25|0.45|2.27|0.47|2.25|0.45|0
1654132500000|2022-06-02 01:15:00|2.26|0.46|2.25|0.45|2.26|0.46|2.24|0.44|0
1654132800000|2022-06-02 01:20:00|2.26|0.46|2.27|0.47|2.29|0.49|2.26|0.46|0
1654133100000|2022-06-02 01:25:00|2.26|0.46|2.29|0.49|2.3|0.5|2.26|0.46|0
1654133400000|2022-06-02 01:30:00|2.3|0.5|2.29|0.49|2.31|0.51|2.28|0.48|0
1654133700000|2022-06-02 01:35:00|2.3|0.5|2.28|0.48|2.3|0.5|2.27|0.47|0
1654134000000|2022-06-02 01:40:00|2.29|0.49|2.25|0.45|2.29|0.49|2.25|0.45|0
1654134300000|2022-06-02 01:45:00|2.26|0.46|2.26|0.46|2.27|0.47|2.25|0.45|0
1654134600000|2022-06-02 01:50:00|2.25|0.45|2.04|0.24|2.27|0.47|1.8|0|0
1654134900000|2022-06-02 01:55:00|2.03|0.23|2|0.2|2.03|0.23|2|0.2|0
1654135200000|2022-06-02 02:00:00|2.01|0.21|1.97|0.17|2.01|0.21|1.97|0.17|0
1654135500000|2022-06-02 02:05:00|1.96|0.16|2|0.2|2|0.2|1.96|0.16|0
1654135800000|2022-06-02 02:10:00|1.99|0.19|2.02|0.22|2.03|0.23|1.99|0.19|0
1654136100000|2022-06-02 02:15:00|2.03|0.23|2.04|0.24|2.04|0.24|2.02|0.22|0
1654136400000|2022-06-02 02:20:00|2.03|0.23|2.03|0.23|2.04|0.24|2.02|0.22|0
1654136700000|2022-06-02 02:25:00|2.04|0.24|2.03|0.23|2.04|0.24|2.02|0.22|0
1654137000000|2022-06-02 02:30:00|2.02|0.22|2.05|0.25|2.05|0.25|2.02|0.22|0
1654137300000|2022-06-02 02:35:00|2.04|0.24|2.02|0.22|2.05|0.25|2.02|0.22|0
1654137600000|2022-06-02 02:40:00|2.01|0.21|2|0.2|2.02|0.22|2|0.2|0
1654137900000|2022-06-02 02:45:00|2.01|0.21|2.02|0.22|2.03|0.23|1.99|0.19|0
1654138200000|2022-06-02 02:50:00|2.01|0.21|2.01|0.21|2.01|0.21|2|0.2|0
1654138500000|2022-06-02 02:55:00|2.02|0.22|1.98|0.18|2.02|0.22|1.98|0.18|0
1654138800000|2022-06-02 03:00:00|1.99|0.19|1.99|0.19|2|0.2|1.98|0.18|0
1654139100000|2022-06-02 03:05:00|2|0.2|1.99|0.19|2.01|0.21|1.98|0.18|0
1654139400000|2022-06-02 03:10:00|1.98|0.18|1.98|0.18|1.99|0.19|1.97|0.17|0
1654139700000|2022-06-02 03:15:00|1.99|0.19|1.99|0.19|2|0.2|1.98|0.18|0
1654140000000|2022-06-02 03:20:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1654140300000|2022-06-02 03:25:00|1.98|0.18|1.99|0.19|1.99|0.19|1.98|0.18|0
1654140600000|2022-06-02 03:30:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1654140900000|2022-06-02 03:35:00|1.97|0.17|1.98|0.18|1.98|0.18|1.96|0.16|0
1654141200000|2022-06-02 03:40:00|1.99|0.19|1.98|0.18|2|0.2|1.98|0.18|0
1654141500000|2022-06-02 03:45:00|1.97|0.17|1.99|0.19|1.99|0.19|1.97|0.17|0
1654141800000|2022-06-02 03:50:00|2|0.2|1.98|0.18|2|0.2|1.98|0.18|0
1654142100000|2022-06-02 03:55:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1654142400000|2022-06-02 04:00:00|2|0.2|1.99|0.19|2|0.2|1.98|0.18|0
1654142700000|2022-06-02 04:05:00|1.98|0.18|1.98|0.18|1.98|0.18|1.98|0.18|0
1654143000000|2022-06-02 04:10:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1654143300000|2022-06-02 04:15:00|2.11|0.31|2.14|0.34|2.14|0.34|2.11|0.31|0
1654143600000|2022-06-02 04:20:00|2.13|0.33|2.13|0.33|2.13|0.33|2.13|0.33|0
1654143900000|2022-06-02 04:25:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1654144200000|2022-06-02 04:30:00|2.14|0.34|2.14|0.34|2.14|0.34|2.13|0.33|0
1654144500000|2022-06-02 04:35:00|2.13|0.33|2.15|0.35|2.15|0.35|2.13|0.33|0
1654144800000|2022-06-02 04:40:00|2.14|0.34|2.14|0.34|2.14|0.34|2.14|0.34|0
1654145100000|2022-06-02 04:45:00|2.15|0.35|2.14|0.34|2.15|0.35|2.14|0.34|0
1654145400000|2022-06-02 04:50:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1654145700000|2022-06-02 04:55:00|2.15|0.35|2.14|0.34|2.15|0.35|2.14|0.34|0
1654146000000|2022-06-02 05:00:00|2.15|0.35|2.14|0.34|2.16|0.36|2.14|0.34|0
1654146300000|2022-06-02 05:05:00|2.15|0.35|2.13|0.33|2.15|0.35|2.12|0.32|0
1654146600000|2022-06-02 05:10:00|2.12|0.32|2.07|0.27|2.12|0.32|2.07|0.27|0
1654146900000|2022-06-02 05:15:00|2.08|0.28|2.06|0.26|2.08|0.28|2.04|0.24|0
1654147200000|2022-06-02 05:20:00|2.07|0.27|2.06|0.26|2.07|0.27|2.05|0.25|0
1654147500000|2022-06-02 05:25:00|2.05|0.25|2.08|0.28|2.08|0.28|2.05|0.25|0
1654147800000|2022-06-02 05:30:00|2.07|0.27|2.06|0.26|2.08|0.28|2.06|0.26|0
1654148100000|2022-06-02 05:35:00|2.07|0.27|2.06|0.26|2.08|0.28|2.04|0.24|0
1654148400000|2022-06-02 05:40:00|2.07|0.27|2.08|0.28|2.09|0.29|2.06|0.26|0
1654148700000|2022-06-02 05:45:00|2.09|0.29|2.1|0.3|2.11|0.31|2.08|0.28|0
1654149000000|2022-06-02 05:50:00|2.11|0.31|2.13|0.33|2.13|0.33|2.1|0.3|0
1654149300000|2022-06-02 05:55:00|2.12|0.32|2.12|0.32|2.13|0.33|2.12|0.32|0
1654149600000|2022-06-02 06:00:00|2.11|0.31|2.15|0.35|2.15|0.35|2.11|0.31|0
1654149900000|2022-06-02 06:05:00|2.14|0.34|2.17|0.37|2.17|0.37|2.13|0.33|0
1654150200000|2022-06-02 06:10:00|2.16|0.36|2.14|0.34|2.17|0.37|2.14|0.34|0
1654150500000|2022-06-02 06:15:00|2.15|0.35|2.11|0.31|2.15|0.35|2.11|0.31|0
1654150800000|2022-06-02 06:20:00|2.12|0.32|2.12|0.32|2.12|0.32|2.11|0.31|0
1654151100000|2022-06-02 06:25:00|2.13|0.33|2.11|0.31|2.13|0.33|2.11|0.31|0
1654151400000|2022-06-02 06:30:00|2.12|0.32|2.1|0.3|2.12|0.32|2.1|0.3|0
1654151700000|2022-06-02 06:35:00|2.11|0.31|2.09|0.29|2.11|0.31|2.09|0.29|0
1654152000000|2022-06-02 06:40:00|2.1|0.3|2.1|0.3|2.12|0.32|2.1|0.3|0
1654152300000|2022-06-02 06:45:00|2.11|0.31|2.14|0.34|2.15|0.35|2.1|0.3|0
1654152600000|2022-06-02 06:50:00|2.15|0.35|2.16|0.36|2.17|0.37|2.14|0.34|0
1654152900000|2022-06-02 06:55:00|2.17|0.37|2.19|0.39|2.19|0.39|2.16|0.36|0
1654153200000|2022-06-02 07:00:00|2.2|0.4|2.28|0.48|2.28|0.48|2.19|0.39|0
1654153500000|2022-06-02 07:05:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1654153800000|2022-06-02 07:10:00|2.08|0.68|2.08|0.68|2.08|0.68|2.05|0.65|0
1654154100000|2022-06-02 07:15:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654154400000|2022-06-02 07:20:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654154700000|2022-06-02 07:25:00|2.07|0.67|2.14|0.74|2.15|0.75|2.07|0.67|0
1654155000000|2022-06-02 07:30:00|2.13|0.73|2.11|0.71|2.15|0.75|2.09|0.69|0
1654155300000|2022-06-02 07:35:00|2.1|0.7|2.14|0.74|2.14|0.74|2.09|0.69|0
1654155600000|2022-06-02 07:40:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1654155900000|2022-06-02 07:45:00|2.11|0.71|2.06|0.66|2.11|0.71|2.05|0.65|0
1654156200000|2022-06-02 07:50:00|2.07|0.67|2.08|0.68|2.1|0.7|2.05|0.65|0
1654156500000|2022-06-02 07:55:00|2.09|0.69|2.08|0.68|2.09|0.69|2.06|0.66|0
1654156800000|2022-06-02 08:00:00|2.07|0.67|2.07|0.67|2.08|0.68|2.04|0.64|0
1654157100000|2022-06-02 08:05:00|2.06|0.66|2.07|0.67|2.09|0.69|2.06|0.66|0
1654157400000|2022-06-02 08:10:00|2.08|0.68|2.14|0.74|2.15|0.75|2.07|0.67|0
1654157700000|2022-06-02 08:15:00|2.13|0.73|2.18|0.78|2.19|0.79|2.12|0.72|0
1654158000000|2022-06-02 08:20:00|2.19|0.79|2.2|0.8|2.2|0.8|2.18|0.78|0
1654158300000|2022-06-02 08:25:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1654158600000|2022-06-02 08:30:00|2.21|0.81|2.2|0.8|2.21|0.81|2.18|0.78|0
1654158900000|2022-06-02 08:35:00|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1654159200000|2022-06-02 08:40:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1654159500000|2022-06-02 08:45:00|2.2|0.8|2.19|0.79|2.21|0.81|2.18|0.78|0
1654159800000|2022-06-02 08:50:00|2.2|0.8|2.17|0.77|2.2|0.8|2.17|0.77|0
1654160100000|2022-06-02 08:55:00|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1654160400000|2022-06-02 09:00:00|2.13|0.73|2.15|0.75|2.17|0.77|2.07|0.67|0
1654160700000|2022-06-02 09:05:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1654161000000|2022-06-02 09:10:00|2.16|0.76|2.18|0.78|2.18|0.78|2.16|0.76|0
1654161300000|2022-06-02 09:15:00|2.17|0.77|2.2|0.8|2.2|0.8|2.17|0.77|0
1654161600000|2022-06-02 09:20:00|2.21|0.81|2.21|0.81|2.21|0.81|2.19|0.79|0
1654161900000|2022-06-02 09:25:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654162200000|2022-06-02 09:30:00|2.22|0.82|2.18|0.78|2.22|0.82|2.17|0.77|0
1654162500000|2022-06-02 09:35:00|2.17|0.77|2.17|0.77|2.19|0.79|2.16|0.76|0
1654162800000|2022-06-02 09:40:00|2.18|0.78|2.18|0.78|2.19|0.79|2.17|0.77|0
1654163100000|2022-06-02 09:45:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1654163400000|2022-06-02 09:50:00|2.16|0.76|2.15|0.75|2.17|0.77|2.13|0.73|0
1654163700000|2022-06-02 09:55:00|2.14|0.74|2.14|0.74|2.16|0.76|2.14|0.74|0
1654164000000|2022-06-02 10:00:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1654164300000|2022-06-02 10:05:00|2.17|0.77|2.16|0.76|2.18|0.78|2.14|0.74|0
1654164600000|2022-06-02 10:10:00|2.17|0.77|2.18|0.78|2.18|0.78|2.16|0.76|0
1654164900000|2022-06-02 10:15:00|2.19|0.79|2.16|0.76|2.19|0.79|2.16|0.76|0
1654165200000|2022-06-02 10:20:00|2.15|0.75|2.12|0.72|2.16|0.76|2.12|0.72|0
1654165500000|2022-06-02 10:25:00|2.11|0.71|2.11|0.71|2.12|0.72|2.09|0.69|0
1654165800000|2022-06-02 10:30:00|2.1|0.7|2.12|0.72|2.13|0.73|2.1|0.7|0
1654166100000|2022-06-02 10:35:00|2.13|0.73|2.16|0.76|2.16|0.76|2.12|0.72|0
1654166400000|2022-06-02 10:40:00|2.17|0.77|2.21|0.81|2.21|0.81|2.17|0.77|0
1654166700000|2022-06-02 10:45:00|2.22|0.82|2.25|0.85|2.25|0.85|2.21|0.81|0
1654167000000|2022-06-02 10:50:00|2.24|0.84|2.25|0.85|2.25|0.85|2.22|0.82|0
1654167300000|2022-06-02 10:55:00|2.24|0.84|2.24|0.84|2.26|0.86|2.24|0.84|0
1654167600000|2022-06-02 11:00:00|2.23|0.83|2.18|0.78|2.23|0.83|2.18|0.78|0
1654167900000|2022-06-02 11:05:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1654168200000|2022-06-02 11:10:00|2.2|0.8|2.18|0.78|2.2|0.8|2.18|0.78|0
1654168500000|2022-06-02 11:15:00|2.19|0.79|2.17|0.77|2.19|0.79|2.17|0.77|0
1654168800000|2022-06-02 11:20:00|2.18|0.78|2.22|0.82|2.23|0.83|2.17|0.77|0
1654169100000|2022-06-02 11:25:00|2.23|0.83|2.23|0.83|2.23|0.83|2.2|0.8|0
1654169400000|2022-06-02 11:30:00|2.22|0.82|2.2|0.8|2.23|0.83|2.18|0.78|0
1654169700000|2022-06-02 11:35:00|2.21|0.81|2.22|0.82|2.23|0.83|2.2|0.8|0
1654170000000|2022-06-02 11:40:00|2.23|0.83|2.2|0.8|2.23|0.83|2.19|0.79|0
1654170300000|2022-06-02 11:45:00|2.19|0.79|2.21|0.81|2.24|0.84|2.19|0.79|0
1654170600000|2022-06-02 11:50:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1654170900000|2022-06-02 11:55:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1654171200000|2022-06-02 12:00:00|2.21|0.81|2.2|0.8|2.22|0.82|2.2|0.8|0
1654171500000|2022-06-02 12:05:00|2.19|0.79|2.13|0.73|2.19|0.79|2.12|0.72|0
1654171800000|2022-06-02 12:10:00|2.12|0.72|2.14|0.74|2.14|0.74|2.11|0.71|0
1654172100000|2022-06-02 12:15:00|2.15|0.75|2.14|0.74|2.22|0.82|2.1|0.7|0
1654172400000|2022-06-02 12:20:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1654172700000|2022-06-02 12:25:00|2.16|0.76|2.14|0.74|2.17|0.77|2.12|0.72|0
1654173000000|2022-06-02 12:30:00|2.13|0.73|2.1|0.7|2.17|0.77|2.09|0.69|0
1654173300000|2022-06-02 12:35:00|2.09|0.69|2.14|0.74|2.16|0.76|2.09|0.69|0
1654173600000|2022-06-02 12:40:00|2.15|0.75|2.12|0.72|2.18|0.78|2.12|0.72|0
1654173900000|2022-06-02 12:45:00|2.11|0.71|2.13|0.73|2.15|0.75|2.1|0.7|0
1654174200000|2022-06-02 12:50:00|2.14|0.74|2.16|0.76|2.16|0.76|2.13|0.73|0
1654174500000|2022-06-02 12:55:00|2.17|0.77|2.09|0.69|2.17|0.77|2.08|0.68|0
1654174800000|2022-06-02 13:00:00|2.1|0.7|1.99|0.59|2.12|0.72|1.99|0.59|0
1654175100000|2022-06-02 13:05:00|2|0.6|1.92|0.52|2.03|0.63|1.9|0.5|0
1654175400000|2022-06-02 13:10:00|1.93|0.53|1.94|0.54|1.94|0.54|1.88|0.48|0
1654175700000|2022-06-02 13:15:00|1.93|0.53|1.95|0.55|1.96|0.56|1.9|0.5|0
1654176000000|2022-06-02 13:20:00|1.94|0.54|1.92|0.52|1.96|0.56|1.92|0.52|0
1654176300000|2022-06-02 13:25:00|1.91|0.51|1.92|0.52|1.94|0.54|1.88|0.48|0
1654176600000|2022-06-02 13:30:00|1.93|0.53|1.9|0.5|1.94|0.54|1.77|0.37|0
1654176900000|2022-06-02 13:35:00|1.89|0.49|1.85|0.45|1.89|0.49|1.74|0.34|0
1654177200000|2022-06-02 13:40:00|1.84|0.44|1.87|0.47|1.9|0.5|1.78|0.38|0
1654177500000|2022-06-02 13:45:00|1.86|0.46|1.9|0.5|1.9|0.5|1.78|0.38|0
1654177800000|2022-06-02 13:50:00|1.89|0.49|1.82|0.42|1.89|0.49|1.81|0.41|0
1654178100000|2022-06-02 13:55:00|1.81|0.41|1.8|0.4|1.81|0.41|1.71|0.31|0
1654178400000|2022-06-02 14:00:00|1.78|0.38|1.82|0.42|1.88|0.48|1.76|0.36|0
1654178700000|2022-06-02 14:05:00|1.84|0.44|1.84|0.44|1.9|0.5|1.73|0.33|0
1654179000000|2022-06-02 14:10:00|1.85|0.45|2.06|0.66|2.08|0.68|1.84|0.44|0
1654179300000|2022-06-02 14:15:00|2.04|0.64|1.9|0.5|2.06|0.66|1.9|0.5|0
1654179600000|2022-06-02 14:20:00|1.91|0.51|1.76|0.36|1.94|0.54|1.75|0.35|0
1654179900000|2022-06-02 14:25:00|1.75|0.35|1.81|0.41|1.81|0.41|1.72|0.32|0
1654180200000|2022-06-02 14:30:00|1.8|0.4|1.87|0.47|1.9|0.5|1.78|0.38|0
1654180500000|2022-06-02 14:35:00|1.86|0.46|1.9|0.5|1.91|0.51|1.83|0.43|0
1654180800000|2022-06-02 14:40:00|1.91|0.51|1.91|0.51|1.94|0.54|1.87|0.47|0
1654181100000|2022-06-02 14:45:00|1.9|0.5|1.94|0.54|1.96|0.56|1.86|0.46|0
1654181400000|2022-06-02 14:50:00|1.95|0.55|1.94|0.54|1.97|0.57|1.9|0.5|0
1654181700000|2022-06-02 14:55:00|1.95|0.55|2|0.6|2|0.6|1.93|0.53|0
1654182000000|2022-06-02 15:00:00|1.98|0.58|2.1|0.7|2.13|0.73|1.98|0.58|0
1654182300000|2022-06-02 15:05:00|2.11|0.71|2.14|0.74|2.15|0.75|2.08|0.68|0
1654182600000|2022-06-02 15:10:00|2.13|0.73|2.02|0.62|2.22|0.82|2|0.6|0
1654182900000|2022-06-02 15:15:00|2.03|0.63|1.99|0.59|2.05|0.65|1.97|0.57|0
1654183200000|2022-06-02 15:20:00|2|0.6|2|0.6|2.01|0.61|1.96|0.56|0
1654183500000|2022-06-02 15:25:00|2.01|0.61|2.01|0.61|2.05|0.65|1.96|0.56|0
1654183800000|2022-06-02 15:30:00|2.02|0.62|1.98|0.58|2.02|0.62|1.94|0.54|0
1654184100000|2022-06-02 15:35:00|1.97|0.57|1.95|0.55|1.97|0.57|1.92|0.52|0
1654184400000|2022-06-02 15:40:00|1.96|0.56|2.08|0.68|2.1|0.7|1.96|0.56|0
1654184700000|2022-06-02 15:45:00|2.09|0.69|2.04|0.64|2.29|0.89|1.98|0.58|0
1654185000000|2022-06-02 15:50:00|2.03|0.63|2|0.6|2.06|0.66|1.99|0.59|0
1654185300000|2022-06-02 15:55:00|2.01|0.61|1.94|0.54|2.01|0.61|1.93|0.53|0
1654185600000|2022-06-02 16:00:00|1.95|0.55|1.98|0.58|1.98|0.58|1.92|0.52|0
1654185900000|2022-06-02 16:05:00|1.97|0.57|1.96|0.56|1.98|0.58|1.94|0.54|0
1654186200000|2022-06-02 16:10:00|1.95|0.55|1.97|0.57|1.99|0.59|1.94|0.54|0
1654186500000|2022-06-02 16:15:00|1.98|0.58|2.03|0.63|2.03|0.63|1.97|0.57|0
1654186800000|2022-06-02 16:20:00|2.02|0.62|2.1|0.7|2.1|0.7|2.01|0.61|0
1654187100000|2022-06-02 16:25:00|2.09|0.69|2.13|0.73|2.13|0.73|2.08|0.68|0
1654187400000|2022-06-02 16:30:00|2.14|0.74|2.16|0.76|2.17|0.77|2.12|0.72|0
1654187700000|2022-06-02 16:35:00|2.15|0.75|2.21|0.81|2.21|0.81|2.15|0.75|0
1654188000000|2022-06-02 16:40:00|2.2|0.8|2.17|0.77|2.21|0.81|2.11|0.71|0
1654188300000|2022-06-02 16:45:00|2.18|0.78|2.03|0.63|2.18|0.78|2.02|0.62|0
1654188600000|2022-06-02 16:50:00|2.04|0.64|2.1|0.7|2.11|0.71|2.03|0.63|0
1654188900000|2022-06-02 16:55:00|2.09|0.69|2.07|0.67|2.1|0.7|2.04|0.64|0
1654189200000|2022-06-02 17:00:00|2.06|0.66|2.1|0.7|2.1|0.7|2.05|0.65|0
1654189500000|2022-06-02 17:05:00|2.09|0.69|2.08|0.68|2.1|0.7|2.07|0.67|0
1654189800000|2022-06-02 17:10:00|2.07|0.67|2.01|0.61|2.09|0.69|1.99|0.59|0
1654190100000|2022-06-02 17:15:00|2.02|0.62|2.29|0.89|2.29|0.89|1.99|0.59|0
1654190400000|2022-06-02 17:20:00|2.28|0.88|2.29|0.89|2.32|0.92|2.25|0.85|0
1654190700000|2022-06-02 17:25:00|2.3|0.9|2.29|0.89|2.31|0.91|2.22|0.82|0
1654191000000|2022-06-02 17:30:00|2.3|0.9|2.34|0.94|2.34|0.94|2.28|0.88|0
1654191300000|2022-06-02 17:35:00|2.35|0.95|2.34|0.94|2.35|0.95|2.31|0.91|0
1654191600000|2022-06-02 17:40:00|2.33|0.93|2.37|0.97|2.37|0.97|2.29|0.89|0
1654191900000|2022-06-02 17:45:00|2.38|0.98|2.4|1|2.4|1|2.34|0.94|0
1654192200000|2022-06-02 17:50:00|2.41|1.01|2.37|0.97|2.42|1.02|2.35|0.95|0
1654192500000|2022-06-02 17:55:00|2.36|0.96|2.39|0.99|2.39|0.99|2.31|0.91|0
1654192800000|2022-06-02 18:00:00|2.38|0.98|2.42|1.02|2.43|1.03|2.36|0.96|0
1654193100000|2022-06-02 18:05:00|2.43|1.03|2.45|1.05|2.48|1.08|2.41|1.01|0
1654193400000|2022-06-02 18:10:00|2.44|1.04|2.47|1.07|2.47|1.07|2.4|1|0
1654193700000|2022-06-02 18:15:00|2.46|1.06|2.45|1.05|2.47|1.07|2.43|1.03|0
1654194000000|2022-06-02 18:20:00|2.46|1.06|2.45|1.05|2.47|1.07|2.43|1.03|0
1654194300000|2022-06-02 18:25:00|2.44|1.04|2.54|1.14|2.54|1.14|2.4|1|0
1654194600000|2022-06-02 18:30:00|2.55|1.15|2.6|1.2|2.62|1.22|2.54|1.14|0
1654194900000|2022-06-02 18:35:00|2.61|1.21|2.61|1.21|2.62|1.22|2.58|1.18|0
1654195200000|2022-06-02 18:40:00|2.6|1.2|2.59|1.19|2.62|1.22|2.55|1.15|0
1654195500000|2022-06-02 18:45:00|2.58|1.18|2.56|1.16|2.62|1.22|2.56|1.16|0
1654195800000|2022-06-02 18:50:00|2.57|1.17|2.57|1.17|2.61|1.21|2.52|1.12|0
1654196100000|2022-06-02 18:55:00|2.56|1.16|2.46|1.06|2.58|1.18|2.45|1.05|0
1654196400000|2022-06-02 19:00:00|2.45|1.05|2.54|1.14|2.57|1.17|2.44|1.04|0
1654196700000|2022-06-02 19:05:00|2.55|1.15|2.55|1.15|2.58|1.18|2.52|1.12|0
1654197000000|2022-06-02 19:10:00|2.53|1.13|2.6|1.2|2.61|1.21|2.52|1.12|0
1654197300000|2022-06-02 19:15:00|2.61|1.21|2.61|1.21|2.63|1.23|2.58|1.18|0
1654197600000|2022-06-02 19:20:00|2.62|1.22|2.62|1.22|2.63|1.23|2.57|1.17|0
1654197900000|2022-06-02 19:25:00|2.63|1.23|2.55|1.15|2.67|1.27|2.5|1.1|0
1654198200000|2022-06-02 19:30:00|2.54|1.14|2.61|1.21|2.61|1.21|2.54|1.14|0
1654198500000|2022-06-02 19:35:00|2.62|1.22|2.61|1.21|2.65|1.25|2.58|1.18|0
1654198800000|2022-06-02 19:40:00|2.6|1.2|2.67|1.27|2.67|1.27|2.59|1.19|0
1654199100000|2022-06-02 19:45:00|2.68|1.28|2.69|1.29|2.72|1.32|2.63|1.23|0
1654199400000|2022-06-02 19:50:00|2.75|1.35|2.66|1.26|2.81|1.41|2.62|1.22|0
1654199700000|2022-06-02 19:55:00|2.63|1.23|2.68|1.28|2.76|1.36|2.63|1.23|0
1654200000000|2022-06-02 20:00:00|2.66|1.26|2.66|1.26|2.69|1.29|2.61|1.21|0
1654200300000|2022-06-02 20:05:00|2.65|1.25|2.66|1.26|2.68|1.28|2.65|1.25|0
1654200600000|2022-06-02 20:10:00|2.65|1.25|2.58|1.18|2.66|1.26|2.58|1.18|0
1654200900000|2022-06-02 20:15:00|2.79|0.99|2.81|1.01|2.82|1.02|2.78|0.98|0
1654201200000|2022-06-02 20:20:00|2.82|1.02|2.87|1.07|2.88|1.08|2.81|1.01|0
1654201500000|2022-06-02 20:25:00|2.88|1.08|2.87|1.07|2.9|1.1|2.87|1.07|0
1654201800000|2022-06-02 20:30:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1654202100000|2022-06-02 20:35:00|2.88|1.08|2.89|1.09|2.89|1.09|2.87|1.07|0
1654202400000|2022-06-02 20:40:00|2.88|1.08|2.92|1.12|2.92|1.12|2.88|1.08|0
1654202700000|2022-06-02 20:45:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1654203000000|2022-06-02 20:50:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1654203300000|2022-06-02 20:55:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1654203600000|2022-06-02 21:00:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1654203900000|2022-06-02 21:05:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1654204200000|2022-06-02 21:10:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1654204500000|2022-06-02 21:15:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1654204800000|2022-06-02 21:20:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1654205400000|2022-06-02 21:30:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1654206000000|2022-06-02 21:40:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1654206300000|2022-06-02 21:45:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1654207200000|2022-06-02 22:00:00|2.91|1.11|2.95|1.15|2.96|1.16|2.9|1.1|0
1654207500000|2022-06-02 22:05:00|2.96|1.16|3.09|1.29|3.1|1.3|2.96|1.16|0
1654207800000|2022-06-02 22:10:00|3.08|1.28|3.04|1.24|3.08|1.28|3.03|1.23|0
1654208100000|2022-06-02 22:15:00|3.03|1.23|3.01|1.21|3.04|1.24|3.01|1.21|0
1654208400000|2022-06-02 22:20:00|3.02|1.22|3|1.2|3.02|1.22|2.99|1.19|0
1654208700000|2022-06-02 22:25:00|2.99|1.19|2.96|1.16|3|1.2|2.95|1.15|0
1654209000000|2022-06-02 22:30:00|2.95|1.15|2.97|1.17|2.98|1.18|2.95|1.15|0
1654209300000|2022-06-02 22:35:00|2.98|1.18|2.96|1.16|2.98|1.18|2.96|1.16|0
1654209600000|2022-06-02 22:40:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1654209900000|2022-06-02 22:45:00|2.97|1.17|2.98|1.18|2.99|1.19|2.96|1.16|0
1654210200000|2022-06-02 22:50:00|2.99|1.19|2.97|1.17|2.99|1.19|2.97|1.17|0
1654210500000|2022-06-02 22:55:00|2.98|1.18|2.96|1.16|2.98|1.18|2.95|1.15|0
1654210800000|2022-06-02 23:00:00|2.97|1.17|2.98|1.18|2.99|1.19|2.96|1.16|0
1654211100000|2022-06-02 23:05:00|2.99|1.19|2.97|1.17|3.01|1.21|2.97|1.17|0
1654211400000|2022-06-02 23:10:00|2.98|1.18|3.01|1.21|3.02|1.22|2.98|1.18|0
1654211700000|2022-06-02 23:15:00|3|1.2|3.02|1.22|3.02|1.22|2.99|1.19|0
1654212000000|2022-06-02 23:20:00|3.01|1.21|3.01|1.21|3.03|1.23|3|1.2|0
1654212300000|2022-06-02 23:25:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1654212600000|2022-06-02 23:30:00|3|1.2|3.02|1.22|3.03|1.23|2.99|1.19|0
1654212900000|2022-06-02 23:35:00|3.01|1.21|3.01|1.21|3.01|1.21|2.99|1.19|0
1654213200000|2022-06-02 23:40:00|3|1.2|2.99|1.19|3|1.2|2.97|1.17|0
1654213500000|2022-06-02 23:45:00|2.98|1.18|2.96|1.16|2.98|1.18|2.95|1.15|0
1654213800000|2022-06-02 23:50:00|2.97|1.17|2.97|1.17|2.98|1.18|2.95|1.15|0
1654214100000|2022-06-02 23:55:00|2.98|1.18|2.97|1.17|2.99|1.19|2.96|1.16|0
1654214400000|2022-06-03 00:00:00|2.96|1.16|2.95|1.15|2.97|1.17|2.92|1.12|0
1654214700000|2022-06-03 00:05:00|2.96|1.16|2.98|1.18|2.99|1.19|2.96|1.16|0
1654215000000|2022-06-03 00:10:00|2.99|1.19|2.96|1.16|2.99|1.19|2.95|1.15|0
1654215300000|2022-06-03 00:15:00|2.97|1.17|2.94|1.14|2.97|1.17|2.92|1.12|0
1654215600000|2022-06-03 00:20:00|2.95|1.15|2.97|1.17|2.99|1.19|2.94|1.14|0
1654215900000|2022-06-03 00:25:00|2.96|1.16|2.98|1.18|2.98|1.18|2.94|1.14|0
1654216200000|2022-06-03 00:30:00|3|1.2|2.97|1.17|3.01|1.21|2.96|1.16|0
1654216500000|2022-06-03 00:35:00|2.96|1.16|2.95|1.15|2.98|1.18|2.95|1.15|0
1654216800000|2022-06-03 00:40:00|2.96|1.16|2.94|1.14|2.96|1.16|2.93|1.13|0
1654217100000|2022-06-03 00:45:00|2.93|1.13|2.91|1.11|2.94|1.14|2.89|1.09|0
1654217400000|2022-06-03 00:50:00|2.92|1.12|2.91|1.11|2.92|1.12|2.88|1.08|0
1654217700000|2022-06-03 00:55:00|2.9|1.1|2.86|1.06|2.91|1.11|2.85|1.05|0
1654218000000|2022-06-03 01:00:00|2.85|1.05|2.88|1.08|2.88|1.08|2.85|1.05|0
1654218300000|2022-06-03 01:05:00|2.87|1.07|2.88|1.08|2.91|1.11|2.85|1.05|0
1654218600000|2022-06-03 01:10:00|2.89|1.09|2.89|1.09|2.91|1.11|2.87|1.07|0
1654218900000|2022-06-03 01:15:00|2.9|1.1|2.89|1.09|2.9|1.1|2.88|1.08|0
1654219200000|2022-06-03 01:20:00|2.9|1.1|2.89|1.09|2.91|1.11|2.89|1.09|0
1654219500000|2022-06-03 01:25:00|2.88|1.08|2.89|1.09|2.89|1.09|2.87|1.07|0
1654219800000|2022-06-03 01:30:00|2.9|1.1|2.89|1.09|2.91|1.11|2.89|1.09|0
1654220100000|2022-06-03 01:35:00|2.88|1.08|2.9|1.1|2.93|1.13|2.88|1.08|0
1654220400000|2022-06-03 01:40:00|2.91|1.11|2.92|1.12|2.93|1.13|2.9|1.1|0
1654220700000|2022-06-03 01:45:00|2.93|1.13|2.93|1.13|2.95|1.15|2.92|1.12|0
1654221000000|2022-06-03 01:50:00|2.94|1.14|2.95|1.15|2.95|1.15|2.93|1.13|0
1654221300000|2022-06-03 01:55:00|2.94|1.14|2.94|1.14|2.96|1.16|2.93|1.13|0
1654221600000|2022-06-03 02:00:00|2.93|1.13|2.93|1.13|2.95|1.15|2.93|1.13|0
1654221900000|2022-06-03 02:05:00|2.92|1.12|2.9|1.1|2.92|1.12|2.9|1.1|0
1654222200000|2022-06-03 02:10:00|2.89|1.09|2.91|1.11|2.91|1.11|2.89|1.09|0
1654222500000|2022-06-03 02:15:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1654222800000|2022-06-03 02:20:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1654223100000|2022-06-03 02:25:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1654223400000|2022-06-03 02:30:00|2.92|1.12|2.89|1.09|2.92|1.12|2.89|1.09|0
1654223700000|2022-06-03 02:35:00|2.9|1.1|2.89|1.09|2.91|1.11|2.89|1.09|0
1654224000000|2022-06-03 02:40:00|2.88|1.08|2.9|1.1|2.9|1.1|2.88|1.08|0
1654224300000|2022-06-03 02:45:00|2.89|1.09|2.9|1.1|2.92|1.12|2.89|1.09|0
1654224600000|2022-06-03 02:50:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1654224900000|2022-06-03 02:55:00|2.9|1.1|2.9|1.1|2.91|1.11|2.89|1.09|0
1654225200000|2022-06-03 03:00:00|2.89|1.09|2.9|1.1|2.91|1.11|2.89|1.09|0
1654225500000|2022-06-03 03:05:00|2.91|1.11|2.88|1.08|2.91|1.11|2.87|1.07|0
1654225800000|2022-06-03 03:10:00|2.87|1.07|2.87|1.07|2.87|1.07|2.85|1.05|0
1654226100000|2022-06-03 03:15:00|2.88|1.08|2.86|1.06|2.88|1.08|2.86|1.06|0
1654226400000|2022-06-03 03:20:00|2.85|1.05|2.86|1.06|2.87|1.07|2.85|1.05|0
1654226700000|2022-06-03 03:25:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1654227000000|2022-06-03 03:30:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1654227300000|2022-06-03 03:35:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1654227600000|2022-06-03 03:40:00|2.87|1.07|2.88|1.08|2.88|1.08|2.86|1.06|0
1654227900000|2022-06-03 03:45:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1654228200000|2022-06-03 03:50:00|2.86|1.06|2.87|1.07|2.87|1.07|2.85|1.05|0
1654228500000|2022-06-03 03:55:00|2.88|1.08|2.86|1.06|2.88|1.08|2.86|1.06|0
1654228800000|2022-06-03 04:00:00|2.87|1.07|2.89|1.09|2.89|1.09|2.87|1.07|0
1654229100000|2022-06-03 04:05:00|2.88|1.08|2.9|1.1|2.9|1.1|2.88|1.08|0
1654229400000|2022-06-03 04:10:00|2.89|1.09|2.9|1.1|2.91|1.11|2.89|1.09|0
1654229700000|2022-06-03 04:15:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1654230000000|2022-06-03 04:20:00|2.92|1.12|2.91|1.11|2.92|1.12|2.9|1.1|0
1654230600000|2022-06-03 04:30:00|2.92|1.12|2.93|1.13|2.94|1.14|2.92|1.12|0
1654230900000|2022-06-03 04:35:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1654231200000|2022-06-03 04:40:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1654231500000|2022-06-03 04:45:00|2.93|1.13|2.91|1.11|2.93|1.13|2.91|1.11|0
1654231800000|2022-06-03 04:50:00|2.9|1.1|2.88|1.08|2.91|1.11|2.87|1.07|0
1654232100000|2022-06-03 04:55:00|2.87|1.07|2.87|1.07|2.88|1.08|2.86|1.06|0
1654232400000|2022-06-03 05:00:00|2.86|1.06|2.87|1.07|2.88|1.08|2.86|1.06|0
1654232700000|2022-06-03 05:05:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1654233000000|2022-06-03 05:10:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1654233300000|2022-06-03 05:15:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1654233600000|2022-06-03 05:20:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1654233900000|2022-06-03 05:25:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1654234200000|2022-06-03 05:30:00|2.93|1.13|2.92|1.12|2.94|1.14|2.92|1.12|0
1654234500000|2022-06-03 05:35:00|2.93|1.13|2.94|1.14|2.94|1.14|2.92|1.12|0
1654234800000|2022-06-03 05:40:00|2.95|1.15|2.92|1.12|2.96|1.16|2.91|1.11|0
1654235100000|2022-06-03 05:45:00|2.91|1.11|2.91|1.11|2.93|1.13|2.91|1.11|0
1654235400000|2022-06-03 05:50:00|2.92|1.12|2.92|1.12|2.93|1.13|2.9|1.1|0
1654235700000|2022-06-03 05:55:00|2.91|1.11|2.93|1.13|2.93|1.13|2.9|1.1|0
1654236000000|2022-06-03 06:00:00|2.92|1.12|2.91|1.11|2.93|1.13|2.88|1.08|0
1654236300000|2022-06-03 06:05:00|2.9|1.1|2.92|1.12|2.92|1.12|2.88|1.08|0
1654236600000|2022-06-03 06:10:00|2.91|1.11|2.91|1.11|2.93|1.13|2.91|1.11|0
1654236900000|2022-06-03 06:15:00|2.9|1.1|2.93|1.13|2.94|1.14|2.9|1.1|0
1654237200000|2022-06-03 06:20:00|2.94|1.14|2.96|1.16|2.96|1.16|2.92|1.12|0
1654237500000|2022-06-03 06:25:00|2.97|1.17|3|1.2|3.06|1.26|2.95|1.15|0
1654237800000|2022-06-03 06:30:00|3.01|1.21|3.02|1.22|3.04|1.24|3|1.2|0
1654238100000|2022-06-03 06:35:00|3.01|1.21|3.01|1.21|3.03|1.23|3|1.2|0
1654238400000|2022-06-03 06:40:00|3.02|1.22|3.03|1.23|3.03|1.23|3.01|1.21|0
1654238700000|2022-06-03 06:45:00|3.02|1.22|3|1.2|3.04|1.24|3|1.2|0
1654239000000|2022-06-03 06:50:00|3.01|1.21|2.98|1.18|3.01|1.21|2.96|1.16|0
1654239300000|2022-06-03 06:55:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1654239600000|2022-06-03 07:00:00|2.96|1.16|2.89|1.09|2.96|1.16|2.87|1.07|0
1654239900000|2022-06-03 07:05:00|2.69|1.29|2.68|1.28|2.69|1.29|2.65|1.25|0
1654240200000|2022-06-03 07:10:00|2.69|1.29|2.68|1.28|2.69|1.29|2.65|1.25|0
1654240500000|2022-06-03 07:15:00|2.69|1.29|2.67|1.27|2.69|1.29|2.66|1.26|0
1654240800000|2022-06-03 07:20:00|2.68|1.28|2.65|1.25|2.68|1.28|2.65|1.25|0
1654241100000|2022-06-03 07:25:00|2.63|1.23|2.61|1.21|2.64|1.24|2.6|1.2|0
1654241400000|2022-06-03 07:30:00|2.6|1.2|2.6|1.2|2.63|1.23|2.6|1.2|0
1654241700000|2022-06-03 07:35:00|2.58|1.18|2.61|1.21|2.62|1.22|2.57|1.17|0
1654242000000|2022-06-03 07:40:00|2.62|1.22|2.63|1.23|2.63|1.23|2.59|1.19|0
1654242300000|2022-06-03 07:45:00|2.62|1.22|2.6|1.2|2.63|1.23|2.59|1.19|0
1654242600000|2022-06-03 07:50:00|2.59|1.19|2.6|1.2|2.61|1.21|2.58|1.18|0
1654242900000|2022-06-03 07:55:00|2.59|1.19|2.56|1.16|2.6|1.2|2.56|1.16|0
1654243200000|2022-06-03 08:00:00|2.57|1.17|2.55|1.15|2.57|1.17|2.51|1.11|0
1654243500000|2022-06-03 08:05:00|2.56|1.16|2.56|1.16|2.58|1.18|2.54|1.14|0
1654243800000|2022-06-03 08:10:00|2.57|1.17|2.6|1.2|2.62|1.22|2.56|1.16|0
1654244100000|2022-06-03 08:15:00|2.61|1.21|2.62|1.22|2.64|1.24|2.59|1.19|0
1654244400000|2022-06-03 08:20:00|2.61|1.21|2.57|1.17|2.62|1.22|2.57|1.17|0
1654244700000|2022-06-03 08:25:00|2.56|1.16|2.57|1.17|2.58|1.18|2.55|1.15|0
1654245000000|2022-06-03 08:30:00|2.58|1.18|2.57|1.17|2.59|1.19|2.56|1.16|0
1654245300000|2022-06-03 08:35:00|2.58|1.18|2.53|1.13|2.58|1.18|2.53|1.13|0
1654245600000|2022-06-03 08:40:00|2.54|1.14|2.54|1.14|2.56|1.16|2.53|1.13|0
1654245900000|2022-06-03 08:45:00|2.55|1.15|2.53|1.13|2.57|1.17|2.52|1.12|0
1654246200000|2022-06-03 08:50:00|2.52|1.12|2.52|1.12|2.54|1.14|2.49|1.09|0
1654246500000|2022-06-03 08:55:00|2.53|1.13|2.55|1.15|2.56|1.16|2.51|1.11|0
1654246800000|2022-06-03 09:00:00|2.56|1.16|2.52|1.12|2.57|1.17|2.52|1.12|0
1654247100000|2022-06-03 09:05:00|2.53|1.13|2.54|1.14|2.55|1.15|2.53|1.13|0
1654247400000|2022-06-03 09:10:00|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1654247700000|2022-06-03 09:15:00|2.54|1.14|2.49|1.09|2.54|1.14|2.49|1.09|0
1654248000000|2022-06-03 09:20:00|2.5|1.1|2.5|1.1|2.51|1.11|2.49|1.09|0
1654248300000|2022-06-03 09:25:00|2.49|1.09|2.49|1.09|2.5|1.1|2.48|1.08|0
1654248600000|2022-06-03 09:30:00|2.48|1.08|2.48|1.08|2.49|1.09|2.44|1.04|0
1654248900000|2022-06-03 09:35:00|2.47|1.07|2.47|1.07|2.49|1.09|2.45|1.05|0
1654249200000|2022-06-03 09:40:00|2.48|1.08|2.47|1.07|2.48|1.08|2.46|1.06|0
1654249500000|2022-06-03 09:45:00|2.46|1.06|2.44|1.04|2.46|1.06|2.43|1.03|0
1654249800000|2022-06-03 09:50:00|2.45|1.05|2.49|1.09|2.5|1.1|2.45|1.05|0
1654250100000|2022-06-03 09:55:00|2.5|1.1|2.52|1.12|2.52|1.12|2.49|1.09|0
1654250400000|2022-06-03 10:00:00|2.53|1.13|2.51|1.11|2.53|1.13|2.5|1.1|0
1654250700000|2022-06-03 10:05:00|2.5|1.1|2.49|1.09|2.51|1.11|2.49|1.09|0
1654251000000|2022-06-03 10:10:00|2.48|1.08|2.47|1.07|2.51|1.11|2.47|1.07|0
1654251300000|2022-06-03 10:15:00|2.46|1.06|2.48|1.08|2.48|1.08|2.45|1.05|0
1654251600000|2022-06-03 10:20:00|2.47|1.07|2.5|1.1|2.51|1.11|2.47|1.07|0
1654251900000|2022-06-03 10:25:00|2.49|1.09|2.5|1.1|2.51|1.11|2.49|1.09|0
1654252200000|2022-06-03 10:30:00|2.51|1.11|2.52|1.12|2.53|1.13|2.5|1.1|0
1654252500000|2022-06-03 10:35:00|2.53|1.13|2.42|1.02|2.53|1.13|2.42|1.02|0
1654252800000|2022-06-03 10:40:00|2.43|1.03|2.38|0.98|2.44|1.04|2.38|0.98|0
1654253100000|2022-06-03 10:45:00|2.39|0.99|2.4|1|2.41|1.01|2.38|0.98|0
1654253400000|2022-06-03 10:50:00|2.39|0.99|2.38|0.98|2.4|1|2.36|0.96|0
1654253700000|2022-06-03 10:55:00|2.37|0.97|2.38|0.98|2.38|0.98|2.35|0.95|0
1654254000000|2022-06-03 11:00:00|2.37|0.97|2.38|0.98|2.4|1|2.37|0.97|0
1654254300000|2022-06-03 11:05:00|2.37|0.97|2.3|0.9|2.38|0.98|2.29|0.89|0
1654254600000|2022-06-03 11:10:00|2.29|0.89|2.29|0.89|2.31|0.91|2.29|0.89|0
1654254900000|2022-06-03 11:15:00|2.28|0.88|2.44|1.04|2.47|1.07|2.23|0.83|0
1654255200000|2022-06-03 11:20:00|2.43|1.03|2.47|1.07|2.47|1.07|2.43|1.03|0
1654255500000|2022-06-03 11:25:00|2.46|1.06|2.49|1.09|2.5|1.1|2.46|1.06|0
1654255800000|2022-06-03 11:30:00|2.5|1.1|2.52|1.12|2.52|1.12|2.47|1.07|0
1654256100000|2022-06-03 11:35:00|2.51|1.11|2.47|1.07|2.54|1.14|2.45|1.05|0
1654256400000|2022-06-03 11:40:00|2.48|1.08|2.43|1.03|2.48|1.08|2.42|1.02|0
1654256700000|2022-06-03 11:45:00|2.42|1.02|2.4|1|2.43|1.03|2.4|1|0
1654257000000|2022-06-03 11:50:00|2.39|0.99|2.42|1.02|2.43|1.03|2.39|0.99|0
1654257300000|2022-06-03 11:55:00|2.41|1.01|2.37|0.97|2.42|1.02|2.35|0.95|0
1654257600000|2022-06-03 12:00:00|2.36|0.96|2.44|1.04|2.45|1.05|2.36|0.96|0
1654257900000|2022-06-03 12:05:00|2.45|1.05|2.45|1.05|2.45|1.05|2.42|1.02|0
1654258200000|2022-06-03 12:10:00|2.46|1.06|2.48|1.08|2.48|1.08|2.45|1.05|0
1654258500000|2022-06-03 12:15:00|2.47|1.07|2.47|1.07|2.49|1.09|2.46|1.06|0
1654258800000|2022-06-03 12:20:00|2.48|1.08|2.48|1.08|2.49|1.09|2.41|1.01|0
1654259100000|2022-06-03 12:25:00|2.47|1.07|2.46|1.06|2.49|1.09|2.4|1|0
1654259400000|2022-06-03 12:30:00|2.47|1.07|2.64|1.24|2.66|1.26|2.33|0.93|0
1654259700000|2022-06-03 12:35:00|2.61|1.21|2.35|0.95|2.62|1.22|2.33|0.93|0
1654260000000|2022-06-03 12:40:00|2.34|0.94|2.29|0.89|2.35|0.95|2.26|0.86|0
1654260300000|2022-06-03 12:45:00|2.28|0.88|2.28|0.88|2.37|0.97|2.26|0.86|0
1654260600000|2022-06-03 12:50:00|2.27|0.87|2.29|0.89|2.3|0.9|2.23|0.83|0
1654260900000|2022-06-03 12:55:00|2.28|0.88|2.29|0.89|2.31|0.91|2.23|0.83|0
1654261200000|2022-06-03 13:00:00|2.3|0.9|2.29|0.89|2.33|0.93|2.26|0.86|0
1654261500000|2022-06-03 13:05:00|2.3|0.9|2.28|0.88|2.33|0.93|2.27|0.87|0
1654261800000|2022-06-03 13:10:00|2.27|0.87|2.26|0.86|2.28|0.88|2.23|0.83|0
1654262100000|2022-06-03 13:15:00|2.25|0.85|2.28|0.88|2.28|0.88|2.24|0.84|0
1654262400000|2022-06-03 13:20:00|2.27|0.87|2.24|0.84|2.27|0.87|2.22|0.82|0
1654262700000|2022-06-03 13:25:00|2.23|0.83|2.16|0.76|2.24|0.84|2.16|0.76|0
1654263000000|2022-06-03 13:30:00|2.15|0.75|2.37|0.97|2.48|1.08|2.12|0.72|0
1654263300000|2022-06-03 13:35:00|2.36|0.96|2.39|0.99|2.41|1.01|2.18|0.78|0
1654263600000|2022-06-03 13:40:00|2.4|1|2.22|0.82|2.44|1.04|2.22|0.82|0
1654263900000|2022-06-03 13:45:00|2.21|0.81|2.27|0.87|2.31|0.91|2.19|0.79|0
1654264200000|2022-06-03 13:50:00|2.29|0.89|2.28|0.88|2.33|0.93|2.21|0.81|0
1654264500000|2022-06-03 13:55:00|2.29|0.89|2.42|1.02|2.44|1.04|2.29|0.89|0
1654264800000|2022-06-03 14:00:00|2.43|1.03|2.43|1.03|2.55|1.15|2.38|0.98|0
1654265100000|2022-06-03 14:05:00|2.42|1.02|2.23|0.83|2.52|1.12|2.22|0.82|0
1654265400000|2022-06-03 14:10:00|2.21|0.81|2.21|0.81|2.25|0.85|2.09|0.69|0
1654265700000|2022-06-03 14:15:00|2.2|0.8|2.23|0.83|2.29|0.89|2.18|0.78|0
1654266000000|2022-06-03 14:20:00|2.21|0.81|2.16|0.76|2.23|0.83|2.1|0.7|0
1654266300000|2022-06-03 14:25:00|2.15|0.75|2.14|0.74|2.19|0.79|2.08|0.68|0
1654266600000|2022-06-03 14:30:00|2.12|0.72|2.14|0.74|2.16|0.76|2.05|0.65|0
1654266900000|2022-06-03 14:35:00|2.15|0.75|2|0.6|2.15|0.75|1.97|0.57|0
1654267200000|2022-06-03 14:40:00|1.99|0.59|2.01|0.61|2.01|0.61|1.95|0.55|0
1654267500000|2022-06-03 14:45:00|2.02|0.62|2.05|0.65|2.08|0.68|1.98|0.58|0
1654267800000|2022-06-03 14:50:00|2.04|0.64|2.01|0.61|2.07|0.67|2.01|0.61|0
1654268100000|2022-06-03 14:55:00|2|0.6|2.01|0.61|2.06|0.66|1.98|0.58|0
1654268400000|2022-06-03 15:00:00|2|0.6|1.93|0.53|2.01|0.61|1.91|0.51|0
1654268700000|2022-06-03 15:05:00|1.94|0.54|1.92|0.52|1.96|0.56|1.88|0.48|0
1654269000000|2022-06-03 15:10:00|1.93|0.53|1.89|0.49|1.93|0.53|1.87|0.47|0
1654269300000|2022-06-03 15:15:00|1.88|0.48|1.91|0.51|1.93|0.53|1.87|0.47|0
1654269600000|2022-06-03 15:20:00|1.92|0.52|1.89|0.49|1.93|0.53|1.88|0.48|0
1654269900000|2022-06-03 15:25:00|1.88|0.48|1.9|0.5|1.91|0.51|1.85|0.45|0
1654270200000|2022-06-03 15:30:00|1.89|0.49|1.95|0.55|1.96|0.56|1.88|0.48|0
1654270500000|2022-06-03 15:35:00|1.96|0.56|2.01|0.61|2.02|0.62|1.95|0.55|0
1654270800000|2022-06-03 15:40:00|2|0.6|1.98|0.58|2.02|0.62|1.97|0.57|0
1654271100000|2022-06-03 15:45:00|1.97|0.57|1.91|0.51|1.99|0.59|1.91|0.51|0
1654271400000|2022-06-03 15:50:00|1.9|0.5|1.89|0.49|1.93|0.53|1.87|0.47|0
1654271700000|2022-06-03 15:55:00|1.9|0.5|1.94|0.54|1.95|0.55|1.88|0.48|0
1654272000000|2022-06-03 16:00:00|1.93|0.53|2.02|0.62|2.03|0.63|1.93|0.53|0
1654272300000|2022-06-03 16:05:00|2.03|0.63|1.94|0.54|2.04|0.64|1.94|0.54|0
1654272600000|2022-06-03 16:10:00|1.95|0.55|1.95|0.55|1.97|0.57|1.92|0.52|0
1654272900000|2022-06-03 16:15:00|1.96|0.56|1.89|0.49|2|0.6|1.89|0.49|0
1654273200000|2022-06-03 16:20:00|1.88|0.48|2.01|0.61|2.03|0.63|1.87|0.47|0
1654273500000|2022-06-03 16:25:00|2|0.6|2.01|0.61|2.03|0.63|1.97|0.57|0
1654273800000|2022-06-03 16:30:00|2.02|0.62|2|0.6|2.03|0.63|1.98|0.58|0
1654274100000|2022-06-03 16:35:00|1.99|0.59|2.08|0.68|2.09|0.69|1.98|0.58|0
1654274400000|2022-06-03 16:40:00|2.07|0.67|2.04|0.64|2.08|0.68|2.01|0.61|0
1654274700000|2022-06-03 16:45:00|2.05|0.65|2.07|0.67|2.09|0.69|2.02|0.62|0
1654275000000|2022-06-03 16:50:00|2.06|0.66|2.09|0.69|2.09|0.69|2.01|0.61|0
1654275300000|2022-06-03 16:55:00|2.08|0.68|2.14|0.74|2.15|0.75|2.08|0.68|0
1654275600000|2022-06-03 17:00:00|2.13|0.73|2.26|0.86|2.27|0.87|2.13|0.73|0
1654275900000|2022-06-03 17:05:00|2.34|0.94|2|0.6|2.34|0.94|1.99|0.59|0
1654276200000|2022-06-03 17:10:00|1.99|0.59|1.95|0.55|2.01|0.61|1.95|0.55|0
1654276500000|2022-06-03 17:15:00|1.93|0.53|1.83|0.43|1.94|0.54|1.82|0.42|0
1654276800000|2022-06-03 17:20:00|1.84|0.44|2.08|0.68|2.09|0.69|1.79|0.39|0
1654277100000|2022-06-03 17:25:00|2.09|0.69|2.08|0.68|2.1|0.7|2.06|0.66|0
1654277400000|2022-06-03 17:30:00|2.07|0.67|2.06|0.66|2.07|0.67|2.01|0.61|0
1654277700000|2022-06-03 17:35:00|2.07|0.67|2.06|0.66|2.1|0.7|2.04|0.64|0
1654278000000|2022-06-03 17:40:00|2.05|0.65|1.98|0.58|2.05|0.65|1.96|0.56|0
1654278300000|2022-06-03 17:45:00|1.97|0.57|2.02|0.62|2.02|0.62|1.95|0.55|0
1654278600000|2022-06-03 17:50:00|2.01|0.61|2|0.6|2.04|0.64|2|0.6|0
1654278900000|2022-06-03 17:55:00|1.99|0.59|2|0.6|2.02|0.62|1.98|0.58|0
1654279200000|2022-06-03 18:00:00|1.98|0.58|2.01|0.61|2.03|0.63|1.94|0.54|0
1654279500000|2022-06-03 18:05:00|2|0.6|2.02|0.62|2.04|0.64|1.98|0.58|0
1654279800000|2022-06-03 18:10:00|2.01|0.61|2.05|0.65|2.06|0.66|2.01|0.61|0
1654280100000|2022-06-03 18:15:00|2.04|0.64|2.08|0.68|2.09|0.69|2.01|0.61|0
1654280400000|2022-06-03 18:20:00|2.09|0.69|2.06|0.66|2.09|0.69|2.03|0.63|0
1654280700000|2022-06-03 18:25:00|2.05|0.65|2.14|0.74|2.14|0.74|2.05|0.65|0
1654281000000|2022-06-03 18:30:00|2.15|0.75|1.96|0.56|2.15|0.75|1.95|0.55|0
1654281300000|2022-06-03 18:35:00|1.97|0.57|1.9|0.5|1.98|0.58|1.87|0.47|0
1654281600000|2022-06-03 18:40:00|1.89|0.49|1.93|0.53|1.93|0.53|1.87|0.47|0
1654281900000|2022-06-03 18:45:00|1.94|0.54|1.96|0.56|1.96|0.56|1.9|0.5|0
1654282200000|2022-06-03 18:50:00|1.95|0.55|1.95|0.55|1.97|0.57|1.93|0.53|0
1654282500000|2022-06-03 18:55:00|1.94|0.54|1.97|0.57|1.99|0.59|1.94|0.54|0
1654282800000|2022-06-03 19:00:00|1.98|0.58|1.97|0.57|1.99|0.59|1.91|0.51|0
1654283100000|2022-06-03 19:05:00|1.96|0.56|1.87|0.47|1.97|0.57|1.86|0.46|0
1654283400000|2022-06-03 19:10:00|1.88|0.48|1.82|0.42|1.9|0.5|1.82|0.42|0
1654283700000|2022-06-03 19:15:00|1.81|0.41|1.82|0.42|1.83|0.43|1.8|0.4|0
1654284000000|2022-06-03 19:20:00|1.83|0.43|1.82|0.42|1.85|0.45|1.8|0.4|0
1654284300000|2022-06-03 19:25:00|1.81|0.41|1.9|0.5|1.9|0.5|1.81|0.41|0
1654284600000|2022-06-03 19:30:00|1.89|0.49|1.87|0.47|1.89|0.49|1.85|0.45|0
1654284900000|2022-06-03 19:35:00|1.86|0.46|1.88|0.48|1.93|0.53|1.84|0.44|0
1654285200000|2022-06-03 19:40:00|1.89|0.49|1.83|0.43|1.91|0.51|1.82|0.42|0
1654285500000|2022-06-03 19:45:00|1.84|0.44|1.84|0.44|1.88|0.48|1.79|0.39|0
1654285800000|2022-06-03 19:50:00|1.81|0.41|1.9|0.5|1.92|0.52|1.8|0.4|0
1654286100000|2022-06-03 19:55:00|1.92|0.52|1.86|0.46|1.93|0.53|1.84|0.44|0
1654286400000|2022-06-03 20:00:00|1.85|0.45|1.85|0.45|1.86|0.46|1.82|0.42|0
1654286700000|2022-06-03 20:05:00|1.86|0.46|1.9|0.5|1.9|0.5|1.85|0.45|0
1654287000000|2022-06-03 20:10:00|1.89|0.49|1.92|0.52|1.93|0.53|1.89|0.49|0
1654499100000|2022-06-06 07:05:00|2.08|0.68|2.08|0.68|2.1|0.7|2.06|0.66|0
1654499400000|2022-06-06 07:10:00|2.09|0.69|2.08|0.68|2.09|0.69|2.06|0.66|0
1654499700000|2022-06-06 07:15:00|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1654500000000|2022-06-06 07:20:00|2.06|0.66|2.1|0.7|2.1|0.7|2.04|0.64|0
1654500300000|2022-06-06 07:25:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1654500600000|2022-06-06 07:30:00|2.07|0.67|2.05|0.65|2.07|0.67|2.03|0.63|0
1654500900000|2022-06-06 07:35:00|2.04|0.64|2.07|0.67|2.08|0.68|2.04|0.64|0
1654501200000|2022-06-06 07:40:00|2.08|0.68|2.07|0.67|2.1|0.7|2.06|0.66|0
1654501500000|2022-06-06 07:45:00|2.06|0.66|2.09|0.69|2.1|0.7|2.06|0.66|0
1654501800000|2022-06-06 07:50:00|2.08|0.68|2.17|0.77|2.2|0.8|2.08|0.68|0
1654502100000|2022-06-06 07:55:00|2.16|0.76|2.22|0.82|2.22|0.82|2.15|0.75|0
1654502400000|2022-06-06 08:00:00|2.23|0.83|2.25|0.85|2.26|0.86|2.22|0.82|0
1654502700000|2022-06-06 08:05:00|2.26|0.86|2.17|0.77|2.32|0.92|2.16|0.76|0
1654503000000|2022-06-06 08:10:00|2.18|0.78|2.22|0.82|2.24|0.84|2.17|0.77|0
1654503300000|2022-06-06 08:15:00|2.23|0.83|2.21|0.81|2.25|0.85|2.2|0.8|0
1654503600000|2022-06-06 08:20:00|2.2|0.8|2.23|0.83|2.23|0.83|2.2|0.8|0
1654503900000|2022-06-06 08:25:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1654504200000|2022-06-06 08:30:00|2.25|0.85|2.21|0.81|2.26|0.86|2.21|0.81|0
1654504500000|2022-06-06 08:35:00|2.22|0.82|2.21|0.81|2.22|0.82|2.2|0.8|0
1654504800000|2022-06-06 08:40:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1654505100000|2022-06-06 08:45:00|2.21|0.81|2.23|0.83|2.23|0.83|2.2|0.8|0
1654505400000|2022-06-06 08:50:00|2.22|0.82|2.25|0.85|2.26|0.86|2.2|0.8|0
1654505700000|2022-06-06 08:55:00|2.24|0.84|2.25|0.85|2.26|0.86|2.23|0.83|0
1654506000000|2022-06-06 09:00:00|2.24|0.84|2.23|0.83|2.24|0.84|2.22|0.82|0
1654506300000|2022-06-06 09:05:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654506600000|2022-06-06 09:10:00|2.2|0.8|2.22|0.82|2.22|0.82|2.2|0.8|0
1654506900000|2022-06-06 09:15:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1654507200000|2022-06-06 09:20:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1654507500000|2022-06-06 09:25:00|2.2|0.8|2.18|0.78|2.2|0.8|2.16|0.76|0
1654507800000|2022-06-06 09:30:00|2.17|0.77|2.17|0.77|2.18|0.78|2.15|0.75|0
1654508100000|2022-06-06 09:35:00|2.16|0.76|2.12|0.72|2.16|0.76|2.12|0.72|0
1654508400000|2022-06-06 09:40:00|2.11|0.71|2.12|0.72|2.14|0.74|2.11|0.71|0
1654508700000|2022-06-06 09:45:00|2.13|0.73|2.15|0.75|2.15|0.75|2.12|0.72|0
1654509000000|2022-06-06 09:50:00|2.14|0.74|2.12|0.72|2.15|0.75|2.12|0.72|0
1654509300000|2022-06-06 09:55:00|2.13|0.73|2.15|0.75|2.15|0.75|2.12|0.72|0
1654509600000|2022-06-06 10:00:00|2.14|0.74|2.17|0.77|2.18|0.78|2.14|0.74|0
1654509900000|2022-06-06 10:05:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1654510200000|2022-06-06 10:10:00|2.18|0.78|2.17|0.77|2.18|0.78|2.16|0.76|0
1654510500000|2022-06-06 10:15:00|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1654510800000|2022-06-06 10:20:00|2.17|0.77|2.18|0.78|2.19|0.79|2.16|0.76|0
1654511100000|2022-06-06 10:25:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654511400000|2022-06-06 10:30:00|2.19|0.79|2.2|0.8|2.2|0.8|2.17|0.77|0
1654511700000|2022-06-06 10:35:00|2.19|0.79|2.18|0.78|2.19|0.79|2.17|0.77|0
1654512000000|2022-06-06 10:40:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654512300000|2022-06-06 10:45:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654512600000|2022-06-06 10:50:00|2.19|0.79|2.2|0.8|2.2|0.8|2.18|0.78|0
1654512900000|2022-06-06 10:55:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1654513200000|2022-06-06 11:00:00|2.18|0.78|2.17|0.77|2.18|0.78|2.16|0.76|0
1654513500000|2022-06-06 11:05:00|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1654513800000|2022-06-06 11:10:00|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1654514100000|2022-06-06 11:15:00|2.17|0.77|2.18|0.78|2.19|0.79|2.16|0.76|0
1654514400000|2022-06-06 11:20:00|2.19|0.79|2.21|0.81|2.21|0.81|2.17|0.77|0
1654514700000|2022-06-06 11:25:00|2.2|0.8|2.19|0.79|2.21|0.81|2.18|0.78|0
1654515000000|2022-06-06 11:30:00|2.2|0.8|2.19|0.79|2.21|0.81|2.18|0.78|0
1654515300000|2022-06-06 11:35:00|2.18|0.78|2.18|0.78|2.2|0.8|2.18|0.78|0
1654515600000|2022-06-06 11:40:00|2.17|0.77|2.16|0.76|2.18|0.78|2.15|0.75|0
1654515900000|2022-06-06 11:45:00|2.15|0.75|2.12|0.72|2.16|0.76|2.1|0.7|0
1654516200000|2022-06-06 11:50:00|2.11|0.71|2.15|0.75|2.16|0.76|2.11|0.71|0
1654516500000|2022-06-06 11:55:00|2.18|0.78|2.35|0.95|2.35|0.95|2.17|0.77|0
1654516800000|2022-06-06 12:00:00|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1654517100000|2022-06-06 12:05:00|2.32|0.92|2.34|0.94|2.37|0.97|2.32|0.92|0
1654517400000|2022-06-06 12:10:00|2.35|0.95|2.36|0.96|2.37|0.97|2.34|0.94|0
1654517700000|2022-06-06 12:15:00|2.37|0.97|2.34|0.94|2.37|0.97|2.34|0.94|0
1654518000000|2022-06-06 12:20:00|2.33|0.93|2.3|0.9|2.34|0.94|2.29|0.89|0
1654518300000|2022-06-06 12:25:00|2.29|0.89|2.13|0.73|2.41|1.01|2.13|0.73|0
1654518600000|2022-06-06 12:30:00|2.14|0.74|2.16|0.76|2.17|0.77|2.14|0.74|0
1654518900000|2022-06-06 12:35:00|2.17|0.77|2.2|0.8|2.2|0.8|2.17|0.77|0
1654519200000|2022-06-06 12:40:00|2.19|0.79|2.19|0.79|2.2|0.8|2.17|0.77|0
1654519500000|2022-06-06 12:45:00|2.18|0.78|2.21|0.81|2.25|0.85|2.18|0.78|0
1654519800000|2022-06-06 12:50:00|2.22|0.82|2.18|0.78|2.22|0.82|2.17|0.77|0
1654520100000|2022-06-06 12:55:00|2.17|0.77|2.16|0.76|2.19|0.79|2.16|0.76|0
1654520400000|2022-06-06 13:00:00|2.17|0.77|2.17|0.77|2.17|0.77|2.15|0.75|0
1654520700000|2022-06-06 13:05:00|2.16|0.76|2.19|0.79|2.21|0.81|2.16|0.76|0
1654521000000|2022-06-06 13:10:00|2.2|0.8|2.19|0.79|2.21|0.81|2.19|0.79|0
1654521300000|2022-06-06 13:15:00|2.2|0.8|2.15|0.75|2.2|0.8|2.12|0.72|0
1654521600000|2022-06-06 13:20:00|2.16|0.76|2.13|0.73|2.16|0.76|2.11|0.71|0
1654521900000|2022-06-06 13:25:00|2.12|0.72|2.13|0.73|2.13|0.73|2.11|0.71|0
1654522200000|2022-06-06 13:30:00|2.15|0.75|2.13|0.73|2.19|0.79|2.07|0.67|0
1654522500000|2022-06-06 13:35:00|2.12|0.72|2.07|0.67|2.14|0.74|2.02|0.62|0
1654522800000|2022-06-06 13:40:00|2.08|0.68|2.13|0.73|2.22|0.82|2.05|0.65|0
1654523100000|2022-06-06 13:45:00|2.11|0.71|2.06|0.66|2.14|0.74|2|0.6|0
1654523400000|2022-06-06 13:50:00|2.05|0.65|2.07|0.67|2.1|0.7|2.02|0.62|0
1654523700000|2022-06-06 13:55:00|2.06|0.66|2.17|0.77|2.17|0.77|2.05|0.65|0
1654524000000|2022-06-06 14:00:00|2.19|0.79|2.31|0.91|2.33|0.93|2.17|0.77|0
1654524300000|2022-06-06 14:05:00|2.32|0.92|2.28|0.88|2.38|0.98|2.24|0.84|0
1654524600000|2022-06-06 14:10:00|2.29|0.89|2.31|0.91|2.32|0.92|2.27|0.87|0
1654524900000|2022-06-06 14:15:00|2.3|0.9|2.25|0.85|2.31|0.91|2.21|0.81|0
1654525200000|2022-06-06 14:20:00|2.23|0.83|2.27|0.87|2.28|0.88|2.21|0.81|0
1654525500000|2022-06-06 14:25:00|2.26|0.86|2.29|0.89|2.33|0.93|2.23|0.83|0
1654525800000|2022-06-06 14:30:00|2.31|0.91|2.32|0.92|2.34|0.94|2.27|0.87|0
1654526100000|2022-06-06 14:35:00|2.34|0.94|2.3|0.9|2.34|0.94|2.26|0.86|0
1654526400000|2022-06-06 14:40:00|2.32|0.92|2.32|0.92|2.34|0.94|2.24|0.84|0
1654526700000|2022-06-06 14:45:00|2.31|0.91|2.34|0.94|2.34|0.94|2.29|0.89|0
1654527000000|2022-06-06 14:50:00|2.33|0.93|2.27|0.87|2.37|0.97|2.27|0.87|0
1654527300000|2022-06-06 14:55:00|2.28|0.88|2.31|0.91|2.32|0.92|2.26|0.86|0
1654527600000|2022-06-06 15:00:00|2.32|0.92|2.29|0.89|2.37|0.97|2.28|0.88|0
1654527900000|2022-06-06 15:05:00|2.28|0.88|2.21|0.81|2.32|0.92|2.2|0.8|0
1654528200000|2022-06-06 15:10:00|2.2|0.8|2.09|0.69|2.2|0.8|2.07|0.67|0
1654528500000|2022-06-06 15:15:00|2.08|0.68|2.03|0.63|2.1|0.7|1.9|0.5|0
1654528800000|2022-06-06 15:20:00|2.02|0.62|2.05|0.65|2.08|0.68|2.02|0.62|0
1654529100000|2022-06-06 15:25:00|2.04|0.64|2.09|0.69|2.1|0.7|2.04|0.64|0
1654529400000|2022-06-06 15:30:00|2.08|0.68|2.07|0.67|2.11|0.71|2.05|0.65|0
1654529700000|2022-06-06 15:35:00|2.05|0.65|2.05|0.65|2.09|0.69|2.03|0.63|0
1654530000000|2022-06-06 15:40:00|2.04|0.64|2.14|0.74|2.14|0.74|2.04|0.64|0
1654530300000|2022-06-06 15:45:00|2.13|0.73|2.1|0.7|2.18|0.78|2.1|0.7|0
1654530600000|2022-06-06 15:50:00|2.09|0.69|2.11|0.71|2.14|0.74|2.08|0.68|0
1654530900000|2022-06-06 15:55:00|2.12|0.72|2.12|0.72|2.14|0.74|2.09|0.69|0
1654531200000|2022-06-06 16:00:00|2.11|0.71|1.94|0.54|2.12|0.72|1.91|0.51|0
1654531500000|2022-06-06 16:05:00|1.95|0.55|1.91|0.51|1.97|0.57|1.9|0.5|0
1654531800000|2022-06-06 16:10:00|1.9|0.5|1.87|0.47|1.91|0.51|1.85|0.45|0
1654532100000|2022-06-06 16:15:00|1.86|0.46|1.89|0.49|1.91|0.51|1.85|0.45|0
1654532400000|2022-06-06 16:20:00|1.9|0.5|1.86|0.46|1.92|0.52|1.86|0.46|0
1654532700000|2022-06-06 16:25:00|1.87|0.47|1.85|0.45|1.9|0.5|1.83|0.43|0
1654533000000|2022-06-06 16:30:00|1.84|0.44|1.88|0.48|1.88|0.48|1.8|0.4|0
1654533300000|2022-06-06 16:35:00|1.87|0.47|1.91|0.51|1.91|0.51|1.87|0.47|0
1654533600000|2022-06-06 16:40:00|1.9|0.5|1.92|0.52|1.93|0.53|1.89|0.49|0
1654533900000|2022-06-06 16:45:00|1.91|0.51|1.92|0.52|1.95|0.55|1.91|0.51|0
1654534200000|2022-06-06 16:50:00|1.91|0.51|1.92|0.52|1.93|0.53|1.87|0.47|0
1654534500000|2022-06-06 16:55:00|1.91|0.51|1.95|0.55|1.96|0.56|1.91|0.51|0
1654534800000|2022-06-06 17:00:00|1.94|0.54|1.9|0.5|1.95|0.55|1.9|0.5|0
1654535100000|2022-06-06 17:05:00|1.91|0.51|1.93|0.53|1.95|0.55|1.9|0.5|0
1654535400000|2022-06-06 17:10:00|1.94|0.54|2.07|0.67|2.09|0.69|1.88|0.48|0
1654535700000|2022-06-06 17:15:00|2.06|0.66|2.05|0.65|2.07|0.67|2.01|0.61|0
1654536000000|2022-06-06 17:20:00|2.04|0.64|2.07|0.67|2.09|0.69|2.01|0.61|0
1654536300000|2022-06-06 17:25:00|2.06|0.66|2.08|0.68|2.08|0.68|2.04|0.64|0
1654536600000|2022-06-06 17:30:00|2.07|0.67|2.11|0.71|2.12|0.72|2.06|0.66|0
1654536900000|2022-06-06 17:35:00|2.1|0.7|2.2|0.8|2.23|0.83|2.1|0.7|0
1654537200000|2022-06-06 17:40:00|2.21|0.81|2.25|0.85|2.27|0.87|2.19|0.79|0
1654537500000|2022-06-06 17:45:00|2.26|0.86|2.25|0.85|2.26|0.86|2.2|0.8|0
1654537800000|2022-06-06 17:50:00|2.26|0.86|2.26|0.86|2.3|0.9|2.24|0.84|0
1654538100000|2022-06-06 17:55:00|2.27|0.87|2.31|0.91|2.31|0.91|2.27|0.87|0
1654538400000|2022-06-06 18:00:00|2.3|0.9|2.3|0.9|2.31|0.91|2.27|0.87|0
1654538700000|2022-06-06 18:05:00|2.29|0.89|2.26|0.86|2.31|0.91|2.22|0.82|0
1654539000000|2022-06-06 18:10:00|2.25|0.85|2.23|0.83|2.28|0.88|2.23|0.83|0
1654539300000|2022-06-06 18:15:00|2.22|0.82|2.22|0.82|2.25|0.85|2.19|0.79|0
1654539600000|2022-06-06 18:20:00|2.21|0.81|2.11|0.71|2.21|0.81|2.08|0.68|0
1654539900000|2022-06-06 18:25:00|2.1|0.7|2.06|0.66|2.11|0.71|2.03|0.63|0
1654540200000|2022-06-06 18:30:00|2.05|0.65|2.06|0.66|2.08|0.68|2.03|0.63|0
1654540500000|2022-06-06 18:35:00|2.07|0.67|2.02|0.62|2.09|0.69|2.01|0.61|0
1654540800000|2022-06-06 18:40:00|2.03|0.63|2.07|0.67|2.08|0.68|2.02|0.62|0
1654541100000|2022-06-06 18:45:00|2.08|0.68|2.06|0.66|2.11|0.71|2.06|0.66|0
1654541400000|2022-06-06 18:50:00|2.05|0.65|2.06|0.66|2.06|0.66|1.95|0.55|0
1654541700000|2022-06-06 18:55:00|2.04|0.64|2.06|0.66|2.1|0.7|2.03|0.63|0
1654542000000|2022-06-06 19:00:00|2.05|0.65|2.06|0.66|2.1|0.7|2.02|0.62|0
1654542300000|2022-06-06 19:05:00|2.05|0.65|2.02|0.62|2.07|0.67|2|0.6|0
1654542600000|2022-06-06 19:10:00|2|0.6|2.07|0.67|2.12|0.72|1.98|0.58|0
1654542900000|2022-06-06 19:15:00|2.06|0.66|2.01|0.61|2.11|0.71|2.01|0.61|0
1654543200000|2022-06-06 19:20:00|2|0.6|2.03|0.63|2.06|0.66|1.97|0.57|0
1654543500000|2022-06-06 19:25:00|2.04|0.64|2.02|0.62|2.05|0.65|2.01|0.61|0
1654543800000|2022-06-06 19:30:00|2.01|0.61|2.03|0.63|2.06|0.66|2.01|0.61|0
1654544100000|2022-06-06 19:35:00|2.04|0.64|2|0.6|2.04|0.64|1.96|0.56|0
1654544400000|2022-06-06 19:40:00|1.99|0.59|2.11|0.71|2.11|0.71|1.98|0.58|0
1654544700000|2022-06-06 19:45:00|2.1|0.7|2.05|0.65|2.13|0.73|2.02|0.62|0
1654545000000|2022-06-06 19:50:00|2.04|0.64|2.01|0.61|2.12|0.72|1.95|0.55|0
1654545300000|2022-06-06 19:55:00|2|0.6|1.98|0.58|2.04|0.64|1.94|0.54|0
1654545600000|2022-06-06 20:00:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1654545900000|2022-06-06 20:05:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1654546200000|2022-06-06 20:10:00|1.94|0.54|1.94|0.54|1.96|0.56|1.94|0.54|0
1654546500000|2022-06-06 20:15:00|2.14|0.34|2.16|0.36|2.16|0.36|2.14|0.34|0
1654546800000|2022-06-06 20:20:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1654547100000|2022-06-06 20:25:00|2.17|0.37|2.15|0.35|2.17|0.37|2.15|0.35|0
1654547400000|2022-06-06 20:30:00|2.16|0.36|2.17|0.37|2.18|0.38|2.15|0.35|0
1654547700000|2022-06-06 20:35:00|2.18|0.38|2.19|0.39|2.19|0.39|2.17|0.37|0
1654548000000|2022-06-06 20:40:00|2.18|0.38|2.18|0.38|2.19|0.39|2.18|0.38|0
1654548600000|2022-06-06 20:50:00|2.19|0.39|2.2|0.4|2.2|0.4|2.18|0.38|0
1654548900000|2022-06-06 20:55:00|2.19|0.39|2.18|0.38|2.2|0.4|2.18|0.38|0
1654549500000|2022-06-06 21:05:00|2.19|0.39|2.19|0.39|2.19|0.39|2.18|0.38|0
1654549800000|2022-06-06 21:10:00|2.18|0.38|2.18|0.38|2.19|0.39|2.17|0.37|0
1654550100000|2022-06-06 21:15:00|2.19|0.39|2.18|0.38|2.19|0.39|2.18|0.38|0
1654551000000|2022-06-06 21:30:00|2.17|0.37|2.17|0.37|2.17|0.37|2.17|0.37|0
1654551300000|2022-06-06 21:35:00|2.18|0.38|2.17|0.37|2.18|0.38|2.17|0.37|0
1654551600000|2022-06-06 21:40:00|2.18|0.38|2.18|0.38|2.18|0.38|2.18|0.38|0
1654552500000|2022-06-06 21:55:00|2.19|0.39|2.19|0.39|2.19|0.39|2.19|0.39|0
1654552800000|2022-06-06 22:00:00|2.18|0.38|2.18|0.38|2.21|0.41|2.17|0.37|0
1654553100000|2022-06-06 22:05:00|2.19|0.39|2.17|0.37|2.2|0.4|2.17|0.37|0
1654553400000|2022-06-06 22:10:00|2.18|0.38|2.19|0.39|2.19|0.39|2.17|0.37|0
1654553700000|2022-06-06 22:15:00|2.18|0.38|2.17|0.37|2.19|0.39|2.16|0.36|0
1654554000000|2022-06-06 22:20:00|2.16|0.36|2.15|0.35|2.16|0.36|2.14|0.34|0
1654554300000|2022-06-06 22:25:00|2.14|0.34|2.15|0.35|2.16|0.36|2.14|0.34|0
1654554600000|2022-06-06 22:30:00|2.14|0.34|2.13|0.33|2.15|0.35|2.13|0.33|0
1654554900000|2022-06-06 22:35:00|2.14|0.34|2.12|0.32|2.15|0.35|2.11|0.31|0
1654555200000|2022-06-06 22:40:00|2.13|0.33|2.12|0.32|2.13|0.33|2.11|0.31|0
1654555500000|2022-06-06 22:45:00|2.13|0.33|2.13|0.33|2.14|0.34|2.12|0.32|0
1654555800000|2022-06-06 22:50:00|2.14|0.34|2.13|0.33|2.15|0.35|2.13|0.33|0
1654556100000|2022-06-06 22:55:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1654556400000|2022-06-06 23:00:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1654556700000|2022-06-06 23:05:00|2.14|0.34|2.15|0.35|2.15|0.35|2.14|0.34|0
1654557000000|2022-06-06 23:10:00|2.16|0.36|2.16|0.36|2.16|0.36|2.15|0.35|0
1654557300000|2022-06-06 23:15:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1654557600000|2022-06-06 23:20:00|2.15|0.35|2.15|0.35|2.15|0.35|2.15|0.35|0
1654557900000|2022-06-06 23:25:00|2.16|0.36|2.15|0.35|2.16|0.36|2.15|0.35|0
1654558200000|2022-06-06 23:30:00|2.16|0.36|2.15|0.35|2.16|0.36|2.15|0.35|0
1654558500000|2022-06-06 23:35:00|2.16|0.36|2.15|0.35|2.16|0.36|2.14|0.34|0
1654558800000|2022-06-06 23:40:00|2.14|0.34|2.15|0.35|2.15|0.35|2.14|0.34|0
1654559100000|2022-06-06 23:45:00|2.16|0.36|2.19|0.39|2.19|0.39|2.15|0.35|0
1654559400000|2022-06-06 23:50:00|2.2|0.4|2.2|0.4|2.21|0.41|2.19|0.39|0
1654559700000|2022-06-06 23:55:00|2.19|0.39|2.18|0.38|2.21|0.41|2.18|0.38|0
1654560000000|2022-06-07 00:00:00|2.17|0.37|2.1|0.3|2.17|0.37|2.1|0.3|0
1654560300000|2022-06-07 00:05:00|2.09|0.29|2.08|0.28|2.1|0.3|2.08|0.28|0
1654560600000|2022-06-07 00:10:00|2.07|0.27|2.07|0.27|2.08|0.28|2.06|0.26|0
1654560900000|2022-06-07 00:15:00|2.06|0.26|2.08|0.28|2.09|0.29|2.05|0.25|0
1654561200000|2022-06-07 00:20:00|2.07|0.27|2.05|0.25|2.08|0.28|2.05|0.25|0
1654561500000|2022-06-07 00:25:00|2.04|0.24|2.06|0.26|2.06|0.26|2.04|0.24|0
1654561800000|2022-06-07 00:30:00|2.05|0.25|2.02|0.22|2.06|0.26|2.01|0.21|0
1654562100000|2022-06-07 00:35:00|2.03|0.23|2.05|0.25|2.05|0.25|2.02|0.22|0
1654562400000|2022-06-07 00:40:00|2.06|0.26|2.06|0.26|2.06|0.26|2.04|0.24|0
1654562700000|2022-06-07 00:45:00|2.05|0.25|2.05|0.25|2.06|0.26|2.04|0.24|0
1654563000000|2022-06-07 00:50:00|2.06|0.26|2.03|0.23|2.06|0.26|2.03|0.23|0
1654563300000|2022-06-07 00:55:00|2.05|0.25|2.05|0.25|2.05|0.25|2.04|0.24|0
1654563600000|2022-06-07 01:00:00|2.06|0.26|2.08|0.28|2.08|0.28|2.06|0.26|0
1654563900000|2022-06-07 01:05:00|2.07|0.27|2.07|0.27|2.09|0.29|2.07|0.27|0
1654564200000|2022-06-07 01:10:00|2.08|0.28|2.06|0.26|2.08|0.28|2.06|0.26|0
1654564500000|2022-06-07 01:15:00|2.05|0.25|2.08|0.28|2.09|0.29|2.05|0.25|0
1654564800000|2022-06-07 01:20:00|2.09|0.29|2.06|0.26|2.09|0.29|2.06|0.26|0
1654565100000|2022-06-07 01:25:00|2.05|0.25|1.97|0.17|2.05|0.25|1.9|0.1|0
1654565400000|2022-06-07 01:30:00|1.98|0.18|2|0.2|2|0.2|1.96|0.16|0
1654565700000|2022-06-07 01:35:00|1.99|0.19|2.01|0.21|2.02|0.22|1.99|0.19|0
1654566000000|2022-06-07 01:40:00|2.02|0.22|2.04|0.24|2.04|0.24|2.01|0.21|0
1654566300000|2022-06-07 01:45:00|2.05|0.25|2.05|0.25|2.06|0.26|2.03|0.23|0
1654566600000|2022-06-07 01:50:00|2.04|0.24|2.04|0.24|2.05|0.25|2.04|0.24|0
1654566900000|2022-06-07 01:55:00|2.03|0.23|2.03|0.23|2.04|0.24|2.01|0.21|0
1654567200000|2022-06-07 02:00:00|2.04|0.24|2.02|0.22|2.04|0.24|2.02|0.22|0
1654567500000|2022-06-07 02:05:00|2.03|0.23|1.99|0.19|2.03|0.23|1.99|0.19|0
1654567800000|2022-06-07 02:10:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1654568100000|2022-06-07 02:15:00|1.97|0.17|1.98|0.18|1.99|0.19|1.97|0.17|0
1654568400000|2022-06-07 02:20:00|1.99|0.19|2|0.2|2.01|0.21|1.99|0.19|0
1654568700000|2022-06-07 02:25:00|2.01|0.21|1.99|0.19|2.01|0.21|1.99|0.19|0
1654569000000|2022-06-07 02:30:00|2|0.2|1.98|0.18|2|0.2|1.98|0.18|0
1654569300000|2022-06-07 02:35:00|1.99|0.19|1.98|0.18|1.99|0.19|1.98|0.18|0
1654569900000|2022-06-07 02:45:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1654570200000|2022-06-07 02:50:00|1.96|0.16|1.97|0.17|1.98|0.18|1.96|0.16|0
1654570500000|2022-06-07 02:55:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1654570800000|2022-06-07 03:00:00|1.98|0.18|1.92|0.12|1.98|0.18|1.91|0.11|0
1654571100000|2022-06-07 03:05:00|1.91|0.11|1.91|0.11|1.92|0.12|1.91|0.11|0
1654571400000|2022-06-07 03:10:00|1.92|0.12|1.93|0.13|1.93|0.13|1.92|0.12|0
1654571700000|2022-06-07 03:15:00|1.94|0.14|1.97|0.17|1.97|0.17|1.94|0.14|0
1654572000000|2022-06-07 03:20:00|1.96|0.16|1.98|0.18|1.98|0.18|1.96|0.16|0
1654572300000|2022-06-07 03:25:00|1.97|0.17|1.97|0.17|1.99|0.19|1.97|0.17|0
1654572900000|2022-06-07 03:35:00|1.96|0.16|1.98|0.18|1.99|0.19|1.96|0.16|0
1654573200000|2022-06-07 03:40:00|1.97|0.17|1.98|0.18|1.98|0.18|1.97|0.17|0
1654573500000|2022-06-07 03:45:00|1.99|0.19|1.99|0.19|1.99|0.19|1.99|0.19|0
1654573800000|2022-06-07 03:50:00|1.98|0.18|2|0.2|2|0.2|1.98|0.18|0
1654574100000|2022-06-07 03:55:00|1.99|0.19|1.97|0.17|2|0.2|1.97|0.17|0
1654574400000|2022-06-07 04:00:00|1.96|0.16|2.07|0.27|2.07|0.27|1.95|0.15|0
1654574700000|2022-06-07 04:05:00|2.08|0.28|2.07|0.27|2.08|0.28|2.07|0.27|0
1654575000000|2022-06-07 04:10:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1654575300000|2022-06-07 04:15:00|2.07|0.27|2.08|0.28|2.08|0.28|2.07|0.27|0
1654575600000|2022-06-07 04:20:00|2.09|0.29|2.09|0.29|2.09|0.29|2.09|0.29|0
1654575900000|2022-06-07 04:25:00|2.1|0.3|2.1|0.3|2.1|0.3|2.08|0.28|0
1654576200000|2022-06-07 04:30:00|2.09|0.29|2.03|0.23|2.1|0.3|2.03|0.23|0
1654576500000|2022-06-07 04:35:00|2.04|0.24|2.04|0.24|2.05|0.25|2.03|0.23|0
1654576800000|2022-06-07 04:40:00|2.05|0.25|2.04|0.24|2.05|0.25|2.04|0.24|0
1654577100000|2022-06-07 04:45:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1654577400000|2022-06-07 04:50:00|2.05|0.25|2.04|0.24|2.05|0.25|2.04|0.24|0
1654577700000|2022-06-07 04:55:00|2.05|0.25|2.05|0.25|2.06|0.26|2.04|0.24|0
1654578000000|2022-06-07 05:00:00|2.04|0.24|2.05|0.25|2.06|0.26|2.04|0.24|0
1654578300000|2022-06-07 05:05:00|2.04|0.24|2.02|0.22|2.04|0.24|2.02|0.22|0
1654578600000|2022-06-07 05:10:00|2.03|0.23|2.01|0.21|2.03|0.23|2.01|0.21|0
1654578900000|2022-06-07 05:15:00|2.02|0.22|2.02|0.22|2.03|0.23|2.01|0.21|0
1654579200000|2022-06-07 05:20:00|2.03|0.23|1.99|0.19|2.03|0.23|1.98|0.18|0
1654579500000|2022-06-07 05:25:00|1.98|0.18|1.96|0.16|1.99|0.19|1.91|0.11|0
1654579800000|2022-06-07 05:30:00|1.97|0.17|2.04|0.24|2.05|0.25|1.96|0.16|0
1654580100000|2022-06-07 05:35:00|2.05|0.25|2.03|0.23|2.05|0.25|2.02|0.22|0
1654580400000|2022-06-07 05:40:00|2.04|0.24|2.04|0.24|2.06|0.26|2.04|0.24|0
1654580700000|2022-06-07 05:45:00|2.05|0.25|2.05|0.25|2.06|0.26|2.03|0.23|0
1654581000000|2022-06-07 05:50:00|2.06|0.26|2.05|0.25|2.06|0.26|2.04|0.24|0
1654581300000|2022-06-07 05:55:00|2.06|0.26|2.03|0.23|2.06|0.26|2.03|0.23|0
1654581600000|2022-06-07 06:00:00|2.04|0.24|2.12|0.32|2.13|0.33|2.04|0.24|0
1654581900000|2022-06-07 06:05:00|2.13|0.33|2.1|0.3|2.13|0.33|2.09|0.29|0
1654582200000|2022-06-07 06:10:00|2.11|0.31|2.11|0.31|2.11|0.31|2.1|0.3|0
1654582500000|2022-06-07 06:15:00|2.12|0.32|2.12|0.32|2.13|0.33|2.11|0.31|0
1654582800000|2022-06-07 06:20:00|2.13|0.33|2.11|0.31|2.14|0.34|2.11|0.31|0
1654583100000|2022-06-07 06:25:00|2.12|0.32|2.14|0.34|2.14|0.34|2.11|0.31|0
1654583400000|2022-06-07 06:30:00|2.15|0.35|2.13|0.33|2.16|0.36|2.12|0.32|0
1654583700000|2022-06-07 06:35:00|2.12|0.32|2.12|0.32|2.13|0.33|2.11|0.31|0
1654584000000|2022-06-07 06:40:00|2.13|0.33|2.11|0.31|2.14|0.34|2.11|0.31|0
1654584300000|2022-06-07 06:45:00|2.1|0.3|2.1|0.3|2.1|0.3|2.07|0.27|0
1654584600000|2022-06-07 06:50:00|2.11|0.31|2.11|0.31|2.13|0.33|2.1|0.3|0
1654584900000|2022-06-07 06:55:00|2.1|0.3|2.11|0.31|2.11|0.31|2.09|0.29|0
1654585200000|2022-06-07 07:00:00|2.1|0.3|2.11|0.31|2.15|0.35|2.1|0.3|0
1654585500000|2022-06-07 07:05:00|1.91|0.51|1.95|0.55|1.95|0.55|1.9|0.5|0
1654585800000|2022-06-07 07:10:00|1.94|0.54|1.99|0.59|2|0.6|1.94|0.54|0
1654586100000|2022-06-07 07:15:00|2|0.6|1.96|0.56|2.03|0.63|1.94|0.54|0
1654586400000|2022-06-07 07:20:00|1.95|0.55|2|0.6|2|0.6|1.95|0.55|0
1654586700000|2022-06-07 07:25:00|2.01|0.61|2.01|0.61|2.03|0.63|1.99|0.59|0
1654587000000|2022-06-07 07:30:00|2|0.6|2.02|0.62|2.06|0.66|2|0.6|0
1654587300000|2022-06-07 07:35:00|2.01|0.61|1.98|0.58|2.03|0.63|1.98|0.58|0
1654587600000|2022-06-07 07:40:00|1.97|0.57|2.01|0.61|2.02|0.62|1.97|0.57|0
1654587900000|2022-06-07 07:45:00|2.02|0.62|2.04|0.64|2.08|0.68|2.01|0.61|0
1654588200000|2022-06-07 07:50:00|2.05|0.65|2.03|0.63|2.06|0.66|2.03|0.63|0
1654588500000|2022-06-07 07:55:00|2.04|0.64|2.02|0.62|2.05|0.65|2.02|0.62|0
1654588800000|2022-06-07 08:00:00|2.03|0.63|2.04|0.64|2.05|0.65|2.01|0.61|0
1654589100000|2022-06-07 08:05:00|2.05|0.65|2.06|0.66|2.08|0.68|2.04|0.64|0
1654589400000|2022-06-07 08:10:00|2.04|0.64|2.04|0.64|2.06|0.66|2.04|0.64|0
1654589700000|2022-06-07 08:15:00|2.05|0.65|2.03|0.63|2.05|0.65|2.01|0.61|0
1654590000000|2022-06-07 08:20:00|2.04|0.64|2.04|0.64|2.05|0.65|2.02|0.62|0
1654590300000|2022-06-07 08:25:00|2.03|0.63|2.03|0.63|2.06|0.66|2.03|0.63|0
1654590600000|2022-06-07 08:30:00|2.04|0.64|2.05|0.65|2.06|0.66|2.03|0.63|0
1654590900000|2022-06-07 08:35:00|2.04|0.64|2.13|0.73|2.13|0.73|2.04|0.64|0
1654591200000|2022-06-07 08:40:00|2.12|0.72|1.88|0.48|2.13|0.73|1.87|0.47|0
1654591500000|2022-06-07 08:45:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1654591800000|2022-06-07 08:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1654592100000|2022-06-07 08:55:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1654592400000|2022-06-07 09:00:00|1.86|0.46|1.84|0.44|1.88|0.48|1.84|0.44|0
1654592700000|2022-06-07 09:05:00|1.83|0.43|1.83|0.43|1.84|0.44|1.81|0.41|0
1654593000000|2022-06-07 09:10:00|1.82|0.42|1.81|0.41|1.83|0.43|1.81|0.41|0
1654593300000|2022-06-07 09:15:00|1.8|0.4|1.83|0.43|1.83|0.43|1.8|0.4|0
1654593600000|2022-06-07 09:20:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1654593900000|2022-06-07 09:25:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1654594200000|2022-06-07 09:30:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1654594500000|2022-06-07 09:35:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1654594800000|2022-06-07 09:40:00|1.84|0.44|1.82|0.42|1.84|0.44|1.81|0.41|0
1654595100000|2022-06-07 09:45:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1654595400000|2022-06-07 09:50:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1654595700000|2022-06-07 09:55:00|1.81|0.41|1.8|0.4|1.82|0.42|1.79|0.39|0
1654596000000|2022-06-07 10:00:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1654596300000|2022-06-07 10:05:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1654596600000|2022-06-07 10:10:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1654596900000|2022-06-07 10:15:00|1.8|0.4|1.74|0.34|1.8|0.4|1.74|0.34|0
1654597200000|2022-06-07 10:20:00|1.73|0.33|1.74|0.34|1.75|0.35|1.71|0.31|0
1654597500000|2022-06-07 10:25:00|1.73|0.33|1.76|0.36|1.78|0.38|1.7|0.3|0
1654597800000|2022-06-07 10:30:00|1.77|0.37|1.79|0.39|1.8|0.4|1.76|0.36|0
1654598100000|2022-06-07 10:35:00|1.8|0.4|1.82|0.42|1.82|0.42|1.79|0.39|0
1654598400000|2022-06-07 10:40:00|1.81|0.41|1.81|0.41|1.84|0.44|1.78|0.38|0
1654598700000|2022-06-07 10:45:00|1.8|0.4|1.84|0.44|1.84|0.44|1.8|0.4|0
1654599000000|2022-06-07 10:50:00|1.85|0.45|1.84|0.44|1.86|0.46|1.83|0.43|0
1654599300000|2022-06-07 10:55:00|1.85|0.45|1.73|0.33|1.85|0.45|1.71|0.31|0
1654599600000|2022-06-07 11:00:00|1.74|0.34|1.82|0.42|1.82|0.42|1.74|0.34|0
1654599900000|2022-06-07 11:05:00|1.81|0.41|1.74|0.34|1.82|0.42|1.74|0.34|0
1654600200000|2022-06-07 11:10:00|1.73|0.33|1.68|0.28|1.73|0.33|1.62|0.22|0
1654600500000|2022-06-07 11:15:00|1.69|0.29|1.74|0.34|1.74|0.34|1.68|0.28|0
1654600800000|2022-06-07 11:20:00|1.73|0.33|1.74|0.34|1.74|0.34|1.72|0.32|0
1654601100000|2022-06-07 11:25:00|1.73|0.33|1.76|0.36|1.77|0.37|1.72|0.32|0
1654601400000|2022-06-07 11:30:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1654601700000|2022-06-07 11:35:00|1.76|0.36|1.77|0.37|1.78|0.38|1.76|0.36|0
1654602000000|2022-06-07 11:40:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1654602300000|2022-06-07 11:45:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1654602600000|2022-06-07 11:50:00|1.76|0.36|1.74|0.34|1.77|0.37|1.74|0.34|0
1654602900000|2022-06-07 11:55:00|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1654603200000|2022-06-07 12:00:00|1.77|0.37|1.74|0.34|1.78|0.38|1.74|0.34|0
1654603500000|2022-06-07 12:05:00|1.73|0.33|1.73|0.33|1.75|0.35|1.73|0.33|0
1654603800000|2022-06-07 12:10:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1654604100000|2022-06-07 12:15:00|1.74|0.34|1.71|0.31|1.74|0.34|1.7|0.3|0
1654604400000|2022-06-07 12:20:00|1.72|0.32|1.74|0.34|1.76|0.36|1.72|0.32|0
1654604700000|2022-06-07 12:25:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1654605000000|2022-06-07 12:30:00|1.73|0.33|1.74|0.34|1.75|0.35|1.69|0.29|0
1654605300000|2022-06-07 12:35:00|1.75|0.35|1.72|0.32|1.75|0.35|1.7|0.3|0
1654605600000|2022-06-07 12:40:00|1.71|0.31|1.72|0.32|1.73|0.33|1.7|0.3|0
1654605900000|2022-06-07 12:45:00|1.73|0.33|1.7|0.3|1.75|0.35|1.7|0.3|0
1654606200000|2022-06-07 12:50:00|1.71|0.31|1.69|0.29|1.72|0.32|1.68|0.28|0
1654606500000|2022-06-07 12:55:00|1.7|0.3|1.68|0.28|1.7|0.3|1.67|0.27|0
1654606800000|2022-06-07 13:00:00|1.67|0.27|1.7|0.3|1.7|0.3|1.67|0.27|0
1654607100000|2022-06-07 13:05:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1654607400000|2022-06-07 13:10:00|1.69|0.29|1.66|0.26|1.69|0.29|1.65|0.25|0
1654607700000|2022-06-07 13:15:00|1.67|0.27|1.67|0.27|1.69|0.29|1.67|0.27|0
1654608000000|2022-06-07 13:20:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1654608300000|2022-06-07 13:25:00|1.69|0.29|1.71|0.31|1.71|0.31|1.67|0.27|0
1654608600000|2022-06-07 13:30:00|1.7|0.3|1.81|0.41|1.82|0.42|1.67|0.27|0
1654608900000|2022-06-07 13:35:00|1.8|0.4|1.79|0.39|1.84|0.44|1.77|0.37|0
1654609200000|2022-06-07 13:40:00|1.8|0.4|1.83|0.43|1.84|0.44|1.78|0.38|0
1654609500000|2022-06-07 13:45:00|1.82|0.42|1.86|0.46|1.86|0.46|1.81|0.41|0
1654609800000|2022-06-07 13:50:00|1.88|0.48|1.89|0.49|1.94|0.54|1.85|0.45|0
1654610100000|2022-06-07 13:55:00|1.9|0.5|1.85|0.45|1.92|0.52|1.83|0.43|0
1654610400000|2022-06-07 14:00:00|1.86|0.46|1.91|0.51|1.92|0.52|1.83|0.43|0
1654610700000|2022-06-07 14:05:00|1.92|0.52|1.82|0.42|2.04|0.64|1.8|0.4|0
1654611000000|2022-06-07 14:10:00|1.83|0.43|1.79|0.39|1.85|0.45|1.77|0.37|0
1654611300000|2022-06-07 14:15:00|1.8|0.4|1.8|0.4|1.83|0.43|1.76|0.36|0
1654611600000|2022-06-07 14:20:00|1.81|0.41|1.86|0.46|1.9|0.5|1.78|0.38|0
1654611900000|2022-06-07 14:25:00|1.87|0.47|2|0.6|2.02|0.62|1.85|0.45|0
1654612200000|2022-06-07 14:30:00|2.01|0.61|2.09|0.69|2.1|0.7|1.99|0.59|0
1654612500000|2022-06-07 14:35:00|2.1|0.7|2.11|0.71|2.15|0.75|2.01|0.61|0
1654612800000|2022-06-07 14:40:00|2.1|0.7|2.1|0.7|2.19|0.79|2.08|0.68|0
1654613100000|2022-06-07 14:45:00|2.09|0.69|2.15|0.75|2.16|0.76|2.08|0.68|0
1654613400000|2022-06-07 14:50:00|2.16|0.76|2.14|0.74|2.16|0.76|2.1|0.7|0
1654613700000|2022-06-07 14:55:00|2.13|0.73|2.08|0.68|2.14|0.74|2.07|0.67|0
1654614000000|2022-06-07 15:00:00|2.09|0.69|2.06|0.66|2.12|0.72|2.05|0.65|0
1654614300000|2022-06-07 15:05:00|2.05|0.65|2.01|0.61|2.07|0.67|1.95|0.55|0
1654614600000|2022-06-07 15:10:00|2|0.6|2.04|0.64|2.06|0.66|1.99|0.59|0
1654614900000|2022-06-07 15:15:00|2.03|0.63|1.97|0.57|2.05|0.65|1.96|0.56|0
1654615200000|2022-06-07 15:20:00|1.98|0.58|1.91|0.51|1.99|0.59|1.91|0.51|0
1654615500000|2022-06-07 15:25:00|1.9|0.5|1.88|0.48|1.93|0.53|1.86|0.46|0
1654615800000|2022-06-07 15:30:00|1.83|0.43|1.94|0.54|1.96|0.56|1.81|0.41|0
1654616100000|2022-06-07 15:35:00|1.95|0.55|1.97|0.57|1.97|0.57|1.91|0.51|0
1654616400000|2022-06-07 15:40:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1654616700000|2022-06-07 15:45:00|1.94|0.54|1.87|0.47|1.98|0.58|1.87|0.47|0
1654617000000|2022-06-07 15:50:00|1.86|0.46|1.88|0.48|1.92|0.52|1.86|0.46|0
1654617300000|2022-06-07 15:55:00|1.89|0.49|1.95|0.55|1.97|0.57|1.88|0.48|0
1654617600000|2022-06-07 16:00:00|1.96|0.56|1.93|0.53|1.98|0.58|1.92|0.52|0
1654617900000|2022-06-07 16:05:00|1.92|0.52|1.91|0.51|1.93|0.53|1.87|0.47|0
1654618200000|2022-06-07 16:10:00|1.92|0.52|1.92|0.52|1.93|0.53|1.89|0.49|0
1654618500000|2022-06-07 16:15:00|1.91|0.51|1.87|0.47|1.92|0.52|1.84|0.44|0
1654618800000|2022-06-07 16:20:00|1.86|0.46|1.88|0.48|1.89|0.49|1.85|0.45|0
1654619100000|2022-06-07 16:25:00|1.89|0.49|1.9|0.5|1.92|0.52|1.89|0.49|0
1654619400000|2022-06-07 16:30:00|1.91|0.51|1.95|0.55|1.96|0.56|1.88|0.48|0
1654619700000|2022-06-07 16:35:00|1.94|0.54|1.97|0.57|1.97|0.57|1.93|0.53|0
1654620000000|2022-06-07 16:40:00|1.98|0.58|2|0.6|2.04|0.64|1.98|0.58|0
1654620300000|2022-06-07 16:45:00|2.01|0.61|2.02|0.62|2.03|0.63|2|0.6|0
1654620600000|2022-06-07 16:50:00|2.03|0.63|2.04|0.64|2.05|0.65|1.99|0.59|0
1654620900000|2022-06-07 16:55:00|2.05|0.65|2.03|0.63|2.05|0.65|2.01|0.61|0
1654621200000|2022-06-07 17:00:00|2.04|0.64|2.07|0.67|2.08|0.68|2.01|0.61|0
1654621500000|2022-06-07 17:05:00|2.08|0.68|2.11|0.71|2.11|0.71|2.04|0.64|0
1654621800000|2022-06-07 17:10:00|2.12|0.72|2.11|0.71|2.12|0.72|2.08|0.68|0
1654622100000|2022-06-07 17:15:00|2.12|0.72|2.13|0.73|2.15|0.75|2.11|0.71|0
1654622400000|2022-06-07 17:20:00|2.18|0.78|1.98|0.58|2.18|0.78|1.91|0.51|0
1654622700000|2022-06-07 17:25:00|1.97|0.57|1.98|0.58|2|0.6|1.96|0.56|0
1654623000000|2022-06-07 17:30:00|2|0.6|1.98|0.58|2.01|0.61|1.96|0.56|0
1654623300000|2022-06-07 17:35:00|1.99|0.59|1.98|0.58|2|0.6|1.95|0.55|0
1654623600000|2022-06-07 17:40:00|1.97|0.57|1.98|0.58|1.98|0.58|1.95|0.55|0
1654623900000|2022-06-07 17:45:00|1.97|0.57|1.97|0.57|1.99|0.59|1.95|0.55|0
1654624200000|2022-06-07 17:50:00|1.98|0.58|1.97|0.57|2.01|0.61|1.96|0.56|0
1654624500000|2022-06-07 17:55:00|1.96|0.56|1.89|0.49|1.96|0.56|1.89|0.49|0
1654624800000|2022-06-07 18:00:00|1.9|0.5|1.92|0.52|1.93|0.53|1.88|0.48|0
1654625100000|2022-06-07 18:05:00|1.93|0.53|2.02|0.62|2.02|0.62|1.92|0.52|0
1654625400000|2022-06-07 18:10:00|2.03|0.63|2.06|0.66|2.06|0.66|2.01|0.61|0
1654625700000|2022-06-07 18:15:00|2.07|0.67|2.02|0.62|2.07|0.67|2.01|0.61|0
1654626000000|2022-06-07 18:20:00|2.01|0.61|2.03|0.63|2.03|0.63|2.01|0.61|0
1654626300000|2022-06-07 18:25:00|2.02|0.62|2.04|0.64|2.05|0.65|2.01|0.61|0
1654626600000|2022-06-07 18:30:00|2.03|0.63|2.09|0.69|2.1|0.7|2.03|0.63|0
1654626900000|2022-06-07 18:35:00|2.08|0.68|2.06|0.66|2.09|0.69|2.06|0.66|0
1654627200000|2022-06-07 18:40:00|2.07|0.67|1.97|0.57|2.07|0.67|1.95|0.55|0
1654627500000|2022-06-07 18:45:00|1.96|0.56|1.94|0.54|2|0.6|1.92|0.52|0
1654627800000|2022-06-07 18:50:00|1.93|0.53|1.97|0.57|1.98|0.58|1.93|0.53|0
1654628100000|2022-06-07 18:55:00|1.96|0.56|2|0.6|2.01|0.61|1.95|0.55|0
1654628400000|2022-06-07 19:00:00|1.99|0.59|2.05|0.65|2.06|0.66|1.99|0.59|0
1654628700000|2022-06-07 19:05:00|2.04|0.64|2.05|0.65|2.08|0.68|2.03|0.63|0
1654629000000|2022-06-07 19:10:00|2.06|0.66|2.04|0.64|2.08|0.68|2.02|0.62|0
1654629300000|2022-06-07 19:15:00|2.05|0.65|2.07|0.67|2.08|0.68|2.04|0.64|0
1654629600000|2022-06-07 19:20:00|2.06|0.66|2.08|0.68|2.11|0.71|2.06|0.66|0
1654629900000|2022-06-07 19:25:00|2.09|0.69|2.09|0.69|2.1|0.7|2.07|0.67|0
1654630200000|2022-06-07 19:30:00|2.08|0.68|2.11|0.71|2.19|0.79|1.96|0.56|0
1654630500000|2022-06-07 19:35:00|2.1|0.7|2.16|0.76|2.16|0.76|2.1|0.7|0
1654630800000|2022-06-07 19:40:00|2.17|0.77|2.15|0.75|2.18|0.78|2.13|0.73|0
1654631100000|2022-06-07 19:45:00|2.16|0.76|2.2|0.8|2.21|0.81|2.14|0.74|0
1654631400000|2022-06-07 19:50:00|2.19|0.79|2.22|0.82|2.23|0.83|2.17|0.77|0
1654631700000|2022-06-07 19:55:00|2.21|0.81|2.16|0.76|2.23|0.83|2.16|0.76|0
1654632000000|2022-06-07 20:00:00|2.17|0.77|2.11|0.71|2.17|0.77|2.09|0.69|0
1654632300000|2022-06-07 20:05:00|2.1|0.7|2.12|0.72|2.13|0.73|2.1|0.7|0
1654632600000|2022-06-07 20:10:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1654632900000|2022-06-07 20:15:00|2.32|0.52|2.3|0.5|2.32|0.52|2.29|0.49|0
1654633200000|2022-06-07 20:20:00|2.31|0.51|2.3|0.5|2.32|0.52|2.29|0.49|0
1654633500000|2022-06-07 20:25:00|2.29|0.49|2.28|0.48|2.3|0.5|2.28|0.48|0
1654633800000|2022-06-07 20:30:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1654634100000|2022-06-07 20:35:00|2.29|0.49|2.28|0.48|2.29|0.49|2.27|0.47|0
1654634400000|2022-06-07 20:40:00|2.29|0.49|2.27|0.47|2.29|0.49|2.26|0.46|0
1654634700000|2022-06-07 20:45:00|2.26|0.46|2.26|0.46|2.28|0.48|2.26|0.46|0
1654635000000|2022-06-07 20:50:00|2.27|0.47|2.26|0.46|2.27|0.47|2.25|0.45|0
1654635300000|2022-06-07 20:55:00|2.25|0.45|2.26|0.46|2.27|0.47|2.25|0.45|0
1654635600000|2022-06-07 21:00:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1654637100000|2022-06-07 21:25:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1654637400000|2022-06-07 21:30:00|2.27|0.47|2.27|0.47|2.27|0.47|2.27|0.47|0
1654637700000|2022-06-07 21:35:00|2.28|0.48|2.28|0.48|2.28|0.48|2.27|0.47|0
1654638000000|2022-06-07 21:40:00|2.27|0.47|2.27|0.47|2.27|0.47|2.27|0.47|0
1654639200000|2022-06-07 22:00:00|2.26|0.46|2.29|0.49|2.31|0.51|2.26|0.46|0
1654639500000|2022-06-07 22:05:00|2.28|0.48|2.28|0.48|2.28|0.48|2.27|0.47|0
1654639800000|2022-06-07 22:10:00|2.29|0.49|2.31|0.51|2.32|0.52|2.29|0.49|0
1654640100000|2022-06-07 22:15:00|2.32|0.52|2.3|0.5|2.32|0.52|2.29|0.49|0
1654640400000|2022-06-07 22:20:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1654640700000|2022-06-07 22:25:00|2.3|0.5|2.29|0.49|2.31|0.51|2.28|0.48|0
1654641000000|2022-06-07 22:30:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1654641300000|2022-06-07 22:35:00|2.29|0.49|2.27|0.47|2.29|0.49|2.26|0.46|0
1654641600000|2022-06-07 22:40:00|2.28|0.48|2.29|0.49|2.29|0.49|2.27|0.47|0
1654641900000|2022-06-07 22:45:00|2.28|0.48|2.27|0.47|2.29|0.49|2.26|0.46|0
1654642200000|2022-06-07 22:50:00|2.26|0.46|2.28|0.48|2.28|0.48|2.26|0.46|0
1654642500000|2022-06-07 22:55:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1654642800000|2022-06-07 23:00:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1654643100000|2022-06-07 23:05:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1654643400000|2022-06-07 23:10:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1654643700000|2022-06-07 23:15:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1654644000000|2022-06-07 23:20:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1654644300000|2022-06-07 23:25:00|2.3|0.5|2.29|0.49|2.31|0.51|2.29|0.49|0
1654644600000|2022-06-07 23:30:00|2.3|0.5|2.26|0.46|2.3|0.5|2.26|0.46|0
1654644900000|2022-06-07 23:35:00|2.25|0.45|2.25|0.45|2.27|0.47|2.25|0.45|0
1654645200000|2022-06-07 23:40:00|2.26|0.46|2.22|0.42|2.26|0.46|2.21|0.41|0
1654645500000|2022-06-07 23:45:00|2.23|0.43|2.21|0.41|2.23|0.43|2.21|0.41|0
1654645800000|2022-06-07 23:50:00|2.2|0.4|2.21|0.41|2.22|0.42|2.2|0.4|0
1654646100000|2022-06-07 23:55:00|2.22|0.42|2.21|0.41|2.22|0.42|2.21|0.41|0
1654646400000|2022-06-08 00:00:00|2.2|0.4|2.22|0.42|2.24|0.44|2.19|0.39|0
1654646700000|2022-06-08 00:05:00|2.21|0.41|2.22|0.42|2.22|0.42|2.2|0.4|0
1654647000000|2022-06-08 00:10:00|2.23|0.43|2.25|0.45|2.25|0.45|2.22|0.42|0
1654647300000|2022-06-08 00:15:00|2.26|0.46|2.22|0.42|2.26|0.46|2.22|0.42|0
1654647600000|2022-06-08 00:20:00|2.23|0.43|2.22|0.42|2.23|0.43|2.19|0.39|0
1654647900000|2022-06-08 00:25:00|2.23|0.43|2.23|0.43|2.23|0.43|2.21|0.41|0
1654648200000|2022-06-08 00:30:00|2.24|0.44|2.25|0.45|2.25|0.45|2.23|0.43|0
1654648500000|2022-06-08 00:35:00|2.26|0.46|2.29|0.49|2.3|0.5|2.25|0.45|0
1654648800000|2022-06-08 00:40:00|2.3|0.5|2.29|0.49|2.31|0.51|2.29|0.49|0
1654649100000|2022-06-08 00:45:00|2.28|0.48|2.28|0.48|2.3|0.5|2.27|0.47|0
1654649400000|2022-06-08 00:50:00|2.27|0.47|2.3|0.5|2.3|0.5|2.27|0.47|0
1654649700000|2022-06-08 00:55:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1654650000000|2022-06-08 01:00:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1654650300000|2022-06-08 01:05:00|2.28|0.48|2.29|0.49|2.3|0.5|2.28|0.48|0
1654650600000|2022-06-08 01:10:00|2.3|0.5|2.29|0.49|2.3|0.5|2.28|0.48|0
1654650900000|2022-06-08 01:15:00|2.3|0.5|2.32|0.52|2.34|0.54|2.3|0.5|0
1654651200000|2022-06-08 01:20:00|2.33|0.53|2.3|0.5|2.33|0.53|2.29|0.49|0
1654651500000|2022-06-08 01:25:00|2.29|0.49|2.28|0.48|2.3|0.5|2.27|0.47|0
1654651800000|2022-06-08 01:30:00|2.29|0.49|2.31|0.51|2.33|0.53|2.28|0.48|0
1654652100000|2022-06-08 01:35:00|2.32|0.52|2.3|0.5|2.33|0.53|2.29|0.49|0
1654652400000|2022-06-08 01:40:00|2.31|0.51|2.31|0.51|2.32|0.52|2.29|0.49|0
1654652700000|2022-06-08 01:45:00|2.32|0.52|2.28|0.48|2.32|0.52|2.25|0.45|0
1654653000000|2022-06-08 01:50:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1654653300000|2022-06-08 01:55:00|2.3|0.5|2.29|0.49|2.31|0.51|2.29|0.49|0
1654653600000|2022-06-08 02:00:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1654653900000|2022-06-08 02:05:00|2.32|0.52|2.33|0.53|2.33|0.53|2.31|0.51|0
1654654200000|2022-06-08 02:10:00|2.32|0.52|2.32|0.52|2.33|0.53|2.31|0.51|0
1654654500000|2022-06-08 02:15:00|2.31|0.51|2.32|0.52|2.32|0.52|2.31|0.51|0
1654654800000|2022-06-08 02:20:00|2.31|0.51|2.3|0.5|2.32|0.52|2.3|0.5|0
1654655100000|2022-06-08 02:25:00|2.31|0.51|2.32|0.52|2.32|0.52|2.31|0.51|0
1654655400000|2022-06-08 02:30:00|2.31|0.51|2.31|0.51|2.32|0.52|2.3|0.5|0
1654655700000|2022-06-08 02:35:00|2.32|0.52|2.33|0.53|2.33|0.53|2.31|0.51|0
1654656000000|2022-06-08 02:40:00|2.34|0.54|2.31|0.51|2.34|0.54|2.31|0.51|0
1654656300000|2022-06-08 02:45:00|2.32|0.52|2.27|0.47|2.32|0.52|2.27|0.47|0
1654656600000|2022-06-08 02:50:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1654656900000|2022-06-08 02:55:00|2.26|0.46|2.25|0.45|2.28|0.48|2.25|0.45|0
1654657200000|2022-06-08 03:00:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1654657500000|2022-06-08 03:05:00|2.26|0.46|2.22|0.42|2.26|0.46|2.22|0.42|0
1654657800000|2022-06-08 03:10:00|2.21|0.41|2.21|0.41|2.23|0.43|2.2|0.4|0
1654658100000|2022-06-08 03:15:00|2.2|0.4|2.15|0.35|2.22|0.42|2.14|0.34|0
1654658400000|2022-06-08 03:20:00|2.16|0.36|2.17|0.37|2.18|0.38|2.15|0.35|0
1654658700000|2022-06-08 03:25:00|2.16|0.36|2.18|0.38|2.18|0.38|2.15|0.35|0
1654659000000|2022-06-08 03:30:00|2.17|0.37|2.16|0.36|2.19|0.39|2.16|0.36|0
1654659300000|2022-06-08 03:35:00|2.17|0.37|2.17|0.37|2.18|0.38|2.16|0.36|0
1654659600000|2022-06-08 03:40:00|2.16|0.36|2.15|0.35|2.17|0.37|2.15|0.35|0
1654659900000|2022-06-08 03:45:00|2.16|0.36|2.18|0.38|2.18|0.38|2.16|0.36|0
1654660200000|2022-06-08 03:50:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1654660500000|2022-06-08 03:55:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1654660800000|2022-06-08 04:00:00|2.17|0.37|2.16|0.36|2.17|0.37|2.15|0.35|0
1654661100000|2022-06-08 04:05:00|2.15|0.35|2.15|0.35|2.16|0.36|2.15|0.35|0
1654661400000|2022-06-08 04:10:00|2.16|0.36|2.16|0.36|2.16|0.36|2.15|0.35|0
1654661700000|2022-06-08 04:15:00|2.17|0.37|2.16|0.36|2.18|0.38|2.16|0.36|0
1654662000000|2022-06-08 04:20:00|2.17|0.37|2.18|0.38|2.19|0.39|2.16|0.36|0
1654662300000|2022-06-08 04:25:00|2.19|0.39|2.18|0.38|2.19|0.39|2.17|0.37|0
1654662600000|2022-06-08 04:30:00|2.19|0.39|2.18|0.38|2.19|0.39|2.17|0.37|0
1654662900000|2022-06-08 04:35:00|2.17|0.37|2.17|0.37|2.18|0.38|2.17|0.37|0
1654663200000|2022-06-08 04:40:00|2.18|0.38|2.17|0.37|2.18|0.38|2.17|0.37|0
1654663500000|2022-06-08 04:45:00|2.18|0.38|2.17|0.37|2.18|0.38|2.17|0.37|0
1654663800000|2022-06-08 04:50:00|2.16|0.36|2.13|0.33|2.16|0.36|2.13|0.33|0
1654664100000|2022-06-08 04:55:00|2.14|0.34|2.12|0.32|2.14|0.34|2.12|0.32|0
1654664400000|2022-06-08 05:00:00|2.13|0.33|2.15|0.35|2.15|0.35|2.12|0.32|0
1654664700000|2022-06-08 05:05:00|2.16|0.36|2.18|0.38|2.18|0.38|2.16|0.36|0
1654665000000|2022-06-08 05:10:00|2.19|0.39|2.19|0.39|2.19|0.39|2.18|0.38|0
1654665300000|2022-06-08 05:15:00|2.2|0.4|2.17|0.37|2.2|0.4|2.17|0.37|0
1654665600000|2022-06-08 05:20:00|2.16|0.36|2.17|0.37|2.19|0.39|2.16|0.36|0
1654665900000|2022-06-08 05:25:00|2.16|0.36|2.17|0.37|2.17|0.37|2.15|0.35|0
1654666200000|2022-06-08 05:30:00|2.16|0.36|2.21|0.41|2.21|0.41|2.16|0.36|0
1654666500000|2022-06-08 05:35:00|2.2|0.4|2.2|0.4|2.2|0.4|2.18|0.38|0
1654666800000|2022-06-08 05:40:00|2.21|0.41|2.2|0.4|2.23|0.43|2.2|0.4|0
1654667100000|2022-06-08 05:45:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1654667400000|2022-06-08 05:50:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1654667700000|2022-06-08 05:55:00|2.21|0.41|2.21|0.41|2.21|0.41|2.18|0.38|0
1654668000000|2022-06-08 06:00:00|2.2|0.4|2.19|0.39|2.21|0.41|2.19|0.39|0
1654668300000|2022-06-08 06:05:00|2.2|0.4|2.2|0.4|2.2|0.4|2.18|0.38|0
1654668600000|2022-06-08 06:10:00|2.19|0.39|2.17|0.37|2.19|0.39|2.17|0.37|0
1654668900000|2022-06-08 06:15:00|2.16|0.36|2.18|0.38|2.18|0.38|2.16|0.36|0
1654669200000|2022-06-08 06:20:00|2.19|0.39|2.23|0.43|2.24|0.44|2.18|0.38|0
1654669500000|2022-06-08 06:25:00|2.22|0.42|2.22|0.42|2.24|0.44|2.21|0.41|0
1654669800000|2022-06-08 06:30:00|2.23|0.43|2.24|0.44|2.25|0.45|2.23|0.43|0
1654670100000|2022-06-08 06:35:00|2.23|0.43|2.23|0.43|2.24|0.44|2.23|0.43|0
1654670400000|2022-06-08 06:40:00|2.22|0.42|2.22|0.42|2.24|0.44|2.21|0.41|0
1654670700000|2022-06-08 06:45:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1654671000000|2022-06-08 06:50:00|2.22|0.42|2.18|0.38|2.22|0.42|2.18|0.38|0
1654671300000|2022-06-08 06:55:00|2.19|0.39|2.21|0.41|2.21|0.41|2.19|0.39|0
1654671600000|2022-06-08 07:00:00|2.2|0.4|2.15|0.35|2.2|0.4|2.14|0.34|0
1654671900000|2022-06-08 07:05:00|1.95|0.55|1.97|0.57|1.97|0.57|1.84|0.44|0
1654672200000|2022-06-08 07:10:00|1.96|0.56|1.99|0.59|1.99|0.59|1.94|0.54|0
1654672500000|2022-06-08 07:15:00|1.98|0.58|2|0.6|2.02|0.62|1.97|0.57|0
1654672800000|2022-06-08 07:20:00|1.99|0.59|1.99|0.59|2|0.6|1.97|0.57|0
1654673100000|2022-06-08 07:25:00|2|0.6|1.99|0.59|2.01|0.61|1.97|0.57|0
1654673400000|2022-06-08 07:30:00|2|0.6|2|0.6|2.01|0.61|1.98|0.58|0
1654673700000|2022-06-08 07:35:00|1.99|0.59|2.01|0.61|2.01|0.61|1.97|0.57|0
1654674000000|2022-06-08 07:40:00|2.02|0.62|2.03|0.63|2.05|0.65|2.02|0.62|0
1654674300000|2022-06-08 07:45:00|2.02|0.62|2.02|0.62|2.04|0.64|2.01|0.61|0
1654674600000|2022-06-08 07:50:00|2.01|0.61|2.02|0.62|2.05|0.65|2.01|0.61|0
1654674900000|2022-06-08 07:55:00|2.01|0.61|2|0.6|2.03|0.63|2|0.6|0
1654675200000|2022-06-08 08:00:00|1.99|0.59|2.01|0.61|2.02|0.62|1.98|0.58|0
1654675500000|2022-06-08 08:05:00|2|0.6|2.01|0.61|2.02|0.62|1.98|0.58|0
1654675800000|2022-06-08 08:10:00|2|0.6|2.01|0.61|2.03|0.63|1.99|0.59|0
1654676100000|2022-06-08 08:15:00|2|0.6|1.98|0.58|2.01|0.61|1.96|0.56|0
1654676400000|2022-06-08 08:20:00|1.99|0.59|2.06|0.66|2.07|0.67|1.97|0.57|0
1654676700000|2022-06-08 08:25:00|2.05|0.65|2.07|0.67|2.08|0.68|2.04|0.64|0
1654677000000|2022-06-08 08:30:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1654677300000|2022-06-08 08:35:00|2.09|0.69|2.09|0.69|2.11|0.71|2.09|0.69|0
1654677600000|2022-06-08 08:40:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1654677900000|2022-06-08 08:45:00|2.1|0.7|2.05|0.65|2.12|0.72|1.96|0.56|0
1654678200000|2022-06-08 08:50:00|2.06|0.66|2.06|0.66|2.07|0.67|2.03|0.63|0
1654678500000|2022-06-08 08:55:00|2.05|0.65|2.04|0.64|2.06|0.66|2.03|0.63|0
1654678800000|2022-06-08 09:00:00|2.03|0.63|2.02|0.62|2.05|0.65|2.02|0.62|0
1654679100000|2022-06-08 09:05:00|2.01|0.61|1.98|0.58|2.02|0.62|1.98|0.58|0
1654679400000|2022-06-08 09:10:00|1.97|0.57|2.01|0.61|2.02|0.62|1.97|0.57|0
1654679700000|2022-06-08 09:15:00|2.02|0.62|2.03|0.63|2.03|0.63|1.96|0.56|0
1654680000000|2022-06-08 09:20:00|2.02|0.62|2.02|0.62|2.04|0.64|2.02|0.62|0
1654680300000|2022-06-08 09:25:00|2.03|0.63|2.01|0.61|2.04|0.64|2.01|0.61|0
1654680600000|2022-06-08 09:30:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1654680900000|2022-06-08 09:35:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1654681200000|2022-06-08 09:40:00|2.02|0.62|2.05|0.65|2.06|0.66|2.01|0.61|0
1654681500000|2022-06-08 09:45:00|2.06|0.66|2.04|0.64|2.06|0.66|2.04|0.64|0
1654681800000|2022-06-08 09:50:00|2.05|0.65|2.04|0.64|2.06|0.66|2.03|0.63|0
1654682100000|2022-06-08 09:55:00|2.03|0.63|2.03|0.63|2.05|0.65|2.03|0.63|0
1654682400000|2022-06-08 10:00:00|2.02|0.62|2.01|0.61|2.03|0.63|1.99|0.59|0
1654682700000|2022-06-08 10:05:00|2|0.6|1.95|0.55|2.01|0.61|1.95|0.55|0
1654683000000|2022-06-08 10:10:00|1.96|0.56|1.95|0.55|1.97|0.57|1.95|0.55|0
1654683300000|2022-06-08 10:15:00|1.96|0.56|1.95|0.55|1.97|0.57|1.95|0.55|0
1654683600000|2022-06-08 10:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1654683900000|2022-06-08 10:25:00|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1654684200000|2022-06-08 10:30:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1654684500000|2022-06-08 10:35:00|1.95|0.55|1.97|0.57|1.97|0.57|1.94|0.54|0
1654684800000|2022-06-08 10:40:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1654685100000|2022-06-08 10:45:00|1.96|0.56|2.01|0.61|2.01|0.61|1.96|0.56|0
1654685400000|2022-06-08 10:50:00|2|0.6|2.05|0.65|2.05|0.65|1.99|0.59|0
1654685700000|2022-06-08 10:55:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1654686000000|2022-06-08 11:00:00|2.03|0.63|2.03|0.63|2.04|0.64|2|0.6|0
1654686300000|2022-06-08 11:05:00|2.04|0.64|2.04|0.64|2.04|0.64|2.02|0.62|0
1654686600000|2022-06-08 11:10:00|2.05|0.65|2.09|0.69|2.09|0.69|2.04|0.64|0
1654686900000|2022-06-08 11:15:00|2.08|0.68|2.09|0.69|2.11|0.71|2.07|0.67|0
1654687200000|2022-06-08 11:20:00|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1654687500000|2022-06-08 11:25:00|2.1|0.7|2.11|0.71|2.11|0.71|2.09|0.69|0
1654687800000|2022-06-08 11:30:00|2.12|0.72|2.15|0.75|2.16|0.76|2.11|0.71|0
1654688100000|2022-06-08 11:35:00|2.14|0.74|2.11|0.71|2.16|0.76|2.11|0.71|0
1654688400000|2022-06-08 11:40:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1654688700000|2022-06-08 11:45:00|2.13|0.73|2.09|0.69|2.13|0.73|2.09|0.69|0
1654689000000|2022-06-08 11:50:00|2.08|0.68|2.07|0.67|2.09|0.69|2.07|0.67|0
1654689300000|2022-06-08 11:55:00|2.08|0.68|2.07|0.67|2.09|0.69|2.07|0.67|0
1654689600000|2022-06-08 12:00:00|2.08|0.68|2.06|0.66|2.08|0.68|2.05|0.65|0
1654689900000|2022-06-08 12:05:00|2.07|0.67|2.07|0.67|2.09|0.69|2.06|0.66|0
1654690200000|2022-06-08 12:10:00|2.08|0.68|2.08|0.68|2.11|0.71|2.06|0.66|0
1654690500000|2022-06-08 12:15:00|2.07|0.67|2.07|0.67|2.08|0.68|2.05|0.65|0
1654690800000|2022-06-08 12:20:00|2.06|0.66|2.02|0.62|2.07|0.67|2.02|0.62|0
1654691100000|2022-06-08 12:25:00|2.01|0.61|2.01|0.61|2.03|0.63|2|0.6|0
1654691400000|2022-06-08 12:30:00|2|0.6|1.96|0.56|2.01|0.61|1.94|0.54|0
1654691700000|2022-06-08 12:35:00|1.95|0.55|2.03|0.63|2.03|0.63|1.95|0.55|0
1654692000000|2022-06-08 12:40:00|2.02|0.62|2.05|0.65|2.05|0.65|1.99|0.59|0
1654692300000|2022-06-08 12:45:00|2.04|0.64|2.06|0.66|2.08|0.68|2.04|0.64|0
1654692600000|2022-06-08 12:50:00|2.07|0.67|2.02|0.62|2.08|0.68|2.02|0.62|0
1654692900000|2022-06-08 12:55:00|2.03|0.63|2.06|0.66|2.06|0.66|2.02|0.62|0
1654693200000|2022-06-08 13:00:00|2.05|0.65|2.02|0.62|2.06|0.66|2|0.6|0
1654693500000|2022-06-08 13:05:00|2.01|0.61|2.04|0.64|2.05|0.65|2.01|0.61|0
1654693800000|2022-06-08 13:10:00|2.03|0.63|2.05|0.65|2.06|0.66|2.02|0.62|0
1654694100000|2022-06-08 13:15:00|2.04|0.64|2.03|0.63|2.05|0.65|2.02|0.62|0
1654694400000|2022-06-08 13:20:00|2.04|0.64|2.04|0.64|2.05|0.65|2.02|0.62|0
1654694700000|2022-06-08 13:25:00|2.05|0.65|2.06|0.66|2.07|0.67|2.04|0.64|0
1654695000000|2022-06-08 13:30:00|2.07|0.67|2|0.6|2.07|0.67|1.92|0.52|0
1654695300000|2022-06-08 13:35:00|1.98|0.58|2.09|0.69|2.11|0.71|1.98|0.58|0
1654695600000|2022-06-08 13:40:00|2.07|0.67|2.04|0.64|2.09|0.69|2.03|0.63|0
1654695900000|2022-06-08 13:45:00|2.05|0.65|2.18|0.78|2.23|0.83|2.04|0.64|0
1654696200000|2022-06-08 13:50:00|2.19|0.79|2.13|0.73|2.23|0.83|2.07|0.67|0
1654696500000|2022-06-08 13:55:00|2.12|0.72|2.09|0.69|2.15|0.75|2.08|0.68|0
1654696800000|2022-06-08 14:00:00|2.1|0.7|2.12|0.72|2.12|0.72|2|0.6|0
1654697100000|2022-06-08 14:05:00|2.13|0.73|2.12|0.72|2.15|0.75|2.1|0.7|0
1654697400000|2022-06-08 14:10:00|2.11|0.71|1.93|0.53|2.11|0.71|1.93|0.53|0
1654697700000|2022-06-08 14:15:00|1.92|0.52|2.01|0.61|2.01|0.61|1.91|0.51|0
1654698000000|2022-06-08 14:20:00|2.02|0.62|2.1|0.7|2.1|0.7|2.01|0.61|0
1654698300000|2022-06-08 14:25:00|2.08|0.68|2.03|0.63|2.09|0.69|2.03|0.63|0
1654698600000|2022-06-08 14:30:00|2.02|0.62|2.1|0.7|2.12|0.72|2.01|0.61|0
1654698900000|2022-06-08 14:35:00|2.11|0.71|2.09|0.69|2.15|0.75|2.08|0.68|0
1654699200000|2022-06-08 14:40:00|2.08|0.68|2.01|0.61|2.13|0.73|1.96|0.56|0
1654699500000|2022-06-08 14:45:00|2.02|0.62|2.05|0.65|2.07|0.67|2.02|0.62|0
1654699800000|2022-06-08 14:50:00|2.06|0.66|2.04|0.64|2.08|0.68|2.02|0.62|0
1654700100000|2022-06-08 14:55:00|2.05|0.65|2.03|0.63|2.08|0.68|1.89|0.49|0
1654700400000|2022-06-08 15:00:00|2.04|0.64|2.02|0.62|2.05|0.65|1.99|0.59|0
1654700700000|2022-06-08 15:05:00|2.01|0.61|2.04|0.64|2.05|0.65|2.01|0.61|0
1654701000000|2022-06-08 15:10:00|2.05|0.65|2.12|0.72|2.12|0.72|2.02|0.62|0
1654701300000|2022-06-08 15:15:00|2.14|0.74|2.06|0.66|2.27|0.87|2.06|0.66|0
1654701600000|2022-06-08 15:20:00|2.05|0.65|2.03|0.63|2.08|0.68|2.02|0.62|0
1654701900000|2022-06-08 15:25:00|2.02|0.62|2.05|0.65|2.06|0.66|2.02|0.62|0
1654702200000|2022-06-08 15:30:00|2.04|0.64|2.05|0.65|2.08|0.68|2.03|0.63|0
1654702500000|2022-06-08 15:35:00|2.06|0.66|2.06|0.66|2.07|0.67|2.04|0.64|0
1654702800000|2022-06-08 15:40:00|2.07|0.67|1.98|0.58|2.1|0.7|1.98|0.58|0
1654703100000|2022-06-08 15:45:00|1.99|0.59|1.96|0.56|2.01|0.61|1.94|0.54|0
1654703400000|2022-06-08 15:50:00|1.97|0.57|1.97|0.57|2|0.6|1.96|0.56|0
1654703700000|2022-06-08 15:55:00|1.98|0.58|1.95|0.55|1.99|0.59|1.94|0.54|0
1654704000000|2022-06-08 16:00:00|1.94|0.54|1.97|0.57|2.01|0.61|1.93|0.53|0
1654704300000|2022-06-08 16:05:00|1.98|0.58|1.94|0.54|1.98|0.58|1.91|0.51|0
1654704600000|2022-06-08 16:10:00|1.95|0.55|1.96|0.56|1.97|0.57|1.94|0.54|0
1654704900000|2022-06-08 16:15:00|1.97|0.57|1.95|0.55|1.97|0.57|1.92|0.52|0
1654705200000|2022-06-08 16:20:00|1.96|0.56|1.89|0.49|1.96|0.56|1.87|0.47|0
1654705500000|2022-06-08 16:25:00|1.88|0.48|1.86|0.46|1.88|0.48|1.8|0.4|0
1654705800000|2022-06-08 16:30:00|1.85|0.45|1.78|0.38|1.86|0.46|1.76|0.36|0
1654706100000|2022-06-08 16:35:00|1.77|0.37|1.69|0.29|1.78|0.38|1.69|0.29|0
1654706400000|2022-06-08 16:40:00|1.7|0.3|1.64|0.24|1.71|0.31|1.64|0.24|0
1654706700000|2022-06-08 16:45:00|1.63|0.23|1.69|0.29|1.7|0.3|1.62|0.22|0
1654707000000|2022-06-08 16:50:00|1.68|0.28|1.79|0.39|1.8|0.4|1.63|0.23|0
1654707300000|2022-06-08 16:55:00|1.78|0.38|1.82|0.42|1.83|0.43|1.78|0.38|0
1654707600000|2022-06-08 17:00:00|1.83|0.43|1.76|0.36|1.83|0.43|1.74|0.34|0
1654707900000|2022-06-08 17:05:00|1.75|0.35|1.8|0.4|1.81|0.41|1.75|0.35|0
1654708200000|2022-06-08 17:10:00|1.79|0.39|1.78|0.38|1.8|0.4|1.75|0.35|0
1654708500000|2022-06-08 17:15:00|1.77|0.37|1.81|0.41|1.81|0.41|1.76|0.36|0
1654708800000|2022-06-08 17:20:00|1.8|0.4|1.77|0.37|1.81|0.41|1.77|0.37|0
1654709100000|2022-06-08 17:25:00|1.78|0.38|1.72|0.32|1.78|0.38|1.72|0.32|0
1654709400000|2022-06-08 17:30:00|1.71|0.31|1.67|0.27|1.73|0.33|1.65|0.25|0
1654709700000|2022-06-08 17:35:00|1.66|0.26|1.62|0.22|1.67|0.27|1.62|0.22|0
1654710000000|2022-06-08 17:40:00|1.63|0.23|1.7|0.3|1.71|0.31|1.62|0.22|0
1654710300000|2022-06-08 17:45:00|1.71|0.31|1.72|0.32|1.74|0.34|1.68|0.28|0
1654710600000|2022-06-08 17:50:00|1.73|0.33|1.7|0.3|1.73|0.33|1.68|0.28|0
1654710900000|2022-06-08 17:55:00|1.71|0.31|1.69|0.29|1.74|0.34|1.69|0.29|0
1654711200000|2022-06-08 18:00:00|1.7|0.3|1.71|0.31|1.74|0.34|1.69|0.29|0
1654711500000|2022-06-08 18:05:00|1.72|0.32|1.71|0.31|1.74|0.34|1.7|0.3|0
1654711800000|2022-06-08 18:10:00|1.72|0.32|1.71|0.31|1.73|0.33|1.68|0.28|0
1654712100000|2022-06-08 18:15:00|1.72|0.32|1.68|0.28|1.72|0.32|1.67|0.27|0
1654712400000|2022-06-08 18:20:00|1.69|0.29|1.69|0.29|1.71|0.31|1.66|0.26|0
1654712700000|2022-06-08 18:25:00|1.68|0.28|1.64|0.24|1.7|0.3|1.61|0.21|0
1654713000000|2022-06-08 18:30:00|1.65|0.25|1.63|0.23|1.68|0.28|1.62|0.22|0
1654713300000|2022-06-08 18:35:00|1.62|0.22|1.63|0.23|1.64|0.24|1.6|0.2|0
1654713600000|2022-06-08 18:40:00|1.64|0.24|1.69|0.29|1.7|0.3|1.63|0.23|0
1654713900000|2022-06-08 18:45:00|1.7|0.3|1.69|0.29|1.72|0.32|1.67|0.27|0
1654714200000|2022-06-08 18:50:00|1.68|0.28|1.66|0.26|1.69|0.29|1.66|0.26|0
1654714500000|2022-06-08 18:55:00|1.65|0.25|1.67|0.27|1.68|0.28|1.65|0.25|0
1654714800000|2022-06-08 19:00:00|1.66|0.26|1.65|0.25|1.66|0.26|1.62|0.22|0
1654715100000|2022-06-08 19:05:00|1.64|0.24|1.63|0.23|1.66|0.26|1.6|0.2|0
1654715400000|2022-06-08 19:10:00|1.62|0.22|1.68|0.28|1.69|0.29|1.62|0.22|0
1654715700000|2022-06-08 19:15:00|1.69|0.29|1.72|0.32|1.72|0.32|1.65|0.25|0
1654716000000|2022-06-08 19:20:00|1.71|0.31|1.77|0.37|1.78|0.38|1.71|0.31|0
1654716300000|2022-06-08 19:25:00|1.78|0.38|1.77|0.37|1.79|0.39|1.76|0.36|0
1654716600000|2022-06-08 19:30:00|1.78|0.38|1.8|0.4|1.81|0.41|1.75|0.35|0
1654716900000|2022-06-08 19:35:00|1.81|0.41|1.7|0.3|1.83|0.43|1.7|0.3|0
1654717200000|2022-06-08 19:40:00|1.69|0.29|1.68|0.28|1.7|0.3|1.67|0.27|0
1654717500000|2022-06-08 19:45:00|1.67|0.27|1.59|0.19|1.67|0.27|1.59|0.19|0
1654717800000|2022-06-08 19:50:00|1.6|0.2|1.61|0.21|1.65|0.25|1.58|0.18|0
1654718100000|2022-06-08 19:55:00|1.63|0.23|1.61|0.21|1.64|0.24|1.59|0.19|0
1654718400000|2022-06-08 20:00:00|1.62|0.22|1.58|0.18|1.63|0.23|1.57|0.17|0
1654718700000|2022-06-08 20:05:00|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1654719000000|2022-06-08 20:10:00|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1654719300000|2022-06-08 20:15:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1654719600000|2022-06-08 20:20:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1654720200000|2022-06-08 20:30:00|1.82|0.02|1.82|0.02|1.82|0.02|1.81|0.01|0
1654720500000|2022-06-08 20:35:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1654720800000|2022-06-08 20:40:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1654721100000|2022-06-08 20:45:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1654721400000|2022-06-08 20:50:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1654721700000|2022-06-08 20:55:00|1.86|0.06|1.86|0.06|1.88|0.08|1.86|0.06|0
1654722000000|2022-06-08 21:00:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1654722300000|2022-06-08 21:05:00|1.87|0.07|1.87|0.07|1.87|0.07|1.87|0.07|0
1654723200000|2022-06-08 21:20:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1654723800000|2022-06-08 21:30:00|1.86|0.06|1.86|0.06|1.86|0.06|1.86|0.06|0
1654725600000|2022-06-08 22:00:00|1.85|0.05|1.83|0.03|1.86|0.06|1.83|0.03|0
1654725900000|2022-06-08 22:05:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1654726200000|2022-06-08 22:10:00|1.85|0.05|1.85|0.05|1.85|0.05|1.85|0.05|0
1654726800000|2022-06-08 22:20:00|1.86|0.06|1.85|0.05|1.86|0.06|1.84|0.04|0
1654727100000|2022-06-08 22:25:00|1.86|0.06|1.86|0.06|1.86|0.06|1.86|0.06|0
1654727400000|2022-06-08 22:30:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1654727700000|2022-06-08 22:35:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1654728300000|2022-06-08 22:45:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1654728600000|2022-06-08 22:50:00|1.88|0.08|1.88|0.08|1.88|0.08|1.88|0.08|0
1654728900000|2022-06-08 22:55:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1654729200000|2022-06-08 23:00:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1654729500000|2022-06-08 23:05:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1654730100000|2022-06-08 23:15:00|1.89|0.09|1.89|0.09|1.89|0.09|1.88|0.08|0
1654730400000|2022-06-08 23:20:00|1.88|0.08|1.88|0.08|1.88|0.08|1.88|0.08|0
1654730700000|2022-06-08 23:25:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1654731000000|2022-06-08 23:30:00|1.88|0.08|1.88|0.08|1.89|0.09|1.88|0.08|0
1654731300000|2022-06-08 23:35:00|1.87|0.07|1.87|0.07|1.87|0.07|1.87|0.07|0
1654731600000|2022-06-08 23:40:00|1.86|0.06|1.88|0.08|1.88|0.08|1.86|0.06|0
1654732200000|2022-06-08 23:50:00|1.89|0.09|1.86|0.06|1.89|0.09|1.86|0.06|0
1654732500000|2022-06-08 23:55:00|1.87|0.07|1.87|0.07|1.87|0.07|1.87|0.07|0
1654732800000|2022-06-09 00:00:00|1.88|0.08|1.85|0.05|1.9|0.1|1.85|0.05|0
1654733100000|2022-06-09 00:05:00|1.86|0.06|1.85|0.05|1.87|0.07|1.84|0.04|0
1654733400000|2022-06-09 00:10:00|1.86|0.06|1.85|0.05|1.87|0.07|1.84|0.04|0
1654733700000|2022-06-09 00:15:00|1.84|0.04|1.83|0.03|1.85|0.05|1.82|0.02|0
1654734000000|2022-06-09 00:20:00|1.84|0.04|1.86|0.06|1.86|0.06|1.83|0.03|0
1654734300000|2022-06-09 00:25:00|1.85|0.05|1.8|0|1.86|0.06|1.8|0|0
1654758300000|2022-06-09 07:05:00|1.5|0.1|1.53|0.13|1.53|0.13|1.5|0.1|0
1654758600000|2022-06-09 07:10:00|1.54|0.14|1.5|0.1|1.54|0.14|1.5|0.1|0
1654758900000|2022-06-09 07:15:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1654759200000|2022-06-09 07:20:00|1.49|0.09|1.52|0.12|1.53|0.13|1.49|0.09|0
1654759500000|2022-06-09 07:25:00|1.53|0.13|1.52|0.12|1.53|0.13|1.51|0.11|0
1654759800000|2022-06-09 07:30:00|1.51|0.11|1.53|0.13|1.53|0.13|1.46|0.06|0
1654760100000|2022-06-09 07:35:00|1.52|0.12|1.54|0.14|1.54|0.14|1.51|0.11|0
1654760400000|2022-06-09 07:40:00|1.53|0.13|1.55|0.15|1.56|0.16|1.53|0.13|0
1654760700000|2022-06-09 07:45:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1654761000000|2022-06-09 07:50:00|1.57|0.17|1.59|0.19|1.6|0.2|1.57|0.17|0
1654761300000|2022-06-09 07:55:00|1.58|0.18|1.59|0.19|1.6|0.2|1.57|0.17|0
1654761600000|2022-06-09 08:00:00|1.58|0.18|1.57|0.17|1.59|0.19|1.56|0.16|0
1654761900000|2022-06-09 08:05:00|1.56|0.16|1.56|0.16|1.56|0.16|1.53|0.13|0
1654762200000|2022-06-09 08:10:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1654762500000|2022-06-09 08:15:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1654762800000|2022-06-09 08:20:00|1.57|0.17|1.58|0.18|1.58|0.18|1.55|0.15|0
1654763100000|2022-06-09 08:25:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654763400000|2022-06-09 08:30:00|1.59|0.19|1.59|0.19|1.64|0.24|1.58|0.18|0
1654763700000|2022-06-09 08:35:00|1.6|0.2|1.6|0.2|1.62|0.22|1.6|0.2|0
1654764000000|2022-06-09 08:40:00|1.59|0.19|1.6|0.2|1.61|0.21|1.59|0.19|0
1654764300000|2022-06-09 08:45:00|1.61|0.21|1.66|0.26|1.66|0.26|1.61|0.21|0
1654764600000|2022-06-09 08:50:00|1.67|0.27|1.64|0.24|1.69|0.29|1.64|0.24|0
1654764900000|2022-06-09 08:55:00|1.63|0.23|1.67|0.27|1.67|0.27|1.63|0.23|0
1654765200000|2022-06-09 09:00:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1654765500000|2022-06-09 09:05:00|1.66|0.26|1.66|0.26|1.68|0.28|1.65|0.25|0
1654765800000|2022-06-09 09:10:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1654766100000|2022-06-09 09:15:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1654766400000|2022-06-09 09:20:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1654766700000|2022-06-09 09:25:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1654767000000|2022-06-09 09:30:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1654767300000|2022-06-09 09:35:00|1.65|0.25|1.66|0.26|1.67|0.27|1.65|0.25|0
1654767600000|2022-06-09 09:40:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1654767900000|2022-06-09 09:45:00|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1654768200000|2022-06-09 09:50:00|1.64|0.24|1.64|0.24|1.66|0.26|1.64|0.24|0
1654768500000|2022-06-09 09:55:00|1.63|0.23|1.63|0.23|1.64|0.24|1.61|0.21|0
1654768800000|2022-06-09 10:00:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654769100000|2022-06-09 10:05:00|1.62|0.22|1.62|0.22|1.64|0.24|1.62|0.22|0
1654769400000|2022-06-09 10:10:00|1.63|0.23|1.63|0.23|1.63|0.23|1.61|0.21|0
1654769700000|2022-06-09 10:15:00|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1654770000000|2022-06-09 10:20:00|1.67|0.27|1.7|0.3|1.71|0.31|1.67|0.27|0
1654770300000|2022-06-09 10:25:00|1.71|0.31|1.76|0.36|1.76|0.36|1.7|0.3|0
1654770600000|2022-06-09 10:30:00|1.78|0.38|1.75|0.35|1.78|0.38|1.75|0.35|0
1654770900000|2022-06-09 10:35:00|1.76|0.36|1.73|0.33|1.77|0.37|1.73|0.33|0
1654771200000|2022-06-09 10:40:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1654771500000|2022-06-09 10:45:00|1.72|0.32|1.72|0.32|1.74|0.34|1.72|0.32|0
1654771800000|2022-06-09 10:50:00|1.73|0.33|1.76|0.36|1.76|0.36|1.72|0.32|0
1654772100000|2022-06-09 10:55:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1654772400000|2022-06-09 11:00:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1654772700000|2022-06-09 11:05:00|1.71|0.31|1.72|0.32|1.73|0.33|1.7|0.3|0
1654773000000|2022-06-09 11:10:00|1.73|0.33|1.74|0.34|1.74|0.34|1.72|0.32|0
1654773300000|2022-06-09 11:15:00|1.73|0.33|1.71|0.31|1.74|0.34|1.71|0.31|0
1654773600000|2022-06-09 11:20:00|1.7|0.3|1.76|0.36|1.8|0.4|1.7|0.3|0
1654773900000|2022-06-09 11:25:00|1.75|0.35|1.72|0.32|1.76|0.36|1.71|0.31|0
1654774200000|2022-06-09 11:30:00|1.73|0.33|1.7|0.3|1.74|0.34|1.7|0.3|0
1654774500000|2022-06-09 11:35:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1654774800000|2022-06-09 11:40:00|1.71|0.31|1.72|0.32|1.72|0.32|1.69|0.29|0
1654775100000|2022-06-09 11:45:00|1.71|0.31|1.63|0.23|1.78|0.38|1.63|0.23|0
1654775400000|2022-06-09 11:50:00|1.64|0.24|1.62|0.22|1.66|0.26|1.62|0.22|0
1654775700000|2022-06-09 11:55:00|1.61|0.21|1.62|0.22|1.62|0.22|1.59|0.19|0
1654776000000|2022-06-09 12:00:00|1.61|0.21|1.61|0.21|1.62|0.22|1.59|0.19|0
1654776300000|2022-06-09 12:05:00|1.6|0.2|1.6|0.2|1.62|0.22|1.59|0.19|0
1654776600000|2022-06-09 12:10:00|1.59|0.19|1.55|0.15|1.6|0.2|1.55|0.15|0
1654776900000|2022-06-09 12:15:00|1.54|0.14|1.55|0.15|1.57|0.17|1.53|0.13|0
1654777200000|2022-06-09 12:20:00|1.54|0.14|1.52|0.12|1.55|0.15|1.51|0.11|0
1654777500000|2022-06-09 12:25:00|1.53|0.13|1.59|0.19|1.59|0.19|1.48|0.08|0
1654777800000|2022-06-09 12:30:00|1.6|0.2|1.57|0.17|1.62|0.22|1.55|0.15|0
1654778100000|2022-06-09 12:35:00|1.56|0.16|1.58|0.18|1.58|0.18|1.54|0.14|0
1654778400000|2022-06-09 12:40:00|1.57|0.17|1.48|0.08|1.58|0.18|1.48|0.08|0
1654778700000|2022-06-09 12:45:00|1.49|0.09|1.48|0.08|1.51|0.11|1.48|0.08|0
1654779000000|2022-06-09 12:50:00|1.47|0.07|1.52|0.12|1.54|0.14|1.44|0.04|0
1654779300000|2022-06-09 12:55:00|1.51|0.11|1.54|0.14|1.55|0.15|1.51|0.11|0
1654779600000|2022-06-09 13:00:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1654779900000|2022-06-09 13:05:00|1.55|0.15|1.52|0.12|1.56|0.16|1.52|0.12|0
1654780200000|2022-06-09 13:10:00|1.51|0.11|1.49|0.09|1.57|0.17|1.49|0.09|0
1654780500000|2022-06-09 13:15:00|1.48|0.08|1.49|0.09|1.51|0.11|1.47|0.07|0
1654780800000|2022-06-09 13:20:00|1.5|0.1|1.5|0.1|1.52|0.12|1.5|0.1|0
1654781100000|2022-06-09 13:25:00|1.51|0.11|1.49|0.09|1.52|0.12|1.49|0.09|0
1654781400000|2022-06-09 13:30:00|1.48|0.08|1.69|0.29|1.69|0.29|1.43|0.03|0
1654781700000|2022-06-09 13:35:00|1.71|0.31|1.5|0.1|1.71|0.31|1.5|0.1|0
1654782000000|2022-06-09 13:40:00|1.49|0.09|1.47|0.07|1.52|0.12|1.43|0.03|0
1654782300000|2022-06-09 13:45:00|1.46|0.06|1.5|0.1|1.53|0.13|1.41|0.01|0
1654782600000|2022-06-09 13:50:00|1.51|0.11|1.62|0.22|1.65|0.25|1.51|0.11|0
1654782900000|2022-06-09 13:55:00|1.61|0.21|1.61|0.21|1.67|0.27|1.58|0.18|0
1654783200000|2022-06-09 14:00:00|1.62|0.22|1.55|0.15|1.62|0.22|1.55|0.15|0
1654783500000|2022-06-09 14:05:00|1.54|0.14|1.47|0.07|1.55|0.15|1.46|0.06|0
1654783800000|2022-06-09 14:10:00|1.46|0.06|1.45|0.05|1.47|0.07|1.4|0|0
1654784100000|2022-06-09 14:15:00|1.44|0.04|1.48|0.08|1.53|0.13|1.44|0.04|0
1654784400000|2022-06-09 14:20:00|1.49|0.09|1.59|0.19|1.59|0.19|1.48|0.08|0
1654784700000|2022-06-09 14:25:00|1.58|0.18|1.62|0.22|1.62|0.22|1.57|0.17|0
1654785000000|2022-06-09 14:30:00|1.63|0.23|1.6|0.2|1.67|0.27|1.58|0.18|0
1654785300000|2022-06-09 14:35:00|1.61|0.21|1.64|0.24|1.65|0.25|1.59|0.19|0
1654785600000|2022-06-09 14:40:00|1.63|0.23|1.56|0.16|1.63|0.23|1.54|0.14|0
1654785900000|2022-06-09 14:45:00|1.57|0.17|1.54|0.14|1.57|0.17|1.52|0.12|0
1654786200000|2022-06-09 14:50:00|1.53|0.13|1.48|0.08|1.53|0.13|1.47|0.07|0
1654786500000|2022-06-09 14:55:00|1.47|0.07|1.52|0.12|1.54|0.14|1.46|0.06|0
1654786800000|2022-06-09 15:00:00|1.51|0.11|1.46|0.06|1.53|0.13|1.45|0.05|0
1654787100000|2022-06-09 15:05:00|1.45|0.05|1.5|0.1|1.55|0.15|1.43|0.03|0
1654787400000|2022-06-09 15:10:00|1.49|0.09|1.57|0.17|1.58|0.18|1.49|0.09|0
1654787700000|2022-06-09 15:15:00|1.58|0.18|1.56|0.16|1.58|0.18|1.55|0.15|0
1654788000000|2022-06-09 15:20:00|1.57|0.17|1.6|0.2|1.61|0.21|1.56|0.16|0
1654788300000|2022-06-09 15:25:00|1.59|0.19|1.56|0.16|1.61|0.21|1.55|0.15|0
1654788600000|2022-06-09 15:30:00|1.57|0.17|1.56|0.16|1.59|0.19|1.53|0.13|0
1654788900000|2022-06-09 15:35:00|1.57|0.17|1.58|0.18|1.6|0.2|1.55|0.15|0
1654789200000|2022-06-09 15:40:00|1.59|0.19|1.65|0.25|1.69|0.29|1.59|0.19|0
1654789500000|2022-06-09 15:45:00|1.64|0.24|1.49|0.09|1.68|0.28|1.49|0.09|0
1654789800000|2022-06-09 15:50:00|1.48|0.08|1.5|0.1|1.51|0.11|1.46|0.06|0
1654790100000|2022-06-09 15:55:00|1.51|0.11|1.54|0.14|1.54|0.14|1.5|0.1|0
1654790400000|2022-06-09 16:00:00|1.53|0.13|1.52|0.12|1.56|0.16|1.51|0.11|0
1654790700000|2022-06-09 16:05:00|1.51|0.11|1.5|0.1|1.53|0.13|1.48|0.08|0
1654791000000|2022-06-09 16:10:00|1.49|0.09|1.5|0.1|1.55|0.15|1.45|0.05|0
1654791300000|2022-06-09 16:15:00|1.49|0.09|1.5|0.1|1.51|0.11|1.48|0.08|0
1654791600000|2022-06-09 16:20:00|1.51|0.11|1.52|0.12|1.54|0.14|1.5|0.1|0
1654791900000|2022-06-09 16:25:00|1.51|0.11|1.56|0.16|1.57|0.17|1.51|0.11|0
1654792200000|2022-06-09 16:30:00|1.57|0.17|1.57|0.17|1.58|0.18|1.54|0.14|0
1654792500000|2022-06-09 16:35:00|1.56|0.16|1.57|0.17|1.59|0.19|1.56|0.16|0
1654792800000|2022-06-09 16:40:00|1.58|0.18|1.56|0.16|1.6|0.2|1.54|0.14|0
1654793100000|2022-06-09 16:45:00|1.55|0.15|1.54|0.14|1.56|0.16|1.53|0.13|0
1654793400000|2022-06-09 16:50:00|1.53|0.13|1.52|0.12|1.57|0.17|1.52|0.12|0
1654793700000|2022-06-09 16:55:00|1.53|0.13|1.58|0.18|1.6|0.2|1.5|0.1|0
1654794000000|2022-06-09 17:00:00|1.59|0.19|1.48|0.08|1.61|0.21|1.46|0.06|0
1654794300000|2022-06-09 17:05:00|1.49|0.09|1.48|0.08|1.52|0.12|1.48|0.08|0
1654794600000|2022-06-09 17:10:00|1.49|0.09|1.49|0.09|1.51|0.11|1.48|0.08|0
1654794900000|2022-06-09 17:15:00|1.48|0.08|1.48|0.08|1.49|0.09|1.46|0.06|0
1654795200000|2022-06-09 17:20:00|1.47|0.07|1.43|0.03|1.48|0.08|1.43|0.03|0
1654795500000|2022-06-09 17:25:00|1.42|0.02|1.41|0.01|1.44|0.04|1.4|0|0
1654795800000|2022-06-09 17:30:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1654796400000|2022-06-09 17:40:00|1.45|0.05|1.4|0|1.46|0.06|1.4|0|0
1654796700000|2022-06-09 17:45:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1654797000000|2022-06-09 17:50:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1654797300000|2022-06-09 17:55:00|1.43|0.03|1.53|0.13|1.53|0.13|1.43|0.03|0
1654797600000|2022-06-09 18:00:00|1.52|0.12|1.48|0.08|1.53|0.13|1.47|0.07|0
1654797900000|2022-06-09 18:05:00|1.47|0.07|1.48|0.08|1.5|0.1|1.46|0.06|0
1654798200000|2022-06-09 18:10:00|1.47|0.07|1.48|0.08|1.49|0.09|1.45|0.05|0
1654798500000|2022-06-09 18:15:00|1.47|0.07|1.47|0.07|1.49|0.09|1.46|0.06|0
1654798800000|2022-06-09 18:20:00|1.48|0.08|1.43|0.03|1.49|0.09|1.42|0.02|0
1654799100000|2022-06-09 18:25:00|1.42|0.02|1.45|0.05|1.47|0.07|1.42|0.02|0
1654799400000|2022-06-09 18:30:00|1.44|0.04|1.41|0.01|1.44|0.04|1.4|0|0
1654799700000|2022-06-09 18:35:00|1.4|0|1.4|0|1.42|0.02|1.4|0|0
1654800000000|2022-06-09 18:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1654800300000|2022-06-09 18:45:00|1.42|0.02|1.42|0.02|1.44|0.04|1.41|0.01|0
1654800600000|2022-06-09 18:50:00|1.43|0.03|1.41|0.01|1.44|0.04|1.4|0|0
1654800900000|2022-06-09 18:55:00|1.4|0|1.4|0|1.43|0.03|1.4|0|0
1654801200000|2022-06-09 19:00:00|1.46|0.06|1.4|0|1.46|0.06|1.4|0|0
1654805700000|2022-06-09 20:15:00|1.8||1.8||1.8||1.8||0
1654844700000|2022-06-10 07:05:00|1.4||1.4||1.4||1.4||0
1655103900000|2022-06-13 07:05:00|1.4||1.4||1.4||1.4||0
1655151300000|2022-06-13 20:15:00|1.8||1.8||1.8||1.8||0
1655190300000|2022-06-14 07:05:00|1.4||1.4||1.4||1.4||0
1655237700000|2022-06-14 20:15:00|1.8||1.8||1.8||1.8||0
1655276700000|2022-06-15 07:05:00|1.4||1.4||1.4||1.4||0
1655324100000|2022-06-15 20:15:00|1.8||1.8||1.8||1.8||0
1655363100000|2022-06-16 07:05:00|1.4||1.4||1.4||1.4||0
1655410500000|2022-06-16 20:15:00|1.8||1.8||1.8||1.8||0
1655449500000|2022-06-17 07:05:00|1.4||1.4||1.4||1.4||0
1655795100000|2022-06-21 07:05:00|1.4||1.4||1.4||1.4||0
1655842500000|2022-06-21 20:15:00|1.8||1.8||1.8||1.8||0
1655881500000|2022-06-22 07:05:00|1.4||1.4||1.4||1.4||0
1655928900000|2022-06-22 20:15:00|1.8||1.8||1.8||1.8||0
1655967900000|2022-06-23 07:05:00|1.4||1.4||1.4||1.4||0
1656015300000|2022-06-23 20:15:00|1.8||1.8||1.8||1.8||0
1656054300000|2022-06-24 07:05:00|1.4||1.4||1.4||1.4||0
1656313500000|2022-06-27 07:05:00|1.4||1.4||1.4||1.4||0
1656360900000|2022-06-27 20:15:00|1.6||1.6||1.6||1.6||0
1656399900000|2022-06-28 07:05:00|1.4||1.4||1.4||1.4||0
1656447300000|2022-06-28 20:15:00|1.6||1.6||1.6||1.6||0
1656486300000|2022-06-29 07:05:00|1.4||1.4||1.4||1.4||0
1656533700000|2022-06-29 20:15:00|1.6||1.6||1.6||1.6||0
1656572700000|2022-06-30 07:05:00|1.4||1.4||1.4||1.4||0
1656620100000|2022-06-30 20:15:00|1.6||1.6||1.6||1.6||0
1656659100000|2022-07-01 07:05:00|1.4||1.4||1.4||1.4||0
1657004700000|2022-07-05 07:05:00|1.4||1.4||1.4||1.4||0
1657052100000|2022-07-05 20:15:00|1.6||1.6||1.6||1.6||0
1657091100000|2022-07-06 07:05:00|1.4||1.4||1.4||1.4||0
1657138500000|2022-07-06 20:15:00|1.6||1.6||1.6||1.6||0
1657177500000|2022-07-07 07:05:00|1.4||1.4||1.4||1.4||0
1657224900000|2022-07-07 20:15:00|1.6||1.6||1.6||1.6||0
1657263900000|2022-07-08 07:05:00|1.4||1.4||1.4||1.4||0
1657523100000|2022-07-11 07:05:00|1.4||1.4||1.4||1.4||0
1657570500000|2022-07-11 20:15:00|1.6||1.6||1.6||1.6||0
1657609500000|2022-07-12 07:05:00|1.4||1.4||1.4||1.4||0
1657656900000|2022-07-12 20:15:00|1.6||1.6||1.6||1.6||0
1657695900000|2022-07-13 07:05:00|1.4||1.4||1.4||1.4||0
1657743300000|2022-07-13 20:15:00|1.6||1.6||1.6||1.6||0
1657782300000|2022-07-14 07:05:00|1.4||1.4||1.4||1.4||0
1657829700000|2022-07-14 20:15:00|1.6||1.6||1.6||1.6||0
1657868700000|2022-07-15 07:05:00|1.4||1.4||1.4||1.4||0
1658127900000|2022-07-18 07:05:00|1.4||1.4||1.4||1.4||0
1658175300000|2022-07-18 20:15:00|1.6||1.6||1.6||1.6||0
1658214300000|2022-07-19 07:05:00|1.4||1.4||1.4||1.4||0
1658261700000|2022-07-19 20:15:00|1.6||1.6||1.6||1.6||0
1658300700000|2022-07-20 07:05:00|1.4||1.4||1.4||1.4||0
1658348100000|2022-07-20 20:15:00|1.6||1.6||1.6||1.6||0
1658387100000|2022-07-21 07:05:00|1.4||1.4||1.4||1.4||0
1658434500000|2022-07-21 20:15:00|1.6||1.6||1.6||1.6||0
1658473500000|2022-07-22 07:05:00|1.4||1.4||1.4||1.4||0
1658732700000|2022-07-25 07:05:00|1.4||1.4||1.4||1.4||0
1658780100000|2022-07-25 20:15:00|1.6||1.6||1.6||1.6||0
1658819100000|2022-07-26 07:05:00|1.4||1.4||1.4||1.4||0
1658866500000|2022-07-26 20:15:00|1.6||1.6||1.6||1.6||0
1658905500000|2022-07-27 07:05:00|1.4||1.4||1.4||1.4||0
1658952900000|2022-07-27 20:15:00|1.6||1.6||1.6||1.6||0
1658991900000|2022-07-28 07:05:00|1.4||1.4||1.4||1.4||0
1659039300000|2022-07-28 20:15:00|1.6||1.6||1.6||1.6||0
1658991900000|2022-07-28 07:05:00|1.4||1.4||1.4||1.4||0
1659039300000|2022-07-28 20:15:00|1.6||1.6||1.6||1.6||0
1659078300000|2022-07-29 07:05:00|1.4||1.4||1.4||1.4||0
1659337500000|2022-08-01 07:05:00|1.4||1.4||1.4||1.4||0
1659384900000|2022-08-01 20:15:00|1.6||1.6||1.6||1.6||0
1659423900000|2022-08-02 07:05:00|1.4||1.4||1.4||1.4||0
1659471300000|2022-08-02 20:15:00|1.6||1.6||1.6||1.6||0
1659510300000|2022-08-03 07:05:00|1.4||1.4||1.4||1.4||0
1659557700000|2022-08-03 20:15:00|1.6||1.6||1.6||1.6||0
1659596700000|2022-08-04 07:05:00|1.4||1.4||1.4||1.4||0
1659644100000|2022-08-04 20:15:00|1.6||1.6||1.6||1.6||0
1659683100000|2022-08-05 07:05:00|1.4||1.4||1.4||1.4||0
1659942300000|2022-08-08 07:05:00|1.4||1.4||1.4||1.4||0
1659989700000|2022-08-08 20:15:00|1.6||1.6||1.6||1.6||0
1660028700000|2022-08-09 07:05:00|1.4||1.4||1.4||1.4||0
1660076100000|2022-08-09 20:15:00|1.6||1.6||1.6||1.6||0
1660115100000|2022-08-10 07:05:00|1.4||1.4||1.4||1.4||0
1660162500000|2022-08-10 20:15:00|1.6||1.6||1.6||1.6||0
1660201500000|2022-08-11 07:05:00|1.4||1.4||1.4||1.4||0
1660248900000|2022-08-11 20:15:00|1.6||1.6||1.6||1.6||0
1660287900000|2022-08-12 07:05:00|1.4||1.4||1.4||1.4||0
1660547100000|2022-08-15 07:05:00|1.4||1.4||1.4||1.4||0
1660594500000|2022-08-15 20:15:00|1.6||1.6||1.6||1.6||0
1660633500000|2022-08-16 07:05:00|1.4||1.4||1.4||1.4||0
1660680900000|2022-08-16 20:15:00|1.6||1.6||1.6||1.6||0
1660719900000|2022-08-17 07:05:00|1.4||1.4||1.4||1.4||0
1660767300000|2022-08-17 20:15:00|1.6||1.6||1.6||1.6||0
1660806300000|2022-08-18 07:05:00|1.4||1.4||1.4||1.4||0
1660853700000|2022-08-18 20:15:00|1.6||1.6||1.6||1.6||0
1660892700000|2022-08-19 07:05:00|1.4||1.4||1.4||1.4||0
1660921500000|2022-08-19 15:05:00|1.2||1.2||1.2||1.2||0
1661151900000|2022-08-22 07:05:00|1.2||1.2||1.2||1.2||0
1661199300000|2022-08-22 20:15:00|1.4||1.4||1.4||1.4||0
1661238300000|2022-08-23 07:05:00|1.2||1.2||1.2||1.2||0
1661285700000|2022-08-23 20:15:00|1.4||1.4||1.4||1.4||0
1661324700000|2022-08-24 07:05:00|1.2||1.2||1.2||1.2||0
1661372100000|2022-08-24 20:15:00|1.4||1.4||1.4||1.4||0
1661411100000|2022-08-25 07:05:00|1.2||1.2||1.2||1.2||0
1661458500000|2022-08-25 20:15:00|1.4||1.4||1.4||1.4||0
1661497500000|2022-08-26 07:05:00|1.2||1.2||1.2||1.2||0
1661756700000|2022-08-29 07:05:00|1.2||1.2||1.2||1.2||0
1661804100000|2022-08-29 20:15:00|1.4||1.4||1.4||1.4||0
1661843100000|2022-08-30 07:05:00|1.2||1.2||1.2||1.2||0
1661890500000|2022-08-30 20:15:00|1.4||1.4||1.4||1.4||0
1661929500000|2022-08-31 07:05:00|1.2||1.2||1.2||1.2||0
1661976900000|2022-08-31 20:15:00|1.4||1.4||1.4||1.4||0
1662015900000|2022-09-01 07:05:00|1.2||1.2||1.2||1.2||0
1662063300000|2022-09-01 20:15:00|1.4||1.4||1.4||1.4||0
1662102300000|2022-09-02 07:05:00|1.2||1.2||1.2||1.2||0
1662424200000|2022-09-06 00:30:00|1.2||1.2||1.2||1.2||0
1662437400000|2022-09-06 04:10:00|1.4||1.4||1.4||1.4||0
1662447900000|2022-09-06 07:05:00|1.2||1.2||1.2||1.2||0
1662495300000|2022-09-06 20:15:00|1.4||1.4||1.4||1.4||0
1662534300000|2022-09-07 07:05:00|1.2||1.2||1.2||1.2||0
1662581700000|2022-09-07 20:15:00|1.4||1.4||1.4||1.4||0
1662620700000|2022-09-08 07:05:00|1.2||1.2||1.2||1.2||0
1662668100000|2022-09-08 20:15:00|1.4||1.4||1.4||1.4||0
1662707100000|2022-09-09 07:05:00|1.2||1.2||1.2||1.2||0
1662966300000|2022-09-12 07:05:00|1.2||1.2||1.2||1.2||0
1663013700000|2022-09-12 20:15:00|1.4||1.4||1.4||1.4||0
1663052700000|2022-09-13 07:05:00|1.2||1.2||1.2||1.2||0
1663100100000|2022-09-13 20:15:00|1.4||1.4||1.4||1.4||0
1663139100000|2022-09-14 07:05:00|1.2||1.2||1.2||1.2||0
1663186500000|2022-09-14 20:15:00|1.4||1.4||1.4||1.4||0
1663225500000|2022-09-15 07:05:00|1.2||1.2||1.2||1.2||0
1663272900000|2022-09-15 20:15:00|1.4||1.4||1.4||1.4||0
1663581300000|2022-09-19 09:55:00|18.51|16.75|18.49|16.73|18.6|16.83|18.48|16.72|0
1663581600000|2022-09-19 10:00:00|18.47|16.71|18.26|16.52|18.56|16.8|18.24|16.5|0
1663581900000|2022-09-19 10:05:00|18.25|16.51|18.08|16.36|18.27|16.53|18.01|16.29|0
1663582200000|2022-09-19 10:10:00|18.06|16.34|18.02|16.31|18.18|16.45|18.02|16.31|0
1663582500000|2022-09-19 10:15:00|18.04|16.32|18.1|16.38|18.11|16.39|17.93|16.22|0
1663582800000|2022-09-19 10:20:00|18.08|16.36|18.33|16.58|18.36|16.61|18.08|16.35|0
1663583100000|2022-09-19 10:25:00|18.31|16.56|18.36|16.61|18.41|16.65|18.31|16.56|0
1663583400000|2022-09-19 10:30:00|18.38|16.63|18.47|16.71|18.54|16.78|18.31|16.56|0
1663583700000|2022-09-19 10:35:00|18.49|16.73|18.4|16.64|18.58|16.81|18.4|16.64|0
1663584000000|2022-09-19 10:40:00|18.41|16.66|18.5|16.74|18.52|16.76|18.38|16.63|0
1663584300000|2022-09-19 10:45:00|18.53|16.77|18.72|16.94|18.72|16.94|18.5|16.74|0
1663584600000|2022-09-19 10:50:00|18.73|16.95|18.58|16.81|18.74|16.96|18.58|16.81|0
1663584900000|2022-09-19 10:55:00|18.59|16.82|18.72|16.94|18.73|16.95|18.57|16.8|0
1663585200000|2022-09-19 11:00:00|18.74|16.96|18.81|17.02|18.91|17.11|18.74|16.96|0
1663585500000|2022-09-19 11:05:00|18.79|17|18.94|17.14|19.07|17.26|18.79|17|0
1663585800000|2022-09-19 11:10:00|18.92|17.12|18.94|17.14|19|17.19|18.81|17.02|0
1663586100000|2022-09-19 11:15:00|18.97|17.16|18.85|17.05|19.04|17.23|18.85|17.05|0
1663586400000|2022-09-19 11:20:00|18.87|17.07|18.61|16.84|18.89|17.09|18.61|16.84|0
1663586700000|2022-09-19 11:25:00|18.59|16.82|18.49|16.73|18.72|16.94|18.49|16.73|0
1663587000000|2022-09-19 11:30:00|18.5|16.74|18.63|16.85|18.63|16.85|18.48|16.72|0
1663587300000|2022-09-19 11:35:00|18.62|16.84|18.75|16.97|18.81|17.02|18.6|16.83|0
1663587600000|2022-09-19 11:40:00|18.74|16.96|18.54|16.78|18.81|17.02|18.53|16.77|0
1663587900000|2022-09-19 11:45:00|18.55|16.79|18.53|16.77|18.68|16.9|18.52|16.75|0
1663588200000|2022-09-19 11:50:00|18.52|16.75|18.72|16.93|18.73|16.95|18.52|16.75|0
1663588500000|2022-09-19 11:55:00|18.73|16.95|18.3|16.56|18.73|16.95|18.26|16.52|0
1663588800000|2022-09-19 12:00:00|18.32|16.57|18.48|16.72|18.55|16.78|18.27|16.53|0
1663589100000|2022-09-19 12:05:00|18.5|16.73|18.81|17.01|18.86|17.06|18.5|16.73|0
1663589400000|2022-09-19 12:10:00|18.8|17|18.66|16.88|18.9|17.1|18.59|16.82|0
1663589700000|2022-09-19 12:15:00|18.64|16.87|18.42|16.67|18.65|16.87|18.39|16.63|0
1663590000000|2022-09-19 12:20:00|18.45|16.69|18.55|16.78|18.58|16.81|18.4|16.65|0
1663590300000|2022-09-19 12:25:00|18.57|16.8|18.66|16.88|18.79|17|18.53|16.77|0
1663590600000|2022-09-19 12:30:00|18.68|16.9|18.66|16.88|18.78|17|18.53|16.76|0
1663590900000|2022-09-19 12:35:00|18.63|16.85|19.04|17.23|19.04|17.23|18.58|16.81|0
1663591200000|2022-09-19 12:40:00|19.02|17.21|19.06|17.25|19.14|17.31|18.91|17.11|0
1663591500000|2022-09-19 12:45:00|19.04|17.23|19.28|17.45|19.28|17.45|19.04|17.23|0
1663591800000|2022-09-19 12:50:00|19.25|17.41|19.24|17.4|19.43|17.58|19.19|17.36|0
1663592100000|2022-09-19 12:55:00|19.26|17.43|19.1|17.28|19.33|17.49|19.09|17.27|0
1663592400000|2022-09-19 13:00:00|19.11|17.29|19.13|17.31|19.23|17.39|19|17.19|0
1663592700000|2022-09-19 13:05:00|19.11|17.29|19.04|17.23|19.23|17.39|18.93|17.13|0
1663593000000|2022-09-19 13:10:00|19.06|17.24|19.11|17.29|19.11|17.29|18.95|17.14|0
1663593300000|2022-09-19 13:15:00|19.09|17.28|18.93|17.12|19.17|17.34|18.91|17.11|0
1663593600000|2022-09-19 13:20:00|18.91|17.11|18.74|16.96|18.91|17.11|18.65|16.87|0
1663593900000|2022-09-19 13:25:00|18.72|16.94|18.5|16.74|18.74|16.96|18.45|16.69|0
1663594200000|2022-09-19 13:30:00|18.49|16.73|19.35|17.51|19.47|17.61|18.45|16.69|0
1663594500000|2022-09-19 13:35:00|19.43|17.58|19.41|17.56|19.52|17.66|19.17|17.34|0
1663594800000|2022-09-19 13:40:00|19.43|17.58|20|18.1|20.2|18.28|19.43|17.58|0
1663595100000|2022-09-19 13:45:00|20.07|18.16|19.38|17.53|20.42|18.48|19.21|17.38|0
1663595400000|2022-09-19 13:50:00|19.43|17.58|19.49|17.64|20.14|18.23|19.4|17.55|0
1663595700000|2022-09-19 13:55:00|19.53|17.67|19.43|17.58|19.72|17.84|19.23|17.4|0
1663596000000|2022-09-19 14:00:00|19.45|17.6|18.95|17.14|19.45|17.6|18.85|17.06|0
1663596300000|2022-09-19 14:05:00|18.96|17.16|19.21|17.38|19.51|17.65|18.94|17.14|0
1663596600000|2022-09-19 14:10:00|19.17|17.34|19.87|17.98|20.28|18.35|19.13|17.31|0
1663596900000|2022-09-19 14:15:00|19.83|17.95|19.41|17.56|19.97|18.07|19.38|17.53|0
1663597200000|2022-09-19 14:20:00|19.39|17.55|19.62|17.75|19.62|17.75|19.13|17.31|0
1663597500000|2022-09-19 14:25:00|19.64|17.77|20.12|18.21|20.12|18.21|19.64|17.77|0
1663597800000|2022-09-19 14:30:00|19.97|18.07|19.99|18.08|20.3|18.37|19.74|17.86|0
1663598100000|2022-09-19 14:35:00|20.06|18.15|20.26|18.33|20.75|18.77|20.05|18.14|0
1663598400000|2022-09-19 14:40:00|20.28|18.35|20.66|18.69|20.78|18.8|20.24|18.31|0
1663598700000|2022-09-19 14:45:00|20.68|18.71|20.52|18.56|20.92|18.92|20.44|18.49|0
1663599000000|2022-09-19 14:50:00|20.48|18.53|20.04|18.13|20.52|18.56|20.04|18.13|0
1663599300000|2022-09-19 14:55:00|20.06|18.15|20.16|18.24|20.34|18.4|19.95|18.05|0
1663599600000|2022-09-19 15:00:00|20.18|18.26|20.4|18.45|20.73|18.76|20.04|18.13|0
1663599900000|2022-09-19 15:05:00|20.36|18.42|20.34|18.41|20.61|18.65|20.24|18.31|0
1663600200000|2022-09-19 15:10:00|20.36|18.42|20.16|18.24|20.57|18.61|20.04|18.13|0
1663600500000|2022-09-19 15:15:00|20.14|18.22|20.28|18.34|20.81|18.83|20.04|18.13|0
1663600800000|2022-09-19 15:20:00|20.29|18.36|19.79|17.9|20.29|18.36|19.79|17.9|0
1663601100000|2022-09-19 15:25:00|19.81|17.92|19.29|17.45|19.92|18.03|19.27|17.43|0
1663601400000|2022-09-19 15:30:00|19.25|17.42|19.04|17.23|19.31|17.47|18.91|17.11|0
1663601700000|2022-09-19 15:35:00|19.02|17.21|18.69|16.91|19.02|17.21|18.52|16.76|0
1663602000000|2022-09-19 15:40:00|18.67|16.89|18.84|17.04|18.93|17.13|18.6|16.82|0
1663602300000|2022-09-19 15:45:00|18.85|17.06|19.13|17.31|19.19|17.36|18.84|17.04|0
1663602600000|2022-09-19 15:50:00|19.12|17.29|19.11|17.29|19.31|17.47|18.95|17.14|0
1663602900000|2022-09-19 15:55:00|19.13|17.31|18.74|16.96|19.19|17.36|18.7|16.92|0
1663603200000|2022-09-19 16:00:00|18.76|16.97|18.74|16.96|19.11|17.29|18.74|16.96|0
1663603500000|2022-09-19 16:05:00|18.72|16.94|18.96|17.16|19.11|17.29|18.28|16.54|0
1663603800000|2022-09-19 16:10:00|18.94|17.14|18.93|17.12|19.15|17.33|18.91|17.11|0
1663604100000|2022-09-19 16:15:00|18.94|17.14|19.06|17.25|19.22|17.39|18.76|16.97|0
1663604400000|2022-09-19 16:20:00|19|17.19|18.96|17.16|19.09|17.27|18.74|16.95|0
1663604700000|2022-09-19 16:25:00|18.94|17.14|18.78|16.99|19.02|17.21|18.57|16.8|0
1663605000000|2022-09-19 16:30:00|18.76|16.97|19.13|17.31|19.13|17.31|18.72|16.94|0
1663605300000|2022-09-19 16:35:00|19.15|17.32|19.08|17.27|19.56|17.69|18.9|17.1|0
1663605600000|2022-09-19 16:40:00|19.1|17.28|19.2|17.37|19.2|17.37|18.82|17.03|0
1663605900000|2022-09-19 16:45:00|19.18|17.35|19.01|17.2|19.22|17.39|18.95|17.15|0
1663606200000|2022-09-19 16:50:00|19.03|17.21|19.48|17.63|19.48|17.63|19.03|17.21|0
1663606500000|2022-09-19 16:55:00|19.52|17.66|19.5|17.64|19.63|17.76|19.35|17.5|0
1663606800000|2022-09-19 17:00:00|19.52|17.66|19.33|17.49|19.59|17.73|19.31|17.47|0
1663607100000|2022-09-19 17:05:00|19.31|17.47|19.36|17.52|19.46|17.61|19.16|17.33|0
1663607400000|2022-09-19 17:10:00|19.4|17.55|19|17.19|19.4|17.55|18.91|17.11|0
1663607700000|2022-09-19 17:15:00|18.99|17.14|19.03|17.22|19.03|17.22|18.78|16.99|0
1663608000000|2022-09-19 17:20:00|19.08|17.26|19.31|17.47|19.31|17.47|18.93|17.13|0
1663608300000|2022-09-19 17:25:00|19.29|17.45|18.52|16.76|19.4|17.55|18.3|16.56|0
1663608600000|2022-09-19 17:30:00|18.54|16.77|17.97|16.26|18.54|16.77|17.97|16.26|0
1663608900000|2022-09-19 17:35:00|17.99|16.28|18.01|16.29|18.1|16.38|17.74|16.05|0
1663609200000|2022-09-19 17:40:00|18.03|16.31|18.13|16.41|18.21|16.47|17.95|16.24|0
1663609500000|2022-09-19 17:45:00|18.12|16.39|18.21|16.47|18.48|16.72|18.12|16.39|0
1663609800000|2022-09-19 17:50:00|18.17|16.44|18.13|16.41|18.32|16.57|18.01|16.29|0
1663610100000|2022-09-19 17:55:00|18.1|16.37|18.04|16.32|18.3|16.55|17.95|16.24|0
1663610400000|2022-09-19 18:00:00|18.08|16.36|17.86|16.16|18.21|16.47|17.83|16.13|0
1663610700000|2022-09-19 18:05:00|17.88|16.18|18.04|16.32|18.1|16.37|17.74|16.05|0
1663611000000|2022-09-19 18:10:00|18.02|16.31|17.77|16.08|18.08|16.36|17.77|16.08|0
1663611300000|2022-09-19 18:15:00|17.73|16.05|17.91|16.21|18.19|16.45|17.73|16.05|0
1663611600000|2022-09-19 18:20:00|17.93|16.22|17.56|15.88|18.08|16.35|17.52|15.85|0
1663611900000|2022-09-19 18:25:00|17.53|15.86|17.88|16.17|17.95|16.24|17.53|15.86|0
1663612200000|2022-09-19 18:30:00|17.86|16.16|19.04|17.23|19.04|17.23|17.86|16.16|0
1663612500000|2022-09-19 18:35:00|19.02|17.21|19.25|17.42|19.31|17.47|18.85|17.06|0
1663612800000|2022-09-19 18:40:00|19.23|17.4|18.89|17.09|19.23|17.4|18.87|17.08|0
1663613100000|2022-09-19 18:45:00|18.85|17.06|18.76|16.97|18.95|17.14|18.7|16.92|0
1663613400000|2022-09-19 18:50:00|18.74|16.96|19.1|17.28|19.21|17.38|18.74|16.96|0
1663613700000|2022-09-19 18:55:00|19.08|17.26|19.27|17.43|19.32|17.48|19.08|17.26|0
1663614000000|2022-09-19 19:00:00|19.3|17.47|20.11|18.2|20.19|18.27|19.27|17.44|0
1663614300000|2022-09-19 19:05:00|20.09|18.18|20.11|18.2|20.21|18.29|20|18.09|0
1663614600000|2022-09-19 19:10:00|20.12|18.21|20.72|18.75|21.1|19.09|20.02|18.11|0
1663614900000|2022-09-19 19:15:00|20.81|18.83|20.57|18.61|20.89|18.9|20.49|18.54|0
1663615200000|2022-09-19 19:20:00|20.55|18.59|20.75|18.77|20.83|18.84|20.37|18.43|0
1663615500000|2022-09-19 19:25:00|20.79|18.81|20.97|18.97|21.23|19.21|20.77|18.79|0
1663615800000|2022-09-19 19:30:00|21.09|19.08|21.13|19.12|21.34|19.3|20.97|18.97|0
1663616100000|2022-09-19 19:35:00|21.07|19.06|21|19|21.59|19.53|20.98|18.98|0
1663616400000|2022-09-19 19:40:00|20.94|18.95|20.98|18.98|21.15|19.13|20.88|18.89|0
1663616700000|2022-09-19 19:45:00|21|19|20.83|18.85|21.17|19.15|20.64|18.67|0
1663617000000|2022-09-19 19:50:00|20.8|18.82|20.98|18.98|20.98|18.98|20.34|18.4|0
1663617300000|2022-09-19 19:55:00|20.94|18.95|21.2|19.19|21.2|19.19|20.72|18.74|0
1663617600000|2022-09-19 20:00:00|21.14|19.13|21.49|19.45|21.91|19.82|21.14|19.13|0
1663617900000|2022-09-19 20:05:00|21.53|19.48|21.28|19.25|21.56|19.5|21.26|19.23|0
1663618200000|2022-09-19 20:10:00|21.26|19.23|21.33|19.3|21.4|19.36|21.24|19.21|0
1663618500000|2022-09-19 20:15:00|21.32|19.29|21.21|19.19|21.36|19.32|21.17|19.16|0
1663618800000|2022-09-19 20:20:00|21.2|19.18|21.15|19.14|21.21|19.19|21.09|19.08|0
1663619100000|2022-09-19 20:25:00|21.14|19.13|21.34|19.3|21.34|19.3|21.14|19.13|0
1663619400000|2022-09-19 20:30:00|21.32|19.29|21.46|19.42|21.48|19.43|21.29|19.27|0
1663619700000|2022-09-19 20:35:00|21.47|19.43|21.65|19.58|21.65|19.58|21.47|19.43|0
1663620000000|2022-09-19 20:40:00|21.62|19.57|21.71|19.64|21.75|19.68|21.6|19.55|0
1663620300000|2022-09-19 20:45:00|21.72|19.65|21.69|19.62|21.72|19.65|21.64|19.58|0
1663620600000|2022-09-19 20:50:00|21.71|19.64|21.73|19.66|21.75|19.68|21.66|19.6|0
1663620900000|2022-09-19 20:55:00|21.72|19.65|21.61|19.55|21.77|19.7|21.6|19.54|0
1663621200000|2022-09-19 21:00:00|21.64|19.58|21.61|19.55|21.64|19.58|21.59|19.54|0
1663621500000|2022-09-19 21:05:00|21.59|19.56|21.6|19.54|21.6|19.56|21.59|19.53|0
1663621800000|2022-09-19 21:10:00|21.61|19.55|21.64|19.58|21.65|19.59|21.6|19.54|0
1663622100000|2022-09-19 21:15:00|21.65|19.59|21.65|19.59|21.66|19.59|21.63|19.57|0
1663622400000|2022-09-19 21:20:00|21.66|19.58|21.65|19.59|21.66|19.6|21.64|19.58|0
1663622700000|2022-09-19 21:25:00|21.66|19.6|21.67|19.61|21.67|19.61|21.66|19.6|0
1663623000000|2022-09-19 21:30:00|21.66|19.6|21.66|19.59|21.68|19.61|21.66|19.59|0
1663623300000|2022-09-19 21:35:00|21.65||21.65||21.65||21.65||0
1663623600000|2022-09-19 21:40:00|21.66|19.6|21.67|19.6|21.67|19.61|21.66|19.6|0
1663623900000|2022-09-19 21:45:00|21.66|19.59|21.66|19.59|21.66|19.6|21.66|19.59|0
1663624200000|2022-09-19 21:50:00|21.65|19.6|21.65|19.59|21.65|19.6|21.65|19.59|0
1663624500000|2022-09-19 21:55:00|21.67|19.61|21.7|19.64|21.72|19.65|21.67|19.6|0
1663624800000|2022-09-19 22:00:00|21.65|19.58|21.58|19.53|21.65|19.58|21.52|19.47|0
1663625100000|2022-09-19 22:05:00|21.59|19.54|21.59|19.54|21.61|19.56|21.49|19.44|0
1663625400000|2022-09-19 22:10:00|21.6|19.55|21.7|19.63|21.74|19.67|21.6|19.55|0
1663625700000|2022-09-19 22:15:00|21.71|19.64|21.82|19.74|21.84|19.76|21.68|19.61|0
1663626000000|2022-09-19 22:20:00|21.83|19.75|21.93|19.84|22.05|19.95|21.82|19.74|0
1663626300000|2022-09-19 22:25:00|21.9|19.82|21.78|19.7|21.9|19.82|21.78|19.7|0
1663626600000|2022-09-19 22:30:00|21.8|19.72|21.72|19.66|21.86|19.78|21.71|19.65|0
1663626900000|2022-09-19 22:35:00|21.74|19.67|21.82|19.74|21.82|19.74|21.74|19.67|0
1663627200000|2022-09-19 22:40:00|21.8|19.72|21.81|19.73|21.86|19.78|21.78|19.7|0
1663627500000|2022-09-19 22:45:00|21.8|19.72|21.84|19.76|21.9|19.82|21.8|19.72|0
1663627800000|2022-09-19 22:50:00|21.85|19.77|21.86|19.78|21.88|19.8|21.8|19.72|0
1663628100000|2022-09-19 22:55:00|21.85|19.77|21.73|19.66|21.85|19.77|21.69|19.63|0
1663628400000|2022-09-19 23:00:00|21.75|19.68|21.77|19.7|21.77|19.7|21.71|19.64|0
1663628700000|2022-09-19 23:05:00|21.75|19.68|21.69|19.62|21.75|19.68|21.69|19.62|0
1663629000000|2022-09-19 23:10:00|21.67|19.61|21.71|19.64|21.75|19.68|21.65|19.59|0
1663629300000|2022-09-19 23:15:00|21.73|19.66|21.73|19.66|21.86|19.77|21.73|19.66|0
1663629600000|2022-09-19 23:20:00|21.75|19.68|21.81|19.74|21.86|19.77|21.71|19.64|0
1663629900000|2022-09-19 23:25:00|21.79|19.72|21.85|19.77|21.85|19.77|21.79|19.72|0
1663630200000|2022-09-19 23:30:00|21.92|19.83|21.98|19.89|22.17|20.06|21.9|19.81|0
1663630500000|2022-09-19 23:35:00|21.99|19.9|21.94|19.85|22.06|19.96|21.94|19.85|0
1663630800000|2022-09-19 23:40:00|21.92|19.83|21.93|19.84|21.98|19.89|21.87|19.79|0
1663631100000|2022-09-19 23:45:00|21.94|19.85|22.11|20|22.11|20|21.92|19.83|0
1663631400000|2022-09-19 23:50:00|22.08|19.98|22.21|20.1|22.28|20.15|22.08|19.98|0
1663631700000|2022-09-19 23:55:00|22.19|20.08|22.3|20.17|22.3|20.17|22.15|20.04|0
1663632000000|2022-09-20 00:00:00|22.25|20.13|22.44|20.31|22.47|20.33|22.19|20.08|0
1663632300000|2022-09-20 00:05:00|22.47|20.33|22.49|20.35|22.55|20.4|22.44|20.31|0
1663632600000|2022-09-20 00:10:00|22.44|20.31|22.49|20.34|22.49|20.34|22.32|20.19|0
1663632900000|2022-09-20 00:15:00|22.51|20.36|22.38|20.25|22.51|20.36|22.34|20.21|0
1663633200000|2022-09-20 00:20:00|22.36|20.23|22.42|20.29|22.44|20.3|22.29|20.17|0
1663633500000|2022-09-20 00:25:00|22.4|20.27|22.27|20.15|22.42|20.29|22.27|20.15|0
1663633800000|2022-09-20 00:30:00|22.29|20.17|22.14|20.03|22.33|20.21|22.12|20.01|0
1663634100000|2022-09-20 00:35:00|22.12|20.01|22.06|19.96|22.12|20.01|21.97|19.88|0
1663634400000|2022-09-20 00:40:00|22.04|19.94|21.78|19.71|22.06|19.96|21.76|19.69|0
1663634700000|2022-09-20 00:45:00|21.8|19.73|21.72|19.65|21.85|19.76|21.68|19.61|0
1663635000000|2022-09-20 00:50:00|21.7|19.63|21.77|19.7|21.81|19.74|21.64|19.57|0
1663635300000|2022-09-20 00:55:00|21.76|19.69|21.82|19.74|21.84|19.76|21.74|19.67|0
1663635600000|2022-09-20 01:00:00|21.8|19.73|21.73|19.66|21.8|19.73|21.63|19.57|0
1663635900000|2022-09-20 01:05:00|21.74|19.67|21.71|19.64|21.8|19.72|21.65|19.59|0
1663636200000|2022-09-20 01:10:00|21.72|19.65|21.63|19.57|21.76|19.69|21.55|19.5|0
1663636500000|2022-09-20 01:15:00|21.59|19.53|21.38|19.35|21.63|19.57|21.36|19.33|0
1663636800000|2022-09-20 01:20:00|21.39|19.36|21.49|19.44|21.51|19.46|21.34|19.31|0
1663637100000|2022-09-20 01:25:00|21.47|19.42|21.46|19.42|21.55|19.5|21.44|19.4|0
1663637400000|2022-09-20 01:30:00|21.49|19.44|21.55|19.5|21.55|19.5|21.38|19.35|0
1663637700000|2022-09-20 01:35:00|21.53|19.48|21.4|19.36|21.57|19.51|21.38|19.34|0
1663638000000|2022-09-20 01:40:00|21.42|19.38|21.46|19.42|21.48|19.44|21.3|19.27|0
1663638300000|2022-09-20 01:45:00|21.45|19.41|21.53|19.48|21.55|19.49|21.34|19.31|0
1663638600000|2022-09-20 01:50:00|21.55|19.49|21.69|19.62|21.69|19.62|21.5|19.46|0
1663638900000|2022-09-20 01:55:00|21.71|19.64|21.63|19.57|21.75|19.68|21.61|19.55|0
1663639200000|2022-09-20 02:00:00|21.61|19.55|21.54|19.49|21.67|19.61|21.54|19.49|0
1663639500000|2022-09-20 02:05:00|21.53|19.48|21.58|19.53|21.61|19.55|21.47|19.43|0
1663639800000|2022-09-20 02:10:00|21.56|19.51|21.65|19.58|21.7|19.63|21.55|19.5|0
1663640100000|2022-09-20 02:15:00|21.67|19.6|21.69|19.62|21.71|19.64|21.63|19.57|0
1663640400000|2022-09-20 02:20:00|21.7|19.63|21.67|19.6|21.71|19.64|21.65|19.58|0
1663640700000|2022-09-20 02:25:00|21.69|19.62|21.77|19.7|21.77|19.7|21.62|19.56|0
1663641000000|2022-09-20 02:30:00|21.75|19.68|21.69|19.62|21.79|19.72|21.69|19.62|0
1663641300000|2022-09-20 02:35:00|21.71|19.64|21.62|19.56|21.71|19.64|21.62|19.56|0
1663641600000|2022-09-20 02:40:00|21.6|19.54|21.58|19.52|21.61|19.55|21.54|19.49|0
1663641900000|2022-09-20 02:45:00|21.56|19.51|21.62|19.56|21.66|19.6|21.52|19.47|0
1663642200000|2022-09-20 02:50:00|21.63|19.57|21.66|19.6|21.68|19.62|21.58|19.52|0
1663642500000|2022-09-20 02:55:00|21.67|19.61|21.72|19.66|21.77|19.69|21.66|19.6|0
1663642800000|2022-09-20 03:00:00|21.75|19.67|21.7|19.64|21.75|19.67|21.66|19.6|0
1663643100000|2022-09-20 03:05:00|21.72|19.65|21.68|19.62|21.72|19.65|21.66|19.6|0
1663643400000|2022-09-20 03:10:00|21.67|19.61|21.75|19.68|21.76|19.69|21.66|19.6|0
1663643700000|2022-09-20 03:15:00|21.74|19.67|21.64|19.58|21.83|19.75|21.64|19.58|0
1663644000000|2022-09-20 03:20:00|21.63|19.57|21.64|19.58|21.66|19.6|21.62|19.56|0
1663644300000|2022-09-20 03:25:00|21.62|19.56|21.68|19.61|21.7|19.63|21.62|19.56|0
1663644600000|2022-09-20 03:30:00|21.7|19.63|21.72|19.65|21.76|19.69|21.66|19.6|0
1663644900000|2022-09-20 03:35:00|21.74|19.67|21.79|19.72|21.8|19.73|21.7|19.63|0
1663645200000|2022-09-20 03:40:00|21.8|19.73|21.8|19.73|21.8|19.73|21.72|19.65|0
1663645500000|2022-09-20 03:45:00|21.81|19.74|21.89|19.8|21.89|19.8|21.76|19.69|0
1663645800000|2022-09-20 03:50:00|21.86|19.78|21.8|19.73|21.89|19.8|21.78|19.71|0
1663646100000|2022-09-20 03:55:00|21.78|19.72|21.84|19.76|21.84|19.76|21.78|19.71|0
1663646400000|2022-09-20 04:00:00|21.86|19.78|21.84|19.76|21.86|19.78|21.82|19.74|0
1663646700000|2022-09-20 04:05:00|21.86|19.78|21.78|19.7|21.86|19.78|21.78|19.7|0
1663647000000|2022-09-20 04:10:00|21.8|19.72|21.84|19.76|21.84|19.76|21.78|19.7|0
1663647300000|2022-09-20 04:15:00|21.85|19.77|21.86|19.78|21.92|19.84|21.84|19.76|0
1663647600000|2022-09-20 04:20:00|21.85|19.77|21.82|19.74|21.85|19.77|21.78|19.7|0
1663647900000|2022-09-20 04:25:00|21.84|19.76|21.8|19.72|21.86|19.78|21.8|19.72|0
1663648200000|2022-09-20 04:30:00|21.82|19.74|21.9|19.82|21.9|19.82|21.82|19.74|0
1663648500000|2022-09-20 04:35:00|21.88|19.8|21.88|19.8|21.94|19.85|21.86|19.78|0
1663648800000|2022-09-20 04:40:00|21.89|19.81|21.9|19.81|21.9|19.81|21.86|19.78|0
1663649100000|2022-09-20 04:45:00|21.91|19.82|21.88|19.79|21.92|19.83|21.88|19.79|0
1663649400000|2022-09-20 04:50:00|21.9|19.81|21.78|19.71|21.9|19.81|21.77|19.7|0
1663649700000|2022-09-20 04:55:00|21.79|19.72|21.84|19.76|21.84|19.76|21.75|19.68|0
1663650000000|2022-09-20 05:00:00|21.81|19.74|21.78|19.71|21.81|19.74|21.73|19.66|0
1663650300000|2022-09-20 05:05:00|21.79|19.72|21.9|19.81|21.9|19.81|21.77|19.7|0
1663650600000|2022-09-20 05:10:00|21.88|19.79|21.81|19.74|21.88|19.79|21.8|19.73|0
1663650900000|2022-09-20 05:15:00|21.8|19.73|21.79|19.72|21.83|19.75|21.73|19.66|0
1663651200000|2022-09-20 05:20:00|21.77|19.7|21.83|19.75|21.85|19.77|21.77|19.7|0
1663651500000|2022-09-20 05:25:00|21.82|19.74|22.08|19.98|22.08|19.98|21.82|19.74|0
1663651800000|2022-09-20 05:30:00|22.06|19.96|22|19.9|22.15|20.04|22|19.9|0
1663652100000|2022-09-20 05:35:00|22.02|19.92|22.06|19.96|22.06|19.96|21.98|19.88|0
1663652400000|2022-09-20 05:40:00|22.08|19.98|22.08|19.98|22.13|20.02|22.05|19.95|0
1663652700000|2022-09-20 05:45:00|22.1|20|22.02|19.92|22.1|20|22.02|19.92|0
1663653000000|2022-09-20 05:50:00|22.04|19.94|21.98|19.88|22.07|19.97|21.98|19.88|0
1663653300000|2022-09-20 05:55:00|21.96|19.87|22.02|19.92|22.02|19.92|21.93|19.84|0
1663653600000|2022-09-20 06:00:00|22.04|19.94|21.62|19.56|22.04|19.94|21.54|19.48|0
1663653900000|2022-09-20 06:05:00|21.61|19.55|21.76|19.69|21.79|19.71|21.6|19.54|0
1663654200000|2022-09-20 06:10:00|21.77|19.7|21.73|19.66|21.81|19.73|21.66|19.6|0
1663654500000|2022-09-20 06:15:00|21.72|19.65|21.7|19.63|21.76|19.69|21.64|19.58|0
1663654800000|2022-09-20 06:20:00|21.72|19.65|21.66|19.59|21.75|19.68|21.57|19.52|0
1663655100000|2022-09-20 06:25:00|21.64|19.58|21.72|19.65|21.73|19.66|21.64|19.58|0
1663655400000|2022-09-20 06:30:00|21.7|19.63|21.6|19.55|21.74|19.67|21.57|19.52|0
1663655700000|2022-09-20 06:35:00|21.61|19.56|21.73|19.66|21.8|19.73|21.51|19.46|0
1663656000000|2022-09-20 06:40:00|21.75|19.68|21.63|19.57|21.76|19.69|21.61|19.56|0
1663656300000|2022-09-20 06:45:00|21.61|19.56|21.65|19.59|21.65|19.59|21.55|19.5|0
1663656600000|2022-09-20 06:50:00|21.68|19.61|21.82|19.74|21.84|19.76|21.65|19.59|0
1663656900000|2022-09-20 06:55:00|21.8|19.72|21.74|19.67|21.93|19.84|21.7|19.63|0
1663657200000|2022-09-20 07:00:00|21.7|19.63|21.78|19.7|21.84|19.76|21.61|19.55|0
1663657500000|2022-09-20 07:05:00|21.82|19.74|22.28|20.16|22.41|20.28|21.82|19.74|0
1663657800000|2022-09-20 07:10:00|22.27|20.15|22.33|20.2|22.56|20.41|22.26|20.14|0
1663658100000|2022-09-20 07:15:00|22.34|20.21|22.77|20.6|22.92|20.74|22.03|19.93|0
1663658400000|2022-09-20 07:20:00|22.79|20.62|22.79|20.62|22.99|20.8|22.77|20.6|0
1663658700000|2022-09-20 07:25:00|22.83|20.66|22.47|20.33|22.84|20.67|22.4|20.27|0
1663659000000|2022-09-20 07:30:00|22.5|20.36|22.13|20.02|22.6|20.44|22.04|19.94|0
1663659300000|2022-09-20 07:35:00|22.08|19.98|21.88|19.8|22.19|20.08|21.88|19.8|0
1663659600000|2022-09-20 07:40:00|21.83|19.75|21.41|19.37|21.83|19.75|21.31|19.28|0
1663659900000|2022-09-20 07:45:00|21.39|19.36|21.52|19.47|21.6|19.54|21.17|19.15|0
1663660200000|2022-09-20 07:50:00|21.54|19.49|21.31|19.28|21.56|19.5|21.26|19.23|0
1663660500000|2022-09-20 07:55:00|21.3|19.27|21.23|19.2|21.37|19.34|21.04|19.04|0
1663660800000|2022-09-20 08:00:00|21.15|19.14|20.96|18.96|21.22|19.2|20.92|18.93|0
1663661100000|2022-09-20 08:05:00|20.92|18.93|20.78|18.8|20.98|18.98|20.66|18.69|0
1663661400000|2022-09-20 08:10:00|20.77|18.79|20.68|18.71|20.77|18.79|20.54|18.58|0
1663661700000|2022-09-20 08:15:00|20.64|18.67|20.96|18.96|20.96|18.96|20.45|18.5|0
1663662000000|2022-09-20 08:20:00|20.93|18.93|20.94|18.95|20.95|18.95|20.84|18.86|0
1663662300000|2022-09-20 08:25:00|20.99|18.99|21.17|19.15|21.17|19.15|20.82|18.84|0
1663662600000|2022-09-20 08:30:00|21.15|19.13|21.45|19.41|21.45|19.41|21.13|19.11|0
1663662900000|2022-09-20 08:35:00|21.48|19.43|21.54|19.49|21.58|19.52|21.43|19.39|0
1663663200000|2022-09-20 08:40:00|21.56|19.5|21.58|19.52|21.64|19.58|21.54|19.49|0
1663663500000|2022-09-20 08:45:00|21.6|19.54|21.43|19.39|21.62|19.56|21.43|19.39|0
1663663800000|2022-09-20 08:50:00|21.41|19.37|21.19|19.17|21.49|19.45|21.19|19.17|0
1663664100000|2022-09-20 08:55:00|21.23|19.2|21.23|19.2|21.31|19.28|21.14|19.13|0
1663664400000|2022-09-20 09:00:00|21.18|19.17|21.26|19.23|21.3|19.27|21.14|19.13|0
1663664700000|2022-09-20 09:05:00|21.25|19.22|20.96|18.96|21.26|19.23|20.92|18.93|0
1663665000000|2022-09-20 09:10:00|20.94|18.95|20.86|18.87|20.96|18.96|20.8|18.82|0
1663665300000|2022-09-20 09:15:00|20.85|18.86|20.66|18.69|20.86|18.87|20.62|18.65|0
1663665600000|2022-09-20 09:20:00|20.64|18.67|20.44|18.49|20.7|18.73|20.44|18.49|0
1663665900000|2022-09-20 09:25:00|20.42|18.47|20.68|18.71|20.82|18.83|20.4|18.45|0
1663666200000|2022-09-20 09:30:00|20.7|18.72|20.71|18.74|20.94|18.94|20.62|18.65|0
1663666500000|2022-09-20 09:35:00|20.69|18.72|20.69|18.72|20.71|18.74|20.53|18.58|0
1663666800000|2022-09-20 09:40:00|20.65|18.69|20.39|18.45|20.67|18.7|20.39|18.45|0
1663667100000|2022-09-20 09:45:00|20.37|18.43|20.31|18.38|20.37|18.43|20.2|18.27|0
1663667400000|2022-09-20 09:50:00|20.33|18.4|20.22|18.29|20.35|18.42|20.1|18.18|0
1663667700000|2022-09-20 09:55:00|20.21|18.28|20.41|18.47|20.43|18.49|20.16|18.24|0
1663668000000|2022-09-20 10:00:00|20.39|18.45|20.23|18.31|20.39|18.45|20.04|18.13|0
1663668300000|2022-09-20 10:05:00|20.25|18.32|20.15|18.24|20.25|18.32|20.06|18.15|0
1663668600000|2022-09-20 10:10:00|20.17|18.25|20.15|18.23|20.21|18.29|20.02|18.11|0
1663668900000|2022-09-20 10:15:00|20.13|18.22|20.08|18.16|20.13|18.22|19.92|18.02|0
1663669200000|2022-09-20 10:20:00|20.02|18.11|20.98|18.98|20.99|18.99|19.94|18.04|0
1663669500000|2022-09-20 10:25:00|21|19|21.14|19.12|21.16|19.14|20.95|18.96|0
1663669800000|2022-09-20 10:30:00|21.12|19.11|21.25|19.22|21.25|19.22|21.1|19.09|0
1663670100000|2022-09-20 10:35:00|21.26|19.23|21.2|19.18|21.27|19.24|21.16|19.14|0
1663670400000|2022-09-20 10:40:00|21.18|19.16|20.99|18.99|21.22|19.2|20.97|18.98|0
1663670700000|2022-09-20 10:45:00|21.01|19.01|21.13|19.12|21.15|19.14|20.85|18.87|0
1663671000000|2022-09-20 10:50:00|21.14|19.13|21.24|19.21|21.24|19.21|21.13|19.12|0
1663671300000|2022-09-20 10:55:00|21.22|19.19|21.23|19.21|21.24|19.21|21.15|19.14|0
1663671600000|2022-09-20 11:00:00|21.21|19.19|21.46|19.42|21.48|19.43|21.17|19.16|0
1663671900000|2022-09-20 11:05:00|21.44|19.4|21.38|19.34|21.52|19.47|21.32|19.29|0
1663672200000|2022-09-20 11:10:00|21.39|19.35|21.09|19.08|21.39|19.35|20.99|18.99|0
1663672500000|2022-09-20 11:15:00|21.07|19.06|21.56|19.51|21.57|19.52|21.07|19.06|0
1663672800000|2022-09-20 11:20:00|21.58|19.53|21.29|19.27|21.58|19.53|21.27|19.25|0
1663673100000|2022-09-20 11:25:00|21.31|19.28|21.33|19.3|21.5|19.45|21.27|19.25|0
1663673400000|2022-09-20 11:30:00|21.29|19.26|21.24|19.22|21.35|19.32|21.17|19.15|0
1663673700000|2022-09-20 11:35:00|21.25|19.23|21.27|19.25|21.29|19.26|21.19|19.17|0
1663674000000|2022-09-20 11:40:00|21.25|19.23|21.07|19.06|21.25|19.23|20.97|18.97|0
1663674300000|2022-09-20 11:45:00|21.05|19.04|21.13|19.11|21.13|19.11|20.92|18.93|0
1663674600000|2022-09-20 11:50:00|21.14|19.12|21.05|19.04|21.27|19.24|21.03|19.02|0
1663674900000|2022-09-20 11:55:00|21.03|19.02|20.92|18.93|21.09|19.08|20.92|18.93|0
1663675200000|2022-09-20 12:00:00|20.98|18.99|20.78|18.8|21.07|19.06|20.76|18.79|0
1663675500000|2022-09-20 12:05:00|20.76|18.78|20.4|18.46|20.8|18.82|20.38|18.44|0
1663675800000|2022-09-20 12:10:00|20.42|18.48|20.54|18.59|20.68|18.71|20.42|18.48|0
1663676100000|2022-09-20 12:15:00|20.52|18.57|20.58|18.62|20.7|18.73|20.46|18.51|0
1663676400000|2022-09-20 12:20:00|20.6|18.64|20.3|18.37|20.62|18.66|20.26|18.33|0
1663676700000|2022-09-20 12:25:00|20.33|18.4|19.97|18.07|20.36|18.42|19.93|18.03|0
1663677000000|2022-09-20 12:30:00|19.99|18.09|20.11|18.19|20.26|18.33|19.99|18.09|0
1663677300000|2022-09-20 12:35:00|20.13|18.21|20.03|18.12|20.28|18.35|20.01|18.1|0
1663677600000|2022-09-20 12:40:00|20.06|18.15|20.18|18.26|20.26|18.33|20.04|18.14|0
1663677900000|2022-09-20 12:45:00|20.2|18.28|20.2|18.28|20.3|18.37|20.14|18.22|0
1663678200000|2022-09-20 12:50:00|20.22|18.29|20.44|18.49|20.5|18.54|20.16|18.24|0
1663678500000|2022-09-20 12:55:00|20.42|18.47|20.2|18.27|20.46|18.51|20.2|18.27|0
1663678800000|2022-09-20 13:00:00|20.22|18.29|20.34|18.4|20.43|18.49|20.2|18.27|0
1663679100000|2022-09-20 13:05:00|20.32|18.38|20.18|18.26|20.36|18.42|20.06|18.15|0
1663679400000|2022-09-20 13:10:00|20.16|18.24|20.1|18.18|20.2|18.27|19.98|18.08|0
1663679700000|2022-09-20 13:15:00|20.08|18.17|19.83|17.94|20.1|18.18|19.81|17.92|0
1663680000000|2022-09-20 13:20:00|19.81|17.92|19.77|17.89|19.83|17.94|19.63|17.76|0
1663680300000|2022-09-20 13:25:00|19.79|17.9|19.58|17.71|19.86|17.97|19.58|17.71|0
1663680600000|2022-09-20 13:30:00|19.56|17.69|20.08|18.17|20.12|18.2|19.16|17.33|0
1663680900000|2022-09-20 13:35:00|19.94|18.04|19.33|17.49|20|18.1|19.26|17.42|0
1663681200000|2022-09-20 13:40:00|19.37|17.52|19.12|17.3|19.39|17.54|18.86|17.07|0
1663681500000|2022-09-20 13:45:00|19.1|17.29|19.22|17.39|19.56|17.7|19.05|17.23|0
1663681800000|2022-09-20 13:50:00|19.16|17.34|19.05|17.23|19.22|17.39|18.73|16.95|0
1663682100000|2022-09-20 13:55:00|19.07|17.25|19.07|17.25|19.39|17.55|18.99|17.18|0
1663682400000|2022-09-20 14:00:00|18.97|17.17|18.86|17.06|19.29|17.45|18.66|16.88|0
1663682700000|2022-09-20 14:05:00|18.84|17.04|19.19|17.36|19.34|17.5|18.82|17.03|0
1663683000000|2022-09-20 14:10:00|19.23|17.4|18.67|16.89|19.36|17.52|18.38|16.63|0
1663683300000|2022-09-20 14:15:00|18.69|16.91|18.63|16.86|18.86|17.06|18.4|16.65|0
1663683600000|2022-09-20 14:20:00|18.6|16.83|18.63|16.86|19|17.19|18.56|16.79|0
1663683900000|2022-09-20 14:25:00|18.62|16.84|19.02|17.21|19.17|17.35|18.56|16.79|0
1663684200000|2022-09-20 14:30:00|18.97|17.16|18.72|16.94|18.98|17.18|18.63|16.86|0
1663684500000|2022-09-20 14:35:00|18.71|16.92|18.52|16.76|18.85|17.06|18.14|16.41|0
1663684800000|2022-09-20 14:40:00|18.49|16.73|18.98|17.17|19.17|17.34|18.49|16.73|0
1663685100000|2022-09-20 14:45:00|18.95|17.14|19.19|17.36|19.19|17.36|18.78|16.99|0
1663685400000|2022-09-20 14:50:00|19.15|17.33|19.41|17.56|19.58|17.72|19.11|17.29|0
1663685700000|2022-09-20 14:55:00|19.43|17.58|19.51|17.65|19.57|17.7|19.32|17.48|0
1663686000000|2022-09-20 15:00:00|19.45|17.6|19.32|17.48|19.68|17.81|19.15|17.32|0
1663686300000|2022-09-20 15:05:00|19.36|17.51|19.91|18.01|19.95|18.05|19.22|17.39|0
1663686600000|2022-09-20 15:10:00|19.9|18|19.32|17.48|19.93|18.03|19.32|17.48|0
1663686900000|2022-09-20 15:15:00|19.36|17.52|19.14|17.31|19.44|17.59|18.97|17.16|0
1663687200000|2022-09-20 15:20:00|19.12|17.3|19.06|17.24|19.27|17.43|19|17.19|0
1663687500000|2022-09-20 15:25:00|19.04|17.23|19.13|17.31|19.34|17.5|18.97|17.16|0
1663687800000|2022-09-20 15:30:00|19.1|17.28|19.08|17.26|19.36|17.52|18.93|17.13|0
1663688100000|2022-09-20 15:35:00|19.1|17.28|18.98|17.18|19.19|17.36|18.85|17.06|0
1663688400000|2022-09-20 15:40:00|19|17.19|19.02|17.21|19.17|17.34|18.87|17.07|0
1663688700000|2022-09-20 15:45:00|19.04|17.23|19.3|17.46|19.38|17.53|19.02|17.21|0
1663689000000|2022-09-20 15:50:00|19.32|17.48|19.84|17.95|19.88|17.98|19.13|17.31|0
1663689300000|2022-09-20 15:55:00|19.89|18|19.95|18.05|20.09|18.18|19.87|17.98|0
1663689600000|2022-09-20 16:00:00|19.97|18.07|20.17|18.25|20.21|18.28|19.87|17.98|0
1663689900000|2022-09-20 16:05:00|20.19|18.26|20.01|18.1|20.3|18.37|19.95|18.05|0
1663690200000|2022-09-20 16:10:00|20.03|18.12|20|18.09|20.15|18.23|19.81|17.93|0
1663690500000|2022-09-20 16:15:00|19.97|18.07|19.79|17.91|20.09|18.17|19.68|17.81|0
1663690800000|2022-09-20 16:20:00|19.83|17.94|19.7|17.82|19.89|18|19.64|17.77|0
1663691100000|2022-09-20 16:25:00|19.68|17.8|19.13|17.31|19.68|17.8|19.11|17.29|0
1663691400000|2022-09-20 16:30:00|19.09|17.27|18.75|16.97|19.16|17.34|18.64|16.87|0
1663691700000|2022-09-20 16:35:00|18.79|17|18.72|16.93|18.88|17.09|18.61|16.83|0
1663692000000|2022-09-20 16:40:00|18.75|16.97|18.68|16.9|18.79|17|18.61|16.83|0
1663692300000|2022-09-20 16:45:00|18.64|16.87|18.68|16.9|18.79|17|18.55|16.78|0
1663692600000|2022-09-20 16:50:00|18.66|16.88|18.88|17.08|18.88|17.08|18.59|16.82|0
1663692900000|2022-09-20 16:55:00|18.92|17.12|18.83|17.03|18.96|17.15|18.73|16.95|0
1663693200000|2022-09-20 17:00:00|18.77|16.98|18.6|16.83|18.9|17.1|18.6|16.83|0
1663693500000|2022-09-20 17:05:00|18.57|16.8|18.44|16.68|18.58|16.81|18.27|16.53|0
1663693800000|2022-09-20 17:10:00|18.42|16.67|18.26|16.52|18.44|16.68|18.17|16.44|0
1663694100000|2022-09-20 17:15:00|18.2|16.47|18.79|17|18.9|17.1|17.75|16.06|0
1663694400000|2022-09-20 17:20:00|18.81|17.02|19|17.19|19.05|17.24|18.68|16.9|0
1663694700000|2022-09-20 17:25:00|18.96|17.15|18.43|16.67|19.01|17.2|18.39|16.64|0
1663695000000|2022-09-20 17:30:00|18.35|16.61|18.01|16.3|18.35|16.61|17.99|16.28|0
1663695300000|2022-09-20 17:35:00|18.03|16.31|18.17|16.44|18.21|16.47|17.99|16.28|0
1663695600000|2022-09-20 17:40:00|18.15|16.43|18.37|16.62|18.48|16.72|18.08|16.36|0
1663695900000|2022-09-20 17:45:00|18.39|16.64|17.96|16.25|18.46|16.7|17.96|16.25|0
1663696200000|2022-09-20 17:50:00|17.94|16.23|17.81|16.12|18.01|16.3|17.64|15.96|0
1663696500000|2022-09-20 17:55:00|17.8|16.1|17.52|15.85|17.8|16.1|17.39|15.73|0
1663696800000|2022-09-20 18:00:00|17.5|15.83|18.15|16.42|18.29|16.55|17.42|15.76|0
1663697100000|2022-09-20 18:05:00|18.18|16.45|18.4|16.64|18.4|16.64|18.13|16.4|0
1663697400000|2022-09-20 18:10:00|18.41|16.66|18.34|16.59|18.41|16.66|18.13|16.4|0
1663697700000|2022-09-20 18:15:00|18.38|16.63|18.63|16.86|18.63|16.86|18.07|16.35|0
1663698000000|2022-09-20 18:20:00|18.61|16.84|18.94|17.14|19.06|17.24|18.52|16.76|0
1663698300000|2022-09-20 18:25:00|18.93|17.12|18.8|17.01|19|17.19|18.67|16.89|0
1663698600000|2022-09-20 18:30:00|18.7|16.92|17.94|16.23|18.86|17.07|17.91|16.2|0
1663698900000|2022-09-20 18:35:00|17.92|16.22|17.98|16.26|18.14|16.41|17.83|16.14|0
1663699200000|2022-09-20 18:40:00|17.94|16.23|18.01|16.3|18.07|16.35|17.55|15.88|0
1663699500000|2022-09-20 18:45:00|17.99|16.28|18.83|17.03|19.07|17.25|17.96|16.25|0
1663699800000|2022-09-20 18:50:00|18.85|17.05|18.12|16.39|18.94|17.13|17.67|15.98|0
1663700100000|2022-09-20 18:55:00|18.15|16.43|18.41|16.65|18.59|16.82|18.01|16.3|0
1663700400000|2022-09-20 19:00:00|18.35|16.6|18.48|16.72|18.9|17.1|18.33|16.59|0
1663700700000|2022-09-20 19:05:00|18.52|16.75|18.17|16.44|18.53|16.77|18.06|16.34|0
1663701000000|2022-09-20 19:10:00|18.19|16.46|18.53|16.77|18.59|16.82|18.12|16.39|0
1663701300000|2022-09-20 19:15:00|18.5|16.74|18.73|16.95|18.73|16.95|18.39|16.64|0
1663701600000|2022-09-20 19:20:00|18.7|16.92|19.01|17.2|19.11|17.29|18.66|16.88|0
1663701900000|2022-09-20 19:25:00|18.99|17.18|19.03|17.22|19.27|17.44|18.96|17.15|0
1663702200000|2022-09-20 19:30:00|19.01|17.2|19.24|17.4|19.26|17.42|18.53|16.77|0
1663702500000|2022-09-20 19:35:00|19.22|17.39|20.02|18.11|20.64|18.67|19.18|17.35|0
1663702800000|2022-09-20 19:40:00|20.04|18.13|20.02|18.11|20.11|18.2|19.71|17.83|0
1663703100000|2022-09-20 19:45:00|20.07|18.16|19.84|17.95|20.27|18.34|19.71|17.83|0
1663703400000|2022-09-20 19:50:00|19.78|17.9|19.59|17.73|19.96|18.06|19.19|17.37|0
1663703700000|2022-09-20 19:55:00|19.52|17.66|19.25|17.42|19.52|17.66|18.97|17.16|0
1663704000000|2022-09-20 20:00:00|19.33|17.48|19.51|17.66|19.78|17.9|19.33|17.48|0
1663704300000|2022-09-20 20:05:00|19.5|17.64|19.82|17.93|19.84|17.95|19.48|17.62|0
1663704600000|2022-09-20 20:10:00|19.78|17.9|19.69|17.82|19.92|18.02|19.69|17.82|0
1663704900000|2022-09-20 20:15:00|19.82|17.93|19.61|17.74|19.86|17.97|19.61|17.74|0
1663705200000|2022-09-20 20:20:00|19.63|17.76|19.56|17.7|19.67|17.79|19.55|17.69|0
1663705500000|2022-09-20 20:25:00|19.55|17.69|19.51|17.65|19.63|17.76|19.49|17.64|0
1663705800000|2022-09-20 20:30:00|19.49|17.64|19.47|17.62|19.59|17.72|19.47|17.62|0
1663706100000|2022-09-20 20:35:00|19.49|17.64|19.51|17.65|19.55|17.69|19.38|17.53|0
1663706400000|2022-09-20 20:40:00|19.53|17.67|19.51|17.65|19.53|17.67|19.45|17.6|0
1663706700000|2022-09-20 20:45:00|19.53|17.67|19.6|17.74|19.61|17.74|19.53|17.67|0
1663707000000|2022-09-20 20:50:00|19.59|17.73|19.64|17.77|19.64|17.77|19.57|17.7|0
1663707300000|2022-09-20 20:55:00|19.62|17.75|19.72|17.84|19.74|17.86|19.58|17.72|0
1663707600000|2022-09-20 21:00:00|19.7|17.85|19.69|17.82|19.7|17.85|19.67|17.8|0
1663707900000|2022-09-20 21:05:00|19.7|17.81|19.66|17.79|19.7|17.83|19.66|17.79|0
1663708200000|2022-09-20 21:10:00|19.65|17.78|19.66|17.79|19.66|17.79|19.65|17.78|0
1663708500000|2022-09-20 21:15:00|19.65|17.78|19.64|17.77|19.66|17.79|19.63|17.76|0
1663708800000|2022-09-20 21:20:00|19.63|17.76|19.63|17.76|19.64|17.77|19.61|17.75|0
1663709100000|2022-09-20 21:25:00|19.64|17.77|19.61|17.74|19.64|17.77|19.61|17.74|0
1663709400000|2022-09-20 21:30:00|19.62|17.75|19.62|17.75|19.63|17.76|19.59|17.73|0
1663709700000|2022-09-20 21:35:00|19.63|17.76|19.62|17.75|19.65|17.78|19.62|17.75|0
1663710000000|2022-09-20 21:40:00|19.63|17.76|19.61|17.75|19.63|17.76|19.61|17.74|0
1663710300000|2022-09-20 21:45:00|19.62|17.76|19.62|17.75|19.63|17.76|19.61|17.74|0
1663710600000|2022-09-20 21:50:00|19.6|17.74|19.61|17.75|19.62|17.75|19.6|17.74|0
1663710900000|2022-09-20 21:55:00|19.6|17.74|19.62|17.76|19.64|17.77|19.6|17.74|0
1663711200000|2022-09-20 22:00:00|19.64|17.77|19.41|17.56|19.64|17.77|19.29|17.46|0
1663711500000|2022-09-20 22:05:00|19.42|17.57|19.32|17.48|19.45|17.6|19.28|17.45|0
1663711800000|2022-09-20 22:10:00|19.33|17.49|19.23|17.39|19.41|17.56|19.22|17.39|0
1663712100000|2022-09-20 22:15:00|19.22|17.37|19.21|17.38|19.27|17.44|19.2|17.37|0
1663712400000|2022-09-20 22:20:00|19.22|17.39|19.23|17.4|19.25|17.42|19.18|17.35|0
1663712700000|2022-09-20 22:25:00|19.25|17.42|19.25|17.42|19.38|17.54|19.23|17.4|0
1663713000000|2022-09-20 22:30:00|19.27|17.44|19.31|17.47|19.36|17.52|19.27|17.44|0
1663713300000|2022-09-20 22:35:00|19.29|17.45|19.31|17.47|19.35|17.5|19.27|17.43|0
1663713600000|2022-09-20 22:40:00|19.33|17.49|19.4|17.55|19.42|17.57|19.33|17.49|0
1663713900000|2022-09-20 22:45:00|19.38|17.54|19.33|17.48|19.38|17.54|19.29|17.45|0
1663714200000|2022-09-20 22:50:00|19.34|17.5|19.34|17.5|19.44|17.59|19.34|17.5|0
1663714500000|2022-09-20 22:55:00|19.35|17.51|19.48|17.62|19.48|17.62|19.35|17.51|0
1663714800000|2022-09-20 23:00:00|19.47|17.63|19.44|17.59|19.54|17.68|19.42|17.57|0
1663715100000|2022-09-20 23:05:00|19.43|17.58|19.15|17.33|19.45|17.59|19.13|17.31|0
1663715400000|2022-09-20 23:10:00|19.12|17.3|19.02|17.21|19.19|17.36|19|17.19|0
1663715700000|2022-09-20 23:15:00|19|17.19|19.1|17.28|19.12|17.29|19|17.19|0
1663716000000|2022-09-20 23:20:00|19.09|17.27|19.15|17.33|19.17|17.35|19.09|17.27|0
1663716300000|2022-09-20 23:25:00|19.17|17.34|19.17|17.34|19.25|17.41|19.17|17.34|0
1663716600000|2022-09-20 23:30:00|19.19|17.36|19.32|17.48|19.32|17.48|19.13|17.31|0
1663716900000|2022-09-20 23:35:00|19.33|17.49|19.32|17.48|19.36|17.51|19.28|17.45|0
1663717200000|2022-09-20 23:40:00|19.34|17.5|19.37|17.52|19.41|17.56|19.34|17.5|0
1663717500000|2022-09-20 23:45:00|19.39|17.55|19.41|17.56|19.45|17.6|19.37|17.52|0
1663717800000|2022-09-20 23:50:00|19.43|17.58|19.45|17.6|19.49|17.63|19.34|17.5|0
1663718100000|2022-09-20 23:55:00|19.47|17.61|19.39|17.55|19.47|17.61|19.3|17.46|0
1663718400000|2022-09-21 00:00:00|19.37|17.53|19.47|17.61|19.54|17.68|19.22|17.39|0
1663718700000|2022-09-21 00:05:00|19.49|17.63|19.51|17.65|19.53|17.67|19.43|17.58|0
1663719000000|2022-09-21 00:10:00|19.52|17.67|19.62|17.75|19.72|17.84|19.52|17.66|0
1663719300000|2022-09-21 00:15:00|19.61|17.74|19.5|17.65|19.61|17.74|19.36|17.52|0
1663719600000|2022-09-21 00:20:00|19.52|17.66|19.58|17.72|19.68|17.8|19.52|17.66|0
1663719900000|2022-09-21 00:25:00|19.59|17.73|19.65|17.77|19.69|17.82|19.52|17.66|0
1663720200000|2022-09-21 00:30:00|19.66|17.79|19.63|17.76|19.71|17.84|19.58|17.71|0
1663720500000|2022-09-21 00:35:00|19.64|17.77|19.69|17.82|19.78|17.9|19.52|17.66|0
1663720800000|2022-09-21 00:40:00|19.7|17.83|19.75|17.87|19.79|17.9|19.67|17.8|0
1663721100000|2022-09-21 00:45:00|19.73|17.85|19.69|17.82|19.75|17.87|19.65|17.78|0
1663721400000|2022-09-21 00:50:00|19.65|17.78|19.66|17.79|19.66|17.79|19.56|17.7|0
1663721700000|2022-09-21 00:55:00|19.69|17.82|19.6|17.73|19.77|17.89|19.54|17.68|0
1663722000000|2022-09-21 01:00:00|19.58|17.71|19.5|17.64|19.58|17.71|19.48|17.63|0
1663722300000|2022-09-21 01:05:00|19.52|17.66|19.57|17.71|19.63|17.76|19.47|17.62|0
1663722600000|2022-09-21 01:10:00|19.58|17.72|19.58|17.72|19.6|17.74|19.5|17.64|0
1663722900000|2022-09-21 01:15:00|19.59|17.73|19.61|17.74|19.67|17.8|19.54|17.68|0
1663723200000|2022-09-21 01:20:00|19.63|17.76|19.42|17.57|19.63|17.76|19.33|17.49|0
1663723500000|2022-09-21 01:25:00|19.41|17.56|19.15|17.32|19.42|17.57|19.06|17.25|0
1663723800000|2022-09-21 01:30:00|19.16|17.33|19.05|17.24|19.19|17.37|19.04|17.23|0
1663724100000|2022-09-21 01:35:00|19.04|17.23|19.14|17.31|19.16|17.33|19.02|17.21|0
1663724400000|2022-09-21 01:40:00|19.12|17.3|19.21|17.38|19.23|17.4|19.08|17.26|0
1663724700000|2022-09-21 01:45:00|19.23|17.4|19.29|17.45|19.29|17.45|19.16|17.34|0
1663725000000|2022-09-21 01:50:00|19.27|17.43|19.17|17.35|19.29|17.45|19.17|17.35|0
1663725300000|2022-09-21 01:55:00|19.15|17.33|19.15|17.33|19.18|17.35|19.07|17.25|0
1663725600000|2022-09-21 02:00:00|19.13|17.31|19.15|17.33|19.23|17.4|19.1|17.28|0
1663725900000|2022-09-21 02:05:00|19.16|17.34|19.53|17.67|19.59|17.72|19.16|17.34|0
1663726200000|2022-09-21 02:10:00|19.54|17.68|19.53|17.67|19.61|17.74|19.49|17.64|0
1663726500000|2022-09-21 02:15:00|19.51|17.65|19.51|17.65|19.55|17.69|19.45|17.6|0
1663726800000|2022-09-21 02:20:00|19.5|17.64|19.49|17.63|19.55|17.69|19.47|17.62|0
1663727100000|2022-09-21 02:25:00|19.51|17.65|19.53|17.67|19.62|17.75|19.49|17.63|0
1663727400000|2022-09-21 02:30:00|19.52|17.66|19.53|17.67|19.53|17.67|19.41|17.56|0
1663727700000|2022-09-21 02:35:00|19.55|17.68|19.58|17.72|19.58|17.72|19.53|17.67|0
1663728000000|2022-09-21 02:40:00|19.56|17.7|19.66|17.79|19.66|17.79|19.55|17.68|0
1663728300000|2022-09-21 02:45:00|19.68|17.8|19.6|17.73|19.7|17.82|19.58|17.72|0
1663728600000|2022-09-21 02:50:00|19.62|17.75|19.61|17.74|19.68|17.8|19.58|17.72|0
1663728900000|2022-09-21 02:55:00|19.6|17.73|19.6|17.73|19.62|17.75|19.56|17.7|0
1663729200000|2022-09-21 03:00:00|19.58|17.72|19.52|17.66|19.6|17.73|19.49|17.63|0
1663729500000|2022-09-21 03:05:00|19.53|17.67|19.43|17.58|19.53|17.67|19.43|17.58|0
1663729800000|2022-09-21 03:10:00|19.45|17.59|19.47|17.61|19.54|17.68|19.43|17.58|0
1663730100000|2022-09-21 03:15:00|19.48|17.62|19.41|17.56|19.48|17.63|19.39|17.54|0
1663730400000|2022-09-21 03:20:00|19.39|17.54|19.46|17.61|19.46|17.61|19.37|17.53|0
1663730700000|2022-09-21 03:25:00|19.45|17.59|19.44|17.59|19.47|17.62|19.39|17.54|0
1663731000000|2022-09-21 03:30:00|19.46|17.61|19.44|17.59|19.54|17.68|19.43|17.58|0
1663731300000|2022-09-21 03:35:00|19.41|17.56|19.48|17.63|19.58|17.71|19.41|17.56|0
1663731600000|2022-09-21 03:40:00|19.46|17.61|19.46|17.61|19.47|17.62|19.42|17.57|0
1663731900000|2022-09-21 03:45:00|19.48|17.63|19.6|17.74|19.62|17.75|19.48|17.63|0
1663732200000|2022-09-21 03:50:00|19.59|17.73|19.63|17.76|19.65|17.78|19.59|17.73|0
1663732500000|2022-09-21 03:55:00|19.65|17.78|19.65|17.78|19.67|17.8|19.56|17.69|0
1663732800000|2022-09-21 04:00:00|19.66|17.79|19.58|17.72|19.67|17.8|19.57|17.71|0
1663733100000|2022-09-21 04:05:00|19.59|17.73|19.52|17.66|19.59|17.73|19.48|17.62|0
1663733400000|2022-09-21 04:10:00|19.5|17.64|19.5|17.64|19.53|17.67|19.44|17.59|0
1663733700000|2022-09-21 04:15:00|19.51|17.65|19.5|17.64|19.52|17.66|19.45|17.6|0
1663734000000|2022-09-21 04:20:00|19.51|17.66|19.42|17.57|19.51|17.66|19.4|17.55|0
1663734300000|2022-09-21 04:25:00|19.4|17.55|19.38|17.54|19.42|17.57|19.34|17.5|0
1663734600000|2022-09-21 04:30:00|19.36|17.52|19.36|17.52|19.36|17.52|19.32|17.48|0
1663734900000|2022-09-21 04:35:00|19.37|17.53|19.46|17.6|19.46|17.6|19.34|17.5|0
1663735200000|2022-09-21 04:40:00|19.44|17.59|19.49|17.64|19.53|17.67|19.44|17.59|0
1663735500000|2022-09-21 04:45:00|19.51|17.65|19.48|17.63|19.53|17.67|19.45|17.6|0
1663735800000|2022-09-21 04:50:00|19.47|17.62|19.38|17.53|19.49|17.64|19.35|17.51|0
1663736100000|2022-09-21 04:55:00|19.4|17.55|19.47|17.62|19.47|17.62|19.4|17.55|0
1663736400000|2022-09-21 05:00:00|19.49|17.63|19.62|17.76|19.62|17.76|19.47|17.62|0
1663736700000|2022-09-21 05:05:00|19.64|17.77|19.55|17.69|19.72|17.84|19.47|17.62|0
1663737000000|2022-09-21 05:10:00|19.53|17.67|19.55|17.69|19.6|17.74|19.53|17.67|0
1663737300000|2022-09-21 05:15:00|19.53|17.67|19.53|17.67|19.55|17.68|19.47|17.62|0
1663737600000|2022-09-21 05:20:00|19.55|17.68|19.53|17.67|19.6|17.74|19.51|17.65|0
1663737900000|2022-09-21 05:25:00|19.55|17.68|19.73|17.85|19.74|17.86|19.54|17.68|0
1663738200000|2022-09-21 05:30:00|19.74|17.86|19.89|18|19.89|18|19.72|17.84|0
1663738500000|2022-09-21 05:35:00|19.9|18.01|19.73|17.85|19.91|18.01|19.72|17.84|0
1663738800000|2022-09-21 05:40:00|19.74|17.86|19.62|17.75|19.74|17.86|19.62|17.75|0
1663739100000|2022-09-21 05:45:00|19.64|17.77|19.66|17.79|19.68|17.8|19.57|17.71|0
1663739400000|2022-09-21 05:50:00|19.68|17.8|19.8|17.91|19.87|17.98|19.64|17.77|0
1663739700000|2022-09-21 05:55:00|19.81|17.92|19.11|17.29|19.86|17.97|18.87|17.07|0
1663740000000|2022-09-21 06:00:00|19.07|17.25|19.39|17.54|19.39|17.54|18.6|16.8|0
1663740300000|2022-09-21 06:05:00|19.48|17.63|19.39|17.54|19.66|17.78|19.27|17.43|0
1663740600000|2022-09-21 06:10:00|19.44|17.58|19.07|17.25|19.65|17.78|18.92|17.12|0
1663740900000|2022-09-21 06:15:00|19.12|17.3|19.26|17.43|19.42|17.57|18.99|17.18|0
1663741200000|2022-09-21 06:20:00|19.29|17.46|19.22|17.39|19.39|17.54|19.12|17.3|0
1663741500000|2022-09-21 06:25:00|19.2|17.37|18.72|16.92|19.2|17.37|18.72|16.92|0
1663741800000|2022-09-21 06:30:00|18.76|16.96|18.46|16.66|18.79|16.99|18.42|16.62|0
1663742100000|2022-09-21 06:35:00|18.48|16.68|18.36|16.56|18.63|16.83|18.36|16.56|0
1663742400000|2022-09-21 06:40:00|18.37|16.57|18.63|16.83|18.69|16.89|18.25|16.45|0
1663742700000|2022-09-21 06:45:00|18.67|16.87|19.21|17.38|19.29|17.45|18.48|16.68|0
1663743000000|2022-09-21 06:50:00|19.22|17.39|18.93|17.13|19.22|17.39|18.88|17.08|0
1663743300000|2022-09-21 06:55:00|18.95|17.15|18.81|17.01|19.03|17.21|18.69|16.89|0
1663743600000|2022-09-21 07:00:00|18.85|17.05|18.58|16.78|19.04|17.22|18.49|16.69|0
1663743900000|2022-09-21 07:05:00|18.59|16.82|18.33|16.58|18.64|16.86|18.15|16.42|0
1663744200000|2022-09-21 07:10:00|18.35|16.6|18.56|16.8|18.58|16.81|18.17|16.44|0
1663744500000|2022-09-21 07:15:00|18.55|16.78|18.93|17.13|19.12|17.3|18.49|16.73|0
1663744800000|2022-09-21 07:20:00|18.97|17.16|19.03|17.22|19.08|17.26|18.8|17.01|0
1663745100000|2022-09-21 07:25:00|19.02|17.21|19.5|17.64|19.63|17.76|19.02|17.21|0
1663745400000|2022-09-21 07:30:00|19.51|17.65|19.4|17.55|19.51|17.65|19.17|17.35|0
1663745700000|2022-09-21 07:35:00|19.42|17.57|19.43|17.58|19.51|17.65|19.32|17.48|0
1663746000000|2022-09-21 07:40:00|19.42|17.57|19.36|17.52|19.44|17.59|19.21|17.38|0
1663746300000|2022-09-21 07:45:00|19.34|17.5|19.68|17.81|19.79|17.9|19.34|17.5|0
1663746600000|2022-09-21 07:50:00|19.74|17.86|19.66|17.79|19.89|18|19.62|17.75|0
1663746900000|2022-09-21 07:55:00|19.68|17.81|19.39|17.55|19.68|17.81|19.39|17.55|0
1663747200000|2022-09-21 08:00:00|19.41|17.56|19.32|17.48|19.47|17.62|19.27|17.44|0
1663747500000|2022-09-21 08:05:00|19.3|17.46|19.47|17.62|19.47|17.62|19.19|17.36|0
1663747800000|2022-09-21 08:10:00|19.46|17.61|19.41|17.56|19.64|17.77|19.41|17.56|0
1663748100000|2022-09-21 08:15:00|19.42|17.57|19.74|17.86|19.74|17.86|19.42|17.57|0
1663748400000|2022-09-21 08:20:00|19.75|17.87|19.89|17.99|19.89|17.99|19.74|17.86|0
1663748700000|2022-09-21 08:25:00|19.91|18.01|19.64|17.77|19.93|18.03|19.64|17.77|0
1663749000000|2022-09-21 08:30:00|19.66|17.79|19.71|17.84|19.77|17.89|19.58|17.72|0
1663749300000|2022-09-21 08:35:00|19.73|17.85|19.82|17.93|19.83|17.94|19.71|17.84|0
1663749600000|2022-09-21 08:40:00|19.81|17.92|19.79|17.91|19.88|17.98|19.77|17.89|0
1663749900000|2022-09-21 08:45:00|19.81|17.92|19.79|17.9|19.87|17.97|19.75|17.87|0
1663750200000|2022-09-21 08:50:00|19.81|17.92|19.79|17.9|19.86|17.97|19.71|17.83|0
1663750500000|2022-09-21 08:55:00|19.8|17.91|19.69|17.82|19.82|17.93|19.69|17.82|0
1663750800000|2022-09-21 09:00:00|19.71|17.83|19.62|17.76|19.75|17.87|19.56|17.7|0
1663751100000|2022-09-21 09:05:00|19.63|17.75|19.55|17.69|19.67|17.8|19.54|17.68|0
1663751400000|2022-09-21 09:10:00|19.56|17.71|19.56|17.69|19.61|17.75|19.51|17.65|0
1663751700000|2022-09-21 09:15:00|19.58|17.71|19.44|17.59|19.61|17.75|19.4|17.56|0
1663752000000|2022-09-21 09:20:00|19.46|17.61|19.46|17.61|19.56|17.69|19.39|17.54|0
1663752300000|2022-09-21 09:25:00|19.45|17.6|19.73|17.85|19.73|17.85|19.44|17.59|0
1663752600000|2022-09-21 09:30:00|19.71|17.83|19.98|18.07|19.98|18.07|19.69|17.81|0
1663752900000|2022-09-21 09:35:00|20|18.09|20.02|18.11|20.05|18.14|19.92|18.02|0
1663753200000|2022-09-21 09:40:00|20.03|18.13|20.01|18.11|20.17|18.25|20.01|18.11|0
1663753500000|2022-09-21 09:45:00|20.02|18.12|20.34|18.4|20.35|18.41|20.02|18.12|0
1663753800000|2022-09-21 09:50:00|20.35|18.41|20.25|18.32|20.42|18.48|20.19|18.27|0
1663754100000|2022-09-21 09:55:00|20.23|18.3|20.31|18.37|20.33|18.4|20.19|18.27|0
1663754400000|2022-09-21 10:00:00|20.29|18.35|20.19|18.26|20.38|18.44|20.19|18.26|0
1663754700000|2022-09-21 10:05:00|20.2|18.27|20.29|18.36|20.31|18.37|20.13|18.21|0
1663755000000|2022-09-21 10:10:00|20.28|18.35|20.31|18.37|20.31|18.37|20.23|18.3|0
1663755300000|2022-09-21 10:15:00|20.32|18.38|20.33|18.4|20.44|18.5|20.29|18.35|0
1663755600000|2022-09-21 10:20:00|20.35|18.41|20.1|18.19|20.35|18.41|20.09|18.18|0
1663755900000|2022-09-21 10:25:00|20.11|18.16|20.29|18.35|20.33|18.4|20.07|18.16|0
1663756200000|2022-09-21 10:30:00|20.3|18.37|19.86|17.97|20.3|18.37|19.84|17.95|0
1663756500000|2022-09-21 10:35:00|19.88|17.98|20.03|18.12|20.11|18.19|19.67|17.79|0
1663756800000|2022-09-21 10:40:00|20.05|18.14|20.17|18.25|20.21|18.28|20.03|18.12|0
1663757100000|2022-09-21 10:45:00|20.19|18.26|20.32|18.39|20.4|18.46|20.17|18.25|0
1663757400000|2022-09-21 10:50:00|20.34|18.4|20.42|18.47|20.52|18.56|20.3|18.37|0
1663757700000|2022-09-21 10:55:00|20.4|18.46|20.23|18.31|20.44|18.49|20.22|18.3|0
1663758000000|2022-09-21 11:00:00|20.22|18.3|20.23|18.3|20.38|18.44|20.22|18.3|0
1663758300000|2022-09-21 11:05:00|20.24|18.31|20.12|18.21|20.24|18.31|20.09|18.17|0
1663758600000|2022-09-21 11:10:00|20.14|18.23|20.03|18.12|20.17|18.25|20.03|18.12|0
1663758900000|2022-09-21 11:15:00|20.04|18.13|20.12|18.21|20.3|18.37|20.04|18.13|0
1663759200000|2022-09-21 11:20:00|20.14|18.22|20.12|18.21|20.14|18.22|19.99|18.08|0
1663759500000|2022-09-21 11:25:00|20.1|18.19|20.08|18.17|20.13|18.21|20.01|18.1|0
1663759800000|2022-09-21 11:30:00|20.09|18.18|20.12|18.21|20.24|18.31|20.01|18.1|0
1663760100000|2022-09-21 11:35:00|20.13|18.2|20.26|18.33|20.36|18.42|20.06|18.15|0
1663760400000|2022-09-21 11:40:00|20.27|18.34|20.35|18.42|20.41|18.47|20.26|18.33|0
1663760700000|2022-09-21 11:45:00|20.37|18.43|20.67|18.7|20.73|18.76|20.37|18.43|0
1663761000000|2022-09-21 11:50:00|20.65|18.68|20.79|18.81|20.87|18.88|20.57|18.61|0
1663761300000|2022-09-21 11:55:00|20.78|18.8|20.65|18.68|20.81|18.83|20.61|18.65|0
1663761600000|2022-09-21 12:00:00|20.63|18.66|20.59|18.63|20.69|18.72|20.57|18.61|0
1663761900000|2022-09-21 12:05:00|20.61|18.65|20.29|18.36|20.75|18.77|20.18|18.25|0
1663762200000|2022-09-21 12:10:00|20.27|18.34|20.16|18.24|20.29|18.36|20.06|18.15|0
1663762500000|2022-09-21 12:15:00|20.15|18.23|20.04|18.13|20.19|18.27|20.02|18.11|0
1663762800000|2022-09-21 12:20:00|20.06|18.15|20.17|18.25|20.21|18.29|20.02|18.11|0
1663763100000|2022-09-21 12:25:00|20.19|18.27|20.47|18.52|20.49|18.54|20.13|18.22|0
1663763400000|2022-09-21 12:30:00|20.49|18.54|20.88|18.89|20.97|18.97|20.45|18.5|0
1663763700000|2022-09-21 12:35:00|20.87|18.88|20.8|18.82|20.91|18.91|20.74|18.77|0
1663764000000|2022-09-21 12:40:00|20.81|18.83|20.68|18.71|20.84|18.86|20.62|18.66|0
1663764300000|2022-09-21 12:45:00|20.66|18.7|20.89|18.9|20.89|18.9|20.64|18.68|0
1663764600000|2022-09-21 12:50:00|20.87|18.88|20.77|18.79|20.87|18.88|20.71|18.73|0
1663764900000|2022-09-21 12:55:00|20.75|18.77|20.8|18.82|20.8|18.82|20.55|18.59|0
1663765200000|2022-09-21 13:00:00|20.82|18.84|20.84|18.86|21|19|20.82|18.84|0
1663765500000|2022-09-21 13:05:00|20.86|18.88|20.94|18.95|20.96|18.97|20.68|18.71|0
1663765800000|2022-09-21 13:10:00|20.96|18.97|20.92|18.93|20.98|18.99|20.78|18.8|0
1663766100000|2022-09-21 13:15:00|20.96|18.97|20.88|18.89|21.08|19.08|20.88|18.89|0
1663766400000|2022-09-21 13:20:00|20.9|18.91|20.86|18.88|20.9|18.91|20.8|18.82|0
1663766700000|2022-09-21 13:25:00|20.84|18.86|20.88|18.89|20.92|18.93|20.6|18.64|0
1663767000000|2022-09-21 13:30:00|20.84|18.86|20.37|18.43|21.29|19.26|20.27|18.34|0
1663767300000|2022-09-21 13:35:00|20.38|18.44|20.18|18.25|20.74|18.77|19.84|17.95|0
1663767600000|2022-09-21 13:40:00|20.19|18.27|19.9|18.01|20.41|18.47|19.9|18.01|0
1663767900000|2022-09-21 13:45:00|19.92|18.02|20.79|18.81|20.91|18.92|19.92|18.02|0
1663768200000|2022-09-21 13:50:00|20.75|18.77|20.63|18.66|20.93|18.94|20.51|18.56|0
1663768500000|2022-09-21 13:55:00|20.65|18.68|20.43|18.48|20.73|18.75|20.23|18.31|0
1663768800000|2022-09-21 14:00:00|20.44|18.49|20.61|18.64|20.69|18.72|20.35|18.41|0
1663769100000|2022-09-21 14:05:00|20.63|18.66|20.81|18.82|20.83|18.84|20.13|18.22|0
1663769400000|2022-09-21 14:10:00|20.79|18.81|20.75|18.77|20.89|18.9|20.49|18.54|0
1663769700000|2022-09-21 14:15:00|20.71|18.73|19.79|17.91|20.73|18.75|19.58|17.72|0
1663770000000|2022-09-21 14:20:00|19.83|17.94|20.04|18.13|20.04|18.13|19.63|17.76|0
1663770300000|2022-09-21 14:25:00|19.98|18.08|20.4|18.46|20.44|18.49|19.81|17.92|0
1663770600000|2022-09-21 14:30:00|20.44|18.49|19.89|17.99|20.46|18.51|19.79|17.9|0
1663770900000|2022-09-21 14:35:00|19.91|18.01|19.67|17.8|19.91|18.01|19.63|17.76|0
1663771200000|2022-09-21 14:40:00|19.63|17.76|19.44|17.59|19.77|17.89|19.44|17.59|0
1663771500000|2022-09-21 14:45:00|19.42|17.57|19.38|17.54|19.63|17.76|19.19|17.37|0
1663771800000|2022-09-21 14:50:00|19.36|17.52|19.56|17.69|19.65|17.78|19.35|17.5|0
1663772100000|2022-09-21 14:55:00|19.54|17.68|19.46|17.61|19.56|17.69|19.33|17.48|0
1663772400000|2022-09-21 15:00:00|19.5|17.64|19.21|17.38|19.63|17.76|19.15|17.33|0
1663772700000|2022-09-21 15:05:00|19.19|17.36|19.19|17.36|19.38|17.54|19.04|17.23|0
1663773000000|2022-09-21 15:10:00|19.17|17.35|19.48|17.62|19.48|17.62|19.17|17.35|0
1663773300000|2022-09-21 15:15:00|19.5|17.64|19.29|17.45|19.5|17.64|19.23|17.4|0
1663773600000|2022-09-21 15:20:00|19.25|17.41|19.36|17.52|19.38|17.53|19.11|17.29|0
1663773900000|2022-09-21 15:25:00|19.34|17.5|19.53|17.67|19.6|17.74|19.13|17.31|0
1663774200000|2022-09-21 15:30:00|19.57|17.7|19.6|17.74|19.72|17.84|19.53|17.67|0
1663774500000|2022-09-21 15:35:00|19.62|17.75|19.24|17.41|19.72|17.84|19.13|17.31|0
1663774800000|2022-09-21 15:40:00|19.26|17.43|19.34|17.5|19.44|17.58|19.17|17.34|0
1663775100000|2022-09-21 15:45:00|19.36|17.51|19.11|17.29|19.43|17.58|19.11|17.29|0
1663775400000|2022-09-21 15:50:00|19.09|17.27|19.13|17.31|19.22|17.39|19|17.19|0
1663775700000|2022-09-21 15:55:00|19.09|17.27|19.2|17.38|19.22|17.39|19.02|17.21|0
1663776000000|2022-09-21 16:00:00|19.19|17.36|19.11|17.29|19.2|17.38|19.02|17.2|0
1663776300000|2022-09-21 16:05:00|19.09|17.27|19.39|17.55|19.41|17.56|19.09|17.27|0
1663776600000|2022-09-21 16:10:00|19.37|17.53|19.41|17.56|19.53|17.67|19.32|17.48|0
1663776900000|2022-09-21 16:15:00|19.39|17.55|19.47|17.62|19.53|17.67|19.32|17.48|0
1663777200000|2022-09-21 16:20:00|19.43|17.58|19.35|17.51|19.49|17.63|19.28|17.44|0
1663777500000|2022-09-21 16:25:00|19.33|17.49|19.55|17.68|19.55|17.68|19.28|17.44|0
1663777800000|2022-09-21 16:30:00|19.53|17.67|19.72|17.84|19.72|17.84|19.43|17.58|0
1663778100000|2022-09-21 16:35:00|19.7|17.82|20|18.1|20.04|18.13|19.49|17.63|0
1663778400000|2022-09-21 16:40:00|19.98|18.08|19.92|18.03|20.06|18.15|19.92|18.03|0
1663778700000|2022-09-21 16:45:00|19.94|18.04|19.98|18.08|20.04|18.13|19.81|17.92|0
1663779000000|2022-09-21 16:50:00|20.02|18.11|19.71|17.83|20.04|18.13|19.7|17.82|0
1663779300000|2022-09-21 16:55:00|19.73|17.85|19.56|17.69|19.73|17.85|19.56|17.69|0
1663779600000|2022-09-21 17:00:00|19.58|17.71|19.67|17.8|19.69|17.82|19.52|17.66|0
1663779900000|2022-09-21 17:05:00|19.65|17.78|19.67|17.8|19.75|17.87|19.52|17.66|0
1663780200000|2022-09-21 17:10:00|19.69|17.81|19.63|17.76|19.77|17.88|19.57|17.71|0
1663780500000|2022-09-21 17:15:00|19.61|17.74|19.46|17.6|19.61|17.74|19.34|17.5|0
1663780800000|2022-09-21 17:20:00|19.42|17.57|19.4|17.55|19.46|17.6|19.32|17.48|0
1663781100000|2022-09-21 17:25:00|19.42|17.57|19.63|17.76|19.63|17.76|19.34|17.5|0
1663781400000|2022-09-21 17:30:00|19.65|17.78|19.82|17.93|19.84|17.95|19.63|17.76|0
1663781700000|2022-09-21 17:35:00|19.8|17.92|19.94|18.04|19.94|18.04|19.74|17.86|0
1663782000000|2022-09-21 17:40:00|19.96|18.06|20.09|18.18|20.13|18.22|19.88|17.99|0
1663782300000|2022-09-21 17:45:00|20.11|18.2|20.05|18.14|20.25|18.32|19.9|18|0
1663782600000|2022-09-21 17:50:00|20.07|18.16|20.01|18.11|20.21|18.29|20.01|18.11|0
1663782900000|2022-09-21 17:55:00|19.98|18.07|21.36|17.48|21.51|18.34|19.98|17.2|0
1663783200000|2022-09-21 18:00:00|21.15|17.31|16.68|13.65|21.15|17.31|16.68|13.65|0
1663783500000|2022-09-21 18:05:00|16.63|13.6|18.65|15.26|19.26|15.76|16.29|13.33|0
1663783800000|2022-09-21 18:10:00|18.71|15.31|17.22|14.09|18.92|15.48|17.12|14.01|0
1663784100000|2022-09-21 18:15:00|17.13|14.01|17.57|14.37|17.8|14.56|17.09|13.99|0
1663784400000|2022-09-21 18:20:00|17.48|14.3|18.19|14.89|18.28|14.96|17.48|14.3|0
1663784700000|2022-09-21 18:25:00|18.23|14.92|17.49|14.31|18.78|15.37|17.44|14.27|0
1663785000000|2022-09-21 18:30:00|17.4|14.24|19.71|16.13|19.89|16.28|16.78|13.73|0
1663785300000|2022-09-21 18:35:00|19.56|16.01|19.33|15.82|20.15|16.49|18.76|15.35|0
1663785600000|2022-09-21 18:40:00|19.29|15.79|22.4|18.33|22.6|18.49|18.88|15.44|0
1663785900000|2022-09-21 18:45:00|22.53|18.44|21.08|17.24|23.46|19.19|20.49|16.76|0
1663786200000|2022-09-21 18:50:00|21.14|17.3|22.02|18.01|22.23|18.19|20.04|16.4|0
1663786500000|2022-09-21 18:55:00|22.23|18.19|21.78|17.82|22.34|18.28|21.16|17.31|0
1663786800000|2022-09-21 19:00:00|21.95|17.96|21.06|17.42|22.4|18.33|20.87|17.08|0
1663787100000|2022-09-21 19:05:00|21.11|17.47|19.4|15.87|21.99|18.35|19.37|15.85|0
1663787400000|2022-09-21 19:10:00|19.28|15.78|19.46|15.92|19.52|15.97|17.11|14|0
1663787700000|2022-09-21 19:15:00|19.38|15.86|18.85|15.42|20.01|16.37|18.66|15.26|0
1663788000000|2022-09-21 19:20:00|18.79|15.37|18.17|14.87|18.79|15.37|17.85|14.6|0
1663788300000|2022-09-21 19:25:00|18.12|14.82|16.48|13.48|18.12|14.82|16.43|13.44|0
1663788600000|2022-09-21 19:30:00|16.33|13.36|16.62|13.59|16.7|13.66|15.6|12.76|0
1663788900000|2022-09-21 19:35:00|16.67|13.64|15.13|12.38|16.67|13.64|15.04|12.3|0
1663789200000|2022-09-21 19:40:00|15.04|12.3|16.63|13.61|17.46|14.28|14.64|11.97|0
1663789500000|2022-09-21 19:45:00|16.6|13.58|16.3|13.33|16.66|13.63|16.15|13.21|0
1663789800000|2022-09-21 19:50:00|16.5|13.5|16.51|13.51|16.95|13.87|16.31|13.35|0
1663790100000|2022-09-21 19:55:00|16.54|13.54|15.56|12.73|16.54|13.54|15.56|12.73|0
1663790400000|2022-09-21 20:00:00|15.59|12.76|15.35|12.56|15.66|12.81|15.29|12.51|0
1663790700000|2022-09-21 20:05:00|15.32|12.54|15.67|14.07|15.75|14.15|14.76|12.54|0
1663791000000|2022-09-21 20:10:00|15.64|14.04|15.55|13.95|15.72|14.12|15.43|13.83|0
1663791300000|2022-09-21 20:15:00|15.69|13.89|15.42|13.62|15.69|13.89|15.42|13.62|0
1663791600000|2022-09-21 20:20:00|15.39|13.59|15.22|13.42|15.53|13.73|15.22|13.42|0
1663791900000|2022-09-21 20:25:00|15.21|13.41|14.96|13.16|15.21|13.41|14.96|13.16|0
1663792200000|2022-09-21 20:30:00|15|13.2|15.06|13.26|15.27|13.47|15|13.2|0
1663792500000|2022-09-21 20:35:00|15.05|13.25|15.02|13.22|15.12|13.32|14.99|13.19|0
1663792800000|2022-09-21 20:40:00|15.03|13.23|15.02|13.22|15.06|13.26|14.95|13.15|0
1663793100000|2022-09-21 20:45:00|15.03|13.23|15.27|13.47|15.31|13.51|15.03|13.23|0
1663793400000|2022-09-21 20:50:00|15.28|13.48|15.18|13.38|15.28|13.48|15.13|13.33|0
1663793700000|2022-09-21 20:55:00|15.19|13.39|15.21|13.41|15.23|13.43|15.09|13.29|0
1663794000000|2022-09-21 21:00:00|15.23|13.43|15.24|13.44|15.24|13.44|15.22|13.42|0
1663794300000|2022-09-21 21:05:00|15.21|13.41|15.22|13.42|15.25|13.45|15.21|13.41|0
1663794600000|2022-09-21 21:10:00|15.23|13.43|15.23|13.43|15.27|13.47|15.22|13.42|0
1663794900000|2022-09-21 21:15:00|15.22|13.42|15.22|13.42|15.25|13.45|15.22|13.42|0
1663795200000|2022-09-21 21:20:00|15.21|13.41|15.2|13.4|15.22|13.42|15.2|13.4|0
1663795500000|2022-09-21 21:25:00|15.19|13.39|15.19|13.39|15.2|13.4|15.18|13.38|0
1663795800000|2022-09-21 21:30:00|15.18|13.38|15.18|13.38|15.19|13.39|15.18|13.38|0
1663796100000|2022-09-21 21:35:00|15.19|13.39|15.18|13.38|15.2|13.4|15.16|13.36|0
1663796400000|2022-09-21 21:40:00|15.17|13.37|15.16|13.36|15.2|13.4|15.15|13.35|0
1663796700000|2022-09-21 21:45:00|15.15|13.35|15.14|13.34|15.15|13.35|15.11|13.31|0
1663797000000|2022-09-21 21:50:00|15.15|13.35|15.15|13.35|15.15|13.35|15.14|13.34|0
1663797300000|2022-09-21 21:55:00|15.17|13.37|15.19|13.39|15.23|13.43|15.17|13.37|0
1663797600000|2022-09-21 22:00:00|15.08|13.28|15.35|13.55|15.44|13.64|15.08|13.28|0
1663797900000|2022-09-21 22:05:00|15.33|13.53|15.17|13.37|15.33|13.53|15.14|13.34|0
1663798200000|2022-09-21 22:10:00|15.19|13.39|15.1|13.3|15.23|13.43|15.03|13.23|0
1663798500000|2022-09-21 22:15:00|15.08|13.28|15.1|13.3|15.13|13.33|15.01|13.21|0
1663798800000|2022-09-21 22:20:00|15.08|13.28|15.19|13.39|15.21|13.41|15.07|13.27|0
1663799100000|2022-09-21 22:25:00|15.18|13.38|15.21|13.41|15.24|13.44|15.11|13.31|0
1663799400000|2022-09-21 22:30:00|15.22|13.42|15.1|13.3|15.23|13.43|15.08|13.28|0
1663799700000|2022-09-21 22:35:00|15.08|13.28|15.11|13.31|15.11|13.31|15.02|13.22|0
1663800000000|2022-09-21 22:40:00|15.1|13.3|14.62|12.82|15.1|13.3|14.62|12.82|0
1663800300000|2022-09-21 22:45:00|14.61|12.81|14.52|12.72|14.64|12.84|14.47|12.67|0
1663800600000|2022-09-21 22:50:00|14.51|12.71|14.5|12.7|14.58|12.78|14.41|12.61|0
1663800900000|2022-09-21 22:55:00|14.49|12.69|14.49|12.69|14.61|12.81|14.49|12.69|0
1663801200000|2022-09-21 23:00:00|14.47|12.67|14.55|12.75|14.56|12.76|14.43|12.63|0
1663801500000|2022-09-21 23:05:00|14.56|12.76|14.55|12.75|14.62|12.82|14.52|12.72|0
1663801800000|2022-09-21 23:10:00|14.56|12.76|14.3|12.5|14.56|12.76|14.27|12.47|0
1663802100000|2022-09-21 23:15:00|14.31|12.51|14.4|12.6|14.4|12.6|14.28|12.48|0
1663802400000|2022-09-21 23:20:00|14.41|12.61|14.49|12.69|14.54|12.74|14.41|12.61|0
1663802700000|2022-09-21 23:25:00|14.48|12.68|14.42|12.62|14.53|12.73|14.39|12.59|0
1663803000000|2022-09-21 23:30:00|14.39|12.59|14.26|12.46|14.42|12.62|14.26|12.46|0
1663803300000|2022-09-21 23:35:00|14.28|12.48|14.35|12.55|14.41|12.61|14.27|12.47|0
1663803600000|2022-09-21 23:40:00|14.37|12.57|14.38|12.58|14.39|12.59|14.3|12.5|0
1663803900000|2022-09-21 23:45:00|14.37|12.57|14.36|12.56|14.42|12.62|14.34|12.54|0
1663804200000|2022-09-21 23:50:00|14.35|12.55|14.45|12.65|14.46|12.66|14.35|12.55|0
1663804500000|2022-09-21 23:55:00|14.43|12.63|14.34|12.54|14.53|12.73|14.32|12.52|0
1663804800000|2022-09-22 00:00:00|14.28|12.48|14.46|12.66|14.52|12.72|14.2|12.4|0
1663805100000|2022-09-22 00:05:00|14.43|12.63|14.45|12.65|14.55|12.75|14.43|12.63|0
1663805400000|2022-09-22 00:10:00|14.46|12.66|14.43|12.63|14.52|12.72|14.42|12.62|0
1663805700000|2022-09-22 00:15:00|14.39|12.59|14.36|12.56|14.47|12.67|14.21|12.41|0
1663806000000|2022-09-22 00:20:00|14.35|12.55|14.39|12.59|14.42|12.62|14.31|12.51|0
1663806300000|2022-09-22 00:25:00|14.36|12.56|14.38|12.58|14.42|12.62|14.33|12.53|0
1663806600000|2022-09-22 00:30:00|14.4|12.6|14.39|12.59|14.43|12.63|14.35|12.55|0
1663806900000|2022-09-22 00:35:00|14.37|12.57|14.44|12.64|14.46|12.66|14.36|12.56|0
1663807200000|2022-09-22 00:40:00|14.43|12.63|14.07|12.27|14.44|12.64|14.04|12.24|0
1663807500000|2022-09-22 00:45:00|14.04|12.24|14.24|12.44|14.24|12.44|14.03|12.23|0
1663807800000|2022-09-22 00:50:00|14.22|12.42|14.07|12.27|14.22|12.42|14.06|12.26|0
1663808100000|2022-09-22 00:55:00|14.08|12.28|13.91|12.11|14.08|12.28|13.8|12|0
1663808400000|2022-09-22 01:00:00|13.92|12.12|13.87|12.07|14.01|12.21|13.83|12.03|0
1663808700000|2022-09-22 01:05:00|13.89|12.09|13.76|11.96|13.97|12.17|13.76|11.96|0
1663809000000|2022-09-22 01:10:00|13.74|11.94|13.62|11.82|13.82|12.02|13.54|11.74|0
1663809300000|2022-09-22 01:15:00|13.61|11.81|13.81|12.01|13.82|12.02|13.61|11.81|0
1663809600000|2022-09-22 01:20:00|13.78|11.98|13.75|11.95|13.78|11.98|13.6|11.8|0
1663809900000|2022-09-22 01:25:00|13.74|11.94|13.7|11.9|13.8|12|13.68|11.88|0
1663810200000|2022-09-22 01:30:00|13.69|11.89|13.76|11.96|13.84|12.04|13.69|11.89|0
1663810500000|2022-09-22 01:35:00|13.74|11.94|13.74|11.94|13.78|11.98|13.66|11.86|0
1663810800000|2022-09-22 01:40:00|13.73|11.93|13.83|12.03|13.84|12.04|13.72|11.92|0
1663811100000|2022-09-22 01:45:00|13.84|12.04|13.92|12.12|13.93|12.13|13.77|11.97|0
1663811400000|2022-09-22 01:50:00|13.93|12.13|13.93|12.13|14.02|12.22|13.92|12.12|0
1663811700000|2022-09-22 01:55:00|13.94|12.14|14.13|12.33|14.13|12.33|13.92|12.12|0
1663812000000|2022-09-22 02:00:00|14.11|12.31|14.2|12.4|14.27|12.47|14.08|12.28|0
1663812300000|2022-09-22 02:05:00|14.19|12.39|14.04|12.24|14.26|12.46|14.02|12.22|0
1663812600000|2022-09-22 02:10:00|14.05|12.25|14.08|12.28|14.09|12.29|13.98|12.18|0
1663812900000|2022-09-22 02:15:00|14.06|12.26|14.09|12.29|14.16|12.36|14.05|12.25|0
1663813200000|2022-09-22 02:20:00|14.08|12.28|14.12|12.32|14.24|12.44|14.08|12.28|0
1663813500000|2022-09-22 02:25:00|14.13|12.33|14.09|12.29|14.14|12.34|14.03|12.23|0
1663813800000|2022-09-22 02:30:00|14.1|12.3|14.08|12.28|14.18|12.38|14.03|12.23|0
1663814100000|2022-09-22 02:35:00|14.09|12.29|14.28|12.48|14.31|12.51|14.09|12.29|0
1663814400000|2022-09-22 02:40:00|14.25|12.45|14.34|12.54|14.39|12.59|14.23|12.43|0
1663814700000|2022-09-22 02:45:00|14.36|12.56|14.43|12.63|14.43|12.63|14.31|12.51|0
1663815000000|2022-09-22 02:50:00|14.47|12.67|14.41|12.61|14.6|12.8|14.4|12.6|0
1663815300000|2022-09-22 02:55:00|14.4|12.6|14.47|12.67|14.64|12.84|14.4|12.6|0
1663815600000|2022-09-22 03:00:00|14.45|12.65|14.39|12.59|14.47|12.67|14.38|12.58|0
1663815900000|2022-09-22 03:05:00|14.41|12.61|14.35|12.55|14.44|12.64|14.3|12.5|0
1663816200000|2022-09-22 03:10:00|14.33|12.53|14.32|12.52|14.37|12.57|14.25|12.45|0
1663816500000|2022-09-22 03:15:00|14.33|12.53|14.34|12.54|14.36|12.56|14.26|12.46|0
1663816800000|2022-09-22 03:20:00|14.35|12.55|14.42|12.62|14.43|12.63|14.3|12.5|0
1663817100000|2022-09-22 03:25:00|14.41|12.61|14.35|12.55|14.42|12.62|14.35|12.55|0
1663817400000|2022-09-22 03:30:00|14.37|12.57|14.4|12.6|14.48|12.68|14.36|12.56|0
1663817700000|2022-09-22 03:35:00|14.39|12.59|14.47|12.67|14.5|12.7|14.39|12.59|0
1663818000000|2022-09-22 03:40:00|14.46|12.66|14.53|12.73|14.55|12.75|14.46|12.66|0
1663818300000|2022-09-22 03:45:00|14.51|12.71|14.48|12.68|14.53|12.73|14.44|12.64|0
1663818600000|2022-09-22 03:50:00|14.47|12.67|14.45|12.65|14.5|12.7|14.45|12.65|0
1663818900000|2022-09-22 03:55:00|14.44|12.64|14.38|12.58|14.44|12.64|14.33|12.53|0
1663819200000|2022-09-22 04:00:00|14.39|12.59|14.44|12.64|14.45|12.65|14.36|12.56|0
1663819500000|2022-09-22 04:05:00|14.43|12.63|14.48|12.68|14.52|12.72|14.43|12.63|0
1663819800000|2022-09-22 04:10:00|14.47|12.67|14.45|12.65|14.5|12.7|14.44|12.64|0
1663820100000|2022-09-22 04:15:00|14.44|12.64|14.49|12.69|14.51|12.71|14.4|12.6|0
1663820400000|2022-09-22 04:20:00|14.5|12.7|14.58|12.78|14.64|12.84|14.5|12.7|0
1663820700000|2022-09-22 04:25:00|14.59|12.79|14.65|12.85|14.68|12.88|14.59|12.79|0
1663821000000|2022-09-22 04:30:00|14.64|12.84|14.64|12.84|14.69|12.89|14.62|12.82|0
1663821300000|2022-09-22 04:35:00|14.63|12.83|14.56|12.76|14.66|12.86|14.53|12.73|0
1663821600000|2022-09-22 04:40:00|14.55|12.75|14.53|12.73|14.56|12.76|14.53|12.73|0
1663821900000|2022-09-22 04:45:00|14.52|12.72|14.56|12.76|14.61|12.81|14.49|12.69|0
1663822200000|2022-09-22 04:50:00|14.57|12.77|14.58|12.78|14.62|12.82|14.51|12.71|0
1663822500000|2022-09-22 04:55:00|14.57|12.77|14.48|12.68|14.57|12.77|14.48|12.68|0
1663822800000|2022-09-22 05:00:00|14.49|12.69|14.63|12.83|14.63|12.83|14.44|12.64|0
1663823100000|2022-09-22 05:05:00|14.62|12.82|14.66|12.86|14.66|12.86|14.56|12.76|0
1663823400000|2022-09-22 05:10:00|14.67|12.87|14.46|12.66|14.67|12.87|14.46|12.66|0
1663823700000|2022-09-22 05:15:00|14.45|12.65|14.55|12.75|14.57|12.77|14.45|12.65|0
1663824000000|2022-09-22 05:20:00|14.53|12.73|14.62|12.82|14.63|12.83|14.5|12.7|0
1663824300000|2022-09-22 05:25:00|14.6|12.8|14.63|12.83|14.64|12.84|14.59|12.79|0
1663824600000|2022-09-22 05:30:00|14.6|12.8|14.86|13.06|14.88|13.08|14.56|12.76|0
1663824900000|2022-09-22 05:35:00|14.84|13.04|14.87|13.07|14.91|13.11|14.76|12.96|0
1663825200000|2022-09-22 05:40:00|14.89|13.09|14.83|13.03|14.92|13.12|14.8|13|0
1663825500000|2022-09-22 05:45:00|14.81|13.01|14.75|12.95|14.83|13.03|14.74|12.94|0
1663825800000|2022-09-22 05:50:00|14.77|12.97|14.73|12.93|14.78|12.98|14.68|12.88|0
1663826100000|2022-09-22 05:55:00|14.74|12.94|14.58|12.78|14.78|12.98|14.57|12.77|0
1663826400000|2022-09-22 06:00:00|14.57|12.77|14.44|12.64|14.68|12.88|14.3|12.5|0
1663826700000|2022-09-22 06:05:00|14.43|12.63|14.61|12.81|14.66|12.86|14.37|12.57|0
1663827000000|2022-09-22 06:10:00|14.59|12.79|14.41|12.61|14.68|12.88|14.41|12.61|0
1663827300000|2022-09-22 06:15:00|14.42|12.62|14.44|12.64|14.52|12.72|14.38|12.58|0
1663827600000|2022-09-22 06:20:00|14.42|12.62|14.49|12.69|14.62|12.82|14.41|12.61|0
1663827900000|2022-09-22 06:25:00|14.45|12.65|14.59|12.79|14.63|12.83|14.45|12.65|0
1663828200000|2022-09-22 06:30:00|14.58|12.78|13.76|11.96|14.58|12.78|13.76|11.96|0
1663828500000|2022-09-22 06:35:00|13.78|11.98|13.68|11.88|13.83|12.03|13.62|11.82|0
1663828800000|2022-09-22 06:40:00|13.67|11.87|13.52|11.72|13.67|11.87|13.5|11.7|0
1663829100000|2022-09-22 06:45:00|13.53|11.73|13.47|11.67|13.53|11.73|13.34|11.54|0
1663829400000|2022-09-22 06:50:00|13.48|11.68|13.58|11.78|13.59|11.79|13.43|11.63|0
1663829700000|2022-09-22 06:55:00|13.54|11.74|13.59|11.79|13.67|11.87|13.51|11.71|0
1663830000000|2022-09-22 07:00:00|13.53|11.73|13.48|11.68|13.56|11.76|13.36|11.56|0
1663830300000|2022-09-22 07:05:00|13.39|11.79|13.43|11.83|13.55|11.95|13.38|11.78|0
1663830600000|2022-09-22 07:10:00|13.45|11.85|13.54|11.94|13.54|11.94|13.34|11.74|0
1663830900000|2022-09-22 07:15:00|13.53|11.93|13.78|12.18|13.85|12.25|13.53|11.93|0
1663831200000|2022-09-22 07:20:00|13.77|12.17|13.81|12.21|13.88|12.28|13.69|12.09|0
1663831500000|2022-09-22 07:25:00|13.78|12.18|14|12.4|14.11|12.51|13.75|12.15|0
1663831800000|2022-09-22 07:30:00|13.97|12.37|14.07|12.47|14.17|12.57|13.9|12.3|0
1663832100000|2022-09-22 07:35:00|14.1|12.5|14.08|12.48|14.19|12.59|13.97|12.37|0
1663832400000|2022-09-22 07:40:00|14.1|12.5|14.26|12.66|14.27|12.67|14.04|12.44|0
1663832700000|2022-09-22 07:45:00|14.29|12.69|15.08|13.48|15.08|13.48|14.29|12.69|0
1663833000000|2022-09-22 07:50:00|15.09|13.49|15.21|13.61|15.31|13.71|14.98|13.38|0
1663833300000|2022-09-22 07:55:00|15.24|13.64|15.19|13.59|15.25|13.65|15.09|13.49|0
1663833600000|2022-09-22 08:00:00|15.17|13.57|15.54|13.94|15.55|13.95|15.11|13.51|0
1663833900000|2022-09-22 08:05:00|15.57|13.97|15.37|13.77|15.64|14.04|15.27|13.67|0
1663834200000|2022-09-22 08:10:00|15.36|13.76|15.28|13.68|15.49|13.89|15.28|13.68|0
1663834500000|2022-09-22 08:15:00|15.3|13.7|15.6|14|15.6|14|15.3|13.7|0
1663834800000|2022-09-22 08:20:00|15.58|13.98|15.69|14.09|15.78|14.18|15.53|13.93|0
1663835100000|2022-09-22 08:25:00|15.68|14.08|15.61|14.01|15.74|14.14|15.53|13.93|0
1663835400000|2022-09-22 08:30:00|15.59|13.99|15.78|14.18|15.84|14.24|15.59|13.99|0
1663835700000|2022-09-22 08:35:00|15.82|14.22|15.96|14.36|16.02|14.42|15.81|14.21|0
1663836000000|2022-09-22 08:40:00|15.94|14.34|16.27|14.67|16.27|14.67|15.93|14.33|0
1663836300000|2022-09-22 08:45:00|16.26|14.66|14.86|13.26|16.44|14.84|14.79|13.19|0
1663836600000|2022-09-22 08:50:00|14.89|13.29|14.74|13.14|14.99|13.39|14.67|13.07|0
1663836900000|2022-09-22 08:55:00|14.71|13.11|14.79|13.19|14.81|13.21|14.64|13.04|0
1663837200000|2022-09-22 09:00:00|14.77|13.17|14.54|12.94|14.8|13.2|14.44|12.84|0
1663837500000|2022-09-22 09:05:00|14.53|12.93|14.17|12.57|14.58|12.98|14.13|12.53|0
1663837800000|2022-09-22 09:10:00|14.14|12.54|14.38|12.78|14.41|12.81|14.13|12.53|0
1663838100000|2022-09-22 09:15:00|14.39|12.79|14.2|12.6|14.51|12.91|14.16|12.56|0
1663838400000|2022-09-22 09:20:00|14.18|12.58|14.11|12.51|14.34|12.74|14.09|12.49|0
1663838700000|2022-09-22 09:25:00|14.1|12.5|14.24|12.64|14.27|12.67|14.07|12.47|0
1663839000000|2022-09-22 09:30:00|14.27|12.67|14.15|12.55|14.43|12.83|14.15|12.55|0
1663839300000|2022-09-22 09:35:00|14.14|12.54|13.84|12.24|14.22|12.62|13.84|12.24|0
1663839600000|2022-09-22 09:40:00|13.85|12.25|13.77|12.17|13.88|12.28|13.69|12.09|0
1663839900000|2022-09-22 09:45:00|13.78|12.18|13.77|12.17|13.95|12.35|13.73|12.13|0
1663840200000|2022-09-22 09:50:00|13.75|12.15|13.89|12.29|13.9|12.3|13.7|12.1|0
1663840500000|2022-09-22 09:55:00|13.9|12.3|13.94|12.34|14.03|12.43|13.86|12.26|0
1663840800000|2022-09-22 10:00:00|13.93|12.33|13.67|12.07|13.99|12.39|13.64|12.04|0
1663841100000|2022-09-22 10:05:00|13.66|12.06|13.71|12.11|13.82|12.22|13.63|12.03|0
1663841400000|2022-09-22 10:10:00|13.74|12.14|14.32|12.72|14.66|13.06|13.58|11.98|0
1663841700000|2022-09-22 10:15:00|14.3|12.7|14.39|12.79|14.41|12.81|14.3|12.7|0
1663842000000|2022-09-22 10:20:00|14.38|12.78|14.55|12.95|14.59|12.99|14.36|12.76|0
1663842300000|2022-09-22 10:25:00|14.54|12.94|14.75|13.15|14.75|13.15|14.54|12.94|0
1663842600000|2022-09-22 10:30:00|14.76|13.16|14.98|13.38|15.01|13.41|14.75|13.15|0
1663842900000|2022-09-22 10:35:00|14.97|13.37|15|13.4|15.04|13.44|14.87|13.27|0
1663843200000|2022-09-22 10:40:00|14.98|13.38|14.81|13.21|14.99|13.39|14.71|13.11|0
1663843500000|2022-09-22 10:45:00|14.82|13.22|14.62|13.02|14.84|13.24|14.59|12.99|0
1663843800000|2022-09-22 10:50:00|14.63|13.03|14.89|13.29|14.98|13.38|14.62|13.02|0
1663844100000|2022-09-22 10:55:00|14.88|13.28|14.89|13.29|14.97|13.37|14.83|13.23|0
1663844400000|2022-09-22 11:00:00|14.86|13.26|14.7|13.1|15|13.4|14.43|12.83|0
1663844700000|2022-09-22 11:05:00|14.71|13.11|14.22|12.62|14.75|13.15|14.22|12.62|0
1663845000000|2022-09-22 11:10:00|14.2|12.6|14.01|12.41|14.28|12.68|14.01|12.41|0
1663845300000|2022-09-22 11:15:00|14.03|12.43|14.25|12.65|14.3|12.7|14.03|12.43|0
1663845600000|2022-09-22 11:20:00|14.26|12.66|14.09|12.49|14.32|12.72|13.96|12.36|0
1663845900000|2022-09-22 11:25:00|14.07|12.47|13.72|12.12|14.15|12.55|13.68|12.08|0
1663846200000|2022-09-22 11:30:00|13.71|12.11|13.85|12.25|13.93|12.33|13.71|12.11|0
1663846500000|2022-09-22 11:35:00|13.86|12.26|14.19|12.59|14.19|12.59|13.83|12.23|0
1663846800000|2022-09-22 11:40:00|14.18|12.58|14.25|12.65|14.26|12.66|14|12.4|0
1663847100000|2022-09-22 11:45:00|14.2|12.6|14.09|12.49|14.2|12.6|13.94|12.34|0
1663847400000|2022-09-22 11:50:00|14.08|12.48|14.46|12.86|14.46|12.86|14.08|12.48|0
1663847700000|2022-09-22 11:55:00|14.47|12.87|14.58|12.98|14.68|13.08|14.44|12.84|0
1663848000000|2022-09-22 12:00:00|14.61|13.01|14.61|13.01|14.63|13.03|14.39|12.79|0
1663848300000|2022-09-22 12:05:00|14.63|13.03|14.6|13|14.64|13.04|14.36|12.76|0
1663848600000|2022-09-22 12:10:00|14.63|13.03|15|13.4|15|13.4|14.61|13.01|0
1663848900000|2022-09-22 12:15:00|15.08|13.48|14.94|13.34|15.12|13.52|14.91|13.31|0
1663849200000|2022-09-22 12:20:00|14.96|13.36|14.28|12.68|14.97|13.37|14.25|12.65|0
1663849500000|2022-09-22 12:25:00|14.29|12.69|14.33|12.73|14.5|12.9|14.26|12.66|0
1663849800000|2022-09-22 12:30:00|14.27|12.67|14.16|12.56|14.27|12.67|13.93|12.33|0
1663850100000|2022-09-22 12:35:00|14.09|12.49|14.64|13.04|14.8|13.2|14.04|12.44|0
1663850400000|2022-09-22 12:40:00|14.6|13|14.83|13.23|14.95|13.35|14.6|13|0
1663850700000|2022-09-22 12:45:00|14.84|13.24|15.05|13.45|15.17|13.57|14.79|13.19|0
1663851000000|2022-09-22 12:50:00|15.03|13.43|15.14|13.54|15.34|13.74|14.95|13.35|0
1663851300000|2022-09-22 12:55:00|15.11|13.51|14.9|13.3|15.24|13.64|14.89|13.29|0
1663851600000|2022-09-22 13:00:00|14.89|13.29|14.54|12.94|14.9|13.3|14.53|12.93|0
1663851900000|2022-09-22 13:05:00|14.53|12.93|14.61|13.01|14.64|13.04|14.51|12.91|0
1663852200000|2022-09-22 13:10:00|14.58|12.98|14.36|12.76|14.61|13.01|14.3|12.7|0
1663852500000|2022-09-22 13:15:00|14.37|12.77|14.2|12.6|14.45|12.85|14.2|12.6|0
1663852800000|2022-09-22 13:20:00|14.21|12.61|13.92|12.32|14.26|12.66|13.83|12.23|0
1663853100000|2022-09-22 13:25:00|13.91|12.31|13.8|12.2|14.02|12.42|13.75|12.15|0
1663853400000|2022-09-22 13:30:00|13.84|12.24|13.9|12.3|14.45|12.85|13.84|12.24|0
1663853700000|2022-09-22 13:35:00|13.83|12.23|13.42|11.82|14.14|12.54|13.38|11.78|0
1663854000000|2022-09-22 13:40:00|13.41|11.81|13.13|11.53|13.57|11.97|13|11.4|0
1663854300000|2022-09-22 13:45:00|13.11|11.51|12.99|11.39|13.38|11.78|12.95|11.35|0
1663854600000|2022-09-22 13:50:00|13|11.4|13.49|11.89|13.57|11.97|12.75|11.15|0
1663854900000|2022-09-22 13:55:00|13.48|11.88|13.52|11.92|13.66|12.06|13.23|11.63|0
1663855200000|2022-09-22 14:00:00|13.44|11.84|13.3|11.7|13.54|11.94|13.15|11.55|0
1663855500000|2022-09-22 14:05:00|13.32|11.72|13.73|12.13|13.84|12.24|13.26|11.66|0
1663855800000|2022-09-22 14:10:00|13.69|12.09|14.24|12.64|14.26|12.66|13.46|11.86|0
1663856100000|2022-09-22 14:15:00|14.31|12.71|13.63|12.03|14.36|12.76|13.61|12.01|0
1663856400000|2022-09-22 14:20:00|13.62|12.02|13.58|11.98|13.77|12.17|13.38|11.78|0
1663856700000|2022-09-22 14:25:00|13.54|11.94|13.84|12.24|13.89|12.29|13.47|11.87|0
1663857000000|2022-09-22 14:30:00|13.81|12.21|13.61|12.01|14.14|12.54|13.43|11.83|0
1663857300000|2022-09-22 14:35:00|13.59|11.99|13.82|12.22|13.88|12.28|13.42|11.82|0
1663857600000|2022-09-22 14:40:00|13.78|12.18|13.49|11.89|13.89|12.29|13.43|11.83|0
1663857900000|2022-09-22 14:45:00|13.47|11.87|13.15|11.55|13.7|12.1|12.98|11.38|0
1663858200000|2022-09-22 14:50:00|13.13|11.53|12.8|11.2|13.13|11.53|12.77|11.17|0
1663858500000|2022-09-22 14:55:00|12.77|11.17|12.61|11.01|12.96|11.36|12.52|10.92|0
1663858800000|2022-09-22 15:00:00|12.57|10.97|12.51|10.91|12.66|11.06|12.44|10.84|0
1663859100000|2022-09-22 15:05:00|12.52|10.92|12.83|11.23|12.91|11.31|12.49|10.89|0
1663859400000|2022-09-22 15:10:00|12.82|11.22|12.48|10.88|12.83|11.23|12.48|10.88|0
1663859700000|2022-09-22 15:15:00|12.5|10.9|12.42|10.82|12.66|11.06|12.39|10.79|0
1663860000000|2022-09-22 15:20:00|12.4|10.8|12.39|10.79|12.53|10.93|12.27|10.67|0
1663860300000|2022-09-22 15:25:00|12.42|10.82|12.68|11.08|12.79|11.19|12.42|10.82|0
1663860600000|2022-09-22 15:30:00|12.69|11.09|12.77|11.17|13.01|11.41|12.6|11|0
1663860900000|2022-09-22 15:35:00|12.76|11.16|12.86|11.26|12.95|11.35|12.7|11.1|0
1663861200000|2022-09-22 15:40:00|12.84|11.24|12.7|11.1|12.87|11.27|12.58|10.98|0
1663861500000|2022-09-22 15:45:00|12.62|11.02|13.14|11.54|13.17|11.57|12.62|11.02|0
1663861800000|2022-09-22 15:50:00|13.11|11.51|13.02|11.42|13.24|11.64|12.97|11.37|0
1663862100000|2022-09-22 15:55:00|13.01|11.41|12.79|11.19|13.1|11.5|12.61|11.01|0
1663862400000|2022-09-22 16:00:00|12.74|11.14|12.93|11.33|13.1|11.5|12.73|11.13|0
1663862700000|2022-09-22 16:05:00|12.96|11.36|13|11.4|13.01|11.41|12.76|11.16|0
1663863000000|2022-09-22 16:10:00|12.97|11.37|12.75|11.15|13.02|11.42|12.62|11.02|0
1663863300000|2022-09-22 16:15:00|12.76|11.16|12.94|11.34|12.99|11.39|12.68|11.08|0
1663863600000|2022-09-22 16:20:00|12.96|11.36|13.52|11.92|13.56|11.96|12.79|11.19|0
1663863900000|2022-09-22 16:25:00|13.51|11.91|13.07|11.47|13.52|11.92|13.05|11.45|0
1663864200000|2022-09-22 16:30:00|13.05|11.45|12.87|11.27|13.07|11.47|12.85|11.25|0
1663864500000|2022-09-22 16:35:00|12.88|11.28|13.11|11.51|13.21|11.61|12.85|11.25|0
1663864800000|2022-09-22 16:40:00|13.14|11.54|13.15|11.55|13.28|11.68|13.05|11.45|0
1663865100000|2022-09-22 16:45:00|13.16|11.56|13.03|11.43|13.31|11.71|12.99|11.39|0
1663865400000|2022-09-22 16:50:00|13.02|11.42|13.24|11.64|13.42|11.82|12.99|11.39|0
1663865700000|2022-09-22 16:55:00|13.27|11.67|13.12|11.52|13.52|11.92|13.1|11.5|0
1663866000000|2022-09-22 17:00:00|13.11|11.51|12.99|11.39|13.24|11.64|12.93|11.33|0
1663866300000|2022-09-22 17:05:00|12.97|11.37|12.79|11.19|13.09|11.49|12.79|11.19|0
1663866600000|2022-09-22 17:10:00|12.8|11.2|12.7|11.1|12.9|11.3|12.67|11.07|0
1663866900000|2022-09-22 17:15:00|12.67|11.07|12.73|11.13|12.77|11.17|12.51|10.91|0
1663867200000|2022-09-22 17:20:00|12.75|11.15|12.7|11.1|12.86|11.26|12.63|11.03|0
1663867500000|2022-09-22 17:25:00|12.72|11.12|13.03|11.43|13.03|11.43|12.72|11.12|0
1663867800000|2022-09-22 17:30:00|12.99|11.39|13.18|11.58|13.2|11.6|12.99|11.39|0
1663868100000|2022-09-22 17:35:00|13.2|11.6|13.13|11.53|13.28|11.68|13.07|11.47|0
1663868400000|2022-09-22 17:40:00|13.11|11.51|12.98|11.38|13.22|11.62|12.98|11.38|0
1663868700000|2022-09-22 17:45:00|12.96|11.36|13.09|11.49|13.14|11.54|12.87|11.27|0
1663869000000|2022-09-22 17:50:00|13.1|11.5|13.37|11.77|13.42|11.82|13.08|11.48|0
1663869300000|2022-09-22 17:55:00|13.35|11.75|13.29|11.69|13.45|11.85|13.22|11.62|0
1663869600000|2022-09-22 18:00:00|13.3|11.7|12.99|11.39|13.37|11.77|12.99|11.39|0
1663869900000|2022-09-22 18:05:00|12.97|11.37|12.86|11.26|13.15|11.55|12.83|11.23|0
1663870200000|2022-09-22 18:10:00|12.84|11.24|12.73|11.13|12.92|11.32|12.7|11.1|0
1663870500000|2022-09-22 18:15:00|12.72|11.12|12.7|11.1|12.84|11.24|12.65|11.05|0
1663870800000|2022-09-22 18:20:00|12.72|11.12|12.8|11.2|13.02|11.42|12.72|11.12|0
1663871100000|2022-09-22 18:25:00|12.77|11.17|12.98|11.38|13.1|11.5|12.73|11.13|0
1663871400000|2022-09-22 18:30:00|12.96|11.36|13.1|11.5|13.19|11.59|12.85|11.25|0
1663871700000|2022-09-22 18:35:00|13.07|11.47|12.93|11.33|13.29|11.69|12.84|11.24|0
1663872000000|2022-09-22 18:40:00|12.94|11.34|12.84|11.24|12.97|11.37|12.74|11.14|0
1663872300000|2022-09-22 18:45:00|12.83|11.23|12.68|11.08|12.83|11.23|12.53|10.93|0
1663872600000|2022-09-22 18:50:00|12.69|11.09|13.19|11.59|13.36|11.76|12.69|11.09|0
1663872900000|2022-09-22 18:55:00|13.22|11.62|13.26|11.66|13.37|11.77|13.1|11.5|0
1663873200000|2022-09-22 19:00:00|13.27|11.67|13.59|11.99|13.75|12.15|13.27|11.67|0
1663873500000|2022-09-22 19:05:00|13.6|12|12.99|11.39|13.76|12.16|12.88|11.28|0
1663873800000|2022-09-22 19:10:00|13|11.4|13.46|11.86|13.48|11.88|13|11.4|0
1663874100000|2022-09-22 19:15:00|13.48|11.88|13.04|11.44|13.48|11.88|13.04|11.44|0
1663874400000|2022-09-22 19:20:00|13.05|11.45|12.77|11.17|13.09|11.49|12.74|11.14|0
1663874700000|2022-09-22 19:25:00|12.75|11.15|12.96|11.36|12.97|11.37|12.53|10.93|0
1663875000000|2022-09-22 19:30:00|12.97|11.37|13.14|11.54|13.22|11.62|12.95|11.35|0
1663875300000|2022-09-22 19:35:00|13.18|11.58|13.05|11.45|13.37|11.77|13.04|11.44|0
1663875600000|2022-09-22 19:40:00|13.08|11.48|13.08|11.48|13.14|11.54|12.89|11.29|0
1663875900000|2022-09-22 19:45:00|13.04|11.44|13.63|12.03|13.72|12.12|13.04|11.44|0
1663876200000|2022-09-22 19:50:00|13.46|11.86|12.75|11.15|13.51|11.91|12.73|11.13|0
1663876500000|2022-09-22 19:55:00|12.79|11.19|12.01|10.41|12.79|11.19|11.98|10.38|0
1663876800000|2022-09-22 20:00:00|12.03|10.43|12.4|10.8|12.41|10.81|11.85|10.25|0
1663877100000|2022-09-22 20:05:00|12.41|10.81|12.65|11.05|12.67|11.07|12.41|10.81|0
1663877400000|2022-09-22 20:10:00|12.64|11.04|12.52|10.92|12.69|11.09|12.52|10.92|0
1663877700000|2022-09-22 20:15:00|12.63|10.83|12.6|10.8|12.66|10.86|12.56|10.76|0
1663878000000|2022-09-22 20:20:00|12.61|10.81|12.54|10.74|12.61|10.81|12.51|10.71|0
1663878300000|2022-09-22 20:25:00|12.55|10.75|12.55|10.75|12.57|10.77|12.51|10.71|0
1663878600000|2022-09-22 20:30:00|12.53|10.73|12.41|10.61|12.53|10.73|12.39|10.59|0
1663878900000|2022-09-22 20:35:00|12.4|10.6|12.53|10.73|12.53|10.73|12.4|10.6|0
1663879200000|2022-09-22 20:40:00|12.52|10.72|12.56|10.76|12.61|10.81|12.52|10.72|0
1663879500000|2022-09-22 20:45:00|12.57|10.77|12.62|10.82|12.62|10.82|12.57|10.77|0
1663879800000|2022-09-22 20:50:00|12.61|10.81|12.65|10.85|12.66|10.86|12.57|10.77|0
1663880100000|2022-09-22 20:55:00|12.66|10.86|12.58|10.78|12.66|10.86|12.56|10.76|0
1663880400000|2022-09-22 21:00:00|12.6|10.8|12.58|10.78|12.61|10.81|12.57|10.77|0
1663880700000|2022-09-22 21:05:00|12.57|10.77|12.55|10.75|12.57|10.77|12.54|10.74|0
1663881000000|2022-09-22 21:10:00|12.59|10.79|12.58|10.78|12.61|10.81|12.57|10.77|0
1663881300000|2022-09-22 21:15:00|12.57|10.77|12.6|10.8|12.61|10.81|12.57|10.77|0
1663881600000|2022-09-22 21:20:00|12.61|10.81|12.59|10.79|12.61|10.81|12.58|10.78|0
1663881900000|2022-09-22 21:25:00|12.6|10.8|12.61|10.81|12.61|10.81|12.59|10.79|0
1663882200000|2022-09-22 21:30:00|12.6|10.8|12.63|10.83|12.63|10.83|12.6|10.8|0
1663882500000|2022-09-22 21:35:00|12.62|10.82|12.64|10.84|12.64|10.84|12.62|10.82|0
1663882800000|2022-09-22 21:40:00|12.65|10.85|12.65|10.85|12.65|10.85|12.64|10.84|0
1663883100000|2022-09-22 21:45:00|12.66|10.86|12.68|10.88|12.68|10.88|12.65|10.85|0
1663883400000|2022-09-22 21:50:00|12.69|10.89|12.66|10.86|12.69|10.89|12.65|10.85|0
1663883700000|2022-09-22 21:55:00|12.67|10.87|12.69|10.89|12.7|10.9|12.67|10.87|0
1663884000000|2022-09-22 22:00:00|12.75|10.95|12.63|10.83|12.75|10.95|12.61|10.81|0
1663884300000|2022-09-22 22:05:00|12.64|10.84|12.68|10.88|12.68|10.88|12.58|10.78|0
1663884600000|2022-09-22 22:10:00|12.69|10.89|12.73|10.93|12.77|10.97|12.58|10.78|0
1663884900000|2022-09-22 22:15:00|12.7|10.9|12.71|10.91|12.74|10.94|12.68|10.88|0
1663885200000|2022-09-22 22:20:00|12.73|10.93|12.81|11.01|12.83|11.03|12.71|10.91|0
1663885500000|2022-09-22 22:25:00|12.8|11|12.8|11|12.84|11.04|12.79|10.99|0
1663885800000|2022-09-22 22:30:00|12.79|10.99|12.73|10.93|12.8|11|12.73|10.93|0
1663886100000|2022-09-22 22:35:00|12.74|10.94|12.78|10.98|12.83|11.03|12.73|10.93|0
1663886400000|2022-09-22 22:40:00|12.76|10.96|12.49|10.69|12.79|10.99|12.46|10.66|0
1663886700000|2022-09-22 22:45:00|12.47|10.67|12.55|10.75|12.61|10.81|12.47|10.67|0
1663887000000|2022-09-22 22:50:00|12.56|10.76|12.56|10.76|12.64|10.84|12.55|10.75|0
1663887300000|2022-09-22 22:55:00|12.55|10.75|12.64|10.84|12.69|10.89|12.51|10.71|0
1663887600000|2022-09-22 23:00:00|12.63|10.83|12.77|10.97|12.77|10.97|12.57|10.77|0
1663887900000|2022-09-22 23:05:00|12.78|10.98|12.74|10.94|12.79|10.99|12.67|10.87|0
1663888200000|2022-09-22 23:10:00|12.73|10.93|12.7|10.9|12.77|10.97|12.7|10.9|0
1663888500000|2022-09-22 23:15:00|12.69|10.89|12.73|10.93|12.74|10.94|12.68|10.88|0
1663888800000|2022-09-22 23:20:00|12.72|10.92|12.63|10.83|12.72|10.92|12.63|10.83|0
1663889100000|2022-09-22 23:25:00|12.62|10.82|12.72|10.92|12.73|10.93|12.62|10.82|0
1663889400000|2022-09-22 23:30:00|12.71|10.91|12.78|10.98|12.8|11|12.69|10.89|0
1663889700000|2022-09-22 23:35:00|12.77|10.97|12.76|10.96|12.78|10.98|12.74|10.94|0
1663890000000|2022-09-22 23:40:00|12.77|10.97|12.77|10.97|12.81|11.01|12.77|10.97|0
1663890300000|2022-09-22 23:45:00|12.76|10.96|12.69|10.89|12.79|10.99|12.67|10.87|0
1663890600000|2022-09-22 23:50:00|12.71|10.91|12.85|11.05|12.86|11.06|12.68|10.88|0
1663890900000|2022-09-22 23:55:00|12.86|11.06|12.82|11.02|12.86|11.06|12.8|11|0
1663891200000|2022-09-23 00:00:00|12.85|11.05|12.93|11.13|13.04|11.24|12.85|11.05|0
1663891500000|2022-09-23 00:05:00|12.92|11.12|12.78|10.98|12.93|11.13|12.78|10.98|0
1663891800000|2022-09-23 00:10:00|12.77|10.97|12.77|10.97|12.82|11.02|12.71|10.91|0
1663892100000|2022-09-23 00:15:00|12.74|10.94|12.83|11.03|12.88|11.08|12.74|10.94|0
1663892400000|2022-09-23 00:20:00|12.82|11.02|12.84|11.04|12.91|11.11|12.82|11.02|0
1663892700000|2022-09-23 00:25:00|12.83|11.03|12.86|11.06|12.91|11.11|12.77|10.97|0
1663893000000|2022-09-23 00:30:00|12.85|11.05|12.89|11.09|13|11.2|12.84|11.04|0
1663893300000|2022-09-23 00:35:00|12.86|11.06|12.83|11.03|12.87|11.07|12.82|11.02|0
1663893600000|2022-09-23 00:40:00|12.84|11.04|12.88|11.08|12.89|11.09|12.79|10.99|0
1663893900000|2022-09-23 00:45:00|12.87|11.07|12.9|11.1|12.96|11.16|12.86|11.06|0
1663894200000|2022-09-23 00:50:00|12.89|11.09|12.86|11.06|12.9|11.1|12.84|11.04|0
1663894500000|2022-09-23 00:55:00|12.85|11.05|12.8|11|12.89|11.09|12.8|11|0
1663894800000|2022-09-23 01:00:00|12.79|10.99|12.82|11.02|12.85|11.05|12.73|10.93|0
1663895100000|2022-09-23 01:05:00|12.81|11.01|12.65|10.85|12.84|11.04|12.64|10.84|0
1663895400000|2022-09-23 01:10:00|12.64|10.84|12.78|10.98|12.78|10.98|12.64|10.84|0
1663895700000|2022-09-23 01:15:00|12.76|10.96|12.76|10.96|12.79|10.99|12.68|10.88|0
1663896000000|2022-09-23 01:20:00|12.78|10.98|12.72|10.92|12.8|11|12.67|10.87|0
1663896300000|2022-09-23 01:25:00|12.69|10.89|12.6|10.8|12.75|10.95|12.6|10.8|0
1663896600000|2022-09-23 01:30:00|12.57|10.77|12.62|10.82|12.64|10.84|12.55|10.75|0
1663896900000|2022-09-23 01:35:00|12.64|10.84|12.58|10.78|12.69|10.89|12.57|10.77|0
1663897200000|2022-09-23 01:40:00|12.59|10.79|12.67|10.87|12.7|10.9|12.59|10.79|0
1663897500000|2022-09-23 01:45:00|12.66|10.86|12.68|10.88|12.71|10.91|12.62|10.82|0
1663897800000|2022-09-23 01:50:00|12.67|10.87|12.7|10.9|12.73|10.93|12.62|10.82|0
1663898100000|2022-09-23 01:55:00|12.68|10.88|12.81|11.01|12.84|11.04|12.67|10.87|0
1663898400000|2022-09-23 02:00:00|12.82|11.02|12.72|10.92|12.82|11.02|12.69|10.89|0
1663898700000|2022-09-23 02:05:00|12.73|10.93|12.76|10.96|12.78|10.98|12.72|10.92|0
1663899000000|2022-09-23 02:10:00|12.75|10.95|12.66|10.86|12.76|10.96|12.66|10.86|0
1663899300000|2022-09-23 02:15:00|12.64|10.84|12.57|10.77|12.64|10.84|12.53|10.73|0
1663899600000|2022-09-23 02:20:00|12.59|10.79|12.44|10.64|12.59|10.79|12.42|10.62|0
1663899900000|2022-09-23 02:25:00|12.46|10.66|12.33|10.53|12.46|10.66|12.32|10.52|0
1663900200000|2022-09-23 02:30:00|12.34|10.54|12.17|10.37|12.36|10.56|12.1|10.3|0
1663900500000|2022-09-23 02:35:00|12.16|10.36|12.25|10.45|12.26|10.46|12.16|10.36|0
1663900800000|2022-09-23 02:40:00|12.23|10.43|12.25|10.45|12.27|10.47|12.15|10.35|0
1663901100000|2022-09-23 02:45:00|12.26|10.46|12.29|10.49|12.33|10.53|12.25|10.45|0
1663901400000|2022-09-23 02:50:00|12.28|10.48|12.34|10.54|12.35|10.55|12.27|10.47|0
1663901700000|2022-09-23 02:55:00|12.32|10.52|12.31|10.51|12.36|10.56|12.29|10.49|0
1663902000000|2022-09-23 03:00:00|12.32|10.52|12.32|10.52|12.34|10.54|12.23|10.43|0
1663902300000|2022-09-23 03:05:00|12.33|10.53|12.4|10.6|12.41|10.61|12.33|10.53|0
1663902600000|2022-09-23 03:10:00|12.39|10.59|12.39|10.59|12.4|10.6|12.35|10.55|0
1663902900000|2022-09-23 03:15:00|12.38|10.58|12.4|10.6|12.46|10.66|12.35|10.55|0
1663903200000|2022-09-23 03:20:00|12.39|10.59|12.3|10.5|12.4|10.6|12.27|10.47|0
1663903500000|2022-09-23 03:25:00|12.32|10.52|12.35|10.55|12.36|10.56|12.29|10.49|0
1663903800000|2022-09-23 03:30:00|12.33|10.53|12.25|10.45|12.33|10.53|12.24|10.44|0
1663904100000|2022-09-23 03:35:00|12.24|10.44|12.19|10.39|12.25|10.45|12.16|10.36|0
1663904400000|2022-09-23 03:40:00|12.21|10.41|12.13|10.33|12.21|10.41|12.08|10.28|0
1663904700000|2022-09-23 03:45:00|12.17|10.37|12.14|10.34|12.17|10.37|12.1|10.3|0
1663905000000|2022-09-23 03:50:00|12.16|10.36|12.14|10.34|12.16|10.36|12.11|10.31|0
1663905300000|2022-09-23 03:55:00|12.13|10.33|12.15|10.35|12.18|10.38|12.11|10.31|0
1663905600000|2022-09-23 04:00:00|12.14|10.34|12.14|10.34|12.2|10.4|12.13|10.33|0
1663905900000|2022-09-23 04:05:00|12.15|10.35|11.74|9.94|12.15|10.35|11.7|9.9|0
1663906200000|2022-09-23 04:10:00|11.75|9.95|11.79|9.99|11.82|10.02|11.74|9.94|0
1663906500000|2022-09-23 04:15:00|11.78|9.98|11.77|9.97|11.81|10.01|11.74|9.94|0
1663906800000|2022-09-23 04:20:00|11.78|9.98|11.89|10.09|11.9|10.1|11.75|9.95|0
1663907100000|2022-09-23 04:25:00|11.9|10.1|11.92|10.12|11.96|10.16|11.9|10.1|0
1663907400000|2022-09-23 04:30:00|11.93|10.13|12|10.2|12.08|10.28|11.91|10.11|0
1663907700000|2022-09-23 04:35:00|12.01|10.21|11.97|10.17|12.03|10.23|11.94|10.14|0
1663908000000|2022-09-23 04:40:00|11.96|10.16|12.01|10.21|12.05|10.25|11.96|10.16|0
1663908300000|2022-09-23 04:45:00|12.02|10.22|11.93|10.13|12.08|10.28|11.9|10.1|0
1663908600000|2022-09-23 04:50:00|11.92|10.12|11.95|10.15|11.98|10.18|11.92|10.12|0
1663908900000|2022-09-23 04:55:00|11.96|10.16|11.84|10.04|11.97|10.17|11.79|9.99|0
1663909200000|2022-09-23 05:00:00|11.83|10.03|12.03|10.23|12.04|10.24|11.83|10.03|0
1663909500000|2022-09-23 05:05:00|12.04|10.24|12.2|10.4|12.28|10.48|12.03|10.23|0
1663909800000|2022-09-23 05:10:00|12.21|10.41|12.24|10.44|12.31|10.51|12.17|10.37|0
1663910100000|2022-09-23 05:15:00|12.25|10.45|12.27|10.47|12.33|10.53|12.22|10.42|0
1663910400000|2022-09-23 05:20:00|12.28|10.48|12.31|10.51|12.37|10.57|12.28|10.48|0
1663910700000|2022-09-23 05:25:00|12.32|10.52|12.26|10.46|12.32|10.52|12.23|10.43|0
1663911000000|2022-09-23 05:30:00|12.28|10.48|12.22|10.42|12.28|10.48|12.22|10.42|0
1663911300000|2022-09-23 05:35:00|12.23|10.43|12.17|10.37|12.24|10.44|12.11|10.31|0
1663911600000|2022-09-23 05:40:00|12.18|10.38|12.09|10.29|12.21|10.41|12.09|10.29|0
1663911900000|2022-09-23 05:45:00|12.08|10.28|12.11|10.31|12.12|10.32|11.99|10.19|0
1663912200000|2022-09-23 05:50:00|12.1|10.3|12.23|10.43|12.23|10.43|12.1|10.3|0
1663912500000|2022-09-23 05:55:00|12.24|10.44|12.15|10.35|12.26|10.46|12.15|10.35|0
1663912800000|2022-09-23 06:00:00|12.13|10.33|12.32|10.52|12.34|10.54|12.04|10.24|0
1663913100000|2022-09-23 06:05:00|12.33|10.53|12.35|10.55|12.44|10.64|12.27|10.47|0
1663913400000|2022-09-23 06:10:00|12.38|10.58|12.41|10.61|12.47|10.67|12.36|10.56|0
1663913700000|2022-09-23 06:15:00|12.39|10.59|12.31|10.51|12.43|10.63|12.3|10.5|0
1663914000000|2022-09-23 06:20:00|12.3|10.5|12.27|10.47|12.35|10.55|12.23|10.43|0
1663914300000|2022-09-23 06:25:00|12.25|10.45|12.05|10.25|12.25|10.45|12.05|10.25|0
1663914600000|2022-09-23 06:30:00|12.07|10.27|12.76|10.96|12.78|10.98|11.89|10.09|0
1663914900000|2022-09-23 06:35:00|12.75|10.95|12.86|11.06|12.92|11.12|12.74|10.94|0
1663915200000|2022-09-23 06:40:00|12.84|11.04|12.65|10.85|12.84|11.04|12.64|10.84|0
1663915500000|2022-09-23 06:45:00|12.68|10.88|12.65|10.85|12.69|10.89|12.55|10.75|0
1663915800000|2022-09-23 06:50:00|12.64|10.84|12.6|10.8|12.65|10.85|12.57|10.77|0
1663916100000|2022-09-23 06:55:00|12.59|10.79|12.5|10.7|12.61|10.81|12.47|10.67|0
1663916400000|2022-09-23 07:00:00|12.55|10.75|12.27|10.04|12.55|10.75|12.07|9.92|0
1663916700000|2022-09-23 07:05:00|12.25|10.03|12.07|10.47|12.34|10.5|11.96|10.02|0
1663917000000|2022-09-23 07:10:00|12.08|10.48|11.99|10.39|12.22|10.62|11.96|10.36|0
1663917300000|2022-09-23 07:15:00|11.98|10.38|12.12|10.52|12.16|10.56|11.95|10.35|0
1663917600000|2022-09-23 07:20:00|12.11|10.51|12.63|11.03|12.69|11.09|11.83|10.23|0
1663917900000|2022-09-23 07:25:00|12.62|11.02|12.71|11.11|12.78|11.18|12.59|10.99|0
1663918200000|2022-09-23 07:30:00|12.69|11.09|12.63|11.03|12.69|11.09|12.44|10.84|0
1663918500000|2022-09-23 07:35:00|12.62|11.02|12.51|10.91|12.64|11.04|12.49|10.89|0
1663918800000|2022-09-23 07:40:00|12.49|10.89|12.55|10.95|12.61|11.01|12.44|10.84|0
1663919100000|2022-09-23 07:45:00|12.56|10.96|12.67|11.07|12.74|11.14|12.45|10.85|0
1663919400000|2022-09-23 07:50:00|12.66|11.06|12.69|11.09|12.74|11.14|12.62|11.02|0
1663919700000|2022-09-23 07:55:00|12.68|11.08|12.68|11.08|12.74|11.14|12.59|10.99|0
1663920000000|2022-09-23 08:00:00|12.69|11.09|12.84|11.24|12.91|11.31|12.67|11.07|0
1663920300000|2022-09-23 08:05:00|12.86|11.26|12.65|11.05|12.88|11.28|12.63|11.03|0
1663920600000|2022-09-23 08:10:00|12.64|11.04|12.47|10.87|12.73|11.13|12.47|10.87|0
1663920900000|2022-09-23 08:15:00|12.45|10.85|12.53|10.93|12.54|10.94|12.39|10.79|0
1663921200000|2022-09-23 08:20:00|12.52|10.92|12.48|10.88|12.52|10.92|12.44|10.84|0
1663921500000|2022-09-23 08:25:00|12.49|10.89|12.41|10.81|12.51|10.91|12.38|10.78|0
1663921800000|2022-09-23 08:30:00|12.42|10.82|12.44|10.84|12.45|10.85|12.29|10.69|0
1663922100000|2022-09-23 08:35:00|12.42|10.82|12.55|10.95|12.59|10.99|12.41|10.81|0
1663922400000|2022-09-23 08:40:00|12.56|10.96|12.46|10.86|12.59|10.99|12.38|10.78|0
1663922700000|2022-09-23 08:45:00|12.49|10.89|12.36|10.76|12.51|10.91|12.35|10.75|0
1663923000000|2022-09-23 08:50:00|12.35|10.75|12.33|10.73|12.48|10.88|12.33|10.73|0
1663923300000|2022-09-23 08:55:00|12.3|10.7|12.23|10.63|12.32|10.72|12.2|10.6|0
1663923600000|2022-09-23 09:00:00|12.22|10.62|12.19|10.59|12.28|10.68|12.12|10.52|0
1663923900000|2022-09-23 09:05:00|12.17|10.57|12.18|10.58|12.2|10.6|12.07|10.47|0
1663924200000|2022-09-23 09:10:00|12.17|10.57|12.12|10.52|12.19|10.59|12.1|10.5|0
1663924500000|2022-09-23 09:15:00|12.11|10.51|12.09|10.49|12.17|10.57|12.08|10.48|0
1663924800000|2022-09-23 09:20:00|12.07|10.47|12.11|10.51|12.14|10.54|12.07|10.47|0
1663925100000|2022-09-23 09:25:00|12.12|10.52|12.02|10.42|12.21|10.61|12.01|10.41|0
1663925400000|2022-09-23 09:30:00|12.03|10.43|12.54|10.26|13.11|10.73|11.93|9.97|0
1663925700000|2022-09-23 09:35:00|12.55|10.27|11.96|10.36|12.56|10.51|11.9|10.14|0
1663926000000|2022-09-23 09:40:00|11.95|10.35|12|10.4|12.08|10.48|11.95|10.35|0
1663926300000|2022-09-23 09:45:00|12.01|10.41|12.18|10.58|12.18|10.58|11.96|10.36|0
1663926600000|2022-09-23 09:50:00|12.17|10.57|11.97|10.37|12.19|10.59|11.97|10.37|0
1663926900000|2022-09-23 09:55:00|12|10.4|12.37|10.77|12.4|10.8|12|10.4|0
1663927200000|2022-09-23 10:00:00|12.36|10.76|12.27|10.67|12.36|10.76|12.22|10.62|0
1663927500000|2022-09-23 10:05:00|12.26|10.66|12.25|10.65|12.38|10.78|12.21|10.61|0
1663927800000|2022-09-23 10:10:00|12.27|10.67|12.27|10.67|12.32|10.72|12.21|10.61|0
1663928100000|2022-09-23 10:15:00|12.26|10.66|12.27|10.67|12.34|10.74|12.23|10.63|0
1663928400000|2022-09-23 10:20:00|12.28|10.68|11.96|10.36|12.28|10.68|11.92|10.32|0
1663928700000|2022-09-23 10:25:00|11.97|10.37|11.88|10.28|12.01|10.41|11.85|10.25|0
1663929000000|2022-09-23 10:30:00|11.89|10.29|11.71|10.11|11.91|10.31|11.69|10.09|0
1663929300000|2022-09-23 10:35:00|11.72|10.12|11.88|10.28|11.88|10.28|11.7|10.1|0
1663929600000|2022-09-23 10:40:00|11.86|10.26|11.65|10.05|11.87|10.27|11.63|10.03|0
1663929900000|2022-09-23 10:45:00|11.64|10.04|11.58|9.98|11.69|10.09|11.57|9.97|0
1663930200000|2022-09-23 10:50:00|11.57|9.97|11.51|9.91|11.6|10|11.48|9.88|0
1663930500000|2022-09-23 10:55:00|11.5|9.9|11.3|9.7|11.5|9.9|11.24|9.64|0
1663930800000|2022-09-23 11:00:00|11.27|9.67|11.35|9.75|11.47|9.87|11.27|9.67|0
1663931100000|2022-09-23 11:05:00|11.33|9.73|11.85|9.69|11.97|10.13|11.32|9.68|0
1663931400000|2022-09-23 11:10:00|11.82|9.67|11.82|9.67|11.94|9.77|11.8|9.65|0
1663931700000|2022-09-23 11:15:00|11.81|9.66|11.83|9.68|11.95|9.78|11.78|9.64|0
1663932000000|2022-09-23 11:20:00|11.82|9.67|11.87|9.71|11.91|9.74|11.76|9.62|0
1663932300000|2022-09-23 11:25:00|11.88|9.72|12.06|9.87|12.09|9.89|11.83|9.68|0
1663932600000|2022-09-23 11:30:00|12.05|9.86|12.07|9.88|12.51|10.23|11.77|9.63|0
1663932900000|2022-09-23 11:35:00|12.06|9.87|12.1|9.9|12.17|9.96|11.97|9.79|0
1663933200000|2022-09-23 11:40:00|12.12|9.91|11.85|9.69|12.14|9.94|11.84|9.68|0
1663933500000|2022-09-23 11:45:00|11.84|9.68|12.09|9.89|12.12|9.91|11.84|9.68|0
1663933800000|2022-09-23 11:50:00|12.1|9.9|12.16|9.95|12.28|10.05|12.05|9.86|0
1663934100000|2022-09-23 11:55:00|12.14|9.93|12.21|9.99|12.25|10.02|12.13|9.92|0
1663934400000|2022-09-23 12:00:00|12.19|9.98|12.32|10.08|12.34|10.09|12.15|9.94|0
1663934700000|2022-09-23 12:05:00|12.34|10.09|11.98|10.38|12.38|10.44|11.92|9.99|0
1663935000000|2022-09-23 12:10:00|11.99|10.39|12.03|10.43|12.09|10.49|11.94|10.34|0
1663935300000|2022-09-23 12:15:00|12.04|10.44|11.78|10.18|12.05|10.45|11.71|10.11|0
1663935600000|2022-09-23 12:20:00|11.82|10.22|11.87|10.27|11.91|10.31|11.71|10.11|0
1663935900000|2022-09-23 12:25:00|11.88|10.28|11.88|10.28|11.9|10.3|11.81|10.21|0
1663936200000|2022-09-23 12:30:00|11.87|10.27|11.76|10.16|11.89|10.29|11.65|10.05|0
1663936500000|2022-09-23 12:35:00|11.77|10.17|11.57|9.97|11.77|10.17|11.53|9.93|0
1663936800000|2022-09-23 12:40:00|11.56|9.96|11.55|9.95|11.56|9.96|11.48|9.88|0
1663937100000|2022-09-23 12:45:00|11.54|9.94|11.46|9.86|11.64|10.04|11.45|9.85|0
1663937400000|2022-09-23 12:50:00|11.45|9.85|11.55|9.95|11.55|9.95|11.32|9.72|0
1663937700000|2022-09-23 12:55:00|11.56|9.96|11.53|9.93|11.61|10.01|11.51|9.91|0
1663938000000|2022-09-23 13:00:00|11.51|9.91|12.02|10.42|12.02|10.42|11.46|9.86|0
1663938300000|2022-09-23 13:05:00|12.03|10.43|12.24|10.64|12.24|10.64|11.8|10.2|0
1663938600000|2022-09-23 13:10:00|12.23|10.63|12.29|10.69|12.32|10.72|12.1|10.5|0
1663938900000|2022-09-23 13:15:00|12.3|10.7|12.29|10.69|12.32|10.72|12.1|10.5|0
1663939200000|2022-09-23 13:20:00|12.3|10.7|12.34|10.74|12.45|10.85|12.24|10.64|0
1663939500000|2022-09-23 13:25:00|12.36|10.76|12.22|10.62|12.36|10.76|12.16|10.56|0
1663939800000|2022-09-23 13:30:00|12.21|10.61|11.92|10.32|12.21|10.61|11.73|10.13|0
1663940100000|2022-09-23 13:35:00|11.9|10.3|10.84|9.24|11.9|10.3|10.78|9.18|0
1663940400000|2022-09-23 13:40:00|10.83|9.23|10.93|9.33|11.01|9.41|10.63|9.03|0
1663940700000|2022-09-23 13:45:00|10.88|9.28|10.96|9.36|11.47|9.87|10.61|9.01|0
1663941000000|2022-09-23 13:50:00|10.92|9.32|10.78|9.18|10.93|9.33|10.62|9.02|0
1663941300000|2022-09-23 13:55:00|10.76|9.16|10.61|9.01|10.89|9.29|10.6|9|0
1663941600000|2022-09-23 14:00:00|10.62|9.02|10.66|9.06|10.68|9.08|10.46|8.86|0
1663941900000|2022-09-23 14:05:00|10.69|9.09|10.96|9.36|11.25|9.65|10.5|8.9|0
1663942200000|2022-09-23 14:10:00|10.92|9.32|11.03|9.43|11.27|9.67|10.9|9.3|0
1663942500000|2022-09-23 14:15:00|11.01|9.41|10.94|9.34|11.06|9.46|10.84|9.24|0
1663942800000|2022-09-23 14:20:00|10.97|9.37|10.85|9.25|11|9.4|10.78|9.18|0
1663943100000|2022-09-23 14:25:00|10.83|9.23|11.21|9.61|11.23|9.63|10.77|9.17|0
1663943400000|2022-09-23 14:30:00|11.23|9.63|10.86|9.26|11.23|9.63|10.86|9.26|0
1663943700000|2022-09-23 14:35:00|10.87|9.27|11.12|9.52|11.14|9.54|10.77|9.17|0
1663944000000|2022-09-23 14:40:00|11.08|9.48|11.16|9.56|11.27|9.67|11.07|9.47|0
1663944300000|2022-09-23 14:45:00|11.2|9.6|11.1|9.5|11.31|9.71|11.09|9.49|0
1663944600000|2022-09-23 14:50:00|11.08|9.48|11.22|9.62|11.3|9.7|10.92|9.32|0
1663944900000|2022-09-23 14:55:00|11.24|9.64|10.97|9.37|11.37|9.77|10.95|9.35|0
1663945200000|2022-09-23 15:00:00|10.94|9.34|10.99|9.39|11.02|9.42|10.85|9.25|0
1663945500000|2022-09-23 15:05:00|10.97|9.37|11.58|9.98|11.66|10.06|10.97|9.37|0
1663945800000|2022-09-23 15:10:00|11.57|9.97|11.02|9.42|11.61|10.01|11.01|9.41|0
1663946100000|2022-09-23 15:15:00|11|9.4|11.33|9.73|11.37|9.77|11|9.4|0
1663946400000|2022-09-23 15:20:00|11.34|9.74|11.15|9.55|11.41|9.81|11.01|9.41|0
1663946700000|2022-09-23 15:25:00|11.17|9.57|10.78|9.18|11.18|9.58|10.75|9.15|0
1663947000000|2022-09-23 15:30:00|10.81|9.21|11.15|9.55|11.27|9.67|10.8|9.2|0
1663947300000|2022-09-23 15:35:00|11.16|9.56|10.95|9.35|11.21|9.61|10.95|9.35|0
1663947600000|2022-09-23 15:40:00|10.94|9.34|10.7|9.1|11.02|9.42|10.7|9.1|0
1663947900000|2022-09-23 15:45:00|10.68|9.08|10.58|8.98|10.69|9.09|10.44|8.84|0
1663948200000|2022-09-23 15:50:00|10.59|8.99|10.68|9.08|10.79|9.19|10.54|8.94|0
1663948500000|2022-09-23 15:55:00|10.66|9.06|10.97|9.37|11.02|9.42|10.62|9.02|0
1663948800000|2022-09-23 16:00:00|10.95|9.35|10.89|9.29|10.99|9.39|10.74|9.14|0
1663949100000|2022-09-23 16:05:00|10.88|9.28|10.83|9.23|10.93|9.33|10.49|8.89|0
1663949400000|2022-09-23 16:10:00|10.84|9.24|10.78|9.18|10.86|9.26|10.71|9.11|0
1663949700000|2022-09-23 16:15:00|10.79|9.19|10.86|9.26|10.89|9.29|10.71|9.11|0
1663950000000|2022-09-23 16:20:00|10.87|9.27|10.73|9.13|10.91|9.31|10.64|9.04|0
1663950300000|2022-09-23 16:25:00|10.71|9.11|10.42|8.82|10.78|9.18|10.41|8.81|0
1663950600000|2022-09-23 16:30:00|10.43|8.83|10.35|8.75|10.46|8.86|10.27|8.67|0
1663950900000|2022-09-23 16:35:00|10.34|8.74|10.5|8.9|10.55|8.95|10.32|8.72|0
1663951200000|2022-09-23 16:40:00|10.48|8.88|10.42|8.82|10.54|8.94|10.38|8.78|0
1663951500000|2022-09-23 16:45:00|10.41|8.81|10.67|9.07|10.7|9.1|10.37|8.77|0
1663951800000|2022-09-23 16:50:00|10.69|9.09|11.02|9.42|11.05|9.45|10.66|9.06|0
1663952100000|2022-09-23 16:55:00|11.03|9.43|11.05|9.45|11.08|9.48|10.84|9.24|0
1663952400000|2022-09-23 17:00:00|11.03|9.43|10.37|8.77|11.16|9.56|10.37|8.77|0
1663952700000|2022-09-23 17:05:00|10.33|8.73|10.55|8.95|10.59|8.99|10.22|8.62|0
1663953000000|2022-09-23 17:10:00|10.58|8.98|10.6|9|13.46|11.86|10.54|8.94|0
1663953300000|2022-09-23 17:15:00|10.59|8.99|11.63|10.03|11.63|10.03|10.58|8.98|0
1663953600000|2022-09-23 17:20:00|11.58|9.98|11.38|9.78|11.63|10.03|11.37|9.77|0
1663953900000|2022-09-23 17:25:00|11.35|9.75|11|9.4|11.38|9.78|10.98|9.38|0
1663954200000|2022-09-23 17:30:00|10.99|9.39|11.71|10.11|11.78|10.18|10.98|9.38|0
1663954500000|2022-09-23 17:35:00|11.72|10.12|11.54|9.94|11.75|10.15|11.53|9.93|0
1663954800000|2022-09-23 17:40:00|11.55|9.95|11.58|9.98|11.6|10|11.42|9.82|0
1663955100000|2022-09-23 17:45:00|11.55|9.95|11.67|10.07|11.79|10.19|11.54|9.94|0
1663955400000|2022-09-23 17:50:00|11.68|10.08|11.69|10.09|11.7|10.1|11.61|10.01|0
1663955700000|2022-09-23 17:55:00|11.7|10.1|11.72|10.12|11.8|10.2|11.54|9.94|0
1663956000000|2022-09-23 18:00:00|11.71|10.11|12.06|9.87|12.12|10.11|11.46|9.7|0
1663956300000|2022-09-23 18:05:00|12.07|9.85|11.36|9.29|12.12|9.91|11.36|9.29|0
1663956600000|2022-09-23 18:10:00|11.35|9.28|10.7|9.1|11.43|9.35|10.64|8.89|0
1663956900000|2022-09-23 18:15:00|10.71|9.11|10.55|8.95|10.71|9.11|10.51|8.91|0
1663957200000|2022-09-23 18:20:00|10.53|8.93|10.99|8.99|11.12|9.17|10.51|8.91|0
1663957500000|2022-09-23 18:25:00|10.98|8.98|10.8|9.2|11.11|9.33|10.73|8.97|0
1663957800000|2022-09-23 18:30:00|10.79|9.19|10.68|9.08|10.79|9.19|10.5|8.9|0
1663958100000|2022-09-23 18:35:00|10.7|9.1|10.5|8.9|10.7|9.1|10.45|8.85|0
1663958400000|2022-09-23 18:40:00|10.51|8.91|10.64|9.04|10.67|9.07|10.43|8.83|0
1663958700000|2022-09-23 18:45:00|10.63|9.03|10.57|8.97|10.72|9.12|10.53|8.93|0
1663959000000|2022-09-23 18:50:00|10.55|8.95|10.44|8.84|10.63|9.03|10.42|8.82|0
1663959300000|2022-09-23 18:55:00|10.41|8.81|10.24|8.64|10.41|8.81|10.16|8.56|0
1663959600000|2022-09-23 19:00:00|10.22|8.62|10.83|9.23|10.93|9.33|10.21|8.61|0
1663959900000|2022-09-23 19:05:00|10.84|9.24|11.14|9.54|11.34|9.74|10.71|9.11|0
1663960200000|2022-09-23 19:10:00|11.17|9.57|11.09|9.49|11.25|9.65|10.33|8.73|0
1663960500000|2022-09-23 19:15:00|11.12|9.52|11.31|9.71|11.54|9.94|11.1|9.5|0
1663960800000|2022-09-23 19:20:00|11.3|9.7|11.18|9.58|11.48|9.88|11.08|9.48|0
1663961100000|2022-09-23 19:25:00|11.15|9.55|11.42|9.82|11.44|9.84|11.04|9.44|0
1663961400000|2022-09-23 19:30:00|11.46|9.86|11.67|10.07|11.78|10.18|11.46|9.86|0
1663961700000|2022-09-23 19:35:00|11.66|10.06|11.8|10.2|11.8|10.2|11.35|9.75|0
1663962000000|2022-09-23 19:40:00|11.81|10.21|11.36|9.76|12.07|10.47|11.13|9.53|0
1663962300000|2022-09-23 19:45:00|11.38|9.78|11.08|9.48|11.42|9.82|11.05|9.45|0
1663962600000|2022-09-23 19:50:00|10.91|9.31|11.27|9.67|11.27|9.67|10.81|9.21|0
1663962900000|2022-09-23 19:55:00|11.33|9.73|11.51|9.91|11.51|9.91|10.9|9.3|0
1663963200000|2022-09-23 20:00:00|11.45|9.85|11.39|9.79|11.66|10.06|11.39|9.79|0
1663963500000|2022-09-23 20:05:00|11.34|9.74|11.33|9.73|11.35|9.75|11.21|9.61|0
1663963800000|2022-09-23 20:10:00|11.3|9.7|11.41|9.81|11.5|9.9|11.3|9.7|0
1664152200000|2022-09-26 00:30:00|11.45|9.65|11.47|9.67|11.48|9.68|11.38|9.58|0
1664152500000|2022-09-26 00:35:00|11.46|9.66|11.44|9.64|11.52|9.72|11.42|9.62|0
1664152800000|2022-09-26 00:40:00|11.42|9.62|11.06|9.26|11.43|9.63|11.04|9.24|0
1664153100000|2022-09-26 00:45:00|11.07|9.27|11|9.2|11.15|9.35|10.99|9.19|0
1664153400000|2022-09-26 00:50:00|10.99|9.19|11.06|9.26|11.17|9.37|10.99|9.19|0
1664153700000|2022-09-26 00:55:00|11.07|9.27|10.72|8.92|11.08|9.28|10.66|8.86|0
1664154000000|2022-09-26 01:00:00|10.67|8.87|10.86|8.89|10.88|9.02|10.53|8.67|0
1664154300000|2022-09-26 01:05:00|10.85|8.88|10.93|8.95|10.99|8.99|10.83|8.86|0
1664154600000|2022-09-26 01:10:00|10.92|8.94|10.94|8.95|10.94|8.95|10.69|8.74|0
1664154900000|2022-09-26 01:15:00|10.97|8.98|10.78|8.82|11.02|9.02|10.72|8.77|0
1664155200000|2022-09-26 01:20:00|10.77|8.81|10.62|8.69|10.88|8.9|10.61|8.68|0
1664155500000|2022-09-26 01:25:00|10.63|8.7|10.58|8.65|10.72|8.77|10.56|8.64|0
1664155800000|2022-09-26 01:30:00|10.57|8.66|10.9|8.91|10.9|8.91|10.56|8.64|0
1664156100000|2022-09-26 01:35:00|10.88|8.92|11.11|9.09|11.11|9.09|10.85|8.88|0
1664156400000|2022-09-26 01:40:00|11.1|9.08|11.16|9.13|11.18|9.15|11.05|9.04|0
1664156700000|2022-09-26 01:45:00|11.17|9.14|11.07|9.06|11.18|9.15|11.02|9.02|0
1664157000000|2022-09-26 01:50:00|11.06|9.05|11.01|9.01|11.12|9.1|10.98|8.98|0
1664157300000|2022-09-26 01:55:00|11.02|9.02|11.12|9.1|11.13|9.1|10.99|9|0
1664157600000|2022-09-26 02:00:00|11.13|9.11|11.35|9.28|11.35|9.28|11.1|9.08|0
1664157900000|2022-09-26 02:05:00|11.34|9.27|11.21|9.17|11.39|9.32|11.2|9.17|0
1664158200000|2022-09-26 02:10:00|11.2|9.18|11.23|9.19|11.23|9.19|11.13|9.11|0
1664158500000|2022-09-26 02:15:00|11.24|9.2|11.41|9.33|11.46|9.37|11.19|9.16|0
1664158800000|2022-09-26 02:20:00|11.4|9.32|11.54|9.44|11.58|9.47|11.38|9.31|0
1664159100000|2022-09-26 02:25:00|11.53|9.43|11.47|9.38|11.6|9.49|11.47|9.38|0
1664159400000|2022-09-26 02:30:00|11.48|9.39|11.39|9.32|11.55|9.45|11.38|9.31|0
1664159700000|2022-09-26 02:35:00|11.38|9.31|11.26|9.21|11.4|9.33|11.24|9.2|0
1664160000000|2022-09-26 02:40:00|11.25|9.2|11.38|9.31|11.41|9.33|11.22|9.18|0
1664160300000|2022-09-26 02:45:00|11.37|9.3|11.19|9.15|11.39|9.32|11.18|9.14|0
1664160600000|2022-09-26 02:50:00|11.18|9.16|11.2|9.17|11.25|9.2|11.12|9.09|0
1664160900000|2022-09-26 02:55:00|11.21|9.16|11.05|9.04|11.25|9.21|11.04|9.04|0
1664161200000|2022-09-26 03:00:00|11.07|9.05|10.99|9.19|11.14|9.26|10.96|9.03|0
1664161500000|2022-09-26 03:05:00|10.97|9.17|11.15|9.35|11.18|9.38|10.97|9.17|0
1664161800000|2022-09-26 03:10:00|11.13|9.33|11.07|9.27|11.16|9.36|11.07|9.27|0
1664162100000|2022-09-26 03:15:00|11.05|9.25|11.1|9.3|11.14|9.34|11.01|9.21|0
1664162400000|2022-09-26 03:20:00|11.08|9.28|11.2|9.4|11.24|9.44|11.08|9.28|0
1664162700000|2022-09-26 03:25:00|11.18|9.38|11.06|9.26|11.18|9.38|11.05|9.25|0
1664163000000|2022-09-26 03:30:00|11.07|9.27|11.03|9.23|11.12|9.32|11.02|9.22|0
1664163300000|2022-09-26 03:35:00|11.02|9.22|11.04|9.24|11.1|9.3|11.01|9.21|0
1664163600000|2022-09-26 03:40:00|11.03|9.23|10.81|9.01|11.1|9.3|10.79|8.99|0
1664163900000|2022-09-26 03:45:00|10.8|9|10.84|9.04|10.89|9.09|10.8|9|0
1664164200000|2022-09-26 03:50:00|10.85|9.05|10.89|9.09|10.92|9.12|10.83|9.03|0
1664164500000|2022-09-26 03:55:00|10.88|9.08|10.88|9.08|10.93|9.13|10.85|9.05|0
1664164800000|2022-09-26 04:00:00|10.87|9.07|10.74|8.94|10.89|9.09|10.68|8.88|0
1664165100000|2022-09-26 04:05:00|10.75|8.95|10.78|8.98|10.85|9.05|10.75|8.95|0
1664165400000|2022-09-26 04:10:00|10.79|8.99|10.83|9.03|10.84|9.04|10.75|8.95|0
1664165700000|2022-09-26 04:15:00|10.8|9|10.89|9.09|10.97|9.17|10.8|9|0
1664166000000|2022-09-26 04:20:00|10.88|9.08|10.95|9.15|10.97|9.17|10.87|9.07|0
1664166300000|2022-09-26 04:25:00|10.93|9.13|10.9|9.1|10.99|9.19|10.9|9.1|0
1664166600000|2022-09-26 04:30:00|10.89|9.09|10.8|9|10.9|9.1|10.76|8.96|0
1664166900000|2022-09-26 04:35:00|10.79|8.99|10.96|9.16|10.99|9.19|10.79|8.99|0
1664167200000|2022-09-26 04:40:00|10.95|9.15|10.92|9.12|10.97|9.17|10.88|9.08|0
1664167500000|2022-09-26 04:45:00|10.89|9.09|10.84|9.04|10.92|9.12|10.77|8.97|0
1664167800000|2022-09-26 04:50:00|10.85|9.05|10.74|8.94|10.88|9.08|10.74|8.94|0
1664168100000|2022-09-26 04:55:00|10.71|8.91|10.71|8.91|10.77|8.97|10.67|8.87|0
1664168400000|2022-09-26 05:00:00|10.73|8.93|10.72|8.92|10.85|9.05|10.71|8.91|0
1664168700000|2022-09-26 05:05:00|10.71|8.91|10.71|8.91|10.76|8.96|10.63|8.83|0
1664169000000|2022-09-26 05:10:00|10.72|8.92|10.76|8.96|10.78|8.98|10.65|8.85|0
1664169300000|2022-09-26 05:15:00|10.75|8.95|10.76|8.96|10.81|9.01|10.71|8.91|0
1664169600000|2022-09-26 05:20:00|10.75|8.95|10.64|8.84|10.82|9.02|10.64|8.84|0
1664169900000|2022-09-26 05:25:00|10.62|8.82|11.33|9.53|11.33|9.53|10.41|8.61|0
1664170200000|2022-09-26 05:30:00|11.31|9.51|11.39|9.59|11.41|9.61|11.27|9.47|0
1664170500000|2022-09-26 05:35:00|11.35|9.55|11.31|9.51|11.39|9.59|11.28|9.48|0
1664170800000|2022-09-26 05:40:00|11.3|9.5|11.35|9.55|11.37|9.57|11.28|9.48|0
1664171100000|2022-09-26 05:45:00|11.33|9.53|11.43|9.63|11.5|9.7|11.32|9.52|0
1664171400000|2022-09-26 05:50:00|11.45|9.65|11.46|9.66|11.55|9.75|11.43|9.63|0
1664171700000|2022-09-26 05:55:00|11.45|9.65|10.78|8.98|11.5|9.7|10.78|8.98|0
1664172000000|2022-09-26 06:00:00|10.79|8.99|11.06|9.26|11.09|9.29|10.76|8.96|0
1664172300000|2022-09-26 06:05:00|11.07|9.27|10.91|9.11|11.1|9.3|10.91|9.11|0
1664172600000|2022-09-26 06:10:00|10.92|9.12|10.61|8.81|10.93|9.13|10.61|8.81|0
1664172900000|2022-09-26 06:15:00|10.62|8.82|10.78|8.98|10.81|9.01|10.62|8.82|0
1664173200000|2022-09-26 06:20:00|10.79|8.99|10.78|8.98|10.82|9.02|10.71|8.91|0
1664173500000|2022-09-26 06:25:00|10.8|9|10.77|8.97|10.8|9|10.71|8.91|0
1664173800000|2022-09-26 06:30:00|10.78|8.98|10.86|9.06|10.9|9.1|10.68|8.88|0
1664174100000|2022-09-26 06:35:00|10.71|8.91|10.84|9.04|11.34|9.54|10.71|8.91|0
1664174400000|2022-09-26 06:40:00|10.83|9.03|10.67|8.87|10.84|9.04|10.65|8.85|0
1664174700000|2022-09-26 06:45:00|10.69|8.89|10.82|9.02|10.84|9.04|10.63|8.83|0
1664175000000|2022-09-26 06:50:00|10.81|9.01|10.81|8.84|10.96|9.02|10.81|8.84|0
1664175300000|2022-09-26 06:55:00|10.79|8.83|10.76|8.81|10.9|8.92|10.75|8.8|0
1664175600000|2022-09-26 07:00:00|10.77|8.87|11.09|9.07|11.5|9.41|10.77|8.81|0
1664175900000|2022-09-26 07:05:00|11.12|9.1|11.44|9.36|11.55|9.45|11.03|9.02|0
1664176200000|2022-09-26 07:10:00|11.45|9.37|11.54|9.44|11.6|9.49|11.4|9.33|0
1664176500000|2022-09-26 07:15:00|11.52|9.43|11.6|9.49|11.67|9.55|11.29|9.23|0
1664176800000|2022-09-26 07:20:00|11.57|9.47|12.33|10.09|12.37|10.12|11.57|9.47|0
1664177100000|2022-09-26 07:25:00|12.28|10.05|11.55|9.45|12.65|10.35|11.52|9.42|0
1664177400000|2022-09-26 07:30:00|11.52|9.43|11.76|9.62|11.84|9.69|11.35|9.29|0
1664177700000|2022-09-26 07:35:00|11.75|9.6|11.66|9.54|11.77|9.63|11.56|9.46|0
1664178000000|2022-09-26 07:40:00|11.69|9.57|11.74|9.61|11.87|9.72|11.69|9.56|0
1664178300000|2022-09-26 07:45:00|11.73|9.6|11.39|9.32|11.78|9.64|11.35|9.29|0
1664178600000|2022-09-26 07:50:00|11.38|9.31|11.11|9.09|11.5|9.41|11.11|9.09|0
1664178900000|2022-09-26 07:55:00|11.12|9.1|10.93|8.94|11.24|9.2|10.9|8.92|0
1664179200000|2022-09-26 08:00:00|10.94|8.95|11.12|9.1|11.25|9.2|10.9|8.92|0
1664179500000|2022-09-26 08:05:00|11.13|9.13|11.07|9.05|11.2|9.16|10.97|8.98|0
1664179800000|2022-09-26 08:10:00|11.09|9.07|11.11|9.09|11.17|9.14|11.01|9|0
1664180100000|2022-09-26 08:15:00|11.09|9.07|11.02|9.01|11.17|9.14|10.9|8.92|0
1664180400000|2022-09-26 08:20:00|11|9|11.43|9.35|11.43|9.35|10.99|8.99|0
1664180700000|2022-09-26 08:25:00|11.45|9.37|11.64|9.52|11.66|9.54|11.4|9.33|0
1664181000000|2022-09-26 08:30:00|11.63|9.51|11.49|9.4|11.71|9.58|11.48|9.39|0
1664181300000|2022-09-26 08:35:00|11.48|9.39|11.15|9.55|11.53|9.59|11.12|9.29|0
1664181600000|2022-09-26 08:40:00|11.14|9.54|11.2|9.6|11.24|9.64|11.04|9.44|0
1664181900000|2022-09-26 08:45:00|11.19|9.59|11.19|9.59|11.29|9.69|11.11|9.51|0
1664182200000|2022-09-26 08:50:00|11.2|9.6|11.15|9.55|11.26|9.66|11.12|9.52|0
1664182500000|2022-09-26 08:55:00|11.14|9.54|11.1|9.5|11.18|9.58|11.09|9.49|0
1664182800000|2022-09-26 09:00:00|11.12|9.52|11.13|9.53|11.22|9.62|11.06|9.46|0
1664183100000|2022-09-26 09:05:00|11.12|9.52|10.9|9.3|11.12|9.52|10.89|9.29|0
1664183400000|2022-09-26 09:10:00|10.89|9.29|10.89|9.29|10.97|9.37|10.89|9.29|0
1664183700000|2022-09-26 09:15:00|10.87|9.27|10.77|9.17|10.89|9.29|10.76|9.16|0
1664184000000|2022-09-26 09:20:00|10.76|9.16|10.56|8.96|10.79|9.19|10.56|8.96|0
1664184300000|2022-09-26 09:25:00|10.51|8.91|10.47|8.87|10.56|8.96|10.41|8.81|0
1664184600000|2022-09-26 09:30:00|10.44|8.84|10.8|9.2|10.97|9.37|10.37|8.77|0
1664184900000|2022-09-26 09:35:00|10.82|9.22|10.5|8.9|10.84|9.24|10.5|8.9|0
1664185200000|2022-09-26 09:40:00|10.48|8.88|10.52|8.92|10.6|9|10.31|8.71|0
1664185500000|2022-09-26 09:45:00|10.51|8.91|10.57|8.97|10.57|8.97|10.42|8.82|0
1664185800000|2022-09-26 09:50:00|10.59|8.99|10.64|9.04|10.7|9.1|10.46|8.86|0
1664186100000|2022-09-26 09:55:00|10.65|9.05|10.52|8.92|10.65|9.05|10.46|8.86|0
1664186400000|2022-09-26 10:00:00|10.55|8.95|10.66|9.06|10.66|9.06|10.53|8.93|0
1664186700000|2022-09-26 10:05:00|10.65|9.05|10.57|8.97|10.66|9.06|10.53|8.93|0
1664187000000|2022-09-26 10:10:00|10.58|8.98|10.52|8.92|10.61|9.01|10.31|8.71|0
1664187300000|2022-09-26 10:15:00|10.51|8.91|10.65|9.05|10.74|9.14|10.5|8.9|0
1664187600000|2022-09-26 10:20:00|10.66|9.06|10.74|9.14|10.74|9.14|10.61|9.01|0
1664187900000|2022-09-26 10:25:00|10.84|9.04|11|9.2|11.04|9.24|10.81|9.01|0
1664188200000|2022-09-26 10:30:00|11.03|9.23|10.96|9.16|11.04|9.24|10.91|9.11|0
1664188500000|2022-09-26 10:35:00|10.98|9.18|10.91|9.11|10.99|9.19|10.8|9|0
1664188800000|2022-09-26 10:40:00|10.9|9.1|10.96|9.16|10.97|9.17|10.8|9|0
1664189100000|2022-09-26 10:45:00|10.95|9.15|11.05|9.25|11.07|9.27|10.93|9.13|0
1664189400000|2022-09-26 10:50:00|11.03|9.23|11.03|9.23|11.07|9.27|10.94|9.14|0
1664189700000|2022-09-26 10:55:00|11.05|9.25|10.81|9.01|11.09|9.29|10.81|9.01|0
1664190000000|2022-09-26 11:00:00|10.8|9|10.83|9.03|10.88|9.08|10.72|8.92|0
1664190300000|2022-09-26 11:05:00|10.85|9.05|10.63|8.83|10.89|9.09|10.63|8.83|0
1664190600000|2022-09-26 11:10:00|10.64|8.84|10.69|8.89|10.69|8.89|10.58|8.78|0
1664190900000|2022-09-26 11:15:00|10.68|8.88|10.83|9.03|10.87|9.07|10.68|8.88|0
1664191200000|2022-09-26 11:20:00|10.84|9.04|10.85|9.05|10.89|9.09|10.68|8.88|0
1664191500000|2022-09-26 11:25:00|10.88|9.08|10.93|9.13|10.96|9.16|10.81|9.01|0
1664191800000|2022-09-26 11:30:00|10.91|9.11|11.01|9.21|11.04|9.24|10.85|9.05|0
1664192100000|2022-09-26 11:35:00|11.03|9.23|11.05|9.25|11.1|9.3|10.9|9.1|0
1664192400000|2022-09-26 11:40:00|11.04|9.24|11.02|9.22|11.05|9.25|10.91|9.11|0
1664192700000|2022-09-26 11:45:00|11.03|9.23|10.94|9.14|11.04|9.24|10.9|9.1|0
1664193000000|2022-09-26 11:50:00|10.95|9.15|10.93|9.13|10.98|9.18|10.87|9.07|0
1664193300000|2022-09-26 11:55:00|10.95|9.15|10.99|9.19|11.06|9.26|10.92|9.12|0
1664193600000|2022-09-26 12:00:00|11.03|9.23|10.84|9.04|11.06|9.26|10.82|9.02|0
1664193900000|2022-09-26 12:05:00|10.81|9.01|10.69|8.89|10.85|9.05|10.65|8.85|0
1664194200000|2022-09-26 12:10:00|10.7|8.9|10.65|8.85|10.72|8.92|10.63|8.83|0
1664194500000|2022-09-26 12:15:00|10.64|8.84|10.69|8.89|10.73|8.93|10.63|8.83|0
1664194800000|2022-09-26 12:20:00|10.73|8.93|11.09|9.29|11.1|9.3|10.72|8.92|0
1664195100000|2022-09-26 12:25:00|11.08|9.28|10.75|8.95|11.29|9.49|10.74|8.94|0
1664195400000|2022-09-26 12:30:00|11.03|9.23|10.75|8.95|11.08|9.28|10.71|8.91|0
1664195700000|2022-09-26 12:35:00|10.76|8.96|11.02|9.22|11.07|9.27|10.72|8.92|0
1664196000000|2022-09-26 12:40:00|11.01|9.21|10.9|9.1|11.04|9.24|10.9|9.1|0
1664196300000|2022-09-26 12:45:00|10.91|9.11|11.3|9.5|11.33|9.53|10.91|9.11|0
1664196600000|2022-09-26 12:50:00|11.28|9.48|11.57|9.77|11.57|9.77|11.27|9.47|0
1664196900000|2022-09-26 12:55:00|11.55|9.75|11.51|9.71|11.55|9.75|11.32|9.52|0
1664197200000|2022-09-26 13:00:00|11.5|9.7|11.29|9.49|11.5|9.7|11.22|9.42|0
1664197500000|2022-09-26 13:05:00|11.31|9.51|11.13|9.33|11.31|9.51|11.13|9.33|0
1664197800000|2022-09-26 13:10:00|11.14|9.34|11.46|9.66|11.5|9.7|11.1|9.3|0
1664198100000|2022-09-26 13:15:00|11.43|9.63|11.53|9.73|11.53|9.73|11.33|9.53|0
1664198400000|2022-09-26 13:20:00|11.54|9.74|11.44|9.64|11.59|9.79|11.37|9.57|0
1664198700000|2022-09-26 13:25:00|11.39|9.59|11.13|9.33|11.39|9.59|11.09|9.29|0
1664199000000|2022-09-26 13:30:00|11.14|9.34|11.71|9.91|11.8|10|10.96|9.16|0
1664199300000|2022-09-26 13:35:00|11.75|9.95|11.77|9.97|11.98|10.18|11.61|9.81|0
1664199600000|2022-09-26 13:40:00|11.78|9.98|11.25|9.45|12.08|10.28|11.22|9.42|0
1664199900000|2022-09-26 13:45:00|11.26|9.46|11.62|9.82|11.69|9.89|11.24|9.44|0
1664200200000|2022-09-26 13:50:00|11.63|9.83|11.71|9.91|11.91|10.11|11.6|9.8|0
1664200500000|2022-09-26 13:55:00|11.69|9.89|11.86|10.06|11.87|10.07|11.51|9.71|0
1664200800000|2022-09-26 14:00:00|11.83|10.03|11.83|10.03|12.06|10.26|11.54|9.74|0
1664201100000|2022-09-26 14:05:00|11.81|10.01|11.35|9.55|12|10.2|11.3|9.5|0
1664201400000|2022-09-26 14:10:00|11.31|9.51|11.77|9.97|11.83|10.03|11.04|9.24|0
1664201700000|2022-09-26 14:15:00|11.75|9.95|11.68|9.88|12.32|10.52|11.54|9.74|0
1664202000000|2022-09-26 14:20:00|11.69|9.89|11.78|9.98|11.8|10|11.58|9.78|0
1664202300000|2022-09-26 14:25:00|11.73|9.93|11.38|9.58|11.8|10|11.2|9.4|0
1664202600000|2022-09-26 14:30:00|11.4|9.6|11.06|9.26|11.4|9.6|10.98|9.18|0
1664202900000|2022-09-26 14:35:00|11.04|9.24|11.1|9.3|11.21|9.41|10.98|9.18|0
1664203200000|2022-09-26 14:40:00|11.14|9.34|11.11|9.31|11.19|9.39|10.78|8.98|0
1664203500000|2022-09-26 14:45:00|11.08|9.28|11.15|9.35|11.26|9.46|10.6|8.8|0
1664203800000|2022-09-26 14:50:00|11.19|9.39|11.21|9.41|11.3|9.5|11.02|9.22|0
1664204100000|2022-09-26 14:55:00|11.15|9.35|11.29|9.49|11.39|9.59|11.05|9.25|0
1664204400000|2022-09-26 15:00:00|11.26|9.46|11.3|9.5|11.41|9.61|11.12|9.32|0
1664204700000|2022-09-26 15:05:00|11.29|9.49|10.63|8.83|11.29|9.49|10.63|8.83|0
1664205000000|2022-09-26 15:10:00|10.56|8.76|10.76|8.96|10.77|8.97|10.5|8.7|0
1664205300000|2022-09-26 15:15:00|10.78|8.98|10.56|8.76|10.83|9.03|10.55|8.75|0
1664205600000|2022-09-26 15:20:00|10.55|8.75|10.47|8.67|10.74|8.94|10.36|8.56|0
1664205900000|2022-09-26 15:25:00|10.44|8.64|10.76|8.96|10.85|9.05|10.19|8.39|0
1664206200000|2022-09-26 15:30:00|10.75|8.95|10.8|9|10.94|9.14|10.7|8.9|0
1664206500000|2022-09-26 15:35:00|10.79|8.99|10.89|9.09|11.01|9.21|10.76|8.96|0
1664206800000|2022-09-26 15:40:00|10.91|9.11|10.65|8.85|11.13|9.33|10.65|8.85|0
1664207100000|2022-09-26 15:45:00|10.61|8.81|10.84|9.04|10.94|9.14|10.49|8.69|0
1664207400000|2022-09-26 15:50:00|10.86|9.06|10.82|9.02|10.86|9.06|10.66|8.86|0
1664207700000|2022-09-26 15:55:00|10.85|9.05|11.11|9.31|11.27|9.47|10.85|9.05|0
1664208000000|2022-09-26 16:00:00|11.13|9.33|10.85|9.05|11.13|9.33|10.79|8.99|0
1664208300000|2022-09-26 16:05:00|10.82|9.02|10.82|9.02|10.87|9.07|10.7|8.9|0
1664208600000|2022-09-26 16:10:00|10.83|9.03|10.84|9.04|10.91|9.11|10.76|8.96|0
1664208900000|2022-09-26 16:15:00|10.78|8.98|10.85|9.05|10.96|9.16|10.73|8.93|0
1664209200000|2022-09-26 16:20:00|10.84|9.04|10.47|8.67|10.84|9.04|10.47|8.67|0
1664209500000|2022-09-26 16:25:00|10.36|8.56|10.23|8.43|10.36|8.56|10.12|8.32|0
1664209800000|2022-09-26 16:30:00|10.2|8.4|9.97|8.17|10.25|8.45|9.96|8.16|0
1664210100000|2022-09-26 16:35:00|9.98|8.18|10.04|8.24|10.19|8.39|9.96|8.16|0
1664210400000|2022-09-26 16:40:00|10.03|8.23|10.26|8.46|10.33|8.53|9.87|8.07|0
1664210700000|2022-09-26 16:45:00|10.25|8.45|10.53|8.73|10.65|8.85|10.25|8.45|0
1664211000000|2022-09-26 16:50:00|10.54|8.74|10.75|8.95|10.79|8.99|10.54|8.74|0
1664211300000|2022-09-26 16:55:00|10.79|8.99|10.91|9.11|11.04|9.24|10.78|8.98|0
1664211600000|2022-09-26 17:00:00|10.89|9.09|10.5|8.7|10.91|9.11|10.5|8.7|0
1664211900000|2022-09-26 17:05:00|10.51|8.71|10.39|8.59|10.56|8.76|10.34|8.54|0
1664212200000|2022-09-26 17:10:00|10.38|8.58|10.07|8.27|10.4|8.6|10.05|8.25|0
1664212500000|2022-09-26 17:15:00|10.06|8.26|10.17|8.37|10.27|8.47|10.05|8.25|0
1664212800000|2022-09-26 17:20:00|10.16|8.36|10.03|8.23|10.28|8.48|10.01|8.21|0
1664213100000|2022-09-26 17:25:00|10.04|8.24|10.09|8.29|10.13|8.33|9.85|8.05|0
1664213400000|2022-09-26 17:30:00|10.17|8.37|10.18|8.38|10.38|8.58|10.1|8.3|0
1664213700000|2022-09-26 17:35:00|10.16|8.36|10.23|8.43|10.35|8.55|10.15|8.35|0
1664214000000|2022-09-26 17:40:00|10.25|8.45|10.1|8.3|10.29|8.49|10.03|8.23|0
1664214300000|2022-09-26 17:45:00|10.11|8.31|10.26|8.46|10.38|8.58|10.09|8.29|0
1664214600000|2022-09-26 17:50:00|10.24|8.44|10.38|8.58|10.52|8.72|10.23|8.43|0
1664214900000|2022-09-26 17:55:00|10.36|8.56|10.35|8.55|10.73|8.93|10.24|8.44|0
1664215200000|2022-09-26 18:00:00|10.33|8.53|11.16|9.36|11.17|9.37|10.32|8.52|0
1664215500000|2022-09-26 18:05:00|11.14|9.34|11.27|9.47|11.31|9.51|11.07|9.27|0
1664215800000|2022-09-26 18:10:00|11.28|9.48|11.19|9.39|11.28|9.48|11.1|9.3|0
1664216100000|2022-09-26 18:15:00|11.2|9.4|11.17|9.37|11.29|9.49|11.11|9.31|0
1664216400000|2022-09-26 18:20:00|11.15|9.35|11.06|9.26|11.25|9.45|11.02|9.22|0
1664216700000|2022-09-26 18:25:00|11.07|9.27|10.72|8.92|11.07|9.27|10.71|8.91|0
1664217000000|2022-09-26 18:30:00|10.69|8.89|10.87|9.07|10.96|9.16|10.69|8.89|0
1664217300000|2022-09-26 18:35:00|10.86|9.06|10.76|8.96|10.9|9.1|10.57|8.77|0
1664217600000|2022-09-26 18:40:00|10.75|8.95|10.83|9.03|10.86|9.06|10.62|8.82|0
1664217900000|2022-09-26 18:45:00|10.82|9.02|11.52|9.72|11.55|9.75|10.76|8.96|0
1664218200000|2022-09-26 18:50:00|11.51|9.71|10.99|9.19|11.51|9.71|10.72|8.92|0
1664218500000|2022-09-26 18:55:00|11|9.2|11.19|9.39|11.33|9.53|10.44|8.64|0
1664218800000|2022-09-26 19:00:00|11.2|9.4|11.34|9.54|11.5|9.7|11.2|9.4|0
1664219100000|2022-09-26 19:05:00|11.32|9.52|11.48|9.68|11.48|9.68|11.09|9.29|0
1664219400000|2022-09-26 19:10:00|11.49|9.69|11.24|9.44|11.5|9.7|11.21|9.41|0
1664219700000|2022-09-26 19:15:00|11.21|9.41|11.31|9.51|11.46|9.66|10.88|9.08|0
1664220000000|2022-09-26 19:20:00|11.29|9.49|11.06|9.26|11.37|9.57|10.99|9.19|0
1664220300000|2022-09-26 19:25:00|11.08|9.28|11.15|9.35|11.23|9.43|10.97|9.17|0
1664220600000|2022-09-26 19:30:00|11.16|9.36|10.99|9.19|11.16|9.36|10.84|9.04|0
1664220900000|2022-09-26 19:35:00|11.01|9.21|10.95|9.15|11.32|9.52|10.86|9.06|0
1664221200000|2022-09-26 19:40:00|10.92|9.12|11.1|9.3|11.25|9.45|10.79|8.99|0
1664221500000|2022-09-26 19:45:00|11.12|9.32|11.33|9.53|11.39|9.59|11.01|9.21|0
1664221800000|2022-09-26 19:50:00|11.12|9.32|11.5|9.7|11.79|9.99|10.97|9.17|0
1664222100000|2022-09-26 19:55:00|11.41|9.61|10.7|8.9|11.41|9.61|10.53|8.73|0
1664222400000|2022-09-26 20:00:00|10.84|9.04|11.19|9.39|11.54|9.74|10.48|8.68|0
1664222700000|2022-09-26 20:05:00|11.2|9.4|11.23|9.43|11.3|9.5|11.16|9.36|0
1664223000000|2022-09-26 20:10:00|11.24|9.44|11.41|9.61|11.56|9.76|11.18|9.38|0
1664223300000|2022-09-26 20:15:00|11.55|9.55|11.47|9.47|11.57|9.57|11.44|9.44|0
1664223600000|2022-09-26 20:20:00|11.46|9.46|11.34|9.34|11.47|9.47|11.32|9.32|0
1664223900000|2022-09-26 20:25:00|11.33|9.33|11.43|9.43|11.46|9.46|11.31|9.31|0
1664224200000|2022-09-26 20:30:00|11.42|9.42|11.42|9.42|11.44|9.44|11.34|9.34|0
1664224500000|2022-09-26 20:35:00|11.43|9.43|11.48|9.48|11.52|9.52|11.41|9.41|0
1664224800000|2022-09-26 20:40:00|11.47|9.47|11.45|9.45|11.51|9.51|11.43|9.43|0
1664225100000|2022-09-26 20:45:00|11.46|9.46|11.54|9.54|11.55|9.55|11.46|9.46|0
1664225400000|2022-09-26 20:50:00|11.55|9.55|11.51|9.51|11.55|9.55|11.47|9.47|0
1664225700000|2022-09-26 20:55:00|11.52|9.52|11.49|9.49|11.55|9.55|11.46|9.46|0
1664226000000|2022-09-26 21:00:00|11.51|9.51|11.5|9.5|11.51|9.51|11.49|9.49|0
1664226300000|2022-09-26 21:05:00|11.51|9.51|11.5|9.5|11.51|9.51|11.5|9.5|0
1664226600000|2022-09-26 21:10:00|11.51|9.51|11.5|9.5|11.51|9.51|11.5|9.5|0
1664227200000|2022-09-26 21:20:00|11.51|9.51|11.5|9.5|11.51|9.51|11.48|9.48|0
1664227500000|2022-09-26 21:25:00|11.48|9.48|11.49|9.49|11.5|9.5|11.48|9.48|0
1664227800000|2022-09-26 21:30:00|11.48|9.48|11.49|9.49|11.49|9.49|11.48|9.48|0
1664228100000|2022-09-26 21:35:00|11.48|9.48|11.45|9.45|11.49|9.49|11.45|9.45|0
1664228700000|2022-09-26 21:45:00|11.46|9.46|11.43|9.43|11.46|9.46|11.42|9.42|0
1664229000000|2022-09-26 21:50:00|11.45|9.45|11.43|9.43|11.45|9.45|11.43|9.43|0
1664229300000|2022-09-26 21:55:00|11.44|9.44|11.45|9.45|11.47|9.47|11.43|9.43|0
1664229600000|2022-09-26 22:00:00|11.53|9.53|11.44|9.44|11.67|9.67|11.42|9.42|0
1664229900000|2022-09-26 22:05:00|11.45|9.45|11.44|9.44|11.57|9.57|11.42|9.42|0
1664230200000|2022-09-26 22:10:00|11.45|9.45|11.36|9.36|11.46|9.46|11.32|9.32|0
1664230500000|2022-09-26 22:15:00|11.37|9.37|11.4|9.4|11.43|9.43|11.34|9.34|0
1664230800000|2022-09-26 22:20:00|11.42|9.42|11.53|9.53|11.63|9.63|11.42|9.42|0
1664231100000|2022-09-26 22:25:00|11.51|9.51|11.58|9.58|11.62|9.62|11.51|9.51|0
1664231400000|2022-09-26 22:30:00|11.59|9.59|11.71|9.71|11.72|9.72|11.59|9.59|0
1664231700000|2022-09-26 22:35:00|11.7|9.7|11.67|9.67|11.72|9.72|11.65|9.65|0
1664232000000|2022-09-26 22:40:00|11.66|9.66|11.69|9.69|11.71|9.71|11.64|9.64|0
1664232300000|2022-09-26 22:45:00|11.67|9.67|11.69|9.69|11.7|9.7|11.65|9.65|0
1664232600000|2022-09-26 22:50:00|11.7|9.7|11.66|9.66|11.71|9.71|11.64|9.64|0
1664232900000|2022-09-26 22:55:00|11.67|9.67|11.7|9.7|11.71|9.71|11.63|9.63|0
1664233200000|2022-09-26 23:00:00|11.72|9.72|11.78|9.78|11.8|9.8|11.7|9.7|0
1664233500000|2022-09-26 23:05:00|11.79|9.79|11.77|9.77|11.81|9.81|11.73|9.73|0
1664233800000|2022-09-26 23:10:00|11.76|9.76|11.86|9.86|11.89|9.89|11.76|9.76|0
1664234100000|2022-09-26 23:15:00|11.85|9.85|11.89|9.89|11.93|9.93|11.84|9.84|0
1664234400000|2022-09-26 23:20:00|11.88|9.88|11.91|9.91|11.96|9.96|11.81|9.81|0
1664234700000|2022-09-26 23:25:00|11.92|9.92|11.91|9.91|11.93|9.93|11.88|9.88|0
1664235000000|2022-09-26 23:30:00|11.92|9.92|11.97|9.97|11.97|9.97|11.87|9.87|0
1664235300000|2022-09-26 23:35:00|11.98|9.98|11.9|9.9|11.98|9.98|11.87|9.87|0
1664235600000|2022-09-26 23:40:00|11.91|9.91|11.84|9.84|11.91|9.91|11.8|9.8|0
1664235900000|2022-09-26 23:45:00|11.83|9.83|11.86|9.86|11.87|9.87|11.8|9.8|0
1664236200000|2022-09-26 23:50:00|11.87|9.87|12.08|10.08|12.11|10.11|11.86|9.86|0
1664236500000|2022-09-26 23:55:00|12.07|10.07|12.01|10.01|12.13|10.13|12.01|10.01|0
1664236800000|2022-09-27 00:00:00|12.02|10.02|12.08|10.08|12.11|10.11|12.01|10.01|0
1664237100000|2022-09-27 00:05:00|12.06|10.06|12.13|10.13|12.17|10.17|12.03|10.03|0
1664237400000|2022-09-27 00:10:00|12.15|10.15|12.5|10.5|12.58|10.58|12.15|10.15|0
1664237700000|2022-09-27 00:15:00|12.48|10.48|12.49|10.49|12.6|10.6|12.45|10.45|0
1664238000000|2022-09-27 00:20:00|12.46|10.46|12.47|10.47|12.55|10.55|12.45|10.45|0
1664238300000|2022-09-27 00:25:00|12.46|10.46|12.45|10.45|12.49|10.49|12.41|10.41|0
1664238600000|2022-09-27 00:30:00|12.46|10.46|12.35|10.35|12.57|10.57|12.34|10.34|0
1664238900000|2022-09-27 00:35:00|12.36|10.36|12.53|10.53|12.55|10.55|12.35|10.35|0
1664239200000|2022-09-27 00:40:00|12.54|10.54|12.58|10.58|12.6|10.6|12.45|10.45|0
1664239500000|2022-09-27 00:45:00|12.59|10.59|12.92|10.92|12.94|10.94|12.53|10.53|0
1664239800000|2022-09-27 00:50:00|12.89|10.89|12.85|10.85|12.97|10.97|12.79|10.79|0
1664240100000|2022-09-27 00:55:00|12.82|10.82|12.88|10.88|12.89|10.89|12.78|10.78|0
1664240400000|2022-09-27 01:00:00|12.92|10.92|13.05|11.05|13.08|11.08|12.87|10.87|0
1664240700000|2022-09-27 01:05:00|13.04|11.04|12.98|10.98|13.09|11.09|12.95|10.95|0
1664241000000|2022-09-27 01:10:00|12.96|10.96|12.89|10.89|13|11|12.87|10.87|0
1664241300000|2022-09-27 01:15:00|12.88|10.88|12.81|10.81|12.88|10.88|12.74|10.74|0
1664241600000|2022-09-27 01:20:00|12.8|10.8|12.71|10.71|12.89|10.89|12.71|10.71|0
1664241900000|2022-09-27 01:25:00|12.72|10.72|12.84|10.84|12.85|10.85|12.7|10.7|0
1664242200000|2022-09-27 01:30:00|12.85|10.85|12.99|10.99|13.11|11.11|12.85|10.85|0
1664242500000|2022-09-27 01:35:00|12.97|10.97|12.96|10.96|13.04|11.04|12.85|10.85|0
1664242800000|2022-09-27 01:40:00|12.95|10.95|12.83|10.83|12.96|10.96|12.83|10.83|0
1664243100000|2022-09-27 01:45:00|12.81|10.81|12.85|10.85|12.89|10.89|12.77|10.77|0
1664243400000|2022-09-27 01:50:00|12.86|10.86|12.85|10.85|12.96|10.96|12.8|10.8|0
1664243700000|2022-09-27 01:55:00|12.84|10.84|12.8|10.8|12.92|10.92|12.8|10.8|0
1664244000000|2022-09-27 02:00:00|12.81|10.81|12.93|10.93|12.93|10.93|12.69|10.69|0
1664244300000|2022-09-27 02:05:00|12.92|10.92|12.79|10.79|12.93|10.93|12.79|10.79|0
1664244600000|2022-09-27 02:10:00|12.76|10.76|12.82|10.82|12.87|10.87|12.74|10.74|0
1664244900000|2022-09-27 02:15:00|12.8|10.8|12.86|10.86|12.93|10.93|12.8|10.8|0
1664245200000|2022-09-27 02:20:00|12.87|10.87|12.95|10.95|12.99|10.99|12.85|10.85|0
1664245500000|2022-09-27 02:25:00|12.93|10.93|13.02|11.02|13.06|11.06|12.93|10.93|0
1664245800000|2022-09-27 02:30:00|13.01|11.01|12.95|10.95|13.02|11.02|12.91|10.91|0
1664246100000|2022-09-27 02:35:00|12.94|10.94|12.88|10.88|12.95|10.95|12.83|10.83|0
1664246400000|2022-09-27 02:40:00|12.87|10.87|12.78|10.78|12.87|10.87|12.75|10.75|0
1664246700000|2022-09-27 02:45:00|12.77|10.77|12.83|10.83|12.87|10.87|12.73|10.73|0
1664247000000|2022-09-27 02:50:00|12.82|10.82|12.81|10.81|12.87|10.87|12.78|10.78|0
1664247300000|2022-09-27 02:55:00|12.83|10.83|12.82|10.82|12.85|10.85|12.77|10.77|0
1664247600000|2022-09-27 03:00:00|12.83|10.83|12.76|10.76|12.86|10.86|12.75|10.75|0
1664247900000|2022-09-27 03:05:00|12.77|10.77|12.69|10.69|12.78|10.78|12.66|10.66|0
1664248200000|2022-09-27 03:10:00|12.67|10.67|12.63|10.63|12.67|10.67|12.61|10.61|0
1664248500000|2022-09-27 03:15:00|12.61|10.61|12.56|10.56|12.7|10.7|12.55|10.55|0
1664248800000|2022-09-27 03:20:00|12.58|10.58|12.55|10.55|12.58|10.58|12.5|10.5|0
1664249100000|2022-09-27 03:25:00|12.56|10.56|12.7|10.7|12.73|10.73|12.54|10.54|0
1664249400000|2022-09-27 03:30:00|12.67|10.67|12.72|10.72|12.72|10.72|12.64|10.64|0
1664249700000|2022-09-27 03:35:00|12.73|10.73|12.76|10.76|12.77|10.77|12.66|10.66|0
1664250000000|2022-09-27 03:40:00|12.74|10.74|12.82|10.82|12.84|10.84|12.72|10.72|0
1664250300000|2022-09-27 03:45:00|12.83|10.83|12.93|10.93|12.93|10.93|12.78|10.78|0
1664250600000|2022-09-27 03:50:00|12.94|10.94|12.91|10.91|12.98|10.98|12.89|10.89|0
1664250900000|2022-09-27 03:55:00|12.92|10.92|12.85|10.85|12.92|10.92|12.84|10.84|0
1664251200000|2022-09-27 04:00:00|12.84|10.84|12.91|10.91|12.92|10.92|12.84|10.84|0
1664251500000|2022-09-27 04:05:00|12.89|10.89|12.88|10.88|12.92|10.92|12.84|10.84|0
1664251800000|2022-09-27 04:10:00|12.87|10.87|12.87|10.87|12.92|10.92|12.86|10.86|0
1664252100000|2022-09-27 04:15:00|12.88|10.88|12.9|10.9|12.92|10.92|12.86|10.86|0
1664252400000|2022-09-27 04:20:00|12.91|10.91|12.89|10.89|12.95|10.95|12.89|10.89|0
1664252700000|2022-09-27 04:25:00|12.9|10.9|12.94|10.94|12.97|10.97|12.9|10.9|0
1664253000000|2022-09-27 04:30:00|12.95|10.95|12.91|10.91|12.96|10.96|12.89|10.89|0
1664253300000|2022-09-27 04:35:00|12.9|10.9|12.8|10.8|12.9|10.9|12.79|10.79|0
1664253600000|2022-09-27 04:40:00|12.79|10.79|12.92|10.92|12.95|10.95|12.79|10.79|0
1664253900000|2022-09-27 04:45:00|12.91|10.91|12.86|10.86|12.95|10.95|12.86|10.86|0
1664254200000|2022-09-27 04:50:00|12.87|10.87|12.87|10.87|12.91|10.91|12.86|10.86|0
1664254500000|2022-09-27 04:55:00|12.86|10.86|12.88|10.88|12.88|10.88|12.83|10.83|0
1664254800000|2022-09-27 05:00:00|12.87|10.87|12.94|10.94|12.96|10.96|12.81|10.81|0
1664255100000|2022-09-27 05:05:00|12.96|10.96|12.91|10.91|12.98|10.98|12.89|10.89|0
1664255400000|2022-09-27 05:10:00|12.89|10.89|12.85|10.85|12.91|10.91|12.83|10.83|0
1664255700000|2022-09-27 05:15:00|12.86|10.86|12.74|10.74|12.86|10.86|12.72|10.72|0
1664256000000|2022-09-27 05:20:00|12.75|10.75|12.75|10.75|12.81|10.81|12.74|10.74|0
1664256300000|2022-09-27 05:25:00|12.76|10.76|12.86|10.86|12.89|10.89|12.72|10.72|0
1664256600000|2022-09-27 05:30:00|12.87|10.87|12.77|10.77|12.87|10.87|12.73|10.73|0
1664256900000|2022-09-27 05:35:00|12.76|10.76|12.65|10.65|12.77|10.77|12.65|10.65|0
1664257200000|2022-09-27 05:40:00|12.66|10.66|12.19|10.19|12.71|10.71|12.04|10.04|0
1664257500000|2022-09-27 05:45:00|12.18|10.18|12.15|10.15|12.19|10.19|12.12|10.12|0
1664257800000|2022-09-27 05:50:00|12.17|10.17|12.29|10.29|12.32|10.32|12.15|10.15|0
1664258100000|2022-09-27 05:55:00|12.26|10.26|12.39|10.39|12.41|10.41|12.25|10.25|0
1664258400000|2022-09-27 06:00:00|12.34|10.34|12.41|10.41|12.41|10.41|12.32|10.32|0
1664258700000|2022-09-27 06:05:00|12.4|10.4|12.36|10.36|12.41|10.41|12.34|10.34|0
1664259000000|2022-09-27 06:10:00|12.35|10.35|12.36|10.36|12.4|10.4|12.29|10.29|0
1664259300000|2022-09-27 06:15:00|12.38|10.38|12.85|10.85|12.94|10.94|12.34|10.34|0
1664259600000|2022-09-27 06:20:00|12.88|10.88|12.97|10.97|12.98|10.98|12.85|10.85|0
1664259900000|2022-09-27 06:25:00|12.98|10.98|12.94|10.94|12.99|10.99|12.82|10.82|0
1664260200000|2022-09-27 06:30:00|12.91|10.91|12.83|10.83|12.93|10.93|12.81|10.81|0
1664260500000|2022-09-27 06:35:00|12.85|10.85|12.91|10.91|12.93|10.93|12.81|10.81|0
1664260800000|2022-09-27 06:40:00|12.89|10.89|12.77|10.77|12.9|10.9|12.72|10.72|0
1664261100000|2022-09-27 06:45:00|12.76|10.76|12.64|10.64|12.8|10.8|12.6|10.6|0
1664261400000|2022-09-27 06:50:00|12.62|10.62|12.06|10.06|12.74|10.74|12.02|10.02|0
1664261700000|2022-09-27 06:55:00|12.07|10.07|12.02|10.02|12.07|10.07|12.01|10.01|0
1664262000000|2022-09-27 07:00:00|12.01|10.01|12.25|10.25|12.26|10.26|12|10|0
1664262300000|2022-09-27 07:05:00|12.13|10.33|12|10.2|12.15|10.35|11.92|10.12|0
1664262600000|2022-09-27 07:10:00|12.03|10.23|11.84|10.04|12.04|10.24|11.74|9.94|0
1664262900000|2022-09-27 07:15:00|11.86|10.06|12.13|10.33|12.18|10.38|11.86|10.06|0
1664263200000|2022-09-27 07:20:00|12.16|10.36|12.58|10.78|12.59|10.79|12.15|10.35|0
1664263500000|2022-09-27 07:25:00|12.63|10.83|12.87|11.07|12.91|11.11|12.55|10.75|0
1664263800000|2022-09-27 07:30:00|12.9|11.1|11.96|10.16|13.1|11.3|11.8|10|0
1664264100000|2022-09-27 07:35:00|11.98|10.18|12.05|10.25|12.1|10.3|11.89|10.09|0
1664264400000|2022-09-27 07:40:00|12.03|10.23|12.03|10.23|12.09|10.29|11.99|10.19|0
1664264700000|2022-09-27 07:45:00|12.05|10.25|12.1|10.3|12.1|10.3|11.97|10.17|0
1664265000000|2022-09-27 07:50:00|12.07|10.27|12.04|10.24|12.1|10.3|12.02|10.22|0
1664265300000|2022-09-27 07:55:00|12.05|10.25|11.86|10.06|12.06|10.26|11.84|10.04|0
1664265600000|2022-09-27 08:00:00|11.85|10.05|11.85|10.05|11.97|10.17|11.77|9.97|0
1664265900000|2022-09-27 08:05:00|11.87|10.07|11.75|9.95|11.88|10.08|11.72|9.92|0
1664266200000|2022-09-27 08:10:00|11.73|9.93|11.68|9.88|11.75|9.95|11.68|9.88|0
1664266500000|2022-09-27 08:15:00|11.66|9.86|11.59|9.79|11.76|9.96|11.59|9.79|0
1664266800000|2022-09-27 08:20:00|11.61|9.81|11.8|10|11.8|10|11.59|9.79|0
1664267100000|2022-09-27 08:25:00|11.79|9.99|11.72|9.92|11.8|10|11.66|9.86|0
1664267400000|2022-09-27 08:30:00|11.71|9.91|11.7|9.9|11.72|9.92|11.66|9.86|0
1664267700000|2022-09-27 08:35:00|11.69|9.89|11.59|9.79|11.69|9.89|11.53|9.73|0
1664268000000|2022-09-27 08:40:00|11.62|9.82|11.48|9.68|11.62|9.82|11.46|9.66|0
1664268300000|2022-09-27 08:45:00|11.49|9.69|11.64|9.84|11.67|9.87|11.47|9.67|0
1664268600000|2022-09-27 08:50:00|11.63|9.83|11.7|9.9|11.82|10.02|11.63|9.83|0
1664268900000|2022-09-27 08:55:00|11.68|9.88|11.52|9.72|11.7|9.9|11.51|9.71|0
1664269200000|2022-09-27 09:00:00|11.53|9.73|11.39|9.59|11.55|9.75|11.39|9.59|0
1664269500000|2022-09-27 09:05:00|11.4|9.6|11.16|9.36|11.45|9.65|11.16|9.36|0
1664269800000|2022-09-27 09:10:00|11.15|9.35|11.01|9.21|11.15|9.35|10.94|9.14|0
1664270100000|2022-09-27 09:15:00|11.03|9.23|11.2|9.4|11.21|9.41|11.03|9.23|0
1664270400000|2022-09-27 09:20:00|11.19|9.39|11|9.2|11.2|9.4|10.99|9.19|0
1664270700000|2022-09-27 09:25:00|11.01|9.21|10.97|9.17|11.05|9.25|10.96|9.16|0
1664271000000|2022-09-27 09:30:00|10.99|9.19|11.27|9.47|11.42|9.62|10.83|9.03|0
1664271300000|2022-09-27 09:35:00|11.28|9.48|11.36|9.56|11.41|9.61|11.27|9.47|0
1664271600000|2022-09-27 09:40:00|11.39|9.59|11.47|9.67|11.47|9.67|11.37|9.57|0
1664271900000|2022-09-27 09:45:00|11.49|9.69|11.45|9.65|11.55|9.75|11.43|9.63|0
1664272200000|2022-09-27 09:50:00|11.44|9.64|11.27|9.47|11.45|9.65|11.24|9.44|0
1664272500000|2022-09-27 09:55:00|11.28|9.48|11.22|9.42|11.28|9.48|11.22|9.42|0
1664272800000|2022-09-27 10:00:00|11.25|9.45|11.43|9.63|11.47|9.67|11.25|9.45|0
1664273100000|2022-09-27 10:05:00|11.44|9.64|11.32|9.52|11.46|9.66|11.3|9.5|0
1664273400000|2022-09-27 10:10:00|11.3|9.5|11.63|9.83|11.63|9.83|11.25|9.45|0
1664273700000|2022-09-27 10:15:00|11.64|9.84|11.64|9.84|11.76|9.96|11.47|9.67|0
1664274000000|2022-09-27 10:20:00|11.65|9.85|11.69|9.89|11.7|9.9|11.58|9.78|0
1664274300000|2022-09-27 10:25:00|11.7|9.9|11.98|10.18|12|10.2|11.69|9.89|0
1664274600000|2022-09-27 10:30:00|11.99|10.19|11.48|9.68|12|10.2|11.48|9.68|0
1664274900000|2022-09-27 10:35:00|11.47|9.67|11.58|9.78|11.69|9.89|11.33|9.53|0
1664275200000|2022-09-27 10:40:00|11.57|9.77|11.63|9.83|11.63|9.83|11.47|9.67|0
1664275500000|2022-09-27 10:45:00|11.61|9.81|11.75|9.95|11.75|9.95|11.46|9.66|0
1664275800000|2022-09-27 10:50:00|11.77|9.97|11.61|9.81|11.8|10|11.57|9.77|0
1664276100000|2022-09-27 10:55:00|11.6|9.8|11.58|9.78|11.7|9.9|11.54|9.74|0
1664276400000|2022-09-27 11:00:00|11.59|9.79|11.57|9.77|11.63|9.83|11.51|9.71|0
1664276700000|2022-09-27 11:05:00|11.56|9.76|11.62|9.82|11.74|9.94|11.48|9.68|0
1664277000000|2022-09-27 11:10:00|11.61|9.81|11.55|9.75|11.67|9.87|11.49|9.69|0
1664277300000|2022-09-27 11:15:00|11.53|9.73|11.45|9.65|11.57|9.77|11.41|9.61|0
1664277600000|2022-09-27 11:20:00|11.43|9.63|11.73|9.93|11.73|9.93|11.42|9.62|0
1664277900000|2022-09-27 11:25:00|11.72|9.92|11.63|9.83|11.77|9.97|11.59|9.79|0
1664278200000|2022-09-27 11:30:00|11.62|9.82|11.78|9.98|11.83|10.03|11.6|9.8|0
1664278500000|2022-09-27 11:35:00|11.74|9.94|11.89|10.09|11.91|10.11|11.72|9.92|0
1664278800000|2022-09-27 11:40:00|11.88|10.08|12.08|10.28|12.08|10.28|11.83|10.03|0
1664279100000|2022-09-27 11:45:00|12.09|10.29|12.07|10.27|12.13|10.33|12.02|10.22|0
1664279400000|2022-09-27 11:50:00|12.08|10.28|12.03|10.23|12.12|10.32|11.99|10.19|0
1664279700000|2022-09-27 11:55:00|12.04|10.24|11.94|10.14|12.11|10.31|11.88|10.08|0
1664280000000|2022-09-27 12:00:00|11.93|10.13|11.82|10.02|11.94|10.14|11.79|9.99|0
1664280300000|2022-09-27 12:05:00|11.83|10.03|11.87|10.07|11.9|10.1|11.77|9.97|0
1664280600000|2022-09-27 12:10:00|11.88|10.08|11.95|10.15|11.98|10.18|11.8|10|0
1664280900000|2022-09-27 12:15:00|11.96|10.16|12.04|10.24|12.14|10.34|11.96|10.16|0
1664281200000|2022-09-27 12:20:00|12.05|10.25|11.83|10.03|12.09|10.29|11.83|10.03|0
1664281500000|2022-09-27 12:25:00|11.82|10.02|11.73|9.93|11.85|10.05|11.64|9.84|0
1664281800000|2022-09-27 12:30:00|11.68|9.88|11.88|10.08|11.89|10.09|11.67|9.87|0
1664282100000|2022-09-27 12:35:00|11.89|10.09|11.91|10.11|11.97|10.17|11.84|10.04|0
1664282400000|2022-09-27 12:40:00|11.89|10.09|11.9|10.1|11.96|10.16|11.76|9.96|0
1664282700000|2022-09-27 12:45:00|11.91|10.11|12.06|10.26|12.12|10.32|11.91|10.11|0
1664283000000|2022-09-27 12:50:00|12.05|10.25|11.64|9.84|12.05|10.25|11.64|9.84|0
1664283300000|2022-09-27 12:55:00|11.67|9.87|11.41|9.61|11.67|9.87|11.41|9.61|0
1664283600000|2022-09-27 13:00:00|11.39|9.59|11.58|9.78|11.64|9.84|11.27|9.47|0
1664283900000|2022-09-27 13:05:00|11.57|9.77|11.67|9.87|11.82|10.02|11.45|9.65|0
1664284200000|2022-09-27 13:10:00|11.69|9.89|11.81|10.01|11.88|10.08|11.69|9.89|0
1664284500000|2022-09-27 13:15:00|11.82|10.02|11.78|9.98|11.92|10.12|11.75|9.95|0
1664284800000|2022-09-27 13:20:00|11.79|9.99|11.59|9.79|11.85|10.05|11.59|9.79|0
1664285100000|2022-09-27 13:25:00|11.58|9.78|11.63|9.83|11.74|9.94|11.52|9.72|0
1664285400000|2022-09-27 13:30:00|11.56|9.76|12.08|10.28|12.08|10.28|11.38|9.58|0
1664285700000|2022-09-27 13:35:00|12.12|10.32|11.92|10.12|12.41|10.61|11.87|10.07|0
1664286000000|2022-09-27 13:40:00|11.96|10.16|12.19|10.39|12.21|10.41|11.78|9.98|0
1664286300000|2022-09-27 13:45:00|12.18|10.38|11.53|9.73|12.22|10.42|11.51|9.71|0
1664286600000|2022-09-27 13:50:00|11.54|9.74|11.76|9.96|11.86|10.06|11.29|9.49|0
1664286900000|2022-09-27 13:55:00|11.75|9.95|11.72|9.92|11.75|9.95|11.44|9.64|0
1664287200000|2022-09-27 14:00:00|11.79|9.99|11.58|9.78|11.79|9.99|11.11|9.31|0
1664287500000|2022-09-27 14:05:00|11.55|9.75|11.12|9.32|12.07|10.27|11|9.2|0
1664287800000|2022-09-27 14:10:00|11.11|9.31|11.84|10.04|11.84|10.04|11.08|9.28|0
1664288100000|2022-09-27 14:15:00|11.79|9.99|11.22|9.42|11.93|10.13|11.22|9.42|0
1664288400000|2022-09-27 14:20:00|11.21|9.41|11.45|9.65|11.61|9.81|11.14|9.34|0
1664288700000|2022-09-27 14:25:00|11.48|9.68|11.1|9.3|11.69|9.89|11.1|9.3|0
1664289000000|2022-09-27 14:30:00|11.07|9.27|11.47|9.67|11.69|9.89|11.07|9.27|0
1664289300000|2022-09-27 14:35:00|11.46|9.66|11.44|9.64|11.84|10.04|11.37|9.57|0
1664289600000|2022-09-27 14:40:00|11.46|9.66|11.95|10.15|11.95|10.15|11.33|9.53|0
1664289900000|2022-09-27 14:45:00|11.92|10.12|12|10.2|12.06|10.26|11.77|9.97|0
1664290200000|2022-09-27 14:50:00|11.98|10.18|11.74|9.94|12.05|10.25|11.74|9.94|0
1664290500000|2022-09-27 14:55:00|11.71|9.91|11.77|9.97|11.89|10.09|11.71|9.91|0
1664290800000|2022-09-27 15:00:00|11.82|10.02|11.38|9.58|11.87|10.07|11.36|9.56|0
1664291100000|2022-09-27 15:05:00|11.4|9.6|11.81|10.01|11.81|10.01|11.33|9.53|0
1664291400000|2022-09-27 15:10:00|11.85|10.05|11.35|9.55|11.86|10.06|11.34|9.54|0
1664291700000|2022-09-27 15:15:00|11.34|9.54|11.22|9.42|11.43|9.63|11.15|9.35|0
1664292000000|2022-09-27 15:20:00|11.21|9.41|10.76|8.96|11.27|9.47|10.74|8.94|0
1664292300000|2022-09-27 15:25:00|10.79|8.99|10.37|8.57|10.83|9.03|10.24|8.44|0
1664292600000|2022-09-27 15:30:00|10.33|8.53|11.39|9.59|11.44|9.64|10.29|8.49|0
1664292900000|2022-09-27 15:35:00|11.38|9.58|11.35|9.55|11.44|9.64|11.19|9.39|0
1664293200000|2022-09-27 15:40:00|11.34|9.54|10.98|9.18|11.44|9.64|10.93|9.13|0
1664293500000|2022-09-27 15:45:00|10.94|9.14|10.81|9.01|11.06|9.26|10.79|8.99|0
1664293800000|2022-09-27 15:50:00|10.83|9.03|10.47|8.67|10.97|9.17|10.46|8.66|0
1664294100000|2022-09-27 15:55:00|10.49|8.69|10.65|8.85|10.72|8.92|10.4|8.6|0
1664294400000|2022-09-27 16:00:00|10.64|8.84|10.63|8.83|10.66|8.86|10.38|8.58|0
1664294700000|2022-09-27 16:05:00|10.64|8.84|10.3|8.5|10.64|8.84|10.25|8.45|0
1664295000000|2022-09-27 16:10:00|10.29|8.49|10.4|8.6|10.65|8.85|9.83|8.03|0
1664295300000|2022-09-27 16:15:00|10.41|8.61|9.87|8.07|10.41|8.61|9.87|8.07|0
1664295600000|2022-09-27 16:20:00|9.86|8.06|10.03|8.23|10.11|8.31|9.85|8.05|0
1664295900000|2022-09-27 16:25:00|10.01|8.21|10.25|8.45|10.42|8.62|10.01|8.21|0
1664296200000|2022-09-27 16:30:00|10.22|8.42|10.44|8.64|10.47|8.67|10.2|8.4|0
1664296500000|2022-09-27 16:35:00|10.46|8.66|9.94|8.14|10.5|8.7|9.83|8.03|0
1664296800000|2022-09-27 16:40:00|9.9|8.1|9.99|8.19|10.09|8.29|9.84|8.04|0
1664297100000|2022-09-27 16:45:00|9.98|8.18|10.11|8.31|10.15|8.35|9.91|8.11|0
1664297400000|2022-09-27 16:50:00|10.12|8.32|10.28|8.48|10.31|8.51|9.77|7.97|0
1664297700000|2022-09-27 16:55:00|10.3|8.5|10.2|8.4|10.31|8.51|10.16|8.36|0
1664298000000|2022-09-27 17:00:00|10.18|8.38|9.75|7.95|10.18|8.38|9.67|7.87|0
1664298300000|2022-09-27 17:05:00|9.76|7.96|10.1|8.3|10.35|8.55|9.75|7.95|0
1664298600000|2022-09-27 17:10:00|10.11|8.31|10.15|8.35|10.17|8.37|9.97|8.17|0
1664298900000|2022-09-27 17:15:00|10.12|8.32|10.2|8.4|10.29|8.49|10.1|8.3|0
1664299200000|2022-09-27 17:20:00|10.22|8.42|10.07|8.27|10.24|8.44|10.05|8.25|0
1664299500000|2022-09-27 17:25:00|10.04|8.24|10.09|8.29|10.19|8.39|9.93|8.13|0
1664299800000|2022-09-27 17:30:00|10.07|8.27|10.24|8.44|10.28|8.48|10|8.2|0
1664300100000|2022-09-27 17:35:00|10.26|8.46|9.99|8.19|10.28|8.48|9.96|8.16|0
1664300400000|2022-09-27 17:40:00|9.98|8.18|9.88|8.08|9.99|8.19|9.73|7.93|0
1664300700000|2022-09-27 17:45:00|9.9|8.1|9.95|8.15|10.06|8.26|9.89|8.09|0
1664301000000|2022-09-27 17:50:00|9.93|8.13|9.85|8.05|10.02|8.22|9.84|8.04|0
1664301300000|2022-09-27 17:55:00|9.84|8.04|10.01|8.21|10.02|8.22|9.7|7.9|0
1664301600000|2022-09-27 18:00:00|9.98|8.18|10.36|8.56|10.39|8.59|9.95|8.15|0
1664301900000|2022-09-27 18:05:00|10.27|8.47|10.18|8.38|10.3|8.5|10.14|8.34|0
1664302200000|2022-09-27 18:10:00|10.2|8.4|10.02|8.22|10.25|8.45|10.01|8.21|0
1664302500000|2022-09-27 18:15:00|9.98|8.18|9.94|8.14|10.07|8.27|9.92|8.12|0
1664302800000|2022-09-27 18:20:00|9.93|8.13|10.13|8.33|10.13|8.33|9.88|8.08|0
1664303100000|2022-09-27 18:25:00|10.15|8.35|10.19|8.39|10.21|8.41|10.05|8.25|0
1664303400000|2022-09-27 18:30:00|10.2|8.4|10.22|8.42|10.25|8.45|10.02|8.22|0
1664303700000|2022-09-27 18:35:00|10.21|8.41|10.69|8.89|10.74|8.94|10.14|8.34|0
1664304000000|2022-09-27 18:40:00|10.68|8.88|10.76|8.96|11|9.2|10.68|8.88|0
1664304300000|2022-09-27 18:45:00|10.79|8.99|11.17|9.37|11.18|9.38|10.63|8.83|0
1664304600000|2022-09-27 18:50:00|11.16|9.36|10.95|9.15|11.16|9.36|10.93|9.13|0
1664304900000|2022-09-27 18:55:00|10.97|9.17|10.12|8.32|11.05|9.25|10.06|8.26|0
1664305200000|2022-09-27 19:00:00|10.13|8.33|9.9|8.1|10.13|8.33|9.63|7.83|0
1664305500000|2022-09-27 19:05:00|9.89|8.09|10|8.2|10.03|8.23|9.77|7.97|0
1664305800000|2022-09-27 19:10:00|10.01|8.21|9.94|8.14|10.03|8.23|9.89|8.09|0
1664306100000|2022-09-27 19:15:00|9.93|8.13|10.03|8.23|10.03|8.23|9.66|7.86|0
1664306400000|2022-09-27 19:20:00|10.01|8.21|9.88|8.08|10.03|8.23|9.8|8|0
1664306700000|2022-09-27 19:25:00|9.86|8.06|9.73|7.93|9.93|8.13|9.64|7.84|0
1664307000000|2022-09-27 19:30:00|9.75|7.95|9.63|7.83|9.75|7.95|9.53|7.73|0
1664307300000|2022-09-27 19:35:00|9.64|7.84|9.9|8.1|9.92|8.12|9.52|7.72|0
1664307600000|2022-09-27 19:40:00|9.89|8.09|10.28|8.48|10.3|8.5|9.85|8.05|0
1664307900000|2022-09-27 19:45:00|10.25|8.45|9.96|8.16|10.28|8.48|9.75|7.95|0
1664308200000|2022-09-27 19:50:00|9.97|8.17|10.23|8.43|10.26|8.46|9.97|8.17|0
1664308500000|2022-09-27 19:55:00|10.27|8.47|10.12|8.32|10.32|8.52|9.88|8.08|0
1664308800000|2022-09-27 20:00:00|10.08|8.28|9.83|8.03|10.08|8.28|9.72|7.92|0
1664309100000|2022-09-27 20:05:00|9.82|8.02|10.11|8.31|10.13|8.33|9.82|8.02|0
1664309400000|2022-09-27 20:10:00|10.08|8.28|10.15|8.35|10.25|8.45|10.06|8.26|0
1664309700000|2022-09-27 20:15:00|10.27|8.27|10.24|8.24|10.3|8.3|10.2|8.2|0
1664310000000|2022-09-27 20:20:00|10.25|8.25|10.17|8.17|10.26|8.26|10.11|8.11|0
1664310300000|2022-09-27 20:25:00|10.16|8.16|10.22|8.22|10.24|8.24|10.16|8.16|0
1664310600000|2022-09-27 20:30:00|10.21|8.21|10.34|8.34|10.34|8.34|10.18|8.18|0
1664310900000|2022-09-27 20:35:00|10.33|8.33|10.22|8.22|10.37|8.37|10.2|8.2|0
1664311200000|2022-09-27 20:40:00|10.23|8.23|10.1|8.1|10.28|8.28|10.08|8.08|0
1664311500000|2022-09-27 20:45:00|10.11|8.11|10.26|8.26|10.27|8.27|10.08|8.08|0
1664311800000|2022-09-27 20:50:00|10.24|8.24|10.25|8.25|10.26|8.26|10.2|8.2|0
1664312100000|2022-09-27 20:55:00|10.26|8.26|10.32|8.32|10.34|8.34|10.24|8.24|0
1664312400000|2022-09-27 21:00:00|10.33|8.33|10.3|8.3|10.33|8.33|10.3|8.3|0
1664312700000|2022-09-27 21:05:00|10.31|8.31|10.3|8.3|10.32|8.32|10.29|8.29|0
1664313000000|2022-09-27 21:10:00|10.31|8.31|10.3|8.3|10.32|8.32|10.29|8.29|0
1664313300000|2022-09-27 21:15:00|10.29|8.29|10.31|8.31|10.31|8.31|10.29|8.29|0
1664313600000|2022-09-27 21:20:00|10.3|8.3|10.31|8.31|10.32|8.32|10.3|8.3|0
1664313900000|2022-09-27 21:25:00|10.32|8.32|10.29|8.29|10.32|8.32|10.29|8.29|0
1664314200000|2022-09-27 21:30:00|10.28|8.28|10.29|8.29|10.3|8.3|10.28|8.28|0
1664314500000|2022-09-27 21:35:00|10.3|8.3|10.29|8.29|10.3|8.3|10.29|8.29|0
1664314800000|2022-09-27 21:40:00|10.28|8.28|10.32|8.32|10.32|8.32|10.27|8.27|0
1664315100000|2022-09-27 21:45:00|10.3|8.3|10.3|8.3|10.31|8.31|10.27|8.27|0
1664315400000|2022-09-27 21:50:00|10.29|8.29|10.32|8.32|10.32|8.32|10.29|8.29|0
1664315700000|2022-09-27 21:55:00|10.33|8.33|10.4|8.4|10.4|8.4|10.31|8.31|0
1664316000000|2022-09-27 22:00:00|10.43|8.43|10.42|8.42|10.54|8.54|10.4|8.4|0
1664316300000|2022-09-27 22:05:00|10.41|8.41|10.38|8.38|10.48|8.48|10.35|8.35|0
1664316600000|2022-09-27 22:10:00|10.39|8.39|10.3|8.3|10.39|8.39|10.28|8.28|0
1664316900000|2022-09-27 22:15:00|10.32|8.32|10.25|8.25|10.37|8.37|10.25|8.25|0
1664317200000|2022-09-27 22:20:00|10.26|8.26|10.2|8.2|10.33|8.33|10.2|8.2|0
1664317500000|2022-09-27 22:25:00|10.22|8.22|10.22|8.22|10.24|8.24|10.21|8.21|0
1664317800000|2022-09-27 22:30:00|10.19|8.19|10.27|8.27|10.29|8.29|10.16|8.16|0
1664318100000|2022-09-27 22:35:00|10.28|8.28|10.38|8.38|10.39|8.39|10.28|8.28|0
1664318400000|2022-09-27 22:40:00|10.37|8.37|10.34|8.34|10.37|8.37|10.29|8.29|0
1664318700000|2022-09-27 22:45:00|10.35|8.35|10.33|8.33|10.36|8.36|10.29|8.29|0
1664319000000|2022-09-27 22:50:00|10.32|8.32|10.37|8.37|10.38|8.38|10.3|8.3|0
1664319300000|2022-09-27 22:55:00|10.38|8.38|10.44|8.44|10.45|8.45|10.38|8.38|0
1664319600000|2022-09-27 23:00:00|10.42|8.42|10.44|8.44|10.46|8.46|10.4|8.4|0
1664319900000|2022-09-27 23:05:00|10.45|8.45|10.47|8.47|10.48|8.48|10.41|8.41|0
1664320200000|2022-09-27 23:10:00|10.46|8.46|10.44|8.44|10.49|8.49|10.43|8.43|0
1664320500000|2022-09-27 23:15:00|10.43|8.43|10.32|8.32|10.45|8.45|10.3|8.3|0
1664320800000|2022-09-27 23:20:00|10.33|8.33|10.26|8.26|10.36|8.36|10.26|8.26|0
1664321100000|2022-09-27 23:25:00|10.27|8.27|10.32|8.32|10.33|8.33|10.27|8.27|0
1664321400000|2022-09-27 23:30:00|10.33|8.33|10.4|8.4|10.43|8.43|10.33|8.33|0
1664321700000|2022-09-27 23:35:00|10.41|8.41|10.48|8.48|10.5|8.5|10.41|8.41|0
1664322000000|2022-09-27 23:40:00|10.47|8.47|10.52|8.52|10.58|8.58|10.47|8.47|0
1664322300000|2022-09-27 23:45:00|10.53|8.53|10.49|8.49|10.57|8.57|10.48|8.48|0
1664322600000|2022-09-27 23:50:00|10.48|8.48|10.27|8.27|10.49|8.49|10.27|8.27|0
1664322900000|2022-09-27 23:55:00|10.28|8.28|10.21|8.21|10.35|8.35|10.2|8.2|0
1664323200000|2022-09-28 00:00:00|10.24|8.24|10.38|8.38|10.48|8.48|10.24|8.24|0
1664323500000|2022-09-28 00:05:00|10.4|8.4|10.45|8.45|10.48|8.48|10.34|8.34|0
1664323800000|2022-09-28 00:10:00|10.46|8.46|10.63|8.63|10.67|8.67|10.46|8.46|0
1664324100000|2022-09-28 00:15:00|10.64|8.64|10.65|8.65|10.7|8.7|10.56|8.56|0
1664324400000|2022-09-28 00:20:00|10.63|8.63|10.66|8.66|10.68|8.68|10.61|8.61|0
1664324700000|2022-09-28 00:25:00|10.67|8.67|10.52|8.52|10.67|8.67|10.48|8.48|0
1664325000000|2022-09-28 00:30:00|10.54|8.54|10.37|8.37|10.56|8.56|10.3|8.3|0
1664325300000|2022-09-28 00:35:00|10.39|8.39|10.44|8.44|10.46|8.46|10.34|8.34|0
1664325600000|2022-09-28 00:40:00|10.42|8.42|10.38|8.38|10.53|8.53|10.35|8.35|0
1664325900000|2022-09-28 00:45:00|10.36|8.36|10.22|8.22|10.36|8.36|10.21|8.21|0
1664326200000|2022-09-28 00:50:00|10.21|8.21|10.31|8.31|10.31|8.31|10.21|8.21|0
1664326500000|2022-09-28 00:55:00|10.32|8.32|10.3|8.3|10.36|8.36|10.23|8.23|0
1664326800000|2022-09-28 01:00:00|10.32|8.32|10.2|8.2|10.37|8.37|10.15|8.15|0
1664327100000|2022-09-28 01:05:00|10.21|8.21|10.47|8.47|10.5|8.5|10.19|8.19|0
1664327400000|2022-09-28 01:10:00|10.46|8.46|10.42|8.42|10.47|8.47|10.39|8.39|0
1664327700000|2022-09-28 01:15:00|10.4|8.4|10.28|8.28|10.43|8.43|10.23|8.23|0
1664328000000|2022-09-28 01:20:00|10.26|8.26|9.95|7.95|10.26|8.26|9.94|7.94|0
1664328300000|2022-09-28 01:25:00|9.97|7.97|9.65|7.65|10.01|8.01|9.59|7.59|0
1664328600000|2022-09-28 01:30:00|9.64|7.64|9.75|7.75|9.75|7.75|9.58|7.58|0
1664328900000|2022-09-28 01:35:00|9.76|7.76|9.61|7.61|9.76|7.76|9.6|7.6|0
1664329200000|2022-09-28 01:40:00|9.64|7.64|9.51|7.51|9.65|7.65|9.48|7.48|0
1664329500000|2022-09-28 01:45:00|9.52|7.52|9.37|7.37|9.56|7.56|9.37|7.37|0
1664329800000|2022-09-28 01:50:00|9.38|7.38|9.42|7.42|9.46|7.46|9.35|7.35|0
1664330100000|2022-09-28 01:55:00|9.44|7.44|9.57|7.57|9.57|7.57|9.43|7.43|0
1664330400000|2022-09-28 02:00:00|9.55|7.55|9.44|7.44|9.58|7.58|9.43|7.43|0
1664330700000|2022-09-28 02:05:00|9.43|7.43|9.64|7.64|9.68|7.68|9.26|7.26|0
1664331000000|2022-09-28 02:10:00|9.65|7.65|9.17|7.17|9.67|7.67|9.13|7.13|0
1664331300000|2022-09-28 02:15:00|9.16|7.16|9.13|7.13|9.27|7.27|9.12|7.12|0
1664331600000|2022-09-28 02:20:00|9.15|7.15|9.25|7.25|9.26|7.26|9|7|0
1664331900000|2022-09-28 02:25:00|9.26|7.26|9.37|7.37|9.4|7.4|9.21|7.21|0
1664332200000|2022-09-28 02:30:00|9.39|7.39|9.35|7.35|9.4|7.4|9.25|7.25|0
1664332500000|2022-09-28 02:35:00|9.34|7.34|9.3|7.3|9.36|7.36|9.25|7.25|0
1664332800000|2022-09-28 02:40:00|9.29|7.29|9.46|7.46|9.47|7.47|9.25|7.25|0
1664333100000|2022-09-28 02:45:00|9.47|7.47|9.37|7.37|9.61|7.61|9.33|7.33|0
1664333400000|2022-09-28 02:50:00|9.35|7.35|9.51|7.51|9.54|7.54|9.33|7.33|0
1664333700000|2022-09-28 02:55:00|9.49|7.49|9.49|7.49|9.52|7.52|9.43|7.43|0
1664334000000|2022-09-28 03:00:00|9.51|7.51|9.71|7.71|9.76|7.76|9.51|7.51|0
1664334300000|2022-09-28 03:05:00|9.69|7.69|9.77|7.77|9.79|7.79|9.67|7.67|0
1664334600000|2022-09-28 03:10:00|9.76|7.76|9.74|7.74|9.84|7.84|9.73|7.73|0
1664334900000|2022-09-28 03:15:00|9.73|7.73|9.78|7.78|9.81|7.81|9.7|7.7|0
1664335200000|2022-09-28 03:20:00|9.77|7.77|9.9|7.9|9.91|7.91|9.76|7.76|0
1664335500000|2022-09-28 03:25:00|9.91|7.91|9.85|7.85|9.92|7.92|9.75|7.75|0
1664335800000|2022-09-28 03:30:00|9.84|7.84|9.79|7.79|9.84|7.84|9.68|7.68|0
1664336100000|2022-09-28 03:35:00|9.78|7.78|9.74|7.74|9.8|7.8|9.7|7.7|0
1664336400000|2022-09-28 03:40:00|9.75|7.75|9.63|7.63|9.75|7.75|9.6|7.6|0
1664336700000|2022-09-28 03:45:00|9.61|7.61|9.63|7.63|9.68|7.68|9.59|7.59|0
1664337000000|2022-09-28 03:50:00|9.62|7.62|9.75|7.75|9.77|7.77|9.62|7.62|0
1664337300000|2022-09-28 03:55:00|9.77|7.77|9.81|7.81|9.84|7.84|9.74|7.74|0
1664337600000|2022-09-28 04:00:00|9.82|7.82|9.67|7.67|9.82|7.82|9.63|7.63|0
1664337900000|2022-09-28 04:05:00|9.66|7.66|9.7|7.7|9.74|7.74|9.65|7.65|0
1664338200000|2022-09-28 04:10:00|9.71|7.71|9.64|7.64|9.73|7.73|9.6|7.6|0
1664338500000|2022-09-28 04:15:00|9.63|7.63|9.72|7.72|9.73|7.73|9.61|7.61|0
1664338800000|2022-09-28 04:20:00|9.73|7.73|9.77|7.77|9.81|7.81|9.71|7.71|0
1664339100000|2022-09-28 04:25:00|9.76|7.76|9.85|7.85|9.86|7.86|9.76|7.76|0
1664339400000|2022-09-28 04:30:00|9.86|7.86|9.97|7.97|10.16|8.16|9.83|7.83|0
1664339700000|2022-09-28 04:35:00|9.98|7.98|9.91|7.91|9.99|7.99|9.9|7.9|0
1664340000000|2022-09-28 04:40:00|9.9|7.9|9.86|7.86|9.91|7.91|9.82|7.82|0
1664340300000|2022-09-28 04:45:00|9.85|7.85|9.79|7.79|9.89|7.89|9.77|7.77|0
1664340600000|2022-09-28 04:50:00|9.8|7.8|9.78|7.78|9.81|7.81|9.75|7.75|0
1664340900000|2022-09-28 04:55:00|9.76|7.76|9.82|7.82|9.82|7.82|9.75|7.75|0
1664341200000|2022-09-28 05:00:00|9.81|7.81|9.79|7.79|9.88|7.88|9.78|7.78|0
1664341500000|2022-09-28 05:05:00|9.78|7.78|9.63|7.63|9.78|7.78|9.61|7.61|0
1664341800000|2022-09-28 05:10:00|9.66|7.66|9.56|7.56|9.68|7.68|9.55|7.55|0
1664342100000|2022-09-28 05:15:00|9.58|7.58|9.64|7.64|9.68|7.68|9.55|7.55|0
1664342400000|2022-09-28 05:20:00|9.65|7.65|9.74|7.74|9.76|7.76|9.65|7.65|0
1664342700000|2022-09-28 05:25:00|9.76|7.76|9.82|7.82|9.84|7.84|9.73|7.73|0
1664343000000|2022-09-28 05:30:00|9.83|7.83|9.77|7.77|9.83|7.83|9.73|7.73|0
1664343300000|2022-09-28 05:35:00|9.76|7.76|9.76|7.76|9.8|7.8|9.74|7.74|0
1664343600000|2022-09-28 05:40:00|9.77|7.77|9.96|7.96|9.97|7.97|9.77|7.77|0
1664343900000|2022-09-28 05:45:00|9.97|7.97|9.91|7.91|9.97|7.97|9.88|7.88|0
1664344200000|2022-09-28 05:50:00|9.9|7.9|9.93|7.93|9.99|7.99|9.89|7.89|0
1664344500000|2022-09-28 05:55:00|9.94|7.94|10.13|8.13|10.13|8.13|9.94|7.94|0
1664344800000|2022-09-28 06:00:00|10.15|8.15|10.33|8.33|10.38|8.38|10.03|8.03|0
1664345100000|2022-09-28 06:05:00|10.31|8.31|10.19|8.19|10.39|8.39|10.17|8.17|0
1664345400000|2022-09-28 06:10:00|10.2|8.2|9.81|7.81|10.2|8.2|9.81|7.81|0
1664345700000|2022-09-28 06:15:00|9.79|7.79|9.7|7.7|9.84|7.84|9.62|7.62|0
1664346000000|2022-09-28 06:20:00|9.71|7.71|9.74|7.74|9.78|7.78|9.63|7.63|0
1664346300000|2022-09-28 06:25:00|9.75|7.75|9.84|7.84|10|8|9.73|7.73|0
1664346600000|2022-09-28 06:30:00|9.85|7.85|9.69|7.69|9.85|7.85|9.68|7.68|0
1664346900000|2022-09-28 06:35:00|9.7|7.7|9.62|7.62|9.71|7.71|9.59|7.59|0
1664347200000|2022-09-28 06:40:00|9.64|7.64|9.6|7.6|9.71|7.71|9.59|7.59|0
1664347500000|2022-09-28 06:45:00|9.61|7.61|9.54|7.54|9.62|7.62|9.47|7.47|0
1664347800000|2022-09-28 06:50:00|9.55|7.55|9.55|7.55|9.68|7.68|9.51|7.51|0
1664348100000|2022-09-28 06:55:00|9.52|7.52|9.24|7.24|9.58|7.58|9.24|7.24|0
1664348400000|2022-09-28 07:00:00|9.27|7.27|9.74|7.74|9.74|7.74|9.27|7.27|0
1664348700000|2022-09-28 07:05:00|9.65|7.85|9.23|7.43|9.65|7.85|9.21|7.41|0
1664349000000|2022-09-28 07:10:00|9.25|7.45|8.86|7.06|9.32|7.52|8.84|7.04|0
1664349300000|2022-09-28 07:15:00|8.89|7.09|9.13|7.33|9.18|7.38|8.86|7.06|0
1664349600000|2022-09-28 07:20:00|9.14|7.34|9.02|7.22|9.29|7.49|9|7.2|0
1664349900000|2022-09-28 07:25:00|9.01|7.21|9.12|7.32|9.16|7.36|8.94|7.14|0
1664350200000|2022-09-28 07:30:00|9.14|7.34|9.28|7.48|9.39|7.59|9.06|7.26|0
1664350500000|2022-09-28 07:35:00|9.3|7.5|9.26|7.46|9.33|7.53|9.07|7.27|0
1664350800000|2022-09-28 07:40:00|9.25|7.45|9.43|7.63|9.43|7.63|9.23|7.43|0
1664351100000|2022-09-28 07:45:00|9.41|7.61|9.41|7.61|9.57|7.77|9.33|7.53|0
1664351400000|2022-09-28 07:50:00|9.42|7.62|9.72|7.92|9.75|7.95|9.4|7.6|0
1664351700000|2022-09-28 07:55:00|9.74|7.94|9.57|7.77|9.76|7.96|9.57|7.77|0
1664352000000|2022-09-28 08:00:00|9.58|7.78|9.37|7.57|9.65|7.85|9.37|7.57|0
1664352300000|2022-09-28 08:05:00|9.36|7.56|9.26|7.46|9.42|7.62|9.26|7.46|0
1664352600000|2022-09-28 08:10:00|9.27|7.47|9.27|7.47|9.34|7.54|9.2|7.4|0
1664352900000|2022-09-28 08:15:00|9.28|7.48|9.19|7.39|9.3|7.5|9.15|7.35|0
1664353200000|2022-09-28 08:20:00|9.2|7.4|9.39|7.59|9.45|7.65|9.18|7.38|0
1664353500000|2022-09-28 08:25:00|9.4|7.6|9.13|7.33|9.49|7.69|9.1|7.3|0
1664353800000|2022-09-28 08:30:00|9.11|7.31|9.07|7.27|9.15|7.35|9.02|7.22|0
1664354100000|2022-09-28 08:35:00|9.05|7.25|9.2|7.4|9.35|7.55|9.01|7.21|0
1664354400000|2022-09-28 08:40:00|9.21|7.41|9.28|7.48|9.3|7.5|9.2|7.4|0
1664354700000|2022-09-28 08:45:00|9.29|7.49|9.48|7.68|9.53|7.73|9.25|7.45|0
1664355000000|2022-09-28 08:50:00|9.47|7.67|9.57|7.77|9.57|7.77|9.41|7.61|0
1664355300000|2022-09-28 08:55:00|9.67|7.87|9.51|7.71|9.68|7.88|9.48|7.68|0
1664355600000|2022-09-28 09:00:00|9.48|7.68|9.42|7.62|9.56|7.76|9.41|7.61|0
1664355900000|2022-09-28 09:05:00|9.45|7.65|9.11|7.31|9.45|7.65|9.09|7.29|0
1664356200000|2022-09-28 09:10:00|9.1|7.3|9.05|7.25|9.19|7.39|9.02|7.22|0
1664356500000|2022-09-28 09:15:00|9.04|7.24|8.77|6.97|9.04|7.24|8.71|6.91|0
1664356800000|2022-09-28 09:20:00|8.76|6.96|8.75|6.95|8.8|7|8.66|6.86|0
1664357100000|2022-09-28 09:25:00|8.74|6.94|8.84|7.04|8.85|7.05|8.71|6.91|0
1664357400000|2022-09-28 09:30:00|8.86|7.06|8.93|7.13|8.98|7.18|8.8|7|0
1664357700000|2022-09-28 09:35:00|8.92|7.12|8.86|7.06|8.92|7.12|8.75|6.95|0
1664358000000|2022-09-28 09:40:00|8.84|7.04|8.93|7.13|8.94|7.14|8.81|7.01|0
1664358300000|2022-09-28 09:45:00|8.91|7.11|8.89|7.09|8.96|7.16|8.86|7.06|0
1664358600000|2022-09-28 09:50:00|8.88|7.08|8.86|7.06|8.91|7.11|8.8|7|0
1664358900000|2022-09-28 09:55:00|8.85|7.05|8.77|6.97|8.87|7.07|8.75|6.95|0
1664359200000|2022-09-28 10:00:00|8.76|6.96|9.2|7.4|9.81|8.01|8.67|6.87|0
1664359500000|2022-09-28 10:05:00|9.22|7.42|9.61|7.81|9.67|7.87|8.83|7.03|0
1664359800000|2022-09-28 10:10:00|9.6|7.8|10.04|8.24|10.05|8.25|9.53|7.73|0
1664360100000|2022-09-28 10:15:00|10.05|8.25|10.15|8.35|10.61|8.81|9.63|7.83|0
1664360400000|2022-09-28 10:20:00|10.2|8.4|10.17|8.37|10.39|8.59|9.93|8.13|0
1664360700000|2022-09-28 10:25:00|10.13|8.33|9.77|7.97|10.15|8.35|9.46|7.66|0
1664361000000|2022-09-28 10:30:00|9.76|7.96|9.49|7.69|9.77|7.97|9.36|7.56|0
1664361300000|2022-09-28 10:35:00|9.48|7.68|9.89|8.09|9.93|8.13|9.44|7.64|0
1664361600000|2022-09-28 10:40:00|9.9|8.1|9.96|8.16|10.16|8.36|9.76|7.96|0
1664361900000|2022-09-28 10:45:00|9.95|8.15|9.67|7.87|9.95|8.15|9.47|7.67|0
1664362200000|2022-09-28 10:50:00|9.65|7.85|9.68|7.88|9.84|8.04|9.59|7.79|0
1664362500000|2022-09-28 10:55:00|9.67|7.87|9.53|7.73|9.83|8.03|9.5|7.7|0
1664362800000|2022-09-28 11:00:00|9.54|7.74|9.29|7.49|9.66|7.86|9.29|7.49|0
1664363100000|2022-09-28 11:05:00|9.3|7.5|9.1|7.3|9.35|7.55|9.02|7.22|0
1664363400000|2022-09-28 11:10:00|9.09|7.29|8.93|7.13|9.24|7.44|8.93|7.13|0
1664363700000|2022-09-28 11:15:00|8.94|7.14|9.29|7.49|9.31|7.51|8.94|7.14|0
1664364000000|2022-09-28 11:20:00|9.28|7.48|9.24|7.44|9.35|7.55|9.07|7.27|0
1664364300000|2022-09-28 11:25:00|9.23|7.43|9.18|7.38|9.35|7.55|9.17|7.37|0
1664364600000|2022-09-28 11:30:00|9.2|7.4|9.4|7.6|9.52|7.72|9.2|7.4|0
1664364900000|2022-09-28 11:35:00|9.39|7.59|9.07|7.27|9.44|7.64|9.02|7.22|0
1664365200000|2022-09-28 11:40:00|9.06|7.26|9.2|7.4|9.22|7.42|8.96|7.16|0
1664365500000|2022-09-28 11:45:00|9.17|7.37|9.58|7.78|9.6|7.8|9.06|7.26|0
1664365800000|2022-09-28 11:50:00|9.59|7.79|9.54|7.74|9.6|7.8|9.43|7.63|0
1664366100000|2022-09-28 11:55:00|9.53|7.73|9.57|7.77|9.58|7.78|9.4|7.6|0
1664366400000|2022-09-28 12:00:00|9.55|7.75|9.86|8.06|9.93|8.13|9.54|7.74|0
1664366700000|2022-09-28 12:05:00|9.87|8.07|9.81|8.01|9.98|8.18|9.8|8|0
1664367000000|2022-09-28 12:10:00|9.8|8|9.72|7.92|9.81|8.01|9.62|7.82|0
1664367300000|2022-09-28 12:15:00|9.71|7.91|9.88|8.08|9.92|8.12|9.67|7.87|0
1664367600000|2022-09-28 12:20:00|9.92|8.12|9.79|7.99|10.23|8.43|9.68|7.88|0
1664367900000|2022-09-28 12:25:00|9.8|8|9.77|7.97|9.83|8.03|9.64|7.84|0
1664368200000|2022-09-28 12:30:00|9.76|7.96|10.07|8.27|10.07|8.27|9.61|7.81|0
1664368500000|2022-09-28 12:35:00|10.06|8.26|10.22|8.42|10.22|8.42|10|8.2|0
1664368800000|2022-09-28 12:40:00|10.23|8.43|10.6|8.8|10.6|8.8|10.1|8.3|0
1664369100000|2022-09-28 12:45:00|10.62|8.82|10.42|8.62|10.76|8.96|10.41|8.61|0
1664369400000|2022-09-28 12:50:00|10.41|8.61|10.41|8.61|10.5|8.7|10.34|8.54|0
1664369700000|2022-09-28 12:55:00|10.4|8.6|10.33|8.53|10.54|8.74|9.76|7.96|0
1664370000000|2022-09-28 13:00:00|10.31|8.51|10.48|8.68|10.52|8.72|10.25|8.45|0
1664370300000|2022-09-28 13:05:00|10.45|8.65|10.06|8.26|10.69|8.89|10.06|8.26|0
1664370600000|2022-09-28 13:10:00|10.07|8.27|10.03|8.23|10.11|8.31|9.8|8|0
1664370900000|2022-09-28 13:15:00|10.05|8.25|10.3|8.5|10.31|8.51|10.05|8.25|0
1664371200000|2022-09-28 13:20:00|10.26|8.46|10.53|8.73|10.58|8.78|10.23|8.43|0
1664371500000|2022-09-28 13:25:00|10.54|8.74|10.36|8.56|10.55|8.75|10.36|8.56|0
1664371800000|2022-09-28 13:30:00|10.33|8.53|9.85|8.05|10.36|8.56|9.63|7.83|0
1664372100000|2022-09-28 13:35:00|9.87|8.07|9.84|8.04|10.06|8.26|9.69|7.89|0
1664372400000|2022-09-28 13:40:00|9.83|8.03|10.39|8.59|10.4|8.6|9.77|7.97|0
1664372700000|2022-09-28 13:45:00|10.37|8.57|10.22|8.42|10.53|8.73|10.05|8.25|0
1664373000000|2022-09-28 13:50:00|10.24|8.44|10.27|8.47|10.58|8.78|10.15|8.35|0
1664373300000|2022-09-28 13:55:00|10.29|8.49|10.36|8.56|10.56|8.76|10.24|8.44|0
1664373600000|2022-09-28 14:00:00|10.34|8.54|10.28|8.48|10.96|9.16|10.21|8.41|0
1664373900000|2022-09-28 14:05:00|10.31|8.51|9.94|8.14|10.4|8.6|9.93|8.13|0
1664374200000|2022-09-28 14:10:00|9.85|8.05|10.25|8.45|10.3|8.5|9.85|8.05|0
1664374500000|2022-09-28 14:15:00|10.26|8.46|10.3|8.5|10.4|8.6|9.95|8.15|0
1664374800000|2022-09-28 14:20:00|10.4|8.6|10.84|9.04|10.87|9.07|10.37|8.57|0
1664375100000|2022-09-28 14:25:00|10.87|9.07|10.58|8.78|10.87|9.07|10.15|8.35|0
1664375400000|2022-09-28 14:30:00|10.61|8.81|10.61|8.81|10.71|8.91|10.47|8.67|0
1664375700000|2022-09-28 14:35:00|10.65|8.85|10.55|8.75|10.94|9.14|10.52|8.72|0
1664376000000|2022-09-28 14:40:00|10.57|8.77|10.88|9.08|10.99|9.19|10.51|8.71|0
1664376300000|2022-09-28 14:45:00|10.85|9.05|11.01|9.21|11.13|9.33|10.82|9.02|0
1664376600000|2022-09-28 14:50:00|10.99|9.19|10.95|9.15|11|9.2|10.77|8.97|0
1664376900000|2022-09-28 14:55:00|10.93|9.13|10.71|8.91|10.97|9.17|10.66|8.86|0
1664377200000|2022-09-28 15:00:00|10.69|8.89|10.89|9.09|11.09|9.29|10.57|8.77|0
1664377500000|2022-09-28 15:05:00|10.87|9.07|10.64|8.84|10.88|9.08|10.64|8.84|0
1664377800000|2022-09-28 15:10:00|10.67|8.87|10.83|9.03|11.02|9.22|10.62|8.82|0
1664378100000|2022-09-28 15:15:00|10.82|9.02|10.93|9.13|11|9.2|10.78|8.98|0
1664378400000|2022-09-28 15:20:00|10.97|9.17|11.33|9.53|11.37|9.57|10.95|9.15|0
1664378700000|2022-09-28 15:25:00|11.34|9.54|11.03|9.23|11.45|9.65|11.02|9.22|0
1664379000000|2022-09-28 15:30:00|11.06|9.26|10.52|8.72|11.07|9.27|10.36|8.56|0
1664379300000|2022-09-28 15:35:00|10.53|8.73|10.4|8.6|10.69|8.89|10.37|8.57|0
1664379600000|2022-09-28 15:40:00|10.42|8.62|10.48|8.68|10.5|8.7|10.34|8.54|0
1664379900000|2022-09-28 15:45:00|10.51|8.71|10.72|8.92|10.82|9.02|10.4|8.6|0
1664380200000|2022-09-28 15:50:00|10.75|8.95|10.96|9.16|11.02|9.22|10.72|8.92|0
1664380500000|2022-09-28 15:55:00|10.98|9.18|11.11|9.31|11.14|9.34|10.98|9.18|0
1664380800000|2022-09-28 16:00:00|11.12|9.32|10.63|8.83|11.25|9.45|10.63|8.83|0
1664381100000|2022-09-28 16:05:00|10.69|8.89|10.63|8.83|10.7|8.9|10.58|8.78|0
1664381400000|2022-09-28 16:10:00|10.64|8.84|10.92|9.12|10.95|9.15|10.63|8.83|0
1664381700000|2022-09-28 16:15:00|10.93|9.13|11.15|9.35|11.15|9.35|10.82|9.02|0
1664382000000|2022-09-28 16:20:00|11.16|9.36|10.8|9|11.17|9.37|10.8|9|0
1664382300000|2022-09-28 16:25:00|10.81|9.01|10.94|9.14|11.11|9.31|10.76|8.96|0
1664382600000|2022-09-28 16:30:00|10.95|9.15|11.07|9.27|11.08|9.28|10.87|9.07|0
1664382900000|2022-09-28 16:35:00|11.05|9.25|11.01|9.21|11.28|9.48|10.88|9.08|0
1664383200000|2022-09-28 16:40:00|11.03|9.23|11.26|9.46|11.26|9.46|10.9|9.1|0
1664383500000|2022-09-28 16:45:00|11.25|9.45|11.15|9.35|11.38|9.58|11.1|9.3|0
1664383800000|2022-09-28 16:50:00|11.16|9.36|11.13|9.33|11.19|9.39|10.95|9.15|0
1664384100000|2022-09-28 16:55:00|11.12|9.32|11.16|9.36|11.19|9.39|11.03|9.23|0
1664384400000|2022-09-28 17:00:00|11.19|9.39|11.18|9.38|11.23|9.43|11|9.2|0
1664384700000|2022-09-28 17:05:00|11.19|9.39|11.6|9.8|11.62|9.82|11.19|9.39|0
1664385000000|2022-09-28 17:10:00|11.58|9.78|11.52|9.72|11.59|9.79|11.44|9.64|0
1664385300000|2022-09-28 17:15:00|11.53|9.73|11.68|9.88|11.69|9.89|11.52|9.72|0
1664385600000|2022-09-28 17:20:00|11.69|9.89|11.51|9.71|11.69|9.89|11.49|9.69|0
1664385900000|2022-09-28 17:25:00|11.54|9.74|11.34|9.54|11.54|9.74|11.28|9.48|0
1664386200000|2022-09-28 17:30:00|11.35|9.55|11.37|9.57|11.41|9.61|11.25|9.45|0
1664386500000|2022-09-28 17:35:00|11.38|9.58|11.28|9.48|11.38|9.58|11.16|9.36|0
1664386800000|2022-09-28 17:40:00|11.27|9.47|11.29|9.49|11.45|9.65|11.27|9.47|0
1664387100000|2022-09-28 17:45:00|11.3|9.5|11.06|9.26|11.31|9.51|11|9.2|0
1664387400000|2022-09-28 17:50:00|11.07|9.27|11.07|9.27|11.07|9.27|10.89|9.09|0
1664387700000|2022-09-28 17:55:00|11.04|9.24|11.1|9.3|11.16|9.36|10.99|9.19|0
1664388000000|2022-09-28 18:00:00|11.11|9.31|11.19|9.39|11.21|9.41|11.06|9.26|0
1664388300000|2022-09-28 18:05:00|11.2|9.4|11.13|9.33|11.2|9.4|11.02|9.22|0
1664388600000|2022-09-28 18:10:00|11.12|9.32|11.05|9.25|11.17|9.37|11.01|9.21|0
1664388900000|2022-09-28 18:15:00|11.03|9.23|11|9.2|11.1|9.3|10.91|9.11|0
1664389200000|2022-09-28 18:20:00|11.02|9.22|10.91|9.11|11.02|9.22|10.91|9.11|0
1664389500000|2022-09-28 18:25:00|10.92|9.12|11.01|9.21|11.04|9.24|10.81|9.01|0
1664389800000|2022-09-28 18:30:00|11.04|9.24|11.31|9.51|11.33|9.53|11.03|9.23|0
1664390100000|2022-09-28 18:35:00|11.33|9.53|11.4|9.6|11.44|9.64|11.28|9.48|0
1664390400000|2022-09-28 18:40:00|11.38|9.58|11.19|9.39|11.38|9.58|10.38|8.58|0
1664390700000|2022-09-28 18:45:00|11.2|9.4|11.28|9.48|11.28|9.48|11.1|9.3|0
1664391000000|2022-09-28 18:50:00|11.27|9.47|11.37|9.57|11.43|9.63|11.27|9.47|0
1664391300000|2022-09-28 18:55:00|11.38|9.58|11.32|9.52|11.43|9.63|11.32|9.52|0
1664391600000|2022-09-28 19:00:00|11.31|9.51|11.69|9.89|11.71|9.91|11.28|9.48|0
1664391900000|2022-09-28 19:05:00|11.7|9.9|11.92|10.12|12.05|10.25|11.62|9.82|0
1664392200000|2022-09-28 19:10:00|11.9|10.1|11.93|10.13|12.04|10.24|11.85|10.05|0
1664392500000|2022-09-28 19:15:00|11.94|10.14|11.79|9.99|12|10.2|11.75|9.95|0
1664392800000|2022-09-28 19:20:00|11.8|10|11.84|10.04|11.92|10.12|11.71|9.91|0
1664393100000|2022-09-28 19:25:00|11.82|10.02|11.96|10.16|12.07|10.27|11.82|10.02|0
1664393400000|2022-09-28 19:30:00|11.98|10.18|12.32|10.52|12.34|10.54|11.95|10.15|0
1664393700000|2022-09-28 19:35:00|12.31|10.51|12.21|10.41|12.36|10.56|12.15|10.35|0
1664394000000|2022-09-28 19:40:00|12.2|10.4|12.41|10.61|12.52|10.72|12.2|10.4|0
1664394300000|2022-09-28 19:45:00|12.36|10.56|12.54|10.74|12.65|10.85|12.36|10.56|0
1664394600000|2022-09-28 19:50:00|12.47|10.67|13.12|9.74|13.8|10.68|12.38|9.48|0
1664394900000|2022-09-28 19:55:00|13.08|9.7|12.47|9.22|13.18|9.8|12.47|9.22|0
1664395200000|2022-09-28 20:00:00|12.68|9.37|11.79|9.99|12.69|10.16|11.69|9.32|0
1664395500000|2022-09-28 20:05:00|11.82|10.02|11.99|10.19|11.99|10.19|11.65|9.85|0
1664395800000|2022-09-28 20:10:00|12|10.2|11.99|10.19|12.04|10.24|11.94|10.14|0
1664396100000|2022-09-28 20:15:00|12.09|10.09|12.11|10.11|12.14|10.14|12.08|10.08|0
1664396400000|2022-09-28 20:20:00|12.1|10.1|12.02|10.02|12.11|10.11|12.02|10.02|0
1664396700000|2022-09-28 20:25:00|12.03|10.03|12|10|12.03|10.03|11.98|9.98|0
1664397000000|2022-09-28 20:30:00|11.99|9.99|11.99|9.99|12.04|10.04|11.96|9.96|0
1664397300000|2022-09-28 20:35:00|12|10|11.98|9.98|12.02|10.02|11.97|9.97|0
1664397600000|2022-09-28 20:40:00|12|10|11.92|9.92|12|10|11.91|9.91|0
1664397900000|2022-09-28 20:45:00|11.91|9.91|11.87|9.87|11.92|9.92|11.86|9.86|0
1664398200000|2022-09-28 20:50:00|11.86|9.86|11.89|9.89|11.94|9.94|11.8|9.8|0
1664398500000|2022-09-28 20:55:00|11.87|9.87|11.84|9.84|11.91|9.91|11.84|9.84|0
1664398800000|2022-09-28 21:00:00|11.83|9.83|11.86|9.86|11.86|9.86|11.83|9.83|0
1664399100000|2022-09-28 21:05:00|11.85|9.85|11.85|9.85|11.87|9.87|11.85|9.85|0
1664399400000|2022-09-28 21:10:00|11.84|9.84|11.85|9.85|11.86|9.86|11.83|9.83|0
1664399700000|2022-09-28 21:15:00|11.86|9.86|11.86|9.86|11.86|9.86|11.86|9.86|0
1664400000000|2022-09-28 21:20:00|11.84|9.84|11.84|9.84|11.84|9.84|11.84|9.84|0
1664400300000|2022-09-28 21:25:00|11.85|9.85|11.84|9.84|11.86|9.86|11.83|9.83|0
1664400600000|2022-09-28 21:30:00|11.85|9.85|11.85|9.85|11.85|9.85|11.84|9.84|0
1664400900000|2022-09-28 21:35:00|11.86|9.86|11.85|9.85|11.86|9.86|11.85|9.85|0
1664401200000|2022-09-28 21:40:00|11.86|9.86|11.86|9.86|11.86|9.86|11.85|9.85|0
1664401500000|2022-09-28 21:45:00|11.85|9.85|11.97|9.97|11.97|9.97|11.85|9.85|0
1664401800000|2022-09-28 21:50:00|11.95|9.95|11.96|9.96|11.96|9.96|11.95|9.95|0
1664402100000|2022-09-28 21:55:00|11.95|9.95|11.9|9.9|11.96|9.96|11.9|9.9|0
1664402400000|2022-09-28 22:00:00|11.87|9.87|12.01|10.01|12.03|10.03|11.87|9.87|0
1664402700000|2022-09-28 22:05:00|12.02|10.02|12.07|10.07|12.13|10.13|12|10|0
1664403000000|2022-09-28 22:10:00|12.04|10.04|12.09|10.09|12.13|10.13|12.03|10.03|0
1664403300000|2022-09-28 22:15:00|12.1|10.1|12.03|10.03|12.1|10.1|12.01|10.01|0
1664403600000|2022-09-28 22:20:00|12.04|10.04|12.04|10.04|12.07|10.07|12.02|10.02|0
1664403900000|2022-09-28 22:25:00|12.03|10.03|12.11|10.11|12.13|10.13|12.02|10.02|0
1664404200000|2022-09-28 22:30:00|12.1|10.1|12.05|10.05|12.11|10.11|12.03|10.03|0
1664404500000|2022-09-28 22:35:00|12.04|10.04|11.99|9.99|12.06|10.06|11.98|9.98|0
1664404800000|2022-09-28 22:40:00|11.98|9.98|11.92|9.92|12.03|10.03|11.83|9.83|0
1664405100000|2022-09-28 22:45:00|11.91|9.91|11.73|9.73|11.92|9.92|11.67|9.67|0
1664405400000|2022-09-28 22:50:00|11.71|9.71|11.58|9.58|11.73|9.73|11.57|9.57|0
1664405700000|2022-09-28 22:55:00|11.6|9.6|11.68|9.68|11.68|9.68|11.6|9.6|0
1664406000000|2022-09-28 23:00:00|11.69|9.69|11.66|9.66|11.73|9.73|11.65|9.65|0
1664406300000|2022-09-28 23:05:00|11.65|9.65|11.74|9.74|11.75|9.75|11.63|9.63|0
1664406600000|2022-09-28 23:10:00|11.75|9.75|11.78|9.78|11.79|9.79|11.72|9.72|0
1664406900000|2022-09-28 23:15:00|11.77|9.77|11.79|9.79|11.81|9.81|11.74|9.74|0
1664407200000|2022-09-28 23:20:00|11.77|9.77|11.69|9.69|11.78|9.78|11.69|9.69|0
1664407500000|2022-09-28 23:25:00|11.7|9.7|11.77|9.77|11.78|9.78|11.68|9.68|0
1664407800000|2022-09-28 23:30:00|11.73|9.73|11.72|9.72|11.77|9.77|11.71|9.71|0
1664408100000|2022-09-28 23:35:00|11.71|9.71|11.62|9.62|11.72|9.72|11.62|9.62|0
1664408400000|2022-09-28 23:40:00|11.63|9.63|11.64|9.64|11.68|9.68|11.62|9.62|0
1664408700000|2022-09-28 23:45:00|11.63|9.63|11.74|9.74|11.77|9.77|11.62|9.62|0
1664409000000|2022-09-28 23:50:00|11.76|9.76|11.72|9.72|11.78|9.78|11.7|9.7|0
1664409300000|2022-09-28 23:55:00|11.71|9.71|11.74|9.74|11.78|9.78|11.7|9.7|0
1664409600000|2022-09-29 00:00:00|11.77|9.77|11.99|9.99|12.04|10.04|11.66|9.66|0
1664409900000|2022-09-29 00:05:00|12|10|11.96|9.96|12.12|10.12|11.96|9.96|0
1664410200000|2022-09-29 00:10:00|11.95|9.95|11.77|9.77|12.01|10.01|11.75|9.75|0
1664410500000|2022-09-29 00:15:00|11.75|9.75|11.92|9.92|11.92|9.92|11.75|9.75|0
1664410800000|2022-09-29 00:20:00|11.93|9.93|11.91|9.91|12.02|10.02|11.8|9.8|0
1664411100000|2022-09-29 00:25:00|11.92|9.92|12.05|10.05|12.06|10.06|11.89|9.89|0
1664411400000|2022-09-29 00:30:00|12.06|10.06|12.01|10.01|12.07|10.07|11.99|9.99|0
1664411700000|2022-09-29 00:35:00|12.02|10.02|11.99|9.99|12.04|10.04|11.94|9.94|0
1664412000000|2022-09-29 00:40:00|11.97|9.97|11.95|9.95|12|10|11.93|9.93|0
1664412300000|2022-09-29 00:45:00|11.97|9.97|11.82|9.82|11.97|9.97|11.78|9.78|0
1664412600000|2022-09-29 00:50:00|11.8|9.8|11.8|9.8|11.83|9.83|11.71|9.71|0
1664412900000|2022-09-29 00:55:00|11.79|9.79|11.86|9.86|11.89|9.89|11.77|9.77|0
1664413200000|2022-09-29 01:00:00|11.85|9.85|11.83|9.83|11.89|9.89|11.8|9.8|0
1664413500000|2022-09-29 01:05:00|11.84|9.84|11.9|9.9|11.9|9.9|11.79|9.79|0
1664413800000|2022-09-29 01:10:00|11.91|9.91|11.82|9.82|11.91|9.91|11.77|9.77|0
1664414100000|2022-09-29 01:15:00|11.83|9.83|11.74|9.74|11.89|9.89|11.69|9.69|0
1664414400000|2022-09-29 01:20:00|11.76|9.76|11.8|9.8|11.83|9.83|11.71|9.71|0
1664414700000|2022-09-29 01:25:00|11.78|9.78|11.79|9.79|11.85|9.85|11.77|9.77|0
1664415000000|2022-09-29 01:30:00|11.77|9.77|11.77|9.77|11.81|9.81|11.73|9.73|0
1664415300000|2022-09-29 01:35:00|11.78|9.78|11.78|9.78|11.86|9.86|11.75|9.75|0
1664415600000|2022-09-29 01:40:00|11.77|9.77|11.88|9.88|11.88|9.88|11.75|9.75|0
1664415900000|2022-09-29 01:45:00|11.86|9.86|11.87|9.87|11.91|9.91|11.83|9.83|0
1664416200000|2022-09-29 01:50:00|11.86|9.86|11.71|9.71|11.87|9.87|11.69|9.69|0
1664416500000|2022-09-29 01:55:00|11.7|9.7|11.65|9.65|11.73|9.73|11.63|9.63|0
1664416800000|2022-09-29 02:00:00|11.64|9.64|11.63|9.63|11.76|9.76|11.62|9.62|0
1664417100000|2022-09-29 02:05:00|11.62|9.62|11.42|9.42|11.63|9.63|11.42|9.42|0
1664417400000|2022-09-29 02:10:00|11.43|9.43|11.39|9.39|11.46|9.46|11.35|9.35|0
1664417700000|2022-09-29 02:15:00|11.4|9.4|11.54|9.54|11.55|9.55|11.38|9.38|0
1664418000000|2022-09-29 02:20:00|11.55|9.55|11.38|9.38|11.55|9.55|11.38|9.38|0
1664418300000|2022-09-29 02:25:00|11.37|9.37|11.41|9.41|11.48|9.48|11.34|9.34|0
1664418600000|2022-09-29 02:30:00|11.4|9.4|11.45|9.45|11.49|9.49|11.38|9.38|0
1664418900000|2022-09-29 02:35:00|11.44|9.44|11.46|9.46|11.49|9.49|11.41|9.41|0
1664419200000|2022-09-29 02:40:00|11.47|9.47|11.53|9.53|11.55|9.55|11.46|9.46|0
1664419500000|2022-09-29 02:45:00|11.51|9.51|11.56|9.56|11.58|9.58|11.5|9.5|0
1664419800000|2022-09-29 02:50:00|11.57|9.57|11.58|9.58|11.58|9.58|11.51|9.51|0
1664420100000|2022-09-29 02:55:00|11.59|9.59|11.51|9.51|11.59|9.59|11.47|9.47|0
1664420400000|2022-09-29 03:00:00|11.52|9.52|11.48|9.48|11.54|9.54|11.46|9.46|0
1664420700000|2022-09-29 03:05:00|11.5|9.5|11.58|9.58|11.6|9.6|11.49|9.49|0
1664421000000|2022-09-29 03:10:00|11.59|9.59|11.61|9.61|11.65|9.65|11.59|9.59|0
1664421300000|2022-09-29 03:15:00|11.6|9.6|11.64|9.64|11.65|9.65|11.59|9.59|0
1664421600000|2022-09-29 03:20:00|11.65|9.65|11.66|9.66|11.69|9.69|11.6|9.6|0
1664421900000|2022-09-29 03:25:00|11.65|9.65|11.66|9.66|11.69|9.69|11.64|9.64|0
1664422200000|2022-09-29 03:30:00|11.67|9.67|11.59|9.59|11.67|9.67|11.54|9.54|0
1664422500000|2022-09-29 03:35:00|11.58|9.58|11.69|9.69|11.69|9.69|11.58|9.58|0
1664422800000|2022-09-29 03:40:00|11.68|9.68|11.75|9.75|11.75|9.75|11.67|9.67|0
1664423100000|2022-09-29 03:45:00|11.74|9.74|11.81|9.81|11.82|9.82|11.72|9.72|0
1664423400000|2022-09-29 03:50:00|11.82|9.82|11.88|9.88|11.88|9.88|11.81|9.81|0
1664423700000|2022-09-29 03:55:00|11.89|9.89|11.82|9.82|11.89|9.89|11.78|9.78|0
1664424000000|2022-09-29 04:00:00|11.83|9.83|11.82|9.82|11.85|9.85|11.79|9.79|0
1664424300000|2022-09-29 04:05:00|11.81|9.81|11.79|9.79|11.82|9.82|11.77|9.77|0
1664424600000|2022-09-29 04:10:00|11.78|9.78|11.85|9.85|11.9|9.9|11.78|9.78|0
1664424900000|2022-09-29 04:15:00|11.84|9.84|11.87|9.87|11.87|9.87|11.83|9.83|0
1664425200000|2022-09-29 04:20:00|11.89|9.89|12|10|12|10|11.86|9.86|0
1664425500000|2022-09-29 04:25:00|11.99|9.99|12|10|12.01|10.01|11.96|9.96|0
1664425800000|2022-09-29 04:30:00|12.01|10.01|12.03|10.03|12.03|10.03|11.97|9.97|0
1664426100000|2022-09-29 04:35:00|12.01|10.01|12.05|10.05|12.05|10.05|11.98|9.98|0
1664426400000|2022-09-29 04:40:00|12.06|10.06|12.1|10.1|12.1|10.1|12.04|10.04|0
1664426700000|2022-09-29 04:45:00|12.08|10.08|12.05|10.05|12.1|10.1|12.05|10.05|0
1664427000000|2022-09-29 04:50:00|12.04|10.04|12.02|10.02|12.07|10.07|12.02|10.02|0
1664427300000|2022-09-29 04:55:00|12.01|10.01|11.97|9.97|12.02|10.02|11.95|9.95|0
1664427600000|2022-09-29 05:00:00|11.98|9.98|11.98|9.98|12.01|10.01|11.93|9.93|0
1664427900000|2022-09-29 05:05:00|11.99|9.99|12.02|10.02|12.05|10.05|11.93|9.93|0
1664428200000|2022-09-29 05:10:00|12.01|10.01|11.89|9.89|12.01|10.01|11.86|9.86|0
1664428500000|2022-09-29 05:15:00|11.88|9.88|11.89|9.89|11.92|9.92|11.81|9.81|0
1664428800000|2022-09-29 05:20:00|11.9|9.9|11.93|9.93|11.95|9.95|11.88|9.88|0
1664429100000|2022-09-29 05:25:00|11.92|9.92|11.93|9.93|11.95|9.95|11.89|9.89|0
1664429400000|2022-09-29 05:30:00|11.92|9.92|11.68|9.68|11.99|9.99|11.67|9.67|0
1664429700000|2022-09-29 05:35:00|11.7|9.7|11.63|9.63|11.74|9.74|11.59|9.59|0
1664430000000|2022-09-29 05:40:00|11.64|9.64|11.34|9.34|11.64|9.64|11.33|9.33|0
1664430300000|2022-09-29 05:45:00|11.32|9.32|11.44|9.44|11.45|9.45|11.24|9.24|0
1664430600000|2022-09-29 05:50:00|11.47|9.47|11.45|9.45|11.49|9.49|11.4|9.4|0
1664430900000|2022-09-29 05:55:00|11.44|9.44|11.5|9.5|11.5|9.5|11.31|9.31|0
1664431200000|2022-09-29 06:00:00|11.45|9.45|11.22|9.22|11.48|9.48|11.09|9.09|0
1664431500000|2022-09-29 06:05:00|11.21|9.21|10.97|8.97|11.21|9.21|10.96|8.96|0
1664431800000|2022-09-29 06:10:00|11|9|10.6|8.6|11|9|10.55|8.55|0
1664432100000|2022-09-29 06:15:00|10.61|8.61|10.56|8.56|10.71|8.71|10.54|8.54|0
1664432400000|2022-09-29 06:20:00|10.55|8.55|10.77|8.77|10.8|8.8|10.46|8.46|0
1664432700000|2022-09-29 06:25:00|10.78|8.78|10.75|8.75|10.85|8.85|10.73|8.73|0
1664433000000|2022-09-29 06:30:00|10.72|8.72|10.67|8.67|10.78|8.78|10.61|8.61|0
1664433300000|2022-09-29 06:35:00|10.68|8.68|10.89|8.89|10.89|8.89|10.64|8.64|0
1664433600000|2022-09-29 06:40:00|10.88|8.88|11.07|9.07|11.14|9.14|10.85|8.85|0
1664433900000|2022-09-29 06:45:00|11.08|9.08|10.93|8.93|11.12|9.12|10.91|8.91|0
1664434200000|2022-09-29 06:50:00|10.94|8.94|10.97|8.97|11.02|9.02|10.9|8.9|0
1664434500000|2022-09-29 06:55:00|10.96|8.96|11.23|9.23|11.23|9.23|10.79|8.79|0
1664434800000|2022-09-29 07:00:00|11.29|9.29|10.71|8.71|11.3|9.3|10.67|8.67|0
1664435100000|2022-09-29 07:05:00|10.61|8.81|10.52|8.72|10.61|8.81|10.41|8.61|0
1664435400000|2022-09-29 07:10:00|10.54|8.74|10.49|8.69|10.6|8.8|10.4|8.6|0
1664435700000|2022-09-29 07:15:00|10.5|8.7|10.36|8.56|10.51|8.71|10.32|8.52|0
1664436000000|2022-09-29 07:20:00|10.34|8.54|10.25|8.45|10.34|8.54|10.08|8.28|0
1664436300000|2022-09-29 07:25:00|10.24|8.44|10.27|8.47|10.31|8.51|10.08|8.28|0
1664436600000|2022-09-29 07:30:00|10.24|8.44|10.3|8.5|10.4|8.6|10.08|8.28|0
1664436900000|2022-09-29 07:35:00|10.31|8.51|10.29|8.49|10.31|8.51|10.15|8.35|0
1664437200000|2022-09-29 07:40:00|10.26|8.46|10.28|8.48|10.4|8.6|10.25|8.45|0
1664437500000|2022-09-29 07:45:00|10.26|8.46|10.28|8.48|10.28|8.48|10.17|8.37|0
1664437800000|2022-09-29 07:50:00|10.29|8.49|10.09|8.29|10.33|8.53|10.04|8.24|0
1664438100000|2022-09-29 07:55:00|10.1|8.3|10.36|8.56|10.47|8.67|10.08|8.28|0
1664438400000|2022-09-29 08:00:00|10.32|8.52|10.49|8.69|10.53|8.73|10.16|8.36|0
1664438700000|2022-09-29 08:05:00|10.5|8.7|10.68|8.88|10.71|8.91|10.49|8.69|0
1664439000000|2022-09-29 08:10:00|10.62|8.82|10.58|8.78|10.66|8.86|10.54|8.74|0
1664439300000|2022-09-29 08:15:00|10.57|8.77|10.73|8.93|10.73|8.93|10.5|8.7|0
1664439600000|2022-09-29 08:20:00|10.72|8.92|10.48|8.68|10.73|8.93|10.48|8.68|0
1664439900000|2022-09-29 08:25:00|10.49|8.69|10.47|8.67|10.59|8.79|10.42|8.62|0
1664440200000|2022-09-29 08:30:00|10.45|8.65|10.62|8.82|10.64|8.84|10.44|8.64|0
1664440500000|2022-09-29 08:35:00|10.63|8.83|10.33|8.53|10.63|8.83|10.29|8.49|0
1664440800000|2022-09-29 08:40:00|10.34|8.54|10.64|8.84|10.69|8.89|10.32|8.52|0
1664441100000|2022-09-29 08:45:00|10.66|8.86|10.51|8.71|10.66|8.86|10.46|8.66|0
1664441400000|2022-09-29 08:50:00|10.5|8.7|10.45|8.65|10.55|8.75|10.39|8.59|0
1664441700000|2022-09-29 08:55:00|10.44|8.64|10.43|8.63|10.47|8.67|10.35|8.55|0
1664442000000|2022-09-29 09:00:00|10.44|8.64|10.68|8.88|10.71|8.91|10.39|8.59|0
1664442300000|2022-09-29 09:05:00|10.66|8.86|10.86|9.06|10.91|9.11|10.62|8.82|0
1664442600000|2022-09-29 09:10:00|10.9|9.1|10.96|9.16|11.06|9.26|10.81|9.01|0
1664442900000|2022-09-29 09:15:00|10.98|9.18|10.82|9.02|11.11|9.31|10.79|8.99|0
1664443200000|2022-09-29 09:20:00|10.84|9.04|10.99|9.19|11.13|9.33|10.77|8.97|0
1664443500000|2022-09-29 09:25:00|10.98|9.18|10.93|9.13|11.05|9.25|10.93|9.13|0
1664443800000|2022-09-29 09:30:00|10.96|9.16|11.01|9.21|11.05|9.25|10.92|9.12|0
1664444100000|2022-09-29 09:35:00|10.99|9.19|10.97|9.17|11.05|9.25|10.97|9.17|0
1664444400000|2022-09-29 09:40:00|10.99|9.19|11.44|9.64|11.44|9.64|10.93|9.13|0
1664444700000|2022-09-29 09:45:00|11.45|9.65|11.35|9.55|11.47|9.67|11.26|9.46|0
1664445000000|2022-09-29 09:50:00|11.37|9.57|11.1|9.3|11.38|9.58|11.02|9.22|0
1664445300000|2022-09-29 09:55:00|11.08|9.28|11.03|9.23|11.08|9.28|10.95|9.15|0
1664445600000|2022-09-29 10:00:00|11.07|9.27|10.58|8.78|11.07|9.27|10.56|8.76|0
1664445900000|2022-09-29 10:05:00|10.59|8.79|10.67|8.87|10.71|8.91|10.5|8.7|0
1664446200000|2022-09-29 10:10:00|10.66|8.86|10.66|8.86|10.73|8.93|10.6|8.8|0
1664446500000|2022-09-29 10:15:00|10.69|8.89|10.79|8.99|10.8|9|10.66|8.86|0
1664446800000|2022-09-29 10:20:00|10.78|8.98|10.84|9.04|10.85|9.05|10.71|8.91|0
1664447100000|2022-09-29 10:25:00|10.83|9.03|10.62|8.82|10.83|9.03|10.6|8.8|0
1664447400000|2022-09-29 10:30:00|10.61|8.81|10.73|8.93|10.76|8.96|10.58|8.78|0
1664447700000|2022-09-29 10:35:00|10.74|8.94|10.73|8.93|10.78|8.98|10.68|8.88|0
1664448000000|2022-09-29 10:40:00|10.72|8.92|10.75|8.95|10.82|9.02|10.69|8.89|0
1664448300000|2022-09-29 10:45:00|10.76|8.96|10.9|9.1|10.92|9.12|10.76|8.96|0
1664448600000|2022-09-29 10:50:00|10.92|9.12|11.02|9.22|11.03|9.23|10.87|9.07|0
1664448900000|2022-09-29 10:55:00|11.01|9.21|10.75|8.95|11.05|9.25|10.75|8.95|0
1664449200000|2022-09-29 11:00:00|10.76|8.96|10.87|9.07|10.96|9.16|10.76|8.96|0
1664449500000|2022-09-29 11:05:00|10.86|9.06|10.95|9.15|11|9.2|10.85|9.05|0
1664449800000|2022-09-29 11:10:00|10.97|9.17|11.14|9.34|11.14|9.34|10.87|9.07|0
1664450100000|2022-09-29 11:15:00|11.16|9.36|11.36|9.56|11.37|9.57|11.15|9.35|0
1664450400000|2022-09-29 11:20:00|11.35|9.55|11.26|9.46|11.39|9.59|11.23|9.43|0
1664450700000|2022-09-29 11:25:00|11.27|9.47|11.34|9.54|11.35|9.55|11.24|9.44|0
1664451000000|2022-09-29 11:30:00|11.33|9.53|11.27|9.47|11.39|9.59|11.25|9.45|0
1664451300000|2022-09-29 11:35:00|11.25|9.45|11.03|9.23|11.27|9.47|10.99|9.19|0
1664451600000|2022-09-29 11:40:00|11.08|9.28|11.17|9.37|11.26|9.46|11.06|9.26|0
1664451900000|2022-09-29 11:45:00|11.16|9.36|10.99|9.19|11.29|9.49|10.98|9.18|0
1664452200000|2022-09-29 11:50:00|11|9.2|11.09|9.29|11.11|9.31|10.98|9.18|0
1664452500000|2022-09-29 11:55:00|11.08|9.28|10.86|9.06|11.08|9.28|10.86|9.06|0
1664452800000|2022-09-29 12:00:00|10.88|9.08|10.68|8.88|10.89|9.09|10.67|8.87|0
1664453100000|2022-09-29 12:05:00|10.67|8.87|10.72|8.92|10.73|8.93|10.58|8.78|0
1664453400000|2022-09-29 12:10:00|10.73|8.93|10.57|8.77|10.73|8.93|10.51|8.71|0
1664453700000|2022-09-29 12:15:00|10.56|8.76|10.66|8.86|10.7|8.9|10.48|8.68|0
1664454000000|2022-09-29 12:20:00|10.65|8.85|10.87|9.07|10.87|9.07|10.62|8.82|0
1664454300000|2022-09-29 12:25:00|10.82|9.02|10.96|9.16|11.02|9.22|10.75|8.95|0
1664454600000|2022-09-29 12:30:00|10.94|9.14|10.1|8.3|10.94|9.14|10.09|8.29|0
1664454900000|2022-09-29 12:35:00|10.09|8.29|10.3|8.5|10.31|8.51|9.82|8.02|0
1664455200000|2022-09-29 12:40:00|10.27|8.47|10.61|8.81|10.63|8.83|10.03|8.23|0
1664455500000|2022-09-29 12:45:00|10.62|8.82|10.54|8.74|10.68|8.88|10.45|8.65|0
1664455800000|2022-09-29 12:50:00|10.51|8.71|10.62|8.82|10.67|8.87|10.49|8.69|0
1664456100000|2022-09-29 12:55:00|10.6|8.8|10.51|8.71|10.72|8.92|10.46|8.66|0
1664456400000|2022-09-29 13:00:00|10.49|8.69|10.47|8.67|10.64|8.84|10.41|8.61|0
1664456700000|2022-09-29 13:05:00|10.48|8.68|10.8|9|10.8|9|10.47|8.67|0
1664457000000|2022-09-29 13:10:00|10.77|8.97|10.78|8.98|10.84|9.04|10.7|8.9|0
1664457300000|2022-09-29 13:15:00|10.77|8.97|11.2|9.4|11.2|9.4|10.75|8.95|0
1664457600000|2022-09-29 13:20:00|11.19|9.39|11.01|9.21|11.2|9.4|10.99|9.19|0
1664457900000|2022-09-29 13:25:00|11.02|9.22|10.97|9.17|11.03|9.23|10.85|9.05|0
1664458200000|2022-09-29 13:30:00|10.96|9.16|10.35|8.55|11.06|9.26|10.29|8.49|0
1664458500000|2022-09-29 13:35:00|10.33|8.53|10|8.2|10.36|8.56|9.98|8.18|0
1664458800000|2022-09-29 13:40:00|10.01|8.21|9.55|7.75|10.04|8.24|9.55|7.75|0
1664459100000|2022-09-29 13:45:00|9.51|7.71|9.83|8.03|9.98|8.18|9.23|7.43|0
1664459400000|2022-09-29 13:50:00|9.81|8.01|10.02|8.22|10.18|8.38|9.8|8|0
1664459700000|2022-09-29 13:55:00|10.01|8.21|9.86|8.06|10.16|8.36|9.83|8.03|0
1664460000000|2022-09-29 14:00:00|9.85|8.05|9.61|7.81|9.89|8.09|9.37|7.57|0
1664460300000|2022-09-29 14:05:00|9.63|7.83|9.54|7.74|9.83|8.03|9.52|7.72|0
1664460600000|2022-09-29 14:10:00|9.5|7.7|9.3|7.5|9.68|7.88|9.29|7.49|0
1664460900000|2022-09-29 14:15:00|9.32|7.52|9.43|7.63|9.61|7.81|9.13|7.33|0
1664461200000|2022-09-29 14:20:00|9.44|7.64|9.56|7.76|9.82|8.02|9.42|7.62|0
1664461500000|2022-09-29 14:25:00|9.55|7.75|9.7|7.9|9.78|7.98|9.51|7.71|0
1664461800000|2022-09-29 14:30:00|9.64|7.84|9.43|7.63|9.66|7.86|9.39|7.59|0
1664462100000|2022-09-29 14:35:00|9.41|7.61|9.52|7.72|9.62|7.82|9.3|7.5|0
1664462400000|2022-09-29 14:40:00|9.5|7.7|9.21|7.41|9.85|8.05|9.21|7.41|0
1664462700000|2022-09-29 14:45:00|9.22|7.42|9.2|7.4|9.35|7.55|9.12|7.32|0
1664463000000|2022-09-29 14:50:00|9.18|7.38|9.43|7.63|9.54|7.74|9.18|7.38|0
1664463300000|2022-09-29 14:55:00|9.48|7.68|9.03|7.23|9.66|7.86|9.01|7.21|0
1664463600000|2022-09-29 15:00:00|8.99|7.19|9.54|7.74|9.77|7.97|8.99|7.19|0
1664463900000|2022-09-29 15:05:00|9.52|7.72|10.03|8.23|10.07|8.27|9.44|7.64|0
1664464200000|2022-09-29 15:10:00|10.04|8.24|9.46|7.66|10.06|8.26|9.18|7.38|0
1664464500000|2022-09-29 15:15:00|9.44|7.64|9.5|7.7|9.57|7.77|9.35|7.55|0
1664464800000|2022-09-29 15:20:00|9.49|7.69|9.25|7.45|9.49|7.69|9.22|7.42|0
1664465100000|2022-09-29 15:25:00|9.23|7.43|9.4|7.6|9.44|7.64|9.19|7.39|0
1664465400000|2022-09-29 15:30:00|9.41|7.61|9.5|7.7|9.58|7.78|9.26|7.46|0
1664465700000|2022-09-29 15:35:00|9.47|7.67|9.5|7.7|9.57|7.77|9.32|7.52|0
1664466000000|2022-09-29 15:40:00|9.47|7.67|9.65|7.85|9.68|7.88|9.35|7.55|0
1664466300000|2022-09-29 15:45:00|9.64|7.84|9.78|7.98|9.81|8.01|9.63|7.83|0
1664466600000|2022-09-29 15:50:00|9.79|7.99|10.07|8.27|10.13|8.33|9.7|7.9|0
1664466900000|2022-09-29 15:55:00|10.09|8.29|9.92|8.12|10.15|8.35|9.88|8.08|0
1664467200000|2022-09-29 16:00:00|9.91|8.11|9.92|8.12|9.95|8.15|9.78|7.98|0
1664467500000|2022-09-29 16:05:00|9.93|8.13|9.93|8.13|10.05|8.25|9.82|8.02|0
1664467800000|2022-09-29 16:10:00|9.95|8.15|9.74|7.94|9.95|8.15|9.73|7.93|0
1664468100000|2022-09-29 16:15:00|9.73|7.93|9.49|7.69|9.79|7.99|9.44|7.64|0
1664468400000|2022-09-29 16:20:00|9.45|7.65|9.44|7.64|9.51|7.71|9.3|7.5|0
1664468700000|2022-09-29 16:25:00|9.43|7.63|9.43|7.63|9.48|7.68|9.36|7.56|0
1664469000000|2022-09-29 16:30:00|9.42|7.62|9.61|7.81|9.61|7.81|9.39|7.59|0
1664469300000|2022-09-29 16:35:00|9.62|7.82|9.62|7.82|9.66|7.86|9.39|7.59|0
1664469600000|2022-09-29 16:40:00|9.6|7.8|9.61|7.81|9.62|7.82|9.4|7.6|0
1664469900000|2022-09-29 16:45:00|9.6|7.8|9.46|7.66|9.64|7.84|9.4|7.6|0
1664470200000|2022-09-29 16:50:00|9.44|7.64|9.48|7.68|9.54|7.74|9.35|7.55|0
1664470500000|2022-09-29 16:55:00|9.5|7.7|9.21|7.41|9.5|7.7|9.19|7.39|0
1664470800000|2022-09-29 17:00:00|9.22|7.42|9.1|7.3|9.22|7.42|9.05|7.25|0
1664471100000|2022-09-29 17:05:00|9.09|7.29|8.74|6.94|9.11|7.31|8.74|6.94|0
1664471400000|2022-09-29 17:10:00|8.73|6.93|8.94|7.14|8.96|7.16|8.73|6.93|0
1664471700000|2022-09-29 17:15:00|8.92|7.12|8.83|7.03|8.99|7.19|8.83|7.03|0
1664472000000|2022-09-29 17:20:00|8.82|7.02|8.73|6.93|8.85|7.05|8.7|6.9|0
1664472300000|2022-09-29 17:25:00|8.74|6.94|8.77|6.97|8.93|7.13|8.68|6.88|0
1664472600000|2022-09-29 17:30:00|8.76|6.96|8.96|7.16|8.97|7.17|8.66|6.86|0
1664472900000|2022-09-29 17:35:00|8.94|7.14|8.93|7.13|9.03|7.23|8.87|7.07|0
1664473200000|2022-09-29 17:40:00|8.91|7.11|8.73|6.93|8.91|7.11|8.71|6.91|0
1664473500000|2022-09-29 17:45:00|8.72|6.92|8.69|6.89|8.79|6.99|8.69|6.89|0
1664473800000|2022-09-29 17:50:00|8.73|6.93|8.51|6.71|8.76|6.96|8.45|6.65|0
1664474100000|2022-09-29 17:55:00|8.5|6.7|8.33|6.53|8.5|6.7|8.33|6.53|0
1664474400000|2022-09-29 18:00:00|8.32|6.52|8.86|7.06|8.9|7.1|8.1|6.3|0
1664474700000|2022-09-29 18:05:00|8.87|7.07|9|7.2|9.08|7.28|8.86|7.06|0
1664475000000|2022-09-29 18:10:00|9.02|7.22|8.93|7.13|9.04|7.24|8.91|7.11|0
1664475300000|2022-09-29 18:15:00|8.92|7.12|8.72|6.92|8.94|7.14|8.7|6.9|0
1664475600000|2022-09-29 18:20:00|8.73|6.93|8.77|6.97|8.85|7.05|8.69|6.89|0
1664475900000|2022-09-29 18:25:00|8.78|6.98|9.07|7.27|9.13|7.33|8.77|6.97|0
1664476200000|2022-09-29 18:30:00|9.05|7.25|8.96|7.16|9.16|7.36|8.94|7.14|0
1664476500000|2022-09-29 18:35:00|8.97|7.17|9.23|7.43|9.36|7.56|8.94|7.14|0
1664476800000|2022-09-29 18:40:00|9.24|7.44|8.88|7.08|9.3|7.5|8.86|7.06|0
1664477100000|2022-09-29 18:45:00|8.86|7.06|8.88|7.08|9|7.2|8.86|7.06|0
1664477400000|2022-09-29 18:50:00|8.87|7.07|8.66|6.86|8.89|7.09|8.6|6.8|0
1664477700000|2022-09-29 18:55:00|8.67|6.87|8.58|6.78|8.75|6.95|8.57|6.77|0
1664478000000|2022-09-29 19:00:00|8.59|6.79|8.8|7|8.91|7.11|8.58|6.78|0
1664478300000|2022-09-29 19:05:00|8.81|7.01|8.8|7|8.98|7.18|8.78|6.98|0
1664478600000|2022-09-29 19:10:00|8.77|6.97|9.1|7.3|9.1|7.3|8.72|6.92|0
1664478900000|2022-09-29 19:15:00|9.11|7.31|9.04|7.24|9.28|7.48|8.92|7.12|0
1664479200000|2022-09-29 19:20:00|9.03|7.23|8.75|6.95|9.03|7.23|8.68|6.88|0
1664479500000|2022-09-29 19:25:00|8.73|6.93|8.61|6.81|8.73|6.93|8.5|6.7|0
1664479800000|2022-09-29 19:30:00|8.6|6.8|8.99|7.19|9.08|7.28|8.56|6.76|0
1664480100000|2022-09-29 19:35:00|9.01|7.21|9.11|7.31|9.31|7.51|8.84|7.04|0
1664480400000|2022-09-29 19:40:00|9.12|7.32|9.1|7.3|9.18|7.38|8.89|7.09|0
1664480700000|2022-09-29 19:45:00|9.05|7.25|8.82|7.02|9.09|7.29|8.77|6.97|0
1664481000000|2022-09-29 19:50:00|8.92|7.12|8.9|7.1|9.06|7.26|8.76|6.96|0
1664481300000|2022-09-29 19:55:00|8.91|7.11|8.96|7.16|9.11|7.31|8.79|6.99|0
1664481600000|2022-09-29 20:00:00|8.97|7.17|9.03|7.23|9.26|7.46|8.97|7.17|0
1664481900000|2022-09-29 20:05:00|9|7.2|9.07|7.27|9.07|7.27|8.94|7.14|0
1664482200000|2022-09-29 20:10:00|9.06|7.26|9.03|7.23|9.13|7.33|9.03|7.23|0
1664482500000|2022-09-29 20:15:00|9.15|7.15|9.19|7.19|9.21|7.21|9.12|7.12|0
1664482800000|2022-09-29 20:20:00|9.18|7.18|9.2|7.2|9.22|7.22|9.16|7.16|0
1664483100000|2022-09-29 20:25:00|9.19|7.19|9.16|7.16|9.19|7.19|9.16|7.16|0
1664483400000|2022-09-29 20:30:00|9.17|7.17|9.14|7.14|9.19|7.19|9.12|7.12|0
1664483700000|2022-09-29 20:35:00|9.15|7.15|9.14|7.14|9.2|7.2|9.13|7.13|0
1664484000000|2022-09-29 20:40:00|9.15|7.15|9.14|7.14|9.19|7.19|9.14|7.14|0
1664484300000|2022-09-29 20:45:00|9.15|7.15|9.18|7.18|9.19|7.19|9.15|7.15|0
1664484600000|2022-09-29 20:50:00|9.19|7.19|9.22|7.22|9.22|7.22|9.15|7.15|0
1664484900000|2022-09-29 20:55:00|9.21|7.21|9.22|7.22|9.24|7.24|9.17|7.17|0
1664485200000|2022-09-29 21:00:00|9.21|7.21|9.2|7.2|9.23|7.23|9.2|7.2|0
1664485500000|2022-09-29 21:05:00|9.21|7.21|9.21|7.21|9.21|7.21|9.21|7.21|0
1664485800000|2022-09-29 21:10:00|9.2|7.2|9.2|7.2|9.21|7.21|9.19|7.19|0
1664486100000|2022-09-29 21:15:00|9.21|7.21|9.21|7.21|9.21|7.21|9.2|7.2|0
1664486400000|2022-09-29 21:20:00|9.2|7.2|9.18|7.18|9.2|7.2|9.18|7.18|0
1664486700000|2022-09-29 21:25:00|9.19|7.19|9.19|7.19|9.19|7.19|9.18|7.18|0
1664487000000|2022-09-29 21:30:00|9.18|7.18|9.18|7.18|9.19|7.19|9.18|7.18|0
1664487300000|2022-09-29 21:35:00|9.17|7.17|9.17|7.17|9.18|7.18|9.16|7.16|0
1664487600000|2022-09-29 21:40:00|9.16|7.16|9.16|7.16|9.17|7.17|9.16|7.16|0
1664487900000|2022-09-29 21:45:00|9.15|7.15|9.15|7.15|9.16|7.16|9.15|7.15|0
1664488200000|2022-09-29 21:50:00|9.16|7.16|9.17|7.17|9.18|7.18|9.16|7.16|0
1664488500000|2022-09-29 21:55:00|9.18|7.18|9.15|7.15|9.18|7.18|9.14|7.14|0
1664488800000|2022-09-29 22:00:00|9.09|7.09|9.27|7.27|9.29|7.29|9.07|7.07|0
1664489100000|2022-09-29 22:05:00|9.28|7.28|9.43|7.43|9.43|7.43|9.28|7.28|0
1664489400000|2022-09-29 22:10:00|9.41|7.41|9.39|7.39|9.5|7.5|9.39|7.39|0
1664489700000|2022-09-29 22:15:00|9.41|7.41|9.5|7.5|9.55|7.55|9.41|7.41|0
1664490000000|2022-09-29 22:20:00|9.51|7.51|9.33|7.33|9.51|7.51|9.33|7.33|0
1664490300000|2022-09-29 22:25:00|9.35|7.35|9.32|7.32|9.41|7.41|9.31|7.31|0
1664490600000|2022-09-29 22:30:00|9.31|7.31|9.25|7.25|9.36|7.36|9.24|7.24|0
1664490900000|2022-09-29 22:35:00|9.24|7.24|9.23|7.23|9.32|7.32|9.2|7.2|0
1664491200000|2022-09-29 22:40:00|9.22|7.22|9.29|7.29|9.31|7.31|9.21|7.21|0
1664491500000|2022-09-29 22:45:00|9.3|7.3|9.26|7.26|9.3|7.3|9.26|7.26|0
1664491800000|2022-09-29 22:50:00|9.27|7.27|9.41|7.41|9.42|7.42|9.22|7.22|0
1664492100000|2022-09-29 22:55:00|9.42|7.42|9.4|7.4|9.46|7.46|9.36|7.36|0
1664492400000|2022-09-29 23:00:00|9.41|7.41|9.46|7.46|9.48|7.48|9.41|7.41|0
1664492700000|2022-09-29 23:05:00|9.47|7.47|9.47|7.47|9.49|7.49|9.45|7.45|0
1664493000000|2022-09-29 23:10:00|9.46|7.46|9.4|7.4|9.47|7.47|9.4|7.4|0
1664493300000|2022-09-29 23:15:00|9.41|7.41|9.39|7.39|9.46|7.46|9.36|7.36|0
1664493600000|2022-09-29 23:20:00|9.4|7.4|9.45|7.45|9.45|7.45|9.38|7.38|0
1664493900000|2022-09-29 23:25:00|9.46|7.46|9.53|7.53|9.53|7.53|9.46|7.46|0
1664494200000|2022-09-29 23:30:00|9.51|7.51|9.53|7.53|9.6|7.6|9.51|7.51|0
1664494500000|2022-09-29 23:35:00|9.54|7.54|9.52|7.52|9.57|7.57|9.49|7.49|0
1664494800000|2022-09-29 23:40:00|9.51|7.51|9.62|7.62|9.66|7.66|9.51|7.51|0
1664495100000|2022-09-29 23:45:00|9.61|7.61|9.58|7.58|9.62|7.62|9.56|7.56|0
1664495400000|2022-09-29 23:50:00|9.57|7.57|9.61|7.61|9.61|7.61|9.53|7.53|0
1664495700000|2022-09-29 23:55:00|9.62|7.62|9.56|7.56|9.63|7.63|9.56|7.56|0
1664496000000|2022-09-30 00:00:00|9.57|7.57|9.46|7.46|9.63|7.63|9.41|7.41|0
1664496300000|2022-09-30 00:05:00|9.47|7.47|9.46|7.46|9.54|7.54|9.43|7.43|0
1664496600000|2022-09-30 00:10:00|9.44|7.44|9.47|7.47|9.57|7.57|9.42|7.42|0
1664496900000|2022-09-30 00:15:00|9.46|7.46|9.4|7.4|9.46|7.46|9.33|7.33|0
1664497200000|2022-09-30 00:20:00|9.41|7.41|9.31|7.31|9.43|7.43|9.28|7.28|0
1664497500000|2022-09-30 00:25:00|9.3|7.3|9.33|7.33|9.35|7.35|9.28|7.28|0
1664497800000|2022-09-30 00:30:00|9.34|7.34|9.33|7.33|9.39|7.39|9.3|7.3|0
1664498100000|2022-09-30 00:35:00|9.34|7.34|9.12|7.12|9.35|7.35|9.03|7.03|0
1664498400000|2022-09-30 00:40:00|9.1|7.1|9.05|7.05|9.13|7.13|9.02|7.02|0
1664498700000|2022-09-30 00:45:00|9.04|7.04|9.02|7.02|9.1|7.1|9|7|0
1664499000000|2022-09-30 00:50:00|9.03|7.03|9.08|7.08|9.08|7.08|8.92|6.92|0
1664499300000|2022-09-30 00:55:00|9.09|7.09|9.2|7.2|9.23|7.23|9.06|7.06|0
1664499600000|2022-09-30 01:00:00|9.19|7.19|9.14|7.14|9.25|7.25|9.13|7.13|0
1664499900000|2022-09-30 01:05:00|9.15|7.15|9.12|7.12|9.16|7.16|9.07|7.07|0
1664500200000|2022-09-30 01:10:00|9.13|7.13|9.34|7.34|9.34|7.34|9.13|7.13|0
1664500500000|2022-09-30 01:15:00|9.33|7.33|9.17|7.17|9.35|7.35|9.12|7.12|0
1664500800000|2022-09-30 01:20:00|9.18|7.18|9.2|7.2|9.2|7.2|9.12|7.12|0
1664501100000|2022-09-30 01:25:00|9.19|7.19|9.15|7.15|9.27|7.27|9.13|7.13|0
1664501400000|2022-09-30 01:30:00|9.13|7.13|9.16|7.16|9.28|7.28|9.06|7.06|0
1664501700000|2022-09-30 01:35:00|9.17|7.17|9.26|7.26|9.32|7.32|9.16|7.16|0
1664502000000|2022-09-30 01:40:00|9.27|7.27|9.3|7.3|9.3|7.3|9.18|7.18|0
1664502300000|2022-09-30 01:45:00|9.29|7.29|9.31|7.31|9.32|7.32|9.24|7.24|0
1664502600000|2022-09-30 01:50:00|9.32|7.32|9.41|7.41|9.5|7.5|9.3|7.3|0
1664502900000|2022-09-30 01:55:00|9.42|7.42|9.34|7.34|9.43|7.43|9.32|7.32|0
1664503200000|2022-09-30 02:00:00|9.33|7.33|9.33|7.33|9.34|7.34|9.24|7.24|0
1664503500000|2022-09-30 02:05:00|9.32|7.32|9.36|7.36|9.42|7.42|9.32|7.32|0
1664503800000|2022-09-30 02:10:00|9.35|7.35|9.24|7.24|9.37|7.37|9.21|7.21|0
1664504100000|2022-09-30 02:15:00|9.21|7.21|8.98|6.98|9.21|7.21|8.97|6.97|0
1664504400000|2022-09-30 02:20:00|8.96|6.96|8.87|6.87|8.97|6.97|8.79|6.79|0
1664504700000|2022-09-30 02:25:00|8.88|6.88|8.9|6.9|8.9|6.9|8.76|6.76|0
1664505000000|2022-09-30 02:30:00|8.89|6.89|8.89|6.89|8.97|6.97|8.85|6.85|0
1664505300000|2022-09-30 02:35:00|8.9|6.9|9.01|7.01|9.04|7.04|8.88|6.88|0
1664505600000|2022-09-30 02:40:00|9.02|7.02|9.05|7.05|9.08|7.08|8.99|6.99|0
1664505900000|2022-09-30 02:45:00|9.04|7.04|9.18|7.18|9.19|7.19|9.04|7.04|0
1664506200000|2022-09-30 02:50:00|9.17|7.17|9.14|7.14|9.19|7.19|9.12|7.12|0
1664506500000|2022-09-30 02:55:00|9.13|7.13|9.03|7.03|9.2|7.2|9.03|7.03|0
1664506800000|2022-09-30 03:00:00|9.05|7.05|9.08|7.08|9.09|7.09|9.04|7.04|0
1664507100000|2022-09-30 03:05:00|9.09|7.09|8.97|6.97|9.09|7.09|8.95|6.95|0
1664507400000|2022-09-30 03:10:00|8.98|6.98|8.98|6.98|8.99|6.99|8.9|6.9|0
1664507700000|2022-09-30 03:15:00|8.95|6.95|8.85|6.85|8.99|6.99|8.85|6.85|0
1664508000000|2022-09-30 03:20:00|8.86|6.86|8.95|6.95|9.02|7.02|8.86|6.86|0
1664508300000|2022-09-30 03:25:00|8.94|6.94|8.88|6.88|8.98|6.98|8.86|6.86|0
1664508600000|2022-09-30 03:30:00|8.86|6.86|8.95|6.95|8.97|6.97|8.8|6.8|0
1664508900000|2022-09-30 03:35:00|8.93|6.93|8.88|6.88|8.98|6.98|8.88|6.88|0
1664509200000|2022-09-30 03:40:00|8.87|6.87|8.9|6.9|8.94|6.94|8.84|6.84|0
1664509500000|2022-09-30 03:45:00|8.89|6.89|8.79|6.79|8.92|6.92|8.77|6.77|0
1664509800000|2022-09-30 03:50:00|8.78|6.78|8.67|6.67|8.78|6.78|8.65|6.65|0
1664510100000|2022-09-30 03:55:00|8.68|6.68|8.68|6.68|8.72|6.72|8.65|6.65|0
1664510400000|2022-09-30 04:00:00|8.69|6.69|8.7|6.7|8.74|6.74|8.66|6.66|0
1664510700000|2022-09-30 04:05:00|8.69|6.69|8.68|6.68|8.7|6.7|8.54|6.54|0
1664511000000|2022-09-30 04:10:00|8.69|6.69|8.72|6.72|8.73|6.73|8.68|6.68|0
1664511300000|2022-09-30 04:15:00|8.71|6.71|8.78|6.78|8.79|6.79|8.67|6.67|0
1664511600000|2022-09-30 04:20:00|8.77|6.77|8.77|6.77|8.8|6.8|8.73|6.73|0
1664511900000|2022-09-30 04:25:00|8.78|6.78|8.66|6.66|8.78|6.78|8.63|6.63|0
1664512200000|2022-09-30 04:30:00|8.67|6.67|8.7|6.7|8.72|6.72|8.64|6.64|0
1664512500000|2022-09-30 04:35:00|8.71|6.71|8.79|6.79|8.8|6.8|8.65|6.65|0
1664512800000|2022-09-30 04:40:00|8.78|6.78|8.89|6.89|8.91|6.91|8.75|6.75|0
1664513100000|2022-09-30 04:45:00|8.88|6.88|8.86|6.86|8.89|6.89|8.82|6.82|0
1664513400000|2022-09-30 04:50:00|8.85|6.85|8.87|6.87|8.92|6.92|8.8|6.8|0
1664513700000|2022-09-30 04:55:00|8.86|6.86|8.84|6.84|8.88|6.88|8.82|6.82|0
1664514000000|2022-09-30 05:00:00|8.83|6.83|8.84|6.84|8.92|6.92|8.81|6.81|0
1664514300000|2022-09-30 05:05:00|8.85|6.85|9|7|9|7|8.85|6.85|0
1664514600000|2022-09-30 05:10:00|8.99|6.99|9.02|7.02|9.06|7.06|8.99|6.99|0
1664514900000|2022-09-30 05:15:00|9.04|7.04|9.07|7.07|9.15|7.15|9.04|7.04|0
1664515200000|2022-09-30 05:20:00|9.06|7.06|9.15|7.15|9.2|7.2|9.06|7.06|0
1664515500000|2022-09-30 05:25:00|9.14|7.14|9.15|7.15|9.16|7.16|9.06|7.06|0
1664515800000|2022-09-30 05:30:00|9.16|7.16|8.83|6.83|9.21|7.21|8.81|6.81|0
1664516100000|2022-09-30 05:35:00|8.84|6.84|8.85|6.85|8.88|6.88|8.8|6.8|0
1664516400000|2022-09-30 05:40:00|8.86|6.86|8.97|6.97|8.99|6.99|8.86|6.86|0
1664516700000|2022-09-30 05:45:00|8.99|6.99|8.92|6.92|9|7|8.92|6.92|0
1664517000000|2022-09-30 05:50:00|8.93|6.93|8.87|6.87|8.95|6.95|8.85|6.85|0
1664517300000|2022-09-30 05:55:00|8.85|6.85|8.69|6.69|8.87|6.87|8.69|6.69|0
1664517600000|2022-09-30 06:00:00|8.72|6.72|8.81|6.81|8.93|6.93|8.71|6.71|0
1664517900000|2022-09-30 06:05:00|8.82|6.82|8.93|6.93|8.94|6.94|8.77|6.77|0
1664518200000|2022-09-30 06:10:00|8.92|6.92|8.92|6.92|9.02|7.02|8.89|6.89|0
1664518500000|2022-09-30 06:15:00|8.93|6.93|8.84|6.84|8.97|6.97|8.77|6.77|0
1664518800000|2022-09-30 06:20:00|8.85|6.85|8.87|6.87|8.88|6.88|8.77|6.77|0
1664519100000|2022-09-30 06:25:00|8.86|6.86|9.04|7.04|9.06|7.06|8.86|6.86|0
1664519400000|2022-09-30 06:30:00|9.05|7.05|9.04|7.04|9.09|7.09|8.99|6.99|0
1664519700000|2022-09-30 06:35:00|9.03|7.03|8.97|6.97|9.05|7.05|8.92|6.92|0
1664520000000|2022-09-30 06:40:00|8.99|6.99|8.94|6.94|9.04|7.04|8.91|6.91|0
1664520300000|2022-09-30 06:45:00|8.98|6.98|9.13|7.13|9.2|7.2|8.98|6.98|0
1664520600000|2022-09-30 06:50:00|9.14|7.14|9.23|7.23|9.29|7.29|9.11|7.11|0
1664520900000|2022-09-30 06:55:00|9.22|7.22|9.24|7.24|9.28|7.28|9.17|7.17|0
1664521200000|2022-09-30 07:00:00|9.23|7.23|9.31|7.31|9.32|7.32|8.58|6.58|0
1664521500000|2022-09-30 07:05:00|9.2|7.4|9.36|7.56|9.37|7.57|9.15|7.35|0
1664521800000|2022-09-30 07:10:00|9.33|7.53|9.4|7.6|9.41|7.61|9.32|7.52|0
1664522100000|2022-09-30 07:15:00|9.39|7.59|9.38|7.58|9.49|7.69|9.23|7.43|0
1664522400000|2022-09-30 07:20:00|9.4|7.6|9.66|7.86|9.68|7.88|9.38|7.58|0
1664522700000|2022-09-30 07:25:00|9.65|7.85|9.71|7.91|9.84|8.04|9.65|7.85|0
1664523000000|2022-09-30 07:30:00|9.69|7.89|9.82|8.02|9.83|8.03|9.6|7.8|0
1664523300000|2022-09-30 07:35:00|9.81|8.01|9.8|8|9.84|8.04|9.69|7.89|0
1664523600000|2022-09-30 07:40:00|9.82|8.02|9.66|7.86|9.85|8.05|9.66|7.86|0
1664523900000|2022-09-30 07:45:00|9.68|7.88|9.7|7.9|9.75|7.95|9.63|7.83|0
1664524200000|2022-09-30 07:50:00|9.69|7.89|9.74|7.94|9.82|8.02|9.68|7.88|0
1664524500000|2022-09-30 07:55:00|9.75|7.95|9.85|8.05|9.89|8.09|9.73|7.93|0
1664524800000|2022-09-30 08:00:00|9.89|8.09|9.84|8.04|9.93|8.13|9.79|7.99|0
1664525100000|2022-09-30 08:05:00|9.83|8.03|9.63|7.83|9.83|8.03|9.63|7.83|0
1664525400000|2022-09-30 08:10:00|9.64|7.84|9.74|7.94|9.75|7.95|9.62|7.82|0
1664525700000|2022-09-30 08:15:00|9.76|7.96|9.17|7.37|10|8.2|9.17|7.37|0
1664526000000|2022-09-30 08:20:00|9.18|7.38|9.88|8.08|9.88|8.08|9.04|7.24|0
1664526300000|2022-09-30 08:25:00|9.89|8.09|9.7|7.9|9.91|8.11|9.69|7.89|0
1664526600000|2022-09-30 08:30:00|9.72|7.92|9.8|8|9.86|8.06|9.68|7.88|0
1664526900000|2022-09-30 08:35:00|9.82|8.02|9.7|7.9|9.82|8.02|9.61|7.81|0
1664527200000|2022-09-30 08:40:00|9.69|7.89|9.69|7.89|9.76|7.96|9.61|7.81|0
1664527500000|2022-09-30 08:45:00|9.7|7.9|9.71|7.91|9.82|8.02|9.67|7.87|0
1664527800000|2022-09-30 08:50:00|9.7|7.9|10.07|8.27|10.09|8.29|9.69|7.89|0
1664528100000|2022-09-30 08:55:00|10.06|8.26|10.05|8.25|10.11|8.31|9.99|8.19|0
1664528400000|2022-09-30 09:00:00|10.07|8.27|9.84|8.04|10.07|8.27|9.82|8.02|0
1664528700000|2022-09-30 09:05:00|9.83|8.03|9.82|8.02|9.91|8.11|9.78|7.98|0
1664529000000|2022-09-30 09:10:00|9.83|8.03|9.79|7.99|9.89|8.09|9.79|7.99|0
1664529300000|2022-09-30 09:15:00|9.81|8.01|9.58|7.78|9.81|8.01|9.56|7.76|0
1664529600000|2022-09-30 09:20:00|9.57|7.77|9.64|7.84|9.64|7.84|9.49|7.69|0
1664529900000|2022-09-30 09:25:00|9.65|7.85|9.61|7.81|9.67|7.87|9.5|7.7|0
1664530200000|2022-09-30 09:30:00|9.6|7.8|9.65|7.85|9.75|7.95|9.57|7.77|0
1664530500000|2022-09-30 09:35:00|9.64|7.84|9.51|7.71|9.68|7.88|9.48|7.68|0
1664530800000|2022-09-30 09:40:00|9.52|7.72|9.5|7.7|9.55|7.75|9.41|7.61|0
1664531100000|2022-09-30 09:45:00|9.49|7.69|9.51|7.71|9.64|7.84|9.46|7.66|0
1664531400000|2022-09-30 09:50:00|9.52|7.72|9.47|7.67|9.64|7.84|9.46|7.66|0
1664531700000|2022-09-30 09:55:00|9.46|7.66|9.48|7.68|9.49|7.69|9.38|7.58|0
1664532000000|2022-09-30 10:00:00|9.47|7.67|9.69|7.89|9.71|7.91|9.44|7.64|0
1664532300000|2022-09-30 10:05:00|9.71|7.91|9.76|7.96|9.78|7.98|9.65|7.85|0
1664532600000|2022-09-30 10:10:00|9.75|7.95|9.89|8.09|9.9|8.1|9.74|7.94|0
1664532900000|2022-09-30 10:15:00|9.88|8.08|9.73|7.93|9.93|8.13|9.72|7.92|0
1664533200000|2022-09-30 10:20:00|9.72|7.92|9.72|7.92|9.73|7.93|9.6|7.8|0
1664533500000|2022-09-30 10:25:00|9.73|7.93|9.84|8.04|9.95|8.15|9.65|7.85|0
1664533800000|2022-09-30 10:30:00|9.82|8.02|9.77|7.97|9.84|8.04|9.75|7.95|0
1664534100000|2022-09-30 10:35:00|9.79|7.99|9.75|7.95|9.88|8.08|9.73|7.93|0
1664534400000|2022-09-30 10:40:00|9.74|7.94|9.65|7.85|9.78|7.98|9.64|7.84|0
1664534700000|2022-09-30 10:45:00|9.64|7.84|9.49|7.69|9.65|7.85|9.43|7.63|0
1664535000000|2022-09-30 10:50:00|9.47|7.67|9.31|7.51|9.49|7.69|9.24|7.44|0
1664535300000|2022-09-30 10:55:00|9.32|7.52|9.25|7.45|9.32|7.52|9.18|7.38|0
1664535600000|2022-09-30 11:00:00|9.27|7.47|9.14|7.34|9.34|7.54|9.13|7.33|0
1664535900000|2022-09-30 11:05:00|9.16|7.36|9.03|7.23|9.21|7.41|9.03|7.23|0
1664536200000|2022-09-30 11:10:00|9.02|7.22|9.44|7.64|9.47|7.67|8.88|7.08|0
1664536500000|2022-09-30 11:15:00|9.45|7.65|9.53|7.73|9.53|7.73|9.41|7.61|0
1664536800000|2022-09-30 11:20:00|9.52|7.72|9.53|7.73|9.57|7.77|9.48|7.68|0
1664537100000|2022-09-30 11:25:00|9.54|7.74|9.63|7.83|9.63|7.83|9.48|7.68|0
1664537400000|2022-09-30 11:30:00|9.64|7.84|9.4|7.6|9.64|7.84|9.4|7.6|0
1664537700000|2022-09-30 11:35:00|9.41|7.61|9.37|7.57|9.42|7.62|9.28|7.48|0
1664538000000|2022-09-30 11:40:00|9.38|7.58|9.31|7.51|9.41|7.61|9.3|7.5|0
1664538300000|2022-09-30 11:45:00|9.3|7.5|8.95|7.15|9.3|7.5|8.88|7.08|0
1664538600000|2022-09-30 11:50:00|8.96|7.16|8.96|7.16|8.98|7.18|8.86|7.06|0
1664538900000|2022-09-30 11:55:00|8.95|7.15|9.09|7.29|9.13|7.33|8.91|7.11|0
1664539200000|2022-09-30 12:00:00|9.1|7.3|9.13|7.33|9.24|7.44|9.08|7.28|0
1664539500000|2022-09-30 12:05:00|9.14|7.34|9.1|7.3|9.14|7.34|9.03|7.23|0
1664539800000|2022-09-30 12:10:00|9.11|7.31|9.05|7.25|9.2|7.4|9.01|7.21|0
1664540100000|2022-09-30 12:15:00|9.04|7.24|9.07|7.27|9.17|7.37|8.95|7.15|0
1664540400000|2022-09-30 12:20:00|9.06|7.26|9.07|7.27|9.14|7.34|9.02|7.22|0
1664540700000|2022-09-30 12:25:00|9.05|7.25|9.49|7.69|9.62|7.82|9.03|7.23|0
1664541000000|2022-09-30 12:30:00|9.55|7.75|9.07|7.27|9.55|7.75|8.36|6.56|0
1664541300000|2022-09-30 12:35:00|9.06|7.26|8.39|6.59|9.14|7.34|8.24|6.44|0
1664541600000|2022-09-30 12:40:00|8.38|6.58|8.78|6.98|8.87|7.07|8.32|6.52|0
1664541900000|2022-09-30 12:45:00|8.8|7|8.49|6.69|8.85|7.05|8.47|6.67|0
1664542200000|2022-09-30 12:50:00|8.48|6.68|8.48|6.68|8.59|6.79|8.4|6.6|0
1664542500000|2022-09-30 12:55:00|8.5|6.7|8.57|6.77|8.71|6.91|8.49|6.69|0
1664542800000|2022-09-30 13:00:00|8.56|6.76|8.11|6.31|8.73|6.93|8.11|6.31|0
1664543100000|2022-09-30 13:05:00|8.12|6.32|8.01|6.21|8.13|6.33|7.98|6.18|0
1664543400000|2022-09-30 13:10:00|8.02|6.22|8.08|6.28|8.1|6.3|7.99|6.19|0
1664543700000|2022-09-30 13:15:00|8.09|6.29|8.05|6.25|8.1|6.3|7.99|6.19|0
1664544000000|2022-09-30 13:20:00|8.03|6.23|7.95|6.15|8.09|6.29|7.92|6.12|0
1664544300000|2022-09-30 13:25:00|7.93|6.13|7.8|6|7.95|6.15|7.8|6|0
1664544600000|2022-09-30 13:30:00|7.81|6.01|8.16|6.36|8.26|6.46|7.8|6|0
1664544900000|2022-09-30 13:35:00|8.21|6.41|7.94|6.14|8.21|6.41|7.46|5.66|0
1664545200000|2022-09-30 13:40:00|7.92|6.12|8.26|6.46|8.54|6.74|7.77|5.97|0
1664545500000|2022-09-30 13:45:00|8.25|6.45|8.21|6.41|8.44|6.64|7.95|6.15|0
1664545800000|2022-09-30 13:50:00|8.2|6.4|8.22|6.42|8.37|6.57|7.83|6.03|0
1664546100000|2022-09-30 13:55:00|8.28|6.48|8.32|6.52|8.52|6.72|8.23|6.43|0
1664546400000|2022-09-30 14:00:00|8.34|6.54|8.27|6.47|8.38|6.58|8.05|6.25|0
1664546700000|2022-09-30 14:05:00|8.28|6.48|8.23|6.43|8.35|6.55|8.04|6.24|0
1664547000000|2022-09-30 14:10:00|8.24|6.44|7.98|6.18|8.42|6.62|7.88|6.08|0
1664547300000|2022-09-30 14:15:00|8.02|6.22|7.98|6.18|8.06|6.26|7.68|5.88|0
1664547600000|2022-09-30 14:20:00|7.97|6.17|8.05|6.25|8.09|6.29|7.86|6.06|0
1664547900000|2022-09-30 14:25:00|8.03|6.23|8.14|6.34|8.28|6.48|7.89|6.09|0
1664548200000|2022-09-30 14:30:00|8.12|6.32|8.54|6.74|8.56|6.76|8.09|6.29|0
1664548500000|2022-09-30 14:35:00|8.52|6.72|8.54|6.74|8.66|6.86|8.45|6.65|0
1664548800000|2022-09-30 14:40:00|8.53|6.73|8.47|6.67|8.54|6.74|8.38|6.58|0
1664549100000|2022-09-30 14:45:00|8.51|6.71|8.4|6.6|8.54|6.74|8.23|6.43|0
1664549400000|2022-09-30 14:50:00|8.42|6.62|8.51|6.71|8.63|6.83|8.35|6.55|0
1664549700000|2022-09-30 14:55:00|8.53|6.73|8.29|6.49|8.57|6.77|8.28|6.48|0
1664550000000|2022-09-30 15:00:00|8.34|6.54|8.49|6.69|8.55|6.75|8.14|6.34|0
1664550300000|2022-09-30 15:05:00|8.51|6.71|8.84|7.04|8.85|7.05|8.44|6.64|0
1664550600000|2022-09-30 15:10:00|8.83|7.03|8.67|6.87|8.94|7.14|8.61|6.81|0
1664550900000|2022-09-30 15:15:00|8.68|6.88|8.2|6.4|8.76|6.96|8.2|6.4|0
1664551200000|2022-09-30 15:20:00|8.21|6.41|8.29|6.49|8.32|6.52|8.19|6.39|0
1664551500000|2022-09-30 15:25:00|8.3|6.5|8.24|6.44|8.36|6.56|8.2|6.4|0
1664551800000|2022-09-30 15:30:00|8.2|6.4|9.22|7.42|9.31|7.51|8.14|6.34|0
1664552100000|2022-09-30 15:35:00|9.2|7.4|8.98|7.18|9.24|7.44|8.93|7.13|0
1664552400000|2022-09-30 15:40:00|8.97|7.17|8.6|6.8|9.02|7.22|8.58|6.78|0
1664552700000|2022-09-30 15:45:00|8.59|6.79|8.47|6.67|8.68|6.88|8.46|6.66|0
1664553000000|2022-09-30 15:50:00|8.46|6.66|8.59|6.79|8.7|6.9|8.27|6.47|0
1664553300000|2022-09-30 15:55:00|8.56|6.76|8.61|6.81|8.65|6.85|8.54|6.74|0
1664553600000|2022-09-30 16:00:00|8.58|6.78|8.44|6.64|8.58|6.78|8.35|6.55|0
1664553900000|2022-09-30 16:05:00|8.45|6.65|8.33|6.53|8.52|6.72|8.33|6.53|0
1664554200000|2022-09-30 16:10:00|8.31|6.51|8.43|6.63|8.46|6.66|8.31|6.51|0
1664554500000|2022-09-30 16:15:00|8.44|6.64|8.45|6.65|8.53|6.73|8.42|6.62|0
1664554800000|2022-09-30 16:20:00|8.43|6.63|8.45|6.65|8.49|6.69|8.19|6.39|0
1664555100000|2022-09-30 16:25:00|8.43|6.63|8.4|6.6|8.53|6.73|8.37|6.57|0
1664555400000|2022-09-30 16:30:00|8.39|6.59|8.51|6.71|8.53|6.73|8.38|6.58|0
1664555700000|2022-09-30 16:35:00|8.49|6.69|8.65|6.85|8.69|6.89|8.44|6.64|0
1664556000000|2022-09-30 16:40:00|8.64|6.84|8.67|6.87|8.69|6.89|8.58|6.78|0
1664556300000|2022-09-30 16:45:00|8.65|6.85|8.67|6.87|8.72|6.92|8.61|6.81|0
1664556600000|2022-09-30 16:50:00|8.68|6.88|8.5|6.7|8.72|6.92|8.5|6.7|0
1664556900000|2022-09-30 16:55:00|8.51|6.71|8.47|6.67|8.57|6.77|8.45|6.65|0
1664557200000|2022-09-30 17:00:00|8.48|6.68|8.37|6.57|8.48|6.68|8.26|6.46|0
1664557500000|2022-09-30 17:05:00|8.36|6.56|8.44|6.64|8.55|6.75|8.35|6.55|0
1664557800000|2022-09-30 17:10:00|8.45|6.65|8.37|6.57|8.58|6.78|8.36|6.56|0
1664558100000|2022-09-30 17:15:00|8.36|6.56|8.31|6.51|8.46|6.66|8.26|6.46|0
1664558400000|2022-09-30 17:20:00|8.32|6.52|8.34|6.54|8.44|6.64|8.3|6.5|0
1664558700000|2022-09-30 17:25:00|8.32|6.52|8.48|6.68|8.55|6.75|8.28|6.48|0
1664559000000|2022-09-30 17:30:00|8.47|6.67|8.3|6.5|8.55|6.75|8.3|6.5|0
1664559300000|2022-09-30 17:35:00|8.31|6.51|8.07|6.27|8.31|6.51|8.05|6.25|0
1664559600000|2022-09-30 17:40:00|8.09|6.29|7.94|6.14|8.09|6.29|7.94|6.14|0
1664559900000|2022-09-30 17:45:00|7.93|6.13|7.84|6.04|7.95|6.15|7.84|6.04|0
1664560200000|2022-09-30 17:50:00|7.83|6.03|8.35|6.55|8.43|6.63|7.8|6|0
1664560500000|2022-09-30 17:55:00|8.34|6.54|8.28|6.48|8.41|6.61|8.28|6.48|0
1664560800000|2022-09-30 18:00:00|8.27|6.47|8.21|6.41|8.35|6.55|8.17|6.37|0
1664561100000|2022-09-30 18:05:00|8.2|6.4|8.32|6.52|8.34|6.54|8.15|6.35|0
1664561400000|2022-09-30 18:10:00|8.3|6.5|8.38|6.58|8.46|6.66|8.3|6.5|0
1664561700000|2022-09-30 18:15:00|8.37|6.57|8.36|6.56|8.55|6.75|8.34|6.54|0
1664562000000|2022-09-30 18:20:00|8.35|6.55|8.31|6.51|8.45|6.65|8.26|6.46|0
1664562300000|2022-09-30 18:25:00|8.3|6.5|8.21|6.41|8.3|6.5|8.08|6.28|0
1664562600000|2022-09-30 18:30:00|8.2|6.4|8.36|6.56|8.38|6.58|8.13|6.33|0
1664562900000|2022-09-30 18:35:00|8.34|6.54|8.2|6.4|8.34|6.54|8.1|6.3|0
1664563200000|2022-09-30 18:40:00|8.19|6.39|8|6.2|8.19|6.39|7.89|6.09|0
1664563500000|2022-09-30 18:45:00|8.02|6.22|7.91|6.11|8.02|6.22|7.7|5.9|0
1664563800000|2022-09-30 18:50:00|7.94|6.14|7.83|6.03|7.94|6.14|7.79|5.99|0
1664564100000|2022-09-30 18:55:00|7.82|6.02|7.71|5.91|7.83|6.03|7.64|5.84|0
1664564400000|2022-09-30 19:00:00|7.7|5.9|7.98|6.18|8.14|6.34|7.64|5.84|0
1664564700000|2022-09-30 19:05:00|8|6.2|7.88|6.08|8.13|6.33|7.86|6.06|0
1664565000000|2022-09-30 19:10:00|7.87|6.07|7.71|5.91|8.03|6.23|7.65|5.85|0
1664565300000|2022-09-30 19:15:00|7.7|5.9|7.79|5.99|7.89|6.09|7.6|5.8|0
1664565600000|2022-09-30 19:20:00|7.82|6.02|7.8|6|7.86|6.06|7.64|5.84|0
1664565900000|2022-09-30 19:25:00|7.78|5.98|7.92|6.12|7.95|6.15|7.56|5.76|0
1664566200000|2022-09-30 19:30:00|7.94|6.14|7.75|5.95|8.13|6.33|7.67|5.87|0
1664566500000|2022-09-30 19:35:00|7.74|5.94|7.67|5.87|7.85|6.05|7.59|5.79|0
1664566800000|2022-09-30 19:40:00|7.65|5.85|7.78|5.98|7.86|6.06|7.65|5.85|0
1664567100000|2022-09-30 19:45:00|7.79|5.99|7.78|5.98|7.92|6.12|7.69|5.89|0
1664567400000|2022-09-30 19:50:00|7.79|5.99|7.31|5.51|7.79|5.99|7.31|5.51|0
1664567700000|2022-09-30 19:55:00|7.29|5.49|7.41|5.61|7.41|5.61|7.06|5.26|0
1664568000000|2022-09-30 20:00:00|7.2|5.4|7.37|5.57|7.47|5.67|7.2|5.4|0
1664568300000|2022-09-30 20:05:00|7.36|5.56|7.55|5.75|7.57|5.77|7.34|5.54|0
1664568600000|2022-09-30 20:10:00|7.53|5.73|7.63|5.83|7.64|5.84|7.53|5.73|0
1664756400000|2022-10-03 00:20:00|6.95|4.95|6.97|4.97|6.99|4.99|6.95|4.95|0
1664756700000|2022-10-03 00:25:00|6.96|4.96|6.92|4.92|6.96|4.96|6.85|4.85|0
1664757000000|2022-10-03 00:30:00|6.91|4.91|6.86|4.86|6.91|4.91|6.83|4.83|0
1664757300000|2022-10-03 00:35:00|6.87|4.87|6.79|4.79|6.89|4.89|6.76|4.76|0
1664757600000|2022-10-03 00:40:00|6.8|4.8|6.75|4.75|6.82|4.82|6.75|4.75|0
1664757900000|2022-10-03 00:45:00|6.76|4.76|6.74|4.74|6.89|4.89|6.7|4.7|0
1664758200000|2022-10-03 00:50:00|6.75|4.75|6.7|4.7|6.77|4.77|6.67|4.67|0
1664758500000|2022-10-03 00:55:00|6.69|4.69|6.75|4.75|6.81|4.81|6.61|4.61|0
1664758800000|2022-10-03 01:00:00|6.78|4.78|6.81|4.81|6.85|4.85|6.78|4.78|0
1664759100000|2022-10-03 01:05:00|6.83|4.83|6.91|4.91|6.95|4.95|6.82|4.82|0
1664759400000|2022-10-03 01:10:00|6.92|4.92|6.87|4.87|6.95|4.95|6.75|4.75|0
1664759700000|2022-10-03 01:15:00|6.88|4.88|6.86|4.86|6.88|4.88|6.76|4.76|0
1664760000000|2022-10-03 01:20:00|6.87|4.87|6.86|4.86|6.9|4.9|6.83|4.83|0
1664760300000|2022-10-03 01:25:00|6.87|4.87|7.08|5.08|7.1|5.1|6.84|4.84|0
1664760600000|2022-10-03 01:30:00|7.09|5.09|6.89|4.89|7.11|5.11|6.88|4.88|0
1664760900000|2022-10-03 01:35:00|6.88|4.88|6.92|4.92|6.95|4.95|6.86|4.86|0
1664761200000|2022-10-03 01:40:00|6.91|4.91|7.05|5.05|7.05|5.05|6.9|4.9|0
1664761500000|2022-10-03 01:45:00|7.03|5.03|7.24|5.24|7.27|5.27|7.01|5.01|0
1664761800000|2022-10-03 01:50:00|7.22|5.22|7.28|5.28|7.32|5.32|7.18|5.18|0
1664762100000|2022-10-03 01:55:00|7.27|5.27|7.28|5.28|7.28|5.28|7.21|5.21|0
1664762400000|2022-10-03 02:00:00|7.3|5.3|6.88|4.88|7.3|5.3|6.87|4.87|0
1664762700000|2022-10-03 02:05:00|6.87|4.87|6.78|4.78|6.89|4.89|6.77|4.77|0
1664763000000|2022-10-03 02:10:00|6.8|4.8|6.86|4.86|6.86|4.86|6.75|4.75|0
1664763300000|2022-10-03 02:15:00|6.85|4.85|6.8|4.8|6.88|4.88|6.8|4.8|0
1664763600000|2022-10-03 02:20:00|6.79|4.79|6.71|4.71|6.8|4.8|6.68|4.68|0
1664763900000|2022-10-03 02:25:00|6.72|4.72|6.7|4.7|6.77|4.77|6.69|4.69|0
1664764200000|2022-10-03 02:30:00|6.68|4.68|6.7|4.7|6.73|4.73|6.68|4.68|0
1664764500000|2022-10-03 02:35:00|6.69|4.69|6.7|4.7|6.71|4.71|6.63|4.63|0
1664764800000|2022-10-03 02:40:00|6.71|4.71|6.76|4.76|6.77|4.77|6.71|4.71|0
1664765100000|2022-10-03 02:45:00|6.75|4.75|6.81|4.81|6.82|4.82|6.73|4.73|0
1664765400000|2022-10-03 02:50:00|6.82|4.82|6.88|4.88|6.91|4.91|6.82|4.82|0
1664765700000|2022-10-03 02:55:00|6.87|4.87|6.6|4.6|6.87|4.87|6.59|4.59|0
1664766000000|2022-10-03 03:00:00|6.59|4.59|6.67|4.67|6.71|4.71|6.59|4.59|0
1664766300000|2022-10-03 03:05:00|6.68|4.68|6.74|4.74|6.76|4.76|6.66|4.66|0
1664766600000|2022-10-03 03:10:00|6.73|4.73|6.74|4.74|6.75|4.75|6.72|4.72|0
1664766900000|2022-10-03 03:15:00|6.75|4.75|6.89|4.89|6.89|4.89|6.74|4.74|0
1664767200000|2022-10-03 03:20:00|6.92|4.92|6.83|4.83|6.92|4.92|6.78|4.78|0
1664767500000|2022-10-03 03:25:00|6.82|4.82|6.76|4.76|6.84|4.84|6.76|4.76|0
1664767800000|2022-10-03 03:30:00|6.75|4.75|6.79|4.79|6.8|4.8|6.72|4.72|0
1664768100000|2022-10-03 03:35:00|6.78|4.78|6.92|4.92|6.97|4.97|6.78|4.78|0
1664768400000|2022-10-03 03:40:00|6.91|4.91|6.87|4.87|6.91|4.91|6.84|4.84|0
1664768700000|2022-10-03 03:45:00|6.86|4.86|6.84|4.84|6.89|4.89|6.82|4.82|0
1664769000000|2022-10-03 03:50:00|6.83|4.83|6.9|4.9|6.9|4.9|6.82|4.82|0
1664769300000|2022-10-03 03:55:00|6.89|4.89|6.82|4.82|6.89|4.89|6.8|4.8|0
1664769600000|2022-10-03 04:00:00|6.81|4.81|6.82|4.82|6.85|4.85|6.77|4.77|0
1664769900000|2022-10-03 04:05:00|6.83|4.83|6.69|4.69|6.88|4.88|6.67|4.67|0
1664770200000|2022-10-03 04:10:00|6.7|4.7|6.75|4.75|6.76|4.76|6.68|4.68|0
1664770500000|2022-10-03 04:15:00|6.74|4.74|6.75|4.75|6.79|4.79|6.7|4.7|0
1664770800000|2022-10-03 04:20:00|6.74|4.74|6.7|4.7|6.74|4.74|6.68|4.68|0
1664771100000|2022-10-03 04:25:00|6.69|4.69|6.71|4.71|6.76|4.76|6.69|4.69|0
1664771400000|2022-10-03 04:30:00|6.72|4.72|6.73|4.73|6.74|4.74|6.71|4.71|0
1664771700000|2022-10-03 04:35:00|6.72|4.72|6.64|4.64|6.72|4.72|6.64|4.64|0
1664772000000|2022-10-03 04:40:00|6.65|4.65|6.72|4.72|6.73|4.73|6.63|4.63|0
1664772300000|2022-10-03 04:45:00|6.7|4.7|6.71|4.71|6.73|4.73|6.66|4.66|0
1664772600000|2022-10-03 04:50:00|6.72|4.72|6.75|4.75|6.75|4.75|6.71|4.71|0
1664772900000|2022-10-03 04:55:00|6.74|4.74|6.71|4.71|6.77|4.77|6.71|4.71|0
1664773200000|2022-10-03 05:00:00|6.69|4.69|6.72|4.72|6.77|4.77|6.66|4.66|0
1664773500000|2022-10-03 05:05:00|6.73|4.73|6.62|4.62|6.75|4.75|6.59|4.59|0
1664773800000|2022-10-03 05:10:00|6.63|4.63|6.6|4.6|6.64|4.64|6.56|4.56|0
1664774100000|2022-10-03 05:15:00|6.61|4.61|6.56|4.56|6.64|4.64|6.55|4.55|0
1664774400000|2022-10-03 05:20:00|6.55|4.55|6.63|4.63|6.66|4.66|6.55|4.55|0
1664774700000|2022-10-03 05:25:00|6.62|4.62|6.61|4.61|6.64|4.64|6.59|4.59|0
1664775000000|2022-10-03 05:30:00|6.62|4.62|6.67|4.67|6.68|4.68|6.61|4.61|0
1664775300000|2022-10-03 05:35:00|6.68|4.68|6.74|4.74|6.74|4.74|6.66|4.66|0
1664775600000|2022-10-03 05:40:00|6.75|4.75|6.86|4.86|6.87|4.87|6.73|4.73|0
1664775900000|2022-10-03 05:45:00|6.88|4.88|6.92|4.92|6.95|4.95|6.86|4.86|0
1664776200000|2022-10-03 05:50:00|6.93|4.93|7.12|5.12|7.15|5.15|6.93|4.93|0
1664776500000|2022-10-03 05:55:00|7.13|5.13|6.88|4.88|7.13|5.13|6.88|4.88|0
1664776800000|2022-10-03 06:00:00|6.87|4.87|7.01|5.01|7.04|5.04|6.87|4.87|0
1664777100000|2022-10-03 06:05:00|7|5|7.09|5.09|7.25|5.25|6.96|4.96|0
1664777400000|2022-10-03 06:10:00|7.1|5.1|7.04|5.04|7.12|5.12|7.02|5.02|0
1664777700000|2022-10-03 06:15:00|7.05|5.05|7|5|7.07|5.07|6.99|4.99|0
1664778000000|2022-10-03 06:20:00|6.99|4.99|6.82|4.82|6.99|4.99|6.82|4.82|0
1664778300000|2022-10-03 06:25:00|6.83|4.83|6.89|4.89|6.89|4.89|6.78|4.78|0
1664778600000|2022-10-03 06:30:00|6.9|4.9|6.82|4.82|6.9|4.9|6.81|4.81|0
1664778900000|2022-10-03 06:35:00|6.83|4.83|6.86|4.86|6.87|4.87|6.74|4.74|0
1664779200000|2022-10-03 06:40:00|6.87|4.87|6.75|4.75|6.87|4.87|6.75|4.75|0
1664779500000|2022-10-03 06:45:00|6.76|4.76|6.73|4.73|6.76|4.76|6.64|4.64|0
1664779800000|2022-10-03 06:50:00|6.72|4.72|6.77|4.77|6.8|4.8|6.71|4.71|0
1664780100000|2022-10-03 06:55:00|6.79|4.79|6.88|4.88|6.88|4.88|6.78|4.78|0
1664780400000|2022-10-03 07:00:00|6.89|4.89|6.82|4.82|6.89|4.89|6.7|4.7|0
1664780700000|2022-10-03 07:05:00|6.7|4.9|6.72|4.92|6.97|5.17|6.68|4.88|0
1664781000000|2022-10-03 07:10:00|6.71|4.91|6.64|4.84|6.74|4.94|6.44|4.64|0
1664781300000|2022-10-03 07:15:00|6.63|4.83|6.85|5.05|6.88|5.08|6.6|4.8|0
1664781600000|2022-10-03 07:20:00|6.87|5.07|6.83|5.03|6.95|5.15|6.81|5.01|0
1664781900000|2022-10-03 07:25:00|6.85|5.05|6.88|5.08|6.91|5.11|6.82|5.02|0
1664782200000|2022-10-03 07:30:00|6.87|5.07|6.74|4.94|6.92|5.12|6.69|4.89|0
1664782500000|2022-10-03 07:35:00|6.73|4.93|6.59|4.79|6.74|4.94|6.58|4.78|0
1664782800000|2022-10-03 07:40:00|6.58|4.78|6.64|4.84|6.75|4.95|6.55|4.75|0
1664783100000|2022-10-03 07:45:00|6.63|4.83|6.73|4.93|6.76|4.96|6.61|4.81|0
1664783400000|2022-10-03 07:50:00|6.74|4.94|6.59|4.79|6.75|4.95|6.55|4.75|0
1664783700000|2022-10-03 07:55:00|6.57|4.77|6.65|4.85|6.72|4.92|6.57|4.77|0
1664784000000|2022-10-03 08:00:00|6.63|4.83|6.43|4.63|6.63|4.83|6.43|4.63|0
1664784300000|2022-10-03 08:05:00|6.41|4.61|6.43|4.63|6.46|4.66|6.38|4.58|0
1664784600000|2022-10-03 08:10:00|6.4|4.6|6.51|4.71|6.51|4.71|6.4|4.6|0
1664784900000|2022-10-03 08:15:00|6.5|4.7|6.54|4.74|6.57|4.77|6.46|4.66|0
1664785200000|2022-10-03 08:20:00|6.53|4.73|6.56|4.76|6.59|4.79|6.51|4.71|0
1664785500000|2022-10-03 08:25:00|6.55|4.75|6.53|4.73|6.61|4.81|6.47|4.67|0
1664785800000|2022-10-03 08:30:00|6.52|4.72|6.65|4.85|6.65|4.85|6.44|4.64|0
1664786100000|2022-10-03 08:35:00|6.63|4.83|6.58|4.78|6.64|4.84|6.54|4.74|0
1664786400000|2022-10-03 08:40:00|6.57|4.77|6.58|4.78|6.63|4.83|6.54|4.74|0
1664786700000|2022-10-03 08:45:00|6.59|4.79|6.6|4.8|6.65|4.85|6.55|4.75|0
1664787000000|2022-10-03 08:50:00|6.61|4.81|6.63|4.83|6.64|4.84|6.56|4.76|0
1664787300000|2022-10-03 08:55:00|6.62|4.82|6.59|4.79|6.63|4.83|6.58|4.78|0
1664787600000|2022-10-03 09:00:00|6.58|4.78|6.44|4.64|6.58|4.78|6.42|4.62|0
1664787900000|2022-10-03 09:05:00|6.42|4.62|6.34|4.54|6.45|4.65|6.29|4.49|0
1664788200000|2022-10-03 09:10:00|6.35|4.55|6.44|4.64|6.45|4.65|6.35|4.55|0
1664788500000|2022-10-03 09:15:00|6.45|4.65|6.5|4.7|6.54|4.74|6.45|4.65|0
1664788800000|2022-10-03 09:20:00|6.51|4.71|6.69|4.89|6.71|4.91|6.51|4.71|0
1664789100000|2022-10-03 09:25:00|6.67|4.87|6.7|4.9|6.73|4.93|6.62|4.82|0
1664789400000|2022-10-03 09:30:00|6.71|4.91|6.78|4.98|6.79|4.99|6.68|4.88|0
1664789700000|2022-10-03 09:35:00|6.79|4.99|6.7|4.9|6.83|5.03|6.69|4.89|0
1664790000000|2022-10-03 09:40:00|6.69|4.89|6.65|4.85|6.74|4.94|6.62|4.82|0
1664790300000|2022-10-03 09:45:00|6.66|4.86|6.66|4.86|6.67|4.87|6.6|4.8|0
1664790600000|2022-10-03 09:50:00|6.64|4.84|6.71|4.91|6.73|4.93|6.63|4.83|0
1664790900000|2022-10-03 09:55:00|6.72|4.92|6.76|4.96|6.77|4.97|6.71|4.91|0
1664791200000|2022-10-03 10:00:00|6.77|4.97|6.81|5.01|6.83|5.03|6.73|4.93|0
1664791500000|2022-10-03 10:05:00|6.8|5|6.78|4.98|6.81|5.01|6.75|4.95|0
1664791800000|2022-10-03 10:10:00|6.79|4.99|6.77|4.97|6.88|5.08|6.76|4.96|0
1664792100000|2022-10-03 10:15:00|6.76|4.96|6.77|4.97|6.78|4.98|6.72|4.92|0
1664792400000|2022-10-03 10:20:00|6.79|4.99|6.8|5|6.85|5.05|6.77|4.97|0
1664792700000|2022-10-03 10:25:00|6.78|4.98|6.91|5.11|6.92|5.12|6.77|4.97|0
1664793000000|2022-10-03 10:30:00|6.9|5.1|6.85|5.05|6.91|5.11|6.82|5.02|0
1664793300000|2022-10-03 10:35:00|6.84|5.04|6.76|4.96|6.87|5.07|6.76|4.96|0
1664793600000|2022-10-03 10:40:00|6.77|4.97|6.78|4.98|6.8|5|6.74|4.94|0
1664793900000|2022-10-03 10:45:00|6.77|4.97|6.92|5.12|6.92|5.12|6.77|4.97|0
1664794200000|2022-10-03 10:50:00|6.97|5.17|6.91|5.11|7.02|5.22|6.84|5.04|0
1664794500000|2022-10-03 10:55:00|6.9|5.1|7.06|5.26|7.07|5.27|6.9|5.1|0
1664794800000|2022-10-03 11:00:00|7.07|5.27|7.02|5.22|7.1|5.3|6.96|5.16|0
1664795100000|2022-10-03 11:05:00|7.03|5.23|6.21|4.41|7.06|5.26|6.19|4.39|0
1664795400000|2022-10-03 11:10:00|6.2|4.4|6.64|4.84|6.65|4.85|6.19|4.39|0
1664795700000|2022-10-03 11:15:00|6.61|4.81|6.61|4.81|6.69|4.89|6.61|4.81|0
1664796000000|2022-10-03 11:20:00|6.6|4.8|6.61|4.81|6.62|4.82|6.57|4.77|0
1664796300000|2022-10-03 11:25:00|6.62|4.82|6.62|4.82|6.63|4.83|6.59|4.79|0
1664796600000|2022-10-03 11:30:00|6.63|4.83|6.65|4.85|6.68|4.88|6.59|4.79|0
1664796900000|2022-10-03 11:35:00|6.64|4.84|6.71|4.91|6.77|4.97|6.63|4.83|0
1664797200000|2022-10-03 11:40:00|6.72|4.92|6.68|4.88|6.75|4.95|6.68|4.88|0
1664797500000|2022-10-03 11:45:00|6.67|4.87|6.61|4.81|6.75|4.95|6.61|4.81|0
1664797800000|2022-10-03 11:50:00|6.59|4.79|6.61|4.81|6.63|4.83|6.56|4.76|0
1664798100000|2022-10-03 11:55:00|6.62|4.82|6.87|5.07|6.88|5.08|6.6|4.8|0
1664798400000|2022-10-03 12:00:00|6.85|5.05|6.89|5.09|6.98|5.18|6.81|5.01|0
1664798700000|2022-10-03 12:05:00|6.88|5.08|6.89|5.09|6.92|5.12|6.82|5.02|0
1664799000000|2022-10-03 12:10:00|6.87|5.07|6.79|4.99|6.87|5.07|6.75|4.95|0
1664799300000|2022-10-03 12:15:00|6.8|5|6.77|4.97|6.84|5.04|6.72|4.92|0
1664799600000|2022-10-03 12:20:00|6.74|4.94|6.89|5.09|6.91|5.11|6.74|4.94|0
1664799900000|2022-10-03 12:25:00|6.88|5.08|6.89|5.09|6.91|5.11|6.88|5.08|0
1664800200000|2022-10-03 12:30:00|6.88|5.08|7.05|5.25|7.1|5.3|6.84|5.04|0
1664800500000|2022-10-03 12:35:00|7.04|5.24|6.98|5.18|7.05|5.25|6.95|5.15|0
1664800800000|2022-10-03 12:40:00|6.97|5.17|7.1|5.3|7.12|5.32|6.97|5.17|0
1664801100000|2022-10-03 12:45:00|7.11|5.31|7.26|5.46|7.27|5.47|7.09|5.29|0
1664801400000|2022-10-03 12:50:00|7.25|5.45|7.24|5.44|7.37|5.57|7.24|5.44|0
1664801700000|2022-10-03 12:55:00|7.23|5.43|7.12|5.32|7.25|5.45|6.85|5.05|0
1664802000000|2022-10-03 13:00:00|7.11|5.31|7.19|5.39|7.2|5.4|7.1|5.3|0
1664802300000|2022-10-03 13:05:00|7.17|5.37|7.2|5.4|7.25|5.45|7.14|5.34|0
1664802600000|2022-10-03 13:10:00|7.21|5.41|7.31|5.51|7.31|5.51|7.17|5.37|0
1664802900000|2022-10-03 13:15:00|7.32|5.52|7.35|5.55|7.39|5.59|7.25|5.45|0
1664803200000|2022-10-03 13:20:00|7.34|5.54|7.24|5.44|7.36|5.56|7.23|5.43|0
1664803500000|2022-10-03 13:25:00|7.23|5.43|7.13|5.33|7.23|5.43|7.12|5.32|0
1664803800000|2022-10-03 13:30:00|7.11|5.31|6.94|5.14|7.22|5.42|6.83|5.03|0
1664804100000|2022-10-03 13:35:00|6.91|5.11|6.71|4.91|6.93|5.13|6.71|4.91|0
1664804400000|2022-10-03 13:40:00|6.64|4.84|7.14|5.34|7.15|5.35|6.59|4.79|0
1664804700000|2022-10-03 13:45:00|7.13|5.33|7.4|5.6|7.47|5.67|7.12|5.32|0
1664805000000|2022-10-03 13:50:00|7.41|5.61|7.27|5.47|7.41|5.61|7.12|5.32|0
1664805300000|2022-10-03 13:55:00|7.25|5.45|6.99|5.19|7.3|5.5|6.85|5.05|0
1664805600000|2022-10-03 14:00:00|6.97|5.17|7.59|5.79|7.69|5.89|6.97|5.17|0
1664805900000|2022-10-03 14:05:00|7.58|5.78|7.27|5.47|7.99|6.19|7.27|5.47|0
1664806200000|2022-10-03 14:10:00|7.28|5.48|7.21|5.41|7.33|5.53|7.2|5.4|0
1664806500000|2022-10-03 14:15:00|7.23|5.43|7.32|5.52|7.39|5.59|7.17|5.37|0
1664806800000|2022-10-03 14:20:00|7.35|5.55|7.54|5.74|7.54|5.74|7.31|5.51|0
1664807100000|2022-10-03 14:25:00|7.56|5.76|7.59|5.79|7.74|5.94|7.51|5.71|0
1664807400000|2022-10-03 14:30:00|7.61|5.81|7.62|5.82|7.7|5.9|7.56|5.76|0
1664807700000|2022-10-03 14:35:00|7.63|5.83|7.53|5.73|7.66|5.86|7.46|5.66|0
1664808000000|2022-10-03 14:40:00|7.52|5.72|7.62|5.82|7.63|5.83|7.45|5.65|0
1664808300000|2022-10-03 14:45:00|7.64|5.84|7.76|5.96|7.79|5.99|7.61|5.81|0
1664808600000|2022-10-03 14:50:00|7.77|5.97|7.94|6.14|7.96|6.16|7.65|5.85|0
1664808900000|2022-10-03 14:55:00|7.9|6.1|7.81|6.01|8.02|6.22|7.81|6.01|0
1664809200000|2022-10-03 15:00:00|7.83|6.03|7.56|5.76|7.89|6.09|7.53|5.73|0
1664809500000|2022-10-03 15:05:00|7.57|5.77|7.84|6.04|7.84|6.04|7.52|5.72|0
1664809800000|2022-10-03 15:10:00|7.85|6.05|7.82|6.02|7.95|6.15|7.72|5.92|0
1664810100000|2022-10-03 15:15:00|7.81|6.01|7.76|5.96|7.9|6.1|7.75|5.95|0
1664810400000|2022-10-03 15:20:00|7.75|5.95|7.8|6|7.8|6|7.7|5.9|0
1664810700000|2022-10-03 15:25:00|7.81|6.01|7.63|5.83|7.84|6.04|7.6|5.8|0
1664811000000|2022-10-03 15:30:00|7.67|5.87|7.59|5.79|7.72|5.92|7.57|5.77|0
1664811300000|2022-10-03 15:35:00|7.6|5.8|7.45|5.65|7.6|5.8|7.34|5.54|0
1664811600000|2022-10-03 15:40:00|7.43|5.63|7.28|5.48|7.44|5.64|7.24|5.44|0
1664811900000|2022-10-03 15:45:00|7.3|5.5|7.37|5.57|7.39|5.59|7.23|5.43|0
1664812200000|2022-10-03 15:50:00|7.38|5.58|7.33|5.53|7.44|5.64|7.33|5.53|0
1664812500000|2022-10-03 15:55:00|7.31|5.51|7.26|5.46|7.36|5.56|7.17|5.37|0
1664812800000|2022-10-03 16:00:00|7.27|5.47|7.41|5.61|7.45|5.65|7.27|5.47|0
1664813100000|2022-10-03 16:05:00|7.42|5.62|7.56|5.76|7.57|5.77|7.36|5.56|0
1664813400000|2022-10-03 16:10:00|7.57|5.77|7.52|5.72|7.64|5.84|7.52|5.72|0
1664813700000|2022-10-03 16:15:00|7.53|5.73|7.46|5.66|7.55|5.75|7.41|5.61|0
1664814000000|2022-10-03 16:20:00|7.48|5.68|7.48|5.68|7.48|5.68|7.29|5.49|0
1664814300000|2022-10-03 16:25:00|7.47|5.67|7.25|5.45|7.55|5.75|7.24|5.44|0
1664814600000|2022-10-03 16:30:00|7.24|5.44|7.37|5.57|7.37|5.57|7.16|5.36|0
1664814900000|2022-10-03 16:35:00|7.36|5.56|7.37|5.57|7.38|5.58|7.22|5.42|0
1664815200000|2022-10-03 16:40:00|7.38|5.58|7.37|5.57|7.41|5.61|7.3|5.5|0
1664815500000|2022-10-03 16:45:00|7.36|5.56|7.33|5.53|7.4|5.6|7.3|5.5|0
1664815800000|2022-10-03 16:50:00|7.35|5.55|7.27|5.47|7.35|5.55|7.16|5.36|0
1664816100000|2022-10-03 16:55:00|7.26|5.46|7.42|5.62|7.42|5.62|7.21|5.41|0
1664816400000|2022-10-03 17:00:00|7.61|5.81|7.64|5.84|7.7|5.9|7.59|5.79|0
1664816700000|2022-10-03 17:05:00|7.65|5.85|7.79|5.99|7.82|6.02|7.6|5.8|0
1664817000000|2022-10-03 17:10:00|7.8|6|7.63|5.83|7.8|6|7.58|5.78|0
1664817300000|2022-10-03 17:15:00|7.64|5.84|7.63|5.83|7.68|5.88|7.6|5.8|0
1664817600000|2022-10-03 17:20:00|7.61|5.81|7.87|6.07|7.93|6.13|7.6|5.8|0
1664817900000|2022-10-03 17:25:00|7.88|6.08|7.83|6.03|7.94|6.14|7.8|6|0
1664818200000|2022-10-03 17:30:00|7.85|6.05|8.08|6.28|8.08|6.28|7.83|6.03|0
1664818500000|2022-10-03 17:35:00|8.06|6.26|8.29|6.49|8.37|6.57|8|6.2|0
1664818800000|2022-10-03 17:40:00|8.3|6.5|8.32|6.52|8.36|6.56|8.29|6.49|0
1664819100000|2022-10-03 17:45:00|8.33|6.53|8.4|6.6|8.45|6.65|8.33|6.53|0
1664819400000|2022-10-03 17:50:00|8.38|6.58|8.3|6.5|8.39|6.59|8.3|6.5|0
1664819700000|2022-10-03 17:55:00|8.29|6.49|8.29|6.49|8.31|6.51|8.24|6.44|0
1664820000000|2022-10-03 18:00:00|8.3|6.5|8.43|6.63|8.44|6.64|8.29|6.49|0
1664820300000|2022-10-03 18:05:00|8.44|6.64|8.49|6.69|8.59|6.79|8.42|6.62|0
1664820600000|2022-10-03 18:10:00|8.5|6.7|8.64|6.84|8.66|6.86|8.49|6.69|0
1664820900000|2022-10-03 18:15:00|8.63|6.83|8.68|6.88|8.71|6.91|8.59|6.79|0
1664821200000|2022-10-03 18:20:00|8.69|6.89|8.75|6.95|8.82|7.02|8.69|6.89|0
1664821500000|2022-10-03 18:25:00|8.77|6.97|8.93|7.13|8.96|7.16|8.7|6.9|0
1664821800000|2022-10-03 18:30:00|8.91|7.11|8.94|7.14|8.99|7.19|8.89|7.09|0
1664822100000|2022-10-03 18:35:00|8.93|7.13|8.99|7.19|9.01|7.21|8.92|7.12|0
1664822400000|2022-10-03 18:40:00|9|7.2|9.25|7.45|9.26|7.46|8.98|7.18|0
1664822700000|2022-10-03 18:45:00|9.24|7.44|9.22|7.42|9.32|7.52|9.18|7.38|0
1664823000000|2022-10-03 18:50:00|9.23|7.43|9.34|7.54|9.36|7.56|9.2|7.4|0
1664823300000|2022-10-03 18:55:00|9.33|7.53|9.34|7.54|9.48|7.68|9.31|7.51|0
1664823600000|2022-10-03 19:00:00|9.32|7.52|9.26|7.46|9.35|7.55|9.2|7.4|0
1664823900000|2022-10-03 19:05:00|9.27|7.47|9.36|7.56|9.41|7.61|9.26|7.46|0
1664824200000|2022-10-03 19:10:00|9.37|7.57|9.25|7.45|9.37|7.57|9.18|7.38|0
1664824500000|2022-10-03 19:15:00|9.24|7.44|9.12|7.32|9.24|7.44|9|7.2|0
1664824800000|2022-10-03 19:20:00|9.11|7.31|9.26|7.46|9.26|7.46|9.1|7.3|0
1664825100000|2022-10-03 19:25:00|9.25|7.45|9.27|7.47|9.36|7.56|9.25|7.45|0
1664825400000|2022-10-03 19:30:00|9.28|7.48|9.16|7.36|9.37|7.57|9.13|7.33|0
1664825700000|2022-10-03 19:35:00|9.15|7.35|9.13|7.33|9.26|7.46|9.11|7.31|0
1664826000000|2022-10-03 19:40:00|9.12|7.32|8.97|7.17|9.13|7.33|8.94|7.14|0
1664826300000|2022-10-03 19:45:00|8.96|7.16|8.93|7.13|9.08|7.28|8.86|7.06|0
1664826600000|2022-10-03 19:50:00|8.92|7.12|8.83|7.03|8.92|7.12|8.69|6.89|0
1664826900000|2022-10-03 19:55:00|8.77|6.97|8.65|6.85|8.77|6.97|8.55|6.75|0
1664827200000|2022-10-03 20:00:00|8.73|6.93|8.9|7.1|8.95|7.15|8.73|6.93|0
1664827500000|2022-10-03 20:05:00|8.91|7.11|8.88|7.08|8.95|7.15|8.86|7.06|0
1664827800000|2022-10-03 20:10:00|8.87|7.07|8.87|7.07|8.96|7.16|8.85|7.05|0
1664828100000|2022-10-03 20:15:00|8.98|6.98|8.95|6.95|9.02|7.02|8.94|6.94|0
1664828400000|2022-10-03 20:20:00|8.96|6.96|8.98|6.98|8.99|6.99|8.96|6.96|0
1664828700000|2022-10-03 20:25:00|8.99|6.99|9.02|7.02|9.02|7.02|8.96|6.96|0
1664829000000|2022-10-03 20:30:00|9.03|7.03|9.02|7.02|9.03|7.03|9.01|7.01|0
1664829300000|2022-10-03 20:35:00|9.01|7.01|9.01|7.01|9.04|7.04|8.99|6.99|0
1664829600000|2022-10-03 20:40:00|9|7|8.97|6.97|9.01|7.01|8.97|6.97|0
1664829900000|2022-10-03 20:45:00|8.98|6.98|8.96|6.96|8.99|6.99|8.96|6.96|0
1664830200000|2022-10-03 20:50:00|8.95|6.95|8.95|6.95|8.96|6.96|8.94|6.94|0
1664830500000|2022-10-03 20:55:00|8.94|6.94|8.95|6.95|8.96|6.96|8.93|6.93|0
1664830800000|2022-10-03 21:00:00|8.94|6.94|8.94|6.94|8.96|6.96|8.93|6.93|0
1664831100000|2022-10-03 21:05:00|8.93|6.93|8.94|6.94|8.94|6.94|8.93|6.93|0
1664831400000|2022-10-03 21:10:00|8.93|6.93|8.94|6.94|8.95|6.95|8.93|6.93|0
1664831700000|2022-10-03 21:15:00|8.95|6.95|8.94|6.94|8.95|6.95|8.94|6.94|0
1664832000000|2022-10-03 21:20:00|8.95|6.95|8.95|6.95|8.96|6.96|8.95|6.95|0
1664832300000|2022-10-03 21:25:00|8.98|6.98|8.96|6.96|8.98|6.98|8.96|6.96|0
1664832600000|2022-10-03 21:30:00|8.97|6.97|8.98|6.98|8.98|6.98|8.97|6.97|0
1664832900000|2022-10-03 21:35:00|8.97|6.97|8.95|6.95|8.97|6.97|8.94|6.94|0
1664833200000|2022-10-03 21:40:00|8.94|6.94|8.95|6.95|8.95|6.95|8.94|6.94|0
1664833500000|2022-10-03 21:45:00|8.94|6.94|8.97|6.97|8.97|6.97|8.94|6.94|0
1664833800000|2022-10-03 21:50:00|8.96|6.96|8.96|6.96|8.97|6.97|8.96|6.96|0
1664834100000|2022-10-03 21:55:00|8.97|6.97|8.98|6.98|8.98|6.98|8.96|6.96|0
1664834400000|2022-10-03 22:00:00|8.99|6.99|9.07|7.07|9.15|7.15|8.99|6.99|0
1664834700000|2022-10-03 22:05:00|9.06|7.06|9.1|7.1|9.11|7.11|9.05|7.05|0
1664835000000|2022-10-03 22:10:00|9.11|7.11|9.05|7.05|9.12|7.12|9.05|7.05|0
1664835300000|2022-10-03 22:15:00|9.04|7.04|8.98|6.98|9.05|7.05|8.98|6.98|0
1664835600000|2022-10-03 22:20:00|8.97|6.97|8.96|6.96|8.99|6.99|8.94|6.94|0
1664835900000|2022-10-03 22:25:00|8.95|6.95|8.87|6.87|8.97|6.97|8.85|6.85|0
1664836200000|2022-10-03 22:30:00|8.89|6.89|8.7|6.7|8.89|6.89|8.66|6.66|0
1664836500000|2022-10-03 22:35:00|8.71|6.71|8.67|6.67|8.74|6.74|8.66|6.66|0
1664836800000|2022-10-03 22:40:00|8.68|6.68|8.83|6.83|8.85|6.85|8.68|6.68|0
1664837100000|2022-10-03 22:45:00|8.85|6.85|8.77|6.77|8.86|6.86|8.74|6.74|0
1664837400000|2022-10-03 22:50:00|8.75|6.75|8.79|6.79|8.79|6.79|8.75|6.75|0
1664837700000|2022-10-03 22:55:00|8.78|6.78|8.79|6.79|8.86|6.86|8.77|6.77|0
1664838000000|2022-10-03 23:00:00|8.78|6.78|8.91|6.91|8.94|6.94|8.77|6.77|0
1664838300000|2022-10-03 23:05:00|8.92|6.92|8.93|6.93|8.94|6.94|8.87|6.87|0
1664838600000|2022-10-03 23:10:00|8.94|6.94|8.93|6.93|8.97|6.97|8.87|6.87|0
1664838900000|2022-10-03 23:15:00|8.94|6.94|9.06|7.06|9.06|7.06|8.94|6.94|0
1664839200000|2022-10-03 23:20:00|9.05|7.05|9.13|7.13|9.18|7.18|9.04|7.04|0
1664839500000|2022-10-03 23:25:00|9.12|7.12|9.15|7.15|9.17|7.17|9.1|7.1|0
1664839800000|2022-10-03 23:30:00|9.17|7.17|9.12|7.12|9.23|7.23|9.11|7.11|0
1664840100000|2022-10-03 23:35:00|9.11|7.11|9.09|7.09|9.13|7.13|9.08|7.08|0
1664840400000|2022-10-03 23:40:00|9.1|7.1|9.1|7.1|9.17|7.17|9.05|7.05|0
1664840700000|2022-10-03 23:45:00|9.11|7.11|9.23|7.23|9.24|7.24|9.07|7.07|0
1664841000000|2022-10-03 23:50:00|9.24|7.24|9.14|7.14|9.26|7.26|9.11|7.11|0
1664841300000|2022-10-03 23:55:00|9.15|7.15|9.23|7.23|9.23|7.23|9.14|7.14|0
1664841600000|2022-10-04 00:00:00|9.24|7.24|9.22|7.22|9.24|7.24|9.15|7.15|0
1664841900000|2022-10-04 00:05:00|9.23|7.23|9.34|7.34|9.34|7.34|9.22|7.22|0
1664842200000|2022-10-04 00:10:00|9.35|7.35|9.42|7.42|9.42|7.42|9.31|7.31|0
1664842500000|2022-10-04 00:15:00|9.46|7.46|9.67|7.67|9.79|7.79|9.45|7.45|0
1664842800000|2022-10-04 00:20:00|9.65|7.65|9.59|7.59|9.71|7.71|9.56|7.56|0
1664843100000|2022-10-04 00:25:00|9.58|7.58|9.61|7.61|9.65|7.65|9.55|7.55|0
1664843400000|2022-10-04 00:30:00|9.62|7.62|9.57|7.57|9.63|7.63|9.57|7.57|0
1664843700000|2022-10-04 00:35:00|9.58|7.58|9.51|7.51|9.58|7.58|9.5|7.5|0
1664844000000|2022-10-04 00:40:00|9.52|7.52|9.48|7.48|9.56|7.56|9.45|7.45|0
1664844300000|2022-10-04 00:45:00|9.47|7.47|9.5|7.5|9.52|7.52|9.45|7.45|0
1664844600000|2022-10-04 00:50:00|9.49|7.49|9.57|7.57|9.57|7.57|9.47|7.47|0
1664844900000|2022-10-04 00:55:00|9.58|7.58|9.65|7.65|9.67|7.67|9.57|7.57|0
1664845200000|2022-10-04 01:00:00|9.64|7.64|9.61|7.61|9.64|7.64|9.59|7.59|0
1664845500000|2022-10-04 01:05:00|9.62|7.62|9.62|7.62|9.63|7.63|9.59|7.59|0
1664845800000|2022-10-04 01:10:00|9.63|7.63|9.51|7.51|9.63|7.63|9.51|7.51|0
1664846100000|2022-10-04 01:15:00|9.52|7.52|9.58|7.58|9.61|7.61|9.5|7.5|0
1664846400000|2022-10-04 01:20:00|9.59|7.59|9.47|7.47|9.61|7.61|9.46|7.46|0
1664846700000|2022-10-04 01:25:00|9.48|7.48|9.55|7.55|9.56|7.56|9.47|7.47|0
1664847000000|2022-10-04 01:30:00|9.54|7.54|9.5|7.5|9.65|7.65|9.49|7.49|0
1664847300000|2022-10-04 01:35:00|9.49|7.49|9.52|7.52|9.55|7.55|9.49|7.49|0
1664847600000|2022-10-04 01:40:00|9.51|7.51|9.51|7.51|9.52|7.52|9.48|7.48|0
1664847900000|2022-10-04 01:45:00|9.5|7.5|9.55|7.55|9.55|7.55|9.48|7.48|0
1664848200000|2022-10-04 01:50:00|9.56|7.56|9.51|7.51|9.57|7.57|9.48|7.48|0
1664848500000|2022-10-04 01:55:00|9.52|7.52|9.37|7.37|9.53|7.53|9.37|7.37|0
1664848800000|2022-10-04 02:00:00|9.35|7.35|9.38|7.38|9.43|7.43|9.34|7.34|0
1664849100000|2022-10-04 02:05:00|9.37|7.37|9.19|7.19|9.39|7.39|9.19|7.19|0
1664849400000|2022-10-04 02:10:00|9.2|7.2|9.24|7.24|9.28|7.28|9.2|7.2|0
1664849700000|2022-10-04 02:15:00|9.23|7.23|9.24|7.24|9.27|7.27|9.16|7.16|0
1664850000000|2022-10-04 02:20:00|9.23|7.23|9.22|7.22|9.25|7.25|9.2|7.2|0
1664850300000|2022-10-04 02:25:00|9.23|7.23|9.32|7.32|9.35|7.35|9.23|7.23|0
1664850600000|2022-10-04 02:30:00|9.33|7.33|9.38|7.38|9.38|7.38|9.31|7.31|0
1664850900000|2022-10-04 02:35:00|9.39|7.39|9.4|7.4|9.4|7.4|9.36|7.36|0
1664851200000|2022-10-04 02:40:00|9.39|7.39|9.4|7.4|9.45|7.45|9.38|7.38|0
1664851500000|2022-10-04 02:45:00|9.41|7.41|9.3|7.3|9.41|7.41|9.3|7.3|0
1664851800000|2022-10-04 02:50:00|9.34|7.34|9.49|7.49|9.52|7.52|9.34|7.34|0
1664852100000|2022-10-04 02:55:00|9.5|7.5|9.53|7.53|9.53|7.53|9.48|7.48|0
1664852400000|2022-10-04 03:00:00|9.54|7.54|9.52|7.52|9.54|7.54|9.49|7.49|0
1664852700000|2022-10-04 03:05:00|9.53|7.53|9.46|7.46|9.53|7.53|9.45|7.45|0
1664853000000|2022-10-04 03:10:00|9.48|7.48|9.52|7.52|9.53|7.53|9.46|7.46|0
1664853300000|2022-10-04 03:15:00|9.53|7.53|9.59|7.59|9.59|7.59|9.53|7.53|0
1664853600000|2022-10-04 03:20:00|9.58|7.58|9.61|7.61|9.61|7.61|9.55|7.55|0
1664853900000|2022-10-04 03:25:00|9.6|7.6|9.6|7.6|9.61|7.61|9.59|7.59|0
1664854200000|2022-10-04 03:30:00|9.61|7.61|9.71|7.71|9.71|7.71|9.6|7.6|0
1664854500000|2022-10-04 03:35:00|9.7|7.7|9.74|7.74|9.78|7.78|9.69|7.69|0
1664854800000|2022-10-04 03:40:00|9.75|7.75|9.88|7.88|9.97|7.97|9.73|7.73|0
1664855100000|2022-10-04 03:45:00|9.87|7.87|9.82|7.82|9.94|7.94|9.79|7.79|0
1664855400000|2022-10-04 03:50:00|9.81|7.81|9.93|7.93|9.93|7.93|9.81|7.81|0
1664855700000|2022-10-04 03:55:00|9.95|7.95|9.96|7.96|9.98|7.98|9.89|7.89|0
1664856000000|2022-10-04 04:00:00|9.97|7.97|9.94|7.94|10.02|8.02|9.93|7.93|0
1664856300000|2022-10-04 04:05:00|9.93|7.93|9.87|7.87|9.93|7.93|9.84|7.84|0
1664856600000|2022-10-04 04:10:00|9.88|7.88|9.87|7.87|9.88|7.88|9.81|7.81|0
1664856900000|2022-10-04 04:15:00|9.86|7.86|9.87|7.87|9.9|7.9|9.84|7.84|0
1664857200000|2022-10-04 04:20:00|9.86|7.86|9.92|7.92|9.94|7.94|9.84|7.84|0
1664857500000|2022-10-04 04:25:00|9.91|7.91|9.92|7.92|9.96|7.96|9.88|7.88|0
1664857800000|2022-10-04 04:30:00|9.94|7.94|10.08|8.08|10.11|8.11|9.91|7.91|0
1664858100000|2022-10-04 04:35:00|10.07|8.07|10.24|8.24|10.27|8.27|10.07|8.07|0
1664858400000|2022-10-04 04:40:00|10.23|8.23|10.16|8.16|10.26|8.26|10.15|8.15|0
1664858700000|2022-10-04 04:45:00|10.14|8.14|10.15|8.15|10.19|8.19|10.14|8.14|0
1664859000000|2022-10-04 04:50:00|10.14|8.14|10.19|8.19|10.21|8.21|10.13|8.13|0
1664859300000|2022-10-04 04:55:00|10.18|8.18|10.09|8.09|10.19|8.19|10.09|8.09|0
1664859600000|2022-10-04 05:00:00|10.08|8.08|10.1|8.1|10.13|8.13|10.03|8.03|0
1664859900000|2022-10-04 05:05:00|10.09|8.09|10.14|8.14|10.15|8.15|10.05|8.05|0
1664860200000|2022-10-04 05:10:00|10.13|8.13|10.24|8.24|10.25|8.25|10.13|8.13|0
1664860500000|2022-10-04 05:15:00|10.25|8.25|10.15|8.15|10.27|8.27|10.14|8.14|0
1664860800000|2022-10-04 05:20:00|10.16|8.16|10.06|8.06|10.16|8.16|10.05|8.05|0
1664861100000|2022-10-04 05:25:00|10.07|8.07|10.05|8.05|10.08|8.08|10.04|8.04|0
1664861400000|2022-10-04 05:30:00|10.04|8.04|10.01|8.01|10.08|8.08|9.97|7.97|0
1664861700000|2022-10-04 05:35:00|10.02|8.02|10.08|8.08|10.08|8.08|10.01|8.01|0
1664862000000|2022-10-04 05:40:00|10.07|8.07|10.16|8.16|10.16|8.16|10.06|8.06|0
1664862300000|2022-10-04 05:45:00|10.15|8.15|10.28|8.28|10.28|8.28|10.13|8.13|0
1664862600000|2022-10-04 05:50:00|10.27|8.27|10.18|8.18|10.27|8.27|10.16|8.16|0
1664862900000|2022-10-04 05:55:00|10.19|8.19|10.16|8.16|10.19|8.19|10.11|8.11|0
1664863200000|2022-10-04 06:00:00|10.17|8.17|10.12|8.12|10.19|8.19|10.06|8.06|0
1664863500000|2022-10-04 06:05:00|10.11|8.11|10.1|8.1|10.27|8.27|10.07|8.07|0
1664863800000|2022-10-04 06:10:00|10.11|8.11|9.5|7.5|10.26|8.26|9.5|7.5|0
1664864100000|2022-10-04 06:15:00|9.49|7.49|9.46|7.46|9.57|7.57|9.45|7.45|0
1664864400000|2022-10-04 06:20:00|9.45|7.45|9.59|7.59|9.59|7.59|9.41|7.41|0
1664864700000|2022-10-04 06:25:00|9.58|7.58|9.58|7.58|9.6|7.6|9.52|7.52|0
1664865000000|2022-10-04 06:30:00|9.57|7.57|9.66|7.66|9.74|7.74|9.57|7.57|0
1664865300000|2022-10-04 06:35:00|9.67|7.67|9.64|7.64|9.68|7.68|9.58|7.58|0
1664865600000|2022-10-04 06:40:00|9.65|7.65|9.66|7.66|9.7|7.7|9.59|7.59|0
1664865900000|2022-10-04 06:45:00|9.64|7.64|9.73|7.73|9.78|7.78|9.64|7.64|0
1664866200000|2022-10-04 06:50:00|9.72|7.72|9.75|7.75|9.76|7.76|9.61|7.61|0
1664866500000|2022-10-04 06:55:00|9.76|7.76|9.75|7.75|9.79|7.79|9.69|7.69|0
1664866800000|2022-10-04 07:00:00|9.74|7.74|9.61|7.61|9.76|7.76|9.57|7.57|0
1664867100000|2022-10-04 07:05:00|9.53|7.73|9.77|7.97|9.86|8.06|9.49|7.69|0
1664867400000|2022-10-04 07:10:00|9.76|7.96|9.8|8|9.8|8|9.64|7.84|0
1664867700000|2022-10-04 07:15:00|9.81|8.01|10|8.2|10|8.2|9.78|7.98|0
1664868000000|2022-10-04 07:20:00|9.99|8.19|10.01|8.21|10.06|8.26|9.96|8.16|0
1664868300000|2022-10-04 07:25:00|10.02|8.22|9.85|8.05|10.06|8.26|9.85|8.05|0
1664868600000|2022-10-04 07:30:00|9.84|8.04|9.99|8.19|10.03|8.23|9.79|7.99|0
1664868900000|2022-10-04 07:35:00|9.98|8.18|10.11|8.31|10.19|8.39|9.98|8.18|0
1664869200000|2022-10-04 07:40:00|10.12|8.32|10|8.2|10.12|8.32|9.93|8.13|0
1664869500000|2022-10-04 07:45:00|10.01|8.21|10.06|8.26|10.17|8.37|9.97|8.17|0
1664869800000|2022-10-04 07:50:00|10.08|8.28|10.1|8.3|10.17|8.37|10.06|8.26|0
1664870100000|2022-10-04 07:55:00|10.09|8.29|10.1|8.3|10.13|8.33|9.98|8.18|0
1664870400000|2022-10-04 08:00:00|10.13|8.33|10.17|8.37|10.19|8.39|10.08|8.28|0
1664870700000|2022-10-04 08:05:00|10.18|8.38|10.15|8.35|10.21|8.41|10.12|8.32|0
1664871000000|2022-10-04 08:10:00|10.14|8.34|10.13|8.33|10.19|8.39|10.11|8.31|0
1664871300000|2022-10-04 08:15:00|10.14|8.34|10.09|8.29|10.15|8.35|10.06|8.26|0
1664871600000|2022-10-04 08:20:00|10.08|8.28|9.99|8.19|10.12|8.32|9.98|8.18|0
1664871900000|2022-10-04 08:25:00|9.98|8.18|10.05|8.25|10.08|8.28|9.95|8.15|0
1664872200000|2022-10-04 08:30:00|10.04|8.24|10.11|8.31|10.11|8.31|10.01|8.21|0
1664872500000|2022-10-04 08:35:00|10.09|8.29|10.14|8.34|10.15|8.35|10.05|8.25|0
1664872800000|2022-10-04 08:40:00|10.13|8.33|9.96|8.16|10.21|8.41|9.96|8.16|0
1664873100000|2022-10-04 08:45:00|9.98|8.18|10.1|8.3|10.11|8.31|9.96|8.16|0
1664873400000|2022-10-04 08:50:00|10.09|8.29|10.05|8.25|10.13|8.33|10.02|8.22|0
1664873700000|2022-10-04 08:55:00|10.04|8.24|10.15|8.35|10.17|8.37|10.01|8.21|0
1664874000000|2022-10-04 09:00:00|10.16|8.36|10.09|8.29|10.22|8.42|10.09|8.29|0
1664874300000|2022-10-04 09:05:00|10.1|8.3|9.9|8.1|10.14|8.34|9.87|8.07|0
1664874600000|2022-10-04 09:10:00|9.91|8.11|9.76|7.96|9.93|8.13|9.74|7.94|0
1664874900000|2022-10-04 09:15:00|9.77|7.97|9.87|8.07|9.9|8.1|9.75|7.95|0
1664875200000|2022-10-04 09:20:00|9.88|8.08|9.93|8.13|9.94|8.14|9.83|8.03|0
1664875500000|2022-10-04 09:25:00|9.94|8.14|10.14|8.34|10.14|8.34|9.93|8.13|0
1664875800000|2022-10-04 09:30:00|10.12|8.32|9.96|8.16|10.14|8.34|9.84|8.04|0
1664876100000|2022-10-04 09:35:00|9.95|8.15|10.06|8.26|10.07|8.27|9.91|8.11|0
1664876400000|2022-10-04 09:40:00|10.03|8.23|9.97|8.17|10.21|8.41|9.92|8.12|0
1664876700000|2022-10-04 09:45:00|9.95|8.15|9.91|8.11|9.96|8.16|9.84|8.04|0
1664877000000|2022-10-04 09:50:00|9.92|8.12|10.06|8.26|10.12|8.32|9.91|8.11|0
1664877300000|2022-10-04 09:55:00|10.08|8.28|10.11|8.31|10.17|8.37|10.03|8.23|0
1664877600000|2022-10-04 10:00:00|10.09|8.29|10.1|8.3|10.16|8.36|10.03|8.23|0
1664877900000|2022-10-04 10:05:00|10.11|8.31|10.16|8.36|10.16|8.36|9.99|8.19|0
1664878200000|2022-10-04 10:10:00|10.14|8.34|10.22|8.42|10.33|8.53|10.12|8.32|0
1664878500000|2022-10-04 10:15:00|10.23|8.43|10.49|8.69|10.5|8.7|10.21|8.41|0
1664878800000|2022-10-04 10:20:00|10.48|8.68|10.48|8.68|10.5|8.7|10.39|8.59|0
1664879100000|2022-10-04 10:25:00|10.47|8.67|10.51|8.71|10.53|8.73|10.4|8.6|0
1664879400000|2022-10-04 10:30:00|10.52|8.72|10.31|8.51|10.65|8.85|10.29|8.49|0
1664879700000|2022-10-04 10:35:00|10.33|8.53|10.28|8.48|10.37|8.57|10.23|8.43|0
1664880000000|2022-10-04 10:40:00|10.29|8.49|10.34|8.54|10.36|8.56|10.25|8.45|0
1664880300000|2022-10-04 10:45:00|10.32|8.52|10.19|8.39|10.32|8.52|10.18|8.38|0
1664880600000|2022-10-04 10:50:00|10.2|8.4|10.12|8.32|10.23|8.43|10.09|8.29|0
1664880900000|2022-10-04 10:55:00|10.11|8.31|10.09|8.29|10.16|8.36|10.04|8.24|0
1664881200000|2022-10-04 11:00:00|10.06|8.26|9.98|8.18|10.06|8.26|9.96|8.16|0
1664881500000|2022-10-04 11:05:00|9.97|8.17|10.02|8.22|10.05|8.25|9.91|8.11|0
1664881800000|2022-10-04 11:10:00|10.03|8.23|9.96|8.16|10.08|8.28|9.93|8.13|0
1664882100000|2022-10-04 11:15:00|9.95|8.15|10.01|8.21|10.04|8.24|9.92|8.12|0
1664882400000|2022-10-04 11:20:00|10.02|8.22|9.86|8.06|10.03|8.23|9.84|8.04|0
1664882700000|2022-10-04 11:25:00|9.87|8.07|9.85|8.05|9.91|8.11|9.82|8.02|0
1664883000000|2022-10-04 11:30:00|9.86|8.06|10|8.2|10|8.2|9.86|8.06|0
1664883300000|2022-10-04 11:35:00|10.01|8.21|10|8.2|10.06|8.26|9.93|8.13|0
1664883600000|2022-10-04 11:40:00|9.97|8.17|10.02|8.22|10.04|8.24|9.92|8.12|0
1664883900000|2022-10-04 11:45:00|10.01|8.21|9.89|8.09|10.06|8.26|9.89|8.09|0
1664884200000|2022-10-04 11:50:00|9.91|8.11|10.07|8.27|10.09|8.29|9.88|8.08|0
1664884500000|2022-10-04 11:55:00|10.06|8.26|10.07|8.27|10.1|8.3|9.97|8.17|0
1664884800000|2022-10-04 12:00:00|10.05|8.25|10.15|8.35|10.15|8.35|9.98|8.18|0
1664885100000|2022-10-04 12:05:00|10.14|8.34|10.13|8.33|10.15|8.35|10.09|8.29|0
1664885400000|2022-10-04 12:10:00|10.1|8.3|10.1|8.3|10.15|8.35|10.05|8.25|0
1664885700000|2022-10-04 12:15:00|10.11|8.31|10.13|8.33|10.17|8.37|10.09|8.29|0
1664886000000|2022-10-04 12:20:00|10.14|8.34|9.93|8.13|10.14|8.34|9.82|8.02|0
1664886300000|2022-10-04 12:25:00|9.94|8.14|10.33|8.53|10.35|8.55|9.83|8.03|0
1664886600000|2022-10-04 12:30:00|10.35|8.55|10.24|8.44|10.37|8.57|10.2|8.4|0
1664886900000|2022-10-04 12:35:00|10.23|8.43|10.11|8.31|10.34|8.54|10.11|8.31|0
1664887200000|2022-10-04 12:40:00|10.1|8.3|10.18|8.38|10.22|8.42|10.1|8.3|0
1664887500000|2022-10-04 12:45:00|10.14|8.34|10.07|8.27|10.14|8.34|10.04|8.24|0
1664887800000|2022-10-04 12:50:00|10.09|8.29|10.34|8.54|10.34|8.54|10.07|8.27|0
1664888100000|2022-10-04 12:55:00|10.33|8.53|10.37|8.57|10.4|8.6|10.2|8.4|0
1664888400000|2022-10-04 13:00:00|10.36|8.56|10.32|8.52|10.39|8.59|10.26|8.46|0
1664888700000|2022-10-04 13:05:00|10.3|8.5|9.92|8.12|10.34|8.54|9.89|8.09|0
1664889000000|2022-10-04 13:10:00|9.93|8.13|9.88|8.08|9.93|8.13|9.84|8.04|0
1664889300000|2022-10-04 13:15:00|9.89|8.09|10.05|8.25|10.08|8.28|9.89|8.09|0
1664889600000|2022-10-04 13:20:00|10.04|8.24|10.02|8.22|10.07|8.27|9.96|8.16|0
1664889900000|2022-10-04 13:25:00|10.04|8.24|10.07|8.27|10.07|8.27|9.86|8.06|0
1664890200000|2022-10-04 13:30:00|10.08|8.28|10.53|8.73|10.6|8.8|10.04|8.24|0
1664890500000|2022-10-04 13:35:00|10.58|8.78|10.96|9.16|10.96|9.16|10.51|8.71|0
1664890800000|2022-10-04 13:40:00|10.95|9.15|11.13|9.33|11.15|9.35|10.8|9|0
1664891100000|2022-10-04 13:45:00|11.14|9.34|11.48|9.68|11.55|9.75|11.07|9.27|0
1664891400000|2022-10-04 13:50:00|11.51|9.71|11.77|9.97|11.9|10.1|11.44|9.64|0
1664891700000|2022-10-04 13:55:00|11.78|9.98|12.21|10.41|12.21|10.41|11.69|9.89|0
1664892000000|2022-10-04 14:00:00|12.24|10.44|12.62|10.82|12.8|11|12.24|10.44|0
1664892300000|2022-10-04 14:05:00|12.6|10.8|12.46|10.66|12.64|10.84|12.25|10.45|0
1664892600000|2022-10-04 14:10:00|12.45|10.65|12.56|10.76|12.63|10.83|12.41|10.61|0
1664892900000|2022-10-04 14:15:00|12.57|10.77|12.5|10.7|12.63|10.83|12.5|10.7|0
1664893200000|2022-10-04 14:20:00|12.48|10.68|12.35|10.55|12.51|10.71|12.25|10.45|0
1664893500000|2022-10-04 14:25:00|12.33|10.53|12.26|10.46|12.51|10.71|12.23|10.43|0
1664893800000|2022-10-04 14:30:00|12.3|10.5|12.57|10.77|12.57|10.77|12.3|10.5|0
1664894100000|2022-10-04 14:35:00|12.59|10.79|12.52|10.72|12.63|10.83|12.48|10.68|0
1664894400000|2022-10-04 14:40:00|12.53|10.73|12.46|10.66|12.71|10.91|12.37|10.57|0
1664894700000|2022-10-04 14:45:00|12.44|10.64|12.44|10.64|12.59|10.79|12.29|10.49|0
1664895000000|2022-10-04 14:50:00|12.46|10.66|12.47|10.67|12.52|10.72|12.15|10.35|0
1664895300000|2022-10-04 14:55:00|12.48|10.68|12.8|11|12.87|11.07|12.46|10.66|0
1664895600000|2022-10-04 15:00:00|12.83|11.03|12.46|10.66|12.91|11.11|12.13|10.33|0
1664895900000|2022-10-04 15:05:00|12.45|10.65|12.44|10.64|12.61|10.81|12.39|10.59|0
1664896200000|2022-10-04 15:10:00|12.45|10.65|12.41|10.61|12.45|10.65|12.15|10.35|0
1664896500000|2022-10-04 15:15:00|12.43|10.63|12.5|10.7|12.54|10.74|12.41|10.61|0
1664896800000|2022-10-04 15:20:00|12.49|10.69|12.56|10.76|12.61|10.81|12.48|10.68|0
1664897100000|2022-10-04 15:25:00|12.58|10.78|12.65|10.85|12.69|10.89|12.5|10.7|0
1664897400000|2022-10-04 15:30:00|12.66|10.86|12.42|10.62|12.8|11|12.31|10.51|0
1664897700000|2022-10-04 15:35:00|12.44|10.64|12.57|10.77|12.61|10.81|12.44|10.64|0
1664898000000|2022-10-04 15:40:00|12.59|10.79|12.45|10.65|12.64|10.84|12.31|10.51|0
1664898300000|2022-10-04 15:45:00|12.44|10.64|12.29|10.49|12.44|10.64|12.2|10.4|0
1664898600000|2022-10-04 15:50:00|12.3|10.5|12.32|10.52|12.45|10.65|12.3|10.5|0
1664898900000|2022-10-04 15:55:00|12.34|10.54|12.48|10.68|12.48|10.68|12.21|10.41|0
1664899200000|2022-10-04 16:00:00|12.5|10.7|12.53|10.73|12.56|10.76|12.46|10.66|0
1664899500000|2022-10-04 16:05:00|12.55|10.75|12.4|10.6|12.59|10.79|12.36|10.56|0
1664899800000|2022-10-04 16:10:00|12.38|10.58|12.5|10.7|12.55|10.75|12.32|10.52|0
1664900100000|2022-10-04 16:15:00|12.51|10.71|12.45|10.65|12.56|10.76|12.43|10.63|0
1664900400000|2022-10-04 16:20:00|12.46|10.66|12.38|10.58|12.5|10.7|12.33|10.53|0
1664900700000|2022-10-04 16:25:00|12.37|10.57|12.63|10.83|12.79|10.99|12.36|10.56|0
1664901000000|2022-10-04 16:30:00|12.62|10.82|12.75|10.95|12.79|10.99|12.6|10.8|0
1664901300000|2022-10-04 16:35:00|12.74|10.94|12.67|10.87|12.74|10.94|12.62|10.82|0
1664901600000|2022-10-04 16:40:00|12.66|10.86|12.46|10.66|12.66|10.86|12.38|10.58|0
1664901900000|2022-10-04 16:45:00|12.44|10.64|12.1|10.3|12.47|10.67|12.05|10.25|0
1664902200000|2022-10-04 16:50:00|12.08|10.28|12|10.2|12.16|10.36|11.96|10.16|0
1664902500000|2022-10-04 16:55:00|11.98|10.18|12.08|10.28|12.15|10.35|11.93|10.13|0
1664902800000|2022-10-04 17:00:00|12.07|10.27|12.02|10.22|12.13|10.33|11.88|10.08|0
1664903100000|2022-10-04 17:05:00|12.01|10.21|11.75|9.95|12.02|10.22|11.7|9.9|0
1664903400000|2022-10-04 17:10:00|11.73|9.93|11.56|9.76|11.9|10.1|11.56|9.76|0
1664903700000|2022-10-04 17:15:00|11.54|9.74|11.21|9.41|11.56|9.76|11.18|9.38|0
1664904000000|2022-10-04 17:20:00|11.2|9.4|11.32|9.52|11.4|9.6|11.1|9.3|0
1664904300000|2022-10-04 17:25:00|11.35|9.55|12.1|10.3|12.15|10.35|11.29|9.49|0
1664904600000|2022-10-04 17:30:00|12.12|10.32|12.13|10.33|12.31|10.51|12.1|10.3|0
1664904900000|2022-10-04 17:35:00|12.11|10.31|12.12|10.32|12.19|10.39|12.02|10.22|0
1664905200000|2022-10-04 17:40:00|12.08|10.28|12.12|10.32|12.27|10.47|12.06|10.26|0
1664905500000|2022-10-04 17:45:00|12.13|10.33|12.35|10.55|12.42|10.62|12.1|10.3|0
1664905800000|2022-10-04 17:50:00|12.34|10.54|12.59|10.79|12.7|10.9|12.3|10.5|0
1664906100000|2022-10-04 17:55:00|12.6|10.8|12.59|10.79|12.83|11.03|12.59|10.79|0
1664906400000|2022-10-04 18:00:00|12.61|10.81|12.61|10.81|12.77|10.97|12.58|10.78|0
1664906700000|2022-10-04 18:05:00|12.63|10.83|12.66|10.86|12.74|10.94|12.55|10.75|0
1664907000000|2022-10-04 18:10:00|12.68|10.88|12.51|10.71|12.74|10.94|12.46|10.66|0
1664907300000|2022-10-04 18:15:00|12.53|10.73|12.46|10.66|12.66|10.86|12.44|10.64|0
1664907600000|2022-10-04 18:20:00|12.45|10.65|12.64|10.84|12.66|10.86|12.43|10.63|0
1664907900000|2022-10-04 18:25:00|12.63|10.83|12.23|10.43|12.66|10.86|12.23|10.43|0
1664908200000|2022-10-04 18:30:00|12.24|10.44|12.47|10.67|12.62|10.82|12.18|10.38|0
1664908500000|2022-10-04 18:35:00|12.49|10.69|12.45|10.65|12.51|10.71|12.32|10.52|0
1664908800000|2022-10-04 18:40:00|12.44|10.64|12.56|10.76|12.56|10.76|12.41|10.61|0
1664909100000|2022-10-04 18:45:00|12.54|10.74|12.89|11.09|12.94|11.14|12.54|10.74|0
1664909400000|2022-10-04 18:50:00|12.9|11.1|13.05|11.25|13.11|11.31|12.9|11.1|0
1664909700000|2022-10-04 18:55:00|13.03|11.23|13.01|11.21|13.16|11.36|12.99|11.19|0
1664910000000|2022-10-04 19:00:00|12.99|11.19|12.88|11.08|13.06|11.26|12.77|10.97|0
1664910300000|2022-10-04 19:05:00|12.85|11.05|12.61|10.81|12.86|11.06|12.58|10.78|0
1664910600000|2022-10-04 19:10:00|12.57|10.77|12.52|10.72|12.57|10.77|12.19|10.39|0
1664910900000|2022-10-04 19:15:00|12.5|10.7|12.51|10.71|12.67|10.87|12.45|10.65|0
1664911200000|2022-10-04 19:20:00|12.52|10.72|12.62|10.82|12.62|10.82|12.32|10.52|0
1664911500000|2022-10-04 19:25:00|12.61|10.81|12.73|10.93|12.86|11.06|12.56|10.76|0
1664911800000|2022-10-04 19:30:00|12.7|10.9|12.56|10.76|12.72|10.92|12.49|10.69|0
1664912100000|2022-10-04 19:35:00|12.59|10.79|12.94|11.14|13.09|11.29|12.51|10.71|0
1664912400000|2022-10-04 19:40:00|12.98|11.18|12.82|11.02|12.98|11.18|12.75|10.95|0
1664912700000|2022-10-04 19:45:00|12.83|11.03|12.86|11.06|12.96|11.16|12.75|10.95|0
1664913000000|2022-10-04 19:50:00|12.96|11.16|13.29|11.49|13.29|11.49|12.91|11.11|0
1664913300000|2022-10-04 19:55:00|13.3|11.5|13.5|11.7|13.54|11.74|12.49|10.69|0
1664913600000|2022-10-04 20:00:00|13.48|11.68|13.68|11.88|13.79|11.99|13.42|11.62|0
1664913900000|2022-10-04 20:05:00|13.7|11.9|13.57|11.77|13.74|11.94|13.57|11.77|0
1664914200000|2022-10-04 20:10:00|13.58|11.78|13.44|11.64|13.63|11.83|13.42|11.62|0
1664914500000|2022-10-04 20:15:00|13.56|11.56|13.52|11.52|13.6|11.6|13.52|11.52|0
1664914800000|2022-10-04 20:20:00|13.51|11.51|13.52|11.52|13.53|11.53|13.47|11.47|0
1664915100000|2022-10-04 20:25:00|13.53|11.53|13.57|11.57|13.61|11.61|13.51|11.51|0
1664915400000|2022-10-04 20:30:00|13.59|11.59|13.6|11.6|13.64|11.64|13.55|11.55|0
1664915700000|2022-10-04 20:35:00|13.59|11.59|13.61|11.61|13.63|11.63|13.57|11.57|0
1664916000000|2022-10-04 20:40:00|13.6|11.6|13.57|11.57|13.63|11.63|13.56|11.56|0
1664916300000|2022-10-04 20:45:00|13.56|11.56|13.52|11.52|13.59|11.59|13.51|11.51|0
1664916600000|2022-10-04 20:50:00|13.53|11.53|13.6|11.6|13.65|11.65|13.52|11.52|0
1664916900000|2022-10-04 20:55:00|13.58|11.58|13.59|11.59|13.69|11.69|13.57|11.57|0
1664917200000|2022-10-04 21:00:00|13.61|11.61|13.59|11.59|13.62|11.62|13.54|11.54|0
1664917500000|2022-10-04 21:05:00|13.56|11.56|13.59|11.59|13.62|11.62|13.56|11.56|0
1664917800000|2022-10-04 21:10:00|13.62|11.62|13.58|11.58|13.63|11.63|13.58|11.58|0
1664918100000|2022-10-04 21:15:00|13.55|11.55|13.57|11.57|13.6|11.6|13.54|11.54|0
1664918400000|2022-10-04 21:20:00|13.58|11.58|13.6|11.6|13.6|11.6|13.56|11.56|0
1664918700000|2022-10-04 21:25:00|13.61|11.61|13.54|11.54|13.63|11.63|13.54|11.54|0
1664919000000|2022-10-04 21:30:00|13.58|11.58|13.57|11.57|13.58|11.58|13.57|11.57|0
1664919300000|2022-10-04 21:35:00|13.58|11.58|13.56|11.56|13.58|11.58|13.55|11.55|0
1664919600000|2022-10-04 21:40:00|13.57|11.57|13.57|11.57|13.58|11.58|13.57|11.57|0
1664919900000|2022-10-04 21:45:00|13.56|11.56|13.58|11.58|13.58|11.58|13.56|11.56|0
1664920200000|2022-10-04 21:50:00|13.56|11.56|13.56|11.56|13.58|11.58|13.55|11.55|0
1664920500000|2022-10-04 21:55:00|13.57|11.57|13.56|11.56|13.57|11.57|13.55|11.55|0
1664920800000|2022-10-04 22:00:00|13.49|11.49|13.31|11.31|13.55|11.55|13.22|11.22|0
1664921100000|2022-10-04 22:05:00|13.33|11.33|13.27|11.27|13.33|11.33|13.18|11.18|0
1664921400000|2022-10-04 22:10:00|13.28|11.28|13.37|11.37|13.37|11.37|13.27|11.27|0
1664921700000|2022-10-04 22:15:00|13.36|11.36|13.39|11.39|13.41|11.41|13.36|11.36|0
1664922000000|2022-10-04 22:20:00|13.38|11.38|13.36|11.36|13.39|11.39|13.29|11.29|0
1664922300000|2022-10-04 22:25:00|13.34|11.34|13.26|11.26|13.34|11.34|13.26|11.26|0
1664922600000|2022-10-04 22:30:00|13.27|11.27|13.19|11.19|13.27|11.27|13.16|11.16|0
1664922900000|2022-10-04 22:35:00|13.18|11.18|13.21|11.21|13.21|11.21|13.15|11.15|0
1664923200000|2022-10-04 22:40:00|13.22|11.22|13.23|11.23|13.27|11.27|13.21|11.21|0
1664923500000|2022-10-04 22:45:00|13.24|11.24|13.16|11.16|13.3|11.3|13.15|11.15|0
1664923800000|2022-10-04 22:50:00|13.15|11.15|13.21|11.21|13.23|11.23|13.15|11.15|0
1664924100000|2022-10-04 22:55:00|13.22|11.22|13.26|11.26|13.29|11.29|13.18|11.18|0
1664924400000|2022-10-04 23:00:00|13.19|11.19|13.17|11.17|13.23|11.23|13.15|11.15|0
1664924700000|2022-10-04 23:05:00|13.15|11.15|13.2|11.2|13.2|11.2|13.05|11.05|0
1664925000000|2022-10-04 23:10:00|13.22|11.22|13.27|11.27|13.28|11.28|13.16|11.16|0
1664925300000|2022-10-04 23:15:00|13.26|11.26|13.2|11.2|13.26|11.26|13.2|11.2|0
1664925600000|2022-10-04 23:20:00|13.22|11.22|13.2|11.2|13.23|11.23|13.16|11.16|0
1664925900000|2022-10-04 23:25:00|13.21|11.21|13.05|11.05|13.23|11.23|13.04|11.04|0
1664926200000|2022-10-04 23:30:00|13.07|11.07|13.21|11.21|13.23|11.23|13.07|11.07|0
1664926500000|2022-10-04 23:35:00|13.23|11.23|13.23|11.23|13.25|11.25|13.18|11.18|0
1664926800000|2022-10-04 23:40:00|13.21|11.21|13.2|11.2|13.25|11.25|13.19|11.19|0
1664927100000|2022-10-04 23:45:00|13.19|11.19|13.21|11.21|13.21|11.21|13.16|11.16|0
1664927400000|2022-10-04 23:50:00|13.2|11.2|13.17|11.17|13.21|11.21|13.12|11.12|0
1664927700000|2022-10-04 23:55:00|13.16|11.16|13.2|11.2|13.2|11.2|13.16|11.16|0
1664928000000|2022-10-05 00:00:00|13.19|11.19|13.08|11.08|13.19|11.19|13|11|0
1664928300000|2022-10-05 00:05:00|13.1|11.1|12.93|10.93|13.12|11.12|12.9|10.9|0
1664928600000|2022-10-05 00:10:00|12.92|10.92|12.99|10.99|13.02|11.02|12.92|10.92|0
1664928900000|2022-10-05 00:15:00|12.98|10.98|12.97|10.97|13.06|11.06|12.95|10.95|0
1664929200000|2022-10-05 00:20:00|12.98|10.98|12.9|10.9|12.98|10.98|12.89|10.89|0
1664929500000|2022-10-05 00:25:00|12.89|10.89|12.9|10.9|12.94|10.94|12.89|10.89|0
1664929800000|2022-10-05 00:30:00|12.89|10.89|12.92|10.92|12.97|10.97|12.89|10.89|0
1664930100000|2022-10-05 00:35:00|12.93|10.93|12.98|10.98|12.98|10.98|12.89|10.89|0
1664930400000|2022-10-05 00:40:00|12.97|10.97|12.92|10.92|13.05|11.05|12.91|10.91|0
1664930700000|2022-10-05 00:45:00|12.94|10.94|12.73|10.73|12.99|10.99|12.72|10.72|0
1664931000000|2022-10-05 00:50:00|12.72|10.72|12.71|10.71|12.75|10.75|12.63|10.63|0
1664931300000|2022-10-05 00:55:00|12.7|10.7|12.78|10.78|12.78|10.78|12.63|10.63|0
1664931600000|2022-10-05 01:00:00|12.74|10.74|12.81|10.81|12.83|10.83|12.74|10.74|0
1664931900000|2022-10-05 01:05:00|12.83|10.83|13.04|11.04|13.05|11.05|12.81|10.81|0
1664932200000|2022-10-05 01:10:00|13.03|11.03|13.09|11.09|13.09|11.09|13.01|11.01|0
1664932500000|2022-10-05 01:15:00|13.1|11.1|12.86|10.86|13.1|11.1|12.81|10.81|0
1664932800000|2022-10-05 01:20:00|12.87|10.87|12.95|10.95|13.04|11.04|12.86|10.86|0
1664933100000|2022-10-05 01:25:00|12.93|10.93|13.01|11.01|13.05|11.05|12.85|10.85|0
1664933400000|2022-10-05 01:30:00|13|11|12.69|10.69|13.01|11.01|12.67|10.67|0
1664933700000|2022-10-05 01:35:00|12.71|10.71|12.63|10.63|12.8|10.8|12.63|10.63|0
1664934000000|2022-10-05 01:40:00|12.53|10.53|12.6|10.6|12.6|10.6|12.39|10.39|0
1664934300000|2022-10-05 01:45:00|12.58|10.58|12.52|10.52|12.6|10.6|12.52|10.52|0
1664934600000|2022-10-05 01:50:00|12.53|10.53|12.45|10.45|12.63|10.63|12.45|10.45|0
1664934900000|2022-10-05 01:55:00|12.47|10.47|12.54|10.54|12.59|10.59|12.46|10.46|0
1664935200000|2022-10-05 02:00:00|12.55|10.55|12.69|10.69|12.75|10.75|12.54|10.54|0
1664935500000|2022-10-05 02:05:00|12.68|10.68|12.56|10.56|12.72|10.72|12.51|10.51|0
1664935800000|2022-10-05 02:10:00|12.55|10.55|12.56|10.56|12.6|10.6|12.5|10.5|0
1664936100000|2022-10-05 02:15:00|12.55|10.55|12.66|10.66|12.66|10.66|12.53|10.53|0
1664936400000|2022-10-05 02:20:00|12.64|10.64|12.7|10.7|12.71|10.71|12.61|10.61|0
1664936700000|2022-10-05 02:25:00|12.73|10.73|12.73|10.73|12.84|10.84|12.71|10.71|0
1664937000000|2022-10-05 02:30:00|12.74|10.74|12.55|10.55|12.75|10.75|12.53|10.53|0
1664937300000|2022-10-05 02:35:00|12.54|10.54|12.57|10.57|12.62|10.62|12.54|10.54|0
1664937600000|2022-10-05 02:40:00|12.54|10.54|12.51|10.51|12.57|10.57|12.45|10.45|0
1664937900000|2022-10-05 02:45:00|12.49|10.49|12.57|10.57|12.59|10.59|12.4|10.4|0
1664938200000|2022-10-05 02:50:00|12.56|10.56|12.65|10.65|12.69|10.69|12.55|10.55|0
1664938500000|2022-10-05 02:55:00|12.64|10.64|12.59|10.59|12.65|10.65|12.54|10.54|0
1664938800000|2022-10-05 03:00:00|12.58|10.58|12.6|10.6|12.62|10.62|12.55|10.55|0
1664939100000|2022-10-05 03:05:00|12.59|10.59|12.58|10.58|12.62|10.62|12.51|10.51|0
1664939400000|2022-10-05 03:10:00|12.6|10.6|12.63|10.63|12.66|10.66|12.6|10.6|0
1664939700000|2022-10-05 03:15:00|12.65|10.65|12.65|10.65|12.66|10.66|12.63|10.63|0
1664940000000|2022-10-05 03:20:00|12.64|10.64|12.7|10.7|12.7|10.7|12.62|10.62|0
1664940300000|2022-10-05 03:25:00|12.68|10.68|12.68|10.68|12.7|10.7|12.66|10.66|0
1664940600000|2022-10-05 03:30:00|12.67|10.67|12.59|10.59|12.71|10.71|12.57|10.57|0
1664940900000|2022-10-05 03:35:00|12.58|10.58|12.64|10.64|12.66|10.66|12.57|10.57|0
1664941200000|2022-10-05 03:40:00|12.63|10.63|12.66|10.66|12.67|10.67|12.63|10.63|0
1664941500000|2022-10-05 03:45:00|12.67|10.67|12.68|10.68|12.69|10.69|12.64|10.64|0
1664941800000|2022-10-05 03:50:00|12.67|10.67|12.64|10.64|12.69|10.69|12.63|10.63|0
1664942100000|2022-10-05 03:55:00|12.63|10.63|12.67|10.67|12.67|10.67|12.62|10.62|0
1664942400000|2022-10-05 04:00:00|12.66|10.66|12.63|10.63|12.67|10.67|12.57|10.57|0
1664942700000|2022-10-05 04:05:00|12.64|10.64|12.63|10.63|12.64|10.64|12.54|10.54|0
1664943000000|2022-10-05 04:10:00|12.62|10.62|12.58|10.58|12.67|10.67|12.57|10.57|0
1664943300000|2022-10-05 04:15:00|12.59|10.59|12.54|10.54|12.59|10.59|12.51|10.51|0
1664943600000|2022-10-05 04:20:00|12.53|10.53|12.48|10.48|12.55|10.55|12.47|10.47|0
1664943900000|2022-10-05 04:25:00|12.49|10.49|12.52|10.52|12.52|10.52|12.48|10.48|0
1664944200000|2022-10-05 04:30:00|12.53|10.53|12.58|10.58|12.62|10.62|12.52|10.52|0
1664944500000|2022-10-05 04:35:00|12.59|10.59|12.54|10.54|12.61|10.61|12.54|10.54|0
1664944800000|2022-10-05 04:40:00|12.55|10.55|12.55|10.55|12.58|10.58|12.51|10.51|0
1664945100000|2022-10-05 04:45:00|12.54|10.54|12.59|10.59|12.59|10.59|12.54|10.54|0
1664945400000|2022-10-05 04:50:00|12.58|10.58|12.53|10.53|12.6|10.6|12.51|10.51|0
1664945700000|2022-10-05 04:55:00|12.52|10.52|12.5|10.5|12.53|10.53|12.48|10.48|0
1664946000000|2022-10-05 05:00:00|12.49|10.49|12.6|10.6|12.6|10.6|12.49|10.49|0
1664946300000|2022-10-05 05:05:00|12.59|10.59|12.59|10.59|12.65|10.65|12.59|10.59|0
1664946600000|2022-10-05 05:10:00|12.6|10.6|12.6|10.6|12.61|10.61|12.51|10.51|0
1664946900000|2022-10-05 05:15:00|12.59|10.59|12.66|10.66|12.69|10.69|12.59|10.59|0
1664947200000|2022-10-05 05:20:00|12.65|10.65|12.62|10.62|12.67|10.67|12.61|10.61|0
1664947500000|2022-10-05 05:25:00|12.63|10.63|12.64|10.64|12.69|10.69|12.62|10.62|0
1664947800000|2022-10-05 05:30:00|12.65|10.65|12.69|10.69|12.69|10.69|12.64|10.64|0
1664948100000|2022-10-05 05:35:00|12.7|10.7|12.72|10.72|12.74|10.74|12.7|10.7|0
1664948400000|2022-10-05 05:40:00|12.71|10.71|12.75|10.75|12.75|10.75|12.7|10.7|0
1664948700000|2022-10-05 05:45:00|12.74|10.74|12.68|10.68|12.75|10.75|12.64|10.64|0
1664949000000|2022-10-05 05:50:00|12.67|10.67|12.68|10.68|12.68|10.68|12.63|10.63|0
1664949300000|2022-10-05 05:55:00|12.7|10.7|12.73|10.73|12.77|10.77|12.7|10.7|0
1664949600000|2022-10-05 06:00:00|12.75|10.75|12.71|10.71|12.78|10.78|12.7|10.7|0
1664949900000|2022-10-05 06:05:00|12.72|10.72|12.68|10.68|12.73|10.73|12.62|10.62|0
1664950200000|2022-10-05 06:10:00|12.69|10.69|12.54|10.54|12.69|10.69|12.54|10.54|0
1664950500000|2022-10-05 06:15:00|12.56|10.56|12.58|10.58|12.62|10.62|12.51|10.51|0
1664950800000|2022-10-05 06:20:00|12.59|10.59|12.57|10.57|12.62|10.62|12.53|10.53|0
1664951100000|2022-10-05 06:25:00|12.56|10.56|12.58|10.58|12.63|10.63|12.52|10.52|0
1664951400000|2022-10-05 06:30:00|12.57|10.57|12.67|10.67|12.68|10.68|12.56|10.56|0
1664951700000|2022-10-05 06:35:00|12.68|10.68|12.72|10.72|12.76|10.76|12.67|10.67|0
1664952000000|2022-10-05 06:40:00|12.73|10.73|12.66|10.66|12.76|10.76|12.64|10.64|0
1664952300000|2022-10-05 06:45:00|12.65|10.65|13.1|11.1|13.15|11.15|12.62|10.62|0
1664952600000|2022-10-05 06:50:00|13.09|11.09|13.08|11.08|13.1|11.1|13.06|11.06|0
1664952900000|2022-10-05 06:55:00|13.06|11.06|12.92|10.92|13.1|11.1|12.87|10.87|0
1664953200000|2022-10-05 07:00:00|12.93|10.93|12.98|10.98|13.02|11.02|12.76|10.76|0
1664953500000|2022-10-05 07:05:00|12.97|10.97|12.67|10.87|12.97|11.15|12.66|10.86|0
1664953800000|2022-10-05 07:10:00|12.69|10.89|12.76|10.96|12.91|11.11|12.66|10.86|0
1664954100000|2022-10-05 07:15:00|12.79|10.99|12.68|10.88|12.82|11.02|12.66|10.86|0
1664954400000|2022-10-05 07:20:00|12.65|10.85|12.5|10.7|12.74|10.94|12.48|10.68|0
1664954700000|2022-10-05 07:25:00|12.49|10.69|12.52|10.72|12.64|10.84|12.48|10.68|0
1664955000000|2022-10-05 07:30:00|12.5|10.7|12.81|11.01|12.93|11.13|12.5|10.7|0
1664955300000|2022-10-05 07:35:00|12.83|11.03|12.85|11.05|13.01|11.21|12.82|11.02|0
1664955600000|2022-10-05 07:40:00|12.86|11.06|12.86|11.06|12.98|11.18|12.77|10.97|0
1664955900000|2022-10-05 07:45:00|12.87|11.07|12.92|11.12|12.93|11.13|12.78|10.98|0
1664956200000|2022-10-05 07:50:00|12.91|11.11|12.73|10.93|12.94|11.14|12.72|10.92|0
1664956500000|2022-10-05 07:55:00|12.74|10.94|12.51|10.71|12.77|10.97|12.49|10.69|0
1664956800000|2022-10-05 08:00:00|12.53|10.73|12.58|10.78|12.65|10.85|12.49|10.69|0
1664957100000|2022-10-05 08:05:00|12.56|10.76|12.49|10.69|12.59|10.79|12.48|10.68|0
1664957400000|2022-10-05 08:10:00|12.48|10.68|12.38|10.58|12.49|10.69|12.31|10.51|0
1664957700000|2022-10-05 08:15:00|12.36|10.56|12.21|10.41|12.46|10.66|12.2|10.4|0
1664958000000|2022-10-05 08:20:00|12.2|10.4|11.97|10.17|12.23|10.43|11.97|10.17|0
1664958300000|2022-10-05 08:25:00|11.99|10.19|12.06|10.26|12.08|10.28|11.97|10.17|0
1664958600000|2022-10-05 08:30:00|12.03|10.23|12.2|10.4|12.29|10.49|11.91|10.11|0
1664958900000|2022-10-05 08:35:00|12.19|10.39|12.32|10.52|12.39|10.59|12.19|10.39|0
1664959200000|2022-10-05 08:40:00|12.34|10.54|12.3|10.5|12.36|10.56|12.21|10.41|0
1664959500000|2022-10-05 08:45:00|12.31|10.51|12.47|10.67|12.47|10.67|12.24|10.44|0
1664959800000|2022-10-05 08:50:00|12.48|10.68|12.45|10.65|12.56|10.76|12.39|10.59|0
1664960100000|2022-10-05 08:55:00|12.46|10.66|12.38|10.58|12.48|10.68|12.36|10.56|0
1664960400000|2022-10-05 09:00:00|12.41|10.61|12.31|10.51|12.41|10.61|12.19|10.39|0
1664960700000|2022-10-05 09:05:00|12.32|10.52|12.26|10.46|12.35|10.55|12.14|10.34|0
1664961000000|2022-10-05 09:10:00|12.25|10.45|12.34|10.54|12.41|10.61|12.24|10.44|0
1664961300000|2022-10-05 09:15:00|12.36|10.56|12.36|10.56|12.48|10.68|12.31|10.51|0
1664961600000|2022-10-05 09:20:00|12.33|10.53|12.37|10.57|12.43|10.63|12.25|10.45|0
1664961900000|2022-10-05 09:25:00|12.38|10.58|12.61|10.81|12.63|10.83|12.16|10.36|0
1664962200000|2022-10-05 09:30:00|12.62|10.82|12.56|10.76|12.64|10.84|12.53|10.73|0
1664962500000|2022-10-05 09:35:00|12.59|10.79|12.43|10.63|12.59|10.79|12.42|10.62|0
1664962800000|2022-10-05 09:40:00|12.41|10.61|12.29|10.49|12.46|10.66|12.28|10.48|0
1664963100000|2022-10-05 09:45:00|12.31|10.51|12.21|10.41|12.34|10.54|12.2|10.4|0
1664963400000|2022-10-05 09:50:00|12.18|10.38|12.08|10.28|12.25|10.45|12.08|10.28|0
1664963700000|2022-10-05 09:55:00|12.06|10.26|12.18|10.38|12.18|10.38|12.04|10.24|0
1664964000000|2022-10-05 10:00:00|12.2|10.4|12.4|10.6|12.4|10.6|12.17|10.37|0
1664964300000|2022-10-05 10:05:00|12.42|10.62|12.35|10.55|12.42|10.62|12.31|10.51|0
1664964600000|2022-10-05 10:10:00|12.33|10.53|12.34|10.54|12.35|10.55|12.28|10.48|0
1664964900000|2022-10-05 10:15:00|12.35|10.55|12.2|10.4|12.35|10.55|12.18|10.38|0
1664965200000|2022-10-05 10:20:00|12.19|10.39|12.34|10.54|12.37|10.57|12.17|10.37|0
1664965500000|2022-10-05 10:25:00|12.33|10.53|12.5|10.7|12.5|10.7|12.3|10.5|0
1664965800000|2022-10-05 10:30:00|12.51|10.71|12.55|10.75|12.67|10.87|12.51|10.71|0
1664966100000|2022-10-05 10:35:00|12.57|10.77|12.55|10.75|12.63|10.83|12.44|10.64|0
1664966400000|2022-10-05 10:40:00|12.53|10.73|12.64|10.84|12.71|10.91|12.51|10.71|0
1664966700000|2022-10-05 10:45:00|12.62|10.82|12.59|10.79|12.66|10.86|12.55|10.75|0
1664967000000|2022-10-05 10:50:00|12.61|10.81|12.69|10.89|12.74|10.94|12.59|10.79|0
1664967300000|2022-10-05 10:55:00|12.7|10.9|12.77|10.97|12.77|10.97|12.67|10.87|0
1664967600000|2022-10-05 11:00:00|12.76|10.96|12.74|10.94|12.79|10.99|12.7|10.9|0
1664967900000|2022-10-05 11:05:00|12.72|10.92|12.67|10.87|12.75|10.95|12.64|10.84|0
1664968200000|2022-10-05 11:10:00|12.66|10.86|12.5|10.7|12.67|10.87|12.41|10.61|0
1664968500000|2022-10-05 11:15:00|12.48|10.68|12.46|10.66|12.61|10.81|12.42|10.62|0
1664968800000|2022-10-05 11:20:00|12.43|10.63|12.37|10.57|12.46|10.66|12.31|10.51|0
1664969100000|2022-10-05 11:25:00|12.39|10.59|12.57|10.77|12.57|10.77|12.38|10.58|0
1664969400000|2022-10-05 11:30:00|12.56|10.76|12.53|10.73|12.78|10.98|12.47|10.67|0
1664969700000|2022-10-05 11:35:00|12.51|10.71|12.3|10.5|12.52|10.72|12.3|10.5|0
1664970000000|2022-10-05 11:40:00|12.31|10.51|12.33|10.53|12.45|10.65|12.26|10.46|0
1664970300000|2022-10-05 11:45:00|12.35|10.55|12.3|10.5|12.44|10.64|12.3|10.5|0
1664970600000|2022-10-05 11:50:00|12.32|10.52|12.31|10.51|12.35|10.55|12.27|10.47|0
1664970900000|2022-10-05 11:55:00|12.28|10.48|12.36|10.56|12.42|10.62|12.2|10.4|0
1664971200000|2022-10-05 12:00:00|12.35|10.55|12.36|10.56|12.41|10.61|12.33|10.53|0
1664971500000|2022-10-05 12:05:00|12.37|10.57|12.22|10.42|12.39|10.59|12.19|10.39|0
1664971800000|2022-10-05 12:10:00|12.21|10.41|12.45|10.65|12.45|10.65|12.18|10.38|0
1664972100000|2022-10-05 12:15:00|12.35|10.55|12.33|10.53|12.47|10.67|12.17|10.37|0
1664972400000|2022-10-05 12:20:00|12.32|10.52|12.1|10.3|12.32|10.52|12.08|10.28|0
1664972700000|2022-10-05 12:25:00|12.12|10.32|12.22|10.42|12.22|10.42|12.01|10.21|0
1664973000000|2022-10-05 12:30:00|12.21|10.41|12.31|10.51|12.38|10.58|12.11|10.31|0
1664973300000|2022-10-05 12:35:00|12.28|10.48|12.1|10.3|12.65|10.85|12.08|10.28|0
1664973600000|2022-10-05 12:40:00|12.12|10.32|12.01|10.21|12.15|10.35|11.93|10.13|0
1664973900000|2022-10-05 12:45:00|12.02|10.22|11.98|10.18|12.02|10.22|11.93|10.13|0
1664974200000|2022-10-05 12:50:00|11.97|10.17|11.97|10.17|12.03|10.23|11.95|10.15|0
1664974500000|2022-10-05 12:55:00|11.96|10.16|11.91|10.11|11.97|10.17|11.77|9.97|0
1664974800000|2022-10-05 13:00:00|11.9|10.1|12.03|10.23|12.03|10.23|11.87|10.07|0
1664975100000|2022-10-05 13:05:00|12.04|10.24|11.65|9.85|12.04|10.24|11.64|9.84|0
1664975400000|2022-10-05 13:10:00|11.66|9.86|11.53|9.73|11.72|9.92|11.53|9.73|0
1664975700000|2022-10-05 13:15:00|11.54|9.74|11.61|9.81|11.67|9.87|11.53|9.73|0
1664976000000|2022-10-05 13:20:00|11.62|9.82|11.64|9.84|11.69|9.89|11.6|9.8|0
1664976300000|2022-10-05 13:25:00|11.62|9.82|11.61|9.81|11.66|9.86|11.55|9.75|0
1664976600000|2022-10-05 13:30:00|11.62|9.82|12.17|10.37|12.28|10.48|11.6|9.8|0
1664976900000|2022-10-05 13:35:00|12.22|10.42|11.89|10.09|12.48|10.68|11.81|10.01|0
1664977200000|2022-10-05 13:40:00|11.88|10.08|11.75|9.95|12.06|10.26|11.68|9.88|0
1664977500000|2022-10-05 13:45:00|11.7|9.9|12.26|10.46|12.51|10.71|11.68|9.88|0
1664977800000|2022-10-05 13:50:00|12.2|10.4|12.01|10.21|12.37|10.57|11.96|10.16|0
1664978100000|2022-10-05 13:55:00|12.03|10.23|12.18|10.38|12.31|10.51|12.03|10.23|0
1664978400000|2022-10-05 14:00:00|11.98|10.18|11.5|9.7|12.11|10.31|11.29|9.49|0
1664978700000|2022-10-05 14:05:00|11.51|9.71|11.52|9.72|11.66|9.86|11.33|9.53|0
1664979000000|2022-10-05 14:10:00|11.53|9.73|11.63|9.83|11.87|10.07|11.49|9.69|0
1664979300000|2022-10-05 14:15:00|11.53|9.73|11.36|9.56|11.6|9.8|11.27|9.47|0
1664979600000|2022-10-05 14:20:00|11.34|9.54|11.35|9.55|11.66|9.86|11.28|9.48|0
1664979900000|2022-10-05 14:25:00|11.32|9.52|11.28|9.48|11.49|9.69|11.24|9.44|0
1664980200000|2022-10-05 14:30:00|11.24|9.44|10.91|9.11|11.38|9.58|10.87|9.07|0
1664980500000|2022-10-05 14:35:00|10.93|9.13|11.2|9.4|13.67|11.87|10.89|9.09|0
1664980800000|2022-10-05 14:40:00|11.18|9.38|11.35|9.55|11.42|9.62|11.07|9.27|0
1664981100000|2022-10-05 14:45:00|11.34|9.54|11.18|9.38|11.43|9.63|11.18|9.38|0
1664981400000|2022-10-05 14:50:00|11.19|9.39|11.53|9.73|11.55|9.75|10.98|9.18|0
1664981700000|2022-10-05 14:55:00|11.54|9.74|11.3|9.5|11.54|9.74|11.23|9.43|0
1664982000000|2022-10-05 15:00:00|11.25|9.45|11.61|9.81|11.68|9.88|11.24|9.44|0
1664982300000|2022-10-05 15:05:00|11.6|9.8|11.47|9.67|11.62|9.82|11.35|9.55|0
1664982600000|2022-10-05 15:10:00|11.46|9.66|11.63|9.83|11.65|9.85|11.34|9.54|0
1664982900000|2022-10-05 15:15:00|11.64|9.84|11.86|10.06|11.86|10.06|11.5|9.7|0
1664983200000|2022-10-05 15:20:00|11.87|10.07|11.93|10.13|11.93|10.13|11.72|9.92|0
1664983500000|2022-10-05 15:25:00|11.91|10.11|11.84|10.04|11.98|10.18|11.74|9.94|0
1664983800000|2022-10-05 15:30:00|11.87|10.07|11.87|10.07|11.91|10.11|11.72|9.92|0
1664984100000|2022-10-05 15:35:00|11.85|10.05|12.23|10.43|12.26|10.46|11.85|10.05|0
1664984400000|2022-10-05 15:40:00|12.25|10.45|12.1|10.3|12.26|10.46|12.09|10.29|0
1664984700000|2022-10-05 15:45:00|12.09|10.29|11.92|10.12|12.18|10.38|11.92|10.12|0
1664985000000|2022-10-05 15:50:00|11.94|10.14|12.06|10.26|12.13|10.33|11.86|10.06|0
1664985300000|2022-10-05 15:55:00|12.07|10.27|12.09|10.29|12.16|10.36|11.99|10.19|0
1664985600000|2022-10-05 16:00:00|12.11|10.31|11.87|10.07|12.11|10.31|11.72|9.92|0
1664985900000|2022-10-05 16:05:00|11.88|10.08|12.48|10.68|12.56|10.76|11.88|10.08|0
1664986200000|2022-10-05 16:10:00|12.46|10.66|12.71|10.91|12.91|11.11|12.44|10.64|0
1664986500000|2022-10-05 16:15:00|12.74|10.94|13.02|11.22|13.16|11.36|12.72|10.92|0
1664986800000|2022-10-05 16:20:00|13.03|11.23|11.89|10.09|13.04|11.24|11.83|10.03|0
1664987100000|2022-10-05 16:25:00|11.9|10.1|12.02|10.22|12.04|10.24|11.66|9.86|0
1664987400000|2022-10-05 16:30:00|12|10.2|11.96|10.16|12.11|10.31|11.92|10.12|0
1664987700000|2022-10-05 16:35:00|11.95|10.15|12.06|10.26|12.08|10.28|11.9|10.1|0
1664988000000|2022-10-05 16:40:00|12.04|10.24|12.19|10.39|12.19|10.39|11.94|10.14|0
1664988300000|2022-10-05 16:45:00|12.16|10.36|12.71|10.91|12.71|10.91|12.1|10.3|0
1664988600000|2022-10-05 16:50:00|12.68|10.88|13.03|11.23|13.05|11.25|12.53|10.73|0
1664988900000|2022-10-05 16:55:00|13.04|11.24|12.75|10.95|13.04|11.24|12.74|10.94|0
1664989200000|2022-10-05 17:00:00|12.76|10.96|12.91|11.11|12.95|11.15|12.71|10.91|0
1664989500000|2022-10-05 17:05:00|12.9|11.1|13.07|11.27|13.3|11.5|12.9|11.1|0
1664989800000|2022-10-05 17:10:00|13.09|11.29|13.3|11.5|13.3|11.5|13.09|11.29|0
1664990100000|2022-10-05 17:15:00|13.33|11.53|13.62|11.82|13.62|11.82|13.26|11.46|0
1664990400000|2022-10-05 17:20:00|13.66|11.86|13.62|11.82|13.97|12.17|13.62|11.82|0
1664990700000|2022-10-05 17:25:00|13.6|11.8|13.5|11.7|13.64|11.84|13.44|11.64|0
1664991000000|2022-10-05 17:30:00|13.48|11.68|13.11|11.31|13.66|11.86|13.08|11.28|0
1664991300000|2022-10-05 17:35:00|13.09|11.29|13.27|11.47|13.27|11.47|12.7|10.9|0
1664991600000|2022-10-05 17:40:00|13.25|11.45|13.19|11.39|13.25|11.45|12.99|11.19|0
1664991900000|2022-10-05 17:45:00|13.21|11.41|13.36|11.56|13.45|11.65|13.08|11.28|0
1664992200000|2022-10-05 17:50:00|13.37|11.57|13.15|11.35|13.4|11.6|13.06|11.26|0
1664992500000|2022-10-05 17:55:00|13.14|11.34|12.84|11.04|13.2|11.4|12.83|11.03|0
1664992800000|2022-10-05 18:00:00|12.83|11.03|13.06|11.26|13.15|11.35|12.77|10.97|0
1664993100000|2022-10-05 18:05:00|13.1|11.3|13.04|11.24|13.23|11.43|13|11.2|0
1664993400000|2022-10-05 18:10:00|13.03|11.23|13.24|11.44|13.37|11.57|13.03|11.23|0
1664993700000|2022-10-05 18:15:00|13.21|11.41|13.51|11.71|13.57|11.77|13.16|11.36|0
1664994000000|2022-10-05 18:20:00|13.5|11.7|13.81|12.01|13.84|12.04|13.34|11.54|0
1664994300000|2022-10-05 18:25:00|13.8|12|13.77|11.97|13.89|12.09|13.54|11.74|0
1664994600000|2022-10-05 18:30:00|13.81|12.01|13.56|11.76|13.88|12.08|13.53|11.73|0
1664994900000|2022-10-05 18:35:00|13.57|11.77|13.84|12.04|13.95|12.15|13.54|11.74|0
1664995200000|2022-10-05 18:40:00|13.86|12.06|13.91|12.11|13.92|12.12|13.76|11.96|0
1664995500000|2022-10-05 18:45:00|13.88|12.08|13.85|12.05|14.04|12.24|13.81|12.01|0
1664995800000|2022-10-05 18:50:00|13.86|12.06|13.97|12.17|14.12|12.32|13.73|11.93|0
1664996100000|2022-10-05 18:55:00|13.96|12.16|14.15|12.35|14.18|12.38|13.93|12.13|0
1664996400000|2022-10-05 19:00:00|14.21|12.41|14.54|12.74|14.66|12.86|14.21|12.41|0
1664996700000|2022-10-05 19:05:00|14.59|12.79|14.24|12.44|14.63|12.83|13.88|12.08|0
1664997000000|2022-10-05 19:10:00|14.26|12.46|14.07|12.27|14.26|12.46|13.62|11.82|0
1664997300000|2022-10-05 19:15:00|14.08|12.28|14.21|12.41|14.36|12.56|13.97|12.17|0
1664997600000|2022-10-05 19:20:00|14.19|12.39|14.12|12.32|14.23|12.43|13.96|12.16|0
1664997900000|2022-10-05 19:25:00|14.11|12.31|13.86|12.06|14.11|12.31|13.83|12.03|0
1664998200000|2022-10-05 19:30:00|13.83|12.03|13.87|12.07|14.05|12.25|13.83|12.03|0
1664998500000|2022-10-05 19:35:00|13.86|12.06|13.76|11.96|14.01|12.21|13.69|11.89|0
1664998800000|2022-10-05 19:40:00|13.74|11.94|13.82|12.02|13.83|12.03|13.63|11.83|0
1664999100000|2022-10-05 19:45:00|13.78|11.98|13.57|11.77|13.91|12.11|13.53|11.73|0
1664999400000|2022-10-05 19:50:00|13.53|11.73|13.73|10.35|13.73|11.73|12.84|10.24|0
1664999700000|2022-10-05 19:55:00|13.74|10.36|13.94|10.56|13.99|10.61|13.56|10.18|0
1665000000000|2022-10-05 20:00:00|14.02|10.64|13.32|11.52|14.23|11.66|13.32|10.64|0
1665000300000|2022-10-05 20:05:00|13.33|11.53|13.41|11.61|13.46|11.66|13.33|11.53|0
1665000600000|2022-10-05 20:10:00|13.42|11.62|13.42|11.62|13.46|11.66|13.36|11.56|0
1665000900000|2022-10-05 20:15:00|13.52|11.52|13.48|11.48|13.55|11.55|13.48|11.48|0
1665001200000|2022-10-05 20:20:00|13.47|11.47|13.35|11.35|13.51|11.51|13.35|11.35|0
1665001500000|2022-10-05 20:25:00|13.32|11.32|13.22|11.22|13.34|11.34|13.19|11.19|0
1665001800000|2022-10-05 20:30:00|13.23|11.23|13.27|11.27|13.32|11.32|13.23|11.23|0
1665002100000|2022-10-05 20:35:00|13.25|11.25|13.27|11.27|13.28|11.28|13.18|11.18|0
1665002400000|2022-10-05 20:40:00|13.26|11.26|13.2|11.2|13.26|11.26|13.18|11.18|0
1665002700000|2022-10-05 20:45:00|13.22|11.22|13.18|11.18|13.26|11.26|13.18|11.18|0
1665003000000|2022-10-05 20:50:00|13.17|11.17|13.14|11.14|13.19|11.19|13.14|11.14|0
1665003300000|2022-10-05 20:55:00|13.15|11.15|13.13|11.13|13.19|11.19|13.13|11.13|0
1665003600000|2022-10-05 21:00:00|13.16|11.16|13.16|11.16|13.18|11.18|13.14|11.14|0
1665003900000|2022-10-05 21:05:00|13.15|11.15|13.15|11.15|13.15|11.15|13.14|11.14|0
1665004200000|2022-10-05 21:10:00|13.14|11.14|13.15|11.15|13.16|11.16|13.14|11.14|0
1665004500000|2022-10-05 21:15:00|13.14|11.14|13.15|11.15|13.15|11.15|13.14|11.14|0
1665004800000|2022-10-05 21:20:00|13.14|11.14|13.14|11.14|13.15|11.15|13.14|11.14|0
1665005100000|2022-10-05 21:25:00|13.15|11.15|13.15|11.15|13.15|11.15|13.14|11.14|0
1665005400000|2022-10-05 21:30:00|13.14|11.14|13.07|11.07|13.14|11.14|13.05|11.05|0
1665005700000|2022-10-05 21:35:00|13.06|11.06|13.05|11.05|13.1|11.1|13.04|11.04|0
1665006000000|2022-10-05 21:40:00|13.06|11.06|13.04|11.04|13.06|11.06|13.04|11.04|0
1665006600000|2022-10-05 21:50:00|13.05|11.05|13.08|11.08|13.08|11.08|13.05|11.05|0
1665006900000|2022-10-05 21:55:00|13.09|11.09|13.09|11.09|13.12|11.12|13.09|11.09|0
1665007200000|2022-10-05 22:00:00|13.14|11.14|13.03|11.03|13.14|11.14|12.97|10.97|0
1665007500000|2022-10-05 22:05:00|13.02|11.02|12.98|10.98|13.04|11.04|12.97|10.97|0
1665007800000|2022-10-05 22:10:00|12.97|10.97|13.02|11.02|13.07|11.07|12.94|10.94|0
1665008100000|2022-10-05 22:15:00|13.03|11.03|13.2|11.2|13.24|11.24|13.03|11.03|0
1665008400000|2022-10-05 22:20:00|13.18|11.18|13.19|11.19|13.21|11.21|13.08|11.08|0
1665008700000|2022-10-05 22:25:00|13.18|11.18|13.14|11.14|13.18|11.18|13.09|11.09|0
1665009000000|2022-10-05 22:30:00|13.13|11.13|13.12|11.12|13.16|11.16|13.08|11.08|0
1665009300000|2022-10-05 22:35:00|13.13|11.13|13.31|11.31|13.33|11.33|13.13|11.13|0
1665009600000|2022-10-05 22:40:00|13.33|11.33|13.29|11.29|13.34|11.34|13.27|11.27|0
1665009900000|2022-10-05 22:45:00|13.3|11.3|13.32|11.32|13.32|11.32|13.28|11.28|0
1665010200000|2022-10-05 22:50:00|13.33|11.33|13.39|11.39|13.42|11.42|13.26|11.26|0
1665010500000|2022-10-05 22:55:00|13.4|11.4|13.38|11.38|13.43|11.43|13.34|11.34|0
1665010800000|2022-10-05 23:00:00|13.37|11.37|13.27|11.27|13.42|11.42|13.27|11.27|0
1665011100000|2022-10-05 23:05:00|13.28|11.28|13.28|11.28|13.31|11.31|13.24|11.24|0
1665011400000|2022-10-05 23:10:00|13.27|11.27|13.36|11.36|13.4|11.4|13.27|11.27|0
1665011700000|2022-10-05 23:15:00|13.35|11.35|13.45|11.45|13.52|11.52|13.35|11.35|0
1665012000000|2022-10-05 23:20:00|13.46|11.46|13.52|11.52|13.53|11.53|13.44|11.44|0
1665012300000|2022-10-05 23:25:00|13.51|11.51|13.44|11.44|13.54|11.54|13.41|11.41|0
1665012600000|2022-10-05 23:30:00|13.43|11.43|13.49|11.49|13.49|11.49|13.41|11.41|0
1665012900000|2022-10-05 23:35:00|13.48|11.48|13.55|11.55|13.55|11.55|13.48|11.48|0
1665013200000|2022-10-05 23:40:00|13.53|11.53|13.63|11.63|13.64|11.64|13.51|11.51|0
1665013500000|2022-10-05 23:45:00|13.64|11.64|13.73|11.73|13.75|11.75|13.64|11.64|0
1665013800000|2022-10-05 23:50:00|13.74|11.74|13.93|11.93|13.99|11.99|13.7|11.7|0
1665014100000|2022-10-05 23:55:00|13.94|11.94|13.98|11.98|14.02|12.02|13.91|11.91|0
1665014400000|2022-10-06 00:00:00|14|12|13.98|11.98|14|12|13.87|11.87|0
1665014700000|2022-10-06 00:05:00|13.99|11.99|13.89|11.89|13.99|11.99|13.82|11.82|0
1665015000000|2022-10-06 00:10:00|13.88|11.88|14.17|12.17|14.28|12.28|13.88|11.88|0
1665015300000|2022-10-06 00:15:00|14.15|12.15|14.39|12.39|14.39|12.39|14.15|12.15|0
1665015600000|2022-10-06 00:20:00|14.38|12.38|14.26|12.26|14.42|12.42|14.22|12.22|0
1665015900000|2022-10-06 00:25:00|14.25|12.25|14.36|12.36|14.39|12.39|14.22|12.22|0
1665016200000|2022-10-06 00:30:00|14.37|12.37|14.26|12.26|14.4|12.4|14.25|12.25|0
1665016500000|2022-10-06 00:35:00|14.25|12.25|14.25|12.25|14.28|12.28|14.18|12.18|0
1665016800000|2022-10-06 00:40:00|14.26|12.26|14.3|12.3|14.37|12.37|14.23|12.23|0
1665017100000|2022-10-06 00:45:00|14.31|12.31|14.34|12.34|14.39|12.39|14.31|12.31|0
1665017400000|2022-10-06 00:50:00|14.33|12.33|14.25|12.25|14.33|12.33|14.22|12.22|0
1665017700000|2022-10-06 00:55:00|14.24|12.24|14.15|12.15|14.25|12.25|14.12|12.12|0
1665018000000|2022-10-06 01:00:00|14.14|12.14|14.13|12.13|14.16|12.16|14.04|12.04|0
1665018300000|2022-10-06 01:05:00|14.15|12.15|14.13|12.13|14.25|12.25|14.09|12.09|0
1665018600000|2022-10-06 01:10:00|14.14|12.14|13.95|11.95|14.14|12.14|13.93|11.93|0
1665018900000|2022-10-06 01:15:00|13.94|11.94|14.16|12.16|14.16|12.16|13.94|11.94|0
1665019200000|2022-10-06 01:20:00|14.15|12.15|13.8|11.8|14.15|12.15|13.8|11.8|0
1665019500000|2022-10-06 01:25:00|13.82|11.82|13.79|11.79|13.9|11.9|13.75|11.75|0
1665019800000|2022-10-06 01:30:00|13.78|11.78|13.9|11.9|13.9|11.9|13.64|11.64|0
1665020100000|2022-10-06 01:35:00|13.92|11.92|13.87|11.87|13.93|11.93|13.75|11.75|0
1665020400000|2022-10-06 01:40:00|13.86|11.86|13.87|11.87|13.87|11.87|13.72|11.72|0
1665020700000|2022-10-06 01:45:00|13.86|11.86|13.95|11.95|14.03|12.03|13.85|11.85|0
1665021000000|2022-10-06 01:50:00|13.94|11.94|14.04|12.04|14.23|12.23|13.94|11.94|0
1665021300000|2022-10-06 01:55:00|14.05|12.05|13.98|11.98|14.1|12.1|13.94|11.94|0
1665021600000|2022-10-06 02:00:00|13.95|11.95|14.07|12.07|14.08|12.08|13.94|11.94|0
1665021900000|2022-10-06 02:05:00|14.08|12.08|13.91|11.91|14.12|12.12|13.9|11.9|0
1665022200000|2022-10-06 02:10:00|13.9|11.9|13.87|11.87|13.95|11.95|13.8|11.8|0
1665022500000|2022-10-06 02:15:00|13.88|11.88|13.9|11.9|13.94|11.94|13.8|11.8|0
1665022800000|2022-10-06 02:20:00|13.91|11.91|13.8|11.8|13.98|11.98|13.8|11.8|0
1665023100000|2022-10-06 02:25:00|13.81|11.81|13.87|11.87|13.92|11.92|13.8|11.8|0
1665023400000|2022-10-06 02:30:00|13.88|11.88|13.95|11.95|13.98|11.98|13.8|11.8|0
1665023700000|2022-10-06 02:35:00|13.96|11.96|13.91|11.91|13.98|11.98|13.87|11.87|0
1665024000000|2022-10-06 02:40:00|13.92|11.92|13.91|11.91|14|12|13.89|11.89|0
1665024300000|2022-10-06 02:45:00|13.92|11.92|13.99|11.99|14.03|12.03|13.92|11.92|0
1665024600000|2022-10-06 02:50:00|13.98|11.98|14.03|12.03|14.04|12.04|13.94|11.94|0
1665024900000|2022-10-06 02:55:00|14.01|12.01|14|12|14.12|12.12|13.97|11.97|0
1665025200000|2022-10-06 03:00:00|14.03|12.03|14.11|12.11|14.18|12.18|14.01|12.01|0
1665025500000|2022-10-06 03:05:00|14.08|12.08|14.07|12.07|14.14|12.14|14.04|12.04|0
1665025800000|2022-10-06 03:10:00|14.09|12.09|14.21|12.21|14.22|12.22|14.04|12.04|0
1665026100000|2022-10-06 03:15:00|14.2|12.2|14.23|12.23|14.27|12.27|14.18|12.18|0
1665026400000|2022-10-06 03:20:00|14.22|12.22|14.2|12.2|14.25|12.25|14.16|12.16|0
1665026700000|2022-10-06 03:25:00|14.19|12.19|14.29|12.29|14.34|12.34|14.18|12.18|0
1665027000000|2022-10-06 03:30:00|14.27|12.27|14.14|12.14|14.3|12.3|14.14|12.14|0
1665027300000|2022-10-06 03:35:00|14.15|12.15|14.08|12.08|14.16|12.16|14.08|12.08|0
1665027600000|2022-10-06 03:40:00|14.09|12.09|14.05|12.05|14.11|12.11|14.05|12.05|0
1665027900000|2022-10-06 03:45:00|14.07|12.07|14.01|12.01|14.08|12.08|14.01|12.01|0
1665028200000|2022-10-06 03:50:00|14|12|14.02|12.02|14.04|12.04|13.95|11.95|0
1665028500000|2022-10-06 03:55:00|14.04|12.04|14.01|12.01|14.06|12.06|14.01|12.01|0
1665028800000|2022-10-06 04:00:00|14.02|12.02|13.97|11.97|14.02|12.02|13.91|11.91|0
1665029100000|2022-10-06 04:05:00|13.95|11.95|13.95|11.95|13.97|11.97|13.91|11.91|0
1665029400000|2022-10-06 04:10:00|13.94|11.94|13.94|11.94|14.02|12.02|13.93|11.93|0
1665029700000|2022-10-06 04:15:00|13.95|11.95|13.98|11.98|14.01|12.01|13.82|11.82|0
1665030000000|2022-10-06 04:20:00|13.99|11.99|14.02|12.02|14.07|12.07|13.98|11.98|0
1665030300000|2022-10-06 04:25:00|14.01|12.01|13.97|11.97|14.03|12.03|13.86|11.86|0
1665030600000|2022-10-06 04:30:00|13.96|11.96|13.92|11.92|13.96|11.96|13.87|11.87|0
1665030900000|2022-10-06 04:35:00|13.94|11.94|13.9|11.9|13.98|11.98|13.89|11.89|0
1665031200000|2022-10-06 04:40:00|13.91|11.91|13.96|11.96|13.96|11.96|13.9|11.9|0
1665031500000|2022-10-06 04:45:00|13.95|11.95|14.03|12.03|14.05|12.05|13.95|11.95|0
1665031800000|2022-10-06 04:50:00|14.02|12.02|14.07|12.07|14.1|12.1|14.02|12.02|0
1665032100000|2022-10-06 04:55:00|14.06|12.06|14.09|12.09|14.09|12.09|14.02|12.02|0
1665032400000|2022-10-06 05:00:00|14.1|12.1|14.04|12.04|14.13|12.13|14.02|12.02|0
1665032700000|2022-10-06 05:05:00|14.06|12.06|14.04|12.04|14.07|12.07|14|12|0
1665033000000|2022-10-06 05:10:00|14.06|12.06|14.12|12.12|14.17|12.17|14.02|12.02|0
1665033300000|2022-10-06 05:15:00|14.11|12.11|14.07|12.07|14.14|12.14|14.04|12.04|0
1665033600000|2022-10-06 05:20:00|14.06|12.06|14.09|12.09|14.1|12.1|14.02|12.02|0
1665033900000|2022-10-06 05:25:00|14.1|12.1|14.21|12.21|14.21|12.21|14.07|12.07|0
1665034200000|2022-10-06 05:30:00|14.18|12.18|14.25|12.25|14.28|12.28|14.18|12.18|0
1665034500000|2022-10-06 05:35:00|14.24|12.24|14.25|12.25|14.3|12.3|14.22|12.22|0
1665034800000|2022-10-06 05:40:00|14.28|12.28|14.16|12.16|14.28|12.28|14.15|12.15|0
1665035100000|2022-10-06 05:45:00|14.18|12.18|14.18|12.18|14.25|12.25|14.18|12.18|0
1665035400000|2022-10-06 05:50:00|14.19|12.19|14.21|12.21|14.25|12.25|14.18|12.18|0
1665035700000|2022-10-06 05:55:00|14.19|12.19|14.22|12.22|14.26|12.26|14.17|12.17|0
1665036000000|2022-10-06 06:00:00|14.19|12.19|13.82|11.82|14.19|12.19|13.81|11.81|0
1665036300000|2022-10-06 06:05:00|13.81|11.81|13.89|11.89|13.9|11.9|13.66|11.66|0
1665036600000|2022-10-06 06:10:00|13.87|11.87|13.72|11.72|13.89|11.89|13.63|11.63|0
1665036900000|2022-10-06 06:15:00|13.71|11.71|13.49|11.49|13.72|11.72|13.46|11.46|0
1665037200000|2022-10-06 06:20:00|13.51|11.51|13.62|11.62|13.67|11.67|13.51|11.51|0
1665037500000|2022-10-06 06:25:00|13.6|11.6|13.48|11.48|13.64|11.64|13.47|11.47|0
1665037800000|2022-10-06 06:30:00|13.51|11.51|13.7|11.7|13.7|11.7|13.47|11.47|0
1665038100000|2022-10-06 06:35:00|13.69|11.69|13.51|11.51|13.7|11.7|13.51|11.51|0
1665038400000|2022-10-06 06:40:00|13.52|11.52|13.7|11.7|13.75|11.75|13.49|11.49|0
1665038700000|2022-10-06 06:45:00|13.68|11.68|13.69|11.69|13.72|11.72|13.64|11.64|0
1665039000000|2022-10-06 06:50:00|13.68|11.68|13.56|11.56|13.68|11.68|13.5|11.5|0
1665039300000|2022-10-06 06:55:00|13.55|11.55|12.98|10.98|13.6|11.6|12.96|10.96|0
1665039600000|2022-10-06 07:00:00|13|11|12.98|10.98|13.12|11.12|12.79|10.79|0
1665039900000|2022-10-06 07:05:00|12.88|11.08|13.04|11.24|13.08|11.28|12.79|10.99|0
1665040200000|2022-10-06 07:10:00|13.05|11.25|13.27|11.47|13.3|11.5|13.01|11.21|0
1665040500000|2022-10-06 07:15:00|13.3|11.5|13.25|11.45|13.41|11.61|13.23|11.43|0
1665040800000|2022-10-06 07:20:00|13.24|11.44|12.86|11.06|13.24|11.44|12.82|11.02|0
1665041100000|2022-10-06 07:25:00|12.87|11.07|13.28|11.48|13.3|11.5|12.82|11.02|0
1665041400000|2022-10-06 07:30:00|13.29|11.49|13.11|11.31|13.31|11.51|12.98|11.18|0
1665041700000|2022-10-06 07:35:00|13.09|11.29|12.95|11.15|13.14|11.34|12.89|11.09|0
1665042000000|2022-10-06 07:40:00|12.96|11.16|12.92|11.12|13.09|11.29|12.91|11.11|0
1665042300000|2022-10-06 07:45:00|12.88|11.08|12.87|11.07|12.88|11.08|12.56|10.76|0
1665042600000|2022-10-06 07:50:00|12.89|11.09|12.94|11.14|12.94|11.14|12.79|10.99|0
1665042900000|2022-10-06 07:55:00|12.97|11.17|12.95|11.15|13.1|11.3|12.87|11.07|0
1665043200000|2022-10-06 08:00:00|12.94|11.14|12.94|11.14|12.96|11.16|12.8|11|0
1665043500000|2022-10-06 08:05:00|12.93|11.13|12.88|11.08|13.13|11.33|12.87|11.07|0
1665043800000|2022-10-06 08:10:00|12.84|11.04|12.6|10.8|12.85|11.05|12.54|10.74|0
1665044100000|2022-10-06 08:15:00|12.59|10.79|12.87|11.07|12.99|11.19|12.55|10.75|0
1665044400000|2022-10-06 08:20:00|12.91|11.11|12.5|10.7|12.91|11.11|12.5|10.7|0
1665044700000|2022-10-06 08:25:00|12.51|10.71|12.58|10.78|12.6|10.8|12.5|10.7|0
1665045000000|2022-10-06 08:30:00|12.61|10.81|12.61|10.81|12.68|10.88|12.53|10.73|0
1665045300000|2022-10-06 08:35:00|12.63|10.83|12.59|10.79|12.73|10.93|12.56|10.76|0
1665045600000|2022-10-06 08:40:00|12.56|10.76|12.43|10.63|12.67|10.87|12.34|10.54|0
1665045900000|2022-10-06 08:45:00|12.41|10.61|12.52|10.72|12.6|10.8|12.37|10.57|0
1665046200000|2022-10-06 08:50:00|12.5|10.7|12.57|10.77|12.59|10.79|12.39|10.59|0
1665046500000|2022-10-06 08:55:00|12.58|10.78|12.54|10.74|12.58|10.78|12.42|10.62|0
1665046800000|2022-10-06 09:00:00|12.55|10.75|12.38|10.58|12.55|10.75|12.27|10.47|0
1665047100000|2022-10-06 09:05:00|12.37|10.57|12.57|10.77|12.61|10.81|12.37|10.57|0
1665047400000|2022-10-06 09:10:00|12.58|10.78|12.48|10.68|12.59|10.79|12.43|10.63|0
1665047700000|2022-10-06 09:15:00|12.45|10.65|12.41|10.61|12.46|10.66|12.31|10.51|0
1665048000000|2022-10-06 09:20:00|12.39|10.59|12.47|10.67|12.5|10.7|12.38|10.58|0
1665048300000|2022-10-06 09:25:00|12.45|10.65|12.45|10.65|12.5|10.7|12.41|10.61|0
1665048600000|2022-10-06 09:30:00|12.46|10.66|12.41|10.61|12.49|10.69|12.4|10.6|0
1665048900000|2022-10-06 09:35:00|12.43|10.63|12.35|10.55|12.43|10.63|12.29|10.49|0
1665049200000|2022-10-06 09:40:00|12.34|10.54|12.31|10.51|12.4|10.6|12.29|10.49|0
1665049500000|2022-10-06 09:45:00|12.3|10.5|12.24|10.44|12.32|10.52|12.15|10.35|0
1665049800000|2022-10-06 09:50:00|12.23|10.43|12.13|10.33|12.23|10.43|12.07|10.27|0
1665050100000|2022-10-06 09:55:00|12.12|10.32|11.96|10.16|12.14|10.34|11.94|10.14|0
1665050400000|2022-10-06 10:00:00|11.97|10.17|11.85|10.05|12.01|10.21|11.81|10.01|0
1665050700000|2022-10-06 10:05:00|11.84|10.04|11.67|9.87|11.88|10.08|11.62|9.82|0
1665051000000|2022-10-06 10:10:00|11.66|9.86|11.83|10.03|11.88|10.08|11.63|9.83|0
1665051300000|2022-10-06 10:15:00|11.85|10.05|11.79|9.99|11.87|10.07|11.75|9.95|0
1665051600000|2022-10-06 10:20:00|11.78|9.98|11.82|10.02|11.88|10.08|11.78|9.98|0
1665051900000|2022-10-06 10:25:00|11.81|10.01|12.08|10.28|12.13|10.33|11.8|10|0
1665052200000|2022-10-06 10:30:00|12.1|10.3|12.24|10.44|12.24|10.44|12.04|10.24|0
1665052500000|2022-10-06 10:35:00|12.26|10.46|12.16|10.36|12.29|10.49|12.13|10.33|0
1665052800000|2022-10-06 10:40:00|12.17|10.37|12.13|10.33|12.17|10.37|12.05|10.25|0
1665053100000|2022-10-06 10:45:00|12.11|10.31|12.13|10.33|12.14|10.34|12.05|10.25|0
1665053400000|2022-10-06 10:50:00|12.14|10.34|12.13|10.33|12.14|10.34|12.06|10.26|0
1665053700000|2022-10-06 10:55:00|12.11|10.31|12.15|10.35|12.17|10.37|12.05|10.25|0
1665054000000|2022-10-06 11:00:00|12.16|10.36|12.54|10.74|12.55|10.75|12.14|10.34|0
1665054300000|2022-10-06 11:05:00|12.53|10.73|12.44|10.64|12.57|10.77|12.44|10.64|0
1665054600000|2022-10-06 11:10:00|12.45|10.65|12.4|10.6|12.51|10.71|12.36|10.56|0
1665054900000|2022-10-06 11:15:00|12.39|10.59|12.42|10.62|12.55|10.75|12.36|10.56|0
1665055200000|2022-10-06 11:20:00|12.43|10.63|12.35|10.55|12.52|10.72|12.33|10.53|0
1665055500000|2022-10-06 11:25:00|12.34|10.54|12.37|10.57|12.4|10.6|12.29|10.49|0
1665055800000|2022-10-06 11:30:00|12.35|10.55|12.61|10.81|12.67|10.87|12.35|10.55|0
1665056100000|2022-10-06 11:35:00|12.6|10.8|12.63|10.83|12.64|10.84|12.54|10.74|0
1665056400000|2022-10-06 11:40:00|12.61|10.81|12.53|10.73|12.63|10.83|12.48|10.68|0
1665056700000|2022-10-06 11:45:00|12.51|10.71|12.5|10.7|12.53|10.73|12.43|10.63|0
1665057000000|2022-10-06 11:50:00|12.48|10.68|12.46|10.66|12.54|10.74|12.41|10.61|0
1665057300000|2022-10-06 11:55:00|12.47|10.67|12.5|10.7|12.59|10.79|12.46|10.66|0
1665057600000|2022-10-06 12:00:00|12.46|10.66|12.49|10.69|12.61|10.81|12.41|10.61|0
1665057900000|2022-10-06 12:05:00|12.47|10.67|12.3|10.5|12.47|10.67|12.22|10.42|0
1665058200000|2022-10-06 12:10:00|12.31|10.51|12.66|10.86|12.66|10.86|12.31|10.51|0
1665058500000|2022-10-06 12:15:00|12.65|10.85|12.76|10.96|12.76|10.96|12.6|10.8|0
1665058800000|2022-10-06 12:20:00|12.77|10.97|12.91|11.11|12.93|11.13|12.76|10.96|0
1665059100000|2022-10-06 12:25:00|12.89|11.09|12.77|10.97|12.89|11.09|12.71|10.91|0
1665059400000|2022-10-06 12:30:00|12.76|10.96|13.45|11.65|13.62|11.82|12.76|10.96|0
1665059700000|2022-10-06 12:35:00|13.44|11.64|13.47|11.67|13.49|11.69|13.33|11.53|0
1665060000000|2022-10-06 12:40:00|13.46|11.66|13.32|11.52|13.49|11.69|13.32|11.52|0
1665060300000|2022-10-06 12:45:00|13.33|11.53|13.03|11.23|13.38|11.58|13.03|11.23|0
1665060600000|2022-10-06 12:50:00|13.04|11.24|12.98|11.18|13.15|11.35|12.91|11.11|0
1665060900000|2022-10-06 12:55:00|12.99|11.19|13.09|11.29|13.09|11.29|12.91|11.11|0
1665061200000|2022-10-06 13:00:00|13.1|11.3|12.77|10.97|13.1|11.3|12.72|10.92|0
1665061500000|2022-10-06 13:05:00|12.79|10.99|12.92|11.12|12.98|11.18|12.72|10.92|0
1665061800000|2022-10-06 13:10:00|12.94|11.14|12.95|11.15|12.96|11.16|12.8|11|0
1665062100000|2022-10-06 13:15:00|12.97|11.17|12.87|11.07|12.97|11.17|12.78|10.98|0
1665062400000|2022-10-06 13:20:00|12.88|11.08|12.66|10.86|12.9|11.1|12.59|10.79|0
1665062700000|2022-10-06 13:25:00|12.64|10.84|12.73|10.93|12.79|10.99|12.58|10.78|0
1665063000000|2022-10-06 13:30:00|12.81|11.01|13.4|11.6|13.44|11.64|12.61|10.81|0
1665063300000|2022-10-06 13:35:00|13.38|11.58|13.71|11.91|13.71|11.91|13.04|11.24|0
1665063600000|2022-10-06 13:40:00|13.76|11.96|13.68|11.88|14.06|12.26|13.49|11.69|0
1665063900000|2022-10-06 13:45:00|13.66|11.86|13.2|11.4|13.73|11.93|13.09|11.29|0
1665064200000|2022-10-06 13:50:00|13.22|11.42|13.51|11.71|13.65|11.85|12.92|11.12|0
1665064500000|2022-10-06 13:55:00|13.45|11.65|12.65|10.85|13.45|11.65|12.56|10.76|0
1665064800000|2022-10-06 14:00:00|12.61|10.81|12.11|10.31|12.61|10.81|11.93|10.13|0
1665065100000|2022-10-06 14:05:00|12.08|10.28|12.4|10.6|12.55|10.75|11.91|10.11|0
1665065400000|2022-10-06 14:10:00|12.34|10.54|12.15|10.35|12.37|10.57|11.94|10.14|0
1665065700000|2022-10-06 14:15:00|12.17|10.37|12.3|10.5|12.6|10.8|12.14|10.34|0
1665066000000|2022-10-06 14:20:00|12.31|10.51|12.23|10.43|12.41|10.61|12.09|10.29|0
1665066300000|2022-10-06 14:25:00|12.24|10.44|11.87|10.07|12.41|10.61|11.84|10.04|0
1665066600000|2022-10-06 14:30:00|11.84|10.04|11.81|10.01|12.15|10.35|11.76|9.96|0
1665066900000|2022-10-06 14:35:00|11.78|9.98|12.13|10.33|12.27|10.47|11.76|9.96|0
1665067200000|2022-10-06 14:40:00|12.1|10.3|12.32|10.52|12.48|10.68|12.1|10.3|0
1665067500000|2022-10-06 14:45:00|12.35|10.55|12.89|11.09|12.91|11.11|12.2|10.4|0
1665067800000|2022-10-06 14:50:00|12.87|11.07|12.94|11.14|12.96|11.16|12.72|10.92|0
1665068100000|2022-10-06 14:55:00|12.95|11.15|13.26|11.46|13.29|11.49|12.76|10.96|0
1665068400000|2022-10-06 15:00:00|13.29|11.49|12.66|10.86|13.31|11.51|12.58|10.78|0
1665068700000|2022-10-06 15:05:00|12.67|10.87|12.77|10.97|13.04|11.24|12.67|10.87|0
1665069000000|2022-10-06 15:10:00|12.81|11.01|12.58|10.78|12.83|11.03|12.57|10.77|0
1665069300000|2022-10-06 15:15:00|12.53|10.73|13.19|11.39|13.23|11.43|12.48|10.68|0
1665069600000|2022-10-06 15:20:00|13.17|11.37|13.1|11.3|13.44|11.64|3.52|1.72|0
1665069900000|2022-10-06 15:25:00|13.07|11.27|13.04|11.24|13.12|11.32|12.81|11.01|0
1665070200000|2022-10-06 15:30:00|13.06|11.26|12.78|10.98|13.06|11.26|12.76|10.96|0
1665070500000|2022-10-06 15:35:00|12.79|10.99|12.64|10.84|13.01|11.21|12.61|10.81|0
1665070800000|2022-10-06 15:40:00|12.61|10.81|12.6|10.8|12.83|11.03|12.52|10.72|0
1665071100000|2022-10-06 15:45:00|12.62|10.82|12.94|11.14|13.03|11.23|12.62|10.82|0
1665071400000|2022-10-06 15:50:00|12.93|11.13|12.98|11.18|13.25|11.45|12.82|11.02|0
1665071700000|2022-10-06 15:55:00|12.99|11.19|12.16|10.36|13.09|11.29|12.09|10.29|0
1665072000000|2022-10-06 16:00:00|12.14|10.34|11.98|10.18|12.25|10.45|11.93|10.13|0
1665072300000|2022-10-06 16:05:00|11.97|10.17|12.35|10.55|12.55|10.75|11.88|10.08|0
1665072600000|2022-10-06 16:10:00|12.33|10.53|12.22|10.42|12.43|10.63|12.2|10.4|0
1665072900000|2022-10-06 16:15:00|12.24|10.44|12.32|10.52|12.41|10.61|12.15|10.35|0
1665073200000|2022-10-06 16:20:00|12.35|10.55|12.61|10.81|12.64|10.84|12.32|10.52|0
1665073500000|2022-10-06 16:25:00|12.62|10.82|12.79|10.99|12.82|11.02|12.62|10.82|0
1665073800000|2022-10-06 16:30:00|12.78|10.98|12.79|10.99|12.83|11.03|12.53|10.73|0
1665074100000|2022-10-06 16:35:00|12.78|10.98|12.88|11.08|12.9|11.1|12.68|10.88|0
1665074400000|2022-10-06 16:40:00|12.84|11.04|13.11|11.31|13.14|11.34|12.78|10.98|0
1665074700000|2022-10-06 16:45:00|13.09|11.29|13.13|11.33|13.32|11.52|13|11.2|0
1665075000000|2022-10-06 16:50:00|13.15|11.35|12.98|11.18|13.15|11.35|12.96|11.16|0
1665075300000|2022-10-06 16:55:00|13.02|11.22|12.89|11.09|13.07|11.27|12.87|11.07|0
1665075600000|2022-10-06 17:00:00|12.88|11.08|12.75|10.95|13.01|11.21|12.67|10.87|0
1665075900000|2022-10-06 17:05:00|12.77|10.97|12.54|10.74|12.82|11.02|12.5|10.7|0
1665076200000|2022-10-06 17:10:00|12.53|10.73|12.97|11.17|12.97|11.17|12.5|10.7|0
1665076500000|2022-10-06 17:15:00|12.96|11.16|12.93|11.13|13.09|11.29|12.83|11.03|0
1665076800000|2022-10-06 17:20:00|12.92|11.12|12.93|11.13|13.12|11.32|12.89|11.09|0
1665077100000|2022-10-06 17:25:00|12.92|11.12|13.05|11.25|13.05|11.25|12.78|10.98|0
1665077400000|2022-10-06 17:30:00|13.03|11.23|12.69|10.89|13.03|11.23|12.59|10.79|0
1665077700000|2022-10-06 17:35:00|12.7|10.9|12.55|10.75|12.73|10.93|12.5|10.7|0
1665078000000|2022-10-06 17:40:00|12.54|10.74|12.83|11.03|12.83|11.03|12.54|10.74|0
1665078300000|2022-10-06 17:45:00|12.81|11.01|12.89|11.09|12.9|11.1|12.76|10.96|0
1665078600000|2022-10-06 17:50:00|12.9|11.1|12.85|11.05|12.93|11.13|12.7|10.9|0
1665078900000|2022-10-06 17:55:00|12.84|11.04|12.85|11.05|12.99|11.19|12.81|11.01|0
1665079200000|2022-10-06 18:00:00|12.86|11.06|12.16|10.36|12.86|11.06|11.82|10.02|0
1665079500000|2022-10-06 18:05:00|12.17|10.37|12.09|10.29|12.19|10.39|12|10.2|0
1665079800000|2022-10-06 18:10:00|12.08|10.28|12.1|10.3|12.19|10.39|11.99|10.19|0
1665080100000|2022-10-06 18:15:00|12.08|10.28|11.9|10.1|12.09|10.29|11.85|10.05|0
1665080400000|2022-10-06 18:20:00|11.88|10.08|12.04|10.24|12.1|10.3|11.88|10.08|0
1665080700000|2022-10-06 18:25:00|12.05|10.25|12.01|10.21|12.16|10.36|11.98|10.18|0
1665081000000|2022-10-06 18:30:00|12.04|10.24|11.91|10.11|12.27|10.47|11.83|10.03|0
1665081300000|2022-10-06 18:35:00|11.99|10.19|11.98|10.18|12.17|10.37|11.94|10.14|0
1665081600000|2022-10-06 18:40:00|11.97|10.17|11.85|10.05|12.07|10.27|11.83|10.03|0
1665081900000|2022-10-06 18:45:00|11.81|10.01|11.6|9.8|11.85|10.05|11.6|9.8|0
1665082200000|2022-10-06 18:50:00|11.59|9.79|11.66|9.86|11.68|9.88|11.39|9.59|0
1665082500000|2022-10-06 18:55:00|11.64|9.84|12.3|10.5|12.45|10.65|11.64|9.84|0
1665082800000|2022-10-06 19:00:00|12.28|10.48|12.27|10.47|12.35|10.55|12.02|10.22|0
1665083100000|2022-10-06 19:05:00|12.2|10.4|12.21|10.41|12.24|10.44|12.07|10.27|0
1665083400000|2022-10-06 19:10:00|12.2|10.4|12.31|10.51|12.32|10.52|11.94|10.14|0
1665083700000|2022-10-06 19:15:00|12.32|10.52|12.27|10.47|12.41|10.61|12.14|10.34|0
1665084000000|2022-10-06 19:20:00|12.26|10.46|12.46|10.66|12.73|10.93|12.2|10.4|0
1665084300000|2022-10-06 19:25:00|12.47|10.67|12.79|10.99|12.79|10.99|12.42|10.62|0
1665084600000|2022-10-06 19:30:00|12.82|11.02|12.61|10.81|12.86|11.06|12.54|10.74|0
1665084900000|2022-10-06 19:35:00|12.63|10.83|12.51|10.71|12.65|10.85|12.46|10.66|0
1665085200000|2022-10-06 19:40:00|12.47|10.67|12.54|10.74|12.62|10.82|12.38|10.58|0
1665085500000|2022-10-06 19:45:00|12.5|10.7|12.36|10.56|12.67|10.87|12.31|10.51|0
1665085800000|2022-10-06 19:50:00|12.44|10.64|12.41|10.61|12.5|10.7|12.2|10.4|0
1665086100000|2022-10-06 19:55:00|12.42|10.62|12.17|10.37|12.6|10.8|12.03|10.23|0
1665086400000|2022-10-06 20:00:00|12.16|10.36|12.28|10.48|12.29|10.49|12.06|10.26|0
1665086700000|2022-10-06 20:05:00|12.29|10.49|12.22|10.42|12.37|10.57|12.22|10.42|0
1665087000000|2022-10-06 20:10:00|12.2|10.4|12.11|10.31|12.23|10.43|12.11|10.31|0
1665087300000|2022-10-06 20:15:00|12.25|10.25|12.02|10.02|12.3|10.3|11.97|9.97|0
1665087600000|2022-10-06 20:20:00|12.03|10.03|12.14|10.14|12.16|10.16|12|10|0
1665087900000|2022-10-06 20:25:00|12.12|10.12|12.03|10.03|12.13|10.13|12.01|10.01|0
1665088200000|2022-10-06 20:30:00|12.04|10.04|12|10|12.11|10.11|11.98|9.98|0
1665088500000|2022-10-06 20:35:00|11.98|9.98|12.03|10.03|12.11|10.11|11.98|9.98|0
1665088800000|2022-10-06 20:40:00|12.04|10.04|12.08|10.08|12.15|10.15|12.01|10.01|0
1665089100000|2022-10-06 20:45:00|12.07|10.07|12.03|10.03|12.15|10.15|12.03|10.03|0
1665089400000|2022-10-06 20:50:00|12.02|10.02|12.07|10.07|12.09|10.09|11.98|9.98|0
1665089700000|2022-10-06 20:55:00|12.06|10.06|12.02|10.02|12.11|10.11|12.02|10.02|0
1665090000000|2022-10-06 21:00:00|12.04|10.04|12.02|10.02|12.05|10.05|12.01|10.01|0
1665090300000|2022-10-06 21:05:00|12.03|10.03|11.99|9.99|12.03|10.03|11.99|9.99|0
1665090600000|2022-10-06 21:10:00|11.98|9.98|11.97|9.97|11.98|9.98|11.97|9.97|0
1665090900000|2022-10-06 21:15:00|11.96|9.96|11.96|9.96|11.96|9.96|11.96|9.96|0
1665091200000|2022-10-06 21:20:00|11.97|9.97|12|10|12|10|11.96|9.96|0
1665092100000|2022-10-06 21:35:00|11.98|9.98|11.97|9.97|11.98|9.98|11.95|9.95|0
1665092400000|2022-10-06 21:40:00|11.95|9.95|11.96|9.96|11.97|9.97|11.95|9.95|0
1665092700000|2022-10-06 21:45:00|12|10|11.99|9.99|12.02|10.02|11.97|9.97|0
1665093000000|2022-10-06 21:50:00|11.98|9.98|11.98|9.98|12|10|11.98|9.98|0
1665093300000|2022-10-06 21:55:00|11.99|9.99|11.99|9.99|12.01|10.01|11.98|9.98|0
1665093600000|2022-10-06 22:00:00|11.7|9.7|11.94|9.94|11.96|9.96|11.6|9.6|0
1665093900000|2022-10-06 22:05:00|11.95|9.95|11.88|9.88|11.96|9.96|11.76|9.76|0
1665094200000|2022-10-06 22:10:00|11.89|9.89|11.94|9.94|11.99|9.99|11.83|9.83|0
1665094500000|2022-10-06 22:15:00|11.95|9.95|11.97|9.97|11.98|9.98|11.94|9.94|0
1665094800000|2022-10-06 22:20:00|11.99|9.99|11.87|9.87|12.03|10.03|11.87|9.87|0
1665095100000|2022-10-06 22:25:00|11.88|9.88|11.88|9.88|11.93|9.93|11.84|9.84|0
1665095400000|2022-10-06 22:30:00|11.89|9.89|11.94|9.94|12|10|11.89|9.89|0
1665095700000|2022-10-06 22:35:00|11.96|9.96|11.94|9.94|12|10|11.93|9.93|0
1665096000000|2022-10-06 22:40:00|11.93|9.93|11.94|9.94|12.01|10.01|11.93|9.93|0
1665096300000|2022-10-06 22:45:00|11.95|9.95|11.9|9.9|11.98|9.98|11.9|9.9|0
1665096600000|2022-10-06 22:50:00|11.89|9.89|11.65|9.65|11.89|9.89|11.65|9.65|0
1665096900000|2022-10-06 22:55:00|11.66|9.66|11.61|9.61|11.69|9.69|11.57|9.57|0
1665097200000|2022-10-06 23:00:00|11.6|9.6|11.79|9.79|11.8|9.8|11.58|9.58|0
1665097500000|2022-10-06 23:05:00|11.78|9.78|11.75|9.75|11.83|9.83|11.73|9.73|0
1665097800000|2022-10-06 23:10:00|11.73|9.73|11.78|9.78|11.78|9.78|11.72|9.72|0
1665098100000|2022-10-06 23:15:00|11.79|9.79|11.78|9.78|11.8|9.8|11.73|9.73|0
1665098400000|2022-10-06 23:20:00|11.77|9.77|11.79|9.79|11.8|9.8|11.75|9.75|0
1665098700000|2022-10-06 23:25:00|11.8|9.8|11.94|9.94|11.96|9.96|11.8|9.8|0
1665099000000|2022-10-06 23:30:00|11.95|9.95|11.87|9.87|11.97|9.97|11.86|9.86|0
1665099300000|2022-10-06 23:35:00|11.86|9.86|11.7|9.7|11.87|9.87|11.68|9.68|0
1665099600000|2022-10-06 23:40:00|11.71|9.71|11.65|9.65|11.71|9.71|11.63|9.63|0
1665099900000|2022-10-06 23:45:00|11.66|9.66|11.67|9.67|11.71|9.71|11.61|9.61|0
1665100200000|2022-10-06 23:50:00|11.68|9.68|11.6|9.6|11.71|9.71|11.58|9.58|0
1665100500000|2022-10-06 23:55:00|11.61|9.61|11.6|9.6|11.63|9.63|11.52|9.52|0
1665100800000|2022-10-07 00:00:00|11.61|9.61|11.65|9.65|11.73|9.73|11.59|9.59|0
1665101100000|2022-10-07 00:05:00|11.64|9.64|11.77|9.77|11.81|9.81|11.58|9.58|0
1665101400000|2022-10-07 00:10:00|11.75|9.75|11.76|9.76|11.8|9.8|11.71|9.71|0
1665101700000|2022-10-07 00:15:00|11.74|9.74|11.82|9.82|11.82|9.82|11.72|9.72|0
1665102000000|2022-10-07 00:20:00|11.83|9.83|11.88|9.88|11.93|9.93|11.83|9.83|0
1665102300000|2022-10-07 00:25:00|11.9|9.9|11.86|9.86|11.97|9.97|11.86|9.86|0
1665102600000|2022-10-07 00:30:00|11.87|9.87|11.91|9.91|11.96|9.96|11.87|9.87|0
1665102900000|2022-10-07 00:35:00|11.92|9.92|11.94|9.94|11.97|9.97|11.84|9.84|0
1665103200000|2022-10-07 00:40:00|11.93|9.93|11.91|9.91|11.94|9.94|11.85|9.85|0
1665103500000|2022-10-07 00:45:00|11.9|9.9|11.78|9.78|11.93|9.93|11.74|9.74|0
1665103800000|2022-10-07 00:50:00|11.8|9.8|11.81|9.81|11.87|9.87|11.77|9.77|0
1665104100000|2022-10-07 00:55:00|11.82|9.82|11.81|9.81|11.84|9.84|11.72|9.72|0
1665104400000|2022-10-07 01:00:00|11.82|9.82|11.78|9.78|11.86|9.86|11.74|9.74|0
1665104700000|2022-10-07 01:05:00|11.79|9.79|11.86|9.86|11.86|9.86|11.78|9.78|0
1665105000000|2022-10-07 01:10:00|11.85|9.85|11.83|9.83|11.86|9.86|11.82|9.82|0
1665105300000|2022-10-07 01:15:00|11.85|9.85|11.85|9.85|11.85|9.85|11.73|9.73|0
1665105600000|2022-10-07 01:20:00|11.88|9.88|11.97|9.97|11.99|9.99|11.82|9.82|0
1665105900000|2022-10-07 01:25:00|12.02|10.02|11.98|9.98|12.02|10.02|11.96|9.96|0
1665106200000|2022-10-07 01:30:00|11.97|9.97|11.87|9.87|11.97|9.97|11.86|9.86|0
1665106500000|2022-10-07 01:35:00|11.86|9.86|12.04|10.04|12.04|10.04|11.86|9.86|0
1665106800000|2022-10-07 01:40:00|12.03|10.03|12.05|10.05|12.1|10.1|11.99|9.99|0
1665107100000|2022-10-07 01:45:00|12.04|10.04|11.96|9.96|12.05|10.05|11.96|9.96|0
1665107400000|2022-10-07 01:50:00|11.97|9.97|12.01|10.01|12.03|10.03|11.93|9.93|0
1665107700000|2022-10-07 01:55:00|12|10|12.03|10.03|12.04|10.04|11.95|9.95|0
1665108000000|2022-10-07 02:00:00|12.04|10.04|12.04|10.04|12.07|10.07|12|10|0
1665108300000|2022-10-07 02:05:00|12.03|10.03|11.93|9.93|12.03|10.03|11.92|9.92|0
1665108600000|2022-10-07 02:10:00|11.94|9.94|11.99|9.99|12|10|11.93|9.93|0
1665108900000|2022-10-07 02:15:00|12|10|12.13|10.13|12.13|10.13|12|10|0
1665109200000|2022-10-07 02:20:00|12.14|10.14|12.08|10.08|12.14|10.14|12.06|10.06|0
1665109500000|2022-10-07 02:25:00|12.07|10.07|12.02|10.02|12.2|10.2|11.99|9.99|0
1665109800000|2022-10-07 02:30:00|12.03|10.03|12.03|10.03|12.08|10.08|12|10|0
1665110100000|2022-10-07 02:35:00|12.04|10.04|12.15|10.15|12.18|10.18|12.03|10.03|0
1665110400000|2022-10-07 02:40:00|12.17|10.17|12.21|10.21|12.24|10.24|12.11|10.11|0
1665110700000|2022-10-07 02:45:00|12.2|10.2|12.29|10.29|12.35|10.35|12.15|10.15|0
1665111000000|2022-10-07 02:50:00|12.27|10.27|12.19|10.19|12.29|10.29|12.19|10.19|0
1665111300000|2022-10-07 02:55:00|12.2|10.2|12.19|10.19|12.22|10.22|12.16|10.16|0
1665111600000|2022-10-07 03:00:00|12.2|10.2|12.14|10.14|12.25|10.25|12.13|10.13|0
1665111900000|2022-10-07 03:05:00|12.15|10.15|12.1|10.1|12.16|10.16|12.1|10.1|0
1665112200000|2022-10-07 03:10:00|12.12|10.12|12.06|10.06|12.15|10.15|12.02|10.02|0
1665112500000|2022-10-07 03:15:00|12.04|10.04|12.13|10.13|12.15|10.15|12.04|10.04|0
1665112800000|2022-10-07 03:20:00|12.12|10.12|12.04|10.04|12.17|10.17|12|10|0
1665113100000|2022-10-07 03:25:00|12.05|10.05|11.95|9.95|12.08|10.08|11.95|9.95|0
1665113400000|2022-10-07 03:30:00|11.96|9.96|11.82|9.82|11.96|9.96|11.82|9.82|0
1665113700000|2022-10-07 03:35:00|11.83|9.83|11.82|9.82|11.86|9.86|11.79|9.79|0
1665114000000|2022-10-07 03:40:00|11.83|9.83|11.9|9.9|11.93|9.93|11.83|9.83|0
1665114300000|2022-10-07 03:45:00|11.91|9.91|11.86|9.86|11.92|9.92|11.85|9.85|0
1665114600000|2022-10-07 03:50:00|11.85|9.85|11.85|9.85|11.91|9.91|11.85|9.85|0
1665114900000|2022-10-07 03:55:00|11.84|9.84|11.87|9.87|11.9|9.9|11.83|9.83|0
1665115200000|2022-10-07 04:00:00|11.88|9.88|11.9|9.9|11.93|9.93|11.82|9.82|0
1665115500000|2022-10-07 04:05:00|11.89|9.89|11.93|9.93|11.96|9.96|11.87|9.87|0
1665115800000|2022-10-07 04:10:00|11.92|9.92|11.91|9.91|11.94|9.94|11.88|9.88|0
1665116100000|2022-10-07 04:15:00|11.92|9.92|11.92|9.92|11.94|9.94|11.91|9.91|0
1665116400000|2022-10-07 04:20:00|11.91|9.91|11.9|9.9|11.93|9.93|11.88|9.88|0
1665116700000|2022-10-07 04:25:00|11.89|9.89|11.93|9.93|11.94|9.94|11.87|9.87|0
1665117000000|2022-10-07 04:30:00|11.94|9.94|11.68|9.68|11.95|9.95|11.68|9.68|0
1665117300000|2022-10-07 04:35:00|11.66|9.66|11.68|9.68|11.73|9.73|11.64|9.64|0
1665117600000|2022-10-07 04:40:00|11.7|9.7|11.72|9.72|11.72|9.72|11.65|9.65|0
1665117900000|2022-10-07 04:45:00|11.71|9.71|11.72|9.72|11.73|9.73|11.7|9.7|0
1665118200000|2022-10-07 04:50:00|11.71|9.71|11.67|9.67|11.71|9.71|11.59|9.59|0
1665118500000|2022-10-07 04:55:00|11.68|9.68|11.62|9.62|11.69|9.69|11.6|9.6|0
1665118800000|2022-10-07 05:00:00|11.61|9.61|11.63|9.63|11.69|9.69|11.6|9.6|0
1665119100000|2022-10-07 05:05:00|11.64|9.64|11.64|9.64|11.69|9.69|11.62|9.62|0
1665119400000|2022-10-07 05:10:00|11.65|9.65|11.55|9.55|11.68|9.68|11.53|9.53|0
1665119700000|2022-10-07 05:15:00|11.56|9.56|11.57|9.57|11.61|9.61|11.54|9.54|0
1665120000000|2022-10-07 05:20:00|11.56|9.56|11.7|9.7|11.71|9.71|11.56|9.56|0
1665120300000|2022-10-07 05:25:00|11.69|9.69|11.6|9.6|11.7|9.7|11.5|9.5|0
1665120600000|2022-10-07 05:30:00|11.59|9.59|11.54|9.54|11.61|9.61|11.5|9.5|0
1665120900000|2022-10-07 05:35:00|11.55|9.55|11.67|9.67|11.68|9.68|11.54|9.54|0
1665121200000|2022-10-07 05:40:00|11.66|9.66|11.7|9.7|11.7|9.7|11.66|9.66|0
1665121500000|2022-10-07 05:45:00|11.69|9.69|11.77|9.77|11.84|9.84|11.69|9.69|0
1665121800000|2022-10-07 05:50:00|11.78|9.78|11.78|9.78|11.82|9.82|11.7|9.7|0
1665122100000|2022-10-07 05:55:00|11.77|9.77|11.7|9.7|11.83|9.83|11.7|9.7|0
1665122400000|2022-10-07 06:00:00|11.71|9.71|11.57|9.57|11.74|9.74|11.54|9.54|0
1665122700000|2022-10-07 06:05:00|11.55|9.55|11.79|9.79|11.82|9.82|11.54|9.54|0
1665123000000|2022-10-07 06:10:00|11.78|9.78|11.67|9.67|11.81|9.81|11.67|9.67|0
1665123300000|2022-10-07 06:15:00|11.68|9.68|11.64|9.64|11.71|9.71|11.6|9.6|0
1665123600000|2022-10-07 06:20:00|11.65|9.65|11.46|9.46|11.88|9.88|11.46|9.46|0
1665123900000|2022-10-07 06:25:00|11.48|9.48|11.31|9.31|11.48|9.48|11.19|9.19|0
1665124200000|2022-10-07 06:30:00|11.28|9.28|11.38|9.38|11.98|9.98|11.27|9.27|0
1665124500000|2022-10-07 06:35:00|11.37|9.37|11.28|9.28|11.39|9.39|11.26|9.26|0
1665124800000|2022-10-07 06:40:00|11.29|9.29|11.36|9.36|11.43|9.43|11.29|9.29|0
1665125100000|2022-10-07 06:45:00|11.35|9.35|11.39|9.39|11.45|9.45|11.27|9.27|0
1665125400000|2022-10-07 06:50:00|11.4|9.4|11.46|9.46|11.48|9.48|11.38|9.38|0
1665125700000|2022-10-07 06:55:00|11.47|9.47|11.47|9.47|11.51|9.51|11.3|9.3|0
1665126000000|2022-10-07 07:00:00|11.48|9.48|11.78|9.78|11.78|9.78|11.36|9.36|0
1665126300000|2022-10-07 07:05:00|11.67|9.87|11.83|10.03|11.91|10.11|11.55|9.75|0
1665126600000|2022-10-07 07:10:00|11.86|10.06|11.88|10.08|11.94|10.14|11.78|9.98|0
1665126900000|2022-10-07 07:15:00|11.89|10.09|11.68|9.88|11.94|10.14|11.64|9.84|0
1665127200000|2022-10-07 07:20:00|11.7|9.9|11.72|9.92|11.78|9.98|11.58|9.78|0
1665127500000|2022-10-07 07:25:00|11.71|9.91|11.6|9.8|11.75|9.95|11.51|9.71|0
1665127800000|2022-10-07 07:30:00|11.59|9.79|11.48|9.68|11.6|9.8|11.42|9.62|0
1665128100000|2022-10-07 07:35:00|11.49|9.69|11.65|9.85|11.65|9.85|11.49|9.69|0
1665128400000|2022-10-07 07:40:00|11.64|9.84|11.47|9.67|11.73|9.93|11.44|9.64|0
1665128700000|2022-10-07 07:45:00|11.5|9.7|11.46|9.66|11.5|9.7|11.31|9.51|0
1665129000000|2022-10-07 07:50:00|11.47|9.67|11.48|9.68|11.54|9.74|11.4|9.6|0
1665129300000|2022-10-07 07:55:00|11.52|9.72|11.4|9.6|11.55|9.75|11.37|9.57|0
1665129600000|2022-10-07 08:00:00|11.38|9.58|11.37|9.57|11.43|9.63|11.19|9.39|0
1665129900000|2022-10-07 08:05:00|11.36|9.56|11.39|9.59|11.43|9.63|11.29|9.49|0
1665130200000|2022-10-07 08:10:00|11.4|9.6|11.44|9.64|11.52|9.72|11.37|9.57|0
1665130500000|2022-10-07 08:15:00|11.42|9.62|11.4|9.6|11.45|9.65|11.37|9.57|0
1665130800000|2022-10-07 08:20:00|11.39|9.59|11.59|9.79|11.61|9.81|11.39|9.59|0
1665131100000|2022-10-07 08:25:00|11.6|9.8|11.43|9.63|11.61|9.81|11.42|9.62|0
1665131400000|2022-10-07 08:30:00|11.45|9.65|11.54|9.74|11.54|9.74|11.45|9.65|0
1665131700000|2022-10-07 08:35:00|11.53|9.73|11.49|9.69|11.62|9.82|11.39|9.59|0
1665132000000|2022-10-07 08:40:00|11.48|9.68|11.54|9.74|11.6|9.8|11.48|9.68|0
1665132300000|2022-10-07 08:45:00|11.53|9.73|11.63|9.83|11.63|9.83|11.49|9.69|0
1665132600000|2022-10-07 08:50:00|11.62|9.82|11.64|9.84|11.68|9.88|11.61|9.81|0
1665132900000|2022-10-07 08:55:00|11.65|9.85|11.69|9.89|11.7|9.9|11.64|9.84|0
1665133200000|2022-10-07 09:00:00|11.68|9.88|11.85|10.05|11.89|10.09|11.63|9.83|0
1665133500000|2022-10-07 09:05:00|11.86|10.06|11.92|10.12|11.92|10.12|11.8|10|0
1665133800000|2022-10-07 09:10:00|11.91|10.11|11.85|10.05|11.91|10.11|11.83|10.03|0
1665134100000|2022-10-07 09:15:00|11.86|10.06|11.76|9.96|11.99|10.19|11.66|9.86|0
1665134400000|2022-10-07 09:20:00|11.77|9.97|11.83|10.03|11.84|10.04|11.71|9.91|0
1665134700000|2022-10-07 09:25:00|11.82|10.02|11.73|9.93|11.82|10.02|11.65|9.85|0
1665135000000|2022-10-07 09:30:00|11.71|9.91|11.81|10.01|11.82|10.02|11.67|9.87|0
1665135300000|2022-10-07 09:35:00|11.8|10|11.88|10.08|11.9|10.1|11.69|9.89|0
1665135600000|2022-10-07 09:40:00|11.89|10.09|11.82|10.02|11.89|10.09|11.77|9.97|0
1665135900000|2022-10-07 09:45:00|11.81|10.01|11.76|9.96|11.82|10.02|11.72|9.92|0
1665136200000|2022-10-07 09:50:00|11.77|9.97|11.85|10.05|11.86|10.06|11.76|9.96|0
1665136500000|2022-10-07 09:55:00|11.84|10.04|11.78|9.98|11.85|10.05|11.78|9.98|0
1665136800000|2022-10-07 10:00:00|11.83|10.03|11.59|9.79|11.83|10.03|11.58|9.78|0
1665137100000|2022-10-07 10:05:00|11.58|9.78|11.74|9.94|11.74|9.94|11.57|9.77|0
1665137400000|2022-10-07 10:10:00|11.72|9.92|11.53|9.73|11.79|9.99|11.53|9.73|0
1665137700000|2022-10-07 10:15:00|11.56|9.76|11.5|9.7|11.59|9.79|11.45|9.65|0
1665138000000|2022-10-07 10:20:00|11.49|9.69|11.5|9.7|11.52|9.72|11.45|9.65|0
1665138300000|2022-10-07 10:25:00|11.48|9.68|11.44|9.64|11.48|9.68|11.39|9.59|0
1665138600000|2022-10-07 10:30:00|11.43|9.63|11.45|9.65|11.47|9.67|11.37|9.57|0
1665138900000|2022-10-07 10:35:00|11.46|9.66|11.54|9.74|11.54|9.74|11.46|9.66|0
1665139200000|2022-10-07 10:40:00|11.55|9.75|11.59|9.79|11.59|9.79|11.48|9.68|0
1665139500000|2022-10-07 10:45:00|11.58|9.78|11.63|9.83|11.67|9.87|11.56|9.76|0
1665139800000|2022-10-07 10:50:00|11.64|9.84|11.54|9.74|11.65|9.85|11.54|9.74|0
1665140100000|2022-10-07 10:55:00|11.55|9.75|11.63|9.83|11.66|9.86|11.54|9.74|0
1665140400000|2022-10-07 11:00:00|11.62|9.82|11.69|9.89|11.69|9.89|11.56|9.76|0
1665140700000|2022-10-07 11:05:00|11.7|9.9|11.76|9.96|11.8|10|11.68|9.88|0
1665141000000|2022-10-07 11:10:00|11.77|9.97|11.77|9.97|11.83|10.03|11.73|9.93|0
1665141300000|2022-10-07 11:15:00|11.76|9.96|11.76|9.96|11.8|10|11.73|9.93|0
1665141600000|2022-10-07 11:20:00|11.75|9.95|11.63|9.83|11.75|9.95|11.61|9.81|0
1665141900000|2022-10-07 11:25:00|11.64|9.84|11.63|9.83|11.68|9.88|11.62|9.82|0
1665142200000|2022-10-07 11:30:00|11.64|9.84|11.78|9.98|11.78|9.98|11.62|9.82|0
1665142500000|2022-10-07 11:35:00|11.79|9.99|11.53|9.73|11.79|9.99|11.51|9.71|0
1665142800000|2022-10-07 11:40:00|11.54|9.74|11.57|9.77|11.63|9.83|11.53|9.73|0
1665143100000|2022-10-07 11:45:00|11.59|9.79|11.7|9.9|11.71|9.91|11.57|9.77|0
1665143400000|2022-10-07 11:50:00|11.69|9.89|11.78|9.98|11.78|9.98|11.66|9.86|0
1665143700000|2022-10-07 11:55:00|11.77|9.97|11.66|9.86|11.78|9.98|11.59|9.79|0
1665144000000|2022-10-07 12:00:00|11.65|9.85|11.67|9.87|11.7|9.9|11.58|9.78|0
1665144300000|2022-10-07 12:05:00|11.69|9.89|11.67|9.87|11.73|9.93|11.62|9.82|0
1665144600000|2022-10-07 12:10:00|11.69|9.89|11.77|9.97|11.78|9.98|11.62|9.82|0
1665144900000|2022-10-07 12:15:00|11.79|9.99|11.97|10.17|12.04|10.24|11.74|9.94|0
1665145200000|2022-10-07 12:20:00|11.93|10.13|11.99|10.19|12.03|10.23|11.84|10.04|0
1665145500000|2022-10-07 12:25:00|12|10.2|11.76|9.96|12.05|10.25|11.74|9.94|0
1665145800000|2022-10-07 12:30:00|12.46|10.66|11.08|9.28|12.46|10.66|9.79|7.99|0
1665146100000|2022-10-07 12:35:00|11.06|9.26|10.51|8.71|11.19|9.39|10.3|8.5|0
1665146400000|2022-10-07 12:40:00|10.49|8.69|9.94|8.14|10.49|8.69|9.92|8.12|0
1665146700000|2022-10-07 12:45:00|9.97|8.17|9.6|7.8|10.04|8.24|9.6|7.8|0
1665147000000|2022-10-07 12:50:00|9.56|7.76|9.79|7.99|10.06|8.26|9.4|7.6|0
1665147300000|2022-10-07 12:55:00|9.8|8|10.18|8.38|10.21|8.41|9.75|7.95|0
1665147600000|2022-10-07 13:00:00|10.16|8.36|10.06|8.26|10.32|8.52|9.91|8.11|0
1665147900000|2022-10-07 13:05:00|10.02|8.22|10.12|8.32|10.15|8.35|9.83|8.03|0
1665148200000|2022-10-07 13:10:00|10.14|8.34|10.33|8.53|10.37|8.57|10.07|8.27|0
1665148500000|2022-10-07 13:15:00|10.32|8.52|10.46|8.66|10.5|8.7|10.22|8.42|0
1665148800000|2022-10-07 13:20:00|10.44|8.64|10.2|8.4|10.44|8.64|10.19|8.39|0
1665149100000|2022-10-07 13:25:00|10.18|8.38|10.12|8.32|10.26|8.46|10.1|8.3|0
1665149400000|2022-10-07 13:30:00|10.13|8.33|9.95|8.15|10.26|8.46|9.63|7.83|0
1665149700000|2022-10-07 13:35:00|9.86|8.06|9.87|8.07|10.07|8.27|9.69|7.89|0
1665150000000|2022-10-07 13:40:00|9.89|8.09|9.28|7.48|10.14|8.34|9.22|7.42|0
1665150300000|2022-10-07 13:45:00|9.24|7.44|9.08|7.28|9.38|7.58|9.07|7.27|0
1665150600000|2022-10-07 13:50:00|9.03|7.23|9|7.2|9.18|7.38|8.94|7.14|0
1665150900000|2022-10-07 13:55:00|8.96|7.16|8.77|6.97|9.01|7.21|8.71|6.91|0
1665151200000|2022-10-07 14:00:00|8.75|6.95|8.93|7.13|9.17|7.37|8.67|6.87|0
1665151500000|2022-10-07 14:05:00|8.92|7.12|9.17|7.37|9.28|7.48|8.9|7.1|0
1665151800000|2022-10-07 14:10:00|9.14|7.34|9.17|7.37|9.32|7.52|9.11|7.31|0
1665152100000|2022-10-07 14:15:00|9.16|7.36|9.41|7.61|9.43|7.63|9.14|7.34|0
1665152400000|2022-10-07 14:20:00|9.4|7.6|9.48|7.68|9.66|7.86|9.35|7.55|0
1665152700000|2022-10-07 14:25:00|9.47|7.67|9.24|7.44|9.57|7.77|9.22|7.42|0
1665153000000|2022-10-07 14:30:00|9.26|7.46|9.15|7.35|9.32|7.52|9.11|7.31|0
1665153300000|2022-10-07 14:35:00|9.16|7.36|9.03|7.23|9.17|7.37|9.02|7.22|0
1665153600000|2022-10-07 14:40:00|9.04|7.24|9.59|7.79|9.63|7.83|9.04|7.24|0
1665153900000|2022-10-07 14:45:00|9.63|7.83|9.74|7.94|9.86|8.06|9.6|7.8|0
1665154200000|2022-10-07 14:50:00|9.76|7.96|9.71|7.91|9.78|7.98|9.47|7.67|0
1665154500000|2022-10-07 14:55:00|9.72|7.92|9.35|7.55|9.82|8.02|9.29|7.49|0
1665154800000|2022-10-07 15:00:00|9.32|7.52|9.53|7.73|9.57|7.77|9.32|7.52|0
1665155100000|2022-10-07 15:05:00|9.5|7.7|9.26|7.46|9.51|7.71|9.22|7.42|0
1665155400000|2022-10-07 15:10:00|9.22|7.42|9.25|7.45|9.36|7.56|9.14|7.34|0
1665155700000|2022-10-07 15:15:00|9.26|7.46|8.94|7.14|9.29|7.49|8.94|7.14|0
1665156000000|2022-10-07 15:20:00|8.96|7.16|8.99|7.19|9.04|7.24|8.85|7.05|0
1665156300000|2022-10-07 15:25:00|9|7.2|9.07|7.27|9.13|7.33|8.94|7.14|0
1665156600000|2022-10-07 15:30:00|9.32|7.52|9.18|7.38|9.43|7.63|9.15|7.35|0
1665156900000|2022-10-07 15:35:00|9.19|7.39|9.27|7.47|9.37|7.57|9.16|7.36|0
1665157200000|2022-10-07 15:40:00|9.25|7.45|9.13|7.33|9.32|7.52|9.02|7.22|0
1665157500000|2022-10-07 15:45:00|9.12|7.32|9|7.2|9.2|7.4|9|7.2|0
1665157800000|2022-10-07 15:50:00|8.99|7.19|8.85|7.05|9.02|7.22|8.83|7.03|0
1665158100000|2022-10-07 15:55:00|8.84|7.04|8.95|7.15|9.01|7.21|8.83|7.03|0
1665158400000|2022-10-07 16:00:00|8.94|7.14|8.99|7.19|9.01|7.21|8.83|7.03|0
1665158700000|2022-10-07 16:05:00|9.01|7.21|9.01|7.21|9.08|7.28|8.91|7.11|0
1665159000000|2022-10-07 16:10:00|9.03|7.23|8.93|7.13|9.14|7.34|8.92|7.12|0
1665159300000|2022-10-07 16:15:00|8.94|7.14|8.89|7.09|8.99|7.19|8.88|7.08|0
1665159600000|2022-10-07 16:20:00|8.88|7.08|8.62|6.82|8.91|7.11|8.58|6.78|0
1665159900000|2022-10-07 16:25:00|8.61|6.81|8.61|6.81|8.7|6.9|8.56|6.76|0
1665160200000|2022-10-07 16:30:00|8.59|6.79|8.64|6.84|8.68|6.88|8.49|6.69|0
1665160500000|2022-10-07 16:35:00|8.63|6.83|8.68|6.88|8.7|6.9|8.6|6.8|0
1665160800000|2022-10-07 16:40:00|8.69|6.89|8.54|6.74|8.69|6.89|8.52|6.72|0
1665161100000|2022-10-07 16:45:00|8.55|6.75|8.47|6.67|8.56|6.76|8.44|6.64|0
1665161400000|2022-10-07 16:50:00|8.48|6.68|8.47|6.67|8.54|6.74|8.41|6.61|0
1665161700000|2022-10-07 16:55:00|8.48|6.68|8.54|6.74|8.56|6.76|8.46|6.66|0
1665162000000|2022-10-07 17:00:00|8.52|6.72|8.4|6.6|8.52|6.72|8.33|6.53|0
1665162300000|2022-10-07 17:05:00|8.41|6.61|8.32|6.52|8.46|6.66|8.3|6.5|0
1665162600000|2022-10-07 17:10:00|8.33|6.53|8.7|6.9|8.7|6.9|8.32|6.52|0
1665162900000|2022-10-07 17:15:00|8.71|6.91|8.82|7.02|8.86|7.06|8.66|6.86|0
1665163200000|2022-10-07 17:20:00|8.81|7.01|8.7|6.9|8.82|7.02|8.68|6.88|0
1665163500000|2022-10-07 17:25:00|8.69|6.89|8.72|6.92|8.84|7.04|8.69|6.89|0
1665163800000|2022-10-07 17:30:00|8.7|6.9|8.64|6.84|8.73|6.93|8.58|6.78|0
1665164100000|2022-10-07 17:35:00|8.65|6.85|8.69|6.89|8.74|6.94|8.64|6.84|0
1665164400000|2022-10-07 17:40:00|8.7|6.9|8.82|7.02|8.9|7.1|8.68|6.88|0
1665164700000|2022-10-07 17:45:00|8.81|7.01|8.7|6.9|8.87|7.07|8.68|6.88|0
1665165000000|2022-10-07 17:50:00|8.69|6.89|8.64|6.84|8.79|6.99|8.6|6.8|0
1665165300000|2022-10-07 17:55:00|8.65|6.85|8.6|6.8|8.72|6.92|8.52|6.72|0
1665165600000|2022-10-07 18:00:00|8.57|6.77|8.62|6.82|8.69|6.89|8.51|6.71|0
1665165900000|2022-10-07 18:05:00|8.61|6.81|8.62|6.82|8.7|6.9|8.57|6.77|0
1665166200000|2022-10-07 18:10:00|8.6|6.8|8.65|6.85|8.65|6.85|8.45|6.65|0
1665166500000|2022-10-07 18:15:00|8.66|6.86|8.54|6.74|8.71|6.91|8.54|6.74|0
1665166800000|2022-10-07 18:20:00|8.53|6.73|8.38|6.58|8.56|6.76|8.36|6.56|0
1665167100000|2022-10-07 18:25:00|8.39|6.59|8.52|6.72|8.8|7|8.31|6.51|0
1665167400000|2022-10-07 18:30:00|8.51|6.71|8.54|6.74|8.54|6.74|8.41|6.61|0
1665167700000|2022-10-07 18:35:00|8.53|6.73|8.57|6.77|8.65|6.85|8.53|6.73|0
1665168000000|2022-10-07 18:40:00|8.55|6.75|8.47|6.67|8.63|6.83|8.46|6.66|0
1665168300000|2022-10-07 18:45:00|8.48|6.68|8.52|6.72|8.52|6.72|8.38|6.58|0
1665168600000|2022-10-07 18:50:00|8.55|6.75|8.53|6.73|8.56|6.76|8.46|6.66|0
1665168900000|2022-10-07 18:55:00|8.54|6.74|8.56|6.76|8.59|6.79|8.46|6.66|0
1665169200000|2022-10-07 19:00:00|8.55|6.75|8.79|6.99|8.81|7.01|8.55|6.75|0
1665169500000|2022-10-07 19:05:00|8.8|7|8.59|6.79|8.8|7|8.56|6.76|0
1665169800000|2022-10-07 19:10:00|8.6|6.8|8.42|6.62|8.67|6.87|8.42|6.62|0
1665170100000|2022-10-07 19:15:00|8.43|6.63|8.33|6.53|8.49|6.69|8.31|6.51|0
1665170400000|2022-10-07 19:20:00|8.34|6.54|8.28|6.48|8.39|6.59|8.22|6.42|0
1665170700000|2022-10-07 19:25:00|8.29|6.49|8.14|6.34|8.29|6.49|8.06|6.26|0
1665171000000|2022-10-07 19:30:00|8.16|6.36|8.37|6.57|8.45|6.65|7.96|6.16|0
1665171300000|2022-10-07 19:35:00|8.35|6.55|8.7|6.9|8.7|6.9|8.32|6.52|0
1665171600000|2022-10-07 19:40:00|8.76|6.96|8.88|7.08|8.97|7.17|8.67|6.87|0
1665171900000|2022-10-07 19:45:00|8.87|7.07|8.76|6.96|8.88|7.08|8.69|6.89|0
1665172200000|2022-10-07 19:50:00|8.78|6.98|8.53|6.73|9.16|7.36|8.41|6.61|0
1665172500000|2022-10-07 19:55:00|8.54|6.74|8.63|6.83|8.73|6.93|8.4|6.6|0
1665172800000|2022-10-07 20:00:00|8.57|6.77|8.55|6.75|8.63|6.83|8.53|6.73|0
1665173100000|2022-10-07 20:05:00|8.54|6.74|8.45|6.65|8.54|6.74|8.44|6.64|0
1665173400000|2022-10-07 20:10:00|8.44|6.64|8.5|6.7|8.54|6.74|8.42|6.62|0
1665361200000|2022-10-10 00:20:00|8.23|6.23|8.18|6.18|8.26|6.26|8.18|6.18|0
1665361500000|2022-10-10 00:25:00|8.2|6.2|8.22|6.22|8.25|6.25|8.11|6.11|0
1665361800000|2022-10-10 00:30:00|8.21|6.21|8.15|6.15|8.26|6.26|8.15|6.15|0
1665362100000|2022-10-10 00:35:00|8.16|6.16|8.2|6.2|8.29|6.29|8.14|6.14|0
1665362400000|2022-10-10 00:40:00|8.21|6.21|8.36|6.36|8.4|6.4|8.2|6.2|0
1665362700000|2022-10-10 00:45:00|8.37|6.37|8.36|6.36|8.39|6.39|8.31|6.31|0
1665363000000|2022-10-10 00:50:00|8.35|6.35|8.35|6.35|8.42|6.42|8.34|6.34|0
1665363300000|2022-10-10 00:55:00|8.34|6.34|8.28|6.28|8.35|6.35|8.24|6.24|0
1665363600000|2022-10-10 01:00:00|8.3|6.3|8.28|6.28|8.33|6.33|8.22|6.22|0
1665363900000|2022-10-10 01:05:00|8.3|6.3|8.26|6.26|8.38|6.38|8.25|6.25|0
1665364200000|2022-10-10 01:10:00|8.27|6.27|8.33|6.33|8.33|6.33|8.25|6.25|0
1665364500000|2022-10-10 01:15:00|8.34|6.34|8.25|6.25|8.34|6.34|8.22|6.22|0
1665364800000|2022-10-10 01:20:00|8.26|6.26|8.25|6.25|8.3|6.3|8.23|6.23|0
1665365100000|2022-10-10 01:25:00|8.23|6.23|8.21|6.21|8.24|6.24|8.14|6.14|0
1665365400000|2022-10-10 01:30:00|8.2|6.2|8.28|6.28|8.29|6.29|8.18|6.18|0
1665365700000|2022-10-10 01:35:00|8.3|6.3|8.32|6.32|8.35|6.35|8.26|6.26|0
1665366000000|2022-10-10 01:40:00|8.31|6.31|8.44|6.44|8.48|6.48|8.31|6.31|0
1665366300000|2022-10-10 01:45:00|8.43|6.43|8.43|6.43|8.46|6.46|8.41|6.41|0
1665366600000|2022-10-10 01:50:00|8.44|6.44|8.5|6.5|8.57|6.57|8.44|6.44|0
1665366900000|2022-10-10 01:55:00|8.49|6.49|8.43|6.43|8.51|6.51|8.42|6.42|0
1665367200000|2022-10-10 02:00:00|8.44|6.44|8.39|6.39|8.44|6.44|8.37|6.37|0
1665367500000|2022-10-10 02:05:00|8.38|6.38|8.36|6.36|8.4|6.4|8.36|6.36|0
1665367800000|2022-10-10 02:10:00|8.37|6.37|8.36|6.36|8.38|6.38|8.3|6.3|0
1665368100000|2022-10-10 02:15:00|8.33|6.33|8.31|6.31|8.43|6.43|8.3|6.3|0
1665368400000|2022-10-10 02:20:00|8.3|6.3|8.34|6.34|8.35|6.35|8.27|6.27|0
1665368700000|2022-10-10 02:25:00|8.35|6.35|8.41|6.41|8.41|6.41|8.34|6.34|0
1665369000000|2022-10-10 02:30:00|8.4|6.4|8.38|6.38|8.41|6.41|8.35|6.35|0
1665369300000|2022-10-10 02:35:00|8.39|6.39|8.39|6.39|8.41|6.41|8.36|6.36|0
1665369600000|2022-10-10 02:40:00|8.38|6.38|8.35|6.35|8.41|6.41|8.33|6.33|0
1665369900000|2022-10-10 02:45:00|8.36|6.36|8.33|6.33|8.37|6.37|8.29|6.29|0
1665370200000|2022-10-10 02:50:00|8.32|6.32|8.36|6.36|8.37|6.37|8.32|6.32|0
1665370500000|2022-10-10 02:55:00|8.37|6.37|8.39|6.39|8.43|6.43|8.36|6.36|0
1665370800000|2022-10-10 03:00:00|8.4|6.4|8.41|6.41|8.42|6.42|8.4|6.4|0
1665371100000|2022-10-10 03:05:00|8.4|6.4|8.34|6.34|8.41|6.41|8.32|6.32|0
1665371400000|2022-10-10 03:10:00|8.33|6.33|8.39|6.39|8.4|6.4|8.32|6.32|0
1665371700000|2022-10-10 03:15:00|8.4|6.4|8.31|6.31|8.41|6.41|8.29|6.29|0
1665372000000|2022-10-10 03:20:00|8.3|6.3|8.22|6.22|8.31|6.31|8.2|6.2|0
1665372300000|2022-10-10 03:25:00|8.21|6.21|8.26|6.26|8.26|6.26|8.21|6.21|0
1665372600000|2022-10-10 03:30:00|8.25|6.25|8.21|6.21|8.28|6.28|8.19|6.19|0
1665372900000|2022-10-10 03:35:00|8.22|6.22|8.19|6.19|8.22|6.22|8.17|6.17|0
1665373200000|2022-10-10 03:40:00|8.2|6.2|8.25|6.25|8.27|6.27|8.2|6.2|0
1665373500000|2022-10-10 03:45:00|8.26|6.26|8.25|6.25|8.27|6.27|8.23|6.23|0
1665373800000|2022-10-10 03:50:00|8.24|6.24|8.24|6.24|8.27|6.27|8.21|6.21|0
1665374100000|2022-10-10 03:55:00|8.23|6.23|8.27|6.27|8.28|6.28|8.22|6.22|0
1665374400000|2022-10-10 04:00:00|8.26|6.26|8.27|6.27|8.27|6.27|8.22|6.22|0
1665374700000|2022-10-10 04:05:00|8.28|6.28|8.27|6.27|8.31|6.31|8.26|6.26|0
1665375000000|2022-10-10 04:10:00|8.28|6.28|8.31|6.31|8.32|6.32|8.28|6.28|0
1665375300000|2022-10-10 04:15:00|8.32|6.32|8.36|6.36|8.38|6.38|8.32|6.32|0
1665375600000|2022-10-10 04:20:00|8.35|6.35|8.33|6.33|8.37|6.37|8.31|6.31|0
1665375900000|2022-10-10 04:25:00|8.32|6.32|8.31|6.31|8.34|6.34|8.26|6.26|0
1665376200000|2022-10-10 04:30:00|8.32|6.32|8.28|6.28|8.33|6.33|8.27|6.27|0
1665376500000|2022-10-10 04:35:00|8.29|6.29|8.33|6.33|8.33|6.33|8.27|6.27|0
1665376800000|2022-10-10 04:40:00|8.32|6.32|8.38|6.38|8.38|6.38|8.31|6.31|0
1665377100000|2022-10-10 04:45:00|8.37|6.37|8.42|6.42|8.42|6.42|8.36|6.36|0
1665377400000|2022-10-10 04:50:00|8.41|6.41|8.42|6.42|8.44|6.44|8.4|6.4|0
1665377700000|2022-10-10 04:55:00|8.41|6.41|8.41|6.41|8.46|6.46|8.4|6.4|0
1665378000000|2022-10-10 05:00:00|8.4|6.4|8.41|6.41|8.44|6.44|8.38|6.38|0
1665378300000|2022-10-10 05:05:00|8.4|6.4|8.36|6.36|8.42|6.42|8.32|6.32|0
1665378600000|2022-10-10 05:10:00|8.35|6.35|8.32|6.32|8.4|6.4|8.31|6.31|0
1665378900000|2022-10-10 05:15:00|8.33|6.33|8.4|6.4|8.4|6.4|8.32|6.32|0
1665379200000|2022-10-10 05:20:00|8.39|6.39|8.37|6.37|8.4|6.4|8.36|6.36|0
1665379500000|2022-10-10 05:25:00|8.38|6.38|8.46|6.46|8.5|6.5|8.38|6.38|0
1665379800000|2022-10-10 05:30:00|8.45|6.45|8.23|6.23|8.45|6.45|8.18|6.18|0
1665380100000|2022-10-10 05:35:00|8.22|6.22|8.21|6.21|8.28|6.28|8.2|6.2|0
1665380400000|2022-10-10 05:40:00|8.2|6.2|8.2|6.2|8.27|6.27|8.2|6.2|0
1665380700000|2022-10-10 05:45:00|8.21|6.21|8.13|6.13|8.25|6.25|8.12|6.12|0
1665381000000|2022-10-10 05:50:00|8.12|6.12|8.11|6.11|8.18|6.18|8.1|6.1|0
1665381300000|2022-10-10 05:55:00|8.12|6.12|8.11|6.11|8.17|6.17|8.1|6.1|0
1665381600000|2022-10-10 06:00:00|8.15|6.15|8.17|6.17|8.26|6.26|8.13|6.13|0
1665381900000|2022-10-10 06:05:00|8.18|6.18|8.26|6.26|8.33|6.33|8.17|6.17|0
1665382200000|2022-10-10 06:10:00|8.27|6.27|8.37|6.37|8.4|6.4|8.27|6.27|0
1665382500000|2022-10-10 06:15:00|8.38|6.38|8.3|6.3|8.43|6.43|8.3|6.3|0
1665382800000|2022-10-10 06:20:00|8.31|6.31|8.25|6.25|8.35|6.35|8.24|6.24|0
1665383100000|2022-10-10 06:25:00|8.24|6.24|8.26|6.26|8.31|6.31|8.22|6.22|0
1665383400000|2022-10-10 06:30:00|8.27|6.27|8.11|6.11|8.28|6.28|8.11|6.11|0
1665383700000|2022-10-10 06:35:00|8.1|6.1|8.2|6.2|8.21|6.21|8.06|6.06|0
1665384000000|2022-10-10 06:40:00|8.21|6.21|8.17|6.17|8.21|6.21|8.15|6.15|0
1665384300000|2022-10-10 06:45:00|8.18|6.18|8.08|6.08|8.21|6.21|8.07|6.07|0
1665384600000|2022-10-10 06:50:00|8.09|6.09|7.99|5.99|8.15|6.15|7.95|5.95|0
1665384900000|2022-10-10 06:55:00|7.98|5.98|8.07|6.07|8.07|6.07|7.94|5.94|0
1665385200000|2022-10-10 07:00:00|8.09|6.09|8.32|6.32|8.33|6.33|8.08|6.08|0
1665385500000|2022-10-10 07:05:00|8.22|6.42|8.25|6.45|8.31|6.51|8.16|6.36|0
1665385800000|2022-10-10 07:10:00|8.27|6.47|8.43|6.63|8.46|6.66|8.19|6.39|0
1665386100000|2022-10-10 07:15:00|8.45|6.65|8.42|6.62|8.45|6.65|8.31|6.51|0
1665386400000|2022-10-10 07:20:00|8.41|6.61|8.56|6.76|8.57|6.77|8.41|6.61|0
1665386700000|2022-10-10 07:25:00|8.58|6.78|8.37|6.57|8.58|6.78|8.37|6.57|0
1665387000000|2022-10-10 07:30:00|8.36|6.56|8.36|6.56|8.43|6.63|8.3|6.5|0
1665387300000|2022-10-10 07:35:00|8.37|6.57|8.44|6.64|8.54|6.74|8.35|6.55|0
1665387600000|2022-10-10 07:40:00|8.46|6.66|8.42|6.62|8.51|6.71|8.4|6.6|0
1665387900000|2022-10-10 07:45:00|8.41|6.61|8.38|6.58|8.5|6.7|8.38|6.58|0
1665388200000|2022-10-10 07:50:00|8.36|6.56|8.27|6.47|8.41|6.61|8.27|6.47|0
1665388500000|2022-10-10 07:55:00|8.26|6.46|8.19|6.39|8.26|6.46|8.15|6.35|0
1665388800000|2022-10-10 08:00:00|8.18|6.38|8.13|6.33|8.25|6.45|8.1|6.3|0
1665389100000|2022-10-10 08:05:00|8.12|6.32|8.1|6.3|8.16|6.36|8.07|6.27|0
1665389400000|2022-10-10 08:10:00|8.11|6.31|8.04|6.24|8.15|6.35|8.03|6.23|0
1665389700000|2022-10-10 08:15:00|8.05|6.25|7.92|6.12|8.05|6.25|7.85|6.05|0
1665390000000|2022-10-10 08:20:00|7.93|6.13|7.95|6.15|7.98|6.18|7.9|6.1|0
1665390300000|2022-10-10 08:25:00|7.94|6.14|7.86|6.06|7.96|6.16|7.85|6.05|0
1665390600000|2022-10-10 08:30:00|7.85|6.05|7.79|5.99|7.91|6.11|7.74|5.94|0
1665390900000|2022-10-10 08:35:00|7.8|6|7.85|6.05|7.87|6.07|7.77|5.97|0
1665391200000|2022-10-10 08:40:00|7.84|6.04|7.89|6.09|7.89|6.09|7.84|6.04|0
1665391500000|2022-10-10 08:45:00|7.88|6.08|7.93|6.13|7.97|6.17|7.85|6.05|0
1665391800000|2022-10-10 08:50:00|7.94|6.14|8|6.2|8|6.2|7.93|6.13|0
1665392100000|2022-10-10 08:55:00|8.01|6.21|7.96|6.16|8.01|6.21|7.93|6.13|0
1665392400000|2022-10-10 09:00:00|7.97|6.17|8.17|6.37|8.23|6.43|7.95|6.15|0
1665392700000|2022-10-10 09:05:00|8.16|6.36|8.15|6.35|8.19|6.39|8.11|6.31|0
1665393000000|2022-10-10 09:10:00|8.16|6.36|8.15|6.35|8.19|6.39|8.11|6.31|0
1665393300000|2022-10-10 09:15:00|8.14|6.34|8.2|6.4|8.29|6.49|8.14|6.34|0
1665393600000|2022-10-10 09:20:00|8.21|6.41|8.23|6.43|8.26|6.46|8.21|6.41|0
1665393900000|2022-10-10 09:25:00|8.24|6.44|8.28|6.48|8.31|6.51|8.2|6.4|0
1665394200000|2022-10-10 09:30:00|8.27|6.47|8.26|6.46|8.36|6.56|8.26|6.46|0
1665394500000|2022-10-10 09:35:00|8.27|6.47|8.2|6.4|8.27|6.47|8.19|6.39|0
1665394800000|2022-10-10 09:40:00|8.21|6.41|8.43|6.63|8.45|6.65|8.2|6.4|0
1665395100000|2022-10-10 09:45:00|8.42|6.62|8.53|6.73|8.55|6.75|8.42|6.62|0
1665395400000|2022-10-10 09:50:00|8.52|6.72|8.57|6.77|8.57|6.77|8.43|6.63|0
1665395700000|2022-10-10 09:55:00|8.56|6.76|8.54|6.74|8.56|6.76|8.52|6.72|0
1665396000000|2022-10-10 10:00:00|8.56|6.76|8.6|6.8|8.6|6.8|8.53|6.73|0
1665396300000|2022-10-10 10:05:00|8.61|6.81|8.5|6.7|8.61|6.81|8.45|6.65|0
1665396600000|2022-10-10 10:10:00|8.51|6.71|8.45|6.65|8.51|6.71|8.43|6.63|0
1665396900000|2022-10-10 10:15:00|8.44|6.64|8.37|6.57|8.46|6.66|8.37|6.57|0
1665397200000|2022-10-10 10:20:00|8.38|6.58|8.4|6.6|8.41|6.61|8.32|6.52|0
1665397500000|2022-10-10 10:25:00|8.41|6.61|8.33|6.53|8.41|6.61|8.29|6.49|0
1665397800000|2022-10-10 10:30:00|8.32|6.52|8.34|6.54|8.41|6.61|8.32|6.52|0
1665398100000|2022-10-10 10:35:00|8.33|6.53|8.39|6.59|8.39|6.59|8.32|6.52|0
1665398400000|2022-10-10 10:40:00|8.4|6.6|8.33|6.53|8.43|6.63|8.3|6.5|0
1665398700000|2022-10-10 10:45:00|8.32|6.52|8.31|6.51|8.36|6.56|8.28|6.48|0
1665399000000|2022-10-10 10:50:00|8.3|6.5|8.27|6.47|8.39|6.59|8.26|6.46|0
1665399300000|2022-10-10 10:55:00|8.28|6.48|8.25|6.45|8.29|6.49|8.19|6.39|0
1665399600000|2022-10-10 11:00:00|8.28|6.48|8.42|6.62|8.43|6.63|8.27|6.47|0
1665399900000|2022-10-10 11:05:00|8.41|6.61|8.43|6.63|8.43|6.63|8.37|6.57|0
1665400200000|2022-10-10 11:10:00|8.41|6.61|8.36|6.56|8.43|6.63|8.33|6.53|0
1665400500000|2022-10-10 11:15:00|8.38|6.58|8.48|6.68|8.5|6.7|8.38|6.58|0
1665400800000|2022-10-10 11:20:00|8.47|6.67|8.53|6.73|8.56|6.76|8.47|6.67|0
1665401100000|2022-10-10 11:25:00|8.54|6.74|8.61|6.81|8.61|6.81|8.54|6.74|0
1665401400000|2022-10-10 11:30:00|8.6|6.8|8.58|6.78|8.62|6.82|8.5|6.7|0
1665401700000|2022-10-10 11:35:00|8.57|6.77|8.56|6.76|8.59|6.79|8.55|6.75|0
1665402000000|2022-10-10 11:40:00|8.54|6.74|8.5|6.7|8.54|6.74|8.42|6.62|0
1665402300000|2022-10-10 11:45:00|8.49|6.69|8.45|6.65|8.49|6.69|8.42|6.62|0
1665402600000|2022-10-10 11:50:00|8.46|6.66|8.48|6.68|8.56|6.76|8.41|6.61|0
1665402900000|2022-10-10 11:55:00|8.46|6.66|8.45|6.65|8.52|6.72|8.41|6.61|0
1665403200000|2022-10-10 12:00:00|8.44|6.64|8.45|6.65|8.52|6.72|8.42|6.62|0
1665403500000|2022-10-10 12:05:00|8.43|6.63|8.5|6.7|8.57|6.77|8.41|6.61|0
1665403800000|2022-10-10 12:10:00|8.51|6.71|8.41|6.61|8.55|6.75|8.41|6.61|0
1665404100000|2022-10-10 12:15:00|8.4|6.6|8.41|6.61|8.45|6.65|8.36|6.56|0
1665404400000|2022-10-10 12:20:00|8.44|6.64|8.52|6.72|8.54|6.74|8.44|6.64|0
1665404700000|2022-10-10 12:25:00|8.51|6.71|8.57|6.77|8.58|6.78|8.46|6.66|0
1665405000000|2022-10-10 12:30:00|8.58|6.78|8.64|6.84|8.64|6.84|8.49|6.69|0
1665405300000|2022-10-10 12:35:00|8.65|6.85|8.78|6.98|8.84|7.04|8.63|6.83|0
1665405600000|2022-10-10 12:40:00|8.76|6.96|8.75|6.95|8.77|6.97|8.69|6.89|0
1665405900000|2022-10-10 12:45:00|8.74|6.94|8.83|7.03|8.89|7.09|8.73|6.93|0
1665406200000|2022-10-10 12:50:00|8.82|7.02|8.82|7.02|8.89|7.09|8.8|7|0
1665406500000|2022-10-10 12:55:00|8.83|7.03|9.13|7.33|9.14|7.34|8.8|7|0
1665406800000|2022-10-10 13:00:00|9.14|7.34|8.74|6.94|9.28|7.48|8.7|6.9|0
1665407100000|2022-10-10 13:05:00|8.73|6.93|8.73|6.93|8.83|7.03|8.67|6.87|0
1665407400000|2022-10-10 13:10:00|8.72|6.92|8.74|6.94|8.75|6.95|8.68|6.88|0
1665407700000|2022-10-10 13:15:00|8.73|6.93|8.77|6.97|8.82|7.02|8.71|6.91|0
1665408000000|2022-10-10 13:20:00|8.74|6.94|8.69|6.89|8.77|6.97|8.66|6.86|0
1665408300000|2022-10-10 13:25:00|8.68|6.88|8.68|6.88|8.78|6.98|8.66|6.86|0
1665408600000|2022-10-10 13:30:00|8.69|6.89|8.44|6.64|8.75|6.95|7.89|6.09|0
1665408900000|2022-10-10 13:35:00|8.42|6.62|8.2|6.4|8.56|6.76|8.13|6.33|0
1665409200000|2022-10-10 13:40:00|8.19|6.39|8.27|6.47|8.46|6.66|8.08|6.28|0
1665409500000|2022-10-10 13:45:00|8.24|6.44|8.7|6.9|8.75|6.95|8.24|6.44|0
1665409800000|2022-10-10 13:50:00|8.72|6.92|8.29|6.49|8.83|7.03|8.29|6.49|0
1665410100000|2022-10-10 13:55:00|8.31|6.51|8.02|6.22|8.43|6.63|8.02|6.22|0
1665410400000|2022-10-10 14:00:00|8.03|6.23|7.93|6.13|8.09|6.29|7.87|6.07|0
1665410700000|2022-10-10 14:05:00|7.94|6.14|7.84|6.04|8.18|6.38|7.81|6.01|0
1665411000000|2022-10-10 14:10:00|7.83|6.03|8.26|6.46|8.31|6.51|7.83|6.03|0
1665411300000|2022-10-10 14:15:00|8.24|6.44|8.37|6.57|8.42|6.62|8.22|6.42|0
1665411600000|2022-10-10 14:20:00|8.38|6.58|8.41|6.61|8.48|6.68|8.37|6.57|0
1665411900000|2022-10-10 14:25:00|8.42|6.62|8.69|6.89|8.84|7.04|8.34|6.54|0
1665412200000|2022-10-10 14:30:00|8.64|6.84|8.72|6.92|8.82|7.02|8.29|6.49|0
1665412500000|2022-10-10 14:35:00|8.69|6.89|8.23|6.43|8.75|6.95|8.23|6.43|0
1665412800000|2022-10-10 14:40:00|8.24|6.44|8.37|6.57|8.44|6.64|8.23|6.43|0
1665413100000|2022-10-10 14:45:00|8.39|6.59|8.39|6.59|8.52|6.72|8.32|6.52|0
1665413400000|2022-10-10 14:50:00|8.37|6.57|8.2|6.4|8.44|6.64|8.14|6.34|0
1665413700000|2022-10-10 14:55:00|8.16|6.36|8.31|6.51|8.32|6.52|8.11|6.31|0
1665414000000|2022-10-10 15:00:00|8.29|6.49|8.02|6.22|8.29|6.49|8|6.2|0
1665414300000|2022-10-10 15:05:00|8.01|6.21|8.35|6.55|8.42|6.62|8.01|6.21|0
1665414600000|2022-10-10 15:10:00|8.33|6.53|8.56|6.76|8.57|6.77|8.32|6.52|0
1665414900000|2022-10-10 15:15:00|8.54|6.74|8.43|6.63|8.59|6.79|8.37|6.57|0
1665415200000|2022-10-10 15:20:00|8.4|6.6|8.78|6.98|8.83|7.03|8.38|6.58|0
1665415500000|2022-10-10 15:25:00|8.76|6.96|8.57|6.77|8.76|6.96|8.52|6.72|0
1665415800000|2022-10-10 15:30:00|8.56|6.76|8.62|6.82|8.62|6.82|8.49|6.69|0
1665416100000|2022-10-10 15:35:00|8.61|6.81|8.63|6.83|8.75|6.95|8.55|6.75|0
1665416400000|2022-10-10 15:40:00|8.62|6.82|8.74|6.94|8.76|6.96|8.52|6.72|0
1665416700000|2022-10-10 15:45:00|8.75|6.95|8.88|7.08|8.88|7.08|8.69|6.89|0
1665417000000|2022-10-10 15:50:00|8.86|7.06|9.04|7.24|9.11|7.31|8.84|7.04|0
1665417300000|2022-10-10 15:55:00|9.02|7.22|8.76|6.96|9.09|7.29|8.74|6.94|0
1665417600000|2022-10-10 16:00:00|8.75|6.95|8.74|6.94|8.78|6.98|8.7|6.9|0
1665417900000|2022-10-10 16:05:00|8.75|6.95|8.57|6.77|8.83|7.03|8.54|6.74|0
1665418200000|2022-10-10 16:10:00|8.54|6.74|8.81|7.01|8.81|7.01|8.53|6.73|0
1665418500000|2022-10-10 16:15:00|8.8|7|8.72|6.92|8.88|7.08|8.72|6.92|0
1665418800000|2022-10-10 16:20:00|8.69|6.89|8.38|6.58|8.71|6.91|8.36|6.56|0
1665419100000|2022-10-10 16:25:00|8.37|6.57|8.3|6.5|8.44|6.64|8.25|6.45|0
1665419400000|2022-10-10 16:30:00|8.29|6.49|8.26|6.46|8.39|6.59|8.24|6.44|0
1665419700000|2022-10-10 16:35:00|8.27|6.47|8.34|6.54|8.34|6.54|8.21|6.41|0
1665420000000|2022-10-10 16:40:00|8.35|6.55|8.32|6.52|8.4|6.6|8.27|6.47|0
1665420300000|2022-10-10 16:45:00|8.3|6.5|8.27|6.47|8.34|6.54|8.23|6.43|0
1665420600000|2022-10-10 16:50:00|8.26|6.46|8.35|6.55|8.41|6.61|8.14|6.34|0
1665420900000|2022-10-10 16:55:00|8.36|6.56|8.27|6.47|8.46|6.66|8.27|6.47|0
1665421200000|2022-10-10 17:00:00|8.26|6.46|8.15|6.35|8.28|6.48|8.12|6.32|0
1665421500000|2022-10-10 17:05:00|8.14|6.34|8.15|6.35|8.2|6.4|8.1|6.3|0
1665421800000|2022-10-10 17:10:00|8.13|6.33|8.38|6.58|8.44|6.64|8.06|6.26|0
1665422100000|2022-10-10 17:15:00|8.36|6.56|8.38|6.58|8.49|6.69|8.25|6.45|0
1665422400000|2022-10-10 17:20:00|8.37|6.57|8.43|6.63|8.52|6.72|8.36|6.56|0
1665422700000|2022-10-10 17:25:00|8.41|6.61|8.48|6.68|8.5|6.7|8.38|6.58|0
1665423000000|2022-10-10 17:30:00|8.47|6.67|8.64|6.84|8.77|6.97|8.46|6.66|0
1665423300000|2022-10-10 17:35:00|8.65|6.85|8.8|7|8.81|7.01|8.65|6.85|0
1665423600000|2022-10-10 17:40:00|8.81|7.01|8.69|6.89|8.82|7.02|8.68|6.88|0
1665423900000|2022-10-10 17:45:00|8.68|6.88|9.38|7.58|9.48|7.68|8.67|6.87|0
1665424200000|2022-10-10 17:50:00|9.37|7.57|9.59|7.79|9.61|7.81|9.31|7.51|0
1665424500000|2022-10-10 17:55:00|9.58|7.78|9.32|7.52|9.62|7.82|9.3|7.5|0
1665424800000|2022-10-10 18:00:00|9.31|7.51|9.27|7.47|9.36|7.56|9.22|7.42|0
1665425100000|2022-10-10 18:05:00|9.26|7.46|9.1|7.3|9.26|7.46|9.06|7.26|0
1665425400000|2022-10-10 18:10:00|9.09|7.29|8.96|7.16|9.15|7.35|8.95|7.15|0
1665425700000|2022-10-10 18:15:00|8.95|7.15|8.94|7.14|8.97|7.17|8.86|7.06|0
1665426000000|2022-10-10 18:20:00|8.93|7.13|8.85|7.05|9.04|7.24|8.75|6.95|0
1665426300000|2022-10-10 18:25:00|8.83|7.03|8.97|7.17|9.04|7.24|8.83|7.03|0
1665426600000|2022-10-10 18:30:00|8.99|7.19|9.22|7.42|9.29|7.49|8.9|7.1|0
1665426900000|2022-10-10 18:35:00|9.18|7.38|9.07|7.27|9.26|7.46|8.87|7.07|0
1665427200000|2022-10-10 18:40:00|9.11|7.31|8.9|7.1|9.13|7.33|8.86|7.06|0
1665427500000|2022-10-10 18:45:00|8.89|7.09|8.74|6.94|8.91|7.11|8.69|6.89|0
1665427800000|2022-10-10 18:50:00|8.75|6.95|8.86|7.06|8.91|7.11|8.71|6.91|0
1665428100000|2022-10-10 18:55:00|8.85|7.05|8.71|6.91|8.86|7.06|8.61|6.81|0
1665428400000|2022-10-10 19:00:00|8.72|6.92|8.63|6.83|8.88|7.08|8.55|6.75|0
1665428700000|2022-10-10 19:05:00|8.64|6.84|8.76|6.96|8.77|6.97|8.57|6.77|0
1665429000000|2022-10-10 19:10:00|8.77|6.97|8.93|7.13|8.93|7.13|8.68|6.88|0
1665429300000|2022-10-10 19:15:00|8.92|7.12|9.12|7.32|9.17|7.37|8.88|7.08|0
1665429600000|2022-10-10 19:20:00|9.16|7.36|9.1|7.3|9.23|7.43|8.99|7.19|0
1665429900000|2022-10-10 19:25:00|9.08|7.28|8.8|7|9.08|7.28|8.75|6.95|0
1665430200000|2022-10-10 19:30:00|8.81|7.01|8.89|7.09|8.97|7.17|8.74|6.94|0
1665430500000|2022-10-10 19:35:00|8.88|7.08|8.98|7.18|9.13|7.33|8.85|7.05|0
1665430800000|2022-10-10 19:40:00|8.99|7.19|8.82|7.02|9.04|7.24|8.77|6.97|0
1665431100000|2022-10-10 19:45:00|8.83|7.03|8.98|7.18|9.08|7.28|8.78|6.98|0
1665431400000|2022-10-10 19:50:00|9.02|7.22|8.98|7.18|9.08|7.28|8.73|6.93|0
1665431700000|2022-10-10 19:55:00|8.91|7.11|8.6|6.8|8.93|7.13|8.55|6.75|0
1665432000000|2022-10-10 20:00:00|8.54|6.74|8.6|6.8|8.64|6.84|8.54|6.74|0
1665432300000|2022-10-10 20:05:00|8.61|6.81|8.69|6.89|8.71|6.91|8.6|6.8|0
1665432600000|2022-10-10 20:10:00|8.68|6.88|8.63|6.83|8.68|6.88|8.63|6.83|0
1665432900000|2022-10-10 20:15:00|8.75|6.75|8.75|6.75|8.76|6.76|8.73|6.73|0
1665433200000|2022-10-10 20:20:00|8.76|6.76|8.75|6.75|8.77|6.77|8.75|6.75|0
1665433500000|2022-10-10 20:25:00|8.74|6.74|8.75|6.75|8.78|6.78|8.73|6.73|0
1665433800000|2022-10-10 20:30:00|8.74|6.74|8.79|6.79|8.79|6.79|8.73|6.73|0
1665434100000|2022-10-10 20:35:00|8.78|6.78|8.78|6.78|8.78|6.78|8.76|6.76|0
1665434400000|2022-10-10 20:40:00|8.79|6.79|8.79|6.79|8.79|6.79|8.77|6.77|0
1665434700000|2022-10-10 20:45:00|8.78|6.78|8.79|6.79|8.8|6.8|8.76|6.76|0
1665435000000|2022-10-10 20:50:00|8.8|6.8|8.77|6.77|8.8|6.8|8.77|6.77|0
1665435300000|2022-10-10 20:55:00|8.78|6.78|8.77|6.77|8.78|6.78|8.75|6.75|0
1665435600000|2022-10-10 21:00:00|8.78|6.78|8.79|6.79|8.79|6.79|8.78|6.78|0
1665435900000|2022-10-10 21:05:00|8.78|6.78|8.78|6.78|8.79|6.79|8.78|6.78|0
1665436200000|2022-10-10 21:10:00|8.79|6.79|8.78|6.78|8.79|6.79|8.77|6.77|0
1665436500000|2022-10-10 21:15:00|8.77|6.77|8.77|6.77|8.78|6.78|8.77|6.77|0
1665436800000|2022-10-10 21:20:00|8.78|6.78|8.76|6.76|8.78|6.78|8.76|6.76|0
1665437100000|2022-10-10 21:25:00|8.75|6.75|8.75|6.75|8.75|6.75|8.75|6.75|0
1665437400000|2022-10-10 21:30:00|8.76|6.76|8.74|6.74|8.76|6.76|8.74|6.74|0
1665437700000|2022-10-10 21:35:00|8.75|6.75|8.74|6.74|8.76|6.76|8.73|6.73|0
1665438000000|2022-10-10 21:40:00|8.73|6.73|8.72|6.72|8.74|6.74|8.7|6.7|0
1665438300000|2022-10-10 21:45:00|8.71|6.71|8.71|6.71|8.72|6.72|8.71|6.71|0
1665438600000|2022-10-10 21:50:00|8.72|6.72|8.71|6.71|8.72|6.72|8.7|6.7|0
1665438900000|2022-10-10 21:55:00|8.72|6.72|8.72|6.72|8.74|6.74|8.72|6.72|0
1665439200000|2022-10-10 22:00:00|8.73|6.73|8.72|6.72|8.83|6.83|8.71|6.71|0
1665439500000|2022-10-10 22:05:00|8.74|6.74|8.68|6.68|8.74|6.74|8.65|6.65|0
1665439800000|2022-10-10 22:10:00|8.69|6.69|8.68|6.68|8.7|6.7|8.65|6.65|0
1665440100000|2022-10-10 22:15:00|8.69|6.69|8.74|6.74|8.75|6.75|8.69|6.69|0
1665440400000|2022-10-10 22:20:00|8.75|6.75|8.81|6.81|8.81|6.81|8.75|6.75|0
1665440700000|2022-10-10 22:25:00|8.8|6.8|8.84|6.84|8.84|6.84|8.77|6.77|0
1665441000000|2022-10-10 22:30:00|8.85|6.85|8.81|6.81|8.85|6.85|8.79|6.79|0
1665441300000|2022-10-10 22:35:00|8.8|6.8|8.78|6.78|8.81|6.81|8.76|6.76|0
1665441600000|2022-10-10 22:40:00|8.79|6.79|8.78|6.78|8.8|6.8|8.77|6.77|0
1665441900000|2022-10-10 22:45:00|8.79|6.79|8.84|6.84|8.87|6.87|8.78|6.78|0
1665442200000|2022-10-10 22:50:00|8.83|6.83|8.87|6.87|8.88|6.88|8.83|6.83|0
1665442500000|2022-10-10 22:55:00|8.86|6.86|8.84|6.84|8.89|6.89|8.84|6.84|0
1665442800000|2022-10-10 23:00:00|8.87|6.87|8.91|6.91|8.97|6.97|8.84|6.84|0
1665443100000|2022-10-10 23:05:00|8.9|6.9|8.96|6.96|8.96|6.96|8.9|6.9|0
1665443400000|2022-10-10 23:10:00|8.95|6.95|8.94|6.94|8.97|6.97|8.93|6.93|0
1665443700000|2022-10-10 23:15:00|8.95|6.95|9.02|7.02|9.03|7.03|8.95|6.95|0
1665444000000|2022-10-10 23:20:00|9.03|7.03|9.01|7.01|9.06|7.06|9.01|7.01|0
1665444300000|2022-10-10 23:25:00|9.02|7.02|8.94|6.94|9.02|7.02|8.93|6.93|0
1665444600000|2022-10-10 23:30:00|8.96|6.96|8.92|6.92|8.97|6.97|8.9|6.9|0
1665444900000|2022-10-10 23:35:00|8.9|6.9|8.96|6.96|8.99|6.99|8.9|6.9|0
1665445200000|2022-10-10 23:40:00|8.97|6.97|8.99|6.99|9.01|7.01|8.95|6.95|0
1665445500000|2022-10-10 23:45:00|8.98|6.98|8.98|6.98|9.01|7.01|8.92|6.92|0
1665445800000|2022-10-10 23:50:00|8.99|6.99|8.89|6.89|9.01|7.01|8.89|6.89|0
1665446100000|2022-10-10 23:55:00|8.88|6.88|8.92|6.92|8.94|6.94|8.87|6.87|0
1665446400000|2022-10-11 00:00:00|8.89|6.89|8.65|6.65|8.91|6.91|8.57|6.57|0
1665446700000|2022-10-11 00:05:00|8.63|6.63|8.61|6.61|8.68|6.68|8.47|6.47|0
1665447000000|2022-10-11 00:10:00|8.6|6.6|8.55|6.55|8.65|6.65|8.55|6.55|0
1665447300000|2022-10-11 00:15:00|8.54|6.54|8.63|6.63|8.65|6.65|8.47|6.47|0
1665447600000|2022-10-11 00:20:00|8.65|6.65|8.7|6.7|8.76|6.76|8.65|6.65|0
1665447900000|2022-10-11 00:25:00|8.71|6.71|8.74|6.74|8.77|6.77|8.68|6.68|0
1665448200000|2022-10-11 00:30:00|8.73|6.73|8.84|6.84|8.88|6.88|8.73|6.73|0
1665448500000|2022-10-11 00:35:00|8.83|6.83|8.8|6.8|8.95|6.95|8.8|6.8|0
1665448800000|2022-10-11 00:40:00|8.81|6.81|8.82|6.82|8.84|6.84|8.77|6.77|0
1665449100000|2022-10-11 00:45:00|8.81|6.81|8.77|6.77|8.88|6.88|8.73|6.73|0
1665449400000|2022-10-11 00:50:00|8.76|6.76|8.9|6.9|8.91|6.91|8.76|6.76|0
1665449700000|2022-10-11 00:55:00|8.91|6.91|8.89|6.89|8.92|6.92|8.82|6.82|0
1665450000000|2022-10-11 01:00:00|8.88|6.88|8.84|6.84|8.89|6.89|8.78|6.78|0
1665450300000|2022-10-11 01:05:00|8.85|6.85|8.97|6.97|9.01|7.01|8.85|6.85|0
1665450600000|2022-10-11 01:10:00|8.98|6.98|8.95|6.95|9.04|7.04|8.94|6.94|0
1665450900000|2022-10-11 01:15:00|8.98|6.98|8.93|6.93|8.98|6.98|8.86|6.86|0
1665451200000|2022-10-11 01:20:00|8.92|6.92|8.91|6.91|8.97|6.97|8.89|6.89|0
1665451500000|2022-10-11 01:25:00|8.92|6.92|8.88|6.88|8.97|6.97|8.85|6.85|0
1665451800000|2022-10-11 01:30:00|8.87|6.87|8.86|6.86|8.93|6.93|8.8|6.8|0
1665452100000|2022-10-11 01:35:00|8.85|6.85|8.66|6.66|8.89|6.89|8.64|6.64|0
1665452400000|2022-10-11 01:40:00|8.67|6.67|8.44|6.44|8.68|6.68|8.32|6.32|0
1665452700000|2022-10-11 01:45:00|8.45|6.45|8.38|6.38|8.45|6.45|8.29|6.29|0
1665453000000|2022-10-11 01:50:00|8.39|6.39|8.3|6.3|8.44|6.44|8.28|6.28|0
1665453300000|2022-10-11 01:55:00|8.33|6.33|8.33|6.33|8.38|6.38|8.25|6.25|0
1665453600000|2022-10-11 02:00:00|8.35|6.35|8.12|6.12|8.4|6.4|8.12|6.12|0
1665453900000|2022-10-11 02:05:00|8.11|6.11|8.18|6.18|8.26|6.26|8.11|6.11|0
1665454200000|2022-10-11 02:10:00|8.17|6.17|8.08|6.08|8.18|6.18|8.01|6.01|0
1665454500000|2022-10-11 02:15:00|8.07|6.07|8.1|6.1|8.13|6.13|7.97|5.97|0
1665454800000|2022-10-11 02:20:00|8.11|6.11|8.08|6.08|8.13|6.13|8.01|6.01|0
1665455100000|2022-10-11 02:25:00|8.09|6.09|8.12|6.12|8.14|6.14|8.07|6.07|0
1665455400000|2022-10-11 02:30:00|8.11|6.11|8.14|6.14|8.15|6.15|8.08|6.08|0
1665455700000|2022-10-11 02:35:00|8.12|6.12|8.19|6.19|8.21|6.21|8.12|6.12|0
1665456000000|2022-10-11 02:40:00|8.17|6.17|8.04|6.04|8.22|6.22|7.99|5.99|0
1665456300000|2022-10-11 02:45:00|8.06|6.06|8.12|6.12|8.17|6.17|8.06|6.06|0
1665456600000|2022-10-11 02:50:00|8.11|6.11|8.05|6.05|8.16|6.16|8.04|6.04|0
1665456900000|2022-10-11 02:55:00|8.06|6.06|8.05|6.05|8.06|6.06|8.01|6.01|0
1665457200000|2022-10-11 03:00:00|8.04|6.04|8.06|6.06|8.1|6.1|8.03|6.03|0
1665457500000|2022-10-11 03:05:00|8.07|6.07|8.11|6.11|8.11|6.11|8.01|6.01|0
1665457800000|2022-10-11 03:10:00|8.12|6.12|8.09|6.09|8.15|6.15|8.07|6.07|0
1665458100000|2022-10-11 03:15:00|8.08|6.08|8.12|6.12|8.14|6.14|8.06|6.06|0
1665458400000|2022-10-11 03:20:00|8.13|6.13|8.18|6.18|8.18|6.18|8.08|6.08|0
1665458700000|2022-10-11 03:25:00|8.2|6.2|8.15|6.15|8.24|6.24|8.15|6.15|0
1665459000000|2022-10-11 03:30:00|8.16|6.16|8.2|6.2|8.21|6.21|8.14|6.14|0
1665459300000|2022-10-11 03:35:00|8.21|6.21|8.07|6.07|8.21|6.21|8.07|6.07|0
1665459600000|2022-10-11 03:40:00|8.08|6.08|8.06|6.06|8.14|6.14|8.04|6.04|0
1665459900000|2022-10-11 03:45:00|8.05|6.05|8.07|6.07|8.1|6.1|8.02|6.02|0
1665460200000|2022-10-11 03:50:00|8.06|6.06|8.03|6.03|8.09|6.09|8.03|6.03|0
1665460500000|2022-10-11 03:55:00|8.04|6.04|8.06|6.06|8.08|6.08|8.02|6.02|0
1665460800000|2022-10-11 04:00:00|8.05|6.05|8.07|6.07|8.1|6.1|8.03|6.03|0
1665461100000|2022-10-11 04:05:00|8.06|6.06|8.1|6.1|8.1|6.1|8.05|6.05|0
1665461400000|2022-10-11 04:10:00|8.11|6.11|8.12|6.12|8.15|6.15|8.11|6.11|0
1665461700000|2022-10-11 04:15:00|8.13|6.13|8|6|8.13|6.13|7.99|5.99|0
1665462000000|2022-10-11 04:20:00|8.01|6.01|7.98|5.98|8.03|6.03|7.96|5.96|0
1665462300000|2022-10-11 04:25:00|7.99|5.99|7.93|5.93|7.99|5.99|7.9|5.9|0
1665462600000|2022-10-11 04:30:00|7.92|5.92|7.93|5.93|7.94|5.94|7.89|5.89|0
1665462900000|2022-10-11 04:35:00|7.94|5.94|7.96|5.96|7.98|5.98|7.93|5.93|0
1665463200000|2022-10-11 04:40:00|7.97|5.97|7.98|5.98|7.98|5.98|7.93|5.93|0
1665463500000|2022-10-11 04:45:00|7.99|5.99|7.92|5.92|7.99|5.99|7.91|5.91|0
1665463800000|2022-10-11 04:50:00|7.91|5.91|8|6|8.01|6.01|7.88|5.88|0
1665464100000|2022-10-11 04:55:00|7.99|5.99|7.98|5.98|8.02|6.02|7.94|5.94|0
1665464400000|2022-10-11 05:00:00|7.96|5.96|7.92|5.92|7.98|5.98|7.91|5.91|0
1665464700000|2022-10-11 05:05:00|7.93|5.93|8.04|6.04|8.04|6.04|7.92|5.92|0
1665465000000|2022-10-11 05:10:00|8.03|6.03|8|6|8.03|6.03|7.98|5.98|0
1665465300000|2022-10-11 05:15:00|8.01|6.01|8|6|8.03|6.03|7.97|5.97|0
1665465600000|2022-10-11 05:20:00|7.99|5.99|8|6|8.03|6.03|7.97|5.97|0
1665465900000|2022-10-11 05:25:00|8.01|6.01|8.07|6.07|8.11|6.11|8|6|0
1665466200000|2022-10-11 05:30:00|8.06|6.06|8.04|6.04|8.08|6.08|8|6|0
1665466500000|2022-10-11 05:35:00|8.03|6.03|7.98|5.98|8.07|6.07|7.96|5.96|0
1665466800000|2022-10-11 05:40:00|7.97|5.97|8.09|6.09|8.12|6.12|7.96|5.96|0
1665467100000|2022-10-11 05:45:00|8.08|6.08|8.04|6.04|8.11|6.11|8.01|6.01|0
1665467400000|2022-10-11 05:50:00|8.05|6.05|8.09|6.09|8.1|6.1|7.99|5.99|0
1665467700000|2022-10-11 05:55:00|8.08|6.08|8|6|8.1|6.1|8|6|0
1665468000000|2022-10-11 06:00:00|7.98|5.98|8.15|6.15|8.17|6.17|7.98|5.98|0
1665468300000|2022-10-11 06:05:00|8.13|6.13|8.06|6.06|8.19|6.19|8.04|6.04|0
1665468600000|2022-10-11 06:10:00|8.05|6.05|8.1|6.1|8.1|6.1|7.94|5.94|0
1665468900000|2022-10-11 06:15:00|8.09|6.09|8.1|6.1|8.17|6.17|8.08|6.08|0
1665469200000|2022-10-11 06:20:00|8.11|6.11|8.06|6.06|8.16|6.16|8.05|6.05|0
1665469500000|2022-10-11 06:25:00|8.07|6.07|8.14|6.14|8.14|6.14|8.03|6.03|0
1665469800000|2022-10-11 06:30:00|8.12|6.12|8.25|6.25|8.33|6.33|8.12|6.12|0
1665470100000|2022-10-11 06:35:00|8.26|6.26|8.22|6.22|8.3|6.3|8.2|6.2|0
1665470400000|2022-10-11 06:40:00|8.24|6.24|8.11|6.11|8.27|6.27|8.09|6.09|0
1665470700000|2022-10-11 06:45:00|8.1|6.1|8.1|6.1|8.15|6.15|8.06|6.06|0
1665471000000|2022-10-11 06:50:00|8.09|6.09|7.98|5.98|8.12|6.12|7.98|5.98|0
1665471300000|2022-10-11 06:55:00|7.97|5.97|7.7|5.7|7.97|5.97|7.64|5.64|0
1665471600000|2022-10-11 07:00:00|7.67|5.67|7.48|5.48|7.7|5.7|7.38|5.38|0
1665471900000|2022-10-11 07:05:00|7.38|5.58|7.91|6.11|7.94|6.14|7.34|5.54|0
1665472200000|2022-10-11 07:10:00|7.9|6.1|7.82|6.02|7.9|6.1|7.62|5.82|0
1665472500000|2022-10-11 07:15:00|7.84|6.04|8.17|6.37|8.2|6.4|7.8|6|0
1665472800000|2022-10-11 07:20:00|8.19|6.39|8.14|6.34|8.21|6.41|8.07|6.27|0
1665473100000|2022-10-11 07:25:00|8.18|6.38|8.36|6.56|8.52|6.72|8.16|6.36|0
1665473400000|2022-10-11 07:30:00|8.37|6.57|8.25|6.45|8.46|6.66|8.22|6.42|0
1665473700000|2022-10-11 07:35:00|8.27|6.47|7.89|6.09|8.27|6.47|7.88|6.08|0
1665474000000|2022-10-11 07:40:00|7.9|6.1|7.68|5.88|7.93|6.13|7.66|5.86|0
1665474300000|2022-10-11 07:45:00|7.69|5.89|7.71|5.91|7.76|5.96|7.63|5.83|0
1665474600000|2022-10-11 07:50:00|7.7|5.9|7.59|5.79|7.74|5.94|7.58|5.78|0
1665474900000|2022-10-11 07:55:00|7.58|5.78|7.68|5.88|7.7|5.9|7.46|5.66|0
1665475200000|2022-10-11 08:00:00|7.67|5.87|7.74|5.94|7.83|6.03|7.64|5.84|0
1665475500000|2022-10-11 08:05:00|7.75|5.95|7.95|6.15|8|6.2|7.75|5.95|0
1665475800000|2022-10-11 08:10:00|7.96|6.16|7.97|6.17|8.04|6.24|7.9|6.1|0
1665476100000|2022-10-11 08:15:00|7.99|6.19|7.84|6.04|8.01|6.21|7.83|6.03|0
1665476400000|2022-10-11 08:20:00|7.85|6.05|7.83|6.03|7.98|6.18|7.79|5.99|0
1665476700000|2022-10-11 08:25:00|7.84|6.04|7.81|6.01|7.91|6.11|7.75|5.95|0
1665477000000|2022-10-11 08:30:00|7.79|5.99|7.71|5.91|7.79|5.99|7.62|5.82|0
1665477300000|2022-10-11 08:35:00|7.72|5.92|7.6|5.8|7.73|5.93|7.54|5.74|0
1665477600000|2022-10-11 08:40:00|7.59|5.79|7.67|5.87|7.7|5.9|7.51|5.71|0
1665477900000|2022-10-11 08:45:00|7.68|5.88|7.58|5.78|7.69|5.89|7.57|5.77|0
1665478200000|2022-10-11 08:50:00|7.57|5.77|7.38|5.58|7.63|5.83|7.36|5.56|0
1665478500000|2022-10-11 08:55:00|7.39|5.59|7.5|5.7|7.5|5.7|7.39|5.59|0
1665478800000|2022-10-11 09:00:00|7.48|5.68|7.6|5.8|7.63|5.83|7.45|5.65|0
1665479100000|2022-10-11 09:05:00|7.61|5.81|7.64|5.84|7.65|5.85|7.43|5.63|0
1665479400000|2022-10-11 09:10:00|7.61|5.81|7.63|5.83|7.65|5.85|7.58|5.78|0
1665479700000|2022-10-11 09:15:00|7.62|5.82|7.63|5.83|7.68|5.88|7.59|5.79|0
1665480000000|2022-10-11 09:20:00|7.64|5.84|7.63|5.83|7.65|5.85|7.56|5.76|0
1665480300000|2022-10-11 09:25:00|7.62|5.82|7.57|5.77|7.65|5.85|7.52|5.72|0
1665480600000|2022-10-11 09:30:00|7.56|5.76|7.41|5.61|7.58|5.78|7.41|5.61|0
1665480900000|2022-10-11 09:35:00|7.42|5.62|7.49|5.69|7.52|5.72|7.42|5.62|0
1665481200000|2022-10-11 09:40:00|7.51|5.71|7.47|5.67|7.51|5.71|7.42|5.62|0
1665481500000|2022-10-11 09:45:00|7.48|5.68|7.42|5.62|7.48|5.68|7.38|5.58|0
1665481800000|2022-10-11 09:50:00|7.41|5.61|7.51|5.71|7.53|5.73|7.35|5.55|0
1665482100000|2022-10-11 09:55:00|7.5|5.7|7.86|6.06|7.91|6.11|7.48|5.68|0
1665482400000|2022-10-11 10:00:00|7.85|6.05|7.72|5.92|7.87|6.07|7.68|5.88|0
1665482700000|2022-10-11 10:05:00|7.73|5.93|7.78|5.98|7.79|5.99|7.64|5.84|0
1665483000000|2022-10-11 10:10:00|7.77|5.97|7.86|6.06|7.88|6.08|7.74|5.94|0
1665483300000|2022-10-11 10:15:00|7.85|6.05|7.82|6.02|7.85|6.05|7.72|5.92|0
1665483600000|2022-10-11 10:20:00|7.86|6.06|7.88|6.08|7.88|6.08|7.73|5.93|0
1665483900000|2022-10-11 10:25:00|7.89|6.09|7.91|6.11|8.09|6.29|7.89|6.09|0
1665484200000|2022-10-11 10:30:00|7.9|6.1|7.92|6.12|7.97|6.17|7.89|6.09|0
1665484500000|2022-10-11 10:35:00|7.94|6.14|7.94|6.14|8.03|6.23|7.9|6.1|0
1665484800000|2022-10-11 10:40:00|7.93|6.13|7.97|6.17|8.04|6.24|7.92|6.12|0
1665485100000|2022-10-11 10:45:00|7.96|6.16|7.96|6.16|8.02|6.22|7.94|6.14|0
1665485400000|2022-10-11 10:50:00|7.97|6.17|8.05|6.25|8.08|6.28|7.97|6.17|0
1665485700000|2022-10-11 10:55:00|8.06|6.26|8.03|6.23|8.14|6.34|7.95|6.15|0
1665486000000|2022-10-11 11:00:00|8.04|6.24|8.07|6.27|8.16|6.36|8.03|6.23|0
1665486300000|2022-10-11 11:05:00|8.06|6.26|8.12|6.32|8.2|6.4|8.06|6.26|0
1665486600000|2022-10-11 11:10:00|8.11|6.31|8.1|6.3|8.15|6.35|8.07|6.27|0
1665486900000|2022-10-11 11:15:00|8.12|6.32|8.21|6.41|8.21|6.41|8.11|6.31|0
1665487200000|2022-10-11 11:20:00|8.22|6.42|8.34|6.54|8.36|6.56|8.08|6.28|0
1665487500000|2022-10-11 11:25:00|8.32|6.52|8.07|6.27|8.39|6.59|8.07|6.27|0
1665487800000|2022-10-11 11:30:00|8.08|6.28|8.07|6.27|8.11|6.31|8|6.2|0
1665488100000|2022-10-11 11:35:00|8.05|6.25|8.09|6.29|8.17|6.37|8.05|6.25|0
1665488400000|2022-10-11 11:40:00|8.07|6.27|8.08|6.28|8.16|6.36|8.07|6.27|0
1665488700000|2022-10-11 11:45:00|8.07|6.27|7.98|6.18|8.08|6.28|7.98|6.18|0
1665489000000|2022-10-11 11:50:00|7.99|6.19|8.06|6.26|8.06|6.26|7.93|6.13|0
1665489300000|2022-10-11 11:55:00|8.05|6.25|8.21|6.41|8.21|6.41|8.01|6.21|0
1665489600000|2022-10-11 12:00:00|8.2|6.4|8.29|6.49|8.31|6.51|8.13|6.33|0
1665489900000|2022-10-11 12:05:00|8.3|6.5|8.34|6.54|8.4|6.6|8.26|6.46|0
1665490200000|2022-10-11 12:10:00|8.32|6.52|8.38|6.58|8.48|6.68|8.29|6.49|0
1665490500000|2022-10-11 12:15:00|8.39|6.59|8.4|6.6|8.5|6.7|8.36|6.56|0
1665490800000|2022-10-11 12:20:00|8.41|6.61|8.33|6.53|8.49|6.69|8.3|6.5|0
1665491100000|2022-10-11 12:25:00|8.34|6.54|8.59|6.79|8.59|6.79|8.32|6.52|0
1665491400000|2022-10-11 12:30:00|8.56|6.76|8.03|6.23|8.58|6.78|7.8|6|0
1665491700000|2022-10-11 12:35:00|8.04|6.24|7.85|6.05|8.04|6.24|7.84|6.04|0
1665492000000|2022-10-11 12:40:00|7.84|6.04|7.72|5.92|7.9|6.1|7.72|5.92|0
1665492300000|2022-10-11 12:45:00|7.7|5.9|8.18|6.38|8.18|6.38|7.66|5.86|0
1665492600000|2022-10-11 12:50:00|8.17|6.37|8.18|6.38|8.26|6.46|8.15|6.35|0
1665492900000|2022-10-11 12:55:00|8.17|6.37|8.06|6.26|8.18|6.38|8.04|6.24|0
1665493200000|2022-10-11 13:00:00|8.05|6.25|8.1|6.3|8.12|6.32|7.94|6.14|0
1665493500000|2022-10-11 13:05:00|8.11|6.31|8.03|6.23|8.15|6.35|8.01|6.21|0
1665493800000|2022-10-11 13:10:00|8.02|6.22|8.22|6.42|8.25|6.45|7.95|6.15|0
1665494100000|2022-10-11 13:15:00|8.21|6.41|8.24|6.44|8.26|6.46|8.12|6.32|0
1665494400000|2022-10-11 13:20:00|8.25|6.45|8.07|6.27|8.32|6.52|8.03|6.23|0
1665494700000|2022-10-11 13:25:00|8.06|6.26|7.91|6.11|8.06|6.26|7.9|6.1|0
1665495000000|2022-10-11 13:30:00|7.88|6.08|7.79|5.99|8.1|6.3|7.73|5.93|0
1665495300000|2022-10-11 13:35:00|7.78|5.98|7.65|5.85|7.81|6.01|7.6|5.8|0
1665495600000|2022-10-11 13:40:00|7.64|5.84|7.71|5.91|7.76|5.96|7.58|5.78|0
1665495900000|2022-10-11 13:45:00|7.69|5.89|7.61|5.81|7.87|6.07|7.46|5.66|0
1665496200000|2022-10-11 13:50:00|7.63|5.83|7.53|5.73|8.22|6.42|7.5|5.7|0
1665496500000|2022-10-11 13:55:00|7.52|5.72|7.43|5.63|7.58|5.78|7.4|5.6|0
1665496800000|2022-10-11 14:00:00|7.4|5.6|7.45|5.65|7.45|5.65|7.19|5.39|0
1665497100000|2022-10-11 14:05:00|7.57|5.77|7.58|5.78|7.66|5.86|7.48|5.68|0
1665497400000|2022-10-11 14:10:00|7.55|5.75|7.75|5.95|7.77|5.97|7.48|5.68|0
1665497700000|2022-10-11 14:15:00|7.76|5.96|7.76|5.96|7.94|6.14|7.68|5.88|0
1665498000000|2022-10-11 14:20:00|7.77|5.97|7.66|5.86|7.78|5.98|7.65|5.85|0
1665498300000|2022-10-11 14:25:00|7.68|5.88|7.72|5.92|7.86|6.06|7.64|5.84|0
1665498600000|2022-10-11 14:30:00|7.71|5.91|7.94|6.14|7.98|6.18|7.58|5.78|0
1665498900000|2022-10-11 14:35:00|7.9|6.1|7.83|6.03|8.01|6.21|7.67|5.87|0
1665499200000|2022-10-11 14:40:00|7.85|6.05|7.97|6.17|8.07|6.27|7.84|6.04|0
1665499500000|2022-10-11 14:45:00|7.96|6.16|7.86|6.06|8.02|6.22|7.83|6.03|0
1665499800000|2022-10-11 14:50:00|7.89|6.09|7.91|6.11|8|6.2|7.84|6.04|0
1665500100000|2022-10-11 14:55:00|7.9|6.1|7.73|5.93|8.09|6.29|7.72|5.92|0
1665500400000|2022-10-11 15:00:00|7.75|5.95|8.3|6.5|8.37|6.57|7.71|5.91|0
1665500700000|2022-10-11 15:05:00|8.28|6.48|8.09|6.29|8.3|6.5|8.01|6.21|0
1665501000000|2022-10-11 15:10:00|8.11|6.31|8.16|6.36|8.21|6.41|8|6.2|0
1665501300000|2022-10-11 15:15:00|8.17|6.37|8.25|6.45|8.4|6.6|8.17|6.37|0
1665501600000|2022-10-11 15:20:00|8.26|6.46|8.25|6.45|8.36|6.56|8.18|6.38|0
1665501900000|2022-10-11 15:25:00|8.24|6.44|8.26|6.46|8.3|6.5|8.08|6.28|0
1665502200000|2022-10-11 15:30:00|8.29|6.49|8.41|6.61|8.43|6.63|8.22|6.42|0
1665502500000|2022-10-11 15:35:00|8.42|6.62|8.41|6.61|8.59|6.79|8.36|6.56|0
1665502800000|2022-10-11 15:40:00|8.42|6.62|8.76|6.96|8.76|6.96|8.37|6.57|0
1665503100000|2022-10-11 15:45:00|8.77|6.97|8.9|7.1|9|7.2|8.69|6.89|0
1665503400000|2022-10-11 15:50:00|8.92|7.12|8.73|6.93|9|7.2|8.72|6.92|0
1665503700000|2022-10-11 15:55:00|8.72|6.92|8.74|6.94|8.85|7.05|8.66|6.86|0
1665504000000|2022-10-11 16:00:00|8.75|6.95|8.5|6.7|8.75|6.95|8.48|6.68|0
1665504300000|2022-10-11 16:05:00|8.49|6.69|8.4|6.6|8.51|6.71|8.31|6.51|0
1665504600000|2022-10-11 16:10:00|8.39|6.59|8.63|6.83|8.64|6.84|8.39|6.59|0
1665504900000|2022-10-11 16:15:00|8.64|6.84|8.91|7.11|8.93|7.13|8.57|6.77|0
1665505200000|2022-10-11 16:20:00|8.93|7.13|9.02|7.22|9.09|7.29|8.86|7.06|0
1665505500000|2022-10-11 16:25:00|9.03|7.23|8.94|7.14|9.04|7.24|8.86|7.06|0
1665505800000|2022-10-11 16:30:00|8.93|7.13|9.05|7.25|9.13|7.33|8.92|7.12|0
1665506100000|2022-10-11 16:35:00|9.06|7.26|9.11|7.31|9.12|7.32|8.95|7.15|0
1665506400000|2022-10-11 16:40:00|9.13|7.33|9.42|7.62|9.43|7.63|9.11|7.31|0
1665506700000|2022-10-11 16:45:00|9.43|7.63|9.46|7.66|9.58|7.78|9.39|7.59|0
1665507000000|2022-10-11 16:50:00|9.48|7.68|9.24|7.44|9.51|7.71|9.22|7.42|0
1665507300000|2022-10-11 16:55:00|9.25|7.45|9.25|7.45|9.33|7.53|9.18|7.38|0
1665507600000|2022-10-11 17:00:00|9.26|7.46|9.22|7.42|9.33|7.53|9.22|7.42|0
1665507900000|2022-10-11 17:05:00|9.21|7.41|9.28|7.48|9.32|7.52|9.1|7.3|0
1665508200000|2022-10-11 17:10:00|9.26|7.46|9.17|7.37|9.33|7.53|9.13|7.33|0
1665508500000|2022-10-11 17:15:00|9.16|7.36|8.81|7.01|9.33|7.53|8.61|6.81|0
1665508800000|2022-10-11 17:20:00|8.79|6.99|8.92|7.12|8.93|7.13|8.77|6.97|0
1665509100000|2022-10-11 17:25:00|8.93|7.13|9.28|7.48|9.3|7.5|8.65|6.85|0
1665509400000|2022-10-11 17:30:00|9.29|7.49|9.34|7.54|9.37|7.57|9.11|7.31|0
1665509700000|2022-10-11 17:35:00|9.36|7.56|9.33|7.53|9.4|7.6|9.23|7.43|0
1665510000000|2022-10-11 17:40:00|9.34|7.54|9.37|7.57|9.43|7.63|9.28|7.48|0
1665510300000|2022-10-11 17:45:00|9.39|7.59|9.37|7.57|9.56|7.76|9.35|7.55|0
1665510600000|2022-10-11 17:50:00|9.36|7.56|9.38|7.58|9.54|7.74|9.29|7.49|0
1665510900000|2022-10-11 17:55:00|9.37|7.57|9.47|7.67|9.49|7.69|9.33|7.53|0
1665511200000|2022-10-11 18:00:00|9.46|7.66|9.48|7.68|9.53|7.73|9.35|7.55|0
1665511500000|2022-10-11 18:05:00|9.46|7.66|9.26|7.46|9.55|7.75|9.21|7.41|0
1665511800000|2022-10-11 18:10:00|9.27|7.47|9.17|7.37|9.27|7.47|9.03|7.23|0
1665512100000|2022-10-11 18:15:00|9.16|7.36|9.01|7.21|9.19|7.39|9.01|7.21|0
1665512400000|2022-10-11 18:20:00|8.97|7.17|9.17|7.37|9.18|7.38|8.95|7.15|0
1665512700000|2022-10-11 18:25:00|9.18|7.38|9.24|7.44|9.31|7.51|9.12|7.32|0
1665513000000|2022-10-11 18:30:00|9.25|7.45|9.38|7.58|9.44|7.64|9.22|7.42|0
1665513300000|2022-10-11 18:35:00|9.39|7.59|9.29|7.49|9.39|7.59|9.22|7.42|0
1665513600000|2022-10-11 18:40:00|9.28|7.48|9.04|7.24|9.38|7.58|9.04|7.24|0
1665513900000|2022-10-11 18:45:00|8.98|7.18|9.09|7.29|9.09|7.29|8.32|6.52|0
1665514200000|2022-10-11 18:50:00|9.06|7.26|8.7|6.9|9.12|7.32|8.7|6.9|0
1665514500000|2022-10-11 18:55:00|8.71|6.91|8.39|6.59|8.71|6.91|8.34|6.54|0
1665514800000|2022-10-11 19:00:00|8.38|6.58|8.27|6.47|8.46|6.66|8.18|6.38|0
1665515100000|2022-10-11 19:05:00|8.29|6.49|8.19|6.39|8.4|6.6|8.15|6.35|0
1665515400000|2022-10-11 19:10:00|8.18|6.38|8.12|6.32|8.24|6.44|7.95|6.15|0
1665515700000|2022-10-11 19:15:00|8.11|6.31|8.19|6.39|8.29|6.49|7.88|6.08|0
1665516000000|2022-10-11 19:20:00|8.2|6.4|8.34|6.54|8.44|6.64|8.2|6.4|0
1665516300000|2022-10-11 19:25:00|8.35|6.55|8.44|6.64|8.53|6.73|8.17|6.37|0
1665516600000|2022-10-11 19:30:00|8.43|6.63|8.42|6.62|8.52|6.72|8.23|6.43|0
1665516900000|2022-10-11 19:35:00|8.43|6.63|8.74|6.94|8.76|6.96|8.43|6.63|0
1665517200000|2022-10-11 19:40:00|8.75|6.95|8.67|6.87|8.75|6.95|8.48|6.68|0
1665517500000|2022-10-11 19:45:00|8.69|6.89|8.42|6.62|8.72|6.92|8.27|6.47|0
1665517800000|2022-10-11 19:50:00|8.27|6.47|8.37|6.57|8.37|6.57|8.08|6.28|0
1665518100000|2022-10-11 19:55:00|8.38|6.58|8.36|6.56|8.49|6.69|8.26|6.46|0
1665518400000|2022-10-11 20:00:00|8.34|6.54|8.92|7.12|8.94|7.14|8.31|6.51|0
1665518700000|2022-10-11 20:05:00|8.93|7.13|9.05|7.25|9.05|7.25|8.92|7.12|0
1665519000000|2022-10-11 20:10:00|9.04|7.24|9.05|7.25|9.1|7.3|9.01|7.21|0
1665519300000|2022-10-11 20:15:00|9.12|7.12|9.15|7.15|9.16|7.16|9.09|7.09|0
1665519600000|2022-10-11 20:20:00|9.16|7.16|9.16|7.16|9.18|7.18|9.13|7.13|0
1665519900000|2022-10-11 20:25:00|9.17|7.17|9.19|7.19|9.19|7.19|9.12|7.12|0
1665520200000|2022-10-11 20:30:00|9.18|7.18|9.19|7.19|9.19|7.19|9.13|7.13|0
1665520500000|2022-10-11 20:35:00|9.18|7.18|9.16|7.16|9.2|7.2|9.15|7.15|0
1665520800000|2022-10-11 20:40:00|9.15|7.15|9.18|7.18|9.19|7.19|9.15|7.15|0
1665521100000|2022-10-11 20:45:00|9.2|7.2|9.3|7.3|9.3|7.3|9.2|7.2|0
1665521400000|2022-10-11 20:50:00|9.29|7.29|9.34|7.34|9.34|7.34|9.28|7.28|0
1665521700000|2022-10-11 20:55:00|9.33|7.33|9.35|7.35|9.38|7.38|9.3|7.3|0
1665522000000|2022-10-11 21:00:00|9.37|7.37|9.34|7.34|9.37|7.37|9.34|7.34|0
1665522300000|2022-10-11 21:05:00|9.35|7.35|9.35|7.35|9.35|7.35|9.34|7.34|0
1665522600000|2022-10-11 21:10:00|9.34|7.34|9.34|7.34|9.34|7.34|9.33|7.33|0
1665522900000|2022-10-11 21:15:00|9.35|7.35|9.34|7.34|9.35|7.35|9.34|7.34|0
1665523200000|2022-10-11 21:20:00|9.33|7.33|9.33|7.33|9.34|7.34|9.33|7.33|0
1665523500000|2022-10-11 21:25:00|9.34|7.34|9.33|7.33|9.34|7.34|9.32|7.32|0
1665523800000|2022-10-11 21:30:00|9.32|7.32|9.32|7.32|9.33|7.33|9.3|7.3|0
1665524100000|2022-10-11 21:35:00|9.31|7.31|9.32|7.32|9.32|7.32|9.3|7.3|0
1665524400000|2022-10-11 21:40:00|9.31|7.31|9.33|7.33|9.33|7.33|9.31|7.31|0
1665524700000|2022-10-11 21:45:00|9.32|7.32|9.33|7.33|9.34|7.34|9.32|7.32|0
1665525000000|2022-10-11 21:50:00|9.34|7.34|9.33|7.33|9.34|7.34|9.32|7.32|0
1665525300000|2022-10-11 21:55:00|9.32|7.32|9.33|7.33|9.34|7.34|9.31|7.31|0
1665525600000|2022-10-11 22:00:00|9.31|7.31|9.24|7.24|9.33|7.33|9.21|7.21|0
1665525900000|2022-10-11 22:05:00|9.25|7.25|9.29|7.29|9.29|7.29|9.24|7.24|0
1665526200000|2022-10-11 22:10:00|9.3|7.3|9.24|7.24|9.31|7.31|9.21|7.21|0
1665526500000|2022-10-11 22:15:00|9.25|7.25|9.31|7.31|9.33|7.33|9.23|7.23|0
1665526800000|2022-10-11 22:20:00|9.32|7.32|9.29|7.29|9.32|7.32|9.25|7.25|0
1665527100000|2022-10-11 22:25:00|9.28|7.28|9.18|7.18|9.29|7.29|9.18|7.18|0
1665527400000|2022-10-11 22:30:00|9.19|7.19|9.11|7.11|9.2|7.2|9.1|7.1|0
1665527700000|2022-10-11 22:35:00|9.1|7.1|9.19|7.19|9.19|7.19|9.09|7.09|0
1665528000000|2022-10-11 22:40:00|9.18|7.18|9.24|7.24|9.24|7.24|9.18|7.18|0
1665528300000|2022-10-11 22:45:00|9.25|7.25|9.18|7.18|9.25|7.25|9.18|7.18|0
1665528600000|2022-10-11 22:50:00|9.19|7.19|9.21|7.21|9.23|7.23|9.19|7.19|0
1665528900000|2022-10-11 22:55:00|9.22|7.22|9.2|7.2|9.23|7.23|9.18|7.18|0
1665529200000|2022-10-11 23:00:00|9.22|7.22|9.28|7.28|9.29|7.29|9.21|7.21|0
1665529500000|2022-10-11 23:05:00|9.27|7.27|9.26|7.26|9.3|7.3|9.26|7.26|0
1665529800000|2022-10-11 23:10:00|9.25|7.25|9.21|7.21|9.25|7.25|9.2|7.2|0
1665530100000|2022-10-11 23:15:00|9.2|7.2|9.25|7.25|9.26|7.26|9.17|7.17|0
1665530400000|2022-10-11 23:20:00|9.26|7.26|9.16|7.16|9.26|7.26|9.16|7.16|0
1665530700000|2022-10-11 23:25:00|9.15|7.15|9.07|7.07|9.16|7.16|9.07|7.07|0
1665531000000|2022-10-11 23:30:00|9.08|7.08|9.15|7.15|9.17|7.17|9.07|7.07|0
1665531300000|2022-10-11 23:35:00|9.16|7.16|9.13|7.13|9.18|7.18|9.12|7.12|0
1665531600000|2022-10-11 23:40:00|9.14|7.14|9.15|7.15|9.17|7.17|9.13|7.13|0
1665531900000|2022-10-11 23:45:00|9.17|7.17|9.21|7.21|9.24|7.24|9.15|7.15|0
1665532200000|2022-10-11 23:50:00|9.22|7.22|9.15|7.15|9.22|7.22|9.13|7.13|0
1665532500000|2022-10-11 23:55:00|9.16|7.16|9.22|7.22|9.23|7.23|9.15|7.15|0
1665532800000|2022-10-12 00:00:00|9.19|7.19|9.12|7.12|9.33|7.33|9|7|0
1665533100000|2022-10-12 00:05:00|9.13|7.13|8.99|6.99|9.13|7.13|8.97|6.97|0
1665533400000|2022-10-12 00:10:00|8.98|6.98|9.01|7.01|9.01|7.01|8.92|6.92|0
1665533700000|2022-10-12 00:15:00|9.02|7.02|9.12|7.12|9.14|7.14|9.02|7.02|0
1665534000000|2022-10-12 00:20:00|9.13|7.13|9.29|7.29|9.37|7.37|9.12|7.12|0
1665534300000|2022-10-12 00:25:00|9.28|7.28|9.17|7.17|9.31|7.31|9.17|7.17|0
1665534600000|2022-10-12 00:30:00|9.18|7.18|9.28|7.28|9.28|7.28|9.15|7.15|0
1665534900000|2022-10-12 00:35:00|9.29|7.29|9.23|7.23|9.29|7.29|9.2|7.2|0
1665535200000|2022-10-12 00:40:00|9.24|7.24|9.34|7.34|9.36|7.36|9.2|7.2|0
1665535500000|2022-10-12 00:45:00|9.36|7.36|9.59|7.59|9.63|7.63|9.31|7.31|0
1665535800000|2022-10-12 00:50:00|9.6|7.6|9.51|7.51|9.6|7.6|9.45|7.45|0
1665536100000|2022-10-12 00:55:00|9.5|7.5|9.48|7.48|9.52|7.52|9.44|7.44|0
1665536400000|2022-10-12 01:00:00|9.49|7.49|9.38|7.38|9.54|7.54|9.38|7.38|0
1665536700000|2022-10-12 01:05:00|9.37|7.37|9.32|7.32|9.41|7.41|9.32|7.32|0
1665537000000|2022-10-12 01:10:00|9.31|7.31|9.37|7.37|9.38|7.38|9.29|7.29|0
1665537300000|2022-10-12 01:15:00|9.39|7.39|9.37|7.37|9.44|7.44|9.33|7.33|0
1665537600000|2022-10-12 01:20:00|9.36|7.36|9.37|7.37|9.47|7.47|9.36|7.36|0
1665537900000|2022-10-12 01:25:00|9.36|7.36|9.24|7.24|9.46|7.46|9.23|7.23|0
1665538200000|2022-10-12 01:30:00|9.23|7.23|9.1|7.1|9.23|7.23|9.06|7.06|0
1665538500000|2022-10-12 01:35:00|9.09|7.09|9.14|7.14|9.14|7.14|9.06|7.06|0
1665538800000|2022-10-12 01:40:00|9.12|7.12|9.08|7.08|9.18|7.18|9.06|7.06|0
1665539100000|2022-10-12 01:45:00|9.07|7.07|9.1|7.1|9.11|7.11|9.01|7.01|0
1665539400000|2022-10-12 01:50:00|9.11|7.11|8.96|6.96|9.15|7.15|8.96|6.96|0
1665539700000|2022-10-12 01:55:00|8.98|6.98|9.15|7.15|9.15|7.15|8.96|6.96|0
1665540000000|2022-10-12 02:00:00|9.13|7.13|9.22|7.22|9.27|7.27|9.12|7.12|0
1665540300000|2022-10-12 02:05:00|9.23|7.23|9.1|7.1|9.25|7.25|9.09|7.09|0
1665540600000|2022-10-12 02:10:00|9.08|7.08|9.12|7.12|9.14|7.14|9.05|7.05|0
1665540900000|2022-10-12 02:15:00|9.11|7.11|9.08|7.08|9.16|7.16|8.98|6.98|0
1665541200000|2022-10-12 02:20:00|9.07|7.07|9.18|7.18|9.19|7.19|9.06|7.06|0
1665541500000|2022-10-12 02:25:00|9.19|7.19|9.16|7.16|9.26|7.26|9.16|7.16|0
1665541800000|2022-10-12 02:30:00|9.17|7.17|9.27|7.27|9.3|7.3|9.15|7.15|0
1665542100000|2022-10-12 02:35:00|9.28|7.28|9.08|7.08|9.28|7.28|9.07|7.07|0
1665542400000|2022-10-12 02:40:00|9.09|7.09|9.1|7.1|9.12|7.12|9.07|7.07|0
1665542700000|2022-10-12 02:45:00|9.11|7.11|9.21|7.21|9.25|7.25|9.11|7.11|0
1665543000000|2022-10-12 02:50:00|9.22|7.22|9.25|7.25|9.32|7.32|9.22|7.22|0
1665543300000|2022-10-12 02:55:00|9.27|7.27|9.31|7.31|9.35|7.35|9.25|7.25|0
1665543600000|2022-10-12 03:00:00|9.34|7.34|9.27|7.27|9.38|7.38|9.27|7.27|0
1665543900000|2022-10-12 03:05:00|9.28|7.28|9.26|7.26|9.33|7.33|9.26|7.26|0
1665544200000|2022-10-12 03:10:00|9.29|7.29|9.32|7.32|9.37|7.37|9.25|7.25|0
1665544500000|2022-10-12 03:15:00|9.33|7.33|9.35|7.35|9.38|7.38|9.3|7.3|0
1665544800000|2022-10-12 03:20:00|9.36|7.36|9.31|7.31|9.36|7.36|9.2|7.2|0
1665545100000|2022-10-12 03:25:00|9.3|7.3|9.32|7.32|9.36|7.36|9.27|7.27|0
1665545400000|2022-10-12 03:30:00|9.33|7.33|9.19|7.19|9.33|7.33|9.18|7.18|0
1665545700000|2022-10-12 03:35:00|9.18|7.18|9.2|7.2|9.25|7.25|9.18|7.18|0
1665546000000|2022-10-12 03:40:00|9.19|7.19|9.19|7.19|9.23|7.23|9.18|7.18|0
1665546300000|2022-10-12 03:45:00|9.2|7.2|9.16|7.16|9.21|7.21|9.15|7.15|0
1665546600000|2022-10-12 03:50:00|9.15|7.15|9.22|7.22|9.23|7.23|9.14|7.14|0
1665546900000|2022-10-12 03:55:00|9.23|7.23|9.22|7.22|9.29|7.29|9.18|7.18|0
1665547200000|2022-10-12 04:00:00|9.21|7.21|9.8|7.8|9.83|7.83|9.16|7.16|0
1665547500000|2022-10-12 04:05:00|9.82|7.82|9.55|7.55|9.88|7.88|9.5|7.5|0
1665547800000|2022-10-12 04:10:00|9.56|7.56|9.64|7.64|9.73|7.73|9.53|7.53|0
1665548100000|2022-10-12 04:15:00|9.65|7.65|9.66|7.66|9.73|7.73|9.62|7.62|0
1665548400000|2022-10-12 04:20:00|9.65|7.65|9.69|7.69|9.74|7.74|9.6|7.6|0
1665548700000|2022-10-12 04:25:00|9.68|7.68|9.7|7.7|9.78|7.78|9.64|7.64|0
1665549000000|2022-10-12 04:30:00|9.71|7.71|9.48|7.48|9.74|7.74|9.47|7.47|0
1665549300000|2022-10-12 04:35:00|9.47|7.47|9.45|7.45|9.5|7.5|9.43|7.43|0
1665549600000|2022-10-12 04:40:00|9.44|7.44|9.53|7.53|9.55|7.55|9.44|7.44|0
1665549900000|2022-10-12 04:45:00|9.51|7.51|9.57|7.57|9.59|7.59|9.51|7.51|0
1665550200000|2022-10-12 04:50:00|9.56|7.56|9.58|7.58|9.62|7.62|9.56|7.56|0
1665550500000|2022-10-12 04:55:00|9.57|7.57|9.54|7.54|9.59|7.59|9.52|7.52|0
1665550800000|2022-10-12 05:00:00|9.55|7.55|9.31|7.31|9.59|7.59|9.3|7.3|0
1665551100000|2022-10-12 05:05:00|9.32|7.32|9.38|7.38|9.43|7.43|9.31|7.31|0
1665551400000|2022-10-12 05:10:00|9.4|7.4|9.51|7.51|9.53|7.53|9.4|7.4|0
1665551700000|2022-10-12 05:15:00|9.49|7.49|9.43|7.43|9.51|7.51|9.39|7.39|0
1665552000000|2022-10-12 05:20:00|9.42|7.42|9.47|7.47|9.47|7.47|9.39|7.39|0
1665552300000|2022-10-12 05:25:00|9.46|7.46|9.42|7.42|9.49|7.49|9.37|7.37|0
1665552600000|2022-10-12 05:30:00|9.41|7.41|9.46|7.46|9.5|7.5|9.4|7.4|0
1665552900000|2022-10-12 05:35:00|9.48|7.48|9.4|7.4|9.48|7.48|9.39|7.39|0
1665553200000|2022-10-12 05:40:00|9.39|7.39|9.59|7.59|9.59|7.59|9.37|7.37|0
1665553500000|2022-10-12 05:45:00|9.61|7.61|9.76|7.76|9.79|7.79|9.57|7.57|0
1665553800000|2022-10-12 05:50:00|9.73|7.73|9.77|7.77|9.8|7.8|9.67|7.67|0
1665554100000|2022-10-12 05:55:00|9.78|7.78|9.72|7.72|9.78|7.78|9.69|7.69|0
1665554400000|2022-10-12 06:00:00|9.74|7.74|9.6|7.6|9.83|7.83|9.58|7.58|0
1665554700000|2022-10-12 06:05:00|9.61|7.61|9.7|7.7|9.78|7.78|9.59|7.59|0
1665555000000|2022-10-12 06:10:00|9.73|7.73|9.8|7.8|9.85|7.85|9.69|7.69|0
1665555300000|2022-10-12 06:15:00|9.78|7.78|9.78|7.78|9.89|7.89|9.77|7.77|0
1665555600000|2022-10-12 06:20:00|9.77|7.77|9.81|7.81|9.81|7.81|9.64|7.64|0
1665555900000|2022-10-12 06:25:00|9.8|7.8|9.99|7.99|10|8|9.79|7.79|0
1665556200000|2022-10-12 06:30:00|9.98|7.98|10.01|8.01|10.02|8.02|9.92|7.92|0
1665556500000|2022-10-12 06:35:00|10.02|8.02|10.03|8.03|10.15|8.15|9.94|7.94|0
1665556800000|2022-10-12 06:40:00|10.04|8.04|10.07|8.07|10.11|8.11|9.96|7.96|0
1665557100000|2022-10-12 06:45:00|10.06|8.06|10.14|8.14|10.24|8.24|10.04|8.04|0
1665557400000|2022-10-12 06:50:00|10.16|8.16|9.94|7.94|10.16|8.16|9.92|7.92|0
1665557700000|2022-10-12 06:55:00|9.93|7.93|9.84|7.84|9.93|7.93|9.83|7.83|0
1665558000000|2022-10-12 07:00:00|9.79|7.79|9.72|7.72|9.87|7.87|9.22|7.22|0
1665558300000|2022-10-12 07:05:00|9.62|7.82|9.63|7.83|9.9|8.1|9.6|7.8|0
1665558600000|2022-10-12 07:10:00|9.62|7.82|9.62|7.82|9.67|7.87|9.47|7.67|0
1665558900000|2022-10-12 07:15:00|9.59|7.79|9.68|7.88|9.73|7.93|9.59|7.79|0
1665559200000|2022-10-12 07:20:00|9.69|7.89|9.89|8.09|9.93|8.13|9.69|7.89|0
1665559500000|2022-10-12 07:25:00|9.88|8.08|9.37|7.57|9.88|8.08|9.27|7.47|0
1665559800000|2022-10-12 07:30:00|9.35|7.55|9.32|7.52|9.38|7.58|9.15|7.35|0
1665560100000|2022-10-12 07:35:00|9.31|7.51|9.42|7.62|9.51|7.71|9.3|7.5|0
1665560400000|2022-10-12 07:40:00|9.41|7.61|9.39|7.59|9.45|7.65|9.27|7.47|0
1665560700000|2022-10-12 07:45:00|9.38|7.58|9.45|7.65|9.58|7.78|9.33|7.53|0
1665561000000|2022-10-12 07:50:00|9.44|7.64|9.56|7.76|9.6|7.8|9.39|7.59|0
1665561300000|2022-10-12 07:55:00|9.57|7.77|9.39|7.59|9.57|7.77|9.37|7.57|0
1665561600000|2022-10-12 08:00:00|9.38|7.58|9.61|7.81|9.64|7.84|9.32|7.52|0
1665561900000|2022-10-12 08:05:00|9.62|7.82|9.61|7.81|9.71|7.91|9.56|7.76|0
1665562200000|2022-10-12 08:10:00|9.6|7.8|9.44|7.64|9.61|7.81|9.43|7.63|0
1665562500000|2022-10-12 08:15:00|9.46|7.66|9.54|7.74|9.69|7.89|9.41|7.61|0
1665562800000|2022-10-12 08:20:00|9.57|7.77|9.67|7.87|9.7|7.9|9.52|7.72|0
1665563100000|2022-10-12 08:25:00|9.66|7.86|9.8|8|9.82|8.02|9.59|7.79|0
1665563400000|2022-10-12 08:30:00|9.79|7.99|9.58|7.78|9.82|8.02|9.57|7.77|0
1665563700000|2022-10-12 08:35:00|9.57|7.77|9.57|7.77|9.64|7.84|9.49|7.69|0
1665564000000|2022-10-12 08:40:00|9.58|7.78|9.62|7.82|9.68|7.88|9.55|7.75|0
1665564300000|2022-10-12 08:45:00|9.61|7.81|9.7|7.9|9.78|7.98|9.55|7.75|0
1665564600000|2022-10-12 08:50:00|9.71|7.91|9.69|7.89|9.72|7.92|9.6|7.8|0
1665564900000|2022-10-12 08:55:00|9.68|7.88|9.65|7.85|9.74|7.94|9.64|7.84|0
1665565200000|2022-10-12 09:00:00|9.64|7.84|9.03|7.23|9.87|8.07|8.47|6.67|0
1665565500000|2022-10-12 09:05:00|9.04|7.24|8.97|7.17|9.05|7.25|8.92|7.12|0
1665565800000|2022-10-12 09:10:00|8.99|7.19|9.05|7.25|9.07|7.27|8.96|7.16|0
1665566100000|2022-10-12 09:15:00|9.07|7.27|9.13|7.33|9.16|7.36|9.04|7.24|0
1665566400000|2022-10-12 09:20:00|9.12|7.32|9.2|7.4|9.24|7.44|9.09|7.29|0
1665566700000|2022-10-12 09:25:00|9.21|7.41|9.47|7.67|9.48|7.68|9.21|7.41|0
1665567000000|2022-10-12 09:30:00|9.46|7.66|9.37|7.57|9.49|7.69|9.34|7.54|0
1665567300000|2022-10-12 09:35:00|9.38|7.58|9.34|7.54|9.38|7.58|9.25|7.45|0
1665567600000|2022-10-12 09:40:00|9.36|7.56|9.28|7.48|9.39|7.59|9.25|7.45|0
1665567900000|2022-10-12 09:45:00|9.27|7.47|9.17|7.37|9.27|7.47|9.17|7.37|0
1665568200000|2022-10-12 09:50:00|9.16|7.36|9.14|7.34|9.19|7.39|9.12|7.32|0
1665568500000|2022-10-12 09:55:00|9.13|7.33|9.23|7.43|9.24|7.44|9.13|7.33|0
1665568800000|2022-10-12 10:00:00|9.22|7.42|9.31|7.51|9.39|7.59|9.21|7.41|0
1665569100000|2022-10-12 10:05:00|9.3|7.5|9.23|7.43|9.34|7.54|9.23|7.43|0
1665569400000|2022-10-12 10:10:00|9.25|7.45|9.18|7.38|9.27|7.47|9.15|7.35|0
1665569700000|2022-10-12 10:15:00|9.2|7.4|9.14|7.34|9.28|7.48|9.12|7.32|0
1665570000000|2022-10-12 10:20:00|9.15|7.35|9|7.2|9.15|7.35|9|7.2|0
1665570300000|2022-10-12 10:25:00|9.01|7.21|9.01|7.21|9.02|7.22|8.92|7.12|0
1665570600000|2022-10-12 10:30:00|9|7.2|8.91|7.11|9|7.2|8.84|7.04|0
1665570900000|2022-10-12 10:35:00|8.92|7.12|8.98|7.18|9|7.2|8.86|7.06|0
1665571200000|2022-10-12 10:40:00|8.97|7.17|8.86|7.06|8.99|7.19|8.77|6.97|0
1665571500000|2022-10-12 10:45:00|8.84|7.04|8.79|6.99|8.93|7.13|8.78|6.98|0
1665571800000|2022-10-12 10:50:00|8.8|7|8.85|7.05|8.85|7.05|8.7|6.9|0
1665572100000|2022-10-12 10:55:00|8.84|7.04|8.98|7.18|8.98|7.18|8.79|6.99|0
1665572400000|2022-10-12 11:00:00|8.99|7.19|8.99|7.19|9.06|7.26|8.93|7.13|0
1665572700000|2022-10-12 11:05:00|9|7.2|9.01|7.21|9.06|7.26|8.99|7.19|0
1665573000000|2022-10-12 11:10:00|9.02|7.22|9.12|7.32|9.13|7.33|8.9|7.1|0
1665573300000|2022-10-12 11:15:00|9.09|7.29|9.05|7.25|9.09|7.29|8.95|7.15|0
1665573600000|2022-10-12 11:20:00|9.04|7.24|9.07|7.27|9.11|7.31|8.98|7.18|0
1665573900000|2022-10-12 11:25:00|9.08|7.28|9.18|7.38|9.19|7.39|9.05|7.25|0
1665574200000|2022-10-12 11:30:00|9.17|7.37|9.15|7.35|9.2|7.4|9.13|7.33|0
1665574500000|2022-10-12 11:35:00|9.16|7.36|9.24|7.44|9.29|7.49|9.11|7.31|0
1665574800000|2022-10-12 11:40:00|9.26|7.46|9.13|7.33|9.26|7.46|9.12|7.32|0
1665575100000|2022-10-12 11:45:00|9.12|7.32|9.05|7.25|9.13|7.33|9.01|7.21|0
1665575400000|2022-10-12 11:50:00|9.06|7.26|9.08|7.28|9.11|7.31|8.97|7.17|0
1665575700000|2022-10-12 11:55:00|9.04|7.24|9.01|7.21|9.14|7.34|9.01|7.21|0
1665576000000|2022-10-12 12:00:00|9.03|7.23|9.04|7.24|9.11|7.31|9.01|7.21|0
1665576300000|2022-10-12 12:05:00|9.05|7.25|9.13|7.33|9.14|7.34|8.96|7.16|0
1665576600000|2022-10-12 12:10:00|9.11|7.31|9.11|7.31|9.15|7.35|9.04|7.24|0
1665576900000|2022-10-12 12:15:00|9.1|7.3|9.18|7.38|9.22|7.42|9.09|7.29|0
1665577200000|2022-10-12 12:20:00|9.17|7.37|9.31|7.51|9.31|7.51|9.08|7.28|0
1665577500000|2022-10-12 12:25:00|9.3|7.5|9.23|7.43|9.39|7.59|9.22|7.42|0
1665577800000|2022-10-12 12:30:00|9|7.2|8.67|6.87|9.06|7.26|8.36|6.56|0
1665578100000|2022-10-12 12:35:00|8.68|6.88|8.85|7.05|9.11|7.31|8.52|6.72|0
1665578400000|2022-10-12 12:40:00|8.87|7.07|8.72|6.92|8.91|7.11|8.36|6.56|0
1665578700000|2022-10-12 12:45:00|8.71|6.91|8.55|6.75|8.72|6.92|8.5|6.7|0
1665579000000|2022-10-12 12:50:00|8.56|6.76|8.49|6.69|8.69|6.89|8.44|6.64|0
1665579300000|2022-10-12 12:55:00|8.51|6.71|8.52|6.72|8.6|6.8|8.45|6.65|0
1665579600000|2022-10-12 13:00:00|8.51|6.71|8.34|6.54|8.52|6.72|8.34|6.54|0
1665579900000|2022-10-12 13:05:00|8.35|6.55|8.16|6.36|8.35|6.55|8.15|6.35|0
1665580200000|2022-10-12 13:10:00|8.15|6.35|8.24|6.44|8.33|6.53|8.15|6.35|0
1665580500000|2022-10-12 13:15:00|8.25|6.45|8.42|6.62|8.42|6.62|8.21|6.41|0
1665580800000|2022-10-12 13:20:00|8.41|6.61|8.41|6.61|8.42|6.62|8.31|6.51|0
1665581100000|2022-10-12 13:25:00|8.39|6.59|8.34|6.54|8.39|6.59|8.27|6.47|0
1665581400000|2022-10-12 13:30:00|8.43|6.63|7.96|6.16|8.43|6.63|7.78|5.98|0
1665581700000|2022-10-12 13:35:00|8.02|6.22|8.57|6.77|8.67|6.87|8.01|6.21|0
1665582000000|2022-10-12 13:40:00|8.56|6.76|8.8|7|8.82|7.02|8.35|6.55|0
1665582300000|2022-10-12 13:45:00|8.83|7.03|8.49|6.69|8.91|7.11|8.46|6.66|0
1665582600000|2022-10-12 13:50:00|8.5|6.7|8.42|6.62|8.62|6.82|8.38|6.58|0
1665582900000|2022-10-12 13:55:00|8.44|6.64|8.82|7.02|8.95|7.15|8.4|6.6|0
1665583200000|2022-10-12 14:00:00|8.87|7.07|8.86|7.06|9.04|7.24|8.76|6.96|0
1665583500000|2022-10-12 14:05:00|8.87|7.07|8.61|6.81|8.89|7.09|8.48|6.68|0
1665583800000|2022-10-12 14:10:00|8.64|6.84|8.53|6.73|8.66|6.86|8.46|6.66|0
1665584100000|2022-10-12 14:15:00|8.47|6.67|8.62|6.82|8.65|6.85|8.41|6.61|0
1665584400000|2022-10-12 14:20:00|8.59|6.79|8.41|6.61|8.6|6.8|8.21|6.41|0
1665584700000|2022-10-12 14:25:00|8.4|6.6|8.67|6.87|8.81|7.01|8.37|6.57|0
1665585000000|2022-10-12 14:30:00|8.66|6.86|8.78|6.98|8.93|7.13|8.59|6.79|0
1665585300000|2022-10-12 14:35:00|8.76|6.96|8.25|6.45|8.78|6.98|8.25|6.45|0
1665585600000|2022-10-12 14:40:00|8.26|6.46|8.33|6.53|8.49|6.69|8.19|6.39|0
1665585900000|2022-10-12 14:45:00|8.32|6.52|8.46|6.66|8.49|6.69|8.23|6.43|0
1665586200000|2022-10-12 14:50:00|8.45|6.65|8.63|6.83|8.64|6.84|8.41|6.61|0
1665586500000|2022-10-12 14:55:00|8.61|6.81|8.5|6.7|8.65|6.85|8.47|6.67|0
1665586800000|2022-10-12 15:00:00|8.48|6.68|8.66|6.86|8.76|6.96|8.45|6.65|0
1665587100000|2022-10-12 15:05:00|8.64|6.84|8.71|6.91|8.78|6.98|8.6|6.8|0
1665587400000|2022-10-12 15:10:00|8.7|6.9|8.79|6.99|8.84|7.04|8.69|6.89|0
1665587700000|2022-10-12 15:15:00|8.81|7.01|8.64|6.84|8.92|7.12|8.64|6.84|0
1665588000000|2022-10-12 15:20:00|8.62|6.82|8.43|6.63|8.62|6.82|8.35|6.55|0
1665588300000|2022-10-12 15:25:00|8.42|6.62|8.54|6.74|8.56|6.76|8.31|6.51|0
1665588600000|2022-10-12 15:30:00|8.57|6.77|8.4|6.6|8.58|6.78|8.34|6.54|0
1665588900000|2022-10-12 15:35:00|8.39|6.59|8.45|6.65|8.62|6.82|8.38|6.58|0
1665589200000|2022-10-12 15:40:00|8.43|6.63|8.63|6.83|8.76|6.96|8.39|6.59|0
1665589500000|2022-10-12 15:45:00|8.62|6.82|8.59|6.79|8.63|6.83|8.51|6.71|0
1665589800000|2022-10-12 15:50:00|8.57|6.77|8.72|6.92|8.74|6.94|8.56|6.76|0
1665590100000|2022-10-12 15:55:00|8.73|6.93|8.73|6.93|8.79|6.99|8.63|6.83|0
1665590400000|2022-10-12 16:00:00|8.75|6.95|8.68|6.88|8.8|7|8.64|6.84|0
1665590700000|2022-10-12 16:05:00|8.69|6.89|8.58|6.78|8.91|7.11|8.56|6.76|0
1665591000000|2022-10-12 16:10:00|8.59|6.79|8.49|6.69|8.61|6.81|8.38|6.58|0
1665591300000|2022-10-12 16:15:00|8.48|6.68|8.56|6.76|8.57|6.77|8.47|6.67|0
1665591600000|2022-10-12 16:20:00|8.57|6.77|8.7|6.9|9.46|7.66|8.5|6.7|0
1665591900000|2022-10-12 16:25:00|8.69|6.89|8.58|6.78|8.79|6.99|8.52|6.72|0
1665592200000|2022-10-12 16:30:00|8.57|6.77|8.6|6.8|8.61|6.81|8.47|6.67|0
1665592500000|2022-10-12 16:35:00|8.59|6.79|8.42|6.62|8.62|6.82|8.38|6.58|0
1665592800000|2022-10-12 16:40:00|8.41|6.61|8.41|6.61|8.42|6.62|8.37|6.57|0
1665593100000|2022-10-12 16:45:00|8.42|6.62|8.66|6.86|8.7|6.9|8.4|6.6|0
1665593400000|2022-10-12 16:50:00|8.68|6.88|8.75|6.95|8.77|6.97|8.66|6.86|0
1665593700000|2022-10-12 16:55:00|8.77|6.97|8.61|6.81|8.83|7.03|7.8|6|0
1665594000000|2022-10-12 17:00:00|8.62|6.82|8.8|7|9.11|7.31|8.61|6.81|0
1665594300000|2022-10-12 17:05:00|8.82|7.02|8.92|7.12|8.95|7.15|8.79|6.99|0
1665594600000|2022-10-12 17:10:00|8.93|7.13|8.93|7.13|8.94|7.14|8.87|7.07|0
1665594900000|2022-10-12 17:15:00|8.91|7.11|8.73|6.93|8.92|7.12|8.73|6.93|0
1665595200000|2022-10-12 17:20:00|8.74|6.94|8.71|6.91|8.76|6.96|8.7|6.9|0
1665595500000|2022-10-12 17:25:00|8.69|6.89|8.81|7.01|8.83|7.03|8.68|6.88|0
1665595800000|2022-10-12 17:30:00|8.82|7.02|8.58|6.78|8.82|7.02|8.58|6.78|0
1665596100000|2022-10-12 17:35:00|8.57|6.77|8.81|7.01|8.81|7.01|8.47|6.67|0
1665596400000|2022-10-12 17:40:00|8.82|7.02|8.8|7|8.85|7.05|8.73|6.93|0
1665596700000|2022-10-12 17:45:00|8.81|7.01|9.05|7.25|9.1|7.3|8.69|6.89|0
1665597000000|2022-10-12 17:50:00|9.04|7.24|9.31|6.88|9.36|7.27|8.93|6.87|0
1665597300000|2022-10-12 17:55:00|9.3|6.87|9.29|6.87|9.31|6.88|9.19|6.79|0
1665597600000|2022-10-12 18:00:00|9.31|6.88|9.25|6.84|9.71|7.18|9.12|6.74|0
1665597900000|2022-10-12 18:05:00|9.23|6.82|9.56|7.07|9.79|7.23|9.19|6.79|0
1665598200000|2022-10-12 18:10:00|9.53|7.05|9.46|7.66|9.53|7.72|9.1|6.92|0
1665598500000|2022-10-12 18:15:00|9.49|7.69|9.35|7.55|9.51|7.71|9.22|7.42|0
1665598800000|2022-10-12 18:20:00|9.33|7.53|9.24|7.44|9.38|7.58|9.08|7.28|0
1665599100000|2022-10-12 18:25:00|9.25|7.45|9.36|7.56|9.6|7.8|9.16|7.36|0
1665599400000|2022-10-12 18:30:00|9.35|7.55|9.29|7.49|9.44|7.64|9.15|7.35|0
1665599700000|2022-10-12 18:35:00|9.28|7.48|9.27|7.47|9.39|7.59|9.22|7.42|0
1665600000000|2022-10-12 18:40:00|9.26|7.46|9.05|7.25|9.34|7.54|9.04|7.24|0
1665600300000|2022-10-12 18:45:00|9.03|7.23|8.9|7.1|9.11|7.31|8.84|7.04|0
1665600600000|2022-10-12 18:50:00|8.87|7.07|8.77|6.97|8.93|7.13|8.72|6.92|0
1665600900000|2022-10-12 18:55:00|8.76|6.96|8.72|6.92|8.84|7.04|8.64|6.84|0
1665601200000|2022-10-12 19:00:00|8.7|6.9|8.6|6.8|8.79|6.99|8.55|6.75|0
1665601500000|2022-10-12 19:05:00|8.59|6.79|8.67|6.87|8.76|6.96|8.55|6.75|0
1665601800000|2022-10-12 19:10:00|8.68|6.88|8.84|7.04|8.85|7.05|8.6|6.8|0
1665602100000|2022-10-12 19:15:00|8.81|7.01|8.95|7.15|8.95|7.15|8.68|6.88|0
1665602400000|2022-10-12 19:20:00|8.96|7.16|8.86|7.06|9|7.2|8.82|7.02|0
1665602700000|2022-10-12 19:25:00|8.85|7.05|8.8|7|8.94|7.14|8.8|7|0
1665603000000|2022-10-12 19:30:00|8.77|6.97|8.96|7.16|8.97|7.17|8.77|6.97|0
1665603300000|2022-10-12 19:35:00|8.99|7.19|8.92|7.12|9.04|7.24|8.91|7.11|0
1665603600000|2022-10-12 19:40:00|8.94|7.14|8.96|7.16|8.98|7.18|8.86|7.06|0
1665603900000|2022-10-12 19:45:00|8.94|7.14|8.78|6.98|8.96|7.16|8.77|6.97|0
1665604200000|2022-10-12 19:50:00|8.75|6.95|8.67|6.87|8.85|7.05|8.62|6.82|0
1665604500000|2022-10-12 19:55:00|8.65|6.85|8.42|6.62|8.65|6.85|8.37|6.57|0
1665604800000|2022-10-12 20:00:00|8.39|6.59|8.43|6.63|8.51|6.71|8.38|6.58|0
1665605100000|2022-10-12 20:05:00|8.42|6.62|8.52|6.72|8.52|6.72|8.4|6.6|0
1665605400000|2022-10-12 20:10:00|8.53|6.73|8.5|6.7|8.56|6.76|8.49|6.69|0
1665605700000|2022-10-12 20:15:00|8.62|6.62|8.61|6.61|8.64|6.64|8.58|6.58|0
1665606000000|2022-10-12 20:20:00|8.62|6.62|8.65|6.65|8.66|6.66|8.62|6.62|0
1665606300000|2022-10-12 20:25:00|8.66|6.66|8.62|6.62|8.67|6.67|8.62|6.62|0
1665606600000|2022-10-12 20:30:00|8.63|6.63|8.62|6.62|8.65|6.65|8.62|6.62|0
1665606900000|2022-10-12 20:35:00|8.63|6.63|8.62|6.62|8.63|6.63|8.61|6.61|0
1665607200000|2022-10-12 20:40:00|8.63|6.63|8.61|6.61|8.66|6.66|8.61|6.61|0
1665607500000|2022-10-12 20:45:00|8.62|6.62|8.67|6.67|8.67|6.67|8.61|6.61|0
1665607800000|2022-10-12 20:50:00|8.66|6.66|8.67|6.67|8.67|6.67|8.63|6.63|0
1665608100000|2022-10-12 20:55:00|8.66|6.66|8.65|6.65|8.68|6.68|8.65|6.65|0
1665608400000|2022-10-12 21:00:00|8.66|6.66|8.66|6.66|8.66|6.66|8.65|6.65|0
1665608700000|2022-10-12 21:05:00|8.65|6.65|8.64|6.64|8.66|6.66|8.64|6.64|0
1665609000000|2022-10-12 21:10:00|8.65|6.65|8.65|6.65|8.65|6.65|8.64|6.64|0
1665609300000|2022-10-12 21:15:00|8.66|6.66|8.65|6.65|8.66|6.66|8.65|6.65|0
1665609600000|2022-10-12 21:20:00|8.64|6.64|8.64|6.64|8.64|6.64|8.63|6.63|0
1665610200000|2022-10-12 21:30:00|8.65|6.65|8.66|6.66|8.66|6.66|8.65|6.65|0
1665610500000|2022-10-12 21:35:00|8.67|6.67|8.67|6.67|8.67|6.67|8.67|6.67|0
1665610800000|2022-10-12 21:40:00|8.66|6.66|8.65|6.65|8.66|6.66|8.65|6.65|0
1665611100000|2022-10-12 21:45:00|8.64|6.64|8.65|6.65|8.65|6.65|8.64|6.64|0
1665611400000|2022-10-12 21:50:00|8.66|6.66|8.67|6.67|8.67|6.67|8.65|6.65|0
1665611700000|2022-10-12 21:55:00|8.66|6.66|8.72|6.72|8.72|6.72|8.66|6.66|0
1665612000000|2022-10-12 22:00:00|8.77|6.77|8.8|6.8|8.82|6.82|8.76|6.76|0
1665612300000|2022-10-12 22:05:00|8.79|6.79|8.75|6.75|8.8|6.8|8.72|6.72|0
1665612600000|2022-10-12 22:10:00|8.76|6.76|8.71|6.71|8.77|6.77|8.7|6.7|0
1665612900000|2022-10-12 22:15:00|8.72|6.72|8.69|6.69|8.74|6.74|8.69|6.69|0
1665613200000|2022-10-12 22:20:00|8.7|6.7|8.7|6.7|8.74|6.74|8.68|6.68|0
1665613500000|2022-10-12 22:25:00|8.71|6.71|8.73|6.73|8.73|6.73|8.69|6.69|0
1665613800000|2022-10-12 22:30:00|8.74|6.74|8.7|6.7|8.74|6.74|8.68|6.68|0
1665614100000|2022-10-12 22:35:00|8.69|6.69|8.67|6.67|8.71|6.71|8.67|6.67|0
1665614400000|2022-10-12 22:40:00|8.68|6.68|8.71|6.71|8.71|6.71|8.68|6.68|0
1665614700000|2022-10-12 22:45:00|8.7|6.7|8.71|6.71|8.71|6.71|8.7|6.7|0
1665615000000|2022-10-12 22:50:00|8.7|6.7|8.72|6.72|8.73|6.73|8.67|6.67|0
1665615300000|2022-10-12 22:55:00|8.71|6.71|8.7|6.7|8.72|6.72|8.7|6.7|0
1665615600000|2022-10-12 23:00:00|8.67|6.67|8.68|6.68|8.72|6.72|8.67|6.67|0
1665615900000|2022-10-12 23:05:00|8.67|6.67|8.67|6.67|8.68|6.68|8.66|6.66|0
1665616200000|2022-10-12 23:10:00|8.66|6.66|8.74|6.74|8.75|6.75|8.66|6.66|0
1665616500000|2022-10-12 23:15:00|8.73|6.73|8.74|6.74|8.76|6.76|8.73|6.73|0
1665616800000|2022-10-12 23:20:00|8.75|6.75|8.72|6.72|8.76|6.76|8.72|6.72|0
1665617100000|2022-10-12 23:25:00|8.73|6.73|8.74|6.74|8.76|6.76|8.72|6.72|0
1665617400000|2022-10-12 23:30:00|8.75|6.75|8.75|6.75|8.77|6.77|8.74|6.74|0
1665617700000|2022-10-12 23:35:00|8.74|6.74|8.75|6.75|8.76|6.76|8.74|6.74|0
1665618000000|2022-10-12 23:40:00|8.76|6.76|8.76|6.76|8.77|6.77|8.76|6.76|0
1665618300000|2022-10-12 23:45:00|8.75|6.75|8.8|6.8|8.8|6.8|8.75|6.75|0
1665618600000|2022-10-12 23:50:00|8.84|6.84|8.81|6.81|8.87|6.87|8.81|6.81|0
1665618900000|2022-10-12 23:55:00|8.8|6.8|8.82|6.82|8.84|6.84|8.8|6.8|0
1665619200000|2022-10-13 00:00:00|8.77|6.77|8.83|6.83|8.83|6.83|8.69|6.69|0
1665619500000|2022-10-13 00:05:00|8.82|6.82|8.89|6.89|8.9|6.9|8.81|6.81|0
1665619800000|2022-10-13 00:10:00|8.87|6.87|8.84|6.84|8.89|6.89|8.83|6.83|0
1665620100000|2022-10-13 00:15:00|8.83|6.83|8.84|6.84|8.88|6.88|8.82|6.82|0
1665620400000|2022-10-13 00:20:00|8.83|6.83|8.87|6.87|8.89|6.89|8.83|6.83|0
1665620700000|2022-10-13 00:25:00|8.88|6.88|8.85|6.85|8.92|6.92|8.85|6.85|0
1665621000000|2022-10-13 00:30:00|8.87|6.87|8.86|6.86|8.9|6.9|8.85|6.85|0
1665621300000|2022-10-13 00:35:00|8.87|6.87|8.82|6.82|8.89|6.89|8.82|6.82|0
1665621600000|2022-10-13 00:40:00|8.83|6.83|8.81|6.81|8.86|6.86|8.81|6.81|0
1665621900000|2022-10-13 00:45:00|8.82|6.82|8.81|6.81|8.82|6.82|8.77|6.77|0
1665622200000|2022-10-13 00:50:00|8.82|6.82|8.92|6.92|8.92|6.92|8.8|6.8|0
1665622500000|2022-10-13 00:55:00|8.91|6.91|8.91|6.91|8.95|6.95|8.89|6.89|0
1665622800000|2022-10-13 01:00:00|8.92|6.92|8.92|6.92|8.96|6.96|8.91|6.91|0
1665623100000|2022-10-13 01:05:00|8.93|6.93|8.9|6.9|8.94|6.94|8.89|6.89|0
1665623400000|2022-10-13 01:10:00|8.89|6.89|8.9|6.9|8.94|6.94|8.88|6.88|0
1665623700000|2022-10-13 01:15:00|8.89|6.89|8.89|6.89|8.9|6.9|8.84|6.84|0
1665624000000|2022-10-13 01:20:00|8.88|6.88|8.75|6.75|8.92|6.92|8.75|6.75|0
1665624300000|2022-10-13 01:25:00|8.76|6.76|8.79|6.79|8.81|6.81|8.76|6.76|0
1665624600000|2022-10-13 01:30:00|8.78|6.78|8.77|6.77|8.83|6.83|8.75|6.75|0
1665624900000|2022-10-13 01:35:00|8.76|6.76|8.74|6.74|8.82|6.82|8.74|6.74|0
1665625200000|2022-10-13 01:40:00|8.75|6.75|8.78|6.78|8.79|6.79|8.72|6.72|0
1665625500000|2022-10-13 01:45:00|8.79|6.79|8.82|6.82|8.85|6.85|8.76|6.76|0
1665625800000|2022-10-13 01:50:00|8.83|6.83|8.81|6.81|8.89|6.89|8.81|6.81|0
1665626100000|2022-10-13 01:55:00|8.82|6.82|8.75|6.75|8.82|6.82|8.73|6.73|0
1665626400000|2022-10-13 02:00:00|8.76|6.76|8.72|6.72|8.77|6.77|8.71|6.71|0
1665626700000|2022-10-13 02:05:00|8.73|6.73|8.75|6.75|8.77|6.77|8.71|6.71|0
1665627000000|2022-10-13 02:10:00|8.74|6.74|8.6|6.6|8.74|6.74|8.57|6.57|0
1665627300000|2022-10-13 02:15:00|8.59|6.59|8.58|6.58|8.61|6.61|8.54|6.54|0
1665627600000|2022-10-13 02:20:00|8.55|6.55|8.6|6.6|8.61|6.61|8.53|6.53|0
1665627900000|2022-10-13 02:25:00|8.59|6.59|8.57|6.57|8.61|6.61|8.56|6.56|0
1665628200000|2022-10-13 02:30:00|8.56|6.56|8.62|6.62|8.64|6.64|8.56|6.56|0
1665628500000|2022-10-13 02:35:00|8.63|6.63|8.63|6.63|8.66|6.66|8.62|6.62|0
1665628800000|2022-10-13 02:40:00|8.62|6.62|8.66|6.66|8.67|6.67|8.62|6.62|0
1665629100000|2022-10-13 02:45:00|8.65|6.65|8.63|6.63|8.68|6.68|8.63|6.63|0
1665629400000|2022-10-13 02:50:00|8.64|6.64|8.68|6.68|8.71|6.71|8.63|6.63|0
1665629700000|2022-10-13 02:55:00|8.67|6.67|8.66|6.66|8.68|6.68|8.63|6.63|0
1665630000000|2022-10-13 03:00:00|8.67|6.67|8.67|6.67|8.7|6.7|8.66|6.66|0
1665630300000|2022-10-13 03:05:00|8.65|6.65|8.7|6.7|8.71|6.71|8.65|6.65|0
1665630600000|2022-10-13 03:10:00|8.69|6.69|8.72|6.72|8.72|6.72|8.67|6.67|0
1665630900000|2022-10-13 03:15:00|8.71|6.71|8.69|6.69|8.71|6.71|8.67|6.67|0
1665631200000|2022-10-13 03:20:00|8.7|6.7|8.64|6.64|8.7|6.7|8.64|6.64|0
1665631500000|2022-10-13 03:25:00|8.65|6.65|8.68|6.68|8.68|6.68|8.64|6.64|0
1665631800000|2022-10-13 03:30:00|8.69|6.69|8.67|6.67|8.69|6.69|8.66|6.66|0
1665632100000|2022-10-13 03:35:00|8.68|6.68|8.69|6.69|8.71|6.71|8.67|6.67|0
1665632400000|2022-10-13 03:40:00|8.68|6.68|8.69|6.69|8.69|6.69|8.66|6.66|0
1665632700000|2022-10-13 03:45:00|8.68|6.68|8.67|6.67|8.69|6.69|8.66|6.66|0
1665633000000|2022-10-13 03:50:00|8.66|6.66|8.66|6.66|8.68|6.68|8.66|6.66|0
1665633300000|2022-10-13 03:55:00|8.67|6.67|8.65|6.65|8.67|6.67|8.65|6.65|0
1665633600000|2022-10-13 04:00:00|8.66|6.66|8.65|6.65|8.68|6.68|8.65|6.65|0
1665633900000|2022-10-13 04:05:00|8.64|6.64|8.64|6.64|8.64|6.64|8.61|6.61|0
1665634200000|2022-10-13 04:10:00|8.63|6.63|8.66|6.66|8.67|6.67|8.62|6.62|0
1665634500000|2022-10-13 04:15:00|8.67|6.67|8.69|6.69|8.7|6.7|8.67|6.67|0
1665634800000|2022-10-13 04:20:00|8.68|6.68|8.65|6.65|8.68|6.68|8.64|6.64|0
1665635100000|2022-10-13 04:25:00|8.64|6.64|8.63|6.63|8.65|6.65|8.62|6.62|0
1665635400000|2022-10-13 04:30:00|8.62|6.62|8.65|6.65|8.67|6.67|8.62|6.62|0
1665635700000|2022-10-13 04:35:00|8.64|6.64|8.6|6.6|8.65|6.65|8.6|6.6|0
1665636000000|2022-10-13 04:40:00|8.61|6.61|8.58|6.58|8.62|6.62|8.58|6.58|0
1665636300000|2022-10-13 04:45:00|8.59|6.59|8.59|6.59|8.6|6.6|8.56|6.56|0
1665636600000|2022-10-13 04:50:00|8.6|6.6|8.58|6.58|8.6|6.6|8.58|6.58|0
1665636900000|2022-10-13 04:55:00|8.57|6.57|8.58|6.58|8.6|6.6|8.57|6.57|0
1665637200000|2022-10-13 05:00:00|8.57|6.57|8.52|6.52|8.57|6.57|8.51|6.51|0
1665637500000|2022-10-13 05:05:00|8.51|6.51|8.54|6.54|8.55|6.55|8.5|6.5|0
1665637800000|2022-10-13 05:10:00|8.53|6.53|8.6|6.6|8.6|6.6|8.52|6.52|0
1665638100000|2022-10-13 05:15:00|8.61|6.61|8.53|6.53|8.61|6.61|8.53|6.53|0
1665638400000|2022-10-13 05:20:00|8.54|6.54|8.52|6.52|8.56|6.56|8.46|6.46|0
1665638700000|2022-10-13 05:25:00|8.53|6.53|8.57|6.57|8.58|6.58|8.51|6.51|0
1665639000000|2022-10-13 05:30:00|8.56|6.56|8.62|6.62|8.63|6.63|8.55|6.55|0
1665639300000|2022-10-13 05:35:00|8.61|6.61|8.63|6.63|8.65|6.65|8.61|6.61|0
1665639600000|2022-10-13 05:40:00|8.62|6.62|8.67|6.67|8.74|6.74|8.62|6.62|0
1665639900000|2022-10-13 05:45:00|8.66|6.66|8.61|6.61|8.66|6.66|8.59|6.59|0
1665640200000|2022-10-13 05:50:00|8.6|6.6|8.58|6.58|8.63|6.63|8.57|6.57|0
1665640500000|2022-10-13 05:55:00|8.59|6.59|8.47|6.47|8.59|6.59|8.45|6.45|0
1665640800000|2022-10-13 06:00:00|8.45|6.45|8.54|6.54|8.58|6.58|8.39|6.39|0
1665641100000|2022-10-13 06:05:00|8.55|6.55|8.52|6.52|8.58|6.58|8.51|6.51|0
1665641400000|2022-10-13 06:10:00|8.53|6.53|8.44|6.44|8.57|6.57|8.39|6.39|0
1665641700000|2022-10-13 06:15:00|8.43|6.43|8.49|6.49|8.54|6.54|8.39|6.39|0
1665642000000|2022-10-13 06:20:00|8.47|6.47|8.37|6.37|8.54|6.54|8.34|6.34|0
1665642300000|2022-10-13 06:25:00|8.36|6.36|8.33|6.33|8.38|6.38|8.31|6.31|0
1665642600000|2022-10-13 06:30:00|8.32|6.32|8.39|6.39|8.42|6.42|8.3|6.3|0
1665642900000|2022-10-13 06:35:00|8.38|6.38|8.32|6.32|8.39|6.39|8.3|6.3|0
1665643200000|2022-10-13 06:40:00|8.33|6.33|8.34|6.34|8.38|6.38|8.32|6.32|0
1665643500000|2022-10-13 06:45:00|8.32|6.32|8.41|6.41|8.41|6.41|8.32|6.32|0
1665643800000|2022-10-13 06:50:00|8.39|6.39|8.47|6.47|8.47|6.47|8.39|6.39|0
1665644100000|2022-10-13 06:55:00|8.46|6.46|8.4|6.4|8.47|6.47|8.38|6.38|0
1665644400000|2022-10-13 07:00:00|8.36|6.36|8.23|6.23|8.37|6.37|8.18|6.18|0
1665644700000|2022-10-13 07:05:00|8.1|6.3|8.16|6.36|8.21|6.41|8.05|6.25|0
1665645000000|2022-10-13 07:10:00|8.17|6.37|8.34|6.54|8.34|6.54|8.13|6.33|0
1665645300000|2022-10-13 07:15:00|8.35|6.55|8.45|6.65|8.46|6.66|8.34|6.54|0
1665645600000|2022-10-13 07:20:00|8.44|6.64|8.45|6.65|8.49|6.69|8.37|6.57|0
1665645900000|2022-10-13 07:25:00|8.44|6.64|8.54|6.74|8.54|6.74|8.41|6.61|0
1665646200000|2022-10-13 07:30:00|8.53|6.73|8.39|6.59|8.53|6.73|8.33|6.53|0
1665646500000|2022-10-13 07:35:00|8.4|6.6|8.39|6.59|8.42|6.62|8.33|6.53|0
1665646800000|2022-10-13 07:40:00|8.42|6.62|8.51|6.71|8.58|6.78|8.4|6.6|0
1665647100000|2022-10-13 07:45:00|8.49|6.69|8.46|6.66|8.54|6.74|8.44|6.64|0
1665647400000|2022-10-13 07:50:00|8.47|6.67|8.37|6.57|8.62|6.82|8.31|6.51|0
1665647700000|2022-10-13 07:55:00|8.35|6.55|8.33|6.53|8.41|6.61|8.32|6.52|0
1665648000000|2022-10-13 08:00:00|8.35|6.55|8.3|6.5|8.36|6.56|8.26|6.46|0
1665648300000|2022-10-13 08:05:00|8.31|6.51|8.23|6.43|8.34|6.54|8.23|6.43|0
1665648600000|2022-10-13 08:10:00|8.24|6.44|8.23|6.43|8.26|6.46|8.21|6.41|0
1665648900000|2022-10-13 08:15:00|8.24|6.44|8.25|6.45|8.28|6.48|8.21|6.41|0
1665649200000|2022-10-13 08:20:00|8.24|6.44|8.25|6.45|8.27|6.47|8.2|6.4|0
1665649500000|2022-10-13 08:25:00|8.24|6.44|8.35|6.55|8.35|6.55|8.21|6.41|0
1665649800000|2022-10-13 08:30:00|8.34|6.54|8.42|6.62|8.46|6.66|8.33|6.53|0
1665650100000|2022-10-13 08:35:00|8.43|6.63|8.48|6.68|8.49|6.69|8.4|6.6|0
1665650400000|2022-10-13 08:40:00|8.5|6.7|8.51|6.71|8.55|6.75|8.5|6.7|0
1665650700000|2022-10-13 08:45:00|8.5|6.7|8.54|6.74|8.54|6.74|8.47|6.67|0
1665651000000|2022-10-13 08:50:00|8.53|6.73|8.59|6.79|8.6|6.8|8.53|6.73|0
1665651300000|2022-10-13 08:55:00|8.58|6.78|8.6|6.8|8.64|6.84|8.57|6.77|0
1665651600000|2022-10-13 09:00:00|8.59|6.79|8.65|6.85|8.67|6.87|8.59|6.79|0
1665651900000|2022-10-13 09:05:00|8.68|6.88|8.7|6.9|8.73|6.93|8.64|6.84|0
1665652200000|2022-10-13 09:10:00|8.71|6.91|8.85|7.05|8.86|7.06|8.68|6.88|0
1665652500000|2022-10-13 09:15:00|8.84|7.04|8.84|7.04|8.88|7.08|8.79|6.99|0
1665652800000|2022-10-13 09:20:00|8.83|7.03|8.79|6.99|8.89|7.09|8.74|6.94|0
1665653100000|2022-10-13 09:25:00|8.78|6.98|8.79|6.99|8.82|7.02|8.76|6.96|0
1665653400000|2022-10-13 09:30:00|8.78|6.98|8.84|7.04|8.87|7.07|8.77|6.97|0
1665653700000|2022-10-13 09:35:00|8.83|7.03|8.77|6.97|8.83|7.03|8.71|6.91|0
1665654000000|2022-10-13 09:40:00|8.76|6.96|8.73|6.93|8.79|6.99|8.73|6.93|0
1665654300000|2022-10-13 09:45:00|8.72|6.92|8.73|6.93|8.81|7.01|8.71|6.91|0
1665654600000|2022-10-13 09:50:00|8.72|6.92|8.7|6.9|8.74|6.94|8.69|6.89|0
1665654900000|2022-10-13 09:55:00|8.69|6.89|8.66|6.86|8.7|6.9|8.61|6.81|0
1665655200000|2022-10-13 10:00:00|8.67|6.87|8.66|6.86|8.69|6.89|8.63|6.83|0
1665655500000|2022-10-13 10:05:00|8.65|6.85|8.59|6.79|8.65|6.85|8.58|6.78|0
1665655800000|2022-10-13 10:10:00|8.6|6.8|8.65|6.85|8.66|6.86|8.59|6.79|0
1665656100000|2022-10-13 10:15:00|8.66|6.86|8.64|6.84|8.66|6.86|8.61|6.81|0
1665656400000|2022-10-13 10:20:00|8.63|6.83|8.68|6.88|8.7|6.9|8.62|6.82|0
1665656700000|2022-10-13 10:25:00|8.67|6.87|8.69|6.89|8.74|6.94|8.67|6.87|0
1665657000000|2022-10-13 10:30:00|8.68|6.88|8.7|6.9|8.71|6.91|8.65|6.85|0
1665657300000|2022-10-13 10:35:00|8.71|6.91|8.72|6.92|8.73|6.93|8.67|6.87|0
1665657600000|2022-10-13 10:40:00|8.73|6.93|8.8|7|8.83|7.03|8.73|6.93|0
1665657900000|2022-10-13 10:45:00|8.79|6.99|8.84|7.04|8.86|7.06|8.75|6.95|0
1665658200000|2022-10-13 10:50:00|8.85|7.05|8.75|6.95|8.85|7.05|8.75|6.95|0
1665658500000|2022-10-13 10:55:00|8.74|6.94|8.76|6.96|8.78|6.98|8.74|6.94|0
1665658800000|2022-10-13 11:00:00|8.75|6.95|8.76|6.96|8.79|6.99|8.73|6.93|0
1665659100000|2022-10-13 11:05:00|8.77|6.97|8.78|6.98|8.83|7.03|8.76|6.96|0
1665659400000|2022-10-13 11:10:00|8.77|6.97|8.69|6.89|8.86|7.06|8.6|6.8|0
1665659700000|2022-10-13 11:15:00|8.7|6.9|8.73|6.93|8.77|6.97|8.67|6.87|0
1665660000000|2022-10-13 11:20:00|8.72|6.92|8.63|6.83|8.74|6.94|8.61|6.81|0
1665660300000|2022-10-13 11:25:00|8.62|6.82|8.73|6.93|8.77|6.97|8.62|6.82|0
1665660600000|2022-10-13 11:30:00|8.72|6.92|8.83|7.03|8.92|7.12|8.69|6.89|0
1665660900000|2022-10-13 11:35:00|8.82|7.02|9.68|7.16|9.71|7.63|8.81|7.01|0
1665661200000|2022-10-13 11:40:00|9.66|7.14|9.51|7.03|9.84|7.28|9.46|6.99|0
1665661500000|2022-10-13 11:45:00|9.5|7.02|9.47|7|9.54|7.05|9.37|6.92|0
1665661800000|2022-10-13 11:50:00|9.5|7.02|9.53|7.05|9.55|7.06|9.41|6.95|0
1665662100000|2022-10-13 11:55:00|9.54|7.04|9.47|7|9.58|7.08|9.44|6.98|0
1665662400000|2022-10-13 12:00:00|9.48|7.01|9.68|7.15|9.69|7.16|9.47|7|0
1665662700000|2022-10-13 12:05:00|9.64|7.12|9.53|7.04|9.74|7.2|9.51|7.03|0
1665663000000|2022-10-13 12:10:00|9.54|7.05|9.52|7.04|9.57|7.08|9.46|6.99|0
1665663300000|2022-10-13 12:15:00|9.51|7.03|8.96|6.62|9.73|7.19|8.86|6.55|0
1665663600000|2022-10-13 12:20:00|8.93|6.6|9.2|6.8|9.25|6.84|8.87|6.55|0
1665663900000|2022-10-13 12:25:00|9.19|6.79|8.88|7.08|9.61|7.81|8.88|6.76|0
1665664200000|2022-10-13 12:30:00|8.36|6.56|6.19|4.39|8.36|6.56|5.27|3.47|0
1665664500000|2022-10-13 12:35:00|6.17|4.37|6.19|4.39|6.35|4.55|5.88|4.08|0
1665664800000|2022-10-13 12:40:00|6.2|4.4|5.99|4.19|6.28|4.48|5.97|4.17|0
1665665100000|2022-10-13 12:45:00|5.98|4.18|5.88|4.08|5.99|4.19|5.78|3.98|0
1665665400000|2022-10-13 12:50:00|5.86|4.06|5.98|4.18|6.08|4.28|5.82|4.02|0
1665665700000|2022-10-13 12:55:00|5.99|4.19|6.12|4.32|6.12|4.32|5.93|4.13|0
1665666000000|2022-10-13 13:00:00|6.09|4.29|6.01|4.21|6.23|4.43|5.99|4.19|0
1665666300000|2022-10-13 13:05:00|6.02|4.22|6|4.2|6.05|4.25|5.93|4.13|0
1665666600000|2022-10-13 13:10:00|6.01|4.21|5.97|4.17|6.07|4.27|5.89|4.09|0
1665666900000|2022-10-13 13:15:00|5.96|4.16|5.73|3.93|5.96|4.16|5.72|3.92|0
1665667200000|2022-10-13 13:20:00|5.74|3.94|5.85|4.05|5.93|4.13|5.74|3.94|0
1665667500000|2022-10-13 13:25:00|5.88|4.08|5.78|3.98|5.97|4.17|5.73|3.93|0
1665667800000|2022-10-13 13:30:00|5.75|3.95|6.15|4.35|6.16|4.36|5.45|3.65|0
1665668100000|2022-10-13 13:35:00|6.18|4.38|6.05|4.25|6.56|4.76|5.81|4.01|0
1665668400000|2022-10-13 13:40:00|6.06|4.26|6.09|4.29|6.34|4.54|5.97|4.17|0
1665668700000|2022-10-13 13:45:00|6.08|4.28|6.59|4.79|6.59|4.79|6.05|4.25|0
1665669000000|2022-10-13 13:50:00|6.57|4.77|6.66|4.86|6.82|5.02|6.24|4.44|0
1665669300000|2022-10-13 13:55:00|6.65|4.85|6.39|4.59|6.73|4.93|6.19|4.39|0
1665669600000|2022-10-13 14:00:00|6.37|4.57|6.55|4.75|6.55|4.75|6.27|4.47|0
1665669900000|2022-10-13 14:05:00|6.57|4.77|7.02|5.22|7.03|5.23|6.45|4.65|0
1665670200000|2022-10-13 14:10:00|6.99|5.19|7.2|5.4|7.22|5.42|6.82|5.02|0
1665670500000|2022-10-13 14:15:00|7.21|5.41|7|5.2|7.32|5.52|6.97|5.17|0
1665670800000|2022-10-13 14:20:00|6.99|5.19|6.93|5.13|7.07|5.27|6.87|5.07|0
1665671100000|2022-10-13 14:25:00|6.92|5.12|6.7|4.9|6.97|5.17|6.63|4.83|0
1665671400000|2022-10-13 14:30:00|6.67|4.87|6.79|4.99|7.05|5.25|6.66|4.86|0
1665671700000|2022-10-13 14:35:00|6.78|4.98|7.18|5.38|7.18|5.38|6.68|4.88|0
1665672000000|2022-10-13 14:40:00|7.17|5.37|7.22|5.42|7.37|5.57|7.08|5.28|0
1665672300000|2022-10-13 14:45:00|7.2|5.4|7.46|5.66|7.53|5.73|7.17|5.37|0
1665672600000|2022-10-13 14:50:00|7.48|5.68|7.41|5.61|7.52|5.72|7.24|5.44|0
1665672900000|2022-10-13 14:55:00|7.4|5.6|7.36|5.56|7.69|5.89|7.36|5.56|0
1665673200000|2022-10-13 15:00:00|7.34|5.54|7.39|5.59|7.39|5.59|7.1|5.3|0
1665673500000|2022-10-13 15:05:00|7.37|5.57|7.54|5.74|7.88|6.08|7.26|5.46|0
1665673800000|2022-10-13 15:10:00|7.51|5.71|7.6|5.8|7.6|5.8|7.37|5.57|0
1665674100000|2022-10-13 15:15:00|7.69|5.89|8.04|6.24|8.7|6.9|7.53|5.73|0
1665674400000|2022-10-13 15:20:00|8.05|6.25|8.61|6.81|9.31|7.51|8.05|6.25|0
1665674700000|2022-10-13 15:25:00|8.6|6.8|8.95|7.15|9.04|7.24|8.32|6.52|0
1665675000000|2022-10-13 15:30:00|9.08|7.28|8.9|7.1|9.18|7.38|8.84|7.04|0
1665675300000|2022-10-13 15:35:00|8.92|7.12|10.15|8.35|10.57|8.77|8.92|7.12|0
1665675600000|2022-10-13 15:40:00|10.17|8.37|10.18|8.38|11.44|9.64|9.72|7.92|0
1665675900000|2022-10-13 15:45:00|10.17|8.37|9.91|8.11|10.24|8.44|9.84|8.04|0
1665676200000|2022-10-13 15:50:00|9.86|8.06|10.1|8.3|10.26|8.46|9.66|7.86|0
1665676500000|2022-10-13 15:55:00|10.14|8.34|10.27|8.47|10.36|8.56|9.72|7.92|0
1665676800000|2022-10-13 16:00:00|10.3|8.5|10.96|9.16|11.05|9.25|10.3|8.5|0
1665677100000|2022-10-13 16:05:00|10.98|9.18|10.44|8.64|11.03|9.23|10.43|8.63|0
1665677400000|2022-10-13 16:10:00|10.46|8.66|10.09|8.29|10.55|8.75|9.96|8.16|0
1665677700000|2022-10-13 16:15:00|10.08|8.28|9.83|8.03|10.22|8.42|9.78|7.98|0
1665678000000|2022-10-13 16:20:00|9.85|8.05|9.95|8.15|10.14|8.34|9.7|7.9|0
1665678300000|2022-10-13 16:25:00|9.96|8.16|9.83|8.03|10.03|8.23|9.73|7.93|0
1665678600000|2022-10-13 16:30:00|9.84|8.04|10.03|8.23|10.11|8.31|9.76|7.96|0
1665678900000|2022-10-13 16:35:00|10.06|8.26|9.95|8.15|10.12|8.32|9.87|8.07|0
1665679200000|2022-10-13 16:40:00|9.96|8.16|10.52|8.72|10.58|8.78|9.94|8.14|0
1665679500000|2022-10-13 16:45:00|10.48|8.68|10.65|8.85|10.65|8.85|10.31|8.51|0
1665679800000|2022-10-13 16:50:00|10.64|8.84|10.45|8.65|10.79|8.99|10.43|8.63|0
1665680100000|2022-10-13 16:55:00|10.44|8.64|10.48|8.68|10.57|8.77|10.34|8.54|0
1665680400000|2022-10-13 17:00:00|10.49|8.69|10.82|9.02|10.89|9.09|10.49|8.69|0
1665680700000|2022-10-13 17:05:00|10.85|9.05|10.63|8.83|10.89|9.09|10.62|8.82|0
1665681000000|2022-10-13 17:10:00|10.62|8.82|10.63|8.83|10.76|8.96|10.51|8.71|0
1665681300000|2022-10-13 17:15:00|10.64|8.84|10.87|9.07|10.91|9.11|10.63|8.83|0
1665681600000|2022-10-13 17:20:00|10.84|9.04|11.29|9.49|11.3|9.5|10.84|9.04|0
1665681900000|2022-10-13 17:25:00|11.28|9.48|11.49|9.69|11.7|9.9|11.21|9.41|0
1665682200000|2022-10-13 17:30:00|11.52|9.72|11.94|10.14|12.04|10.24|11.52|9.72|0
1665682500000|2022-10-13 17:35:00|11.99|10.19|11.79|9.99|12.28|10.48|11.67|9.87|0
1665682800000|2022-10-13 17:40:00|11.8|10|11.51|9.71|11.84|10.04|11.44|9.64|0
1665683100000|2022-10-13 17:45:00|11.53|9.73|11.61|9.81|11.63|9.83|11.38|9.58|0
1665683400000|2022-10-13 17:50:00|11.63|9.83|11.68|9.88|11.76|9.96|11.54|9.74|0
1665683700000|2022-10-13 17:55:00|11.69|9.89|11.67|9.87|11.69|9.89|11.52|9.72|0
1665684000000|2022-10-13 18:00:00|11.64|9.84|11.62|9.82|11.64|9.84|11.44|9.64|0
1665684300000|2022-10-13 18:05:00|11.63|9.83|11.47|9.67|11.73|9.93|11.38|9.58|0
1665684600000|2022-10-13 18:10:00|11.49|9.69|11.5|9.7|11.58|9.78|11.25|9.45|0
1665684900000|2022-10-13 18:15:00|11.53|9.73|11.54|9.74|11.65|9.85|11.46|9.66|0
1665685200000|2022-10-13 18:20:00|11.56|9.76|11.45|9.65|11.57|9.77|11.4|9.6|0
1665685500000|2022-10-13 18:25:00|11.47|9.67|11.03|9.23|11.47|9.67|10.99|9.19|0
1665685800000|2022-10-13 18:30:00|11.04|9.24|11.27|9.47|11.27|9.47|11.04|9.24|0
1665686100000|2022-10-13 18:35:00|11.26|9.46|11.57|9.77|11.63|9.83|11.23|9.43|0
1665686400000|2022-10-13 18:40:00|11.55|9.75|11.72|9.92|11.73|9.93|11.45|9.65|0
1665686700000|2022-10-13 18:45:00|11.74|9.94|11.81|10.01|11.97|10.17|11.66|9.86|0
1665687000000|2022-10-13 18:50:00|11.78|9.98|12.07|10.27|12.15|10.35|11.76|9.96|0
1665687300000|2022-10-13 18:55:00|12.09|10.29|12.25|10.45|12.39|10.59|12.05|10.25|0
1665687600000|2022-10-13 19:00:00|12.24|10.44|12.06|10.26|12.26|10.46|11.99|10.19|0
1665687900000|2022-10-13 19:05:00|12.1|10.3|12.56|10.76|12.56|10.76|12.07|10.27|0
1665688200000|2022-10-13 19:10:00|12.57|10.77|13.21|11.41|13.48|11.68|12.43|10.63|0
1665688500000|2022-10-13 19:15:00|13.19|11.39|13.26|11.46|13.45|11.65|13.16|11.36|0
1665688800000|2022-10-13 19:20:00|13.23|11.43|13.05|11.25|13.24|11.44|12.94|11.14|0
1665689100000|2022-10-13 19:25:00|13.04|11.24|12.85|11.05|13.13|11.33|12.81|11.01|0
1665689400000|2022-10-13 19:30:00|12.81|11.01|12.55|10.75|13.1|11.3|12.44|10.64|0
1665689700000|2022-10-13 19:35:00|12.53|10.73|12.66|10.86|12.66|10.86|12.33|10.53|0
1665690000000|2022-10-13 19:40:00|12.6|10.8|12.84|11.04|12.91|11.11|12.45|10.65|0
1665690300000|2022-10-13 19:45:00|12.83|11.03|12.92|11.12|13.08|11.28|12.71|10.91|0
1665690600000|2022-10-13 19:50:00|12.77|10.97|13.18|11.38|13.32|11.52|12.63|10.83|0
1665690900000|2022-10-13 19:55:00|13.15|11.35|12.73|10.93|13.15|11.35|12.66|10.86|0
1665691200000|2022-10-13 20:00:00|12.76|10.96|12.85|11.05|13.05|11.25|12.71|10.91|0
1665691500000|2022-10-13 20:05:00|12.87|11.07|11.75|9.95|12.93|11.13|11.75|9.95|0
1665691800000|2022-10-13 20:10:00|11.76|9.96|11.54|9.74|11.77|9.97|11.54|9.74|0
1665692100000|2022-10-13 20:15:00|11.64|9.64|11.82|9.82|11.82|9.82|11.64|9.64|0
1665692400000|2022-10-13 20:20:00|11.81|9.81|11.74|9.74|11.81|9.81|11.73|9.73|0
1665692700000|2022-10-13 20:25:00|11.73|9.73|11.83|9.83|11.83|9.83|11.73|9.73|0
1665693000000|2022-10-13 20:30:00|11.81|9.81|11.84|9.84|11.87|9.87|11.8|9.8|0
1665693300000|2022-10-13 20:35:00|11.83|9.83|11.82|9.82|11.84|9.84|11.8|9.8|0
1665693600000|2022-10-13 20:40:00|11.81|9.81|11.76|9.76|11.82|9.82|11.75|9.75|0
1665693900000|2022-10-13 20:45:00|11.74|9.74|11.74|9.74|11.76|9.76|11.71|9.71|0
1665694200000|2022-10-13 20:50:00|11.73|9.73|11.75|9.75|11.8|9.8|11.73|9.73|0
1665694500000|2022-10-13 20:55:00|11.76|9.76|11.7|9.7|11.77|9.77|11.7|9.7|0
1665694800000|2022-10-13 21:00:00|11.72|9.72|11.68|9.68|11.72|9.72|11.66|9.66|0
1665695100000|2022-10-13 21:05:00|11.67|9.67|11.67|9.67|11.67|9.67|11.67|9.67|0
1665695400000|2022-10-13 21:10:00|11.66|9.66|11.69|9.69|11.69|9.69|11.66|9.66|0
1665695700000|2022-10-13 21:15:00|11.67|9.67|11.69|9.69|11.69|9.69|11.67|9.67|0
1665696000000|2022-10-13 21:20:00|11.67|9.67|11.69|9.69|11.7|9.7|11.67|9.67|0
1665696300000|2022-10-13 21:25:00|11.68|9.68|11.68|9.68|11.71|9.71|11.68|9.68|0
1665696600000|2022-10-13 21:30:00|11.67|9.67|11.67|9.67|11.67|9.67|11.67|9.67|0
1665696900000|2022-10-13 21:35:00|11.68|9.68|11.67|9.67|11.7|9.7|11.67|9.67|0
1665697200000|2022-10-13 21:40:00|11.68|9.68|11.7|9.7|11.7|9.7|11.68|9.68|0
1665697500000|2022-10-13 21:45:00|11.69|9.69|11.69|9.69|11.69|9.69|11.69|9.69|0
1665697800000|2022-10-13 21:50:00|11.68|9.68|11.74|9.74|11.76|9.76|11.68|9.68|0
1665698100000|2022-10-13 21:55:00|11.75|9.75|11.73|9.73|11.76|9.76|11.72|9.72|0
1665698400000|2022-10-13 22:00:00|11.76|9.76|11.79|9.79|11.92|9.92|11.75|9.75|0
1665698700000|2022-10-13 22:05:00|11.8|9.8|11.83|9.83|11.85|9.85|11.76|9.76|0
1665699000000|2022-10-13 22:10:00|11.84|9.84|11.81|9.81|11.86|9.86|11.76|9.76|0
1665699300000|2022-10-13 22:15:00|11.82|9.82|11.94|9.94|11.96|9.96|11.81|9.81|0
1665699600000|2022-10-13 22:20:00|11.95|9.95|11.68|9.68|11.95|9.95|11.67|9.67|0
1665699900000|2022-10-13 22:25:00|11.7|9.7|11.68|9.68|11.7|9.7|11.62|9.62|0
1665700200000|2022-10-13 22:30:00|11.69|9.69|11.76|9.76|11.76|9.76|11.68|9.68|0
1665700500000|2022-10-13 22:35:00|11.74|9.74|11.75|9.75|11.77|9.77|11.72|9.72|0
1665700800000|2022-10-13 22:40:00|11.74|9.74|11.82|9.82|11.83|9.83|11.73|9.73|0
1665701100000|2022-10-13 22:45:00|11.83|9.83|11.9|9.9|11.94|9.94|11.78|9.78|0
1665701400000|2022-10-13 22:50:00|11.91|9.91|11.85|9.85|11.92|9.92|11.82|9.82|0
1665701700000|2022-10-13 22:55:00|11.84|9.84|11.81|9.81|11.91|9.91|11.81|9.81|0
1665702000000|2022-10-13 23:00:00|11.83|9.83|11.74|9.74|11.83|9.83|11.74|9.74|0
1665702300000|2022-10-13 23:05:00|11.75|9.75|11.74|9.74|11.78|9.78|11.72|9.72|0
1665702600000|2022-10-13 23:10:00|11.75|9.75|11.81|9.81|11.81|9.81|11.74|9.74|0
1665702900000|2022-10-13 23:15:00|11.8|9.8|11.84|9.84|11.87|9.87|11.79|9.79|0
1665703200000|2022-10-13 23:20:00|11.83|9.83|11.79|9.79|11.85|9.85|11.76|9.76|0
1665703500000|2022-10-13 23:25:00|11.8|9.8|11.82|9.82|11.85|9.85|11.79|9.79|0
1665703800000|2022-10-13 23:30:00|11.84|9.84|11.81|9.81|11.89|9.89|11.79|9.79|0
1665704100000|2022-10-13 23:35:00|11.8|9.8|11.72|9.72|11.83|9.83|11.72|9.72|0
1665704400000|2022-10-13 23:40:00|11.7|9.7|11.69|9.69|11.74|9.74|11.67|9.67|0
1665704700000|2022-10-13 23:45:00|11.7|9.7|11.82|9.82|11.83|9.83|11.7|9.7|0
1665705000000|2022-10-13 23:50:00|11.83|9.83|11.78|9.78|11.86|9.86|11.76|9.76|0
1665705300000|2022-10-13 23:55:00|11.77|9.77|11.71|9.71|11.81|9.81|11.71|9.71|0
1665705600000|2022-10-14 00:00:00|11.69|9.69|11.61|9.61|11.69|9.69|11.56|9.56|0
1665705900000|2022-10-14 00:05:00|11.62|9.62|11.48|9.48|11.71|9.71|11.46|9.46|0
1665706200000|2022-10-14 00:10:00|11.47|9.47|11.33|9.33|11.47|9.47|11.29|9.29|0
1665706500000|2022-10-14 00:15:00|11.32|9.32|11.3|9.3|11.38|9.38|11.26|9.26|0
1665706800000|2022-10-14 00:20:00|11.29|9.29|11.38|9.38|11.4|9.4|11.29|9.29|0
1665707100000|2022-10-14 00:25:00|11.39|9.39|11.6|9.6|11.6|9.6|11.39|9.39|0
1665707400000|2022-10-14 00:30:00|11.59|9.59|11.61|9.61|11.63|9.63|11.53|9.53|0
1665707700000|2022-10-14 00:35:00|11.63|9.63|11.67|9.67|11.67|9.67|11.6|9.6|0
1665708000000|2022-10-14 00:40:00|11.68|9.68|11.56|9.56|11.74|9.74|11.52|9.52|0
1665708300000|2022-10-14 00:45:00|11.59|9.59|11.65|9.65|11.68|9.68|11.53|9.53|0
1665708600000|2022-10-14 00:50:00|11.64|9.64|11.62|9.62|11.71|9.71|11.58|9.58|0
1665708900000|2022-10-14 00:55:00|11.63|9.63|11.63|9.63|11.7|9.7|11.55|9.55|0
1665709200000|2022-10-14 01:00:00|11.62|9.62|11.73|9.73|11.74|9.74|11.62|9.62|0
1665709500000|2022-10-14 01:05:00|11.71|9.71|11.64|9.64|11.75|9.75|11.61|9.61|0
1665709800000|2022-10-14 01:10:00|11.65|9.65|11.6|9.6|11.67|9.67|11.57|9.57|0
1665710100000|2022-10-14 01:15:00|11.62|9.62|11.67|9.67|11.69|9.69|11.59|9.59|0
1665710400000|2022-10-14 01:20:00|11.68|9.68|11.65|9.65|11.81|9.81|11.65|9.65|0
1665710700000|2022-10-14 01:25:00|11.66|9.66|11.63|9.63|11.7|9.7|11.55|9.55|0
1665711000000|2022-10-14 01:30:00|11.65|9.65|11.95|9.95|11.98|9.98|11.64|9.64|0
1665711300000|2022-10-14 01:35:00|11.92|9.92|12.1|10.1|12.13|10.13|11.88|9.88|0
1665711600000|2022-10-14 01:40:00|12.11|10.11|12.57|10.57|12.58|10.58|12.07|10.07|0
1665711900000|2022-10-14 01:45:00|12.54|10.54|12.79|10.79|12.82|10.82|12.54|10.54|0
1665712200000|2022-10-14 01:50:00|12.77|10.77|12.82|10.82|12.83|10.83|12.68|10.68|0
1665712500000|2022-10-14 01:55:00|12.81|10.81|12.78|10.78|12.86|10.86|12.72|10.72|0
1665712800000|2022-10-14 02:00:00|12.76|10.76|12.71|10.71|12.8|10.8|12.65|10.65|0
1665713100000|2022-10-14 02:05:00|12.69|10.69|12.67|10.67|12.77|10.77|12.66|10.66|0
1665713400000|2022-10-14 02:10:00|12.66|10.66|12.66|10.66|12.7|10.7|12.59|10.59|0
1665713700000|2022-10-14 02:15:00|12.71|10.71|12.7|10.7|12.77|10.77|12.61|10.61|0
1665714000000|2022-10-14 02:20:00|12.72|10.72|12.76|10.76|12.78|10.78|12.65|10.65|0
1665714300000|2022-10-14 02:25:00|12.77|10.77|12.75|10.75|12.77|10.77|12.71|10.71|0
1665714600000|2022-10-14 02:30:00|12.73|10.73|12.88|10.88|12.88|10.88|12.72|10.72|0
1665714900000|2022-10-14 02:35:00|12.87|10.87|12.89|10.89|13.09|11.09|12.84|10.84|0
1665715200000|2022-10-14 02:40:00|12.88|10.88|12.77|10.77|12.94|10.94|12.73|10.73|0
1665715500000|2022-10-14 02:45:00|12.78|10.78|12.7|10.7|12.79|10.79|12.67|10.67|0
1665715800000|2022-10-14 02:50:00|12.69|10.69|12.66|10.66|12.69|10.69|12.61|10.61|0
1665716100000|2022-10-14 02:55:00|12.65|10.65|12.73|10.73|12.76|10.76|12.65|10.65|0
1665716400000|2022-10-14 03:00:00|12.75|10.75|12.75|10.75|12.82|10.82|12.73|10.73|0
1665716700000|2022-10-14 03:05:00|12.74|10.74|12.68|10.68|12.79|10.79|12.68|10.68|0
1665717000000|2022-10-14 03:10:00|12.69|10.69|12.78|10.78|12.79|10.79|12.67|10.67|0
1665717300000|2022-10-14 03:15:00|12.77|10.77|12.68|10.68|12.79|10.79|12.64|10.64|0
1665717600000|2022-10-14 03:20:00|12.67|10.67|12.73|10.73|12.73|10.73|12.67|10.67|0
1665717900000|2022-10-14 03:25:00|12.74|10.74|12.83|10.83|12.84|10.84|12.71|10.71|0
1665718200000|2022-10-14 03:30:00|12.84|10.84|13|11|13|11|12.8|10.8|0
1665718500000|2022-10-14 03:35:00|12.99|10.99|12.97|10.97|13|11|12.91|10.91|0
1665718800000|2022-10-14 03:40:00|12.98|10.98|13.08|11.08|13.1|11.1|12.96|10.96|0
1665719100000|2022-10-14 03:45:00|13.07|11.07|13.17|11.17|13.34|11.34|13.07|11.07|0
1665719400000|2022-10-14 03:50:00|13.18|11.18|13.07|11.07|13.21|11.21|13.07|11.07|0
1665719700000|2022-10-14 03:55:00|13.08|11.08|13.08|11.08|13.1|11.1|13.01|11.01|0
1665720000000|2022-10-14 04:00:00|13.1|11.1|13.03|11.03|13.1|11.1|13.01|11.01|0
1665720300000|2022-10-14 04:05:00|13.04|11.04|13.03|11.03|13.08|11.08|13.01|11.01|0
1665720600000|2022-10-14 04:10:00|13.04|11.04|13.08|11.08|13.11|11.11|13.01|11.01|0
1665720900000|2022-10-14 04:15:00|13.07|11.07|12.98|10.98|13.11|11.11|12.98|10.98|0
1665721200000|2022-10-14 04:20:00|12.97|10.97|13.03|11.03|13.03|11.03|12.97|10.97|0
1665721500000|2022-10-14 04:25:00|13.02|11.02|12.94|10.94|13.03|11.03|12.93|10.93|0
1665721800000|2022-10-14 04:30:00|12.96|10.96|12.88|10.88|12.97|10.97|12.78|10.78|0
1665722100000|2022-10-14 04:35:00|12.87|10.87|12.88|10.88|12.91|10.91|12.86|10.86|0
1665722400000|2022-10-14 04:40:00|12.89|10.89|12.8|10.8|12.89|10.89|12.78|10.78|0
1665722700000|2022-10-14 04:45:00|12.82|10.82|12.87|10.87|12.92|10.92|12.81|10.81|0
1665723000000|2022-10-14 04:50:00|12.84|10.84|12.88|10.88|12.9|10.9|12.79|10.79|0
1665723300000|2022-10-14 04:55:00|12.87|10.87|12.83|10.83|12.87|10.87|12.79|10.79|0
1665723600000|2022-10-14 05:00:00|12.82|10.82|12.82|10.82|12.87|10.87|12.73|10.73|0
1665723900000|2022-10-14 05:05:00|12.83|10.83|12.85|10.85|12.88|10.88|12.7|10.7|0
1665724200000|2022-10-14 05:10:00|12.87|10.87|12.76|10.76|12.87|10.87|12.7|10.7|0
1665724500000|2022-10-14 05:15:00|12.77|10.77|12.86|10.86|12.87|10.87|12.73|10.73|0
1665724800000|2022-10-14 05:20:00|12.85|10.85|12.8|10.8|12.88|10.88|12.79|10.79|0
1665725100000|2022-10-14 05:25:00|12.82|10.82|12.73|10.73|12.82|10.82|12.71|10.71|0
1665725400000|2022-10-14 05:30:00|12.74|10.74|12.84|10.84|12.84|10.84|12.63|10.63|0
1665725700000|2022-10-14 05:35:00|12.83|10.83|12.93|10.93|12.93|10.93|12.77|10.77|0
1665726000000|2022-10-14 05:40:00|12.96|10.96|12.89|10.89|13|11|12.88|10.88|0
1665726300000|2022-10-14 05:45:00|12.88|10.88|12.9|10.9|12.94|10.94|12.84|10.84|0
1665726600000|2022-10-14 05:50:00|12.89|10.89|12.92|10.92|12.96|10.96|12.79|10.79|0
1665726900000|2022-10-14 05:55:00|12.89|10.89|12.82|10.82|12.9|10.9|12.73|10.73|0
1665727200000|2022-10-14 06:00:00|12.76|10.76|12.78|10.78|12.89|10.89|12.67|10.67|0
1665727500000|2022-10-14 06:05:00|12.75|10.75|12.71|10.71|12.81|10.81|12.65|10.65|0
1665727800000|2022-10-14 06:10:00|12.7|10.7|12.62|10.62|12.76|10.76|12.59|10.59|0
1665728100000|2022-10-14 06:15:00|12.6|10.6|12.84|10.84|12.86|10.86|12.54|10.54|0
1665728400000|2022-10-14 06:20:00|12.81|10.81|12.68|10.68|12.81|10.81|12.62|10.62|0
1665728700000|2022-10-14 06:25:00|12.7|10.7|12.91|10.91|13.1|11.1|12.54|10.54|0
1665729000000|2022-10-14 06:30:00|12.88|10.88|12.85|10.85|12.91|10.91|12.74|10.74|0
1665729300000|2022-10-14 06:35:00|12.87|10.87|12.93|10.93|13.03|11.03|12.86|10.86|0
1665729600000|2022-10-14 06:40:00|12.9|10.9|13.01|11.01|13.06|11.06|12.85|10.85|0
1665729900000|2022-10-14 06:45:00|13.03|11.03|12.84|10.84|13.08|11.08|12.81|10.81|0
1665730200000|2022-10-14 06:50:00|12.85|10.85|12.66|10.66|12.87|10.87|12.62|10.62|0
1665730500000|2022-10-14 06:55:00|12.65|10.65|12.68|10.68|12.72|10.72|12.6|10.6|0
1665730800000|2022-10-14 07:00:00|12.66|10.66|12.49|10.49|12.7|10.7|12.46|10.46|0
1665731100000|2022-10-14 07:05:00|12.34|10.54|12.51|10.71|12.57|10.77|12.27|10.47|0
1665731400000|2022-10-14 07:10:00|12.49|10.69|12.46|10.66|12.57|10.77|12.39|10.59|0
1665731700000|2022-10-14 07:15:00|12.42|10.62|12.28|10.48|12.45|10.65|12.24|10.44|0
1665732000000|2022-10-14 07:20:00|12.3|10.5|12.05|10.25|12.3|10.5|11.88|10.08|0
1665732300000|2022-10-14 07:25:00|12|10.2|12.13|10.33|12.17|10.37|11.93|10.13|0
1665732600000|2022-10-14 07:30:00|12.11|10.31|11.83|10.03|12.11|10.31|11.8|10|0
1665732900000|2022-10-14 07:35:00|11.81|10.01|11.93|10.13|11.93|10.13|11.71|9.91|0
1665733200000|2022-10-14 07:40:00|11.94|10.14|12.17|10.37|12.25|10.45|11.93|10.13|0
1665733500000|2022-10-14 07:45:00|12.16|10.36|11.97|10.17|12.16|10.36|11.89|10.09|0
1665733800000|2022-10-14 07:50:00|11.96|10.16|12.15|10.35|12.15|10.35|11.86|10.06|0
1665734100000|2022-10-14 07:55:00|12.16|10.36|12.16|10.36|12.3|10.5|12.1|10.3|0
1665734400000|2022-10-14 08:00:00|12.14|10.34|11.9|10.1|12.14|10.34|11.82|10.02|0
1665734700000|2022-10-14 08:05:00|11.91|10.11|11.82|10.02|11.96|10.16|11.8|10|0
1665735000000|2022-10-14 08:10:00|11.83|10.03|11.93|10.13|11.96|10.16|11.75|9.95|0
1665735300000|2022-10-14 08:15:00|11.92|10.12|11.74|9.94|11.94|10.14|11.71|9.91|0
1665735600000|2022-10-14 08:20:00|11.73|9.93|11.38|9.58|11.78|9.98|11.34|9.54|0
1665735900000|2022-10-14 08:25:00|11.4|9.6|11.31|9.51|11.41|9.61|11.28|9.48|0
1665736200000|2022-10-14 08:30:00|11.3|9.5|11.55|9.75|11.59|9.79|11.27|9.47|0
1665736500000|2022-10-14 08:35:00|11.54|9.74|11.64|9.84|11.65|9.85|11.51|9.71|0
1665736800000|2022-10-14 08:40:00|11.63|9.83|11.51|9.71|11.66|9.86|11.49|9.69|0
1665737100000|2022-10-14 08:45:00|11.5|9.7|11.38|9.58|11.53|9.73|11.35|9.55|0
1665737400000|2022-10-14 08:50:00|11.39|9.59|11.26|9.46|11.42|9.62|11.18|9.38|0
1665737700000|2022-10-14 08:55:00|11.25|9.45|11.2|9.4|11.27|9.47|11.13|9.33|0
1665738000000|2022-10-14 09:00:00|11.21|9.41|11.13|9.33|11.21|9.41|11.12|9.32|0
1665738300000|2022-10-14 09:05:00|11.12|9.32|11.2|9.4|11.26|9.46|11.12|9.32|0
1665738600000|2022-10-14 09:10:00|11.22|9.42|11.26|9.46|11.31|9.51|11.19|9.39|0
1665738900000|2022-10-14 09:15:00|11.25|9.45|11.34|9.54|11.38|9.58|11.18|9.38|0
1665739200000|2022-10-14 09:20:00|11.36|9.56|11.36|9.56|11.44|9.64|11.3|9.5|0
1665739500000|2022-10-14 09:25:00|11.35|9.55|11.12|9.32|11.35|9.55|11.11|9.31|0
1665739800000|2022-10-14 09:30:00|11.11|9.31|11.15|9.35|11.21|9.41|11.11|9.31|0
1665740100000|2022-10-14 09:35:00|11.16|9.36|11.22|9.42|11.22|9.42|11.11|9.31|0
1665740400000|2022-10-14 09:40:00|11.21|9.41|11.12|9.32|11.21|9.41|11.11|9.31|0
1665740700000|2022-10-14 09:45:00|11.11|9.31|11.39|9.59|11.46|9.66|10.93|9.13|0
1665741000000|2022-10-14 09:50:00|11.37|9.57|11.28|9.48|11.39|9.59|11.11|9.31|0
1665741300000|2022-10-14 09:55:00|11.25|9.45|11.54|9.74|11.6|9.8|11.25|9.45|0
1665741600000|2022-10-14 10:00:00|11.55|9.75|11.8|10|11.82|10.02|11.47|9.67|0
1665741900000|2022-10-14 10:05:00|11.79|9.99|11.88|10.08|11.97|10.17|11.76|9.96|0
1665742200000|2022-10-14 10:10:00|11.89|10.09|11.79|9.99|11.94|10.14|11.77|9.97|0
1665742500000|2022-10-14 10:15:00|11.78|9.98|11.81|10.01|11.82|10.02|11.64|9.84|0
1665742800000|2022-10-14 10:20:00|11.79|9.99|12|10.2|12.04|10.24|11.69|9.89|0
1665743100000|2022-10-14 10:25:00|11.98|10.18|12.42|10.62|12.78|10.98|11.87|10.07|0
1665743400000|2022-10-14 10:30:00|12.44|10.64|11.74|9.94|12.63|10.83|11.66|9.86|0
1665743700000|2022-10-14 10:35:00|11.77|9.97|12.01|10.21|12.17|10.37|11.74|9.94|0
1665744000000|2022-10-14 10:40:00|12.02|10.22|12.02|10.22|12.02|10.22|11.89|10.09|0
1665744300000|2022-10-14 10:45:00|11.99|10.19|12.22|10.42|12.22|10.42|11.92|10.12|0
1665744600000|2022-10-14 10:50:00|12.28|10.48|12.23|10.43|12.42|10.62|12.19|10.39|0
1665744900000|2022-10-14 10:55:00|12.26|10.46|12.43|10.63|12.43|10.63|12.19|10.39|0
1665745200000|2022-10-14 11:00:00|12.41|10.61|12.18|10.38|12.41|10.61|12.16|10.36|0
1665745500000|2022-10-14 11:05:00|12.24|10.44|12.39|10.59|12.39|10.59|12.16|10.36|0
1665745800000|2022-10-14 11:10:00|12.41|10.61|12.36|10.56|12.53|10.73|12.28|10.48|0
1665746100000|2022-10-14 11:15:00|12.37|10.57|12.24|10.44|12.46|10.66|12.2|10.4|0
1665746400000|2022-10-14 11:20:00|12.23|10.43|12.41|10.61|12.43|10.63|12.23|10.43|0
1665746700000|2022-10-14 11:25:00|12.39|10.59|12.14|10.34|12.39|10.59|12.11|10.31|0
1665747000000|2022-10-14 11:30:00|12.13|10.33|11.93|10.13|12.13|10.33|11.83|10.03|0
1665747300000|2022-10-14 11:35:00|11.92|10.12|11.89|10.09|12.05|10.25|11.84|10.04|0
1665747600000|2022-10-14 11:40:00|11.9|10.1|11.59|9.79|11.97|10.17|11.56|9.76|0
1665747900000|2022-10-14 11:45:00|11.57|9.77|11.47|9.67|11.65|9.85|11.47|9.67|0
1665748200000|2022-10-14 11:50:00|11.45|9.65|11.29|9.49|11.48|9.68|11.25|9.45|0
1665748500000|2022-10-14 11:55:00|11.26|9.46|11.48|9.68|11.68|9.88|11.22|9.42|0
1665748800000|2022-10-14 12:00:00|11.47|9.67|11.7|9.9|11.72|9.92|11.44|9.64|0
1665749100000|2022-10-14 12:05:00|11.71|9.91|11.88|10.08|11.88|10.08|11.64|9.84|0
1665749400000|2022-10-14 12:10:00|11.87|10.07|11.65|9.85|11.91|10.11|11.64|9.84|0
1665749700000|2022-10-14 12:15:00|11.67|9.87|11.86|10.06|11.87|10.07|11.63|9.83|0
1665750000000|2022-10-14 12:20:00|11.87|10.07|12.11|10.31|12.15|10.35|11.87|10.07|0
1665750300000|2022-10-14 12:25:00|12.13|10.33|11.96|10.16|12.23|10.43|11.96|10.16|0
1665750600000|2022-10-14 12:30:00|12.14|10.34|12.2|10.4|12.28|10.48|11.69|9.89|0
1665750900000|2022-10-14 12:35:00|12.21|10.41|12.27|10.47|12.36|10.56|12|10.2|0
1665751200000|2022-10-14 12:40:00|12.31|10.51|12.34|10.54|12.34|10.54|12.05|10.25|0
1665751500000|2022-10-14 12:45:00|12.35|10.55|12.01|10.21|12.94|11.14|11.53|9.73|0
1665751800000|2022-10-14 12:50:00|12.02|10.22|13.11|11.31|13.11|11.31|12.02|10.22|0
1665752100000|2022-10-14 12:55:00|13.17|11.37|12.97|11.17|13.93|12.13|12.89|11.09|0
1665752400000|2022-10-14 13:00:00|12.99|11.19|12.96|11.16|13|11.2|12.58|10.78|0
1665752700000|2022-10-14 13:05:00|12.94|11.14|12.99|11.19|13|11.2|12.6|10.8|0
1665753000000|2022-10-14 13:10:00|12.97|11.17|12.65|10.85|13.1|11.3|12.61|10.81|0
1665753300000|2022-10-14 13:15:00|12.63|10.83|12.54|10.74|12.65|10.85|12.42|10.62|0
1665753600000|2022-10-14 13:20:00|12.55|10.75|12.47|10.67|12.56|10.76|12.45|10.65|0
1665753900000|2022-10-14 13:25:00|12.45|10.65|12.19|10.39|12.45|10.65|12.07|10.27|0
1665754200000|2022-10-14 13:30:00|12.18|10.38|12.35|10.55|13.09|11.29|11.98|10.18|0
1665754500000|2022-10-14 13:35:00|12.41|10.61|13.48|11.68|13.53|11.73|12.32|10.52|0
1665754800000|2022-10-14 13:40:00|13.5|11.7|12.11|10.31|13.5|11.7|12.08|10.28|0
1665755100000|2022-10-14 13:45:00|12.1|10.3|11.47|9.67|12.46|10.66|11.24|9.44|0
1665755400000|2022-10-14 13:50:00|11.44|9.64|11.26|9.46|11.78|9.98|11.09|9.29|0
1665755700000|2022-10-14 13:55:00|11.28|9.48|11.97|10.17|11.99|10.19|11.28|9.48|0
1665756000000|2022-10-14 14:00:00|11.64|9.84|11.5|9.7|11.64|9.84|10.53|8.73|0
1665756300000|2022-10-14 14:05:00|11.47|9.67|11.18|9.38|11.88|10.08|11.07|9.27|0
1665756600000|2022-10-14 14:10:00|11.15|9.35|10.26|8.46|11.32|9.52|10.14|8.34|0
1665756900000|2022-10-14 14:15:00|10.24|8.44|10.53|8.73|10.71|8.91|10.13|8.33|0
1665757200000|2022-10-14 14:20:00|10.55|8.75|10.3|8.5|10.57|8.77|9.91|8.11|0
1665757500000|2022-10-14 14:25:00|10.33|8.53|10.4|8.6|10.64|8.84|9.88|8.08|0
1665757800000|2022-10-14 14:30:00|10.41|8.61|10.35|8.55|10.72|8.92|10.33|8.53|0
1665758100000|2022-10-14 14:35:00|10.38|8.58|10.45|8.65|10.62|8.82|10.27|8.47|0
1665758400000|2022-10-14 14:40:00|10.42|8.62|10|8.2|10.67|8.87|9.94|8.14|0
1665758700000|2022-10-14 14:45:00|10.01|8.21|10.07|8.27|10.36|8.56|10|8.2|0
1665759000000|2022-10-14 14:50:00|10.08|8.28|10.27|8.47|10.44|8.64|10.01|8.21|0
1665759300000|2022-10-14 14:55:00|10.25|8.45|10.42|8.62|10.54|8.74|10.18|8.38|0
1665759600000|2022-10-14 15:00:00|10.41|8.61|10.94|9.14|11.03|9.23|10.41|8.61|0
1665759900000|2022-10-14 15:05:00|10.89|9.09|10.52|8.72|10.89|9.09|10.47|8.67|0
1665760200000|2022-10-14 15:10:00|10.53|8.73|10.43|8.63|10.6|8.8|10.2|8.4|0
1665760500000|2022-10-14 15:15:00|10.42|8.62|10.18|8.38|10.54|8.74|10.14|8.34|0
1665760800000|2022-10-14 15:20:00|10.2|8.4|10.5|8.7|10.67|8.87|10.2|8.4|0
1665761100000|2022-10-14 15:25:00|10.53|8.73|10.73|8.93|10.77|8.97|10.53|8.73|0
1665761400000|2022-10-14 15:30:00|10.71|8.91|10.26|8.46|10.71|8.91|10.25|8.45|0
1665761700000|2022-10-14 15:35:00|10.28|8.48|10.37|8.57|10.4|8.6|10.07|8.27|0
1665762000000|2022-10-14 15:40:00|10.36|8.56|10.16|8.36|10.49|8.69|10|8.2|0
1665762300000|2022-10-14 15:45:00|10.14|8.34|9.69|7.89|10.14|8.34|9.29|7.49|0
1665762600000|2022-10-14 15:50:00|9.7|7.9|9.63|7.83|9.86|8.06|9.43|7.63|0
1665762900000|2022-10-14 15:55:00|9.64|7.84|9.57|7.77|9.76|7.96|9.55|7.75|0
1665763200000|2022-10-14 16:00:00|9.56|7.76|9.99|8.19|10.05|8.25|9.48|7.68|0
1665763500000|2022-10-14 16:05:00|9.94|8.14|9.23|7.43|9.95|8.15|9.23|7.43|0
1665763800000|2022-10-14 16:10:00|9.25|7.45|9.21|7.41|9.44|7.64|9.16|7.36|0
1665764100000|2022-10-14 16:15:00|9.2|7.4|9.68|7.88|9.69|7.89|9.1|7.3|0
1665764400000|2022-10-14 16:20:00|9.67|7.87|9.71|7.91|9.82|8.02|9.54|7.74|0
1665764700000|2022-10-14 16:25:00|9.7|7.9|9.87|8.07|9.87|8.07|9.64|7.84|0
1665765000000|2022-10-14 16:30:00|9.86|8.06|9.74|7.94|9.99|8.19|9.71|7.91|0
1665765300000|2022-10-14 16:35:00|9.73|7.93|9.98|8.18|10.1|8.3|9.71|7.91|0
1665765600000|2022-10-14 16:40:00|9.94|8.14|10.22|8.42|10.3|8.5|9.93|8.13|0
1665765900000|2022-10-14 16:45:00|10.19|8.39|9.89|8.09|10.23|8.43|9.89|8.09|0
1665766200000|2022-10-14 16:50:00|9.86|8.06|9.71|7.91|9.86|8.06|9.65|7.85|0
1665766500000|2022-10-14 16:55:00|9.72|7.92|9.73|7.93|9.77|7.97|9.65|7.85|0
1665766800000|2022-10-14 17:00:00|9.74|7.94|9.89|8.09|10.08|8.28|9.72|7.92|0
1665767100000|2022-10-14 17:05:00|9.9|8.1|9.61|7.81|9.9|8.1|9.54|7.74|0
1665767400000|2022-10-14 17:10:00|9.62|7.82|9.51|7.71|9.78|7.98|9.51|7.71|0
1665767700000|2022-10-14 17:15:00|9.52|7.72|9.6|7.8|9.7|7.9|9.52|7.72|0
1665768000000|2022-10-14 17:20:00|9.59|7.79|9.65|7.85|9.72|7.92|9.42|7.62|0
1665768300000|2022-10-14 17:25:00|9.64|7.84|9.77|7.97|9.78|7.98|9.52|7.72|0
1665768600000|2022-10-14 17:30:00|9.75|7.95|9.87|8.07|9.94|8.14|9.7|7.9|0
1665768900000|2022-10-14 17:35:00|9.88|8.08|9.87|8.07|9.96|8.16|9.66|7.86|0
1665769200000|2022-10-14 17:40:00|9.85|8.05|9.74|7.94|9.98|8.18|9.72|7.92|0
1665769500000|2022-10-14 17:45:00|9.73|7.93|9.86|8.06|9.95|8.15|9.73|7.93|0
1665769800000|2022-10-14 17:50:00|9.83|8.03|9.82|8.02|9.85|8.05|9.68|7.88|0
1665770100000|2022-10-14 17:55:00|9.83|8.03|10.02|8.22|10.04|8.24|9.77|7.97|0
1665770400000|2022-10-14 18:00:00|10.03|8.23|9.84|8.04|10.03|8.23|9.76|7.96|0
1665770700000|2022-10-14 18:05:00|9.85|8.05|9.72|7.92|9.88|8.08|9.63|7.83|0
1665771000000|2022-10-14 18:10:00|9.71|7.91|9.51|7.71|9.71|7.91|9.48|7.68|0
1665771300000|2022-10-14 18:15:00|9.49|7.69|9.27|7.47|9.54|7.74|9.26|7.46|0
1665771600000|2022-10-14 18:20:00|9.26|7.46|9.33|7.53|9.38|7.58|9.25|7.45|0
1665771900000|2022-10-14 18:25:00|9.32|7.52|9.35|7.55|9.39|7.59|9.16|7.36|0
1665772200000|2022-10-14 18:30:00|9.33|7.53|9.28|7.48|9.4|7.6|9.25|7.45|0
1665772500000|2022-10-14 18:35:00|9.29|7.49|9.46|7.66|9.5|7.7|9.22|7.42|0
1665772800000|2022-10-14 18:40:00|9.47|7.67|9.44|7.64|9.51|7.71|9.26|7.46|0
1665773100000|2022-10-14 18:45:00|9.45|7.65|9.52|7.72|9.52|7.72|9.3|7.5|0
1665773400000|2022-10-14 18:50:00|9.49|7.69|9.44|7.64|9.54|7.74|9.42|7.62|0
1665773700000|2022-10-14 18:55:00|9.43|7.63|9.58|7.78|9.58|7.78|9.38|7.58|0
1665774000000|2022-10-14 19:00:00|9.57|7.77|9.8|8|9.91|8.11|9.57|7.77|0
1665774300000|2022-10-14 19:05:00|9.79|7.99|9.53|7.73|9.8|8|9.47|7.67|0
1665774600000|2022-10-14 19:10:00|9.51|7.71|9.36|7.56|9.59|7.79|9.32|7.52|0
1665774900000|2022-10-14 19:15:00|9.35|7.55|9.34|7.54|9.36|7.56|9.21|7.41|0
1665775200000|2022-10-14 19:20:00|9.35|7.55|9.53|7.73|9.58|7.78|9.28|7.48|0
1665775500000|2022-10-14 19:25:00|9.51|7.71|9.67|7.87|9.7|7.9|9.46|7.66|0
1665775800000|2022-10-14 19:30:00|9.66|7.86|9.86|8.06|9.87|8.07|9.51|7.71|0
1665776100000|2022-10-14 19:35:00|9.88|8.08|9.64|7.84|9.94|8.14|9.56|7.76|0
1665776400000|2022-10-14 19:40:00|9.63|7.83|9.61|7.81|9.65|7.85|9.49|7.69|0
1665776700000|2022-10-14 19:45:00|9.59|7.79|9.01|7.21|9.59|7.79|8.89|7.09|0
1665777000000|2022-10-14 19:50:00|9.09|7.29|9.03|7.23|9.19|7.39|8.97|7.17|0
1665777300000|2022-10-14 19:55:00|8.95|7.15|8.83|7.03|8.96|7.16|8.56|6.76|0
1665777600000|2022-10-14 20:00:00|8.82|7.02|8.76|6.96|8.83|7.03|8.75|6.95|0
1665777900000|2022-10-14 20:05:00|8.75|6.95|8.82|7.02|8.84|7.04|8.75|6.95|0
1665778200000|2022-10-14 20:10:00|8.83|7.03|8.89|7.09|8.89|7.09|8.81|7.01|0
1665965700000|2022-10-17 00:15:00|9.22|7.22|9.2|7.2|9.29|7.29|9.2|7.2|0
1665966000000|2022-10-17 00:20:00|9.19|7.19|9.33|7.33|9.33|7.33|9.19|7.19|0
1665966300000|2022-10-17 00:25:00|9.32|7.32|9.26|7.26|9.34|7.34|9.24|7.24|0
1665966600000|2022-10-17 00:30:00|9.25|7.25|9.32|7.32|9.38|7.38|9.23|7.23|0
1665966900000|2022-10-17 00:35:00|9.31|7.31|9.35|7.35|9.45|7.45|9.29|7.29|0
1665967200000|2022-10-17 00:40:00|9.36|7.36|9.43|7.43|9.47|7.47|9.34|7.34|0
1665967500000|2022-10-17 00:45:00|9.42|7.42|9.41|7.41|9.47|7.47|9.34|7.34|0
1665967800000|2022-10-17 00:50:00|9.4|7.4|9.35|7.35|9.41|7.41|9.29|7.29|0
1665968100000|2022-10-17 00:55:00|9.36|7.36|9.39|7.39|9.39|7.39|9.29|7.29|0
1665968400000|2022-10-17 01:00:00|9.44|7.44|9.36|7.36|9.44|7.44|9.22|7.22|0
1665968700000|2022-10-17 01:05:00|9.35|7.35|9.28|7.28|9.41|7.41|9.28|7.28|0
1665969000000|2022-10-17 01:10:00|9.29|7.29|9.28|7.28|9.35|7.35|9.26|7.26|0
1665969300000|2022-10-17 01:15:00|9.29|7.29|9.38|7.38|9.38|7.38|9.25|7.25|0
1665969600000|2022-10-17 01:20:00|9.39|7.39|9.43|7.43|9.45|7.45|9.38|7.38|0
1665969900000|2022-10-17 01:25:00|9.41|7.41|9.47|7.47|9.52|7.52|9.41|7.41|0
1665970200000|2022-10-17 01:30:00|9.46|7.46|9.51|7.51|9.54|7.54|9.43|7.43|0
1665970500000|2022-10-17 01:35:00|9.49|7.49|9.49|7.49|9.51|7.51|9.42|7.42|0
1665970800000|2022-10-17 01:40:00|9.47|7.47|9.47|7.47|9.49|7.49|9.44|7.44|0
1665971100000|2022-10-17 01:45:00|9.48|7.48|9.5|7.5|9.52|7.52|9.43|7.43|0
1665971400000|2022-10-17 01:50:00|9.48|7.48|9.41|7.41|9.48|7.48|9.39|7.39|0
1665971700000|2022-10-17 01:55:00|9.42|7.42|9.36|7.36|9.47|7.47|9.35|7.35|0
1665972000000|2022-10-17 02:00:00|9.37|7.37|9.36|7.36|9.45|7.45|9.3|7.3|0
1665972300000|2022-10-17 02:05:00|9.37|7.37|9.46|7.46|9.46|7.46|9.37|7.37|0
1665972600000|2022-10-17 02:10:00|9.44|7.44|9.45|7.45|9.49|7.49|9.42|7.42|0
1665972900000|2022-10-17 02:15:00|9.44|7.44|9.37|7.37|9.47|7.47|9.36|7.36|0
1665973200000|2022-10-17 02:20:00|9.36|7.36|9.36|7.36|9.37|7.37|9.29|7.29|0
1665973500000|2022-10-17 02:25:00|9.34|7.34|9.37|7.37|9.38|7.38|9.33|7.33|0
1665973800000|2022-10-17 02:30:00|9.38|7.38|9.35|7.35|9.4|7.4|9.33|7.33|0
1665974100000|2022-10-17 02:35:00|9.34|7.34|9.37|7.37|9.39|7.39|9.3|7.3|0
1665974400000|2022-10-17 02:40:00|9.36|7.36|9.43|7.43|9.44|7.44|9.35|7.35|0
1665974700000|2022-10-17 02:45:00|9.44|7.44|9.46|7.46|9.47|7.47|9.41|7.41|0
1665975000000|2022-10-17 02:50:00|9.47|7.47|9.44|7.44|9.47|7.47|9.41|7.41|0
1665975300000|2022-10-17 02:55:00|9.42|7.42|9.4|7.4|9.44|7.44|9.38|7.38|0
1665975600000|2022-10-17 03:00:00|9.39|7.39|9.39|7.39|9.47|7.47|9.37|7.37|0
1665975900000|2022-10-17 03:05:00|9.4|7.4|9.41|7.41|9.44|7.44|9.38|7.38|0
1665976200000|2022-10-17 03:10:00|9.4|7.4|9.41|7.41|9.42|7.42|9.35|7.35|0
1665976500000|2022-10-17 03:15:00|9.42|7.42|9.47|7.47|9.49|7.49|9.42|7.42|0
1665976800000|2022-10-17 03:20:00|9.48|7.48|9.5|7.5|9.52|7.52|9.47|7.47|0
1665977100000|2022-10-17 03:25:00|9.51|7.51|9.52|7.52|9.54|7.54|9.5|7.5|0
1665977400000|2022-10-17 03:30:00|9.51|7.51|9.45|7.45|9.52|7.52|9.45|7.45|0
1665977700000|2022-10-17 03:35:00|9.44|7.44|9.5|7.5|9.51|7.51|9.44|7.44|0
1665978000000|2022-10-17 03:40:00|9.51|7.51|9.47|7.47|9.51|7.51|9.46|7.46|0
1665978300000|2022-10-17 03:45:00|9.48|7.48|9.42|7.42|9.49|7.49|9.42|7.42|0
1665978600000|2022-10-17 03:50:00|9.41|7.41|9.43|7.43|9.45|7.45|9.41|7.41|0
1665978900000|2022-10-17 03:55:00|9.44|7.44|9.41|7.41|9.44|7.44|9.4|7.4|0
1665979200000|2022-10-17 04:00:00|9.4|7.4|9.35|7.35|9.4|7.4|9.34|7.34|0
1665979500000|2022-10-17 04:05:00|9.36|7.36|9.34|7.34|9.36|7.36|9.34|7.34|0
1665979800000|2022-10-17 04:10:00|9.33|7.33|9.37|7.37|9.39|7.39|9.32|7.32|0
1665980100000|2022-10-17 04:15:00|9.38|7.38|9.37|7.37|9.38|7.38|9.35|7.35|0
1665980400000|2022-10-17 04:20:00|9.38|7.38|9.36|7.36|9.38|7.38|9.35|7.35|0
1665980700000|2022-10-17 04:25:00|9.35|7.35|9.33|7.33|9.36|7.36|9.32|7.32|0
1665981000000|2022-10-17 04:30:00|9.34|7.34|9.4|7.4|9.41|7.41|9.34|7.34|0
1665981300000|2022-10-17 04:35:00|9.39|7.39|9.44|7.44|9.46|7.46|9.39|7.39|0
1665981600000|2022-10-17 04:40:00|9.43|7.43|9.46|7.46|9.46|7.46|9.43|7.43|0
1665981900000|2022-10-17 04:45:00|9.45|7.45|9.47|7.47|9.48|7.48|9.44|7.44|0
1665982200000|2022-10-17 04:50:00|9.48|7.48|9.47|7.47|9.48|7.48|9.45|7.45|0
1665982500000|2022-10-17 04:55:00|9.46|7.46|9.45|7.45|9.48|7.48|9.44|7.44|0
1665982800000|2022-10-17 05:00:00|9.46|7.46|9.51|7.51|9.52|7.52|9.43|7.43|0
1665983100000|2022-10-17 05:05:00|9.52|7.52|9.6|7.6|9.65|7.65|9.49|7.49|0
1665983400000|2022-10-17 05:10:00|9.61|7.61|9.65|7.65|9.7|7.7|9.61|7.61|0
1665983700000|2022-10-17 05:15:00|9.66|7.66|9.73|7.73|9.75|7.75|9.66|7.66|0
1665984000000|2022-10-17 05:20:00|9.71|7.71|9.67|7.67|9.75|7.75|9.67|7.67|0
1665984300000|2022-10-17 05:25:00|9.66|7.66|9.68|7.68|9.7|7.7|9.64|7.64|0
1665984600000|2022-10-17 05:30:00|9.69|7.69|9.65|7.65|9.69|7.69|9.63|7.63|0
1665984900000|2022-10-17 05:35:00|9.66|7.66|9.63|7.63|9.66|7.66|9.6|7.6|0
1665985200000|2022-10-17 05:40:00|9.62|7.62|9.7|7.7|9.71|7.71|9.61|7.61|0
1665985500000|2022-10-17 05:45:00|9.69|7.69|9.66|7.66|9.71|7.71|9.66|7.66|0
1665985800000|2022-10-17 05:50:00|9.67|7.67|9.83|7.83|9.84|7.84|9.66|7.66|0
1665986100000|2022-10-17 05:55:00|9.81|7.81|9.84|7.84|9.96|7.96|9.8|7.8|0
1665986400000|2022-10-17 06:00:00|9.86|7.86|9.86|7.86|9.93|7.93|9.81|7.81|0
1665986700000|2022-10-17 06:05:00|9.87|7.87|9.58|7.58|9.91|7.91|9.43|7.43|0
1665987000000|2022-10-17 06:10:00|9.57|7.57|10.1|8.1|10.1|8.1|9.57|7.57|0
1665987300000|2022-10-17 06:15:00|10.08|8.08|10.06|8.06|10.13|8.13|10.02|8.02|0
1665987600000|2022-10-17 06:20:00|10.05|8.05|9.94|7.94|10.06|8.06|9.91|7.91|0
1665987900000|2022-10-17 06:25:00|9.96|7.96|9.98|7.98|9.98|7.98|9.91|7.91|0
1665988200000|2022-10-17 06:30:00|10|8|9.92|7.92|10.08|8.08|9.89|7.89|0
1665988500000|2022-10-17 06:35:00|9.93|7.93|9.89|7.89|9.98|7.98|9.85|7.85|0
1665988800000|2022-10-17 06:40:00|9.9|7.9|9.89|7.89|9.93|7.93|9.79|7.79|0
1665989100000|2022-10-17 06:45:00|9.88|7.88|9.9|7.9|9.92|7.92|9.82|7.82|0
1665989400000|2022-10-17 06:50:00|9.88|7.88|9.79|7.79|9.9|7.9|9.76|7.76|0
1665989700000|2022-10-17 06:55:00|9.8|7.8|9.83|7.83|9.86|7.86|9.79|7.79|0
1665990000000|2022-10-17 07:00:00|9.84|7.84|10.37|8.37|10.37|8.37|9.79|7.79|0
1665990300000|2022-10-17 07:05:00|10.26|8.46|10.13|8.33|10.26|8.46|10.02|8.22|0
1665990600000|2022-10-17 07:10:00|10.14|8.34|9.89|8.09|10.16|8.36|9.87|8.07|0
1665990900000|2022-10-17 07:15:00|9.9|8.1|9.52|7.72|10|8.2|9.48|7.68|0
1665991200000|2022-10-17 07:20:00|9.55|7.75|9.53|7.73|9.57|7.77|9.38|7.58|0
1665991500000|2022-10-17 07:25:00|9.54|7.74|9.73|7.93|9.73|7.93|9.54|7.74|0
1665991800000|2022-10-17 07:30:00|9.72|7.92|9.63|7.83|9.82|8.02|9.61|7.81|0
1665992100000|2022-10-17 07:35:00|9.65|7.85|9.6|7.8|9.72|7.92|9.55|7.75|0
1665992400000|2022-10-17 07:40:00|9.58|7.78|9.74|7.94|9.9|8.1|9.58|7.78|0
1665992700000|2022-10-17 07:45:00|9.77|7.97|9.87|8.07|9.9|8.1|9.76|7.96|0
1665993000000|2022-10-17 07:50:00|9.89|8.09|10.07|8.27|10.09|8.29|9.81|8.01|0
1665993300000|2022-10-17 07:55:00|10.09|8.29|10.02|8.22|10.2|8.4|10.01|8.21|0
1665993600000|2022-10-17 08:00:00|10.01|8.21|9.92|8.12|10.06|8.26|9.9|8.1|0
1665993900000|2022-10-17 08:05:00|9.91|8.11|10.04|8.24|10.04|8.24|9.71|7.91|0
1665994200000|2022-10-17 08:10:00|10.03|8.23|9.89|8.09|10.03|8.23|9.89|8.09|0
1665994500000|2022-10-17 08:15:00|9.9|8.1|9.9|8.1|9.9|8.1|9.75|7.95|0
1665994800000|2022-10-17 08:20:00|9.89|8.09|9.88|8.08|9.95|8.15|9.86|8.06|0
1665995100000|2022-10-17 08:25:00|9.87|8.07|9.64|7.84|9.88|8.08|9.64|7.84|0
1665995400000|2022-10-17 08:30:00|9.65|7.85|9.66|7.86|9.74|7.94|9.63|7.83|0
1665995700000|2022-10-17 08:35:00|9.64|7.84|9.87|8.07|9.89|8.09|9.64|7.84|0
1665996000000|2022-10-17 08:40:00|9.88|8.08|9.8|8|9.9|8.1|9.77|7.97|0
1665996300000|2022-10-17 08:45:00|9.81|8.01|9.75|7.95|9.89|8.09|9.67|7.87|0
1665996600000|2022-10-17 08:50:00|9.76|7.96|9.9|8.1|9.93|8.13|9.76|7.96|0
1665996900000|2022-10-17 08:55:00|9.92|8.12|9.87|8.07|9.98|8.18|9.8|8|0
1665997200000|2022-10-17 09:00:00|9.9|8.1|9.93|8.13|9.93|8.13|9.84|8.04|0
1665997500000|2022-10-17 09:05:00|9.92|8.12|9.89|8.09|9.94|8.14|9.77|7.97|0
1665997800000|2022-10-17 09:10:00|9.88|8.08|10.01|8.21|10.01|8.21|9.86|8.06|0
1665998100000|2022-10-17 09:15:00|10|8.2|9.96|8.16|10.01|8.21|9.94|8.14|0
1665998400000|2022-10-17 09:20:00|9.95|8.15|9.95|8.15|9.98|8.18|9.9|8.1|0
1665998700000|2022-10-17 09:25:00|9.97|8.17|10.06|8.26|10.07|8.27|9.94|8.14|0
1665999000000|2022-10-17 09:30:00|10.07|8.27|10.1|8.3|10.18|8.38|10.04|8.24|0
1665999300000|2022-10-17 09:35:00|10.07|8.27|10.1|8.3|10.14|8.34|10.07|8.27|0
1665999600000|2022-10-17 09:40:00|10.11|8.31|10.07|8.27|10.12|8.32|10.05|8.25|0
1665999900000|2022-10-17 09:45:00|10.08|8.28|10.18|8.38|10.2|8.4|10.07|8.27|0
1666000200000|2022-10-17 09:50:00|10.17|8.37|10.16|8.36|10.21|8.41|10.12|8.32|0
1666000500000|2022-10-17 09:55:00|10.15|8.35|10.18|8.38|10.19|8.39|10.11|8.31|0
1666000800000|2022-10-17 10:00:00|10.17|8.37|10.24|8.44|10.33|8.53|10.12|8.32|0
1666001100000|2022-10-17 10:05:00|10.25|8.45|10.49|8.69|10.56|8.76|10.21|8.41|0
1666001400000|2022-10-17 10:10:00|10.53|8.73|10.29|8.49|10.59|8.79|10.19|8.39|0
1666001700000|2022-10-17 10:15:00|10.3|8.5|10.21|8.41|10.32|8.52|10.16|8.36|0
1666002000000|2022-10-17 10:20:00|10.2|8.4|10.12|8.32|10.21|8.41|10.09|8.29|0
1666002300000|2022-10-17 10:25:00|10.1|8.3|10.05|8.25|10.12|8.32|10.04|8.24|0
1666002600000|2022-10-17 10:30:00|10.06|8.26|10.12|8.32|10.17|8.37|10.06|8.26|0
1666002900000|2022-10-17 10:35:00|10.11|8.31|9.92|8.12|10.12|8.32|9.89|8.09|0
1666003200000|2022-10-17 10:40:00|9.91|8.11|9.92|8.12|9.97|8.17|9.88|8.08|0
1666003500000|2022-10-17 10:45:00|9.91|8.11|9.99|8.19|10.03|8.23|9.88|8.08|0
1666003800000|2022-10-17 10:50:00|9.97|8.17|10.03|8.23|10.09|8.29|9.97|8.17|0
1666004100000|2022-10-17 10:55:00|10.04|8.24|10.16|8.36|10.22|8.42|10.01|8.21|0
1666004400000|2022-10-17 11:00:00|10.15|8.35|9.92|8.12|10.15|8.35|9.91|8.11|0
1666004700000|2022-10-17 11:05:00|9.93|8.13|10|8.2|10.01|8.21|9.92|8.12|0
1666005000000|2022-10-17 11:10:00|10.01|8.21|10.03|8.23|10.05|8.25|9.99|8.19|0
1666005300000|2022-10-17 11:15:00|10.02|8.22|10.11|8.31|10.12|8.32|10.02|8.22|0
1666005600000|2022-10-17 11:20:00|10.14|8.34|10.14|8.34|10.16|8.36|10.1|8.3|0
1666005900000|2022-10-17 11:25:00|10.15|8.35|10.03|8.23|10.25|8.45|10.03|8.23|0
1666006200000|2022-10-17 11:30:00|10.04|8.24|10.03|8.23|10.13|8.33|10.03|8.23|0
1666006500000|2022-10-17 11:35:00|10.02|8.22|10.07|8.27|10.08|8.28|10|8.2|0
1666006800000|2022-10-17 11:40:00|10.06|8.26|9.95|8.15|10.07|8.27|9.95|8.15|0
1666007100000|2022-10-17 11:45:00|9.94|8.14|10|8.2|10.03|8.23|9.94|8.14|0
1666007400000|2022-10-17 11:50:00|10.01|8.21|10.02|8.22|10.04|8.24|9.98|8.18|0
1666007700000|2022-10-17 11:55:00|10.01|8.21|10.08|8.28|10.12|8.32|10.01|8.21|0
1666008000000|2022-10-17 12:00:00|10.09|8.29|10.01|8.21|10.18|8.38|10|8.2|0
1666008300000|2022-10-17 12:05:00|10.02|8.22|10|8.2|10.03|8.23|9.95|8.15|0
1666008600000|2022-10-17 12:10:00|9.98|8.18|9.82|8.02|10|8.2|9.81|8.01|0
1666008900000|2022-10-17 12:15:00|9.83|8.03|9.9|8.1|9.97|8.17|9.82|8.02|0
1666009200000|2022-10-17 12:20:00|9.89|8.09|10.08|8.28|10.12|8.32|9.87|8.07|0
1666009500000|2022-10-17 12:25:00|10.07|8.27|10.07|8.27|10.14|8.34|9.95|8.15|0
1666009800000|2022-10-17 12:30:00|10.1|8.3|9.87|8.07|10.19|8.39|9.86|8.06|0
1666010100000|2022-10-17 12:35:00|10.39|8.59|10.5|8.7|10.56|8.76|10.36|8.56|0
1666010400000|2022-10-17 12:40:00|10.51|8.71|10.78|8.98|10.85|9.05|10.51|8.71|0
1666010700000|2022-10-17 12:45:00|10.79|8.99|10.75|8.95|10.84|9.04|10.73|8.93|0
1666011000000|2022-10-17 12:50:00|10.76|8.96|10.79|8.99|10.83|9.03|10.71|8.91|0
1666011300000|2022-10-17 12:55:00|10.78|8.98|10.79|8.99|10.83|9.03|10.74|8.94|0
1666011600000|2022-10-17 13:00:00|10.81|9.01|11.1|9.3|11.15|9.35|10.81|9.01|0
1666011900000|2022-10-17 13:05:00|11.11|9.31|11.06|9.26|11.11|9.31|10.99|9.19|0
1666012200000|2022-10-17 13:10:00|11.04|9.24|11.2|9.4|11.21|9.41|11.04|9.24|0
1666012500000|2022-10-17 13:15:00|11.19|9.39|11.22|9.42|11.24|9.44|11.15|9.35|0
1666012800000|2022-10-17 13:20:00|11.23|9.43|11.12|9.32|11.25|9.45|11.07|9.27|0
1666013100000|2022-10-17 13:25:00|11.11|9.31|11.37|9.57|11.4|9.6|11.11|9.31|0
1666013400000|2022-10-17 13:30:00|11.36|9.56|11.66|9.86|12.03|10.23|11.36|9.56|0
1666013700000|2022-10-17 13:35:00|11.73|9.93|12.24|10.44|12.25|10.45|11.73|9.93|0
1666014000000|2022-10-17 13:40:00|12.28|10.48|12.15|10.35|12.67|10.87|11.84|10.04|0
1666014300000|2022-10-17 13:45:00|12.16|10.36|12.26|10.46|12.26|10.46|11.87|10.07|0
1666014600000|2022-10-17 13:50:00|12.28|10.48|12.09|10.29|12.4|10.6|11.93|10.13|0
1666014900000|2022-10-17 13:55:00|12.13|10.33|11.76|9.96|12.13|10.33|11.64|9.84|0
1666015200000|2022-10-17 14:00:00|11.81|10.01|11.96|10.16|12|10.2|11.65|9.85|0
1666015500000|2022-10-17 14:05:00|11.97|10.17|11.93|10.13|12.15|10.35|11.79|9.99|0
1666015800000|2022-10-17 14:10:00|11.94|10.14|12.7|10.9|12.7|10.9|11.92|10.12|0
1666016100000|2022-10-17 14:15:00|12.71|10.91|12.56|10.76|12.74|10.94|12.5|10.7|0
1666016400000|2022-10-17 14:20:00|12.59|10.79|12.3|10.5|12.76|10.96|12.27|10.47|0
1666016700000|2022-10-17 14:25:00|12.28|10.48|12.17|10.37|12.3|10.5|12.09|10.29|0
1666017000000|2022-10-17 14:30:00|12.18|10.38|11.98|10.18|12.32|10.52|11.92|10.12|0
1666017300000|2022-10-17 14:35:00|12.01|10.21|12.02|10.22|12.39|10.59|11.94|10.14|0
1666017600000|2022-10-17 14:40:00|12.03|10.23|11.96|10.16|12.09|10.29|11.92|10.12|0
1666017900000|2022-10-17 14:45:00|11.98|10.18|11.78|9.98|12.02|10.22|11.73|9.93|0
1666018200000|2022-10-17 14:50:00|11.8|10|11.54|9.74|11.81|10.01|11.24|9.44|0
1666018500000|2022-10-17 14:55:00|11.52|9.72|11.57|9.77|11.62|9.82|11.34|9.54|0
1666018800000|2022-10-17 15:00:00|11.6|9.8|11.73|9.93|11.84|10.04|11.58|9.78|0
1666019100000|2022-10-17 15:05:00|11.69|9.89|11.41|9.61|11.75|9.95|11.37|9.57|0
1666019400000|2022-10-17 15:10:00|11.4|9.6|11.45|9.65|11.66|9.86|11.39|9.59|0
1666019700000|2022-10-17 15:15:00|11.44|9.64|11.58|9.78|11.69|9.89|11.33|9.53|0
1666020000000|2022-10-17 15:20:00|11.57|9.77|12.03|10.23|12.03|10.23|11.55|9.75|0
1666020300000|2022-10-17 15:25:00|12.02|10.22|12.03|10.23|12.2|10.4|11.91|10.11|0
1666020600000|2022-10-17 15:30:00|12.01|10.21|12.08|10.28|12.15|10.35|11.91|10.11|0
1666020900000|2022-10-17 15:35:00|12.09|10.29|12.15|10.35|12.16|10.36|11.96|10.16|0
1666021200000|2022-10-17 15:40:00|12.16|10.36|12.24|10.44|12.42|10.62|12.15|10.35|0
1666021500000|2022-10-17 15:45:00|12.23|10.43|12.29|10.49|12.32|10.52|12.15|10.35|0
1666021800000|2022-10-17 15:50:00|12.28|10.48|12.51|10.71|12.56|10.76|12.21|10.41|0
1666022100000|2022-10-17 15:55:00|12.52|10.72|12.3|10.5|12.52|10.72|12.26|10.46|0
1666022400000|2022-10-17 16:00:00|12.28|10.48|12.23|10.43|12.43|10.63|12.2|10.4|0
1666022700000|2022-10-17 16:05:00|12.21|10.41|12.6|10.8|12.61|10.81|12.21|10.41|0
1666023000000|2022-10-17 16:10:00|12.59|10.79|12.27|10.47|12.59|10.79|12.07|10.27|0
1666023300000|2022-10-17 16:15:00|12.25|10.45|12.09|10.29|12.29|10.49|12.04|10.24|0
1666023600000|2022-10-17 16:20:00|12.07|10.27|12.09|10.29|12.14|10.34|11.95|10.15|0
1666023900000|2022-10-17 16:25:00|12.12|10.32|12.25|10.45|12.36|10.56|12.08|10.28|0
1666024200000|2022-10-17 16:30:00|12.26|10.46|12.46|10.66|12.48|10.68|12.23|10.43|0
1666024500000|2022-10-17 16:35:00|12.47|10.67|12.3|10.5|12.52|10.72|12.2|10.4|0
1666024800000|2022-10-17 16:40:00|12.28|10.48|12.04|10.24|12.29|10.49|11.83|10.03|0
1666025100000|2022-10-17 16:45:00|12.02|10.22|12.1|10.3|12.18|10.38|11.85|10.05|0
1666025400000|2022-10-17 16:50:00|12.11|10.31|12.27|10.47|12.27|10.47|12.05|10.25|0
1666025700000|2022-10-17 16:55:00|12.26|10.46|12.1|10.3|12.27|10.47|12|10.2|0
1666026000000|2022-10-17 17:00:00|12.11|10.31|12|10.2|12.17|10.37|11.83|10.03|0
1666026300000|2022-10-17 17:05:00|12.02|10.22|12.16|10.36|12.25|10.45|12.02|10.22|0
1666026600000|2022-10-17 17:10:00|12.13|10.33|12.15|10.35|12.24|10.44|12.11|10.31|0
1666026900000|2022-10-17 17:15:00|12.14|10.34|12.06|10.26|12.33|10.53|12.01|10.21|0
1666027200000|2022-10-17 17:20:00|12.04|10.24|12.43|10.63|12.46|10.66|11.99|10.19|0
1666027500000|2022-10-17 17:25:00|12.44|10.64|12.34|10.54|12.44|10.64|12.25|10.45|0
1666027800000|2022-10-17 17:30:00|12.35|10.55|12.37|10.57|12.41|10.61|12.29|10.49|0
1666028100000|2022-10-17 17:35:00|12.35|10.55|12.43|10.63|12.44|10.64|12.32|10.52|0
1666028400000|2022-10-17 17:40:00|12.44|10.64|12.32|10.52|12.44|10.64|12.28|10.48|0
1666028700000|2022-10-17 17:45:00|12.29|10.49|12.57|10.77|12.63|10.83|12.28|10.48|0
1666029000000|2022-10-17 17:50:00|12.58|10.78|12.56|10.76|12.64|10.84|12.52|10.72|0
1666029300000|2022-10-17 17:55:00|12.54|10.74|12.52|10.72|12.58|10.78|12.44|10.64|0
1666029600000|2022-10-17 18:00:00|12.51|10.71|12.44|10.64|12.75|10.95|12.38|10.58|0
1666029900000|2022-10-17 18:05:00|12.43|10.63|12.43|10.63|12.46|10.66|12.29|10.49|0
1666030200000|2022-10-17 18:10:00|12.42|10.62|12.31|10.51|12.48|10.68|12.24|10.44|0
1666030500000|2022-10-17 18:15:00|12.3|10.5|12.34|10.54|12.34|10.54|12.17|10.37|0
1666030800000|2022-10-17 18:20:00|12.33|10.53|12.14|10.34|12.33|10.53|12.08|10.28|0
1666031100000|2022-10-17 18:25:00|12.13|10.33|12.18|10.38|12.23|10.43|11.97|10.17|0
1666031400000|2022-10-17 18:30:00|12.2|10.4|12.09|10.29|12.21|10.41|12.03|10.23|0
1666031700000|2022-10-17 18:35:00|12.08|10.28|12.37|10.57|12.38|10.58|12.08|10.28|0
1666032000000|2022-10-17 18:40:00|12.36|10.56|12.43|10.63|12.49|10.69|12.34|10.54|0
1666032300000|2022-10-17 18:45:00|12.44|10.64|12.38|10.58|12.48|10.68|12.31|10.51|0
1666032600000|2022-10-17 18:50:00|12.37|10.57|12.31|10.51|12.41|10.61|12.27|10.47|0
1666032900000|2022-10-17 18:55:00|12.3|10.5|12.28|10.48|12.43|10.63|12.25|10.45|0
1666033200000|2022-10-17 19:00:00|12.26|10.46|12.17|10.37|12.4|10.6|12.08|10.28|0
1666033500000|2022-10-17 19:05:00|12.24|10.44|12.12|10.32|12.32|10.52|12.04|10.24|0
1666033800000|2022-10-17 19:10:00|12.11|10.31|12.18|10.38|12.22|10.42|12.03|10.23|0
1666034100000|2022-10-17 19:15:00|12.17|10.37|12.2|10.4|12.23|10.43|12.03|10.23|0
1666034400000|2022-10-17 19:20:00|12.19|10.39|12.35|10.55|12.35|10.55|12.02|10.22|0
1666034700000|2022-10-17 19:25:00|12.33|10.53|12.36|10.56|12.38|10.58|12.23|10.43|0
1666035000000|2022-10-17 19:30:00|12.37|10.57|12.43|10.63|12.51|10.71|12.25|10.45|0
1666035300000|2022-10-17 19:35:00|12.44|10.64|12.33|10.53|12.44|10.64|12.31|10.51|0
1666035600000|2022-10-17 19:40:00|12.32|10.52|12.61|10.81|12.64|10.84|12.26|10.46|0
1666035900000|2022-10-17 19:45:00|12.56|10.76|12.43|10.63|12.63|10.83|12.4|10.6|0
1666036200000|2022-10-17 19:50:00|12.52|10.72|12.57|10.77|12.63|10.83|12.43|10.63|0
1666036500000|2022-10-17 19:55:00|12.52|10.72|12.26|10.46|12.55|10.75|12.06|10.26|0
1666036800000|2022-10-17 20:00:00|12.22|10.42|12.39|10.59|12.4|10.6|12.22|10.42|0
1666037100000|2022-10-17 20:05:00|12.4|10.6|12.56|10.76|12.57|10.77|12.4|10.6|0
1666037400000|2022-10-17 20:10:00|12.55|10.75|12.55|10.75|12.57|10.77|12.52|10.72|0
1666037700000|2022-10-17 20:15:00|12.67|10.67|12.85|10.85|12.85|10.85|12.65|10.65|0
1666038000000|2022-10-17 20:20:00|12.84|10.84|12.79|10.79|12.84|10.84|12.73|10.73|0
1666038300000|2022-10-17 20:25:00|12.8|10.8|12.78|10.78|12.81|10.81|12.78|10.78|0
1666038600000|2022-10-17 20:30:00|12.77|10.77|12.79|10.79|12.8|10.8|12.75|10.75|0
1666038900000|2022-10-17 20:35:00|12.8|10.8|12.83|10.83|12.85|10.85|12.77|10.77|0
1666039200000|2022-10-17 20:40:00|12.82|10.82|12.94|10.94|12.96|10.96|12.81|10.81|0
1666039500000|2022-10-17 20:45:00|12.95|10.95|12.92|10.92|12.96|10.96|12.89|10.89|0
1666039800000|2022-10-17 20:50:00|12.91|10.91|12.86|10.86|12.91|10.91|12.84|10.84|0
1666040100000|2022-10-17 20:55:00|12.85|10.85|12.82|10.82|12.86|10.86|12.81|10.81|0
1666040400000|2022-10-17 21:00:00|12.81|10.81|12.84|10.84|12.84|10.84|12.8|10.8|0
1666040700000|2022-10-17 21:05:00|12.83|10.83|12.84|10.84|12.84|10.84|12.8|10.8|0
1666041000000|2022-10-17 21:10:00|12.85|10.85|12.92|10.92|12.92|10.92|12.85|10.85|0
1666041300000|2022-10-17 21:15:00|12.91|10.91|12.92|10.92|12.92|10.92|12.89|10.89|0
1666041600000|2022-10-17 21:20:00|12.91|10.91|12.88|10.88|12.92|10.92|12.88|10.88|0
1666041900000|2022-10-17 21:25:00|12.9|10.9|12.93|10.93|12.94|10.94|12.88|10.88|0
1666042200000|2022-10-17 21:30:00|12.94|10.94|12.92|10.92|12.94|10.94|12.92|10.92|0
1666042500000|2022-10-17 21:35:00|12.93|10.93|12.96|10.96|12.96|10.96|12.93|10.93|0
1666042800000|2022-10-17 21:40:00|12.95|10.95|12.95|10.95|12.95|10.95|12.94|10.94|0
1666043100000|2022-10-17 21:45:00|12.94|10.94|12.97|10.97|12.97|10.97|12.93|10.93|0
1666043400000|2022-10-17 21:50:00|12.96|10.96|12.95|10.95|12.96|10.96|12.93|10.93|0
1666043700000|2022-10-17 21:55:00|12.96|10.96|13.15|11.15|13.16|11.16|12.95|10.95|0
1666044000000|2022-10-17 22:00:00|13.32|11.32|13.23|11.23|13.49|11.49|13.2|11.2|0
1666044300000|2022-10-17 22:05:00|13.25|11.25|13.21|11.21|13.25|11.25|13.18|11.18|0
1666044600000|2022-10-17 22:10:00|13.24|11.24|13.23|11.23|13.29|11.29|13.19|11.19|0
1666044900000|2022-10-17 22:15:00|13.21|11.21|13.4|11.4|13.43|11.43|13.18|11.18|0
1666045200000|2022-10-17 22:20:00|13.41|11.41|13.48|11.48|13.48|11.48|13.3|11.3|0
1666045500000|2022-10-17 22:25:00|13.47|11.47|13.58|11.58|13.67|11.67|13.47|11.47|0
1666045800000|2022-10-17 22:30:00|13.57|11.57|13.5|11.5|13.57|11.57|13.48|11.48|0
1666046100000|2022-10-17 22:35:00|13.49|11.49|13.41|11.41|13.49|11.49|13.4|11.4|0
1666046400000|2022-10-17 22:40:00|13.43|11.43|13.43|11.43|13.45|11.45|13.37|11.37|0
1666046700000|2022-10-17 22:45:00|13.44|11.44|13.5|11.5|13.52|11.52|13.41|11.41|0
1666047000000|2022-10-17 22:50:00|13.52|11.52|13.51|11.51|13.55|11.55|13.46|11.46|0
1666047300000|2022-10-17 22:55:00|13.54|11.54|13.5|11.5|13.55|11.55|13.5|11.5|0
1666047600000|2022-10-17 23:00:00|13.52|11.52|13.53|11.53|13.55|11.55|13.48|11.48|0
1666047900000|2022-10-17 23:05:00|13.54|11.54|13.58|11.58|13.58|11.58|13.51|11.51|0
1666048200000|2022-10-17 23:10:00|13.59|11.59|13.67|11.67|13.68|11.68|13.59|11.59|0
1666048500000|2022-10-17 23:15:00|13.65|11.65|13.68|11.68|13.71|11.71|13.63|11.63|0
1666048800000|2022-10-17 23:20:00|13.67|11.67|13.69|11.69|13.71|11.71|13.64|11.64|0
1666049100000|2022-10-17 23:25:00|13.71|11.71|13.78|11.78|13.8|11.8|13.67|11.67|0
1666049400000|2022-10-17 23:30:00|13.77|11.77|13.69|11.69|13.82|11.82|13.68|11.68|0
1666049700000|2022-10-17 23:35:00|13.7|11.7|13.82|11.82|13.82|11.82|13.7|11.7|0
1666050000000|2022-10-17 23:40:00|13.83|11.83|13.9|11.9|13.95|11.95|13.82|11.82|0
1666050300000|2022-10-17 23:45:00|13.89|11.89|13.91|11.91|13.91|11.91|13.81|11.81|0
1666050600000|2022-10-17 23:50:00|13.92|11.92|13.79|11.79|13.98|11.98|13.78|11.78|0
1666050900000|2022-10-17 23:55:00|13.78|11.78|13.85|11.85|13.85|11.85|13.78|11.78|0
1666051200000|2022-10-18 00:00:00|13.83|11.83|13.68|11.68|13.87|11.87|13.64|11.64|0
1666051500000|2022-10-18 00:05:00|13.69|11.69|13.79|11.79|13.79|11.79|13.61|11.61|0
1666051800000|2022-10-18 00:10:00|13.8|11.8|13.81|11.81|13.84|11.84|13.73|11.73|0
1666052100000|2022-10-18 00:15:00|13.79|11.79|13.76|11.76|13.79|11.79|13.7|11.7|0
1666052400000|2022-10-18 00:20:00|13.75|11.75|13.71|11.71|13.79|11.79|13.66|11.66|0
1666052700000|2022-10-18 00:25:00|13.73|11.73|13.79|11.79|13.83|11.83|13.72|11.72|0
1666053000000|2022-10-18 00:30:00|13.78|11.78|13.71|11.71|13.83|11.83|13.67|11.67|0
1666053300000|2022-10-18 00:35:00|13.7|11.7|13.68|11.68|13.71|11.71|13.59|11.59|0
1666053600000|2022-10-18 00:40:00|13.67|11.67|13.66|11.66|13.71|11.71|13.64|11.64|0
1666053900000|2022-10-18 00:45:00|13.65|11.65|13.67|11.67|13.72|11.72|13.63|11.63|0
1666054200000|2022-10-18 00:50:00|13.68|11.68|13.63|11.63|13.68|11.68|13.58|11.58|0
1666054500000|2022-10-18 00:55:00|13.62|11.62|13.77|11.77|13.79|11.79|13.59|11.59|0
1666054800000|2022-10-18 01:00:00|13.76|11.76|13.7|11.7|13.79|11.79|13.67|11.67|0
1666055100000|2022-10-18 01:05:00|13.71|11.71|13.81|11.81|13.81|11.81|13.66|11.66|0
1666055400000|2022-10-18 01:10:00|13.8|11.8|13.8|11.8|13.85|11.85|13.76|11.76|0
1666055700000|2022-10-18 01:15:00|13.81|11.81|13.64|11.64|13.81|11.81|13.6|11.6|0
1666056000000|2022-10-18 01:20:00|13.62|11.62|13.59|11.59|13.66|11.66|13.51|11.51|0
1666056300000|2022-10-18 01:25:00|13.58|11.58|13.6|11.6|13.62|11.62|13.57|11.57|0
1666056600000|2022-10-18 01:30:00|13.62|11.62|13.5|11.5|13.63|11.63|13.45|11.45|0
1666056900000|2022-10-18 01:35:00|13.49|11.49|13.55|11.55|13.58|11.58|13.45|11.45|0
1666057200000|2022-10-18 01:40:00|13.54|11.54|13.58|11.58|13.64|11.64|13.54|11.54|0
1666057500000|2022-10-18 01:45:00|13.59|11.59|13.56|11.56|13.61|11.61|13.51|11.51|0
1666057800000|2022-10-18 01:50:00|13.54|11.54|13.53|11.53|13.54|11.54|13.49|11.49|0
1666058100000|2022-10-18 01:55:00|13.52|11.52|13.52|11.52|13.54|11.54|13.45|11.45|0
1666058400000|2022-10-18 02:00:00|13.51|11.51|13.52|11.52|13.52|11.52|13.45|11.45|0
1666058700000|2022-10-18 02:05:00|13.51|11.51|13.45|11.45|13.51|11.51|13.42|11.42|0
1666059000000|2022-10-18 02:10:00|13.43|11.43|13.44|11.44|13.48|11.48|13.39|11.39|0
1666059300000|2022-10-18 02:15:00|13.43|11.43|13.47|11.47|13.52|11.52|13.43|11.43|0
1666059600000|2022-10-18 02:20:00|13.46|11.46|13.43|11.43|13.47|11.47|13.42|11.42|0
1666059900000|2022-10-18 02:25:00|13.42|11.42|13.49|11.49|13.49|11.49|13.41|11.41|0
1666060200000|2022-10-18 02:30:00|13.48|11.48|13.47|11.47|13.51|11.51|13.46|11.46|0
1666060500000|2022-10-18 02:35:00|13.48|11.48|13.46|11.46|13.48|11.48|13.43|11.43|0
1666060800000|2022-10-18 02:40:00|13.45|11.45|13.39|11.39|13.48|11.48|13.39|11.39|0
1666061100000|2022-10-18 02:45:00|13.38|11.38|13.4|11.4|13.4|11.4|13.37|11.37|0
1666061400000|2022-10-18 02:50:00|13.39|11.39|13.48|11.48|13.48|11.48|13.38|11.38|0
1666061700000|2022-10-18 02:55:00|13.49|11.49|13.47|11.47|13.52|11.52|13.45|11.45|0
1666062000000|2022-10-18 03:00:00|13.48|11.48|13.56|11.56|13.57|11.57|13.47|11.47|0
1666062300000|2022-10-18 03:05:00|13.54|11.54|13.61|11.61|13.63|11.63|13.54|11.54|0
1666062600000|2022-10-18 03:10:00|13.6|11.6|13.58|11.58|13.62|11.62|13.55|11.55|0
1666062900000|2022-10-18 03:15:00|13.59|11.59|13.75|11.75|13.76|11.76|13.59|11.59|0
1666063200000|2022-10-18 03:20:00|13.73|11.73|13.71|11.71|13.73|11.73|13.64|11.64|0
1666063500000|2022-10-18 03:25:00|13.7|11.7|13.73|11.73|13.73|11.73|13.64|11.64|0
1666063800000|2022-10-18 03:30:00|13.72|11.72|14.15|12.15|14.25|12.25|13.71|11.71|0
1666064100000|2022-10-18 03:35:00|14.17|12.17|14.3|12.3|14.3|12.3|14.13|12.13|0
1666064400000|2022-10-18 03:40:00|14.4|12.4|15.07|13.07|15.07|13.07|14.29|12.29|0
1666064700000|2022-10-18 03:45:00|15.11|13.11|15.23|13.23|15.31|13.31|14.92|12.92|0
1666065000000|2022-10-18 03:50:00|15.21|13.21|15.26|13.26|15.33|13.33|15.07|13.07|0
1666065300000|2022-10-18 03:55:00|15.24|13.24|15.04|13.04|15.24|13.24|15.04|13.04|0
1666065600000|2022-10-18 04:00:00|15.06|13.06|15.97|13.97|16.29|14.29|15.02|13.02|0
1666065900000|2022-10-18 04:05:00|15.96|13.96|15.92|13.92|16.11|14.11|15.91|13.91|0
1666066200000|2022-10-18 04:10:00|15.9|13.9|16.16|14.16|16.27|14.27|15.88|13.88|0
1666066500000|2022-10-18 04:15:00|16.2|14.2|16.47|14.47|16.62|14.62|16.16|14.16|0
1666066800000|2022-10-18 04:20:00|16.48|14.48|16.74|14.74|16.75|14.75|16.45|14.45|0
1666067100000|2022-10-18 04:25:00|16.75|14.75|16.86|14.86|17.05|15.05|16.75|14.75|0
1666067400000|2022-10-18 04:30:00|16.84|14.84|17.03|15.03|17.08|15.08|16.74|14.74|0
1666067700000|2022-10-18 04:35:00|17|15|16.7|14.7|17|15|16.7|14.7|0
1666068000000|2022-10-18 04:40:00|16.72|14.72|16.55|14.55|16.74|14.74|16.52|14.52|0
1666068300000|2022-10-18 04:45:00|16.56|14.56|16.48|14.48|16.61|14.61|16.48|14.48|0
1666068600000|2022-10-18 04:50:00|16.46|14.46|16.41|14.41|16.52|14.52|16.4|14.4|0
1666068900000|2022-10-18 04:55:00|16.43|14.43|16.41|14.41|16.5|14.5|16.35|14.35|0
1666069200000|2022-10-18 05:00:00|16.43|14.43|16.5|14.5|16.53|14.53|16.35|14.35|0
1666069500000|2022-10-18 05:05:00|16.52|14.52|16.19|14.19|16.55|14.55|16.19|14.19|0
1666069800000|2022-10-18 05:10:00|16.2|14.2|16.31|14.31|16.31|14.31|16.11|14.11|0
1666070100000|2022-10-18 05:15:00|16.32|14.32|16.22|14.22|16.32|14.32|16.16|14.16|0
1666070400000|2022-10-18 05:20:00|16.21|14.21|16.17|14.17|16.26|14.26|16.13|14.13|0
1666070700000|2022-10-18 05:25:00|16.14|14.14|16.16|14.16|16.25|14.25|16.11|14.11|0
1666071000000|2022-10-18 05:30:00|16.13|14.13|16.26|14.26|16.26|14.26|16.13|14.13|0
1666071300000|2022-10-18 05:35:00|16.27|14.27|16.3|14.3|16.33|14.33|16.18|14.18|0
1666071600000|2022-10-18 05:40:00|16.32|14.32|16.24|14.24|16.35|14.35|16.15|14.15|0
1666071900000|2022-10-18 05:45:00|16.23|14.23|16.2|14.2|16.26|14.26|16.15|14.15|0
1666072200000|2022-10-18 05:50:00|16.19|14.19|16.18|14.18|16.24|14.24|16.14|14.14|0
1666072500000|2022-10-18 05:55:00|16.17|14.17|15.93|13.93|16.17|14.17|15.83|13.83|0
1666072800000|2022-10-18 06:00:00|15.96|13.96|15.8|13.8|15.96|13.96|15.75|13.75|0
1666073100000|2022-10-18 06:05:00|15.81|13.81|15.78|13.78|15.83|13.83|15.73|13.73|0
1666073400000|2022-10-18 06:10:00|15.8|13.8|16.05|14.05|16.06|14.06|15.8|13.8|0
1666073700000|2022-10-18 06:15:00|16.06|14.06|16.07|14.07|16.21|14.21|15.98|13.98|0
1666074000000|2022-10-18 06:20:00|16.08|14.08|16.18|14.18|16.3|14.3|16.05|14.05|0
1666074300000|2022-10-18 06:25:00|16.19|14.19|16.28|14.28|16.33|14.33|16.17|14.17|0
1666074600000|2022-10-18 06:30:00|16.27|14.27|16.21|14.21|16.27|14.27|16.08|14.08|0
1666074900000|2022-10-18 06:35:00|16.22|14.22|15.78|13.78|16.71|14.71|15.61|13.61|0
1666075200000|2022-10-18 06:40:00|15.79|13.79|16.3|14.3|16.3|14.3|15.79|13.79|0
1666075500000|2022-10-18 06:45:00|16.28|14.28|15.91|13.91|16.28|14.28|15.91|13.91|0
1666075800000|2022-10-18 06:50:00|15.89|13.89|15.73|13.73|15.94|13.94|15.65|13.65|0
1666076100000|2022-10-18 06:55:00|15.75|13.75|15.63|13.63|15.75|13.75|15.59|13.59|0
1666076400000|2022-10-18 07:00:00|15.57|13.57|15.36|13.36|15.57|13.57|15.34|13.34|0
1666076700000|2022-10-18 07:05:00|15.28|13.48|14.71|12.91|15.3|13.5|14.66|12.86|0
1666077000000|2022-10-18 07:10:00|14.79|12.99|15.23|13.43|15.27|13.47|14.74|12.94|0
1666077300000|2022-10-18 07:15:00|15.25|13.45|15.21|13.41|15.39|13.59|15.13|13.33|0
1666077600000|2022-10-18 07:20:00|15.22|13.42|15.45|13.65|15.45|13.65|14.92|13.12|0
1666077900000|2022-10-18 07:25:00|15.46|13.66|15.43|13.63|15.59|13.79|15.3|13.5|0
1666078200000|2022-10-18 07:30:00|15.42|13.62|15.66|13.86|15.77|13.97|15.42|13.62|0
1666078500000|2022-10-18 07:35:00|15.71|13.91|15.62|13.82|15.72|13.92|15.55|13.75|0
1666078800000|2022-10-18 07:40:00|15.63|13.83|15.65|13.85|15.78|13.98|15.62|13.82|0
1666079100000|2022-10-18 07:45:00|15.68|13.88|15.79|13.99|15.81|14.01|15.6|13.8|0
1666079400000|2022-10-18 07:50:00|15.76|13.96|15.9|14.1|15.91|14.11|15.72|13.92|0
1666079700000|2022-10-18 07:55:00|15.91|14.11|16|14.2|16.13|14.33|15.87|14.07|0
1666080000000|2022-10-18 08:00:00|15.98|14.18|15.87|14.07|16.05|14.25|15.84|14.04|0
1666080300000|2022-10-18 08:05:00|15.88|14.08|15.81|14.01|16.01|14.21|15.75|13.95|0
1666080600000|2022-10-18 08:10:00|15.82|14.02|15.78|13.98|15.89|14.09|15.75|13.95|0
1666080900000|2022-10-18 08:15:00|15.76|13.96|15.76|13.96|15.82|14.02|15.73|13.93|0
1666081200000|2022-10-18 08:20:00|15.77|13.97|15.6|13.8|15.77|13.97|15.53|13.73|0
1666081500000|2022-10-18 08:25:00|15.61|13.81|15.66|13.86|15.79|13.99|15.54|13.74|0
1666081800000|2022-10-18 08:30:00|15.69|13.89|15.63|13.83|15.79|13.99|15.61|13.81|0
1666082100000|2022-10-18 08:35:00|15.61|13.81|15.45|13.65|15.62|13.82|15.39|13.59|0
1666082400000|2022-10-18 08:40:00|15.47|13.67|15.14|13.34|15.51|13.71|15.12|13.32|0
1666082700000|2022-10-18 08:45:00|15.13|13.33|15.3|13.5|15.31|13.51|15.08|13.28|0
1666083000000|2022-10-18 08:50:00|15.31|13.51|15.18|13.38|15.35|13.55|15.18|13.38|0
1666083300000|2022-10-18 08:55:00|15.16|13.36|14.72|12.92|15.19|13.39|14.72|12.92|0
1666083600000|2022-10-18 09:00:00|14.71|12.91|14.78|12.98|14.87|13.07|14.47|12.67|0
1666083900000|2022-10-18 09:05:00|14.72|12.92|14.45|12.65|14.73|12.93|14.41|12.61|0
1666084200000|2022-10-18 09:10:00|14.48|12.68|14.66|12.86|14.75|12.95|14.43|12.63|0
1666084500000|2022-10-18 09:15:00|14.67|12.87|14.76|12.96|14.85|13.05|14.62|12.82|0
1666084800000|2022-10-18 09:20:00|14.77|12.97|14.52|12.72|14.77|12.97|14.43|12.63|0
1666085100000|2022-10-18 09:25:00|14.51|12.71|14.64|12.84|14.64|12.84|14.4|12.6|0
1666085400000|2022-10-18 09:30:00|14.66|12.86|14.41|12.61|14.78|12.98|14.36|12.56|0
1666085700000|2022-10-18 09:35:00|14.4|12.6|14.42|12.62|14.56|12.76|14.36|12.56|0
1666086000000|2022-10-18 09:40:00|14.44|12.64|14.52|12.72|14.52|12.72|14.34|12.54|0
1666086300000|2022-10-18 09:45:00|14.5|12.7|14.74|12.94|14.79|12.99|14.46|12.66|0
1666086600000|2022-10-18 09:50:00|14.71|12.91|14.84|13.04|14.84|13.04|14.64|12.84|0
1666086900000|2022-10-18 09:55:00|14.83|13.03|15.08|13.28|15.08|13.28|14.79|12.99|0
1666087200000|2022-10-18 10:00:00|15.07|13.27|15.19|13.39|15.23|13.43|15.02|13.22|0
1666087500000|2022-10-18 10:05:00|15.2|13.4|15.06|13.26|15.29|13.49|14.97|13.17|0
1666087800000|2022-10-18 10:10:00|15.04|13.24|15.53|13.73|15.55|13.75|14.97|13.17|0
1666088100000|2022-10-18 10:15:00|15.54|13.74|15.6|13.8|15.63|13.83|15.53|13.73|0
1666088400000|2022-10-18 10:20:00|15.63|13.83|15.82|14.02|15.85|14.05|15.6|13.8|0
1666088700000|2022-10-18 10:25:00|15.8|14|15.74|13.94|15.93|14.13|15.6|13.8|0
1666089000000|2022-10-18 10:30:00|15.73|13.93|15.7|13.9|15.73|13.93|15.52|13.72|0
1666089300000|2022-10-18 10:35:00|15.68|13.88|16.09|14.29|16.27|14.47|15.67|13.87|0
1666089600000|2022-10-18 10:40:00|16.04|14.24|15.8|14|16.14|14.34|15.74|13.94|0
1666089900000|2022-10-18 10:45:00|15.76|13.96|15.75|13.95|15.93|14.13|15.71|13.91|0
1666090200000|2022-10-18 10:50:00|15.73|13.93|15.59|13.79|15.75|13.95|15.54|13.74|0
1666090500000|2022-10-18 10:55:00|15.61|13.81|15.51|13.71|15.68|13.88|15.42|13.62|0
1666090800000|2022-10-18 11:00:00|15.53|13.73|15.84|14.04|15.99|14.19|15.48|13.68|0
1666091100000|2022-10-18 11:05:00|15.85|14.05|15.4|13.6|16.12|14.32|15.37|13.57|0
1666091400000|2022-10-18 11:10:00|15.42|13.62|15.41|13.61|15.55|13.75|15.33|13.53|0
1666091700000|2022-10-18 11:15:00|15.37|13.57|15.27|13.47|15.43|13.63|15.27|13.47|0
1666092000000|2022-10-18 11:20:00|15.3|13.5|15.48|13.68|15.59|13.79|15.3|13.5|0
1666092300000|2022-10-18 11:25:00|15.49|13.69|15.46|13.66|15.55|13.75|15.34|13.54|0
1666092600000|2022-10-18 11:30:00|15.44|13.64|15.65|13.85|15.74|13.94|15.44|13.64|0
1666092900000|2022-10-18 11:35:00|15.63|13.83|15.76|13.96|15.78|13.98|15.52|13.72|0
1666093200000|2022-10-18 11:40:00|15.78|13.98|16|14.2|16.08|14.28|15.72|13.92|0
1666093500000|2022-10-18 11:45:00|15.96|14.16|16.16|14.36|16.16|14.36|15.81|14.01|0
1666093800000|2022-10-18 11:50:00|16.15|14.35|15.97|14.17|16.16|14.36|15.95|14.15|0
1666094100000|2022-10-18 11:55:00|15.95|14.15|15.98|14.18|16.06|14.26|15.88|14.08|0
1666094400000|2022-10-18 12:00:00|15.97|14.17|16.03|14.23|16.12|14.32|15.92|14.12|0
1666094700000|2022-10-18 12:05:00|16.04|14.24|16.16|14.36|16.18|14.38|15.97|14.17|0
1666095000000|2022-10-18 12:10:00|16.22|14.42|16.59|14.79|16.62|14.82|16.19|14.39|0
1666095300000|2022-10-18 12:15:00|16.56|14.76|16.43|14.63|16.73|14.93|16.4|14.6|0
1666095600000|2022-10-18 12:20:00|16.45|14.65|16.27|14.47|16.56|14.76|16.25|14.45|0
1666095900000|2022-10-18 12:25:00|16.28|14.48|16.4|14.6|16.4|14.6|16.12|14.32|0
1666096200000|2022-10-18 12:30:00|16.43|14.63|16.82|15.02|16.88|15.08|16.43|14.63|0
1666096500000|2022-10-18 12:35:00|16.8|15|16.86|15.06|16.91|15.11|16.69|14.89|0
1666096800000|2022-10-18 12:40:00|16.83|15.03|16.75|14.95|16.99|15.19|16.74|14.94|0
1666097100000|2022-10-18 12:45:00|16.77|14.97|16|14.2|17.07|15.27|15.7|13.9|0
1666097400000|2022-10-18 12:50:00|16.01|14.21|16.25|14.45|16.25|14.45|15.88|14.08|0
1666097700000|2022-10-18 12:55:00|16.26|14.46|16.34|14.54|16.48|14.68|16.26|14.46|0
1666098000000|2022-10-18 13:00:00|16.37|14.57|16.11|14.31|16.45|14.65|16.1|14.3|0
1666098300000|2022-10-18 13:05:00|16.12|14.32|15.93|14.13|16.13|14.33|15.86|14.06|0
1666098600000|2022-10-18 13:10:00|15.95|14.15|15.75|13.95|16.05|14.25|15.72|13.92|0
1666098900000|2022-10-18 13:15:00|15.74|13.94|15.68|13.88|15.86|14.06|15.61|13.81|0
1666099200000|2022-10-18 13:20:00|15.69|13.89|15.93|14.13|15.96|14.16|15.69|13.89|0
1666099500000|2022-10-18 13:25:00|15.94|14.14|16.32|14.52|16.35|14.55|15.91|14.11|0
1666099800000|2022-10-18 13:30:00|16.37|14.57|15.9|14.1|16.52|14.72|15.88|14.08|0
1666100100000|2022-10-18 13:35:00|15.87|14.07|15.96|14.16|16.29|14.49|15.84|14.04|0
1666100400000|2022-10-18 13:40:00|15.97|14.17|15.75|13.95|16.09|14.29|15.62|13.82|0
1666100700000|2022-10-18 13:45:00|15.78|13.98|15.67|13.87|15.78|13.98|15.3|13.5|0
1666101000000|2022-10-18 13:50:00|15.7|13.9|15.07|13.27|15.82|14.02|15.05|13.25|0
1666101300000|2022-10-18 13:55:00|15.11|13.31|15.38|13.58|15.61|13.81|15.11|13.31|0
1666101600000|2022-10-18 14:00:00|15.47|13.67|15.85|14.05|15.94|14.14|15.42|13.62|0
1666101900000|2022-10-18 14:05:00|15.88|14.08|16.04|14.24|16.12|14.32|15.61|13.81|0
1666102200000|2022-10-18 14:10:00|16.06|14.26|15.85|14.05|16.15|14.35|15.85|14.05|0
1666102500000|2022-10-18 14:15:00|15.8|14|15.57|13.77|16|14.2|15.41|13.61|0
1666102800000|2022-10-18 14:20:00|15.58|13.78|15.05|13.25|15.6|13.8|14.99|13.19|0
1666103100000|2022-10-18 14:25:00|15.08|13.28|14.78|12.98|15.19|13.39|14.74|12.94|0
1666103400000|2022-10-18 14:30:00|14.77|12.97|14.98|13.18|14.98|13.18|14.55|12.75|0
1666103700000|2022-10-18 14:35:00|15.01|13.21|14.54|12.74|15.01|13.21|14.47|12.67|0
1666104000000|2022-10-18 14:40:00|14.52|12.72|14.95|13.15|14.95|13.15|14.52|12.72|0
1666104300000|2022-10-18 14:45:00|14.98|13.18|15.21|13.41|15.32|13.52|14.8|13|0
1666104600000|2022-10-18 14:50:00|15.18|13.38|15.04|13.24|15.18|13.38|14.88|13.08|0
1666104900000|2022-10-18 14:55:00|15|13.2|14.77|12.97|15.02|13.22|14.73|12.93|0
1666105200000|2022-10-18 15:00:00|14.74|12.94|14.87|13.07|14.9|13.1|14.48|12.68|0
1666105500000|2022-10-18 15:05:00|14.83|13.03|14.26|12.46|14.99|13.19|14.2|12.4|0
1666105800000|2022-10-18 15:10:00|14.29|12.49|13.7|11.9|14.57|12.77|13.64|11.84|0
1666106100000|2022-10-18 15:15:00|13.69|11.89|14.01|12.21|14.12|12.32|13.59|11.79|0
1666106400000|2022-10-18 15:20:00|14.03|12.23|13.57|11.77|14.11|12.31|13.53|11.73|0
1666106700000|2022-10-18 15:25:00|13.25|11.45|13.34|11.54|13.43|11.63|13.03|11.23|0
1666107000000|2022-10-18 15:30:00|13.35|11.55|13.28|11.48|13.4|11.6|13.05|11.25|0
1666107300000|2022-10-18 15:35:00|13.3|11.5|13.05|11.25|13.35|11.55|12.75|10.95|0
1666107600000|2022-10-18 15:40:00|13.08|11.28|13.16|11.36|13.16|11.36|12.8|11|0
1666107900000|2022-10-18 15:45:00|13.17|11.37|13.46|11.66|13.51|11.71|13.09|11.29|0
1666108200000|2022-10-18 15:50:00|13.42|11.62|13.54|11.74|13.62|11.82|13.4|11.6|0
1666108500000|2022-10-18 15:55:00|13.53|11.73|13.59|11.79|13.62|11.82|13.33|11.53|0
1666108800000|2022-10-18 16:00:00|13.58|11.78|13.62|11.82|13.62|11.82|13.47|11.67|0
1666109100000|2022-10-18 16:05:00|13.6|11.8|14.04|12.24|14.08|12.28|13.29|11.49|0
1666109400000|2022-10-18 16:10:00|14.01|12.21|12.98|11.18|14.26|12.46|12.93|11.13|0
1666109700000|2022-10-18 16:15:00|13.01|11.21|14.39|12.59|14.8|13|12.78|10.98|0
1666110000000|2022-10-18 16:20:00|14.36|12.56|14.01|12.21|14.36|12.56|13.99|12.19|0
1666110300000|2022-10-18 16:25:00|14|12.2|13.74|11.94|14|12.2|13.5|11.7|0
1666110600000|2022-10-18 16:30:00|13.75|11.95|13.88|12.08|13.95|12.15|13.58|11.78|0
1666110900000|2022-10-18 16:35:00|13.87|12.07|14.29|12.49|14.39|12.59|13.87|12.07|0
1666111200000|2022-10-18 16:40:00|14.28|12.48|14.27|12.47|14.53|12.73|14.27|12.47|0
1666111500000|2022-10-18 16:45:00|14.26|12.46|14.19|12.39|14.27|12.47|14|12.2|0
1666111800000|2022-10-18 16:50:00|14.17|12.37|14.48|12.68|14.54|12.74|14.14|12.34|0
1666112100000|2022-10-18 16:55:00|14.5|12.7|14.01|12.21|14.51|12.71|14.01|12.21|0
1666112400000|2022-10-18 17:00:00|14.09|12.29|13.41|11.61|14.09|12.29|13.36|11.56|0
1666112700000|2022-10-18 17:05:00|13.42|11.62|14.05|12.25|14.24|12.44|13.41|11.61|0
1666113000000|2022-10-18 17:10:00|14.08|12.28|14.49|12.69|14.51|12.71|14.01|12.21|0
1666113300000|2022-10-18 17:15:00|14.47|12.67|14.47|12.67|14.54|12.74|14.34|12.54|0
1666113600000|2022-10-18 17:20:00|14.45|12.65|14.45|12.65|14.65|12.85|14.22|12.42|0
1666113900000|2022-10-18 17:25:00|14.43|12.63|14.7|12.9|14.8|13|14.43|12.63|0
1666114200000|2022-10-18 17:30:00|14.77|12.97|15.25|13.45|15.25|13.45|14.64|12.84|0
1666114500000|2022-10-18 17:35:00|15.28|13.48|15.08|13.28|15.3|13.5|15.05|13.25|0
1666114800000|2022-10-18 17:40:00|15.12|13.32|15.06|13.26|15.23|13.43|14.96|13.16|0
1666115100000|2022-10-18 17:45:00|15.05|13.25|15.13|13.33|15.15|13.35|14.75|12.95|0
1666115400000|2022-10-18 17:50:00|15.15|13.35|15.25|13.45|15.25|13.45|15|13.2|0
1666115700000|2022-10-18 17:55:00|15.23|13.43|15.26|13.46|15.42|13.62|15.06|13.26|0
1666116000000|2022-10-18 18:00:00|15.22|13.42|14.93|13.13|15.36|13.56|14.89|13.09|0
1666116300000|2022-10-18 18:05:00|14.9|13.1|14.89|13.09|15.16|13.36|14.82|13.02|0
1666116600000|2022-10-18 18:10:00|14.92|13.12|14.97|13.17|15.09|13.29|14.9|13.1|0
1666116900000|2022-10-18 18:15:00|14.95|13.15|14.79|12.99|14.99|13.19|14.74|12.94|0
1666117200000|2022-10-18 18:20:00|14.78|12.98|15.04|13.24|15.06|13.26|14.67|12.87|0
1666117500000|2022-10-18 18:25:00|15.06|13.26|15.17|13.37|15.23|13.43|14.83|13.03|0
1666117800000|2022-10-18 18:30:00|15.18|13.38|15.01|13.21|15.2|13.4|14.89|13.09|0
1666118100000|2022-10-18 18:35:00|15.03|13.23|14.26|12.46|15.1|13.3|14.15|12.35|0
1666118400000|2022-10-18 18:40:00|14.28|12.48|13.54|11.74|14.35|12.55|13.48|11.68|0
1666118700000|2022-10-18 18:45:00|13.52|11.72|13.73|11.93|13.78|11.98|13.19|11.39|0
1666119000000|2022-10-18 18:50:00|13.69|11.89|13.9|12.1|13.95|12.15|13.54|11.74|0
1666119300000|2022-10-18 18:55:00|13.91|12.11|14.02|12.22|14.13|12.33|13.81|12.01|0
1666119600000|2022-10-18 19:00:00|13.99|12.19|13.7|11.9|14.06|12.26|13.56|11.76|0
1666119900000|2022-10-18 19:05:00|13.69|11.89|13.74|11.94|13.99|12.19|13.69|11.89|0
1666120200000|2022-10-18 19:10:00|13.77|11.97|13.64|11.84|13.93|12.13|13.55|11.75|0
1666120500000|2022-10-18 19:15:00|13.69|11.89|13.79|11.99|13.87|12.07|13.48|11.68|0
1666120800000|2022-10-18 19:20:00|13.77|11.97|14.07|12.27|14.11|12.31|13.69|11.89|0
1666121100000|2022-10-18 19:25:00|14.02|12.22|14.15|12.35|14.2|12.4|13.9|12.1|0
1666121400000|2022-10-18 19:30:00|14.12|12.32|14.73|12.93|14.85|13.05|14.04|12.24|0
1666121700000|2022-10-18 19:35:00|14.75|12.95|14.6|12.8|14.78|12.98|14.39|12.59|0
1666122000000|2022-10-18 19:40:00|14.64|12.84|14.26|12.46|14.72|12.92|14.09|12.29|0
1666122300000|2022-10-18 19:45:00|14.23|12.43|14.17|12.37|14.23|12.43|14|12.2|0
1666122600000|2022-10-18 19:50:00|14.16|12.36|14.07|12.27|14.43|12.63|14|12.2|0
1666122900000|2022-10-18 19:55:00|14.04|12.24|14.42|12.62|14.42|12.62|13.84|12.04|0
1666123200000|2022-10-18 20:00:00|14.47|12.67|15.07|13.27|15.17|13.37|14.03|12.23|0
1666123500000|2022-10-18 20:05:00|15.05|13.25|15.01|13.21|15.2|13.4|14.86|13.06|0
1666123800000|2022-10-18 20:10:00|15|13.2|15.11|13.31|15.24|13.44|14.97|13.17|0
1666124100000|2022-10-18 20:15:00|15.27|13.27|15.76|13.76|15.77|13.77|15.24|13.24|0
1666124400000|2022-10-18 20:20:00|15.77|13.77|15.74|13.74|15.77|13.77|15.61|13.61|0
1666124700000|2022-10-18 20:25:00|15.73|13.73|15.76|13.76|15.77|13.77|15.64|13.64|0
1666125000000|2022-10-18 20:30:00|15.79|13.79|15.68|13.68|15.82|13.82|15.64|13.64|0
1666125300000|2022-10-18 20:35:00|15.7|13.7|15.96|13.96|15.96|13.96|15.67|13.67|0
1666125600000|2022-10-18 20:40:00|15.93|13.93|16.07|14.07|16.1|14.1|15.93|13.93|0
1666125900000|2022-10-18 20:45:00|16.05|14.05|16.05|14.05|16.1|14.1|16.01|14.01|0
1666126200000|2022-10-18 20:50:00|16.07|14.07|15.89|13.89|16.07|14.07|15.89|13.89|0
1666126500000|2022-10-18 20:55:00|15.87|13.87|15.94|13.94|15.94|13.94|15.78|13.78|0
1666126800000|2022-10-18 21:00:00|15.92|13.92|15.96|13.96|15.97|13.97|15.91|13.91|0
1666127100000|2022-10-18 21:05:00|15.97|13.97|15.95|13.95|15.98|13.98|15.93|13.93|0
1666127400000|2022-10-18 21:10:00|15.94|13.94|16.02|14.02|16.03|14.03|15.94|13.94|0
1666127700000|2022-10-18 21:15:00|16.03|14.03|16.05|14.05|16.07|14.07|16.03|14.03|0
1666128000000|2022-10-18 21:20:00|16.04|14.04|16.07|14.07|16.07|14.07|16.03|14.03|0
1666128300000|2022-10-18 21:25:00|16.08|14.08|16.04|14.04|16.08|14.08|16|14|0
1666128600000|2022-10-18 21:30:00|16.03|14.03|16.07|14.07|16.07|14.07|16.03|14.03|0
1666128900000|2022-10-18 21:35:00|16.08|14.08|16.06|14.06|16.08|14.08|16.05|14.05|0
1666129200000|2022-10-18 21:40:00|16.07|14.07|16.06|14.06|16.07|14.07|16.03|14.03|0
1666129500000|2022-10-18 21:45:00|16.05|14.05|16.02|14.02|16.05|14.05|15.99|13.99|0
1666129800000|2022-10-18 21:50:00|16.01|14.01|16.03|14.03|16.03|14.03|15.97|13.97|0
1666130100000|2022-10-18 21:55:00|16.06|14.06|15.97|13.97|16.07|14.07|15.94|13.94|0
1666130400000|2022-10-18 22:00:00|16.01|14.01|15.75|13.75|16.04|14.04|15.72|13.72|0
1666130700000|2022-10-18 22:05:00|15.76|13.76|15.7|13.7|15.78|13.78|15.7|13.7|0
1666131000000|2022-10-18 22:10:00|15.72|13.72|15.78|13.78|15.78|13.78|15.7|13.7|0
1666131300000|2022-10-18 22:15:00|15.72|13.72|15.56|13.56|15.72|13.72|15.56|13.56|0
1666131600000|2022-10-18 22:20:00|15.57|13.57|15.62|13.62|15.63|13.63|15.51|13.51|0
1666131900000|2022-10-18 22:25:00|15.63|13.63|15.72|13.72|15.72|13.72|15.59|13.59|0
1666132200000|2022-10-18 22:30:00|15.7|13.7|15.75|13.75|15.8|13.8|15.66|13.66|0
1666132500000|2022-10-18 22:35:00|15.76|13.76|15.77|13.77|15.77|13.77|15.73|13.73|0
1666132800000|2022-10-18 22:40:00|15.76|13.76|15.91|13.91|15.95|13.95|15.76|13.76|0
1666133100000|2022-10-18 22:45:00|15.88|13.88|15.91|13.91|15.91|13.91|15.85|13.85|0
1666133400000|2022-10-18 22:50:00|15.92|13.92|15.96|13.96|16.01|14.01|15.89|13.89|0
1666133700000|2022-10-18 22:55:00|15.95|13.95|15.98|13.98|16.01|14.01|15.95|13.95|0
1666134000000|2022-10-18 23:00:00|15.99|13.99|16.05|14.05|16.05|14.05|15.95|13.95|0
1666134300000|2022-10-18 23:05:00|16.07|14.07|16.46|14.46|16.49|14.49|16.02|14.02|0
1666134600000|2022-10-18 23:10:00|16.49|14.49|16.72|14.72|16.73|14.73|16.44|14.44|0
1666134900000|2022-10-18 23:15:00|16.73|14.73|16.56|14.56|16.75|14.75|16.54|14.54|0
1666135200000|2022-10-18 23:20:00|16.57|14.57|16.69|14.69|16.78|14.78|16.57|14.57|0
1666135500000|2022-10-18 23:25:00|16.67|14.67|16.46|14.46|16.67|14.67|16.46|14.46|0
1666135800000|2022-10-18 23:30:00|16.44|14.44|16.62|14.62|16.65|14.65|16.43|14.43|0
1666136100000|2022-10-18 23:35:00|16.63|14.63|16.26|14.26|16.63|14.63|16.26|14.26|0
1666136400000|2022-10-18 23:40:00|16.27|14.27|16.21|14.21|16.29|14.29|16.12|14.12|0
1666136700000|2022-10-18 23:45:00|16.2|14.2|16.28|14.28|16.29|14.29|16.12|14.12|0
1666137000000|2022-10-18 23:50:00|16.29|14.29|16.21|14.21|16.36|14.36|16.21|14.21|0
1666137300000|2022-10-18 23:55:00|16.2|14.2|16.2|14.2|16.26|14.26|16.11|14.11|0
1666137600000|2022-10-19 00:00:00|16.18|14.18|16.3|14.3|16.5|14.5|16.05|14.05|0
1666137900000|2022-10-19 00:05:00|16.31|14.31|16.35|14.35|16.5|14.5|16.31|14.31|0
1666138200000|2022-10-19 00:10:00|16.36|14.36|16.07|14.07|16.36|14.36|16|14|0
1666138500000|2022-10-19 00:15:00|16.04|14.04|16.07|14.07|16.07|14.07|15.82|13.82|0
1666138800000|2022-10-19 00:20:00|16.09|14.09|16.07|14.07|16.12|14.12|15.9|13.9|0
1666139100000|2022-10-19 00:25:00|16.08|14.08|16.19|14.19|16.25|14.25|16.04|14.04|0
1666139400000|2022-10-19 00:30:00|16.2|14.2|16.09|14.09|16.28|14.28|16.03|14.03|0
1666139700000|2022-10-19 00:35:00|16.12|14.12|16.25|14.25|16.36|14.36|16.1|14.1|0
1666140000000|2022-10-19 00:40:00|16.27|14.27|16.37|14.37|16.42|14.42|16.22|14.22|0
1666140300000|2022-10-19 00:45:00|16.36|14.36|16.25|14.25|16.48|14.48|16.25|14.25|0
1666140600000|2022-10-19 00:50:00|16.3|14.3|16.33|14.33|16.39|14.39|16.25|14.25|0
1666140900000|2022-10-19 00:55:00|16.31|14.31|16.35|14.35|16.48|14.48|16.3|14.3|0
1666141200000|2022-10-19 01:00:00|16.36|14.36|16.25|14.25|16.39|14.39|16.19|14.19|0
1666141500000|2022-10-19 01:05:00|16.23|14.23|16.22|14.22|16.27|14.27|16.16|14.16|0
1666141800000|2022-10-19 01:10:00|16.25|14.25|16.26|14.26|16.29|14.29|16.17|14.17|0
1666142100000|2022-10-19 01:15:00|16.28|14.28|16.32|14.32|16.34|14.34|16.2|14.2|0
1666142400000|2022-10-19 01:20:00|16.31|14.31|16.29|14.29|16.35|14.35|16.19|14.19|0
1666142700000|2022-10-19 01:25:00|16.25|14.25|16.2|14.2|16.26|14.26|16.13|14.13|0
1666143000000|2022-10-19 01:30:00|16.19|14.19|16.4|14.4|16.41|14.41|16.16|14.16|0
1666143300000|2022-10-19 01:35:00|16.43|14.43|16.78|14.78|16.81|14.81|16.38|14.38|0
1666143600000|2022-10-19 01:40:00|16.75|14.75|16.59|14.59|16.75|14.75|16.52|14.52|0
1666143900000|2022-10-19 01:45:00|16.61|14.61|16.55|14.55|16.62|14.62|16.46|14.46|0
1666144200000|2022-10-19 01:50:00|16.56|14.56|16.58|14.58|16.64|14.64|16.47|14.47|0
1666144500000|2022-10-19 01:55:00|16.56|14.56|16.58|14.58|16.7|14.7|16.55|14.55|0
1666144800000|2022-10-19 02:00:00|16.59|14.59|16.47|14.47|16.59|14.59|16.45|14.45|0
1666145100000|2022-10-19 02:05:00|16.46|14.46|16.35|14.35|16.5|14.5|16.3|14.3|0
1666145400000|2022-10-19 02:10:00|16.32|14.32|16.39|14.39|16.44|14.44|16.3|14.3|0
1666145700000|2022-10-19 02:15:00|16.4|14.4|16.39|14.39|16.45|14.45|16.29|14.29|0
1666146000000|2022-10-19 02:20:00|16.38|14.38|16.32|14.32|16.38|14.38|16.32|14.32|0
1666146300000|2022-10-19 02:25:00|16.33|14.33|16.42|14.42|16.47|14.47|16.33|14.33|0
1666146600000|2022-10-19 02:30:00|16.41|14.41|16.12|14.12|16.44|14.44|16.12|14.12|0
1666146900000|2022-10-19 02:35:00|16.13|14.13|16.07|14.07|16.13|14.13|16.01|14.01|0
1666147200000|2022-10-19 02:40:00|16.06|14.06|16.04|14.04|16.1|14.1|15.95|13.95|0
1666147500000|2022-10-19 02:45:00|16.03|14.03|16.1|14.1|16.1|14.1|15.92|13.92|0
1666147800000|2022-10-19 02:50:00|16.11|14.11|16.15|14.15|16.16|14.16|16.1|14.1|0
1666148100000|2022-10-19 02:55:00|16.16|14.16|16.18|14.18|16.18|14.18|16.15|14.15|0
1666148400000|2022-10-19 03:00:00|16.16|14.16|16.13|14.13|16.26|14.26|16.12|14.12|0
1666148700000|2022-10-19 03:05:00|16.12|14.12|16|14|16.13|14.13|15.98|13.98|0
1666149000000|2022-10-19 03:10:00|16.01|14.01|15.87|13.87|16.03|14.03|15.86|13.86|0
1666149300000|2022-10-19 03:15:00|15.86|13.86|16.1|14.1|16.1|14.1|15.86|13.86|0
1666149600000|2022-10-19 03:20:00|16.08|14.08|16.1|14.1|16.2|14.2|16.07|14.07|0
1666149900000|2022-10-19 03:25:00|16.09|14.09|16.04|14.04|16.1|14.1|15.99|13.99|0
1666150200000|2022-10-19 03:30:00|16.05|14.05|16.13|14.13|16.16|14.16|16.04|14.04|0
1666150500000|2022-10-19 03:35:00|16.14|14.14|16.1|14.1|16.25|14.25|16.1|14.1|0
1666150800000|2022-10-19 03:40:00|16.11|14.11|16.13|14.13|16.19|14.19|16.1|14.1|0
1666151100000|2022-10-19 03:45:00|16.09|14.09|16.14|14.14|16.16|14.16|16.01|14.01|0
1666151400000|2022-10-19 03:50:00|16.16|14.16|16.13|14.13|16.22|14.22|16.07|14.07|0
1666151700000|2022-10-19 03:55:00|16.14|14.14|16.07|14.07|16.16|14.16|16.04|14.04|0
1666152000000|2022-10-19 04:00:00|16.05|14.05|16.08|14.08|16.14|14.14|16.04|14.04|0
1666152300000|2022-10-19 04:05:00|16.06|14.06|15.97|13.97|16.06|14.06|15.93|13.93|0
1666152600000|2022-10-19 04:10:00|15.96|13.96|16.08|14.08|16.08|14.08|15.96|13.96|0
1666152900000|2022-10-19 04:15:00|16.06|14.06|16.03|14.03|16.09|14.09|16.03|14.03|0
1666153200000|2022-10-19 04:20:00|16.02|14.02|15.96|13.96|16.09|14.09|15.96|13.96|0
1666153500000|2022-10-19 04:25:00|15.94|13.94|15.88|13.88|15.96|13.96|15.84|13.84|0
1666153800000|2022-10-19 04:30:00|15.87|13.87|15.86|13.86|15.91|13.91|15.84|13.84|0
1666154100000|2022-10-19 04:35:00|15.85|13.85|15.87|13.87|15.93|13.93|15.84|13.84|0
1666154400000|2022-10-19 04:40:00|15.86|13.86|15.88|13.88|15.93|13.93|15.85|13.85|0
1666154700000|2022-10-19 04:45:00|15.9|13.9|15.94|13.94|15.99|13.99|15.9|13.9|0
1666155000000|2022-10-19 04:50:00|15.96|13.96|15.88|13.88|15.96|13.96|15.85|13.85|0
1666155300000|2022-10-19 04:55:00|15.87|13.87|15.9|13.9|15.91|13.91|15.87|13.87|0
1666155600000|2022-10-19 05:00:00|15.91|13.91|15.92|13.92|15.94|13.94|15.81|13.81|0
1666155900000|2022-10-19 05:05:00|15.91|13.91|15.95|13.95|15.98|13.98|15.9|13.9|0
1666156200000|2022-10-19 05:10:00|15.96|13.96|15.92|13.92|16.03|14.03|15.91|13.91|0
1666156500000|2022-10-19 05:15:00|15.95|13.95|15.82|13.82|15.95|13.95|15.82|13.82|0
1666156800000|2022-10-19 05:20:00|15.81|13.81|15.7|13.7|15.83|13.83|15.7|13.7|0
1666157100000|2022-10-19 05:25:00|15.73|13.73|15.67|13.67|15.73|13.73|15.61|13.61|0
1666157400000|2022-10-19 05:30:00|15.69|13.69|15.45|13.45|15.69|13.69|15.45|13.45|0
1666157700000|2022-10-19 05:35:00|15.47|13.47|15.51|13.51|15.57|13.57|15.38|13.38|0
1666158000000|2022-10-19 05:40:00|15.5|13.5|15.59|13.59|15.6|13.6|15.45|13.45|0
1666158300000|2022-10-19 05:45:00|15.61|13.61|15.66|13.66|15.67|13.67|15.6|13.6|0
1666158600000|2022-10-19 05:50:00|15.67|13.67|15.7|13.7|15.77|13.77|15.6|13.6|0
1666158900000|2022-10-19 05:55:00|15.71|13.71|15.55|13.55|15.77|13.77|15.55|13.55|0
1666159200000|2022-10-19 06:00:00|15.51|13.51|15.09|13.09|15.51|13.51|15.09|13.09|0
1666159500000|2022-10-19 06:05:00|15.14|13.14|15.47|13.47|15.47|13.47|15.07|13.07|0
1666159800000|2022-10-19 06:10:00|15.42|13.42|15.4|13.4|15.55|13.55|15.38|13.38|0
1666160100000|2022-10-19 06:15:00|15.39|13.39|15.36|13.36|15.45|13.45|15.21|13.21|0
1666160400000|2022-10-19 06:20:00|15.33|13.33|15.06|13.06|15.39|13.39|15.04|13.04|0
1666160700000|2022-10-19 06:25:00|15.05|13.05|15.08|13.08|15.09|13.09|14.95|12.95|0
1666161000000|2022-10-19 06:30:00|15.06|13.06|14.92|12.92|15.16|13.16|14.88|12.88|0
1666161300000|2022-10-19 06:35:00|14.94|12.94|14.99|12.99|15.11|13.11|14.94|12.94|0
1666161600000|2022-10-19 06:40:00|14.98|12.98|14.89|12.89|15.49|13.49|14.8|12.8|0
1666161900000|2022-10-19 06:45:00|14.87|12.87|15.1|13.1|15.18|13.18|14.87|12.87|0
1666162200000|2022-10-19 06:50:00|15.11|13.11|15.08|13.08|15.19|13.19|15|13|0
1666162500000|2022-10-19 06:55:00|15.1|13.1|14.8|12.8|15.11|13.11|14.7|12.7|0
1666162800000|2022-10-19 07:00:00|14.87|12.87|14.66|12.66|15.03|13.03|14.64|12.64|0
1666163100000|2022-10-19 07:05:00|14.56|12.76|14.6|12.8|14.73|12.93|14.47|12.67|0
1666163400000|2022-10-19 07:10:00|14.62|12.82|14.67|12.87|14.95|13.15|14.59|12.79|0
1666163700000|2022-10-19 07:15:00|14.69|12.89|14.92|13.12|14.95|13.15|14.66|12.86|0
1666164000000|2022-10-19 07:20:00|14.94|13.14|14.87|13.07|15|13.2|14.84|13.04|0
1666164300000|2022-10-19 07:25:00|14.88|13.08|14.53|12.73|14.94|13.14|14.46|12.66|0
1666164600000|2022-10-19 07:30:00|14.52|12.72|14.25|12.45|14.59|12.79|14.23|12.43|0
1666164900000|2022-10-19 07:35:00|14.27|12.47|14.38|12.58|14.46|12.66|14.12|12.32|0
1666165200000|2022-10-19 07:40:00|14.4|12.6|14.57|12.77|14.67|12.87|14.38|12.58|0
1666165500000|2022-10-19 07:45:00|14.56|12.76|14.61|12.81|14.74|12.94|14.5|12.7|0
1666165800000|2022-10-19 07:50:00|14.66|12.86|14.92|13.12|15.03|13.23|14.63|12.83|0
1666166100000|2022-10-19 07:55:00|14.95|13.15|14.94|13.14|15.03|13.23|14.83|13.03|0
1666166400000|2022-10-19 08:00:00|14.95|13.15|14.72|12.92|14.95|13.15|14.71|12.91|0
1666166700000|2022-10-19 08:05:00|14.7|12.9|14.58|12.78|14.76|12.96|14.52|12.72|0
1666167000000|2022-10-19 08:10:00|14.56|12.76|14.36|12.56|14.58|12.78|14.34|12.54|0
1666167300000|2022-10-19 08:15:00|14.3|12.5|14.13|12.33|14.34|12.54|14.11|12.31|0
1666167600000|2022-10-19 08:20:00|14.12|12.32|13.95|12.15|14.12|12.32|13.84|12.04|0
1666167900000|2022-10-19 08:25:00|13.93|12.13|14.48|12.68|14.48|12.68|13.71|11.91|0
1666168200000|2022-10-19 08:30:00|14.46|12.66|14.7|12.9|14.73|12.93|14.46|12.66|0
1666168500000|2022-10-19 08:35:00|14.72|12.92|14.5|12.7|14.73|12.93|14.44|12.64|0
1666168800000|2022-10-19 08:40:00|14.47|12.67|14.74|12.94|14.8|13|14.47|12.67|0
1666169100000|2022-10-19 08:45:00|14.73|12.93|14.61|12.81|14.76|12.96|14.56|12.76|0
1666169400000|2022-10-19 08:50:00|14.58|12.78|14.83|13.03|14.87|13.07|14.54|12.74|0
1666169700000|2022-10-19 08:55:00|14.78|12.98|14.83|13.03|14.87|13.07|14.66|12.86|0
1666170000000|2022-10-19 09:00:00|14.76|12.96|14.63|12.83|15.03|13.23|14.62|12.82|0
1666170300000|2022-10-19 09:05:00|14.62|12.82|15.01|13.21|15.01|13.21|14.62|12.82|0
1666170600000|2022-10-19 09:10:00|15.02|13.22|14.97|13.17|15.02|13.22|14.84|13.04|0
1666170900000|2022-10-19 09:15:00|14.94|13.14|14.85|13.05|14.99|13.19|14.85|13.05|0
1666171200000|2022-10-19 09:20:00|14.87|13.07|14.77|12.97|14.91|13.11|14.74|12.94|0
1666171500000|2022-10-19 09:25:00|14.76|12.96|14.92|13.12|14.94|13.14|14.66|12.86|0
1666171800000|2022-10-19 09:30:00|14.94|13.14|15.34|13.54|15.35|13.55|14.91|13.11|0
1666172100000|2022-10-19 09:35:00|15.33|13.53|15.17|13.37|15.35|13.55|15.13|13.33|0
1666172400000|2022-10-19 09:40:00|15.15|13.35|15.35|13.55|15.4|13.6|15.14|13.34|0
1666172700000|2022-10-19 09:45:00|15.34|13.54|15.38|13.58|15.4|13.6|15.24|13.44|0
1666173000000|2022-10-19 09:50:00|15.4|13.6|15.58|13.78|15.6|13.8|15.35|13.55|0
1666173300000|2022-10-19 09:55:00|15.57|13.77|15.84|14.04|15.85|14.05|15.57|13.77|0
1666173600000|2022-10-19 10:00:00|15.88|14.08|15.71|13.91|15.88|14.08|15.6|13.8|0
1666173900000|2022-10-19 10:05:00|15.7|13.9|15.68|13.88|15.76|13.96|15.64|13.84|0
1666174200000|2022-10-19 10:10:00|15.67|13.87|15.45|13.65|15.74|13.94|15.39|13.59|0
1666174500000|2022-10-19 10:15:00|15.47|13.67|15.6|13.8|15.61|13.81|15.44|13.64|0
1666174800000|2022-10-19 10:20:00|15.58|13.78|15.4|13.6|15.58|13.78|15.29|13.49|0
1666175100000|2022-10-19 10:25:00|15.37|13.57|15.09|13.29|15.44|13.64|15.09|13.29|0
1666175400000|2022-10-19 10:30:00|15.12|13.32|15.15|13.35|15.22|13.42|15.03|13.23|0
1666175700000|2022-10-19 10:35:00|15.16|13.36|14.92|13.12|15.25|13.45|14.91|13.11|0
1666176000000|2022-10-19 10:40:00|14.91|13.11|14.48|12.68|14.91|13.11|14.48|12.68|0
1666176300000|2022-10-19 10:45:00|14.51|12.71|14.63|12.83|14.73|12.93|14.49|12.69|0
1666176600000|2022-10-19 10:50:00|14.66|12.86|14.71|12.91|14.79|12.99|14.64|12.84|0
1666176900000|2022-10-19 10:55:00|14.72|12.92|14.79|12.99|14.81|13.01|14.61|12.81|0
1666177200000|2022-10-19 11:00:00|14.91|13.11|15|13.2|15.05|13.25|14.81|13.01|0
1666177500000|2022-10-19 11:05:00|15.03|13.23|14.85|13.05|15.05|13.25|14.81|13.01|0
1666177800000|2022-10-19 11:10:00|14.82|13.02|14.22|12.42|14.85|13.05|14.15|12.35|0
1666178100000|2022-10-19 11:15:00|14.23|12.43|13.94|12.14|14.38|12.58|13.91|12.11|0
1666178400000|2022-10-19 11:20:00|13.95|12.15|14.07|12.27|14.2|12.4|13.95|12.15|0
1666178700000|2022-10-19 11:25:00|14.08|12.28|13.71|11.91|14.08|12.28|13.67|11.87|0
1666179000000|2022-10-19 11:30:00|13.69|11.89|13.67|11.87|13.77|11.97|13.56|11.76|0
1666179300000|2022-10-19 11:35:00|13.7|11.9|13.88|12.08|14|12.2|13.7|11.9|0
1666179600000|2022-10-19 11:40:00|13.89|12.09|13.74|11.94|13.95|12.15|13.65|11.85|0
1666179900000|2022-10-19 11:45:00|13.73|11.93|14.47|12.67|14.5|12.7|13.62|11.82|0
1666180200000|2022-10-19 11:50:00|14.52|12.72|14.33|12.53|14.55|12.75|14.31|12.51|0
1666180500000|2022-10-19 11:55:00|14.32|12.52|14.59|12.79|14.62|12.82|14.31|12.51|0
1666180800000|2022-10-19 12:00:00|14.58|12.78|14.16|12.36|14.59|12.79|14.16|12.36|0
1666181100000|2022-10-19 12:05:00|14.17|12.37|13.93|12.13|14.23|12.43|13.72|11.92|0
1666181400000|2022-10-19 12:10:00|13.96|12.16|14.21|12.41|14.22|12.42|13.95|12.15|0
1666181700000|2022-10-19 12:15:00|14.18|12.38|14.23|12.43|14.3|12.5|14.1|12.3|0
1666182000000|2022-10-19 12:20:00|14.17|12.37|13.87|12.07|14.17|12.37|13.75|11.95|0
1666182300000|2022-10-19 12:25:00|13.85|12.05|13.78|11.98|13.9|12.1|13.56|11.76|0
1666182600000|2022-10-19 12:30:00|13.77|11.97|13.49|11.69|13.77|11.97|13.25|11.45|0
1666182900000|2022-10-19 12:35:00|13.47|11.67|13.73|11.93|13.76|11.96|13.4|11.6|0
1666183200000|2022-10-19 12:40:00|13.76|11.96|13.58|11.78|14|12.2|13.56|11.76|0
1666183500000|2022-10-19 12:45:00|13.56|11.76|13.52|11.72|13.82|12.02|13.32|11.52|0
1666183800000|2022-10-19 12:50:00|13.55|11.75|13.55|11.75|13.82|12.02|13.52|11.72|0
1666184100000|2022-10-19 12:55:00|13.56|11.76|13.64|11.84|13.74|11.94|13.54|11.74|0
1666184400000|2022-10-19 13:00:00|13.65|11.85|13.63|11.83|13.76|11.96|13.55|11.75|0
1666184700000|2022-10-19 13:05:00|13.61|11.81|13.43|11.63|13.76|11.96|13.33|11.53|0
1666185000000|2022-10-19 13:10:00|13.39|11.59|13.7|11.9|13.72|11.92|13.33|11.53|0
1666185300000|2022-10-19 13:15:00|13.69|11.89|13.76|11.96|13.78|11.98|13.55|11.75|0
1666185600000|2022-10-19 13:20:00|13.73|11.93|13.66|11.86|13.74|11.94|13.53|11.73|0
1666185900000|2022-10-19 13:25:00|13.65|11.85|13.75|11.95|13.75|11.95|13.57|11.77|0
1666186200000|2022-10-19 13:30:00|13.74|11.94|14.33|12.53|14.49|12.69|13.62|11.82|0
1666186500000|2022-10-19 13:35:00|14.4|12.6|14.12|12.32|14.51|12.71|14.04|12.24|0
1666186800000|2022-10-19 13:40:00|14.09|12.29|13.74|11.94|14.22|12.42|13.32|11.52|0
1666187100000|2022-10-19 13:45:00|13.71|11.91|13.21|11.41|13.8|12|13.09|11.29|0
1666187400000|2022-10-19 13:50:00|13.17|11.37|14|12.2|14.11|12.31|13.15|11.35|0
1666187700000|2022-10-19 13:55:00|14.02|12.22|13.73|11.93|14.17|12.37|13.64|11.84|0
1666188000000|2022-10-19 14:00:00|13.7|11.9|13.97|12.17|13.97|12.17|13.53|11.73|0
1666188300000|2022-10-19 14:05:00|13.96|12.16|14.15|12.35|14.32|12.52|13.95|12.15|0
1666188600000|2022-10-19 14:10:00|14.2|12.4|14.34|12.54|14.4|12.6|13.86|12.06|0
1666188900000|2022-10-19 14:15:00|14.38|12.58|14.53|12.73|14.75|12.95|14.35|12.55|0
1666189200000|2022-10-19 14:20:00|14.5|12.7|14.57|12.77|15.21|13.41|14.34|12.54|0
1666189500000|2022-10-19 14:25:00|14.59|12.79|14.64|12.84|14.77|12.97|14.42|12.62|0
1666189800000|2022-10-19 14:30:00|14.66|12.86|14.33|12.53|14.8|13|14.32|12.52|0
1666190100000|2022-10-19 14:35:00|14.31|12.51|14.43|12.63|14.46|12.66|14.2|12.4|0
1666190400000|2022-10-19 14:40:00|14.44|12.64|14.12|12.32|14.47|12.67|13.93|12.13|0
1666190700000|2022-10-19 14:45:00|14.14|12.34|13.93|12.13|14.2|12.4|13.85|12.05|0
1666191000000|2022-10-19 14:50:00|13.94|12.14|13.69|11.89|14.04|12.24|13.63|11.83|0
1666191300000|2022-10-19 14:55:00|13.67|11.87|13.63|11.83|13.67|11.87|13.43|11.63|0
1666191600000|2022-10-19 15:00:00|13.61|11.81|13.66|11.86|13.88|12.08|13.5|11.7|0
1666191900000|2022-10-19 15:05:00|13.69|11.89|13.95|12.15|14.03|12.23|13.67|11.87|0
1666192200000|2022-10-19 15:10:00|13.91|12.11|14.13|12.33|14.31|12.51|13.9|12.1|0
1666192500000|2022-10-19 15:15:00|14.16|12.36|14.27|12.47|14.38|12.58|14.09|12.29|0
1666192800000|2022-10-19 15:20:00|14.28|12.48|13.99|12.19|14.36|12.56|13.96|12.16|0
1666193100000|2022-10-19 15:25:00|13.96|12.16|13.73|11.93|13.96|12.16|13.64|11.84|0
1666193400000|2022-10-19 15:30:00|13.72|11.92|13.62|11.82|13.86|12.06|13.52|11.72|0
1666193700000|2022-10-19 15:35:00|13.61|11.81|13.81|12.01|13.81|12.01|13.3|11.5|0
1666194000000|2022-10-19 15:40:00|13.83|12.03|13.6|11.8|13.89|12.09|13.56|11.76|0
1666194300000|2022-10-19 15:45:00|13.61|11.81|13.88|12.08|13.92|12.12|13.61|11.81|0
1666194600000|2022-10-19 15:50:00|13.87|12.07|14.08|12.28|14.16|12.36|13.78|11.98|0
1666194900000|2022-10-19 15:55:00|14.07|12.27|13.84|12.04|14.14|12.34|13.83|12.03|0
1666195200000|2022-10-19 16:00:00|13.82|12.02|13.58|11.78|13.88|12.08|13.52|11.72|0
1666195500000|2022-10-19 16:05:00|13.54|11.74|13.31|11.51|13.54|11.74|13.21|11.41|0
1666195800000|2022-10-19 16:10:00|13.3|11.5|13.3|11.5|13.43|11.63|13.19|11.39|0
1666196100000|2022-10-19 16:15:00|13.31|11.51|13.41|11.61|13.43|11.63|13.2|11.4|0
1666196400000|2022-10-19 16:20:00|13.4|11.6|13.29|11.49|13.43|11.63|13.21|11.41|0
1666196700000|2022-10-19 16:25:00|13.27|11.47|13.06|11.26|13.27|11.47|12.96|11.16|0
1666197000000|2022-10-19 16:30:00|13.03|11.23|13.54|11.74|13.57|11.77|12.96|11.16|0
1666197300000|2022-10-19 16:35:00|13.53|11.73|13.43|11.63|13.67|11.87|13.39|11.59|0
1666197600000|2022-10-19 16:40:00|13.41|11.61|13.02|11.22|13.45|11.65|12.97|11.17|0
1666197900000|2022-10-19 16:45:00|13.01|11.21|12.7|10.9|13.03|11.23|12.63|10.83|0
1666198200000|2022-10-19 16:50:00|12.68|10.88|12.84|11.04|12.93|11.13|12.68|10.88|0
1666198500000|2022-10-19 16:55:00|12.85|11.05|12.82|11.02|12.87|11.07|12.68|10.88|0
1666198800000|2022-10-19 17:00:00|12.81|11.01|12.13|10.33|12.92|11.12|12.13|10.33|0
1666199100000|2022-10-19 17:05:00|12.16|10.36|12.63|10.83|12.8|11|11.86|10.06|0
1666199400000|2022-10-19 17:10:00|12.64|10.84|12.67|10.87|12.75|10.95|12.55|10.75|0
1666199700000|2022-10-19 17:15:00|12.68|10.88|12.67|10.87|12.76|10.96|12.56|10.76|0
1666200000000|2022-10-19 17:20:00|12.65|10.85|12.85|11.05|12.9|11.1|12.65|10.85|0
1666200300000|2022-10-19 17:25:00|12.84|11.04|12.86|11.06|13.13|11.33|12.81|11.01|0
1666200600000|2022-10-19 17:30:00|12.85|11.05|12.87|11.07|13.02|11.22|12.77|10.97|0
1666200900000|2022-10-19 17:35:00|12.86|11.06|12.7|10.9|12.97|11.17|12.68|10.88|0
1666201200000|2022-10-19 17:40:00|12.71|10.91|12.93|11.13|12.96|11.16|12.63|10.83|0
1666201500000|2022-10-19 17:45:00|12.92|11.12|12.71|10.91|13.01|11.21|12.66|10.86|0
1666201800000|2022-10-19 17:50:00|12.74|10.94|12.92|11.12|12.93|11.13|12.61|10.81|0
1666202100000|2022-10-19 17:55:00|12.93|11.13|13.06|11.26|13.06|11.26|12.76|10.96|0
1666202400000|2022-10-19 18:00:00|13.03|11.23|13.31|11.51|13.38|11.58|12.88|11.08|0
1666202700000|2022-10-19 18:05:00|13.32|11.52|13.46|11.66|13.6|11.8|13.22|11.42|0
1666203000000|2022-10-19 18:10:00|13.44|11.64|13.08|11.28|13.55|11.75|12.93|11.13|0
1666203300000|2022-10-19 18:15:00|13.09|11.29|13.04|11.24|13.28|11.48|13|11.2|0
1666203600000|2022-10-19 18:20:00|13.03|11.23|12.97|11.17|13.04|11.24|12.89|11.09|0
1666203900000|2022-10-19 18:25:00|13|11.2|13.12|11.32|13.15|11.35|12.91|11.11|0
1666204200000|2022-10-19 18:30:00|13.1|11.3|13.11|11.31|13.19|11.39|12.95|11.15|0
1666204500000|2022-10-19 18:35:00|13.12|11.32|12.95|11.15|13.16|11.36|12.92|11.12|0
1666204800000|2022-10-19 18:40:00|12.94|11.14|12.79|10.99|13.04|11.24|12.78|10.98|0
1666205100000|2022-10-19 18:45:00|12.81|11.01|12.73|10.93|12.87|11.07|12.65|10.85|0
1666205400000|2022-10-19 18:50:00|12.7|10.9|12.72|10.92|12.75|10.95|12.65|10.85|0
1666205700000|2022-10-19 18:55:00|12.71|10.91|12.75|10.95|12.81|11.01|12.65|10.85|0
1666206000000|2022-10-19 19:00:00|12.74|10.94|12.76|10.96|13.03|11.23|12.68|10.88|0
1666206300000|2022-10-19 19:05:00|12.77|10.97|12.96|11.16|12.98|11.18|12.64|10.84|0
1666206600000|2022-10-19 19:10:00|13.02|11.22|13.06|11.26|13.17|11.37|12.96|11.16|0
1666206900000|2022-10-19 19:15:00|13.03|11.23|13.4|11.6|13.5|11.7|13|11.2|0
1666207200000|2022-10-19 19:20:00|13.41|11.61|12.81|11.01|13.46|11.66|12.81|11.01|0
1666207500000|2022-10-19 19:25:00|12.79|10.99|12.7|10.9|12.92|11.12|12.57|10.77|0
1666207800000|2022-10-19 19:30:00|12.68|10.88|12.76|10.96|12.76|10.96|12.56|10.76|0
1666208100000|2022-10-19 19:35:00|12.73|10.93|12.63|10.83|12.84|11.04|12.63|10.83|0
1666208400000|2022-10-19 19:40:00|12.65|10.85|12.77|10.97|12.87|11.07|12.63|10.83|0
1666208700000|2022-10-19 19:45:00|12.73|10.93|12.68|10.88|12.84|11.04|12.51|10.71|0
1666209000000|2022-10-19 19:50:00|12.8|11|12.93|11.13|12.94|11.14|12.57|10.77|0
1666209300000|2022-10-19 19:55:00|12.88|11.08|13.13|11.33|13.16|11.36|12.84|11.04|0
1666209600000|2022-10-19 20:00:00|13.14|11.34|13.33|11.53|13.68|11.88|13.01|11.21|0
1666209900000|2022-10-19 20:05:00|13.31|11.51|12.81|11.01|13.55|11.75|12.59|10.79|0
1666210200000|2022-10-19 20:10:00|12.76|10.96|12.93|11.13|13|11.2|12.76|10.96|0
1666210500000|2022-10-19 20:15:00|13|11|12.97|10.97|13.02|11.02|12.79|10.79|0
1666210800000|2022-10-19 20:20:00|12.98|10.98|12.86|10.86|12.99|10.99|12.84|10.84|0
1666211100000|2022-10-19 20:25:00|12.87|10.87|13|11|13|11|12.83|10.83|0
1666211400000|2022-10-19 20:30:00|12.99|10.99|13.21|11.21|13.33|11.33|12.99|10.99|0
1666211700000|2022-10-19 20:35:00|13.2|11.2|13.2|11.2|13.32|11.32|13.16|11.16|0
1666212000000|2022-10-19 20:40:00|13.19|11.19|13.08|11.08|13.2|11.2|13.05|11.05|0
1666212300000|2022-10-19 20:45:00|13.09|11.09|13.18|11.18|13.23|11.23|13.08|11.08|0
1666212600000|2022-10-19 20:50:00|13.19|11.19|13.06|11.06|13.21|11.21|13.05|11.05|0
1666212900000|2022-10-19 20:55:00|13.1|11.1|13.14|11.14|13.19|11.19|13.1|11.1|0
1666213200000|2022-10-19 21:00:00|13.15|11.15|13.11|11.11|13.15|11.15|13.11|11.11|0
1666213500000|2022-10-19 21:05:00|13.1|11.1|13.11|11.11|13.12|11.12|13.09|11.09|0
1666213800000|2022-10-19 21:10:00|13.1|11.1|13.09|11.09|13.1|11.1|13.07|11.07|0
1666214100000|2022-10-19 21:15:00|13.07|11.07|13.05|11.05|13.08|11.08|13.02|11.02|0
1666214400000|2022-10-19 21:20:00|13.02|11.02|13.03|11.03|13.04|11.04|13.02|11.02|0
1666214700000|2022-10-19 21:25:00|13.02|11.02|13.02|11.02|13.03|11.03|12.99|10.99|0
1666215000000|2022-10-19 21:30:00|13|11|13.08|11.08|13.09|11.09|12.99|10.99|0
1666215300000|2022-10-19 21:35:00|13.11|11.11|13.06|11.06|13.11|11.11|13.04|11.04|0
1666215600000|2022-10-19 21:40:00|13.08|11.08|13.09|11.09|13.12|11.12|13.07|11.07|0
1666215900000|2022-10-19 21:45:00|13.1|11.1|13.06|11.06|13.11|11.11|13.06|11.06|0
1666216200000|2022-10-19 21:50:00|13.03|11.03|13.01|11.01|13.03|11.03|13.01|11.01|0
1666216500000|2022-10-19 21:55:00|13.02|11.02|13.02|11.02|13.03|11.03|13|11|0
1666216800000|2022-10-19 22:00:00|12.98|10.98|12.92|10.92|13.03|11.03|12.79|10.79|0
1666217100000|2022-10-19 22:05:00|12.93|10.93|12.87|10.87|12.98|10.98|12.77|10.77|0
1666217400000|2022-10-19 22:10:00|12.88|10.88|13.02|11.02|13.04|11.04|12.88|10.88|0
1666217700000|2022-10-19 22:15:00|13.03|11.03|13.1|11.1|13.13|11.13|13.02|11.02|0
1666218000000|2022-10-19 22:20:00|13.12|11.12|13.07|11.07|13.12|11.12|12.99|10.99|0
1666218300000|2022-10-19 22:25:00|13.09|11.09|13.07|11.07|13.11|11.11|12.97|10.97|0
1666218600000|2022-10-19 22:30:00|13.08|11.08|13.03|11.03|13.12|11.12|13.02|11.02|0
1666218900000|2022-10-19 22:35:00|13.02|11.02|12.89|10.89|13.05|11.05|12.88|10.88|0
1666219200000|2022-10-19 22:40:00|12.87|10.87|12.83|10.83|12.88|10.88|12.81|10.81|0
1666219500000|2022-10-19 22:45:00|12.81|10.81|12.7|10.7|12.82|10.82|12.7|10.7|0
1666219800000|2022-10-19 22:50:00|12.69|10.69|12.56|10.56|12.71|10.71|12.54|10.54|0
1666220100000|2022-10-19 22:55:00|12.55|10.55|12.54|10.54|12.55|10.55|12.45|10.45|0
1666220400000|2022-10-19 23:00:00|12.55|10.55|12.42|10.42|12.59|10.59|12.41|10.41|0
1666220700000|2022-10-19 23:05:00|12.41|10.41|12.49|10.49|12.5|10.5|12.39|10.39|0
1666221000000|2022-10-19 23:10:00|12.47|10.47|12.46|10.46|12.54|10.54|12.45|10.45|0
1666221300000|2022-10-19 23:15:00|12.47|10.47|12.36|10.36|12.48|10.48|12.3|10.3|0
1666221600000|2022-10-19 23:20:00|12.34|10.34|12.43|10.43|12.43|10.43|12.31|10.31|0
1666221900000|2022-10-19 23:25:00|12.44|10.44|12.34|10.34|12.45|10.45|12.31|10.31|0
1666222200000|2022-10-19 23:30:00|12.32|10.32|12.31|10.31|12.33|10.33|12.27|10.27|0
1666222500000|2022-10-19 23:35:00|12.3|10.3|12.31|10.31|12.34|10.34|12.27|10.27|0
1666222800000|2022-10-19 23:40:00|12.32|10.32|12.34|10.34|12.37|10.37|12.3|10.3|0
1666223100000|2022-10-19 23:45:00|12.33|10.33|12.29|10.29|12.35|10.35|12.28|10.28|0
1666223400000|2022-10-19 23:50:00|12.28|10.28|12.41|10.41|12.44|10.44|12.28|10.28|0
1666223700000|2022-10-19 23:55:00|12.42|10.42|12.46|10.46|12.5|10.5|12.42|10.42|0
1666224000000|2022-10-20 00:00:00|12.5|10.5|12.39|10.39|12.56|10.56|12.39|10.39|0
1666224300000|2022-10-20 00:05:00|12.36|10.36|12.48|10.48|12.5|10.5|12.32|10.32|0
1666224600000|2022-10-20 00:10:00|12.51|10.51|12.75|10.75|12.77|10.77|12.45|10.45|0
1666224900000|2022-10-20 00:15:00|12.74|10.74|12.64|10.64|12.75|10.75|12.61|10.61|0
1666225200000|2022-10-20 00:20:00|12.67|10.67|12.61|10.61|12.69|10.69|12.57|10.57|0
1666225500000|2022-10-20 00:25:00|12.58|10.58|12.55|10.55|12.61|10.61|12.53|10.53|0
1666225800000|2022-10-20 00:30:00|12.57|10.57|12.44|10.44|12.77|10.77|12.42|10.42|0
1666226100000|2022-10-20 00:35:00|12.45|10.45|12.43|10.43|12.48|10.48|12.42|10.42|0
1666226400000|2022-10-20 00:40:00|12.42|10.42|12.04|10.04|12.46|10.46|11.93|9.93|0
1666226700000|2022-10-20 00:45:00|12.06|10.06|12.07|10.07|12.15|10.15|12|10|0
1666227000000|2022-10-20 00:50:00|12.08|10.08|12.17|10.17|12.25|10.25|12.08|10.08|0
1666227300000|2022-10-20 00:55:00|12.16|10.16|12.17|10.17|12.19|10.19|12.04|10.04|0
1666227600000|2022-10-20 01:00:00|12.12|10.12|12.12|10.12|12.16|10.16|12|10|0
1666227900000|2022-10-20 01:05:00|12.14|10.14|12.09|10.09|12.16|10.16|12|10|0
1666228200000|2022-10-20 01:10:00|12.06|10.06|11.86|9.86|12.07|10.07|11.73|9.73|0
1666228500000|2022-10-20 01:15:00|11.8|9.8|11.95|9.95|11.97|9.97|11.74|9.74|0
1666228800000|2022-10-20 01:20:00|11.94|9.94|11.83|9.83|11.95|9.95|11.76|9.76|0
1666229100000|2022-10-20 01:25:00|11.82|9.82|11.86|9.86|11.89|9.89|11.7|9.7|0
1666229400000|2022-10-20 01:30:00|11.83|9.83|11.71|9.71|11.84|9.84|11.57|9.57|0
1666229700000|2022-10-20 01:35:00|11.72|9.72|11.79|9.79|11.85|9.85|11.68|9.68|0
1666230000000|2022-10-20 01:40:00|11.8|9.8|11.88|9.88|11.93|9.93|11.77|9.77|0
1666230300000|2022-10-20 01:45:00|11.89|9.89|11.96|9.96|11.97|9.97|11.88|9.88|0
1666230600000|2022-10-20 01:50:00|11.95|9.95|11.91|9.91|12.01|10.01|11.88|9.88|0
1666230900000|2022-10-20 01:55:00|11.92|9.92|11.85|9.85|11.97|9.97|11.82|9.82|0
1666231200000|2022-10-20 02:00:00|11.86|9.86|11.82|9.82|11.93|9.93|11.75|9.75|0
1666231500000|2022-10-20 02:05:00|11.83|9.83|11.9|9.9|11.91|9.91|11.8|9.8|0
1666231800000|2022-10-20 02:10:00|11.91|9.91|11.82|9.82|11.94|9.94|11.81|9.81|0
1666232100000|2022-10-20 02:15:00|11.81|9.81|11.98|9.98|11.98|9.98|11.78|9.78|0
1666232400000|2022-10-20 02:20:00|11.97|9.97|11.93|9.93|12|10|11.89|9.89|0
1666232700000|2022-10-20 02:25:00|11.92|9.92|11.99|9.99|12.01|10.01|11.9|9.9|0
1666233000000|2022-10-20 02:30:00|12.01|10.01|12.07|10.07|12.09|10.09|11.94|9.94|0
1666233300000|2022-10-20 02:35:00|12.06|10.06|11.99|9.99|12.09|10.09|11.98|9.98|0
1666233600000|2022-10-20 02:40:00|11.98|9.98|12.06|10.06|12.17|10.17|11.98|9.98|0
1666233900000|2022-10-20 02:45:00|12.05|10.05|12.03|10.03|12.09|10.09|11.95|9.95|0
1666234200000|2022-10-20 02:50:00|12.02|10.02|12.06|10.06|12.14|10.14|12.01|10.01|0
1666234500000|2022-10-20 02:55:00|12.05|10.05|12.1|10.1|12.15|10.15|12.04|10.04|0
1666234800000|2022-10-20 03:00:00|12.11|10.11|11.99|9.99|12.15|10.15|11.99|9.99|0
1666235100000|2022-10-20 03:05:00|12|10|11.88|9.88|12.03|10.03|11.87|9.87|0
1666235400000|2022-10-20 03:10:00|11.87|9.87|11.88|9.88|11.95|9.95|11.85|9.85|0
1666235700000|2022-10-20 03:15:00|11.89|9.89|11.91|9.91|11.97|9.97|11.88|9.88|0
1666236000000|2022-10-20 03:20:00|11.92|9.92|11.96|9.96|11.98|9.98|11.9|9.9|0
1666236300000|2022-10-20 03:25:00|11.97|9.97|11.9|9.9|11.97|9.97|11.86|9.86|0
1666236600000|2022-10-20 03:30:00|11.89|9.89|11.75|9.75|11.9|9.9|11.75|9.75|0
1666236900000|2022-10-20 03:35:00|11.74|9.74|11.64|9.64|11.76|9.76|11.64|9.64|0
1666237200000|2022-10-20 03:40:00|11.65|9.65|11.73|9.73|11.74|9.74|11.65|9.65|0
1666237500000|2022-10-20 03:45:00|11.74|9.74|11.76|9.76|11.76|9.76|11.67|9.67|0
1666237800000|2022-10-20 03:50:00|11.78|9.78|11.81|9.81|11.82|9.82|11.76|9.76|0
1666238100000|2022-10-20 03:55:00|11.8|9.8|11.82|9.82|11.89|9.89|11.79|9.79|0
1666238400000|2022-10-20 04:00:00|11.81|9.81|11.75|9.75|11.84|9.84|11.74|9.74|0
1666238700000|2022-10-20 04:05:00|11.76|9.76|11.77|9.77|11.79|9.79|11.73|9.73|0
1666239000000|2022-10-20 04:10:00|11.76|9.76|11.78|9.78|11.78|9.78|11.67|9.67|0
1666239300000|2022-10-20 04:15:00|11.77|9.77|12.64|10.64|12.77|10.77|11.77|9.77|0
1666239600000|2022-10-20 04:20:00|12.62|10.62|12.65|10.65|12.65|10.65|12.26|10.26|0
1666239900000|2022-10-20 04:25:00|12.68|10.68|12.38|10.38|12.7|10.7|12.36|10.36|0
1666240200000|2022-10-20 04:30:00|12.39|10.39|12.25|10.25|12.4|10.4|12.21|10.21|0
1666240500000|2022-10-20 04:35:00|12.23|10.23|12.21|10.21|12.31|10.31|12.21|10.21|0
1666240800000|2022-10-20 04:40:00|12.2|10.2|12.19|10.19|12.2|10.2|12.12|10.12|0
1666241100000|2022-10-20 04:45:00|12.17|10.17|12.39|10.39|12.39|10.39|12.17|10.17|0
1666241400000|2022-10-20 04:50:00|12.41|10.41|12.48|10.48|12.54|10.54|12.32|10.32|0
1666241700000|2022-10-20 04:55:00|12.49|10.49|12.46|10.46|12.55|10.55|12.4|10.4|0
1666242000000|2022-10-20 05:00:00|12.51|10.51|12.24|10.24|12.59|10.59|12.23|10.23|0
1666242300000|2022-10-20 05:05:00|12.26|10.26|12.62|10.62|12.64|10.64|12.23|10.23|0
1666242600000|2022-10-20 05:10:00|12.63|10.63|13.36|11.36|13.43|11.43|12.61|10.61|0
1666242900000|2022-10-20 05:15:00|13.32|11.32|13.14|11.14|13.34|11.34|13.14|11.14|0
1666243200000|2022-10-20 05:20:00|13.13|11.13|13.03|11.03|13.36|11.36|12.98|10.98|0
1666243500000|2022-10-20 05:25:00|13.04|11.04|12.99|10.99|13.05|11.05|12.93|10.93|0
1666243800000|2022-10-20 05:30:00|13.03|11.03|12.92|10.92|13.05|11.05|12.84|10.84|0
1666244100000|2022-10-20 05:35:00|12.88|10.88|12.8|10.8|12.97|10.97|12.79|10.79|0
1666244400000|2022-10-20 05:40:00|12.82|10.82|12.89|10.89|12.93|10.93|12.79|10.79|0
1666244700000|2022-10-20 05:45:00|12.88|10.88|12.72|10.72|12.88|10.88|12.67|10.67|0
1666245000000|2022-10-20 05:50:00|12.71|10.71|12.71|10.71|12.73|10.73|12.6|10.6|0
1666245300000|2022-10-20 05:55:00|12.72|10.72|12.68|10.68|12.77|10.77|12.62|10.62|0
1666245600000|2022-10-20 06:00:00|12.74|10.74|12.63|10.63|12.74|10.74|12.52|10.52|0
1666245900000|2022-10-20 06:05:00|12.62|10.62|12.8|10.8|12.83|10.83|12.62|10.62|0
1666246200000|2022-10-20 06:10:00|12.78|10.78|12.73|10.73|12.8|10.8|12.58|10.58|0
1666246500000|2022-10-20 06:15:00|12.71|10.71|12.56|10.56|12.71|10.71|12.5|10.5|0
1666246800000|2022-10-20 06:20:00|12.55|10.55|12.38|10.38|12.61|10.61|12.33|10.33|0
1666247100000|2022-10-20 06:25:00|12.37|10.37|12.43|10.43|12.5|10.5|12.35|10.35|0
1666247400000|2022-10-20 06:30:00|12.41|10.41|12.14|10.14|12.41|10.41|12.12|10.12|0
1666247700000|2022-10-20 06:35:00|12.15|10.15|12.18|10.18|12.21|10.21|12.09|10.09|0
1666248000000|2022-10-20 06:40:00|12.19|10.19|12.33|10.33|12.36|10.36|12.19|10.19|0
1666248300000|2022-10-20 06:45:00|12.31|10.31|12.39|10.39|12.39|10.39|12.25|10.25|0
1666248600000|2022-10-20 06:50:00|12.38|10.38|12.73|10.73|12.75|10.75|12.35|10.35|0
1666248900000|2022-10-20 06:55:00|12.72|10.72|12.75|10.75|12.82|10.82|12.72|10.72|0
1666249200000|2022-10-20 07:00:00|12.72|10.72|12.46|10.46|12.88|10.88|12.46|10.46|0
1666249500000|2022-10-20 07:05:00|12.36|10.56|12.12|10.32|12.43|10.63|12.04|10.24|0
1666249800000|2022-10-20 07:10:00|12.08|10.28|12.06|10.26|12.21|10.41|11.97|10.17|0
1666250100000|2022-10-20 07:15:00|12.05|10.25|12.22|10.42|12.35|10.55|12.04|10.24|0
1666250400000|2022-10-20 07:20:00|12.28|10.48|12.44|10.64|12.46|10.66|12.28|10.48|0
1666250700000|2022-10-20 07:25:00|12.49|10.69|12.19|10.39|12.52|10.72|12.15|10.35|0
1666251000000|2022-10-20 07:30:00|12.17|10.37|12.25|10.45|12.3|10.5|12.07|10.27|0
1666251300000|2022-10-20 07:35:00|12.23|10.43|11.84|10.04|12.29|10.49|11.84|10.04|0
1666251600000|2022-10-20 07:40:00|11.83|10.03|12.25|10.45|12.27|10.47|11.75|9.95|0
1666251900000|2022-10-20 07:45:00|12.28|10.48|12.15|10.35|12.32|10.52|12.12|10.32|0
1666252200000|2022-10-20 07:50:00|12.1|10.3|12.3|10.5|12.4|10.6|12.09|10.29|0
1666252500000|2022-10-20 07:55:00|12.24|10.44|12.19|10.39|12.32|10.52|12.1|10.3|0
1666252800000|2022-10-20 08:00:00|12.22|10.42|12.34|10.54|12.34|10.54|12.07|10.27|0
1666253100000|2022-10-20 08:05:00|12.35|10.55|12.36|10.56|12.54|10.74|12.35|10.55|0
1666253400000|2022-10-20 08:10:00|12.37|10.57|12.13|10.33|12.37|10.57|12.09|10.29|0
1666253700000|2022-10-20 08:15:00|12.2|10.4|12.35|10.55|12.37|10.57|12.19|10.39|0
1666254000000|2022-10-20 08:20:00|12.36|10.56|12.33|10.53|12.41|10.61|12.29|10.49|0
1666254300000|2022-10-20 08:25:00|12.35|10.55|12.23|10.43|12.35|10.55|12.18|10.38|0
1666254600000|2022-10-20 08:30:00|12.21|10.41|12.34|10.54|12.38|10.58|12.13|10.33|0
1666254900000|2022-10-20 08:35:00|12.36|10.56|12.44|10.64|12.54|10.74|12.34|10.54|0
1666255200000|2022-10-20 08:40:00|12.45|10.65|12.54|10.74|12.54|10.74|12.4|10.6|0
1666255500000|2022-10-20 08:45:00|12.52|10.72|12.55|10.75|12.57|10.77|12.49|10.69|0
1666255800000|2022-10-20 08:50:00|12.56|10.76|12.45|10.65|12.57|10.77|12.41|10.61|0
1666256100000|2022-10-20 08:55:00|12.43|10.63|12.31|10.51|12.43|10.63|12.26|10.46|0
1666256400000|2022-10-20 09:00:00|12.37|10.57|12.38|10.58|12.42|10.62|12.28|10.48|0
1666256700000|2022-10-20 09:05:00|12.35|10.55|12.56|10.76|12.57|10.77|12.35|10.55|0
1666257000000|2022-10-20 09:10:00|12.58|10.78|12.5|10.7|12.59|10.79|12.45|10.65|0
1666257300000|2022-10-20 09:15:00|12.51|10.71|12.57|10.77|12.67|10.87|12.47|10.67|0
1666257600000|2022-10-20 09:20:00|12.56|10.76|12.47|10.67|12.62|10.82|12.46|10.66|0
1666257900000|2022-10-20 09:25:00|12.46|10.66|12.51|10.71|12.54|10.74|12.42|10.62|0
1666258200000|2022-10-20 09:30:00|12.52|10.72|12.77|10.97|12.8|11|12.52|10.72|0
1666258500000|2022-10-20 09:35:00|12.8|11|12.79|10.99|12.88|11.08|12.75|10.95|0
1666258800000|2022-10-20 09:40:00|12.78|10.98|12.7|10.9|12.82|11.02|12.68|10.88|0
1666259100000|2022-10-20 09:45:00|12.72|10.92|12.96|11.16|12.96|11.16|12.72|10.92|0
1666259400000|2022-10-20 09:50:00|12.94|11.14|12.91|11.11|12.96|11.16|12.81|11.01|0
1666259700000|2022-10-20 09:55:00|12.92|11.12|12.76|10.96|12.93|11.13|12.71|10.91|0
1666260000000|2022-10-20 10:00:00|12.75|10.95|12.61|10.81|12.8|11|12.59|10.79|0
1666260300000|2022-10-20 10:05:00|12.62|10.82|12.62|10.82|12.78|10.98|12.61|10.81|0
1666260600000|2022-10-20 10:10:00|12.64|10.84|12.65|10.85|12.66|10.86|12.58|10.78|0
1666260900000|2022-10-20 10:15:00|12.64|10.84|12.67|10.87|12.7|10.9|12.62|10.82|0
1666261200000|2022-10-20 10:20:00|12.68|10.88|12.78|10.98|12.78|10.98|12.61|10.81|0
1666261500000|2022-10-20 10:25:00|12.77|10.97|12.82|11.02|12.9|11.1|12.77|10.97|0
1666261800000|2022-10-20 10:30:00|12.83|11.03|12.88|11.08|12.95|11.15|12.82|11.02|0
1666262100000|2022-10-20 10:35:00|12.89|11.09|13.17|11.37|13.18|11.38|12.89|11.09|0
1666262400000|2022-10-20 10:40:00|13.19|11.39|13.5|11.7|13.59|11.79|13.18|11.38|0
1666262700000|2022-10-20 10:45:00|13.52|11.72|13.39|11.59|13.54|11.74|13.25|11.45|0
1666263000000|2022-10-20 10:50:00|13.41|11.61|14.02|12.22|14.06|12.26|13.41|11.61|0
1666263300000|2022-10-20 10:55:00|14.03|12.23|13.47|11.67|14.11|12.31|13.28|11.48|0
1666263600000|2022-10-20 11:00:00|13.45|11.65|13.73|11.93|13.73|11.93|13.33|11.53|0
1666263900000|2022-10-20 11:05:00|13.69|11.89|13.63|11.83|13.69|11.89|13.49|11.69|0
1666264200000|2022-10-20 11:10:00|13.62|11.82|13.61|11.81|13.92|12.12|13.58|11.78|0
1666264500000|2022-10-20 11:15:00|13.62|11.82|13.74|11.94|13.82|12.02|13.58|11.78|0
1666264800000|2022-10-20 11:20:00|13.75|11.95|13.54|11.74|13.8|12|13.51|11.71|0
1666265100000|2022-10-20 11:25:00|13.56|11.76|13.47|11.67|13.58|11.78|13.42|11.62|0
1666265400000|2022-10-20 11:30:00|13.45|11.65|13.38|11.58|13.58|11.78|13.33|11.53|0
1666265700000|2022-10-20 11:35:00|13.39|11.59|13.32|11.52|13.45|11.65|13.25|11.45|0
1666266000000|2022-10-20 11:40:00|13.3|11.5|13.07|11.27|13.32|11.52|13.06|11.26|0
1666266300000|2022-10-20 11:45:00|13.08|11.28|13.3|11.5|13.38|11.58|13.06|11.26|0
1666266600000|2022-10-20 11:50:00|13.29|11.49|13.28|11.48|13.3|11.5|13.11|11.31|0
1666266900000|2022-10-20 11:55:00|13.29|11.49|13.43|11.63|13.46|11.66|13.28|11.48|0
1666267200000|2022-10-20 12:00:00|13.41|11.61|13.62|11.82|13.62|11.82|13.37|11.57|0
1666267500000|2022-10-20 12:05:00|13.64|11.84|13.34|11.54|13.64|11.84|13.24|11.44|0
1666267800000|2022-10-20 12:10:00|13.33|11.53|13.3|11.5|13.38|11.58|13.2|11.4|0
1666268100000|2022-10-20 12:15:00|13.31|11.51|13.43|11.63|13.53|11.73|13.29|11.49|0
1666268400000|2022-10-20 12:20:00|13.48|11.68|14|12.2|14.11|12.31|13.48|11.68|0
1666268700000|2022-10-20 12:25:00|14.01|12.21|13.8|12|14.07|12.27|13.77|11.97|0
1666269000000|2022-10-20 12:30:00|13.48|11.68|13.49|11.69|14.15|12.35|13.45|11.65|0
1666269300000|2022-10-20 12:35:00|13.51|11.71|13.16|11.36|13.54|11.74|12.84|11.04|0
1666269600000|2022-10-20 12:40:00|13.14|11.34|12.65|10.85|13.17|11.37|12.55|10.75|0
1666269900000|2022-10-20 12:45:00|12.63|10.83|12.76|10.96|12.8|11|12.5|10.7|0
1666270200000|2022-10-20 12:50:00|12.72|10.92|12.88|11.08|13.07|11.27|12.72|10.92|0
1666270500000|2022-10-20 12:55:00|12.87|11.07|12.35|10.55|12.89|11.09|12.32|10.52|0
1666270800000|2022-10-20 13:00:00|12.36|10.56|12.41|10.61|12.56|10.76|12.28|10.48|0
1666271100000|2022-10-20 13:05:00|12.42|10.62|12.76|10.96|12.78|10.98|12.41|10.61|0
1666271400000|2022-10-20 13:10:00|12.77|10.97|12.7|10.9|12.78|10.98|12.6|10.8|0
1666271700000|2022-10-20 13:15:00|12.72|10.92|12.89|11.09|12.91|11.11|12.68|10.88|0
1666272000000|2022-10-20 13:20:00|12.87|11.07|12.87|11.07|12.96|11.16|12.84|11.04|0
1666272300000|2022-10-20 13:25:00|12.83|11.03|12.65|10.85|12.84|11.04|12.62|10.82|0
1666272600000|2022-10-20 13:30:00|12.58|10.78|12.65|10.85|12.92|11.12|12.42|10.62|0
1666272900000|2022-10-20 13:35:00|12.59|10.79|12.16|10.36|12.59|10.79|12.06|10.26|0
1666273200000|2022-10-20 13:40:00|12.11|10.31|12.59|10.79|12.61|10.81|12|10.2|0
1666273500000|2022-10-20 13:45:00|12.56|10.76|12.89|11.09|13.01|11.21|12.53|10.73|0
1666273800000|2022-10-20 13:50:00|12.93|11.13|13.11|11.31|13.3|11.5|12.86|11.06|0
1666274100000|2022-10-20 13:55:00|13.09|11.29|12.91|11.11|13.23|11.43|12.91|11.11|0
1666274400000|2022-10-20 14:00:00|12.95|11.15|13.58|11.78|13.6|11.8|12.86|11.06|0
1666274700000|2022-10-20 14:05:00|13.6|11.8|14.11|12.31|14.16|12.36|13.57|11.77|0
1666275000000|2022-10-20 14:10:00|14.13|12.33|13.72|11.92|14.39|12.59|13.63|11.83|0
1666275300000|2022-10-20 14:15:00|13.73|11.93|14.35|12.55|14.41|12.61|13.72|11.92|0
1666275600000|2022-10-20 14:20:00|14.38|12.58|14.39|12.59|14.57|12.77|14.23|12.43|0
1666275900000|2022-10-20 14:25:00|14.4|12.6|14.29|12.49|14.4|12.6|14.02|12.22|0
1666276200000|2022-10-20 14:30:00|14.34|12.54|13.77|11.97|14.47|12.67|13.68|11.88|0
1666276500000|2022-10-20 14:35:00|13.81|12.01|13.85|12.05|13.89|12.09|13.72|11.92|0
1666276800000|2022-10-20 14:40:00|13.86|12.06|13.74|11.94|13.89|12.09|13.54|11.74|0
1666277100000|2022-10-20 14:45:00|13.73|11.93|13.85|12.05|13.96|12.16|13.7|11.9|0
1666277400000|2022-10-20 14:50:00|13.82|12.02|13.86|12.06|14.24|12.44|13.82|12.02|0
1666277700000|2022-10-20 14:55:00|13.87|12.07|14.37|12.57|14.37|12.57|13.87|12.07|0
1666278000000|2022-10-20 15:00:00|14.38|12.58|14.05|12.25|14.46|12.66|14|12.2|0
1666278300000|2022-10-20 15:05:00|14.03|12.23|14.24|12.44|14.27|12.47|14.01|12.21|0
1666278600000|2022-10-20 15:10:00|14.23|12.43|14.24|12.44|14.34|12.54|14.12|12.32|0
1666278900000|2022-10-20 15:15:00|14.22|12.42|13.6|11.8|14.26|12.46|13.57|11.77|0
1666279200000|2022-10-20 15:20:00|13.61|11.81|13.66|11.86|13.77|11.97|13.52|11.72|0
1666279500000|2022-10-20 15:25:00|13.67|11.87|13.58|11.78|13.7|11.9|13.2|11.4|0
1666279800000|2022-10-20 15:30:00|13.6|11.8|13.62|11.82|13.75|11.95|13.5|11.7|0
1666280100000|2022-10-20 15:35:00|13.63|11.83|13.9|12.1|13.97|12.17|13.55|11.75|0
1666280400000|2022-10-20 15:40:00|13.92|12.12|13.84|12.04|14.01|12.21|13.78|11.98|0
1666280700000|2022-10-20 15:45:00|13.88|12.08|13.84|12.04|13.88|12.08|13.64|11.84|0
1666281000000|2022-10-20 15:50:00|13.83|12.03|13.76|11.96|13.96|12.16|13.75|11.95|0
1666281300000|2022-10-20 15:55:00|13.74|11.94|13.41|11.61|13.78|11.98|13.39|11.59|0
1666281600000|2022-10-20 16:00:00|13.4|11.6|13.09|11.29|13.48|11.68|12.99|11.19|0
1666281900000|2022-10-20 16:05:00|13.08|11.28|12.67|10.87|13.13|11.33|12.61|10.81|0
1666282200000|2022-10-20 16:10:00|12.65|10.85|12.86|11.06|13.01|11.21|12.6|10.8|0
1666282500000|2022-10-20 16:15:00|12.83|11.03|13.02|11.22|13.11|11.31|12.77|10.97|0
1666282800000|2022-10-20 16:20:00|12.99|11.19|12.71|10.91|12.99|11.19|12.59|10.79|0
1666283100000|2022-10-20 16:25:00|12.72|10.92|12.54|10.74|12.72|10.92|12.42|10.62|0
1666283400000|2022-10-20 16:30:00|12.52|10.72|12.51|10.71|12.71|10.91|12.45|10.65|0
1666283700000|2022-10-20 16:35:00|12.5|10.7|12.36|10.56|12.61|10.81|12.32|10.52|0
1666284000000|2022-10-20 16:40:00|12.39|10.59|12.35|10.55|12.54|10.74|12.32|10.52|0
1666284300000|2022-10-20 16:45:00|12.38|10.58|12.31|10.51|12.38|10.58|12.08|10.28|0
1666284600000|2022-10-20 16:50:00|12.29|10.49|12.21|10.41|12.37|10.57|12.13|10.33|0
1666284900000|2022-10-20 16:55:00|12.22|10.42|12.43|10.63|12.43|10.63|12.15|10.35|0
1666285200000|2022-10-20 17:00:00|12.41|10.61|12.44|10.64|12.46|10.66|12.23|10.43|0
1666285500000|2022-10-20 17:05:00|12.42|10.62|12.11|10.31|12.44|10.64|11.69|9.89|0
1666285800000|2022-10-20 17:10:00|12.08|10.28|12.27|10.47|12.43|10.63|12.04|10.24|0
1666286100000|2022-10-20 17:15:00|12.26|10.46|12.15|10.35|12.31|10.51|12.1|10.3|0
1666286400000|2022-10-20 17:20:00|12.13|10.33|12.2|10.4|12.44|10.64|12.07|10.27|0
1666286700000|2022-10-20 17:25:00|12.24|10.44|12.34|10.54|12.4|10.6|12.21|10.41|0
1666287000000|2022-10-20 17:30:00|12.33|10.53|12.2|10.4|12.37|10.57|12.13|10.33|0
1666287300000|2022-10-20 17:35:00|12.22|10.42|12.25|10.45|12.37|10.57|12.16|10.36|0
1666287600000|2022-10-20 17:40:00|12.21|10.41|12.12|10.32|12.28|10.48|11.98|10.18|0
1666287900000|2022-10-20 17:45:00|12.09|10.29|11.69|9.89|12.15|10.35|11.67|9.87|0
1666288200000|2022-10-20 17:50:00|11.68|9.88|11.82|10.02|11.87|10.07|11.55|9.75|0
1666288500000|2022-10-20 17:55:00|11.8|10|11.97|10.17|11.98|10.18|11.68|9.88|0
1666288800000|2022-10-20 18:00:00|11.94|10.14|11.85|10.05|12.01|10.21|11.78|9.98|0
1666289100000|2022-10-20 18:05:00|11.84|10.04|11.61|9.81|11.86|10.06|11.52|9.72|0
1666289400000|2022-10-20 18:10:00|11.63|9.83|11.49|9.69|11.69|9.89|11.44|9.64|0
1666289700000|2022-10-20 18:15:00|11.48|9.68|11.86|10.06|11.92|10.12|11.44|9.64|0
1666290000000|2022-10-20 18:20:00|11.84|10.04|11.66|9.86|11.9|10.1|11.62|9.82|0
1666290300000|2022-10-20 18:25:00|11.65|9.85|11.6|9.8|11.7|9.9|11.56|9.76|0
1666290600000|2022-10-20 18:30:00|11.56|9.76|11.94|10.14|11.95|10.15|11.55|9.75|0
1666290900000|2022-10-20 18:35:00|11.93|10.13|11.87|10.07|11.99|10.19|11.8|10|0
1666291200000|2022-10-20 18:40:00|11.86|10.06|11.58|9.78|11.87|10.07|11.57|9.77|0
1666291500000|2022-10-20 18:45:00|11.59|9.79|11.71|9.91|11.8|10|11.54|9.74|0
1666291800000|2022-10-20 18:50:00|11.72|9.92|11.98|10.18|12.02|10.22|11.6|9.8|0
1666292100000|2022-10-20 18:55:00|11.96|10.16|11.98|10.18|12.22|10.42|11.93|10.13|0
1666292400000|2022-10-20 19:00:00|11.99|10.19|11.96|10.16|12.14|10.34|11.95|10.15|0
1666292700000|2022-10-20 19:05:00|11.97|10.17|12.34|10.54|12.43|10.63|11.97|10.17|0
1666293000000|2022-10-20 19:10:00|12.35|10.55|11.96|10.16|12.39|10.59|11.81|10.01|0
1666293300000|2022-10-20 19:15:00|11.95|10.15|11.66|9.86|11.95|10.15|11.64|9.84|0
1666293600000|2022-10-20 19:20:00|11.65|9.85|11.55|9.75|11.67|9.87|11.41|9.61|0
1666293900000|2022-10-20 19:25:00|11.54|9.74|11.53|9.73|11.6|9.8|11.37|9.57|0
1666294200000|2022-10-20 19:30:00|11.51|9.71|11.28|9.48|11.55|9.75|11.27|9.47|0
1666294500000|2022-10-20 19:35:00|11.3|9.5|11.38|9.58|11.56|9.76|11.23|9.43|0
1666294800000|2022-10-20 19:40:00|11.39|9.59|11.66|9.86|11.69|9.89|11.34|9.54|0
1666295100000|2022-10-20 19:45:00|11.62|9.82|11.74|9.94|11.82|10.02|11.48|9.68|0
1666295400000|2022-10-20 19:50:00|11.76|9.96|11.97|10.17|12.08|10.28|11.71|9.91|0
1666295700000|2022-10-20 19:55:00|11.95|10.15|11.59|9.79|12.04|10.24|11.58|9.78|0
1666296000000|2022-10-20 20:00:00|11.6|9.8|11.76|9.96|11.78|9.98|11.55|9.75|0
1666296300000|2022-10-20 20:05:00|11.77|9.97|11.92|10.12|11.93|10.13|11.71|9.91|0
1666296600000|2022-10-20 20:10:00|11.8|10|11.89|10.09|11.98|10.18|11.58|9.78|0
1666296900000|2022-10-20 20:15:00|11.95|9.95|11.82|9.82|11.95|9.95|11.75|9.75|0
1666297200000|2022-10-20 20:20:00|11.83|9.83|11.69|9.69|11.85|9.85|11.68|9.68|0
1666297500000|2022-10-20 20:25:00|11.68|9.68|11.73|9.73|11.73|9.73|11.65|9.65|0
1666297800000|2022-10-20 20:30:00|11.72|9.72|11.76|9.76|11.86|9.86|11.61|9.61|0
1666298100000|2022-10-20 20:35:00|11.75|9.75|11.75|9.75|11.82|9.82|11.73|9.73|0
1666298400000|2022-10-20 20:40:00|11.73|9.73|11.39|9.39|11.78|9.78|11.35|9.35|0
1666298700000|2022-10-20 20:45:00|11.4|9.4|11.39|9.39|11.42|9.42|11.35|9.35|0
1666299000000|2022-10-20 20:50:00|11.4|9.4|11.37|9.37|11.43|9.43|11.32|9.32|0
1666299300000|2022-10-20 20:55:00|11.36|9.36|11.37|9.37|11.44|9.44|11.3|9.3|0
1666299600000|2022-10-20 21:00:00|11.36|9.36|11.35|9.35|11.37|9.37|11.34|9.34|0
1666299900000|2022-10-20 21:05:00|11.36|9.36|11.38|9.38|11.4|9.4|11.35|9.35|0
1666300200000|2022-10-20 21:10:00|11.39|9.39|11.38|9.38|11.4|9.4|11.36|9.36|0
1666300500000|2022-10-20 21:15:00|11.37|9.37|11.4|9.4|11.4|9.4|11.37|9.37|0
1666300800000|2022-10-20 21:20:00|11.39|9.39|11.41|9.41|11.43|9.43|11.39|9.39|0
1666301100000|2022-10-20 21:25:00|11.43|9.43|11.4|9.4|11.43|9.43|11.4|9.4|0
1666301400000|2022-10-20 21:30:00|11.41|9.41|11.39|9.39|11.41|9.41|11.39|9.39|0
1666301700000|2022-10-20 21:35:00|11.4|9.4|11.4|9.4|11.42|9.42|11.39|9.39|0
1666302000000|2022-10-20 21:40:00|11.39|9.39|11.39|9.39|11.4|9.4|11.37|9.37|0
1666302300000|2022-10-20 21:45:00|11.38|9.38|11.38|9.38|11.39|9.39|11.38|9.38|0
1666302600000|2022-10-20 21:50:00|11.37|9.37|11.36|9.36|11.38|9.38|11.36|9.36|0
1666302900000|2022-10-20 21:55:00|11.38|9.38|11.36|9.36|11.38|9.38|11.35|9.35|0
1666303200000|2022-10-20 22:00:00|11.34|9.34|11.26|9.26|11.34|9.34|11.14|9.14|0
1666303500000|2022-10-20 22:05:00|11.27|9.27|11.09|9.09|11.27|9.27|11.08|9.08|0
1666303800000|2022-10-20 22:10:00|11.11|9.11|11.13|9.13|11.19|9.19|11.06|9.06|0
1666304100000|2022-10-20 22:15:00|11.12|9.12|11.08|9.08|11.18|9.18|11.08|9.08|0
1666304400000|2022-10-20 22:20:00|11.06|9.06|11.19|9.19|11.19|9.19|11.05|9.05|0
1666304700000|2022-10-20 22:25:00|11.18|9.18|11|9|11.18|9.18|11|9|0
1666305000000|2022-10-20 22:30:00|10.99|8.99|10.84|8.84|11.01|9.01|10.73|8.73|0
1666305300000|2022-10-20 22:35:00|10.85|8.85|10.82|8.82|10.85|8.85|10.76|8.76|0
1666305600000|2022-10-20 22:40:00|10.83|8.83|10.79|8.79|10.83|8.83|10.78|8.78|0
1666305900000|2022-10-20 22:45:00|10.78|8.78|10.7|8.7|10.78|8.78|10.68|8.68|0
1666306200000|2022-10-20 22:50:00|10.71|8.71|10.8|8.8|10.8|8.8|10.7|8.7|0
1666306500000|2022-10-20 22:55:00|10.79|8.79|10.75|8.75|10.79|8.79|10.73|8.73|0
1666306800000|2022-10-20 23:00:00|10.76|8.76|10.76|8.76|10.81|8.81|10.72|8.72|0
1666307100000|2022-10-20 23:05:00|10.75|8.75|10.61|8.61|10.76|8.76|10.55|8.55|0
1666307400000|2022-10-20 23:10:00|10.62|8.62|10.53|8.53|10.62|8.62|10.51|8.51|0
1666307700000|2022-10-20 23:15:00|10.52|8.52|10.58|8.58|10.59|8.59|10.51|8.51|0
1666308000000|2022-10-20 23:20:00|10.59|8.59|10.55|8.55|10.61|8.61|10.55|8.55|0
1666308300000|2022-10-20 23:25:00|10.54|8.54|10.53|8.53|10.59|8.59|10.51|8.51|0
1666308600000|2022-10-20 23:30:00|10.51|8.51|10.61|8.61|10.71|8.71|10.51|8.51|0
1666308900000|2022-10-20 23:35:00|10.62|8.62|10.68|8.68|10.68|8.68|10.59|8.59|0
1666309200000|2022-10-20 23:40:00|10.67|8.67|10.72|8.72|10.72|8.72|10.65|8.65|0
1666309500000|2022-10-20 23:45:00|10.71|8.71|10.65|8.65|10.73|8.73|10.65|8.65|0
1666309800000|2022-10-20 23:50:00|10.64|8.64|10.63|8.63|10.67|8.67|10.61|8.61|0
1666310100000|2022-10-20 23:55:00|10.64|8.64|10.72|8.72|10.74|8.74|10.64|8.64|0
1666310400000|2022-10-21 00:00:00|10.71|8.71|10.68|8.68|10.74|8.74|10.65|8.65|0
1666310700000|2022-10-21 00:05:00|10.69|8.69|10.58|8.58|10.71|8.71|10.52|8.52|0
1666311000000|2022-10-21 00:10:00|10.57|8.57|10.56|8.56|10.61|8.61|10.48|8.48|0
1666311300000|2022-10-21 00:15:00|10.57|8.57|10.61|8.61|10.64|8.64|10.57|8.57|0
1666311600000|2022-10-21 00:20:00|10.62|8.62|10.57|8.57|10.62|8.62|10.57|8.57|0
1666311900000|2022-10-21 00:25:00|10.56|8.56|10.58|8.58|10.63|8.63|10.56|8.56|0
1666312200000|2022-10-21 00:30:00|10.59|8.59|10.55|8.55|10.61|8.61|10.46|8.46|0
1666312500000|2022-10-21 00:35:00|10.54|8.54|10.81|8.81|10.82|8.82|10.54|8.54|0
1666312800000|2022-10-21 00:40:00|10.8|8.8|10.87|8.87|10.89|8.89|10.76|8.76|0
1666313100000|2022-10-21 00:45:00|10.86|8.86|10.88|8.88|10.9|8.9|10.83|8.83|0
1666313400000|2022-10-21 00:50:00|10.87|8.87|10.99|8.99|11|9|10.84|8.84|0
1666313700000|2022-10-21 00:55:00|10.97|8.97|10.89|8.89|10.97|8.97|10.88|8.88|0
1666314000000|2022-10-21 01:00:00|10.92|8.92|10.84|8.84|10.93|8.93|10.8|8.8|0
1666314300000|2022-10-21 01:05:00|10.82|8.82|10.7|8.7|10.82|8.82|10.68|8.68|0
1666314600000|2022-10-21 01:10:00|10.71|8.71|10.77|8.77|10.79|8.79|10.69|8.69|0
1666314900000|2022-10-21 01:15:00|10.78|8.78|10.97|8.97|11.02|9.02|10.77|8.77|0
1666315200000|2022-10-21 01:20:00|10.96|8.96|10.86|8.86|10.96|8.96|10.82|8.82|0
1666315500000|2022-10-21 01:25:00|10.85|8.85|10.91|8.91|10.91|8.91|10.8|8.8|0
1666315800000|2022-10-21 01:30:00|10.89|8.89|10.85|8.85|10.95|8.95|10.82|8.82|0
1666316100000|2022-10-21 01:35:00|10.84|8.84|10.91|8.91|10.98|8.98|10.78|8.78|0
1666316400000|2022-10-21 01:40:00|10.92|8.92|10.91|8.91|10.95|8.95|10.84|8.84|0
1666316700000|2022-10-21 01:45:00|10.9|8.9|10.93|8.93|10.95|8.95|10.83|8.83|0
1666317000000|2022-10-21 01:50:00|10.92|8.92|10.87|8.87|10.92|8.92|10.84|8.84|0
1666317300000|2022-10-21 01:55:00|10.88|8.88|10.81|8.81|10.92|8.92|10.8|8.8|0
1666317600000|2022-10-21 02:00:00|10.78|8.78|10.86|8.86|10.92|8.92|10.78|8.78|0
1666317900000|2022-10-21 02:05:00|10.87|8.87|10.81|8.81|10.89|8.89|10.79|8.79|0
1666318200000|2022-10-21 02:10:00|10.82|8.82|10.82|8.82|10.91|8.91|10.81|8.81|0
1666318500000|2022-10-21 02:15:00|10.84|8.84|10.96|8.96|10.96|8.96|10.83|8.83|0
1666318800000|2022-10-21 02:20:00|10.95|8.95|11.02|9.02|11.12|9.12|10.93|8.93|0
1666319100000|2022-10-21 02:25:00|11.03|9.03|11.06|9.06|11.06|9.06|11.02|9.02|0
1666319400000|2022-10-21 02:30:00|11.09|9.09|11.15|9.15|11.2|9.2|11.06|9.06|0
1666319700000|2022-10-21 02:35:00|11.14|9.14|11.11|9.11|11.14|9.14|11.07|9.07|0
1666320000000|2022-10-21 02:40:00|11.08|9.08|11.09|9.09|11.1|9.1|11.03|9.03|0
1666320300000|2022-10-21 02:45:00|11.12|9.12|11.07|9.07|11.18|9.18|11.07|9.07|0
1666320600000|2022-10-21 02:50:00|11.08|9.08|11.06|9.06|11.09|9.09|11.04|9.04|0
1666320900000|2022-10-21 02:55:00|11.07|9.07|11.17|9.17|11.18|9.18|11.05|9.05|0
1666321200000|2022-10-21 03:00:00|11.15|9.15|11.26|9.26|11.28|9.28|11.14|9.14|0
1666321500000|2022-10-21 03:05:00|11.25|9.25|11.21|9.21|11.27|9.27|11.2|9.2|0
1666321800000|2022-10-21 03:10:00|11.22|9.22|11.27|9.27|11.29|9.29|11.21|9.21|0
1666322100000|2022-10-21 03:15:00|11.29|9.29|11.25|9.25|11.31|9.31|11.24|9.24|0
1666322400000|2022-10-21 03:20:00|11.24|9.24|11.19|9.19|11.25|9.25|11.19|9.19|0
1666322700000|2022-10-21 03:25:00|11.21|9.21|11.22|9.22|11.27|9.27|11.21|9.21|0
1666323000000|2022-10-21 03:30:00|11.21|9.21|11.08|9.08|11.24|9.24|11.08|9.08|0
1666323300000|2022-10-21 03:35:00|11.09|9.09|10.94|8.94|11.1|9.1|10.94|8.94|0
1666323600000|2022-10-21 03:40:00|10.95|8.95|10.8|8.8|10.96|8.96|10.8|8.8|0
1666323900000|2022-10-21 03:45:00|10.81|8.81|10.9|8.9|10.9|8.9|10.79|8.79|0
1666324200000|2022-10-21 03:50:00|10.89|8.89|10.87|8.87|10.91|8.91|10.82|8.82|0
1666324500000|2022-10-21 03:55:00|10.86|8.86|10.85|8.85|10.87|8.87|10.77|8.77|0
1666324800000|2022-10-21 04:00:00|10.84|8.84|10.77|8.77|10.85|8.85|10.77|8.77|0
1666325100000|2022-10-21 04:05:00|10.78|8.78|10.75|8.75|10.81|8.81|10.72|8.72|0
1666325400000|2022-10-21 04:10:00|10.74|8.74|10.72|8.72|10.77|8.77|10.72|8.72|0
1666325700000|2022-10-21 04:15:00|10.7|8.7|10.79|8.79|10.79|8.79|10.68|8.68|0
1666326000000|2022-10-21 04:20:00|10.81|8.81|10.86|8.86|10.87|8.87|10.8|8.8|0
1666326300000|2022-10-21 04:25:00|10.85|8.85|10.87|8.87|10.93|8.93|10.85|8.85|0
1666326600000|2022-10-21 04:30:00|10.88|8.88|10.84|8.84|10.89|8.89|10.79|8.79|0
1666326900000|2022-10-21 04:35:00|10.83|8.83|10.79|8.79|10.83|8.83|10.78|8.78|0
1666327200000|2022-10-21 04:40:00|10.78|8.78|10.85|8.85|10.85|8.85|10.78|8.78|0
1666327500000|2022-10-21 04:45:00|10.84|8.84|10.82|8.82|10.89|8.89|10.82|8.82|0
1666327800000|2022-10-21 04:50:00|10.81|8.81|10.75|8.75|10.83|8.83|10.73|8.73|0
1666328100000|2022-10-21 04:55:00|10.76|8.76|10.84|8.84|10.84|8.84|10.7|8.7|0
1666328400000|2022-10-21 05:00:00|10.83|8.83|10.84|8.84|10.86|8.86|10.76|8.76|0
1666328700000|2022-10-21 05:05:00|10.83|8.83|10.73|8.73|10.83|8.83|10.69|8.69|0
1666329000000|2022-10-21 05:10:00|10.72|8.72|10.72|8.72|10.75|8.75|10.69|8.69|0
1666329300000|2022-10-21 05:15:00|10.7|8.7|10.69|8.69|10.73|8.73|10.66|8.66|0
1666329600000|2022-10-21 05:20:00|10.7|8.7|10.67|8.67|10.74|8.74|10.64|8.64|0
1666329900000|2022-10-21 05:25:00|10.68|8.68|10.66|8.66|10.74|8.74|10.66|8.66|0
1666330200000|2022-10-21 05:30:00|10.67|8.67|10.66|8.66|10.69|8.69|10.64|8.64|0
1666330500000|2022-10-21 05:35:00|10.67|8.67|10.76|8.76|10.77|8.77|10.66|8.66|0
1666330800000|2022-10-21 05:40:00|10.77|8.77|10.75|8.75|10.78|8.78|10.69|8.69|0
1666331100000|2022-10-21 05:45:00|10.73|8.73|10.74|8.74|10.83|8.83|10.73|8.73|0
1666331400000|2022-10-21 05:50:00|10.75|8.75|10.74|8.74|10.77|8.77|10.7|8.7|0
1666331700000|2022-10-21 05:55:00|10.73|8.73|10.71|8.71|10.77|8.77|10.69|8.69|0
1666332000000|2022-10-21 06:00:00|10.7|8.7|10.74|8.74|10.78|8.78|10.59|8.59|0
1666332300000|2022-10-21 06:05:00|10.73|8.73|10.89|8.89|10.96|8.96|10.69|8.69|0
1666332600000|2022-10-21 06:10:00|10.91|8.91|10.98|8.98|10.99|8.99|10.85|8.85|0
1666332900000|2022-10-21 06:15:00|10.97|8.97|10.73|8.73|10.98|8.98|10.73|8.73|0
1666333200000|2022-10-21 06:20:00|10.72|8.72|10.76|8.76|10.83|8.83|10.72|8.72|0
1666333500000|2022-10-21 06:25:00|10.77|8.77|10.73|8.73|10.8|8.8|10.71|8.71|0
1666333800000|2022-10-21 06:30:00|10.75|8.75|10.76|8.76|10.9|8.9|10.69|8.69|0
1666334100000|2022-10-21 06:35:00|10.75|8.75|10.86|8.86|10.86|8.86|10.75|8.75|0
1666334400000|2022-10-21 06:40:00|10.85|8.85|10.99|8.99|11.02|9.02|10.83|8.83|0
1666334700000|2022-10-21 06:45:00|11.01|9.01|11.1|9.1|11.12|9.12|10.99|8.99|0
1666335000000|2022-10-21 06:50:00|11.07|9.07|11.01|9.01|11.07|9.07|10.99|8.99|0
1666335300000|2022-10-21 06:55:00|11|9|10.95|8.95|11.01|9.01|10.91|8.91|0
1666335600000|2022-10-21 07:00:00|10.93|8.93|10.84|8.84|10.93|8.93|10.8|8.8|0
1666335900000|2022-10-21 07:05:00|10.76|8.96|10.58|8.78|10.76|8.96|10.48|8.68|0
1666336200000|2022-10-21 07:10:00|10.61|8.81|10.52|8.72|10.69|8.89|10.52|8.72|0
1666336500000|2022-10-21 07:15:00|10.51|8.71|10.84|9.04|10.88|9.08|10.5|8.7|0
1666336800000|2022-10-21 07:20:00|10.85|9.05|11.29|9.49|11.34|9.54|10.84|9.04|0
1666337100000|2022-10-21 07:25:00|11.28|9.48|11.16|9.36|11.33|9.53|11.08|9.28|0
1666337400000|2022-10-21 07:30:00|11.15|9.35|11.11|9.31|11.2|9.4|11.05|9.25|0
1666337700000|2022-10-21 07:35:00|11.12|9.32|11.11|9.31|11.16|9.36|11.04|9.24|0
1666338000000|2022-10-21 07:40:00|11.1|9.3|11.07|9.27|11.12|9.32|11.02|9.22|0
1666338300000|2022-10-21 07:45:00|11.08|9.28|10.89|9.09|11.08|9.28|10.82|9.02|0
1666338600000|2022-10-21 07:50:00|10.88|9.08|10.7|8.9|10.9|9.1|10.69|8.89|0
1666338900000|2022-10-21 07:55:00|10.71|8.91|10.59|8.79|10.78|8.98|10.58|8.78|0
1666339200000|2022-10-21 08:00:00|10.52|8.72|10.49|8.69|10.6|8.8|10.44|8.64|0
1666339500000|2022-10-21 08:05:00|10.48|8.68|10.44|8.64|10.49|8.69|10.37|8.57|0
1666339800000|2022-10-21 08:10:00|10.41|8.61|10.4|8.6|10.49|8.69|10.37|8.57|0
1666340100000|2022-10-21 08:15:00|10.36|8.56|10.57|8.77|10.67|8.87|10.22|8.42|0
1666340400000|2022-10-21 08:20:00|10.58|8.78|10.42|8.62|10.58|8.78|10.36|8.56|0
1666340700000|2022-10-21 08:25:00|10.41|8.61|10.43|8.63|10.45|8.65|10.35|8.55|0
1666341000000|2022-10-21 08:30:00|10.44|8.64|10.35|8.55|10.44|8.64|10.31|8.51|0
1666341300000|2022-10-21 08:35:00|10.34|8.54|10.34|8.54|10.43|8.63|10.32|8.52|0
1666341600000|2022-10-21 08:40:00|10.33|8.53|10.32|8.52|10.34|8.54|10.29|8.49|0
1666341900000|2022-10-21 08:45:00|10.31|8.51|10.41|8.61|10.41|8.61|10.29|8.49|0
1666342200000|2022-10-21 08:50:00|10.4|8.6|10.3|8.5|10.42|8.62|10.29|8.49|0
1666342500000|2022-10-21 08:55:00|10.29|8.49|10.35|8.55|10.36|8.56|10.29|8.49|0
1666342800000|2022-10-21 09:00:00|10.37|8.57|10.35|8.55|10.46|8.66|10.33|8.53|0
1666343100000|2022-10-21 09:05:00|10.34|8.54|10.36|8.56|10.4|8.6|10.18|8.38|0
1666343400000|2022-10-21 09:10:00|10.35|8.55|10.35|8.55|10.46|8.66|10.31|8.51|0
1666343700000|2022-10-21 09:15:00|10.36|8.56|10.21|8.41|10.37|8.57|10.21|8.41|0
1666344000000|2022-10-21 09:20:00|10.26|8.46|10.2|8.4|10.3|8.5|10.15|8.35|0
1666344300000|2022-10-21 09:25:00|10.21|8.41|10.39|8.59|10.39|8.59|10.2|8.4|0
1666344600000|2022-10-21 09:30:00|10.37|8.57|10.34|8.54|10.41|8.61|10.24|8.44|0
1666344900000|2022-10-21 09:35:00|10.35|8.55|10.33|8.53|10.43|8.63|10.27|8.47|0
1666345200000|2022-10-21 09:40:00|10.32|8.52|10.26|8.46|10.32|8.52|10.21|8.41|0
1666345500000|2022-10-21 09:45:00|10.28|8.48|10.37|8.57|10.4|8.6|10.25|8.45|0
1666345800000|2022-10-21 09:50:00|10.36|8.56|10.55|8.75|10.56|8.76|10.31|8.51|0
1666346100000|2022-10-21 09:55:00|10.56|8.76|10.5|8.7|10.56|8.76|10.48|8.68|0
1666346400000|2022-10-21 10:00:00|10.51|8.71|10.58|8.78|10.6|8.8|10.46|8.66|0
1666346700000|2022-10-21 10:05:00|10.57|8.77|10.48|8.68|10.6|8.8|10.45|8.65|0
1666347000000|2022-10-21 10:10:00|10.49|8.69|10.41|8.61|10.49|8.69|10.38|8.58|0
1666347300000|2022-10-21 10:15:00|10.38|8.58|10.14|8.34|10.42|8.62|10.07|8.27|0
1666347600000|2022-10-21 10:20:00|10.15|8.35|10.11|8.31|10.22|8.42|10.1|8.3|0
1666347900000|2022-10-21 10:25:00|10.1|8.3|10.17|8.37|10.17|8.37|10.07|8.27|0
1666348200000|2022-10-21 10:30:00|10.19|8.39|10.09|8.29|10.21|8.41|10.07|8.27|0
1666348500000|2022-10-21 10:35:00|10.1|8.3|10.21|8.41|10.22|8.42|10.07|8.27|0
1666348800000|2022-10-21 10:40:00|10.2|8.4|10.15|8.35|10.25|8.45|10.13|8.33|0
1666349100000|2022-10-21 10:45:00|10.14|8.34|10.14|8.34|10.18|8.38|10.08|8.28|0
1666349400000|2022-10-21 10:50:00|10.15|8.35|10.37|8.57|10.4|8.6|10.12|8.32|0
1666349700000|2022-10-21 10:55:00|10.38|8.58|10.4|8.6|10.48|8.68|10.33|8.53|0
1666350000000|2022-10-21 11:00:00|10.39|8.59|10.37|8.57|10.45|8.65|10.28|8.48|0
1666350300000|2022-10-21 11:05:00|10.32|8.52|10.36|8.56|10.48|8.68|10.32|8.52|0
1666350600000|2022-10-21 11:10:00|10.35|8.55|10.23|8.43|10.36|8.56|10.23|8.43|0
1666350900000|2022-10-21 11:15:00|10.24|8.44|10.45|8.65|10.46|8.66|10.24|8.44|0
1666351200000|2022-10-21 11:20:00|10.46|8.66|10.51|8.71|10.62|8.82|10.39|8.59|0
1666351500000|2022-10-21 11:25:00|10.52|8.72|10.52|8.72|10.57|8.77|10.45|8.65|0
1666351800000|2022-10-21 11:30:00|10.51|8.71|10.53|8.73|10.57|8.77|10.43|8.63|0
1666352100000|2022-10-21 11:35:00|10.52|8.72|10.5|8.7|10.63|8.83|10.47|8.67|0
1666352400000|2022-10-21 11:40:00|10.51|8.71|10.44|8.64|10.55|8.75|10.42|8.62|0
1666352700000|2022-10-21 11:45:00|10.45|8.65|10.43|8.63|10.57|8.77|10.41|8.61|0
1666353000000|2022-10-21 11:50:00|10.44|8.64|10.3|8.5|10.47|8.67|10.27|8.47|0
1666353300000|2022-10-21 11:55:00|10.29|8.49|10.17|8.37|10.29|8.49|10.15|8.35|0
1666353600000|2022-10-21 12:00:00|10.18|8.38|10.06|8.26|10.22|8.42|10|8.2|0
1666353900000|2022-10-21 12:05:00|10.04|8.24|10.08|8.28|10.1|8.3|10.04|8.24|0
1666354200000|2022-10-21 12:10:00|10.07|8.27|9.94|8.14|10.07|8.27|9.93|8.13|0
1666354500000|2022-10-21 12:15:00|9.92|8.12|9.84|8.04|9.96|8.16|9.75|7.95|0
1666354800000|2022-10-21 12:20:00|9.83|8.03|10.21|8.41|10.33|8.53|9.72|7.92|0
1666355100000|2022-10-21 12:25:00|10.2|8.4|10.2|8.4|10.29|8.49|10.18|8.38|0
1666355400000|2022-10-21 12:30:00|10.21|8.41|10.16|8.36|10.26|8.46|10.09|8.29|0
1666355700000|2022-10-21 12:35:00|10.17|8.37|10.2|8.4|10.24|8.44|10.13|8.33|0
1666356000000|2022-10-21 12:40:00|10.22|8.42|10.29|8.49|10.4|8.6|10.15|8.35|0
1666356300000|2022-10-21 12:45:00|10.3|8.5|10.2|8.4|10.38|8.58|10.16|8.36|0
1666356600000|2022-10-21 12:50:00|10.19|8.39|10.17|8.37|10.2|8.4|10.05|8.25|0
1666356900000|2022-10-21 12:55:00|10.16|8.36|10.63|8.83|10.67|8.87|10.08|8.28|0
1666357200000|2022-10-21 13:00:00|10.65|8.85|10.77|8.97|11.83|10.03|10.65|8.85|0
1666357500000|2022-10-21 13:05:00|10.75|8.95|11.47|9.67|11.62|9.82|10.73|8.93|0
1666357800000|2022-10-21 13:10:00|11.45|9.65|10.77|8.97|11.57|9.77|10.62|8.82|0
1666358100000|2022-10-21 13:15:00|10.78|8.98|10.55|8.75|10.92|9.12|10.5|8.7|0
1666358400000|2022-10-21 13:20:00|10.52|8.72|10.69|8.89|11.02|9.22|10.52|8.72|0
1666358700000|2022-10-21 13:25:00|10.76|8.96|10.8|9|10.97|9.17|10.73|8.93|0
1666359000000|2022-10-21 13:30:00|10.82|9.02|10.55|8.75|11.05|9.25|10.24|8.44|0
1666359300000|2022-10-21 13:35:00|10.53|8.73|10.89|9.09|11.1|9.3|10.32|8.52|0
1666359600000|2022-10-21 13:40:00|10.91|9.11|11.32|9.52|11.38|9.58|10.41|8.61|0
1666359900000|2022-10-21 13:45:00|11.29|9.49|11.67|9.87|12.01|10.21|11.26|9.46|0
1666360200000|2022-10-21 13:50:00|11.78|9.98|12|10.2|12.74|10.94|10.82|9.02|0
1666360500000|2022-10-21 13:55:00|12.09|10.29|12.55|10.75|12.55|10.75|11.88|10.08|0
1666360800000|2022-10-21 14:00:00|12.62|10.82|12.67|10.87|12.75|10.95|12.41|10.61|0
1666361100000|2022-10-21 14:05:00|12.68|10.88|13.03|11.23|13.29|11.49|12.56|10.76|0
1666361400000|2022-10-21 14:10:00|13.04|11.24|13.27|11.47|13.29|11.49|12.85|11.05|0
1666361700000|2022-10-21 14:15:00|13.31|11.51|13.04|11.24|13.35|11.55|12.95|11.15|0
1666362000000|2022-10-21 14:20:00|13.08|11.28|12.4|10.6|13.22|11.42|12.37|10.57|0
1666362300000|2022-10-21 14:25:00|12.34|10.54|12.02|10.22|12.41|10.61|12|10.2|0
1666362600000|2022-10-21 14:30:00|12.01|10.21|11.93|10.13|12.41|10.61|11.88|10.08|0
1666362900000|2022-10-21 14:35:00|11.92|10.12|11.87|10.07|12.01|10.21|11.53|9.73|0
1666363200000|2022-10-21 14:40:00|11.91|10.11|12.02|10.22|12.21|10.41|11.74|9.94|0
1666363500000|2022-10-21 14:45:00|12|10.2|12.36|10.56|12.41|10.61|11.92|10.12|0
1666363800000|2022-10-21 14:50:00|12.34|10.54|12.32|10.52|12.56|10.76|12.28|10.48|0
1666364100000|2022-10-21 14:55:00|12.33|10.53|11.74|9.94|12.39|10.59|11.64|9.84|0
1666364400000|2022-10-21 15:00:00|11.77|9.97|11.38|9.58|11.8|10|11.26|9.46|0
1666364700000|2022-10-21 15:05:00|11.37|9.57|11.59|9.79|11.64|9.84|11.27|9.47|0
1666365000000|2022-10-21 15:10:00|11.58|9.78|11.77|9.97|11.95|10.15|11.57|9.77|0
1666365300000|2022-10-21 15:15:00|11.69|9.89|11.94|10.14|12.21|10.41|11.68|9.88|0
1666365600000|2022-10-21 15:20:00|11.93|10.13|12.08|10.28|12.35|10.55|11.71|9.91|0
1666365900000|2022-10-21 15:25:00|12.11|10.31|12.22|10.42|12.54|10.74|11.99|10.19|0
1666366200000|2022-10-21 15:30:00|12.23|10.43|12.68|10.88|12.85|11.05|12.22|10.42|0
1666366500000|2022-10-21 15:35:00|12.71|10.91|12.25|10.45|12.73|10.93|12.16|10.36|0
1666366800000|2022-10-21 15:40:00|12.27|10.47|12.88|11.08|13.01|11.21|12.19|10.39|0
1666367100000|2022-10-21 15:45:00|12.9|11.1|13.09|11.29|13.13|11.33|12.72|10.92|0
1666367400000|2022-10-21 15:50:00|13.11|11.31|13.01|11.21|13.27|11.47|12.88|11.08|0
1666367700000|2022-10-21 15:55:00|12.95|11.15|13.32|11.52|13.33|11.53|12.88|11.08|0
1666368000000|2022-10-21 16:00:00|13.41|11.61|13.84|12.04|13.98|12.18|13.41|11.61|0
1666368300000|2022-10-21 16:05:00|13.85|12.05|13.5|11.7|13.85|12.05|13.43|11.63|0
1666368600000|2022-10-21 16:10:00|13.51|11.71|13.49|11.69|13.55|11.75|13.14|11.34|0
1666368900000|2022-10-21 16:15:00|13.51|11.71|13.15|11.35|13.52|11.72|13.09|11.29|0
1666369200000|2022-10-21 16:20:00|13.14|11.34|13.52|11.72|13.57|11.77|13|11.2|0
1666369500000|2022-10-21 16:25:00|13.47|11.67|13.03|11.23|13.61|11.81|13|11.2|0
1666369800000|2022-10-21 16:30:00|13.06|11.26|13.45|11.65|13.49|11.69|13|11.2|0
1666370100000|2022-10-21 16:35:00|13.47|11.67|13.26|11.46|13.82|12.02|13.21|11.41|0
1666370400000|2022-10-21 16:40:00|13.3|11.5|13.7|11.9|13.79|11.99|13.3|11.5|0
1666370700000|2022-10-21 16:45:00|13.73|11.93|14.12|12.32|14.22|12.42|13.73|11.93|0
1666371000000|2022-10-21 16:50:00|14.15|12.35|14.29|12.49|14.35|12.55|14.14|12.34|0
1666371300000|2022-10-21 16:55:00|14.26|12.46|13.95|12.15|14.38|12.58|13.88|12.08|0
1666371600000|2022-10-21 17:00:00|13.98|12.18|14.29|12.49|14.3|12.5|13.95|12.15|0
1666371900000|2022-10-21 17:05:00|14.27|12.47|13.96|12.16|14.3|12.5|13.94|12.14|0
1666372200000|2022-10-21 17:10:00|13.99|12.19|13.87|12.07|14.05|12.25|13.86|12.06|0
1666372500000|2022-10-21 17:15:00|13.93|12.13|14.09|12.29|14.09|12.29|13.67|11.87|0
1666372800000|2022-10-21 17:20:00|14.07|12.27|13.74|11.94|14.18|12.38|13.72|11.92|0
1666373100000|2022-10-21 17:25:00|13.75|11.95|14|12.2|14.09|12.29|13.7|11.9|0
1666373400000|2022-10-21 17:30:00|13.99|12.19|14.01|12.21|14.32|12.52|13.99|12.19|0
1666373700000|2022-10-21 17:35:00|13.99|12.19|14.09|12.29|14.15|12.35|13.92|12.12|0
1666374000000|2022-10-21 17:40:00|14.11|12.31|14.17|12.37|14.35|12.55|14.11|12.31|0
1666374300000|2022-10-21 17:45:00|14.19|12.39|14.51|12.71|14.54|12.74|14.19|12.39|0
1666374600000|2022-10-21 17:50:00|14.53|12.73|14.57|12.77|14.71|12.91|14.5|12.7|0
1666374900000|2022-10-21 17:55:00|14.58|12.78|14.68|12.88|14.68|12.88|14.46|12.66|0
1666375200000|2022-10-21 18:00:00|14.69|12.89|14.83|13.03|14.89|13.09|14.65|12.85|0
1666375500000|2022-10-21 18:05:00|14.82|13.02|15.03|13.23|15.06|13.26|14.82|13.02|0
1666375800000|2022-10-21 18:10:00|15.04|13.24|14.99|13.19|15.09|13.29|14.96|13.16|0
1666570800000|2022-10-24 00:20:00|17.6|15.6|17.55|15.55|17.68|15.68|17.44|15.44|0
1666571100000|2022-10-24 00:25:00|17.51|15.51|17.71|15.71|17.73|15.73|17.49|15.49|0
1666571400000|2022-10-24 00:30:00|17.73|15.73|17.62|15.62|17.76|15.76|17.57|15.57|0
1666571700000|2022-10-24 00:35:00|17.63|15.63|17.81|15.81|17.91|15.91|17.63|15.63|0
1666572000000|2022-10-24 00:40:00|17.83|15.83|17.55|15.55|17.83|15.83|17.47|15.47|0
1666572300000|2022-10-24 00:45:00|17.54|15.54|17.26|15.26|17.54|15.54|17.25|15.25|0
1666572600000|2022-10-24 00:50:00|17.28|15.28|17.28|15.28|17.41|15.41|17.26|15.26|0
1666572900000|2022-10-24 00:55:00|17.31|15.31|17.34|15.34|17.37|15.37|17.2|15.2|0
1666573200000|2022-10-24 01:00:00|17.28|15.28|17.33|15.33|17.34|15.34|17.2|15.2|0
1666573500000|2022-10-24 01:05:00|17.32|15.32|17.29|15.29|17.39|15.39|17.23|15.23|0
1666573800000|2022-10-24 01:10:00|17.28|15.28|17.34|15.34|17.34|15.34|17.21|15.21|0
1666574100000|2022-10-24 01:15:00|17.32|15.32|16.82|14.82|17.32|15.32|16.81|14.81|0
1666574400000|2022-10-24 01:20:00|16.84|14.84|16.77|14.77|16.95|14.95|16.71|14.71|0
1666574700000|2022-10-24 01:25:00|16.73|14.73|16.91|14.91|16.95|14.95|16.71|14.71|0
1666575000000|2022-10-24 01:30:00|16.88|14.88|17.25|15.25|17.25|15.25|16.76|14.76|0
1666575300000|2022-10-24 01:35:00|17.24|15.24|17.31|15.31|17.48|15.48|17.21|15.21|0
1666575600000|2022-10-24 01:40:00|17.29|15.29|17.21|15.21|17.37|15.37|17.18|15.18|0
1666575900000|2022-10-24 01:45:00|17.19|15.19|17.13|15.13|17.31|15.31|17.08|15.08|0
1666576200000|2022-10-24 01:50:00|17.12|15.12|17.12|15.12|17.21|15.21|17.05|15.05|0
1666576500000|2022-10-24 01:55:00|17.13|15.13|17|15|17.18|15.18|16.97|14.97|0
1666576800000|2022-10-24 02:00:00|17.02|15.02|16.67|14.67|17.02|15.02|16.66|14.66|0
1666577100000|2022-10-24 02:05:00|16.65|14.65|16.74|14.74|16.79|14.79|16.65|14.65|0
1666577400000|2022-10-24 02:10:00|16.75|14.75|16.69|14.69|16.85|14.85|16.63|14.63|0
1666577700000|2022-10-24 02:15:00|16.7|14.7|16.88|14.88|16.88|14.88|16.61|14.61|0
1666578000000|2022-10-24 02:20:00|16.85|14.85|16.72|14.72|16.85|14.85|16.72|14.72|0
1666578300000|2022-10-24 02:25:00|16.68|14.68|16.89|14.89|16.89|14.89|16.68|14.68|0
1666578600000|2022-10-24 02:30:00|16.88|14.88|16.86|14.86|16.95|14.95|16.84|14.84|0
1666578900000|2022-10-24 02:35:00|16.85|14.85|16.75|14.75|16.95|14.95|16.75|14.75|0
1666579200000|2022-10-24 02:40:00|16.72|14.72|16.78|14.78|16.87|14.87|16.72|14.72|0
1666579500000|2022-10-24 02:45:00|16.79|14.79|16.92|14.92|17.01|15.01|16.79|14.79|0
1666579800000|2022-10-24 02:50:00|16.94|14.94|16.94|14.94|17.02|15.02|16.92|14.92|0
1666580100000|2022-10-24 02:55:00|16.95|14.95|16.78|14.78|17|15|16.75|14.75|0
1666580400000|2022-10-24 03:00:00|16.8|14.8|16.71|14.71|16.84|14.84|16.7|14.7|0
1666580700000|2022-10-24 03:05:00|16.72|14.72|16.33|14.33|16.73|14.73|16.33|14.33|0
1666581000000|2022-10-24 03:10:00|16.32|14.32|16.15|14.15|16.39|14.39|16.11|14.11|0
1666581300000|2022-10-24 03:15:00|16.14|14.14|16.23|14.23|16.27|14.27|16.14|14.14|0
1666581600000|2022-10-24 03:20:00|16.21|14.21|16.28|14.28|16.3|14.3|16.2|14.2|0
1666581900000|2022-10-24 03:25:00|16.27|14.27|16.32|14.32|16.36|14.36|16.23|14.23|0
1666582200000|2022-10-24 03:30:00|16.3|14.3|16.32|14.32|16.39|14.39|16.26|14.26|0
1666582500000|2022-10-24 03:35:00|16.3|14.3|16.23|14.23|16.36|14.36|16.23|14.23|0
1666582800000|2022-10-24 03:40:00|16.26|14.26|16.14|14.14|16.26|14.26|16.08|14.08|0
1666583100000|2022-10-24 03:45:00|16.15|14.15|16.33|14.33|16.33|14.33|16.14|14.14|0
1666583400000|2022-10-24 03:50:00|16.32|14.32|16.28|14.28|16.34|14.34|16.25|14.25|0
1666583700000|2022-10-24 03:55:00|16.27|14.27|16.25|14.25|16.31|14.31|16.13|14.13|0
1666584000000|2022-10-24 04:00:00|16.21|14.21|16.25|14.25|16.3|14.3|16.21|14.21|0
1666584300000|2022-10-24 04:05:00|16.24|14.24|16.07|14.07|16.24|14.24|16.07|14.07|0
1666584600000|2022-10-24 04:10:00|16.06|14.06|16.24|14.24|16.28|14.28|16.06|14.06|0
1666584900000|2022-10-24 04:15:00|16.21|14.21|16.33|14.33|16.36|14.36|16.1|14.1|0
1666585200000|2022-10-24 04:20:00|16.34|14.34|16.4|14.4|16.4|14.4|16.34|14.34|0
1666585500000|2022-10-24 04:25:00|16.39|14.39|16.37|14.37|16.4|14.4|16.36|14.36|0
1666585800000|2022-10-24 04:30:00|16.36|14.36|16.71|14.71|16.85|14.85|16.36|14.36|0
1666586100000|2022-10-24 04:35:00|16.69|14.69|16.78|14.78|16.88|14.88|16.68|14.68|0
1666586400000|2022-10-24 04:40:00|16.79|14.79|16.86|14.86|16.88|14.88|16.69|14.69|0
1666586700000|2022-10-24 04:45:00|16.88|14.88|17.21|15.21|17.39|15.39|16.88|14.88|0
1666587000000|2022-10-24 04:50:00|17.18|15.18|17.02|15.02|17.21|15.21|17.02|15.02|0
1666587300000|2022-10-24 04:55:00|17.03|15.03|17.03|15.03|17.13|15.13|16.97|14.97|0
1666587600000|2022-10-24 05:00:00|17|15|16.98|14.98|17.09|15.09|16.94|14.94|0
1666587900000|2022-10-24 05:05:00|16.97|14.97|16.63|14.63|16.98|14.98|16.63|14.63|0
1666588200000|2022-10-24 05:10:00|16.6|14.6|16.32|14.32|16.6|14.6|16.22|14.22|0
1666588500000|2022-10-24 05:15:00|16.34|14.34|16.26|14.26|16.44|14.44|16.26|14.26|0
1666588800000|2022-10-24 05:20:00|16.29|14.29|16.37|14.37|16.41|14.41|16.27|14.27|0
1666589100000|2022-10-24 05:25:00|16.39|14.39|16.38|14.38|16.4|14.4|16.26|14.26|0
1666589400000|2022-10-24 05:30:00|16.36|14.36|16.42|14.42|16.46|14.46|16.3|14.3|0
1666589700000|2022-10-24 05:35:00|16.44|14.44|16.38|14.38|16.47|14.47|16.27|14.27|0
1666590000000|2022-10-24 05:40:00|16.39|14.39|16.33|14.33|16.42|14.42|16.28|14.28|0
1666590300000|2022-10-24 05:45:00|16.32|14.32|16.41|14.41|16.44|14.44|16.31|14.31|0
1666590600000|2022-10-24 05:50:00|16.39|14.39|16.09|14.09|16.42|14.42|16.08|14.08|0
1666590900000|2022-10-24 05:55:00|16.08|14.08|16.15|14.15|16.17|14.17|15.97|13.97|0
1666591200000|2022-10-24 06:00:00|16.17|14.17|16.48|14.48|16.48|14.48|15.99|13.99|0
1666591500000|2022-10-24 06:05:00|16.49|14.49|16.37|14.37|16.49|14.49|16.29|14.29|0
1666591800000|2022-10-24 06:10:00|16.35|14.35|16.35|14.35|16.55|14.55|16.32|14.32|0
1666592100000|2022-10-24 06:15:00|16.33|14.33|16.56|14.56|16.84|14.84|16.27|14.27|0
1666592400000|2022-10-24 06:20:00|16.58|14.58|16.75|14.75|16.99|14.99|16.58|14.58|0
1666592700000|2022-10-24 06:25:00|16.76|14.76|16.9|14.9|16.96|14.96|16.75|14.75|0
1666593000000|2022-10-24 06:30:00|16.92|14.92|16.83|14.83|17.18|15.18|16.71|14.71|0
1666593300000|2022-10-24 06:35:00|16.81|14.81|16.95|14.95|16.98|14.98|16.68|14.68|0
1666593600000|2022-10-24 06:40:00|16.98|14.98|16.81|14.81|17.01|15.01|16.81|14.81|0
1666593900000|2022-10-24 06:45:00|16.8|14.8|16.6|14.6|16.87|14.87|16.55|14.55|0
1666594200000|2022-10-24 06:50:00|16.57|14.57|16.44|14.44|16.7|14.7|16.38|14.38|0
1666594500000|2022-10-24 06:55:00|16.43|14.43|16.56|14.56|16.59|14.59|16.35|14.35|0
1666594800000|2022-10-24 07:00:00|16.7|14.7|17.07|15.07|17.3|15.3|16.68|14.68|0
1666595100000|2022-10-24 07:05:00|16.97|15.17|16.76|14.96|17.27|15.47|16.75|14.95|0
1666595400000|2022-10-24 07:10:00|16.64|14.84|16.5|14.7|16.81|15.01|16.33|14.53|0
1666595700000|2022-10-24 07:15:00|16.39|14.59|15.81|14.01|16.51|14.71|15.74|13.94|0
1666596000000|2022-10-24 07:20:00|15.8|14|15.57|13.77|15.93|14.13|15.57|13.77|0
1666596300000|2022-10-24 07:25:00|15.54|13.74|15.55|13.75|15.6|13.8|15.31|13.51|0
1666596600000|2022-10-24 07:30:00|15.48|13.68|15.79|13.99|15.86|14.06|15.48|13.68|0
1666596900000|2022-10-24 07:35:00|15.84|14.04|15.84|14.04|16|14.2|15.66|13.86|0
1666597200000|2022-10-24 07:40:00|15.81|14.01|15.62|13.82|15.91|14.11|15.54|13.74|0
1666597500000|2022-10-24 07:45:00|15.63|13.83|15.84|14.04|15.84|14.04|15.33|13.53|0
1666597800000|2022-10-24 07:50:00|15.82|14.02|15.92|14.12|16.03|14.23|15.77|13.97|0
1666598100000|2022-10-24 07:55:00|15.88|14.08|15.79|13.99|15.91|14.11|15.75|13.95|0
1666598400000|2022-10-24 08:00:00|15.76|13.96|15.57|13.77|15.88|14.08|15.41|13.61|0
1666598700000|2022-10-24 08:05:00|15.56|13.76|15.62|13.82|15.64|13.84|15.31|13.51|0
1666599000000|2022-10-24 08:10:00|15.6|13.8|15.48|13.68|15.64|13.84|15.25|13.45|0
1666599300000|2022-10-24 08:15:00|15.51|13.71|15.14|13.34|15.61|13.81|15.04|13.24|0
1666599600000|2022-10-24 08:20:00|15.15|13.35|14.95|13.15|15.19|13.39|14.87|13.07|0
1666599900000|2022-10-24 08:25:00|14.92|13.12|14.87|13.07|15|13.2|14.77|12.97|0
1666600200000|2022-10-24 08:30:00|14.81|13.01|14.96|13.16|14.98|13.18|14.73|12.93|0
1666600500000|2022-10-24 08:35:00|14.94|13.14|15.13|13.33|15.26|13.46|14.74|12.94|0
1666600800000|2022-10-24 08:40:00|15.14|13.34|15.26|13.46|15.26|13.46|14.89|13.09|0
1666601100000|2022-10-24 08:45:00|15.25|13.45|15.36|13.56|15.38|13.58|15.17|13.37|0
1666601400000|2022-10-24 08:50:00|15.37|13.57|15.55|13.75|15.55|13.75|15.32|13.52|0
1666601700000|2022-10-24 08:55:00|15.58|13.78|15.59|13.79|15.81|14.01|15.56|13.76|0
1666602000000|2022-10-24 09:00:00|15.58|13.78|15.66|13.86|15.66|13.86|15.47|13.67|0
1666602300000|2022-10-24 09:05:00|15.65|13.85|15.63|13.83|15.74|13.94|15.53|13.73|0
1666602600000|2022-10-24 09:10:00|15.65|13.85|15.5|13.7|15.79|13.99|15.49|13.69|0
1666602900000|2022-10-24 09:15:00|15.49|13.69|15.26|13.46|15.5|13.7|15.21|13.41|0
1666603200000|2022-10-24 09:20:00|15.27|13.47|15.27|13.47|15.38|13.58|15.23|13.43|0
1666603500000|2022-10-24 09:25:00|15.28|13.48|15.24|13.44|15.47|13.67|15.23|13.43|0
1666603800000|2022-10-24 09:30:00|15.23|13.43|15.55|13.75|15.6|13.8|15.17|13.37|0
1666604100000|2022-10-24 09:35:00|15.51|13.71|15.65|13.85|15.69|13.89|15.41|13.61|0
1666604400000|2022-10-24 09:40:00|15.63|13.83|15.88|14.08|15.88|14.08|15.59|13.79|0
1666604700000|2022-10-24 09:45:00|15.86|14.06|16.09|14.29|16.09|14.29|15.83|14.03|0
1666605000000|2022-10-24 09:50:00|16.12|14.32|16.51|14.71|16.55|14.75|15.98|14.18|0
1666605300000|2022-10-24 09:55:00|16.5|14.7|16.4|14.6|16.83|15.03|16.4|14.6|0
1666605600000|2022-10-24 10:00:00|16.44|14.64|16.41|14.61|16.71|14.91|16.32|14.52|0
1666605900000|2022-10-24 10:05:00|16.37|14.57|16.17|14.37|16.38|14.58|16.1|14.3|0
1666606200000|2022-10-24 10:10:00|16.18|14.38|16.32|14.52|17.01|15.21|16.16|14.36|0
1666606500000|2022-10-24 10:15:00|16.3|14.5|16.87|15.07|16.87|15.07|16.3|14.5|0
1666606800000|2022-10-24 10:20:00|16.9|15.1|16.95|15.15|17.08|15.28|16.81|15.01|0
1666607100000|2022-10-24 10:25:00|16.96|15.16|16.79|14.99|17.02|15.22|16.78|14.98|0
1666607400000|2022-10-24 10:30:00|16.78|14.98|16.93|15.13|17.25|15.45|16.78|14.98|0
1666607700000|2022-10-24 10:35:00|16.92|15.12|16.96|15.16|17.1|15.3|16.86|15.06|0
1666608000000|2022-10-24 10:40:00|16.97|15.17|16.72|14.92|17.01|15.21|16.67|14.87|0
1666608300000|2022-10-24 10:45:00|16.7|14.9|16.68|14.88|16.72|14.92|16.59|14.79|0
1666608600000|2022-10-24 10:50:00|16.65|14.85|16.9|15.1|17.03|15.23|16.65|14.85|0
1666608900000|2022-10-24 10:55:00|16.92|15.12|17.36|15.56|17.37|15.57|16.91|15.11|0
1666609200000|2022-10-24 11:00:00|17.33|15.53|17.36|15.56|17.44|15.64|17.18|15.38|0
1666609500000|2022-10-24 11:05:00|17.37|15.57|16.95|15.15|17.47|15.67|16.94|15.14|0
1666609800000|2022-10-24 11:10:00|16.94|15.14|17.03|15.23|17.18|15.38|16.85|15.05|0
1666610100000|2022-10-24 11:15:00|17.04|15.24|17.18|15.38|17.31|15.51|16.96|15.16|0
1666610400000|2022-10-24 11:20:00|17.2|15.4|17.29|15.49|17.37|15.57|17.09|15.29|0
1666610700000|2022-10-24 11:25:00|17.28|15.48|17.52|15.72|17.63|15.83|17.18|15.38|0
1666611000000|2022-10-24 11:30:00|17.55|15.75|18.02|16.22|18.12|16.32|17.45|15.65|0
1666611300000|2022-10-24 11:35:00|17.99|16.19|17.94|16.14|18.13|16.33|17.9|16.1|0
1666611600000|2022-10-24 11:40:00|17.93|16.13|18.28|16.48|18.28|16.48|17.85|16.05|0
1666611900000|2022-10-24 11:45:00|18.25|16.45|18.4|16.6|18.7|16.9|18.17|16.37|0
1666612200000|2022-10-24 11:50:00|18.45|16.65|18.07|16.27|18.45|16.65|18.03|16.23|0
1666612500000|2022-10-24 11:55:00|18.05|16.25|18.07|16.27|18.33|16.53|18.04|16.24|0
1666612800000|2022-10-24 12:00:00|18.03|16.23|17.95|16.15|18.1|16.3|17.82|16.02|0
1666613100000|2022-10-24 12:05:00|17.97|16.17|18.06|16.26|18.23|16.43|17.95|16.15|0
1666613400000|2022-10-24 12:10:00|18.03|16.23|18.05|16.25|18.23|16.43|18.02|16.22|0
1666613700000|2022-10-24 12:15:00|18.03|16.23|17.69|15.89|18.15|16.35|17.63|15.83|0
1666614000000|2022-10-24 12:20:00|17.67|15.87|17.21|15.41|17.67|15.87|17.14|15.34|0
1666614300000|2022-10-24 12:25:00|17.22|15.42|17.36|15.56|17.36|15.56|17.13|15.33|0
1666614600000|2022-10-24 12:30:00|17.35|15.55|17.16|15.36|17.35|15.55|17.05|15.25|0
1666614900000|2022-10-24 12:35:00|17.19|15.39|17.14|15.34|17.43|15.63|17.03|15.23|0
1666615200000|2022-10-24 12:40:00|17.16|15.36|17.48|15.68|17.52|15.72|17.16|15.36|0
1666615500000|2022-10-24 12:45:00|17.51|15.71|17.43|15.63|17.62|15.82|17.4|15.6|0
1666615800000|2022-10-24 12:50:00|17.44|15.64|17.57|15.77|17.9|16.1|17.38|15.58|0
1666616100000|2022-10-24 12:55:00|17.56|15.76|17.82|16.02|17.82|16.02|17.45|15.65|0
1666616400000|2022-10-24 13:00:00|17.8|16|17.76|15.96|17.81|16.01|17.51|15.71|0
1666616700000|2022-10-24 13:05:00|17.75|15.95|17.49|15.69|17.77|15.97|17.23|15.43|0
1666617000000|2022-10-24 13:10:00|17.51|15.71|17.34|15.54|17.54|15.74|17.3|15.5|0
1666617300000|2022-10-24 13:15:00|17.33|15.53|17.12|15.32|17.34|15.54|17|15.2|0
1666617600000|2022-10-24 13:20:00|17.11|15.31|17.15|15.35|17.26|15.46|17.03|15.23|0
1666617900000|2022-10-24 13:25:00|17.1|15.3|16.98|15.18|17.15|15.35|16.88|15.08|0
1666618200000|2022-10-24 13:30:00|17.04|15.24|16.85|15.05|17.09|15.29|16.5|14.7|0
1666618500000|2022-10-24 13:35:00|16.84|15.04|17.73|15.93|18.22|16.42|16.82|15.02|0
1666618800000|2022-10-24 13:40:00|17.7|15.9|17.03|15.23|17.7|15.9|16.7|14.9|0
1666619100000|2022-10-24 13:45:00|17.67|15.87|17.61|15.81|18.84|17.04|17.52|15.72|0
1666619400000|2022-10-24 13:50:00|17.62|15.82|18.27|16.47|18.32|16.52|17.35|15.55|0
1666619700000|2022-10-24 13:55:00|18.29|16.49|18.36|16.56|19.15|17.33|18.08|16.28|0
1666620000000|2022-10-24 14:00:00|18.46|16.66|16.64|14.84|18.46|16.66|16.64|14.84|0
1666620300000|2022-10-24 14:05:00|16.62|14.82|16.27|14.47|17|15.2|16.09|14.29|0
1666620600000|2022-10-24 14:10:00|16.3|14.5|16.9|15.1|16.9|15.1|16.21|14.41|0
1666620900000|2022-10-24 14:15:00|16.87|15.07|17.08|15.28|17.19|15.39|16.11|14.31|0
1666621200000|2022-10-24 14:20:00|17.04|15.24|16.21|14.41|17.1|15.3|15.98|14.18|0
1666621500000|2022-10-24 14:25:00|16.19|14.39|16.82|15.02|16.87|15.07|16.06|14.26|0
1666621800000|2022-10-24 14:30:00|16.76|14.96|17.21|15.41|17.26|15.46|16.56|14.76|0
1666622100000|2022-10-24 14:35:00|17.24|15.44|17.78|15.98|17.96|16.16|17.24|15.44|0
1666622400000|2022-10-24 14:40:00|17.77|15.97|17.43|15.63|17.98|16.18|17.13|15.33|0
1666622700000|2022-10-24 14:45:00|17.4|15.6|17.09|15.29|17.43|15.63|16.95|15.15|0
1666623000000|2022-10-24 14:50:00|17.06|15.26|17.88|16.08|18.12|16.32|17.06|15.26|0
1666623300000|2022-10-24 14:55:00|17.93|16.13|18.26|16.46|18.37|16.57|17.59|15.79|0
1666623600000|2022-10-24 15:00:00|18.27|16.47|18.09|16.29|18.49|16.69|17.85|16.05|0
1666623900000|2022-10-24 15:05:00|18.11|16.31|17.84|16.04|18.42|16.62|17.75|15.95|0
1666624200000|2022-10-24 15:10:00|17.86|16.06|18.22|16.42|18.24|16.44|17.73|15.93|0
1666624500000|2022-10-24 15:15:00|18.19|16.39|17.76|15.96|18.51|16.71|17.49|15.69|0
1666624800000|2022-10-24 15:20:00|17.86|16.06|18.37|16.57|18.37|16.57|17.84|16.04|0
1666625100000|2022-10-24 15:25:00|18.39|16.59|18.06|16.26|18.47|16.67|17.98|16.18|0
1666625400000|2022-10-24 15:30:00|18.04|16.24|17.89|16.09|18.07|16.27|17.75|15.95|0
1666625700000|2022-10-24 15:35:00|17.91|16.11|18.27|16.47|18.42|16.62|17.84|16.04|0
1666626000000|2022-10-24 15:40:00|18.31|16.51|18.07|16.27|18.41|16.61|18.06|16.26|0
1666626300000|2022-10-24 15:45:00|18.06|16.26|18.16|16.36|18.16|16.36|17.7|15.9|0
1666626600000|2022-10-24 15:50:00|18.14|16.34|18.91|17.11|18.93|17.13|18.09|16.29|0
1666626900000|2022-10-24 15:55:00|18.93|17.13|19.11|17.29|19.2|17.37|18.79|16.99|0
1666627200000|2022-10-24 16:00:00|19.13|17.31|18.8|17|19.29|17.45|18.7|16.9|0
1666627500000|2022-10-24 16:05:00|18.79|16.99|18.79|16.99|19.02|17.2|18.7|16.9|0
1666627800000|2022-10-24 16:10:00|18.8|17|19|17.19|19.07|17.25|18.8|17|0
1666628100000|2022-10-24 16:15:00|19.01|17.2|19.29|17.45|19.4|17.55|18.85|17.05|0
1666628400000|2022-10-24 16:20:00|19.33|17.49|19.52|17.67|19.56|17.7|19|17.19|0
1666628700000|2022-10-24 16:25:00|19.54|17.68|19.19|17.37|19.56|17.7|19.18|17.35|0
1666629000000|2022-10-24 16:30:00|19.21|17.38|19.12|17.3|19.3|17.46|18.98|17.17|0
1666629300000|2022-10-24 16:35:00|19.07|17.25|19.03|17.22|19.32|17.48|18.92|17.12|0
1666629600000|2022-10-24 16:40:00|19.01|17.2|19.16|17.33|19.16|17.33|18.75|16.95|0
1666629900000|2022-10-24 16:45:00|19.21|17.38|19.23|17.4|19.3|17.46|19.08|17.27|0
1666630200000|2022-10-24 16:50:00|19.26|17.43|19.41|17.56|19.41|17.56|19.19|17.36|0
1666630500000|2022-10-24 16:55:00|19.39|17.54|18.92|17.12|19.41|17.56|18.87|17.07|0
1666630800000|2022-10-24 17:00:00|18.94|17.13|18.92|17.12|18.95|17.15|18.64|16.84|0
1666631100000|2022-10-24 17:05:00|18.9|17.1|18.52|16.72|18.95|17.15|18.42|16.62|0
1666631400000|2022-10-24 17:10:00|18.54|16.74|18.25|16.45|18.54|16.74|18.1|16.3|0
1666631700000|2022-10-24 17:15:00|18.2|16.4|18.13|16.33|18.28|16.48|18.05|16.25|0
1666632000000|2022-10-24 17:20:00|18.1|16.3|17.98|16.18|18.1|16.3|17.8|16|0
1666632300000|2022-10-24 17:25:00|17.97|16.17|18.05|16.25|18.17|16.37|17.87|16.07|0
1666632600000|2022-10-24 17:30:00|18.03|16.23|17.95|16.15|18.07|16.27|17.75|15.95|0
1666632900000|2022-10-24 17:35:00|17.93|16.13|17.97|16.17|17.97|16.17|17.77|15.97|0
1666633200000|2022-10-24 17:40:00|17.98|16.18|18.21|16.41|18.26|16.46|17.98|16.18|0
1666633500000|2022-10-24 17:45:00|18.25|16.45|18.18|16.38|18.36|16.56|18.03|16.23|0
1666633800000|2022-10-24 17:50:00|18.17|16.37|18.25|16.45|18.33|16.53|18.06|16.26|0
1666634100000|2022-10-24 17:55:00|18.23|16.43|18.08|16.28|18.33|16.53|18.03|16.23|0
1666634400000|2022-10-24 18:00:00|18.1|16.3|18.51|16.71|18.55|16.75|18.05|16.25|0
1666634700000|2022-10-24 18:05:00|18.53|16.73|18.53|16.73|18.65|16.85|18.46|16.66|0
1666635000000|2022-10-24 18:10:00|18.55|16.75|18.55|16.75|18.58|16.78|18.39|16.59|0
1666635300000|2022-10-24 18:15:00|18.53|16.73|18.54|16.74|18.65|16.85|18.51|16.71|0
1666635600000|2022-10-24 18:20:00|18.56|16.76|18.61|16.81|18.61|16.81|18.43|16.63|0
1666635900000|2022-10-24 18:25:00|18.59|16.79|18.71|16.91|18.82|17.02|18.54|16.74|0
1666636200000|2022-10-24 18:30:00|18.68|16.88|18.83|17.03|18.87|17.07|18.66|16.86|0
1666636500000|2022-10-24 18:35:00|18.81|17.01|19.35|17.51|19.37|17.53|18.71|16.91|0
1666636800000|2022-10-24 18:40:00|19.33|17.49|19.8|17.91|19.93|18.03|19.17|17.34|0
1666637100000|2022-10-24 18:45:00|19.81|17.93|19.96|18.06|19.96|18.06|19.65|17.78|0
1666637400000|2022-10-24 18:50:00|19.94|18.05|19.89|17.99|19.94|18.05|19.72|17.84|0
1666637700000|2022-10-24 18:55:00|19.91|18.01|20.19|18.27|20.32|18.39|19.81|17.93|0
1666638000000|2022-10-24 19:00:00|20.21|18.29|20.4|18.46|20.44|18.49|20.15|18.23|0
1666638300000|2022-10-24 19:05:00|20.46|18.51|20.28|18.35|20.46|18.51|20.21|18.28|0
1666638600000|2022-10-24 19:10:00|20.3|18.37|20.56|18.6|20.56|18.6|20.28|18.35|0
1666638900000|2022-10-24 19:15:00|20.54|18.58|20.75|18.77|20.81|18.83|20.5|18.55|0
1666639200000|2022-10-24 19:20:00|20.73|18.76|20.5|18.55|20.73|18.76|20.37|18.43|0
1666639500000|2022-10-24 19:25:00|20.52|18.56|20.5|18.55|20.71|18.74|20.42|18.48|0
1666639800000|2022-10-24 19:30:00|20.48|18.53|20.36|18.42|20.56|18.6|20.23|18.3|0
1666640100000|2022-10-24 19:35:00|20.35|18.41|20.19|18.27|20.38|18.44|20.17|18.25|0
1666640400000|2022-10-24 19:40:00|20.21|18.29|19.97|18.06|20.21|18.29|19.95|18.05|0
1666640700000|2022-10-24 19:45:00|19.93|18.03|19.8|17.91|20.14|18.22|19.78|17.89|0
1666641000000|2022-10-24 19:50:00|19.83|17.94|18.89|17.09|19.95|18.05|18.87|17.07|0
1666641300000|2022-10-24 19:55:00|18.87|17.07|19.23|17.4|19.4|17.55|18.85|17.05|0
1666641600000|2022-10-24 20:00:00|19.36|17.52|19.28|17.45|19.36|17.52|19.23|17.4|0
1666641900000|2022-10-24 20:05:00|19.27|17.43|19.16|17.33|19.3|17.46|19.12|17.3|0
1666642200000|2022-10-24 20:10:00|19.12|17.3|19.21|17.38|19.28|17.45|19.1|17.28|0
1666642500000|2022-10-24 20:15:00|19.19|17.36|19.43|17.43|19.43|17.43|19.19|17.31|0
1666642800000|2022-10-24 20:20:00|19.42|17.42|19.33|17.33|19.45|17.45|19.32|17.32|0
1666643100000|2022-10-24 20:25:00|19.31|17.31|19.29|17.29|19.33|17.33|19.28|17.28|0
1666643400000|2022-10-24 20:30:00|19.28|17.28|19.28|17.28|19.29|17.29|19.28|17.28|0
1666643700000|2022-10-24 20:35:00|19.19|17.19|19|17|19.19|17.19|19|17|0
1666644000000|2022-10-24 20:40:00|19.02|17.02|19.02|17.02|19.07|17.07|18.98|16.98|0
1666644300000|2022-10-24 20:45:00|19|17|19.1|17.1|19.12|17.12|18.98|16.98|0
1666644600000|2022-10-24 20:50:00|19.08|17.08|19.07|17.07|19.12|17.12|19.05|17.05|0
1666644900000|2022-10-24 20:55:00|19.08|17.08|19.11|17.11|19.15|17.15|19.05|17.05|0
1666645200000|2022-10-24 21:00:00|19.13|17.13|19.12|17.12|19.15|17.15|19.1|17.1|0
1666645500000|2022-10-24 21:05:00|19.15|17.15|19.23|17.23|19.23|17.23|19.14|17.14|0
1666645800000|2022-10-24 21:10:00|19.22|17.22|19.28|17.28|19.29|17.29|19.2|17.2|0
1666646100000|2022-10-24 21:15:00|19.3|17.3|19.3|17.3|19.31|17.31|19.25|17.25|0
1666646400000|2022-10-24 21:20:00|19.29|17.29|19.29|17.29|19.32|17.32|19.25|17.25|0
1666646700000|2022-10-24 21:25:00|19.3|17.3|19.26|17.26|19.3|17.3|19.25|17.25|0
1666647000000|2022-10-24 21:30:00|19.25|17.25|19.25|17.25|19.25|17.25|19.24|17.24|0
1666647300000|2022-10-24 21:35:00|19.26|17.26|19.27|17.27|19.27|17.27|19.26|17.26|0
1666647600000|2022-10-24 21:40:00|19.26|17.26|19.26|17.26|19.27|17.27|19.25|17.25|0
1666647900000|2022-10-24 21:45:00|19.25|17.25|19.26|17.26|19.26|17.26|19.25|17.25|0
1666648200000|2022-10-24 21:50:00|19.25|17.25|19.25|17.25|19.26|17.26|19.25|17.25|0
1666648500000|2022-10-24 21:55:00|19.24|17.24|19.17|17.17|19.24|17.24|19.17|17.17|0
1666648800000|2022-10-24 22:00:00|19.08|17.08|19.02|17.02|19.14|17.14|19|17|0
1666649100000|2022-10-24 22:05:00|19.01|17.01|19.13|17.13|19.13|17.13|18.99|16.99|0
1666649400000|2022-10-24 22:10:00|19.14|17.14|19.21|17.21|19.23|17.23|19.14|17.14|0
1666649700000|2022-10-24 22:15:00|19.23|17.23|19.14|17.14|19.23|17.23|19.09|17.09|0
1666650000000|2022-10-24 22:20:00|19.13|17.13|19.27|17.27|19.33|17.33|19.13|17.13|0
1666650300000|2022-10-24 22:25:00|19.28|17.28|19.23|17.23|19.3|17.3|19.19|17.19|0
1666650600000|2022-10-24 22:30:00|19.24|17.24|19.26|17.26|19.33|17.33|19.16|17.16|0
1666650900000|2022-10-24 22:35:00|19.28|17.28|19.38|17.38|19.4|17.4|19.23|17.23|0
1666651200000|2022-10-24 22:40:00|19.36|17.36|19.57|17.57|19.63|17.63|19.33|17.33|0
1666651500000|2022-10-24 22:45:00|19.59|17.59|19.59|17.59|19.64|17.64|19.57|17.57|0
1666651800000|2022-10-24 22:50:00|19.6|17.6|19.59|17.59|19.63|17.63|19.52|17.52|0
1666652100000|2022-10-24 22:55:00|19.6|17.6|19.68|17.68|19.68|17.68|19.6|17.6|0
1666652400000|2022-10-24 23:00:00|19.64|17.64|19.59|17.59|19.64|17.64|19.57|17.57|0
1666652700000|2022-10-24 23:05:00|19.6|17.6|19.75|17.75|19.75|17.75|19.59|17.59|0
1666653000000|2022-10-24 23:10:00|19.73|17.73|19.69|17.69|19.84|17.84|19.62|17.62|0
1666653300000|2022-10-24 23:15:00|19.71|17.71|19.58|17.58|19.71|17.71|19.55|17.55|0
1666653600000|2022-10-24 23:20:00|19.57|17.57|19.6|17.6|19.61|17.61|19.53|17.53|0
1666653900000|2022-10-24 23:25:00|19.62|17.62|19.57|17.57|19.64|17.64|19.55|17.55|0
1666654200000|2022-10-24 23:30:00|19.55|17.55|19.61|17.61|19.64|17.64|19.52|17.52|0
1666654500000|2022-10-24 23:35:00|19.62|17.62|19.53|17.53|19.62|17.62|19.51|17.51|0
1666654800000|2022-10-24 23:40:00|19.51|17.51|19.44|17.44|19.55|17.55|19.44|17.44|0
1666655100000|2022-10-24 23:45:00|19.43|17.43|19.35|17.35|19.44|17.44|19.29|17.29|0
1666655400000|2022-10-24 23:50:00|19.34|17.34|19.43|17.43|19.48|17.48|19.34|17.34|0
1666655700000|2022-10-24 23:55:00|19.42|17.42|19.39|17.39|19.48|17.48|19.39|17.39|0
1666656000000|2022-10-25 00:00:00|19.41|17.41|19.01|17.01|19.41|17.41|18.99|16.99|0
1666656300000|2022-10-25 00:05:00|19.03|17.03|19.37|17.37|19.41|17.41|18.96|16.96|0
1666656600000|2022-10-25 00:10:00|19.41|17.41|19.27|17.27|19.41|17.41|19.21|17.21|0
1666656900000|2022-10-25 00:15:00|19.25|17.25|19.15|17.15|19.3|17.3|19.15|17.15|0
1666657200000|2022-10-25 00:20:00|19.11|17.11|19.3|17.3|19.33|17.33|19.11|17.11|0
1666657500000|2022-10-25 00:25:00|19.29|17.29|19.58|17.58|19.72|17.72|19.29|17.29|0
1666657800000|2022-10-25 00:30:00|19.56|17.56|19.65|17.65|19.88|17.88|19.56|17.56|0
1666658100000|2022-10-25 00:35:00|19.64|17.64|19.61|17.61|19.72|17.72|19.58|17.58|0
1666658400000|2022-10-25 00:40:00|19.63|17.63|19.68|17.68|19.74|17.74|19.62|17.62|0
1666658700000|2022-10-25 00:45:00|19.7|17.7|19.71|17.71|19.82|17.82|19.63|17.63|0
1666659000000|2022-10-25 00:50:00|19.72|17.72|19.54|17.54|19.72|17.72|19.47|17.47|0
1666659300000|2022-10-25 00:55:00|19.61|17.61|19.61|17.61|19.7|17.7|19.54|17.54|0
1666659600000|2022-10-25 01:00:00|19.6|17.6|19.52|17.52|19.7|17.7|19.5|17.5|0
1666659900000|2022-10-25 01:05:00|19.5|17.5|19.1|17.1|19.56|17.56|19.09|17.09|0
1666660200000|2022-10-25 01:10:00|19.12|17.12|19.09|17.09|19.22|17.22|19.09|17.09|0
1666660500000|2022-10-25 01:15:00|19.05|17.05|18.78|16.78|19.09|17.09|18.42|16.42|0
1666660800000|2022-10-25 01:20:00|18.79|16.79|18.78|16.78|18.88|16.88|18.67|16.67|0
1666661100000|2022-10-25 01:25:00|18.76|16.76|18.85|16.85|18.94|16.94|18.74|16.74|0
1666661400000|2022-10-25 01:30:00|18.86|16.86|18.86|16.86|18.95|16.95|18.62|16.62|0
1666661700000|2022-10-25 01:35:00|18.88|16.88|18.55|16.55|18.89|16.89|18.49|16.49|0
1666662000000|2022-10-25 01:40:00|18.59|16.59|18.91|16.91|18.94|16.94|18.59|16.59|0
1666662300000|2022-10-25 01:45:00|18.89|16.89|18.93|16.93|19.01|17.01|18.89|16.89|0
1666662600000|2022-10-25 01:50:00|18.91|16.91|19.08|17.08|19.11|17.11|18.91|16.91|0
1666662900000|2022-10-25 01:55:00|19.06|17.06|18.96|16.96|19.1|17.1|18.89|16.89|0
1666663200000|2022-10-25 02:00:00|18.98|16.98|18.87|16.87|18.98|16.98|18.82|16.82|0
1666663500000|2022-10-25 02:05:00|18.88|16.88|18.86|16.86|18.92|16.92|18.8|16.8|0
1666663800000|2022-10-25 02:10:00|18.87|16.87|18.78|16.78|18.92|16.92|18.77|16.77|0
1666664100000|2022-10-25 02:15:00|18.82|16.82|18.8|16.8|18.87|16.87|18.72|16.72|0
1666664400000|2022-10-25 02:20:00|18.79|16.79|18.92|16.92|18.94|16.94|18.72|16.72|0
1666664700000|2022-10-25 02:25:00|18.94|16.94|18.91|16.91|19.02|17.02|18.85|16.85|0
1666665000000|2022-10-25 02:30:00|18.92|16.92|18.87|16.87|19.02|17.02|18.82|16.82|0
1666665300000|2022-10-25 02:35:00|18.86|16.86|18.77|16.77|18.87|16.87|18.61|16.61|0
1666665600000|2022-10-25 02:40:00|18.78|16.78|18.9|16.9|18.92|16.92|18.75|16.75|0
1666665900000|2022-10-25 02:45:00|18.94|16.94|18.97|16.97|19|17|18.92|16.92|0
1666666200000|2022-10-25 02:50:00|18.95|16.95|18.94|16.94|18.99|16.99|18.88|16.88|0
1666666500000|2022-10-25 02:55:00|18.95|16.95|19.02|17.02|19.04|17.04|18.92|16.92|0
1666666800000|2022-10-25 03:00:00|19.04|17.04|18.92|16.92|19.04|17.04|18.9|16.9|0
1666667100000|2022-10-25 03:05:00|18.91|16.91|19.11|17.11|19.11|17.11|18.91|16.91|0
1666667400000|2022-10-25 03:10:00|19.09|17.09|19.05|17.05|19.11|17.11|18.97|16.97|0
1666667700000|2022-10-25 03:15:00|19.04|17.04|19.31|17.31|19.31|17.31|19.04|17.04|0
1666668000000|2022-10-25 03:20:00|19.29|17.29|19.4|17.4|19.43|17.43|19.24|17.24|0
1666668300000|2022-10-25 03:25:00|19.38|17.38|19.48|17.48|19.57|17.57|19.36|17.36|0
1666668600000|2022-10-25 03:30:00|19.47|17.47|19.5|17.5|19.64|17.64|19.47|17.47|0
1666668900000|2022-10-25 03:35:00|19.52|17.52|19.41|17.41|19.56|17.56|19.41|17.41|0
1666669200000|2022-10-25 03:40:00|19.4|17.4|19.39|17.39|19.45|17.45|19.36|17.36|0
1666669500000|2022-10-25 03:45:00|19.4|17.4|19.36|17.36|19.45|17.45|19.34|17.34|0
1666669800000|2022-10-25 03:50:00|19.38|17.38|19.4|17.4|19.47|17.47|19.34|17.34|0
1666670100000|2022-10-25 03:55:00|19.39|17.39|19.39|17.39|19.41|17.41|19.32|17.32|0
1666670400000|2022-10-25 04:00:00|19.36|17.36|19.53|17.53|19.53|17.53|19.32|17.32|0
1666670700000|2022-10-25 04:05:00|19.52|17.52|19.57|17.57|19.59|17.59|19.51|17.51|0
1666671000000|2022-10-25 04:10:00|19.62|17.62|19.53|17.53|19.63|17.63|19.46|17.46|0
1666671300000|2022-10-25 04:15:00|19.55|17.55|19.55|17.55|19.57|17.57|19.41|17.41|0
1666671600000|2022-10-25 04:20:00|19.57|17.57|19.73|17.73|19.73|17.73|19.55|17.55|0
1666671900000|2022-10-25 04:25:00|19.71|17.71|19.64|17.64|19.74|17.74|19.6|17.6|0
1666672200000|2022-10-25 04:30:00|19.69|17.69|19.62|17.62|19.72|17.72|19.62|17.62|0
1666672500000|2022-10-25 04:35:00|19.6|17.6|19.51|17.51|19.6|17.6|19.51|17.51|0
1666672800000|2022-10-25 04:40:00|19.5|17.5|19.51|17.51|19.53|17.53|19.46|17.46|0
1666673100000|2022-10-25 04:45:00|19.53|17.53|19.48|17.48|19.53|17.53|19.46|17.46|0
1666673400000|2022-10-25 04:50:00|19.49|17.49|19.47|17.47|19.51|17.51|19.46|17.46|0
1666673700000|2022-10-25 04:55:00|19.46|17.46|19.51|17.51|19.51|17.51|19.44|17.44|0
1666674000000|2022-10-25 05:00:00|19.5|17.5|19.49|17.49|19.61|17.61|19.4|17.4|0
1666674300000|2022-10-25 05:05:00|19.47|17.47|19.21|17.21|19.51|17.51|19.2|17.2|0
1666674600000|2022-10-25 05:10:00|19.19|17.19|19.25|17.25|19.28|17.28|19.11|17.11|0
1666674900000|2022-10-25 05:15:00|19.23|17.23|19.23|17.23|19.33|17.33|19.21|17.21|0
1666675200000|2022-10-25 05:20:00|19.21|17.21|19.36|17.36|19.42|17.42|19.12|17.12|0
1666675500000|2022-10-25 05:25:00|19.37|17.37|19.19|17.19|19.4|17.4|19.17|17.17|0
1666675800000|2022-10-25 05:30:00|19.17|17.17|19.24|17.24|19.28|17.28|19.1|17.1|0
1666676100000|2022-10-25 05:35:00|19.28|17.28|19.35|17.35|19.35|17.35|19.21|17.21|0
1666676400000|2022-10-25 05:40:00|19.33|17.33|19.21|17.21|19.35|17.35|19.17|17.17|0
1666676700000|2022-10-25 05:45:00|19.22|17.22|19.14|17.14|19.24|17.24|19.14|17.14|0
1666677000000|2022-10-25 05:50:00|19.15|17.15|19.07|17.07|19.26|17.26|19.07|17.07|0
1666677300000|2022-10-25 05:55:00|19.08|17.08|19.34|17.34|19.36|17.36|19.07|17.07|0
1666677600000|2022-10-25 06:00:00|19.4|17.4|19.7|17.7|19.77|17.77|19.31|17.31|0
1666677900000|2022-10-25 06:05:00|19.69|17.69|19.61|17.61|19.75|17.75|19.52|17.52|0
1666678200000|2022-10-25 06:10:00|19.59|17.59|19.52|17.52|19.71|17.71|19.5|17.5|0
1666678500000|2022-10-25 06:15:00|19.53|17.53|19.69|17.69|19.71|17.71|19.53|17.53|0
1666678800000|2022-10-25 06:20:00|19.68|17.68|20.12|18.12|20.13|18.13|19.56|17.56|0
1666679100000|2022-10-25 06:25:00|20.13|18.13|20.3|18.3|20.3|18.3|20.12|18.12|0
1666679400000|2022-10-25 06:30:00|20.28|18.28|19.98|17.98|20.37|18.37|19.97|17.97|0
1666679700000|2022-10-25 06:35:00|19.99|17.99|19.94|17.94|19.99|17.99|19.85|17.85|0
1666680000000|2022-10-25 06:40:00|19.95|17.95|20.1|18.1|20.1|18.1|19.88|17.88|0
1666680300000|2022-10-25 06:45:00|20.09|18.09|19.95|17.95|20.15|18.15|19.95|17.95|0
1666680600000|2022-10-25 06:50:00|19.98|17.98|19.81|17.81|20.04|18.04|19.79|17.79|0
1666680900000|2022-10-25 06:55:00|19.79|17.79|19.98|17.98|20.02|18.02|19.76|17.76|0
1666681200000|2022-10-25 07:00:00|20.06|18.06|19.77|17.77|20.2|18.2|19.72|17.72|0
1666681500000|2022-10-25 07:05:00|19.72|17.84|20.07|18.15|20.19|18.27|19.65|17.78|0
1666681800000|2022-10-25 07:10:00|20.05|18.14|19.67|17.8|20.12|18.21|19.56|17.7|0
1666682100000|2022-10-25 07:15:00|19.69|17.82|19.91|18.02|20.2|18.27|19.57|17.71|0
1666682400000|2022-10-25 07:20:00|19.93|18.03|19.81|17.92|19.97|18.07|19.78|17.9|0
1666682700000|2022-10-25 07:25:00|19.82|17.93|19.43|17.58|19.87|17.97|19.43|17.58|0
1666683000000|2022-10-25 07:30:00|19.45|17.6|19.58|17.71|19.6|17.73|19.34|17.5|0
1666683300000|2022-10-25 07:35:00|19.61|17.75|19.69|17.81|19.71|17.83|19.47|17.61|0
1666683600000|2022-10-25 07:40:00|19.65|17.78|19.45|17.59|19.65|17.78|19.34|17.49|0
1666683900000|2022-10-25 07:45:00|19.44|17.61|19.49|17.63|19.5|17.64|19.3|17.46|0
1666684200000|2022-10-25 07:50:00|19.48|17.66|19.46|17.61|19.69|17.81|19.46|17.61|0
1666684500000|2022-10-25 07:55:00|19.48|17.63|19.68|17.81|19.7|17.83|19.42|17.57|0
1666684800000|2022-10-25 08:00:00|19.72|17.84|19.76|17.88|19.76|17.88|19.52|17.66|0
1666685100000|2022-10-25 08:05:00|19.78|17.89|19.8|17.92|19.95|18.05|19.65|17.78|0
1666685400000|2022-10-25 08:10:00|19.81|17.93|19.96|18.06|20|18.1|19.68|17.81|0
1666685700000|2022-10-25 08:15:00|19.94|18.04|19.7|17.82|19.98|18.08|19.68|17.81|0
1666686000000|2022-10-25 08:20:00|19.71|17.83|19.53|17.67|19.72|17.84|19.53|17.67|0
1666686300000|2022-10-25 08:25:00|19.51|17.66|19.48|17.62|19.57|17.71|19.46|17.61|0
1666686600000|2022-10-25 08:30:00|19.47|17.61|19.57|17.7|19.61|17.74|19.46|17.61|0
1666686900000|2022-10-25 08:35:00|19.58|17.71|19.6|17.74|19.62|17.75|19.52|17.66|0
1666687200000|2022-10-25 08:40:00|19.59|17.73|19.59|17.72|19.81|17.92|19.53|17.67|0
1666687500000|2022-10-25 08:45:00|19.57|17.7|19.44|17.59|19.6|17.74|19.42|17.57|0
1666687800000|2022-10-25 08:50:00|19.46|17.6|19.09|17.27|19.53|17.67|19.09|17.27|0
1666688100000|2022-10-25 08:55:00|19.11|17.29|18.96|17.16|19.15|17.32|18.86|17.06|0
1666688400000|2022-10-25 09:00:00|18.95|17.15|18.72|16.92|18.95|17.15|18.7|16.9|0
1666688700000|2022-10-25 09:05:00|18.7|16.9|18.68|16.88|18.79|16.99|18.67|16.87|0
1666689000000|2022-10-25 09:10:00|18.67|16.87|18.7|16.9|18.84|17.04|18.62|16.82|0
1666689300000|2022-10-25 09:15:00|18.69|16.89|18.75|16.95|18.8|17|18.68|16.88|0
1666689600000|2022-10-25 09:20:00|18.77|16.97|18.73|16.93|18.8|17|18.63|16.83|0
1666689900000|2022-10-25 09:25:00|18.75|16.95|18.58|16.78|18.8|17|18.58|16.78|0
1666690200000|2022-10-25 09:30:00|18.6|16.8|18.45|16.65|18.61|16.81|18.38|16.58|0
1666690500000|2022-10-25 09:35:00|18.41|16.61|18.34|16.54|18.41|16.61|18.19|16.39|0
1666690800000|2022-10-25 09:40:00|18.36|16.56|18.21|16.41|18.39|16.59|18.19|16.39|0
1666691100000|2022-10-25 09:45:00|18.23|16.43|18.23|16.43|18.34|16.54|18.13|16.33|0
1666691400000|2022-10-25 09:50:00|18.21|16.41|18.46|16.66|18.48|16.68|18.18|16.38|0
1666691700000|2022-10-25 09:55:00|18.48|16.68|18.36|16.56|18.61|16.81|18.36|16.56|0
1666692000000|2022-10-25 10:00:00|18.39|16.59|18.58|16.78|18.59|16.79|18.29|16.49|0
1666692300000|2022-10-25 10:05:00|18.57|16.77|18.56|16.76|18.63|16.83|18.43|16.63|0
1666692600000|2022-10-25 10:10:00|18.54|16.74|18.31|16.51|18.58|16.78|18.17|16.37|0
1666692900000|2022-10-25 10:15:00|18.29|16.49|18.12|16.32|18.37|16.57|18.12|16.32|0
1666693200000|2022-10-25 10:20:00|18.15|16.35|18.34|16.54|18.34|16.54|18.09|16.29|0
1666693500000|2022-10-25 10:25:00|18.36|16.56|18.46|16.66|18.52|16.72|18.27|16.47|0
1666693800000|2022-10-25 10:30:00|18.45|16.65|18.39|16.59|18.49|16.69|18.38|16.58|0
1666694100000|2022-10-25 10:35:00|18.37|16.57|18.52|16.72|18.57|16.77|18.35|16.55|0
1666694400000|2022-10-25 10:40:00|18.54|16.74|18.64|16.84|18.64|16.84|18.47|16.67|0
1666694700000|2022-10-25 10:45:00|18.62|16.82|18.62|16.82|18.72|16.92|18.57|16.77|0
1666695000000|2022-10-25 10:50:00|18.61|16.81|18.59|16.79|18.71|16.91|18.54|16.74|0
1666695300000|2022-10-25 10:55:00|18.57|16.77|18.72|16.92|18.74|16.94|18.56|16.76|0
1666695600000|2022-10-25 11:00:00|18.74|16.94|18.47|16.67|18.74|16.94|18.45|16.65|0
1666695900000|2022-10-25 11:05:00|18.45|16.65|18.67|16.87|18.67|16.87|18.43|16.63|0
1666696200000|2022-10-25 11:10:00|18.64|16.84|18.69|16.89|18.72|16.92|18.59|16.79|0
1666696500000|2022-10-25 11:15:00|18.7|16.9|18.64|16.84|18.74|16.94|18.59|16.79|0
1666696800000|2022-10-25 11:20:00|18.62|16.82|18.69|16.89|18.74|16.94|18.6|16.8|0
1666697100000|2022-10-25 11:25:00|18.72|16.92|19|17.19|19.03|17.22|18.72|16.92|0
1666697400000|2022-10-25 11:30:00|18.98|17.17|18.87|17.07|18.98|17.17|18.87|17.07|0
1666697700000|2022-10-25 11:35:00|18.86|17.06|19.03|17.22|19.03|17.22|18.86|17.06|0
1666698000000|2022-10-25 11:40:00|19.07|17.25|18.84|17.04|19.09|17.27|18.84|17.04|0
1666698300000|2022-10-25 11:45:00|18.83|17.03|18.68|16.88|18.87|17.07|18.63|16.83|0
1666698600000|2022-10-25 11:50:00|18.67|16.87|18.63|16.83|18.72|16.92|18.6|16.8|0
1666698900000|2022-10-25 11:55:00|18.61|16.81|18.48|16.68|18.61|16.81|18.46|16.66|0
1666699200000|2022-10-25 12:00:00|18.45|16.65|18.31|16.51|18.55|16.75|18.31|16.51|0
1666699500000|2022-10-25 12:05:00|18.33|16.53|18.16|16.36|18.33|16.53|18.11|16.31|0
1666699800000|2022-10-25 12:10:00|18.14|16.34|18.39|16.59|18.39|16.59|17.99|16.19|0
1666700100000|2022-10-25 12:15:00|18.37|16.57|18.51|16.71|18.54|16.74|18.28|16.48|0
1666700400000|2022-10-25 12:20:00|18.49|16.69|18.49|16.69|18.52|16.72|18.39|16.59|0
1666700700000|2022-10-25 12:25:00|18.47|16.67|18.49|16.69|18.57|16.77|18.4|16.6|0
1666701000000|2022-10-25 12:30:00|18.47|16.67|18.39|16.59|18.52|16.72|18.37|16.57|0
1666701300000|2022-10-25 12:35:00|18.38|16.58|18.24|16.44|18.54|16.74|18.24|16.44|0
1666701600000|2022-10-25 12:40:00|18.25|16.45|18.39|16.59|18.46|16.66|18.19|16.39|0
1666701900000|2022-10-25 12:45:00|18.36|16.56|18.62|16.82|18.62|16.82|18.34|16.54|0
1666702200000|2022-10-25 12:50:00|18.6|16.8|18.55|16.75|18.69|16.89|18.52|16.72|0
1666702500000|2022-10-25 12:55:00|18.56|16.76|18.74|16.94|18.76|16.96|18.49|16.69|0
1666702800000|2022-10-25 13:00:00|18.76|16.96|18.87|17.07|18.96|17.16|18.74|16.94|0
1666703100000|2022-10-25 13:05:00|18.89|17.09|19.02|17.21|19.11|17.29|18.87|17.07|0
1666703400000|2022-10-25 13:10:00|19|17.19|19.36|17.52|19.4|17.55|19|17.19|0
1666703700000|2022-10-25 13:15:00|19.38|17.54|19.52|17.66|19.53|17.67|19.25|17.42|0
1666704000000|2022-10-25 13:20:00|19.53|17.67|19.58|17.72|19.64|17.77|19.33|17.48|0
1666704300000|2022-10-25 13:25:00|19.56|17.7|19.38|17.53|19.58|17.72|19.36|17.52|0
1666704600000|2022-10-25 13:30:00|19.49|17.63|19.91|18.01|20.57|18.61|19.43|17.58|0
1666704900000|2022-10-25 13:35:00|19.93|18.03|19.61|17.74|19.95|18.05|19.48|17.63|0
1666705200000|2022-10-25 13:40:00|19.65|17.78|19.97|18.06|20|18.1|19.39|17.54|0
1666705500000|2022-10-25 13:45:00|19.98|18.08|21.26|19.24|21.3|19.27|19.98|18.08|0
1666705800000|2022-10-25 13:50:00|21.28|19.25|21.65|19.58|21.65|19.58|20.83|18.85|0
1666706100000|2022-10-25 13:55:00|21.59|19.53|22.09|19.99|22.39|20.26|21.55|19.49|0
1666706400000|2022-10-25 14:00:00|22.19|20.08|21.92|19.83|22.44|20.3|21.86|19.77|0
1666706700000|2022-10-25 14:05:00|21.9|19.81|20.82|18.84|21.9|19.81|20.59|18.62|0
1666707000000|2022-10-25 14:10:00|20.86|18.87|20.97|18.98|21.09|19.08|20.47|18.52|0
1666707300000|2022-10-25 14:15:00|20.92|18.92|21|19|21.27|19.25|20.86|18.87|0
1666707600000|2022-10-25 14:20:00|21.03|19.03|22.38|20.25|22.38|20.25|20.84|18.85|0
1666707900000|2022-10-25 14:25:00|22.4|20.26|22.75|20.58|22.77|20.6|22.36|20.23|0
1666708200000|2022-10-25 14:30:00|22.77|20.6|22.5|20.36|22.79|20.62|22.29|20.17|0
1666708500000|2022-10-25 14:35:00|22.52|20.38|22.05|19.95|22.52|20.38|21.97|19.87|0
1666708800000|2022-10-25 14:40:00|22.07|19.97|22.15|20.04|22.33|20.21|21.99|19.89|0
1666709100000|2022-10-25 14:45:00|22.11|20|22.62|20.47|22.66|20.51|22.11|20|0
1666709400000|2022-10-25 14:50:00|22.64|20.49|22.79|20.62|22.93|20.75|22.58|20.43|0
1666709700000|2022-10-25 14:55:00|22.77|20.6|21.96|19.86|23|20.81|21.94|19.85|0
1666710000000|2022-10-25 15:00:00|21.98|19.88|22.2|20.09|22.24|20.12|21.85|19.77|0
1666710300000|2022-10-25 15:05:00|22.22|20.1|22.82|20.65|22.88|20.7|22.18|20.07|0
1666710600000|2022-10-25 15:10:00|22.76|20.59|22.57|20.42|22.84|20.67|22.42|20.29|0
1666710900000|2022-10-25 15:15:00|22.59|20.44|22.82|20.65|22.84|20.66|22.53|20.38|0
1666711200000|2022-10-25 15:20:00|22.8|20.63|22.92|20.74|22.92|20.74|22.63|20.48|0
1666711500000|2022-10-25 15:25:00|22.9|20.72|22.16|20.05|22.99|20.8|22.16|20.05|0
1666711800000|2022-10-25 15:30:00|22.14|20.03|22.28|20.16|22.32|20.2|21.99|19.9|0
1666712100000|2022-10-25 15:35:00|22.26|20.14|22.57|20.42|22.63|20.48|22.18|20.07|0
1666712400000|2022-10-25 15:40:00|22.59|20.44|22.57|20.42|22.61|20.46|22.26|20.14|0
1666712700000|2022-10-25 15:45:00|22.55|20.4|22.61|20.46|22.63|20.48|22.36|20.23|0
1666713000000|2022-10-25 15:50:00|22.59|20.44|22.63|20.48|22.67|20.51|22.53|20.38|0
1666713300000|2022-10-25 15:55:00|22.61|20.46|22.34|20.21|22.65|20.49|22.28|20.16|0
1666713600000|2022-10-25 16:00:00|22.36|20.23|22.19|20.08|22.42|20.29|22.13|20.03|0
1666713900000|2022-10-25 16:05:00|22.22|20.1|22.48|20.34|22.65|20.49|22.13|20.03|0
1666714200000|2022-10-25 16:10:00|22.5|20.36|22.57|20.42|22.61|20.45|22.4|20.27|0
1666714500000|2022-10-25 16:15:00|22.59|20.44|22.88|20.7|22.88|20.7|22.52|20.38|0
1666714800000|2022-10-25 16:20:00|22.9|20.72|22.71|20.55|22.94|20.76|22.68|20.52|0
1666715100000|2022-10-25 16:25:00|22.69|20.53|22.5|20.36|22.71|20.55|22.46|20.32|0
1666715400000|2022-10-25 16:30:00|22.48|20.34|22.42|20.28|22.63|20.47|22.4|20.26|0
1666715700000|2022-10-25 16:35:00|22.4|20.26|22.42|20.28|22.52|20.38|22.31|20.19|0
1666716000000|2022-10-25 16:40:00|22.4|20.26|22.46|20.32|22.5|20.36|22.31|20.19|0
1666716300000|2022-10-25 16:45:00|22.48|20.34|22.07|19.96|22.52|20.37|22.04|19.95|0
1666716600000|2022-10-25 16:50:00|22.09|19.98|21.98|19.89|22.21|20.09|21.98|19.89|0
1666716900000|2022-10-25 16:55:00|22.02|19.93|22|19.91|22.11|20|21.92|19.83|0
1666717200000|2022-10-25 17:00:00|22.02|19.93|21.66|19.59|22.33|20.2|21.6|19.54|0
1666717500000|2022-10-25 17:05:00|21.64|19.58|21.96|19.87|22.14|20.04|21.56|19.5|0
1666717800000|2022-10-25 17:10:00|21.94|19.85|21.68|19.61|22.02|19.92|21.68|19.61|0
1666718100000|2022-10-25 17:15:00|21.69|19.62|20.69|18.72|21.78|19.7|20.42|18.48|0
1666718400000|2022-10-25 17:20:00|20.67|18.7|20.54|18.58|20.69|18.72|20.46|18.51|0
1666718700000|2022-10-25 17:25:00|20.55|18.6|20.89|18.9|20.97|18.97|20.55|18.6|0
1666719000000|2022-10-25 17:30:00|20.97|18.97|21.22|19.2|21.3|19.27|20.97|18.97|0
1666719300000|2022-10-25 17:35:00|21.2|19.18|20.67|18.7|21.22|19.2|20.67|18.7|0
1666719600000|2022-10-25 17:40:00|20.71|18.74|20.63|18.67|20.81|18.83|20.51|18.56|0
1666719900000|2022-10-25 17:45:00|20.61|18.65|20.75|18.77|20.75|18.77|20.51|18.56|0
1666720200000|2022-10-25 17:50:00|20.77|18.79|20.84|18.86|20.84|18.86|20.59|18.63|0
1666720500000|2022-10-25 17:55:00|20.86|18.88|20.88|18.89|20.9|18.91|20.65|18.68|0
1666720800000|2022-10-25 18:00:00|20.86|18.88|21.26|19.23|21.28|19.25|20.82|18.84|0
1666721100000|2022-10-25 18:05:00|21.22|19.2|21.4|19.36|21.48|19.43|21.16|19.14|0
1666721400000|2022-10-25 18:10:00|21.38|19.34|21.3|19.27|21.46|19.42|21.26|19.23|0
1666721700000|2022-10-25 18:15:00|21.28|19.25|21.66|19.6|21.72|19.65|21.22|19.2|0
1666722000000|2022-10-25 18:20:00|21.64|19.58|21.7|19.63|21.72|19.65|21.56|19.51|0
1666722300000|2022-10-25 18:25:00|21.72|19.65|21.72|19.65|21.74|19.67|21.56|19.5|0
1666722600000|2022-10-25 18:30:00|21.7|19.63|22.07|19.96|22.07|19.96|21.62|19.56|0
1666722900000|2022-10-25 18:35:00|22.09|19.98|21.94|19.85|22.09|19.98|21.86|19.78|0
1666723200000|2022-10-25 18:40:00|21.92|19.83|21.53|19.48|22.05|19.95|21.51|19.47|0
1666723500000|2022-10-25 18:45:00|21.51|19.47|21.45|19.41|21.51|19.47|21.29|19.27|0
1666723800000|2022-10-25 18:50:00|21.47|19.43|21.61|19.56|21.63|19.57|21.45|19.41|0
1666724100000|2022-10-25 18:55:00|21.59|19.54|21.35|19.32|21.7|19.63|21.33|19.3|0
1666724400000|2022-10-25 19:00:00|21.33|19.3|21.67|19.61|21.67|19.61|21.31|19.28|0
1666724700000|2022-10-25 19:05:00|21.65|19.59|21.9|19.81|21.92|19.83|21.61|19.55|0
1666725000000|2022-10-25 19:10:00|21.88|19.79|22|19.9|22.02|19.92|21.79|19.72|0
1666725300000|2022-10-25 19:15:00|22.04|19.94|21.92|19.83|22.04|19.94|21.77|19.7|0
1666725600000|2022-10-25 19:20:00|21.94|19.85|21.26|19.24|22.08|19.98|21.06|19.06|0
1666725900000|2022-10-25 19:25:00|21.32|19.29|21.54|19.49|21.57|19.51|21.3|19.27|0
1666726200000|2022-10-25 19:30:00|21.63|19.57|21.75|19.68|21.95|19.86|21.48|19.44|0
1666726500000|2022-10-25 19:35:00|21.77|19.69|21.77|19.69|21.81|19.73|21.58|19.53|0
1666726800000|2022-10-25 19:40:00|21.75|19.68|21.81|19.73|21.83|19.75|21.52|19.47|0
1666727100000|2022-10-25 19:45:00|21.79|19.71|21.81|19.73|21.83|19.75|21.58|19.53|0
1666727400000|2022-10-25 19:50:00|21.64|19.58|21.38|19.34|21.87|19.79|21.38|19.34|0
1666727700000|2022-10-25 19:55:00|21.4|19.36|21.66|19.6|21.76|19.69|21.36|19.32|0
1666728000000|2022-10-25 20:00:00|21.62|19.56|20.14|18.22|21.72|19.65|20.01|18.11|0
1666728300000|2022-10-25 20:05:00|20.23|18.31|20.41|18.46|20.68|18.71|20.23|18.31|0
1666728600000|2022-10-25 20:10:00|20.35|18.41|20.38|18.44|20.57|18.61|19.95|18.05|0
1666728900000|2022-10-25 20:15:00|20.44|18.45|20.21|18.21|20.45|18.45|20.2|18.2|0
1666729200000|2022-10-25 20:20:00|20.2|18.2|20.12|18.12|20.25|18.25|20.03|18.03|0
1666729500000|2022-10-25 20:25:00|20.11|18.11|20.32|18.32|20.34|18.34|20.03|18.03|0
1666729800000|2022-10-25 20:30:00|20.31|18.31|20.45|18.45|20.45|18.45|20.25|18.25|0
1666730100000|2022-10-25 20:35:00|20.43|18.43|20.6|18.6|20.66|18.66|20.4|18.4|0
1666730400000|2022-10-25 20:40:00|20.62|18.62|20.65|18.65|20.69|18.69|20.58|18.58|0
1666730700000|2022-10-25 20:45:00|20.66|18.66|20.58|18.58|20.75|18.75|20.54|18.54|0
1666731000000|2022-10-25 20:50:00|20.56|18.56|20.5|18.5|20.6|18.6|20.5|18.5|0
1666731300000|2022-10-25 20:55:00|20.52|18.52|20.64|18.64|20.69|18.69|20.52|18.52|0
1666731600000|2022-10-25 21:00:00|20.63|18.63|20.51|18.51|20.64|18.64|20.48|18.48|0
1666731900000|2022-10-25 21:05:00|20.5|18.5|20.43|18.43|20.52|18.52|20.43|18.43|0
1666732200000|2022-10-25 21:10:00|20.42|18.42|20.38|18.38|20.47|18.47|20.38|18.38|0
1666732500000|2022-10-25 21:15:00|20.35|18.35|20.24|18.24|20.35|18.35|20.22|18.22|0
1666732800000|2022-10-25 21:20:00|20.25|18.25|20.21|18.21|20.3|18.3|20.2|18.2|0
1666733100000|2022-10-25 21:25:00|20.2|18.2|20.12|18.12|20.22|18.22|20.11|18.11|0
1666733400000|2022-10-25 21:30:00|20.13|18.13|20.06|18.06|20.15|18.15|20.06|18.06|0
1666733700000|2022-10-25 21:35:00|20.07|18.07|20.03|18.03|20.11|18.11|20.03|18.03|0
1666734000000|2022-10-25 21:40:00|20|18|20.04|18.04|20.08|18.08|20|18|0
1666734300000|2022-10-25 21:45:00|20.05|18.05|20.17|18.17|20.17|18.17|20.01|18.01|0
1666734600000|2022-10-25 21:50:00|20.15|18.15|20.01|18.01|20.18|18.18|20|18|0
1666734900000|2022-10-25 21:55:00|20.03|18.03|19.93|17.93|20.09|18.09|19.93|17.93|0
1666735200000|2022-10-25 22:00:00|19.72|17.72|19.28|17.28|19.74|17.74|19.2|17.2|0
1666735500000|2022-10-25 22:05:00|19.25|17.25|19.46|17.46|19.53|17.53|19.16|17.16|0
1666735800000|2022-10-25 22:10:00|19.44|17.44|19.32|17.32|19.51|17.51|19.29|17.29|0
1666736100000|2022-10-25 22:15:00|19.34|17.34|19.71|17.71|19.78|17.78|19.27|17.27|0
1666736400000|2022-10-25 22:20:00|19.69|17.69|19.58|17.58|19.75|17.75|19.55|17.55|0
1666736700000|2022-10-25 22:25:00|19.64|17.64|19.67|17.67|19.67|17.67|19.44|17.44|0
1666737000000|2022-10-25 22:30:00|19.69|17.69|19.49|17.49|19.74|17.74|19.44|17.44|0
1666737300000|2022-10-25 22:35:00|19.51|17.51|19.39|17.39|19.53|17.53|19.35|17.35|0
1666737600000|2022-10-25 22:40:00|19.37|17.37|19.25|17.25|19.39|17.39|19.21|17.21|0
1666737900000|2022-10-25 22:45:00|19.26|17.26|19.28|17.28|19.33|17.33|19.21|17.21|0
1666738200000|2022-10-25 22:50:00|19.26|17.26|19.16|17.16|19.37|17.37|19.16|17.16|0
1666738500000|2022-10-25 22:55:00|19.17|17.17|19.16|17.16|19.26|17.26|19.16|17.16|0
1666738800000|2022-10-25 23:00:00|19.17|17.17|19.05|17.05|19.19|17.19|19.04|17.04|0
1666739100000|2022-10-25 23:05:00|19.07|17.07|18.88|16.88|19.14|17.14|18.88|16.88|0
1666739400000|2022-10-25 23:10:00|18.86|16.86|18.82|16.82|18.95|16.95|18.77|16.77|0
1666739700000|2022-10-25 23:15:00|18.81|16.81|19.05|17.05|19.05|17.05|18.81|16.81|0
1666740000000|2022-10-25 23:20:00|19.07|17.07|19.03|17.03|19.07|17.07|18.98|16.98|0
1666740300000|2022-10-25 23:25:00|19.02|17.02|18.96|16.96|19.03|17.03|18.94|16.94|0
1666740600000|2022-10-25 23:30:00|18.94|16.94|19.05|17.05|19.06|17.06|18.93|16.93|0
1666740900000|2022-10-25 23:35:00|19.06|17.06|19.08|17.08|19.13|17.13|19.05|17.05|0
1666741200000|2022-10-25 23:40:00|19.09|17.09|19.02|17.02|19.09|17.09|19.01|17.01|0
1666741500000|2022-10-25 23:45:00|19.03|17.03|19.13|17.13|19.16|17.16|19.03|17.03|0
1666741800000|2022-10-25 23:50:00|19.14|17.14|19.24|17.24|19.27|17.27|19.14|17.14|0
1666742100000|2022-10-25 23:55:00|19.23|17.23|19.11|17.11|19.24|17.24|19.11|17.11|0
1666742400000|2022-10-26 00:00:00|19.13|17.13|19.22|17.22|19.27|17.27|19.13|17.13|0
1666742700000|2022-10-26 00:05:00|19.24|17.24|18.89|16.89|19.27|17.27|18.89|16.89|0
1666743000000|2022-10-26 00:10:00|18.9|16.9|18.94|16.94|18.99|16.99|18.77|16.77|0
1666743300000|2022-10-26 00:15:00|19.01|17.01|19.12|17.12|19.16|17.16|18.95|16.95|0
1666743600000|2022-10-26 00:20:00|19.13|17.13|19.02|17.02|19.13|17.13|19.01|17.01|0
1666743900000|2022-10-26 00:25:00|19.04|17.04|19.06|17.06|19.08|17.08|18.99|16.99|0
1666744200000|2022-10-26 00:30:00|19.04|17.04|18.81|16.81|19.07|17.07|18.81|16.81|0
1666744500000|2022-10-26 00:35:00|18.82|16.82|18.93|16.93|18.99|16.99|18.78|16.78|0
1666744800000|2022-10-26 00:40:00|18.95|16.95|18.8|16.8|19.02|17.02|18.78|16.78|0
1666745100000|2022-10-26 00:45:00|18.78|16.78|18.67|16.67|18.83|16.83|18.61|16.61|0
1666745400000|2022-10-26 00:50:00|18.68|16.68|18.66|16.66|18.73|16.73|18.62|16.62|0
1666745700000|2022-10-26 00:55:00|18.64|16.64|18.69|16.69|18.74|16.74|18.62|16.62|0
1666746000000|2022-10-26 01:00:00|18.71|16.71|18.71|16.71|18.78|16.78|18.67|16.67|0
1666746300000|2022-10-26 01:05:00|18.69|16.69|18.6|16.6|18.69|16.69|18.54|16.54|0
1666746600000|2022-10-26 01:10:00|18.59|16.59|18.74|16.74|18.76|16.76|18.55|16.55|0
1666746900000|2022-10-26 01:15:00|18.72|16.72|18.93|16.93|18.98|16.98|18.72|16.72|0
1666747200000|2022-10-26 01:20:00|18.91|16.91|18.81|16.81|19.02|17.02|18.81|16.81|0
1666747500000|2022-10-26 01:25:00|18.79|16.79|18.79|16.79|18.86|16.86|18.72|16.72|0
1666747800000|2022-10-26 01:30:00|18.81|16.81|19.03|17.03|19.07|17.07|18.8|16.8|0
1666748100000|2022-10-26 01:35:00|19.05|17.05|19.17|17.17|19.18|17.18|19|17|0
1666748400000|2022-10-26 01:40:00|19.19|17.19|19.1|17.1|19.25|17.25|19.05|17.05|0
1666748700000|2022-10-26 01:45:00|19.12|17.12|19.29|17.29|19.33|17.33|19.1|17.1|0
1666749000000|2022-10-26 01:50:00|19.28|17.28|19.2|17.2|19.35|17.35|19.2|17.2|0
1666749300000|2022-10-26 01:55:00|19.21|17.21|19.2|17.2|19.24|17.24|19.13|17.13|0
1666749600000|2022-10-26 02:00:00|19.22|17.22|19.33|17.33|19.41|17.41|19.22|17.22|0
1666749900000|2022-10-26 02:05:00|19.34|17.34|19.31|17.31|19.38|17.38|19.26|17.26|0
1666750200000|2022-10-26 02:10:00|19.33|17.33|19.34|17.34|19.36|17.36|19.27|17.27|0
1666750500000|2022-10-26 02:15:00|19.36|17.36|19.45|17.45|19.48|17.48|19.29|17.29|0
1666750800000|2022-10-26 02:20:00|19.44|17.44|19.27|17.27|19.44|17.44|19.25|17.25|0
1666751100000|2022-10-26 02:25:00|19.29|17.29|19.36|17.36|19.43|17.43|19.27|17.27|0
1666751400000|2022-10-26 02:30:00|19.38|17.38|19.3|17.3|19.38|17.38|19.27|17.27|0
1666751700000|2022-10-26 02:35:00|19.32|17.32|19.3|17.3|19.34|17.34|19.27|17.27|0
1666752000000|2022-10-26 02:40:00|19.32|17.32|19.48|17.48|19.52|17.52|19.3|17.3|0
1666752300000|2022-10-26 02:45:00|19.49|17.49|19.55|17.55|19.57|17.57|19.46|17.46|0
1666752600000|2022-10-26 02:50:00|19.53|17.53|19.39|17.39|19.55|17.55|19.37|17.37|0
1666752900000|2022-10-26 02:55:00|19.4|17.4|19.41|17.41|19.46|17.46|19.36|17.36|0
1666753200000|2022-10-26 03:00:00|19.39|17.39|19.28|17.28|19.44|17.44|19.28|17.28|0
1666753500000|2022-10-26 03:05:00|19.3|17.3|19.3|17.3|19.39|17.39|19.28|17.28|0
1666753800000|2022-10-26 03:10:00|19.32|17.32|19.26|17.26|19.32|17.32|19.25|17.25|0
1666754100000|2022-10-26 03:15:00|19.25|17.25|19.41|17.41|19.43|17.43|19.19|17.19|0
1666754400000|2022-10-26 03:20:00|19.39|17.39|19.4|17.4|19.44|17.44|19.39|17.39|0
1666754700000|2022-10-26 03:25:00|19.39|17.39|19.44|17.44|19.48|17.48|19.37|17.37|0
1666755000000|2022-10-26 03:30:00|19.42|17.42|19.33|17.33|19.46|17.46|19.33|17.33|0
1666755300000|2022-10-26 03:35:00|19.32|17.32|19.24|17.24|19.33|17.33|19.21|17.21|0
1666755600000|2022-10-26 03:40:00|19.23|17.23|19.23|17.23|19.24|17.24|19.16|17.16|0
1666755900000|2022-10-26 03:45:00|19.22|17.22|19.3|17.3|19.3|17.3|19.21|17.21|0
1666756200000|2022-10-26 03:50:00|19.31|17.31|19.35|17.35|19.37|17.37|19.22|17.22|0
1666756500000|2022-10-26 03:55:00|19.33|17.33|19.33|17.33|19.38|17.38|19.29|17.29|0
1666756800000|2022-10-26 04:00:00|19.34|17.34|19.31|17.31|19.36|17.36|19.24|17.24|0
1666757100000|2022-10-26 04:05:00|19.3|17.3|19.28|17.28|19.35|17.35|19.24|17.24|0
1666757400000|2022-10-26 04:10:00|19.29|17.29|19.22|17.22|19.31|17.31|19.22|17.22|0
1666757700000|2022-10-26 04:15:00|19.24|17.24|19.27|17.27|19.29|17.29|19.22|17.22|0
1666758000000|2022-10-26 04:20:00|19.29|17.29|19.27|17.27|19.31|17.31|19.24|17.24|0
1666758300000|2022-10-26 04:25:00|19.26|17.26|19.34|17.34|19.34|17.34|19.22|17.22|0
1666758600000|2022-10-26 04:30:00|19.36|17.36|19.47|17.47|19.48|17.48|19.36|17.36|0
1666758900000|2022-10-26 04:35:00|19.45|17.45|19.32|17.32|19.45|17.45|19.32|17.32|0
1666759200000|2022-10-26 04:40:00|19.33|17.33|19.31|17.31|19.36|17.36|19.26|17.26|0
1666759500000|2022-10-26 04:45:00|19.29|17.29|19.25|17.25|19.33|17.33|19.25|17.25|0
1666759800000|2022-10-26 04:50:00|19.26|17.26|19.31|17.31|19.32|17.32|19.23|17.23|0
1666760100000|2022-10-26 04:55:00|19.3|17.3|19.29|17.29|19.34|17.34|19.25|17.25|0
1666760400000|2022-10-26 05:00:00|19.27|17.27|19.42|17.42|19.48|17.48|19.23|17.23|0
1666760700000|2022-10-26 05:05:00|19.39|17.39|19.19|17.19|19.39|17.39|19.16|17.16|0
1666761000000|2022-10-26 05:10:00|19.2|17.2|19.07|17.07|19.21|17.21|19.07|17.07|0
1666761300000|2022-10-26 05:15:00|19.09|17.09|19.04|17.04|19.12|17.12|18.99|16.99|0
1666761600000|2022-10-26 05:20:00|19.02|17.02|19.07|17.07|19.1|17.1|18.99|16.99|0
1666761900000|2022-10-26 05:25:00|19.06|17.06|19.2|17.2|19.2|17.2|19.06|17.06|0
1666762200000|2022-10-26 05:30:00|19.18|17.18|19.04|17.04|19.2|17.2|19.04|17.04|0
1666762500000|2022-10-26 05:35:00|19.05|17.05|19.09|17.09|19.12|17.12|19|17|0
1666762800000|2022-10-26 05:40:00|19.08|17.08|19.25|17.25|19.25|17.25|19.07|17.07|0
1666763100000|2022-10-26 05:45:00|19.24|17.24|19.21|17.21|19.26|17.26|19.18|17.18|0
1666763400000|2022-10-26 05:50:00|19.19|17.19|19.05|17.05|19.23|17.23|19.03|17.03|0
1666763700000|2022-10-26 05:55:00|19.03|17.03|19.01|17.01|19.11|17.11|18.96|16.96|0
1666764000000|2022-10-26 06:00:00|19|17|19.13|17.13|19.14|17.14|18.93|16.93|0
1666764300000|2022-10-26 06:05:00|19.17|17.17|19.11|17.11|19.17|17.17|19|17|0
1666764600000|2022-10-26 06:10:00|19.1|17.1|19.35|17.35|19.53|17.53|19.09|17.09|0
1666764900000|2022-10-26 06:15:00|19.33|17.33|19.37|17.37|19.46|17.46|19.31|17.31|0
1666765200000|2022-10-26 06:20:00|19.36|17.36|19.01|17.01|19.39|17.39|19.01|17.01|0
1666765500000|2022-10-26 06:25:00|19.03|17.03|19.01|17.01|19.1|17.1|18.93|16.93|0
1666765800000|2022-10-26 06:30:00|18.99|16.99|18.91|16.91|19.28|17.28|17.99|15.99|0
1666766100000|2022-10-26 06:35:00|18.9|16.9|18.13|16.13|18.93|16.93|18.03|16.03|0
1666766400000|2022-10-26 06:40:00|18.11|16.11|18.03|16.03|18.11|16.11|17.98|15.98|0
1666766700000|2022-10-26 06:45:00|18.01|16.01|17.98|15.98|18.09|16.09|17.96|15.96|0
1666767000000|2022-10-26 06:50:00|17.99|15.99|18.12|16.12|18.19|16.19|17.99|15.99|0
1666767300000|2022-10-26 06:55:00|18.11|16.11|18.21|16.21|18.29|16.29|18.09|16.09|0
1666767600000|2022-10-26 07:00:00|18.36|16.36|18.33|16.33|18.58|16.58|18.28|16.28|0
1666767900000|2022-10-26 07:05:00|18.22|16.42|18.29|16.49|18.38|16.58|18.06|16.26|0
1666768200000|2022-10-26 07:10:00|18.23|16.43|18.09|16.29|18.23|16.43|18.04|16.24|0
1666768500000|2022-10-26 07:15:00|18.11|16.31|18.37|16.57|18.43|16.63|18.11|16.31|0
1666768800000|2022-10-26 07:20:00|18.45|16.65|18.7|16.9|18.7|16.9|18.34|16.54|0
1666769100000|2022-10-26 07:25:00|18.64|16.84|18.65|16.85|18.69|16.89|18.41|16.61|0
1666769400000|2022-10-26 07:30:00|18.64|16.84|18.69|16.89|18.76|16.96|18.5|16.7|0
1666769700000|2022-10-26 07:35:00|18.68|16.88|18.68|16.88|18.77|16.97|18.51|16.71|0
1666770000000|2022-10-26 07:40:00|18.65|16.85|18.67|16.87|18.74|16.94|18.53|16.73|0
1666770300000|2022-10-26 07:45:00|18.65|16.85|18.83|17.03|18.86|17.06|18.55|16.75|0
1666770600000|2022-10-26 07:50:00|18.85|17.05|18.92|17.11|18.92|17.11|18.67|16.87|0
1666770900000|2022-10-26 07:55:00|18.9|17.1|18.84|17.04|19.03|17.21|18.79|16.99|0
1666771200000|2022-10-26 08:00:00|18.88|17.08|19.27|17.43|19.28|17.45|18.77|16.97|0
1666771500000|2022-10-26 08:05:00|19.25|17.41|19.3|17.46|19.32|17.48|19.15|17.33|0
1666771800000|2022-10-26 08:10:00|19.28|17.45|18.98|17.17|19.28|17.45|18.9|17.1|0
1666772100000|2022-10-26 08:15:00|18.99|17.18|18.84|17.04|19.04|17.23|18.76|16.96|0
1666772400000|2022-10-26 08:20:00|18.82|17.02|18.97|17.16|18.97|17.16|18.75|16.95|0
1666772700000|2022-10-26 08:25:00|18.96|17.15|19.12|17.3|19.24|17.41|18.91|17.11|0
1666773000000|2022-10-26 08:30:00|19.13|17.31|19.24|17.41|19.24|17.41|19.1|17.28|0
1666773300000|2022-10-26 08:35:00|19.23|17.39|19.45|17.6|19.52|17.66|19.17|17.34|0
1666773600000|2022-10-26 08:40:00|19.43|17.58|19.04|17.23|19.45|17.6|19.03|17.22|0
1666773900000|2022-10-26 08:45:00|19.06|17.24|19.14|17.32|19.2|17.38|18.96|17.16|0
1666774200000|2022-10-26 08:50:00|19.15|17.33|19.37|17.53|19.38|17.54|19.15|17.32|0
1666774500000|2022-10-26 08:55:00|19.39|17.54|19.41|17.56|19.47|17.61|19.28|17.44|0
1666774800000|2022-10-26 09:00:00|19.39|17.54|19.3|17.46|19.41|17.56|19.28|17.44|0
1666775100000|2022-10-26 09:05:00|19.29|17.47|19.25|17.41|19.35|17.51|19.2|17.37|0
1666775400000|2022-10-26 09:10:00|19.24|17.42|18.87|17.07|19.3|17.47|18.77|16.97|0
1666775700000|2022-10-26 09:15:00|18.88|17.08|18.9|17.1|18.98|17.17|18.8|17|0
1666776000000|2022-10-26 09:20:00|18.89|17.09|18.74|16.94|18.9|17.1|18.64|16.84|0
1666776300000|2022-10-26 09:25:00|18.75|16.95|18.63|16.83|18.81|17.01|18.63|16.83|0
1666776600000|2022-10-26 09:30:00|18.64|16.84|18.69|16.89|18.71|16.91|18.5|16.7|0
1666776900000|2022-10-26 09:35:00|18.71|16.91|18.76|16.96|18.8|17|18.61|16.81|0
1666777200000|2022-10-26 09:40:00|18.75|16.95|18.76|16.96|18.85|17.05|18.69|16.89|0
1666777500000|2022-10-26 09:45:00|18.75|16.95|18.83|17.03|18.89|17.09|18.56|16.76|0
1666777800000|2022-10-26 09:50:00|18.88|17.08|18.67|16.87|18.9|17.1|18.6|16.8|0
1666778100000|2022-10-26 09:55:00|18.69|16.89|18.52|16.72|18.8|17|18.52|16.72|0
1666778400000|2022-10-26 10:00:00|18.48|16.68|18.48|16.68|18.54|16.74|18.31|16.51|0
1666778700000|2022-10-26 10:05:00|18.47|16.67|18.62|16.82|18.71|16.91|18.47|16.67|0
1666779000000|2022-10-26 10:10:00|18.59|16.79|18.64|16.84|18.68|16.88|18.36|16.56|0
1666779300000|2022-10-26 10:15:00|18.65|16.85|18.6|16.8|18.71|16.91|18.52|16.72|0
1666779600000|2022-10-26 10:20:00|18.59|16.79|18.58|16.78|18.67|16.87|18.46|16.66|0
1666779900000|2022-10-26 10:25:00|18.6|16.8|18.73|16.93|18.83|17.03|18.59|16.79|0
1666780200000|2022-10-26 10:30:00|18.74|16.94|18.85|17.05|19.01|17.2|18.67|16.87|0
1666780500000|2022-10-26 10:35:00|18.86|17.06|18.69|16.89|18.86|17.06|18.69|16.89|0
1666780800000|2022-10-26 10:40:00|18.72|16.92|19.04|17.23|19.08|17.26|18.69|16.89|0
1666781100000|2022-10-26 10:45:00|19.06|17.24|18.99|17.18|19.13|17.31|18.97|17.16|0
1666781400000|2022-10-26 10:50:00|18.95|17.14|18.96|17.15|19.06|17.24|18.89|17.09|0
1666781700000|2022-10-26 10:55:00|18.95|17.14|18.98|17.18|19.06|17.24|18.83|17.03|0
1666782000000|2022-10-26 11:00:00|18.97|17.16|19.09|17.28|19.14|17.32|18.91|17.11|0
1666782300000|2022-10-26 11:05:00|19.08|17.26|18.82|17.02|19.08|17.26|18.75|16.95|0
1666782600000|2022-10-26 11:10:00|18.79|16.99|18.84|17.04|18.89|17.09|18.75|16.95|0
1666782900000|2022-10-26 11:15:00|18.85|17.05|19.06|17.24|19.06|17.24|18.73|16.93|0
1666783200000|2022-10-26 11:20:00|19.04|17.22|19.3|17.46|19.39|17.54|18.96|17.16|0
1666783500000|2022-10-26 11:25:00|19.28|17.44|19.24|17.41|19.42|17.57|19.07|17.26|0
1666783800000|2022-10-26 11:30:00|19.22|17.39|19.17|17.35|19.52|17.66|19.16|17.34|0
1666784100000|2022-10-26 11:35:00|19.18|17.36|19.05|17.24|19.18|17.36|18.94|17.14|0
1666784400000|2022-10-26 11:40:00|19.03|17.22|18.85|17.05|19.03|17.22|18.82|17.02|0
1666784700000|2022-10-26 11:45:00|18.87|17.07|18.63|16.83|18.9|17.1|18.61|16.81|0
1666785000000|2022-10-26 11:50:00|18.62|16.82|18.5|16.7|18.68|16.88|18.42|16.62|0
1666785300000|2022-10-26 11:55:00|18.52|16.72|18.64|16.84|18.68|16.88|18.47|16.67|0
1666785600000|2022-10-26 12:00:00|18.59|16.79|18.73|16.93|18.75|16.95|18.54|16.74|0
1666785900000|2022-10-26 12:05:00|18.69|16.89|18.69|16.89|18.8|17|18.5|16.7|0
1666786200000|2022-10-26 12:10:00|18.68|16.88|18.88|17.08|18.97|17.17|18.68|16.88|0
1666786500000|2022-10-26 12:15:00|18.92|17.12|18.73|16.93|18.99|17.18|18.66|16.86|0
1666786800000|2022-10-26 12:20:00|18.74|16.94|18.42|16.62|18.75|16.95|18.33|16.53|0
1666787100000|2022-10-26 12:25:00|18.41|16.61|18.41|16.61|18.55|16.75|18.35|16.55|0
1666787400000|2022-10-26 12:30:00|18.43|16.63|18.4|16.6|18.5|16.7|18.18|16.38|0
1666787700000|2022-10-26 12:35:00|18.41|16.61|18.16|16.36|18.46|16.66|18.09|16.29|0
1666788000000|2022-10-26 12:40:00|18.14|16.34|18.83|17.03|19.39|17.54|18.02|16.22|0
1666788300000|2022-10-26 12:45:00|18.82|17.02|18.98|17.17|19.02|17.21|18.72|16.92|0
1666788600000|2022-10-26 12:50:00|18.94|17.14|18.96|17.16|19.13|17.31|18.89|17.09|0
1666788900000|2022-10-26 12:55:00|19|17.19|19.16|17.34|19.2|17.37|18.94|17.14|0
1666789200000|2022-10-26 13:00:00|19.13|17.31|19.33|17.49|19.39|17.54|19.11|17.29|0
1666789500000|2022-10-26 13:05:00|19.31|17.47|19.24|17.4|19.33|17.49|18.94|17.14|0
1666789800000|2022-10-26 13:10:00|19.22|17.39|19.46|17.61|19.61|17.74|19.14|17.32|0
1666790100000|2022-10-26 13:15:00|19.48|17.62|19.27|17.44|19.55|17.69|19.25|17.42|0
1666790400000|2022-10-26 13:20:00|19.29|17.45|19.18|17.35|19.36|17.52|18.99|17.19|0
1666790700000|2022-10-26 13:25:00|19.16|17.34|19.14|17.32|19.27|17.44|19.05|17.23|0
1666791000000|2022-10-26 13:30:00|19.1|17.28|19.91|18.01|20.08|18.17|18.96|17.15|0
1666791300000|2022-10-26 13:35:00|19.83|17.94|19.46|17.61|20.22|18.29|19.29|17.46|0
1666791600000|2022-10-26 13:40:00|19.43|17.58|17.71|15.91|19.46|17.61|17.71|15.91|0
1666791900000|2022-10-26 13:45:00|17.64|15.84|18.61|16.81|18.94|17.14|17.61|15.81|0
1666792200000|2022-10-26 13:50:00|18.64|16.84|18.2|16.4|18.78|16.98|18.2|16.4|0
1666792500000|2022-10-26 13:55:00|18.21|16.41|18.05|16.25|18.56|16.76|17.94|16.14|0
1666792800000|2022-10-26 14:00:00|18.47|16.67|19.09|17.27|19.71|17.83|18.47|16.67|0
1666793100000|2022-10-26 14:05:00|19.07|17.25|19.63|17.76|19.94|18.04|18.83|17.03|0
1666793400000|2022-10-26 14:10:00|19.69|17.81|19.8|17.91|20.05|18.14|19.38|17.54|0
1666793700000|2022-10-26 14:15:00|19.78|17.9|20.24|18.31|20.28|18.35|19.52|17.66|0
1666794000000|2022-10-26 14:20:00|20.18|18.26|19.59|17.72|20.26|18.33|19.59|17.72|0
1666794300000|2022-10-26 14:25:00|19.57|17.71|20.4|18.45|20.59|18.63|19.57|17.71|0
1666794600000|2022-10-26 14:30:00|20.42|18.47|20.18|18.26|20.59|18.63|19.93|18.03|0
1666794900000|2022-10-26 14:35:00|20.12|18.21|20.59|18.63|20.65|18.68|20.07|18.16|0
1666795200000|2022-10-26 14:40:00|20.57|18.61|21.05|19.04|21.09|19.08|20.57|18.61|0
1666795500000|2022-10-26 14:45:00|21.03|19.03|21.21|19.19|21.39|19.35|20.91|18.92|0
1666795800000|2022-10-26 14:50:00|21.23|19.21|21.13|19.12|21.27|19.24|20.89|18.9|0
1666796100000|2022-10-26 14:55:00|21.11|19.1|20.88|18.89|21.11|19.1|20.77|18.79|0
1666796400000|2022-10-26 15:00:00|20.94|18.95|21.79|19.72|22.02|19.92|20.94|18.95|0
1666796700000|2022-10-26 15:05:00|21.81|19.74|22.14|20.04|22.31|20.19|21.64|19.58|0
1666797000000|2022-10-26 15:10:00|22.16|20.05|21.8|19.72|22.51|20.37|21.33|19.3|0
1666797300000|2022-10-26 15:15:00|21.82|19.74|21.76|19.68|21.98|19.89|21.61|19.55|0
1666797600000|2022-10-26 15:20:00|21.8|19.72|21.31|19.28|21.96|19.87|21.23|19.21|0
1666797900000|2022-10-26 15:25:00|21.33|19.3|21.33|19.3|21.54|19.49|21.21|19.19|0
1666798200000|2022-10-26 15:30:00|21.35|19.32|21.72|19.65|21.8|19.73|21.31|19.28|0
1666798500000|2022-10-26 15:35:00|21.68|19.62|21.68|19.61|21.76|19.69|21.43|19.39|0
1666798800000|2022-10-26 15:40:00|21.7|19.63|21.7|19.63|21.93|19.84|21.6|19.54|0
1666799100000|2022-10-26 15:45:00|21.66|19.6|21.45|19.41|21.66|19.6|21.35|19.32|0
1666799400000|2022-10-26 15:50:00|21.49|19.45|21.13|19.11|21.55|19.5|21.13|19.11|0
1666799700000|2022-10-26 15:55:00|21.11|19.1|21.29|19.26|21.32|19.29|21.05|19.04|0
1666800000000|2022-10-26 16:00:00|21.31|19.28|21.47|19.43|21.66|19.59|21.27|19.24|0
1666800300000|2022-10-26 16:05:00|21.43|19.39|21.12|19.11|21.43|19.39|21.02|19.02|0
1666800600000|2022-10-26 16:10:00|21.1|19.09|21.1|19.09|21.41|19.37|21.06|19.06|0
1666800900000|2022-10-26 16:15:00|21.12|19.11|21.22|19.2|21.33|19.29|20.8|18.82|0
1666801200000|2022-10-26 16:20:00|21.18|19.17|21.24|19.22|21.35|19.31|21.14|19.13|0
1666801500000|2022-10-26 16:25:00|21.22|19.2|20.84|18.86|21.26|19.24|20.72|18.75|0
1666801800000|2022-10-26 16:30:00|20.82|18.84|20.9|18.91|21.24|19.22|20.82|18.84|0
1666802100000|2022-10-26 16:35:00|20.92|18.93|20.76|18.78|21.06|19.05|20.68|18.71|0
1666802400000|2022-10-26 16:40:00|20.82|18.84|20.4|18.46|20.84|18.85|20.4|18.46|0
1666802700000|2022-10-26 16:45:00|20.34|18.41|20.07|18.16|20.52|18.57|20.03|18.12|0
1666803000000|2022-10-26 16:50:00|20.01|18.11|19.94|18.04|20.36|18.42|19.78|17.9|0
1666803300000|2022-10-26 16:55:00|19.92|18.02|19.42|17.57|20.03|18.13|19.21|17.38|0
1666803600000|2022-10-26 17:00:00|19.36|17.52|19.27|17.44|19.48|17.62|18.94|17.13|0
1666803900000|2022-10-26 17:05:00|19.24|17.4|19.09|17.27|19.33|17.49|18.94|17.13|0
1666804200000|2022-10-26 17:10:00|19.14|17.32|19.01|17.2|19.39|17.54|18.97|17.17|0
1666804500000|2022-10-26 17:15:00|19.03|17.22|19.1|17.28|19.14|17.32|18.78|16.98|0
1666804800000|2022-10-26 17:20:00|19.14|17.32|18.81|17.01|19.18|17.35|18.72|16.92|0
1666805100000|2022-10-26 17:25:00|18.79|16.99|18.5|16.7|18.79|16.99|18.48|16.68|0
1666805400000|2022-10-26 17:30:00|18.51|16.71|18.27|16.47|18.55|16.75|18.19|16.39|0
1666805700000|2022-10-26 17:35:00|18.15|16.35|18.68|16.88|18.84|17.04|18.15|16.35|0
1666806000000|2022-10-26 17:40:00|18.61|16.81|18.82|17.02|18.91|17.11|18.6|16.8|0
1666806300000|2022-10-26 17:45:00|18.84|17.04|18.58|16.78|18.86|17.06|18.58|16.78|0
1666806600000|2022-10-26 17:50:00|18.56|16.76|19.04|17.23|19.04|17.23|18.56|16.76|0
1666806900000|2022-10-26 17:55:00|19|17.19|18.98|17.18|19.08|17.26|18.72|16.92|0
1666807200000|2022-10-26 18:00:00|19|17.19|19.24|17.41|19.28|17.44|18.93|17.12|0
1666807500000|2022-10-26 18:05:00|19.26|17.43|19.21|17.38|19.32|17.48|19.15|17.33|0
1666807800000|2022-10-26 18:10:00|19.19|17.36|19.15|17.32|19.39|17.55|19.09|17.27|0
1666808100000|2022-10-26 18:15:00|19.13|17.31|18.41|16.61|19.15|17.32|18.41|16.61|0
1666808400000|2022-10-26 18:20:00|18.43|16.63|18.17|16.37|18.47|16.67|18.07|16.27|0
1666808700000|2022-10-26 18:25:00|18.21|16.41|17.94|16.14|18.33|16.53|17.88|16.08|0
1666809000000|2022-10-26 18:30:00|17.92|16.12|17.87|16.07|17.99|16.19|17.83|16.03|0
1666809300000|2022-10-26 18:35:00|17.85|16.05|18.15|16.35|18.26|16.46|17.82|16.02|0
1666809600000|2022-10-26 18:40:00|18.17|16.37|17.58|15.78|18.17|16.37|17.58|15.78|0
1666809900000|2022-10-26 18:45:00|17.6|15.8|17.68|15.88|17.77|15.97|17.53|15.73|0
1666810200000|2022-10-26 18:50:00|17.65|15.85|17.66|15.86|17.7|15.9|17.45|15.65|0
1666810500000|2022-10-26 18:55:00|17.65|15.85|17.7|15.9|17.81|16.01|17.42|15.62|0
1666810800000|2022-10-26 19:00:00|17.65|15.85|17.19|15.39|17.68|15.88|17.1|15.3|0
1666811100000|2022-10-26 19:05:00|17.15|15.35|17.43|15.63|17.46|15.66|17.1|15.3|0
1666811400000|2022-10-26 19:10:00|17.4|15.6|17.51|15.71|17.51|15.71|17.17|15.37|0
1666811700000|2022-10-26 19:15:00|17.53|15.73|18.08|16.28|18.13|16.33|17.46|15.66|0
1666812000000|2022-10-26 19:20:00|18.1|16.3|17.81|16.01|18.1|16.3|17.76|15.96|0
1666812300000|2022-10-26 19:25:00|17.83|16.03|17.89|16.09|17.96|16.16|17.66|15.86|0
1666812600000|2022-10-26 19:30:00|17.91|16.11|17.88|16.08|18.16|16.36|17.86|16.06|0
1666812900000|2022-10-26 19:35:00|17.89|16.09|17.94|16.14|18.04|16.24|17.72|15.92|0
1666813200000|2022-10-26 19:40:00|17.96|16.16|18.28|16.48|18.28|16.48|17.94|16.14|0
1666813500000|2022-10-26 19:45:00|18.23|16.43|18.08|16.28|18.37|16.57|18.03|16.23|0
1666813800000|2022-10-26 19:50:00|18.14|16.34|18.14|16.34|18.16|16.36|17.77|15.97|0
1666814100000|2022-10-26 19:55:00|18.13|16.33|17.29|15.49|18.13|16.33|17.14|15.34|0
1666814400000|2022-10-26 20:00:00|17.32|15.52|17.75|15.95|17.79|15.99|17.32|15.52|0
1666814700000|2022-10-26 20:05:00|17.72|15.92|17.48|15.68|18.29|16.49|17.27|15.47|0
1666815000000|2022-10-26 20:10:00|17.6|15.8|17.73|15.93|17.85|16.05|17.5|15.7|0
1666815300000|2022-10-26 20:15:00|17.82|15.82|17.73|15.73|17.92|15.92|17.73|15.73|0
1666815600000|2022-10-26 20:20:00|17.74|15.74|17.72|15.72|17.8|15.8|17.67|15.67|0
1666815900000|2022-10-26 20:25:00|17.67|15.67|17.88|15.88|18|16|17.65|15.65|0
1666816200000|2022-10-26 20:30:00|17.89|15.89|17.87|15.87|18|16|17.85|15.85|0
1666816500000|2022-10-26 20:35:00|17.86|15.86|17.94|15.94|17.97|15.97|17.85|15.85|0
1666816800000|2022-10-26 20:40:00|17.95|15.95|18|16|18|16|17.91|15.91|0
1666817100000|2022-10-26 20:45:00|17.98|15.98|18.17|16.17|18.18|16.18|17.96|15.96|0
1666817400000|2022-10-26 20:50:00|18.18|16.18|18.22|16.22|18.27|16.27|18.15|16.15|0
1666817700000|2022-10-26 20:55:00|18.2|16.2|18.24|16.24|18.37|16.37|18.1|16.1|0
1666818000000|2022-10-26 21:00:00|18.22|16.22|18.16|16.16|18.22|16.22|18.13|16.13|0
1666818300000|2022-10-26 21:05:00|18.17|16.17|18.16|16.16|18.17|16.17|18.09|16.09|0
1666818600000|2022-10-26 21:10:00|18.15|16.15|18.15|16.15|18.2|16.2|18.12|16.12|0
1666818900000|2022-10-26 21:15:00|18.16|16.16|18.13|16.13|18.16|16.16|18.13|16.13|0
1666819200000|2022-10-26 21:20:00|18.15|16.15|18.13|16.13|18.16|16.16|18.13|16.13|0
1666819500000|2022-10-26 21:25:00|18.14|16.14|18.07|16.07|18.14|16.14|18.02|16.02|0
1666819800000|2022-10-26 21:30:00|18.08|16.08|18.13|16.13|18.13|16.13|18.06|16.06|0
1666820100000|2022-10-26 21:35:00|18.1|16.1|18.02|16.02|18.1|16.1|18.02|16.02|0
1666820400000|2022-10-26 21:40:00|18.01|16.01|17.94|15.94|18.03|16.03|17.92|15.92|0
1666820700000|2022-10-26 21:45:00|17.92|15.92|17.89|15.89|17.97|15.97|17.86|15.86|0
1666821000000|2022-10-26 21:50:00|17.91|15.91|17.75|15.75|17.91|15.91|17.74|15.74|0
1666821300000|2022-10-26 21:55:00|17.76|15.76|17.85|15.85|17.86|15.86|17.76|15.76|0
1666821600000|2022-10-26 22:00:00|17.58|15.58|17.53|15.53|17.8|15.8|17.44|15.44|0
1666821900000|2022-10-26 22:05:00|17.54|15.54|17.65|15.65|17.65|15.65|17.47|15.47|0
1666822200000|2022-10-26 22:10:00|17.64|15.64|17.62|15.62|17.65|15.65|17.6|15.6|0
1666822500000|2022-10-26 22:15:00|17.6|15.6|17.62|15.62|17.62|15.62|17.54|15.54|0
1666822800000|2022-10-26 22:20:00|17.6|15.6|17.85|15.85|17.87|15.87|17.6|15.6|0
1666823100000|2022-10-26 22:25:00|17.83|15.83|18.04|16.04|18.05|16.05|17.83|15.83|0
1666823400000|2022-10-26 22:30:00|18.05|16.05|17.93|15.93|18.05|16.05|17.9|15.9|0
1666823700000|2022-10-26 22:35:00|17.95|15.95|17.98|15.98|17.98|15.98|17.9|15.9|0
1666824000000|2022-10-26 22:40:00|17.97|15.97|17.9|15.9|17.98|15.98|17.88|15.88|0
1666824300000|2022-10-26 22:45:00|17.92|15.92|17.97|15.97|17.98|15.98|17.9|15.9|0
1666824600000|2022-10-26 22:50:00|17.93|15.93|18.15|16.15|18.17|16.17|17.92|15.92|0
1666824900000|2022-10-26 22:55:00|18.13|16.13|18.12|16.12|18.13|16.13|18|16|0
1666825200000|2022-10-26 23:00:00|18.13|16.13|18.53|16.53|18.67|16.67|18.12|16.12|0
1666825500000|2022-10-26 23:05:00|18.51|16.51|18.39|16.39|18.51|16.51|18.39|16.39|0
1666825800000|2022-10-26 23:10:00|18.37|16.37|18.41|16.41|18.46|16.46|18.32|16.32|0
1666826100000|2022-10-26 23:15:00|18.39|16.39|18.32|16.32|18.4|16.4|18.3|16.3|0
1666826400000|2022-10-26 23:20:00|18.3|16.3|18.44|16.44|18.46|16.46|18.3|16.3|0
1666826700000|2022-10-26 23:25:00|18.46|16.46|18.39|16.39|18.47|16.47|18.39|16.39|0
1666827000000|2022-10-26 23:30:00|18.4|16.4|18.66|16.66|18.82|16.82|18.35|16.35|0
1666827300000|2022-10-26 23:35:00|18.64|16.64|18.58|16.58|18.68|16.68|18.54|16.54|0
1666827600000|2022-10-26 23:40:00|18.59|16.59|18.57|16.57|18.63|16.63|18.52|16.52|0
1666827900000|2022-10-26 23:45:00|18.59|16.59|18.5|16.5|18.64|16.64|18.45|16.45|0
1666828200000|2022-10-26 23:50:00|18.52|16.52|18.47|16.47|18.52|16.52|18.4|16.4|0
1666828500000|2022-10-26 23:55:00|18.49|16.49|18.68|16.68|18.68|16.68|18.45|16.45|0
1666828800000|2022-10-27 00:00:00|18.66|16.66|18.42|16.42|18.69|16.69|18.28|16.28|0
1666829100000|2022-10-27 00:05:00|18.4|16.4|18.42|16.42|18.51|16.51|18.36|16.36|0
1666829400000|2022-10-27 00:10:00|18.43|16.43|18.57|16.57|18.62|16.62|18.38|16.38|0
1666829700000|2022-10-27 00:15:00|18.59|16.59|18.87|16.87|18.87|16.87|18.54|16.54|0
1666830000000|2022-10-27 00:20:00|18.88|16.88|18.97|16.97|19.17|17.17|18.87|16.87|0
1666830300000|2022-10-27 00:25:00|18.99|16.99|18.73|16.73|18.99|16.99|18.67|16.67|0
1666830600000|2022-10-27 00:30:00|18.72|16.72|18.6|16.6|18.72|16.72|18.53|16.53|0
1666830900000|2022-10-27 00:35:00|18.59|16.59|18.36|16.36|18.59|16.59|18.26|16.26|0
1666831200000|2022-10-27 00:40:00|18.38|16.38|18.43|16.43|18.45|16.45|18.26|16.26|0
1666831500000|2022-10-27 00:45:00|18.45|16.45|18.36|16.36|18.46|16.46|18.31|16.31|0
1666831800000|2022-10-27 00:50:00|18.38|16.38|18.29|16.29|18.39|16.39|18.26|16.26|0
1666832100000|2022-10-27 00:55:00|18.27|16.27|18.43|16.43|18.44|16.44|18.27|16.27|0
1666832400000|2022-10-27 01:00:00|18.42|16.42|18.79|16.79|18.91|16.91|18.39|16.39|0
1666832700000|2022-10-27 01:05:00|18.77|16.77|18.63|16.63|18.9|16.9|18.6|16.6|0
1666833000000|2022-10-27 01:10:00|18.62|16.62|18.63|16.63|18.69|16.69|18.56|16.56|0
1666833300000|2022-10-27 01:15:00|18.67|16.67|18.75|16.75|18.75|16.75|18.39|16.39|0
1666833600000|2022-10-27 01:20:00|18.74|16.74|18.51|16.51|18.77|16.77|18.48|16.48|0
1666833900000|2022-10-27 01:25:00|18.49|16.49|18.54|16.54|18.6|16.6|18.41|16.41|0
1666834200000|2022-10-27 01:30:00|18.56|16.56|18.53|16.53|18.65|16.65|18.46|16.46|0
1666834500000|2022-10-27 01:35:00|18.52|16.52|18.72|16.72|18.73|16.73|18.49|16.49|0
1666834800000|2022-10-27 01:40:00|18.75|16.75|18.7|16.7|18.82|16.82|18.65|16.65|0
1666835100000|2022-10-27 01:45:00|18.68|16.68|18.58|16.58|18.72|16.72|18.55|16.55|0
1666835400000|2022-10-27 01:50:00|18.61|16.61|18.68|16.68|18.7|16.7|18.54|16.54|0
1666835700000|2022-10-27 01:55:00|18.69|16.69|18.63|16.63|18.77|16.77|18.63|16.63|0
1666836000000|2022-10-27 02:00:00|18.61|16.61|18.54|16.54|18.63|16.63|18.45|16.45|0
1666836300000|2022-10-27 02:05:00|18.55|16.55|18.56|16.56|18.63|16.63|18.51|16.51|0
1666836600000|2022-10-27 02:10:00|18.54|16.54|18.45|16.45|18.56|16.56|18.37|16.37|0
1666836900000|2022-10-27 02:15:00|18.47|16.47|18.31|16.31|18.49|16.49|18.28|16.28|0
1666837200000|2022-10-27 02:20:00|18.3|16.3|18.19|16.19|18.3|16.3|18.11|16.11|0
1666837500000|2022-10-27 02:25:00|18.18|16.18|18.06|16.06|18.19|16.19|18.01|16.01|0
1666837800000|2022-10-27 02:30:00|18.04|16.04|18.13|16.13|18.16|16.16|18.01|16.01|0
1666838100000|2022-10-27 02:35:00|18.1|16.1|18.06|16.06|18.14|16.14|18.01|16.01|0
1666838400000|2022-10-27 02:40:00|18.04|16.04|18.02|16.02|18.11|16.11|17.97|15.97|0
1666838700000|2022-10-27 02:45:00|18.07|16.07|18.24|16.24|18.29|16.29|18.07|16.07|0
1666839000000|2022-10-27 02:50:00|18.23|16.23|18.14|16.14|18.26|16.26|18.12|16.12|0
1666839300000|2022-10-27 02:55:00|18.15|16.15|18.22|16.22|18.29|16.29|18.14|16.14|0
1666839600000|2022-10-27 03:00:00|18.26|16.26|18.36|16.36|18.36|16.36|18.26|16.26|0
1666839900000|2022-10-27 03:05:00|18.34|16.34|18.57|16.57|18.57|16.57|18.31|16.31|0
1666840200000|2022-10-27 03:10:00|18.58|16.58|18.48|16.48|18.58|16.58|18.45|16.45|0
1666840500000|2022-10-27 03:15:00|18.49|16.49|18.46|16.46|18.54|16.54|18.46|16.46|0
1666840800000|2022-10-27 03:20:00|18.44|16.44|18.41|16.41|18.46|16.46|18.39|16.39|0
1666841100000|2022-10-27 03:25:00|18.43|16.43|18.32|16.32|18.44|16.44|18.29|16.29|0
1666841400000|2022-10-27 03:30:00|18.34|16.34|18.48|16.48|18.53|16.53|18.31|16.31|0
1666841700000|2022-10-27 03:35:00|18.49|16.49|18.55|16.55|18.56|16.56|18.46|16.46|0
1666842000000|2022-10-27 03:40:00|18.56|16.56|18.56|16.56|18.56|16.56|18.51|16.51|0
1666842300000|2022-10-27 03:45:00|18.54|16.54|18.56|16.56|18.56|16.56|18.51|16.51|0
1666842600000|2022-10-27 03:50:00|18.58|16.58|18.67|16.67|18.7|16.7|18.54|16.54|0
1666842900000|2022-10-27 03:55:00|18.68|16.68|18.7|16.7|18.7|16.7|18.67|16.67|0
1666843200000|2022-10-27 04:00:00|18.72|16.72|18.59|16.59|18.72|16.72|18.58|16.58|0
1666843500000|2022-10-27 04:05:00|18.58|16.58|18.65|16.65|18.68|16.68|18.58|16.58|0
1666843800000|2022-10-27 04:10:00|18.66|16.66|18.68|16.68|18.72|16.72|18.65|16.65|0
1666844100000|2022-10-27 04:15:00|18.69|16.69|18.7|16.7|18.71|16.71|18.65|16.65|0
1666844400000|2022-10-27 04:20:00|18.69|16.69|18.73|16.73|18.75|16.75|18.68|16.68|0
1666844700000|2022-10-27 04:25:00|18.75|16.75|18.75|16.75|18.77|16.77|18.7|16.7|0
1666845000000|2022-10-27 04:30:00|18.71|16.71|18.68|16.68|18.73|16.73|18.68|16.68|0
1666845300000|2022-10-27 04:35:00|18.66|16.66|18.64|16.64|18.7|16.7|18.57|16.57|0
1666845600000|2022-10-27 04:40:00|18.63|16.63|18.61|16.61|18.7|16.7|18.61|16.61|0
1666845900000|2022-10-27 04:45:00|18.59|16.59|18.71|16.71|18.76|16.76|18.56|16.56|0
1666846200000|2022-10-27 04:50:00|18.73|16.73|18.82|16.82|18.83|16.83|18.68|16.68|0
1666846500000|2022-10-27 04:55:00|18.81|16.81|18.78|16.78|18.86|16.86|18.75|16.75|0
1666846800000|2022-10-27 05:00:00|18.76|16.76|18.71|16.71|18.81|16.81|18.71|16.71|0
1666847100000|2022-10-27 05:05:00|18.73|16.73|18.67|16.67|18.73|16.73|18.57|16.57|0
1666847400000|2022-10-27 05:10:00|18.66|16.66|18.66|16.66|18.71|16.71|18.53|16.53|0
1666847700000|2022-10-27 05:15:00|18.64|16.64|18.52|16.52|18.66|16.66|18.5|16.5|0
1666848000000|2022-10-27 05:20:00|18.53|16.53|18.6|16.6|18.6|16.6|18.43|16.43|0
1666848300000|2022-10-27 05:25:00|18.59|16.59|18.45|16.45|18.6|16.6|18.39|16.39|0
1666848600000|2022-10-27 05:30:00|18.44|16.44|18.58|16.58|18.58|16.58|18.39|16.39|0
1666848900000|2022-10-27 05:35:00|18.57|16.57|18.76|16.76|18.84|16.84|18.57|16.57|0
1666849200000|2022-10-27 05:40:00|18.74|16.74|18.98|16.98|19|17|18.74|16.74|0
1666849500000|2022-10-27 05:45:00|19|17|18.9|16.9|19.06|17.06|18.9|16.9|0
1666849800000|2022-10-27 05:50:00|18.91|16.91|18.93|16.93|18.98|16.98|18.86|16.86|0
1666850100000|2022-10-27 05:55:00|18.91|16.91|18.94|16.94|19.04|17.04|18.88|16.88|0
1666850400000|2022-10-27 06:00:00|18.89|16.89|18.74|16.74|19.05|17.05|18.72|16.72|0
1666850700000|2022-10-27 06:05:00|18.75|16.75|18.74|16.74|18.79|16.79|18.67|16.67|0
1666851000000|2022-10-27 06:10:00|18.71|16.71|18.53|16.53|18.72|16.72|18.5|16.5|0
1666851300000|2022-10-27 06:15:00|18.51|16.51|18.58|16.58|18.59|16.59|18.43|16.43|0
1666851600000|2022-10-27 06:20:00|18.56|16.56|18.32|16.32|18.58|16.58|18.2|16.2|0
1666851900000|2022-10-27 06:25:00|18.31|16.31|18.51|16.51|18.61|16.61|18.29|16.29|0
1666852200000|2022-10-27 06:30:00|18.5|16.5|18.15|16.15|18.51|16.51|18.12|16.12|0
1666852500000|2022-10-27 06:35:00|18.17|16.17|18.1|16.1|18.24|16.24|18.07|16.07|0
1666852800000|2022-10-27 06:40:00|18.08|16.08|17.95|15.95|18.2|16.2|17.93|15.93|0
1666853100000|2022-10-27 06:45:00|17.96|15.96|18.06|16.06|18.17|16.17|17.96|15.96|0
1666853400000|2022-10-27 06:50:00|18.08|16.08|18.06|16.06|18.18|16.18|18.01|16.01|0
1666853700000|2022-10-27 06:55:00|18.05|16.05|17.93|15.93|18.15|16.15|17.88|15.88|0
1666854000000|2022-10-27 07:00:00|18|16|17.83|15.83|18|16|17.64|15.64|0
1666854300000|2022-10-27 07:05:00|17.73|15.93|17.91|16.11|17.94|16.14|17.63|15.83|0
1666854600000|2022-10-27 07:10:00|17.93|16.13|17.88|16.08|18.13|16.33|17.88|16.08|0
1666854900000|2022-10-27 07:15:00|17.89|16.09|17.87|16.07|18.05|16.25|17.78|15.98|0
1666855200000|2022-10-27 07:20:00|17.86|16.06|17.88|16.08|18.15|16.35|17.86|16.06|0
1666855500000|2022-10-27 07:25:00|17.87|16.07|17.56|15.76|18.11|16.31|17.52|15.72|0
1666855800000|2022-10-27 07:30:00|17.61|15.81|17.58|15.78|17.71|15.91|17.49|15.69|0
1666856100000|2022-10-27 07:35:00|17.6|15.8|17.57|15.77|17.71|15.91|17.46|15.66|0
1666856400000|2022-10-27 07:40:00|17.54|15.74|17.65|15.85|17.69|15.89|17.53|15.73|0
1666856700000|2022-10-27 07:45:00|17.67|15.87|17.55|15.75|17.71|15.91|17.49|15.69|0
1666857000000|2022-10-27 07:50:00|17.56|15.76|17.65|15.85|17.7|15.9|17.55|15.75|0
1666857300000|2022-10-27 07:55:00|17.66|15.86|17.67|15.87|17.72|15.92|17.57|15.77|0
1666857600000|2022-10-27 08:00:00|17.65|15.85|17.77|15.97|17.86|16.06|17.56|15.76|0
1666857900000|2022-10-27 08:05:00|17.79|15.99|17.55|15.75|17.79|15.99|17.46|15.66|0
1666858200000|2022-10-27 08:10:00|17.54|15.74|17.7|15.9|17.72|15.92|17.38|15.58|0
1666858500000|2022-10-27 08:15:00|17.72|15.92|17.93|16.13|18.07|16.27|17.72|15.92|0
1666858800000|2022-10-27 08:20:00|17.88|16.08|17.69|15.89|17.92|16.12|17.65|15.85|0
1666859100000|2022-10-27 08:25:00|17.72|15.92|17.77|15.97|17.93|16.13|17.68|15.88|0
1666859400000|2022-10-27 08:30:00|17.78|15.98|17.87|16.07|17.92|16.12|17.75|15.95|0
1666859700000|2022-10-27 08:35:00|17.88|16.08|17.79|15.99|17.88|16.08|17.77|15.97|0
1666860000000|2022-10-27 08:40:00|17.8|16|17.73|15.93|17.8|16|17.55|15.75|0
1666860300000|2022-10-27 08:45:00|17.72|15.92|17.81|16.01|17.85|16.05|17.61|15.81|0
1666860600000|2022-10-27 08:50:00|17.83|16.03|17.73|15.93|17.95|16.15|17.72|15.92|0
1666860900000|2022-10-27 08:55:00|17.75|15.95|17.61|15.81|17.76|15.96|17.61|15.81|0
1666861200000|2022-10-27 09:00:00|17.63|15.83|17.56|15.76|17.65|15.85|17.53|15.73|0
1666861500000|2022-10-27 09:05:00|17.54|15.74|17.36|15.56|17.54|15.74|17.21|15.41|0
1666861800000|2022-10-27 09:10:00|17.35|15.55|17.16|15.36|17.43|15.63|17.16|15.36|0
1666862100000|2022-10-27 09:15:00|17.2|15.4|17.43|15.63|17.48|15.68|17.18|15.38|0
1666862400000|2022-10-27 09:20:00|17.41|15.61|17.43|15.63|17.56|15.76|17.41|15.61|0
1666862700000|2022-10-27 09:25:00|17.41|15.61|17.37|15.57|17.46|15.66|17.24|15.44|0
1666863000000|2022-10-27 09:30:00|17.36|15.56|17.18|15.38|17.46|15.66|17.13|15.33|0
1666863300000|2022-10-27 09:35:00|17.19|15.39|17.11|15.31|17.31|15.51|17.08|15.28|0
1666863600000|2022-10-27 09:40:00|17.13|15.33|17.11|15.31|17.24|15.44|17.1|15.3|0
1666863900000|2022-10-27 09:45:00|17.13|15.33|17.11|15.31|17.16|15.36|17.03|15.23|0
1666864200000|2022-10-27 09:50:00|17.13|15.33|17.13|15.33|17.36|15.56|17.11|15.31|0
1666864500000|2022-10-27 09:55:00|17.15|15.35|16.92|15.12|17.17|15.37|16.92|15.12|0
1666864800000|2022-10-27 10:00:00|16.96|15.16|17.01|15.21|17.01|15.21|16.87|15.07|0
1666865100000|2022-10-27 10:05:00|17|15.2|17.04|15.24|17.15|15.35|17|15.2|0
1666865400000|2022-10-27 10:10:00|17.05|15.25|17.16|15.36|17.17|15.37|17.01|15.21|0
1666865700000|2022-10-27 10:15:00|17.15|15.35|17.09|15.29|17.15|15.35|17.05|15.25|0
1666866000000|2022-10-27 10:20:00|17.11|15.31|17.07|15.27|17.13|15.33|16.93|15.13|0
1666866300000|2022-10-27 10:25:00|17.04|15.24|16.94|15.14|17.07|15.27|16.86|15.06|0
1666866600000|2022-10-27 10:30:00|16.92|15.12|17.09|15.29|17.18|15.38|16.9|15.1|0
1666866900000|2022-10-27 10:35:00|17.07|15.27|16.93|15.13|17.07|15.27|16.8|15|0
1666867200000|2022-10-27 10:40:00|16.97|15.17|16.77|14.97|16.97|15.17|16.7|14.9|0
1666867500000|2022-10-27 10:45:00|16.78|14.98|16.85|15.05|16.91|15.11|16.7|14.9|0
1666867800000|2022-10-27 10:50:00|16.83|15.03|16.78|14.98|16.89|15.09|16.7|14.9|0
1666868100000|2022-10-27 10:55:00|16.8|15|16.73|14.93|16.81|15.01|16.7|14.9|0
1666868400000|2022-10-27 11:00:00|16.75|14.95|16.99|15.19|17.08|15.28|16.7|14.9|0
1666868700000|2022-10-27 11:05:00|16.97|15.17|17.01|15.21|17.02|15.22|16.72|14.92|0
1666869000000|2022-10-27 11:10:00|17|15.2|16.99|15.19|17.07|15.27|16.94|15.14|0
1666869300000|2022-10-27 11:15:00|17|15.2|17.2|15.4|17.21|15.41|16.91|15.11|0
1666869600000|2022-10-27 11:20:00|17.21|15.41|17.17|15.37|17.22|15.42|17.08|15.28|0
1666869900000|2022-10-27 11:25:00|17.16|15.36|17.15|15.35|17.17|15.37|17.05|15.25|0
1666870200000|2022-10-27 11:30:00|17.12|15.32|17.14|15.34|17.15|15.35|16.95|15.15|0
1666870500000|2022-10-27 11:35:00|17.15|15.35|17.03|15.23|17.15|15.35|16.92|15.12|0
1666870800000|2022-10-27 11:40:00|17.06|15.26|16.87|15.07|17.1|15.3|16.84|15.04|0
1666871100000|2022-10-27 11:45:00|16.9|15.1|17.14|15.34|17.24|15.44|16.65|14.85|0
1666871400000|2022-10-27 11:50:00|17.16|15.36|17.01|15.21|17.22|15.42|17.01|15.21|0
1666871700000|2022-10-27 11:55:00|17.08|15.28|17.08|15.28|17.08|15.28|16.91|15.11|0
1666872000000|2022-10-27 12:00:00|17.06|15.26|17.11|15.31|17.19|15.39|16.95|15.15|0
1666872300000|2022-10-27 12:05:00|17.14|15.34|17.08|15.28|17.22|15.42|17.04|15.24|0
1666872600000|2022-10-27 12:10:00|17.07|15.27|17.16|15.36|17.17|15.37|17.04|15.24|0
1666872900000|2022-10-27 12:15:00|17.13|15.33|17.17|15.37|17.46|15.66|16.91|15.11|0
1666873200000|2022-10-27 12:20:00|17.16|15.36|17.57|15.77|17.65|15.85|16.92|15.12|0
1666873500000|2022-10-27 12:25:00|17.5|15.7|17.42|15.62|17.66|15.86|17.37|15.57|0
1666873800000|2022-10-27 12:30:00|17.63|15.83|18|16.2|18.69|16.89|17.57|15.77|0
1666874100000|2022-10-27 12:35:00|18.02|16.22|17.48|15.68|18.2|16.4|17.36|15.56|0
1666874400000|2022-10-27 12:40:00|17.5|15.7|17.7|15.9|17.75|15.95|17.41|15.61|0
1666874700000|2022-10-27 12:45:00|17.73|15.93|17.53|15.73|18.17|16.37|17.3|15.5|0
1666875000000|2022-10-27 12:50:00|17.54|15.74|17.79|15.99|17.95|16.15|17.45|15.65|0
1666875300000|2022-10-27 12:55:00|17.82|16.02|18.3|16.5|18.42|16.62|17.81|16.01|0
1666875600000|2022-10-27 13:00:00|18.29|16.49|18.25|16.45|18.38|16.58|17.89|16.09|0
1666875900000|2022-10-27 13:05:00|18.29|16.49|18.54|16.74|18.61|16.81|18.18|16.38|0
1666876200000|2022-10-27 13:10:00|18.53|16.73|18.4|16.6|18.61|16.81|18.26|16.46|0
1666876500000|2022-10-27 13:15:00|18.41|16.61|18.52|16.72|18.95|17.14|18.37|16.57|0
1666876800000|2022-10-27 13:20:00|18.47|16.67|18.24|16.44|18.68|16.88|18.09|16.29|0
1666877100000|2022-10-27 13:25:00|18.25|16.45|17.98|16.18|18.4|16.6|17.98|16.18|0
1666877400000|2022-10-27 13:30:00|18.13|16.33|17.98|16.18|18.79|16.99|17.91|16.11|0
1666877700000|2022-10-27 13:35:00|17.95|16.15|17.66|15.86|18.26|16.46|17.65|15.85|0
1666878000000|2022-10-27 13:40:00|17.76|15.96|17.65|15.85|17.76|15.96|17.18|15.38|0
1666878300000|2022-10-27 13:45:00|17.66|15.86|16.52|14.72|17.71|15.91|16.48|14.68|0
1666878600000|2022-10-27 13:50:00|16.51|14.71|16.01|14.21|16.65|14.85|15.92|14.12|0
1666878900000|2022-10-27 13:55:00|16.02|14.22|16.26|14.46|16.27|14.47|15.84|14.04|0
1666879200000|2022-10-27 14:00:00|16.24|14.44|16.66|14.86|16.68|14.88|16.02|14.22|0
1666879500000|2022-10-27 14:05:00|16.67|14.87|17.2|15.4|17.25|15.45|16.67|14.87|0
1666879800000|2022-10-27 14:10:00|17.23|15.43|18.03|16.23|18.22|16.42|16.79|14.99|0
1666880100000|2022-10-27 14:15:00|18.05|16.25|17.86|16.06|18.25|16.45|17.51|15.71|0
1666880400000|2022-10-27 14:20:00|17.84|16.04|17.79|15.99|18.06|16.26|17.62|15.82|0
1666880700000|2022-10-27 14:25:00|17.77|15.97|17.74|15.94|18.15|16.35|17.45|15.65|0
1666881000000|2022-10-27 14:30:00|17.77|15.97|17.6|15.8|18.06|16.26|17.5|15.7|0
1666881300000|2022-10-27 14:35:00|17.59|15.79|17.09|15.29|17.64|15.84|16.91|15.11|0
1666881600000|2022-10-27 14:40:00|17.11|15.31|16.53|14.73|17.14|15.34|16.51|14.71|0
1666881900000|2022-10-27 14:45:00|16.54|14.74|16.59|14.79|16.83|15.03|16.43|14.63|0
1666882200000|2022-10-27 14:50:00|16.57|14.77|16.98|15.18|17.06|15.26|16.54|14.74|0
1666882500000|2022-10-27 14:55:00|16.94|15.14|16.18|14.38|16.98|15.18|16.16|14.36|0
1666882800000|2022-10-27 15:00:00|16.15|14.35|16.43|14.63|16.6|14.8|16.05|14.25|0
1666883100000|2022-10-27 15:05:00|16.41|14.61|16.6|14.8|16.7|14.9|16.16|14.36|0
1666883400000|2022-10-27 15:10:00|16.59|14.79|16.54|14.74|16.93|15.13|16.49|14.69|0
1666883700000|2022-10-27 15:15:00|16.51|14.71|16.15|14.35|16.6|14.8|15.99|14.19|0
1666884000000|2022-10-27 15:20:00|16.13|14.33|16.49|14.69|16.51|14.71|16.04|14.24|0
1666884300000|2022-10-27 15:25:00|16.51|14.71|16.64|14.84|16.71|14.91|16.05|14.25|0
1666884600000|2022-10-27 15:30:00|16.61|14.81|16.5|14.7|16.85|15.05|16.22|14.42|0
1666884900000|2022-10-27 15:35:00|16.55|14.75|15.95|14.15|16.86|15.06|15.94|14.14|0
1666885200000|2022-10-27 15:40:00|15.97|14.17|15.8|14|16.08|14.28|15.68|13.88|0
1666885500000|2022-10-27 15:45:00|15.81|14.01|15.98|14.18|16.09|14.29|15.65|13.85|0
1666885800000|2022-10-27 15:50:00|16.01|14.21|16.01|14.21|16.06|14.26|15.81|14.01|0
1666886100000|2022-10-27 15:55:00|16.03|14.23|15.92|14.12|16.09|14.29|15.77|13.97|0
1666886400000|2022-10-27 16:00:00|15.93|14.13|16.31|14.51|16.4|14.6|15.77|13.97|0
1666886700000|2022-10-27 16:05:00|16.29|14.49|16.27|14.47|16.56|14.76|16.23|14.43|0
1666887000000|2022-10-27 16:10:00|16.24|14.44|16.27|14.47|16.35|14.55|16.07|14.27|0
1666887300000|2022-10-27 16:15:00|16.29|14.49|16.02|14.22|16.43|14.63|16.01|14.21|0
1666887600000|2022-10-27 16:20:00|15.99|14.19|15.89|14.09|16.06|14.26|15.75|13.95|0
1666887900000|2022-10-27 16:25:00|15.87|14.07|15.24|13.44|15.93|14.13|15.22|13.42|0
1666888200000|2022-10-27 16:30:00|15.21|13.41|15.66|13.86|15.72|13.92|15.21|13.41|0
1666888500000|2022-10-27 16:35:00|15.64|13.84|15.61|13.81|15.76|13.96|15.52|13.72|0
1666888800000|2022-10-27 16:40:00|15.62|13.82|15.64|13.84|15.79|13.99|15.55|13.75|0
1666889100000|2022-10-27 16:45:00|15.62|13.82|15.88|14.08|16.01|14.21|15.55|13.75|0
1666889400000|2022-10-27 16:50:00|15.87|14.07|15.58|13.78|16.02|14.22|15.58|13.78|0
1666889700000|2022-10-27 16:55:00|15.6|13.8|15.63|13.83|15.72|13.92|15.45|13.65|0
1666890000000|2022-10-27 17:00:00|15.66|13.86|15.57|13.77|15.73|13.93|15.42|13.62|0
1666890300000|2022-10-27 17:05:00|15.6|13.8|16.23|14.43|16.24|14.44|15.57|13.77|0
1666890600000|2022-10-27 17:10:00|16.21|14.41|16.12|14.32|16.28|14.48|16.04|14.24|0
1666890900000|2022-10-27 17:15:00|16.13|14.33|16.15|14.35|16.26|14.46|15.86|14.06|0
1666891200000|2022-10-27 17:20:00|16.17|14.37|16.09|14.29|16.38|14.58|16.09|14.29|0
1666891500000|2022-10-27 17:25:00|16.1|14.3|15.7|13.9|16.1|14.3|15.69|13.89|0
1666891800000|2022-10-27 17:30:00|15.72|13.92|15.52|13.72|15.79|13.99|15.5|13.7|0
1666892100000|2022-10-27 17:35:00|15.53|13.73|15.46|13.66|15.72|13.92|15.46|13.66|0
1666892400000|2022-10-27 17:40:00|15.47|13.67|15.59|13.79|15.73|13.93|15.46|13.66|0
1666892700000|2022-10-27 17:45:00|15.61|13.81|15.5|13.7|15.68|13.88|15.41|13.61|0
1666893000000|2022-10-27 17:50:00|15.49|13.69|15.35|13.55|15.5|13.7|15.32|13.52|0
1666893300000|2022-10-27 17:55:00|15.37|13.57|15.17|13.37|15.47|13.67|15.17|13.37|0
1666893600000|2022-10-27 18:00:00|15.2|13.4|15.26|13.46|15.34|13.54|15.1|13.3|0
1666893900000|2022-10-27 18:05:00|15.25|13.45|14.98|13.18|15.25|13.45|14.95|13.15|0
1666894200000|2022-10-27 18:10:00|14.97|13.17|15.37|13.57|15.4|13.6|14.68|12.88|0
1666894500000|2022-10-27 18:15:00|15.38|13.58|15.49|13.69|15.5|13.7|15.29|13.49|0
1666894800000|2022-10-27 18:20:00|15.47|13.67|15.59|13.79|15.61|13.81|15.38|13.58|0
1666895100000|2022-10-27 18:25:00|15.61|13.81|15.45|13.65|15.62|13.82|15.45|13.65|0
1666895400000|2022-10-27 18:30:00|15.47|13.67|15.51|13.71|15.56|13.76|15.26|13.46|0
1666895700000|2022-10-27 18:35:00|15.5|13.7|15.38|13.58|15.5|13.7|15.33|13.53|0
1666896000000|2022-10-27 18:40:00|15.36|13.56|15.33|13.53|15.54|13.74|15.27|13.47|0
1666896300000|2022-10-27 18:45:00|15.35|13.55|15.3|13.5|15.48|13.68|15.29|13.49|0
1666896600000|2022-10-27 18:50:00|15.32|13.52|15.36|13.56|15.41|13.61|15.23|13.43|0
1666896900000|2022-10-27 18:55:00|15.38|13.58|15.18|13.38|15.39|13.59|15.01|13.21|0
1666897200000|2022-10-27 19:00:00|15.17|13.37|15.47|13.67|15.57|13.77|15.17|13.37|0
1666897500000|2022-10-27 19:05:00|15.5|13.7|14.89|13.09|15.53|13.73|14.88|13.08|0
1666897800000|2022-10-27 19:10:00|14.9|13.1|15.23|13.43|15.29|13.49|14.85|13.05|0
1666898100000|2022-10-27 19:15:00|15.26|13.46|15.39|13.59|15.42|13.62|15.24|13.44|0
1666898400000|2022-10-27 19:20:00|15.37|13.57|15.49|13.69|15.55|13.75|15.32|13.52|0
1666898700000|2022-10-27 19:25:00|15.48|13.68|15.55|13.75|15.6|13.8|15.34|13.54|0
1666899000000|2022-10-27 19:30:00|15.49|13.69|15.61|13.81|15.84|14.04|15.36|13.56|0
1666899300000|2022-10-27 19:35:00|15.58|13.78|15.31|13.51|15.61|13.81|15.29|13.49|0
1666899600000|2022-10-27 19:40:00|15.32|13.52|15.34|13.54|15.47|13.67|15.24|13.44|0
1666899900000|2022-10-27 19:45:00|15.32|13.52|15.2|13.4|15.4|13.6|15.04|13.24|0
1666900200000|2022-10-27 19:50:00|15.3|13.5|14.65|12.85|15.3|13.5|14.62|12.82|0
1666900500000|2022-10-27 19:55:00|14.69|12.89|14.88|13.08|14.88|13.08|14.55|12.75|0
1666900800000|2022-10-27 20:00:00|14.92|13.12|13.49|11.69|15.12|13.32|13.09|11.29|0
1666901100000|2022-10-27 20:05:00|13.38|11.58|13.09|11.29|13.62|11.82|12.47|10.67|0
1666901400000|2022-10-27 20:10:00|13.07|11.27|13.28|11.48|13.37|11.57|12.91|11.11|0
1666901700000|2022-10-27 20:15:00|13.31|11.31|12.94|10.94|13.31|11.31|12.85|10.85|0
1666902000000|2022-10-27 20:20:00|12.95|10.95|12.56|10.56|12.97|10.97|12.45|10.45|0
1666902300000|2022-10-27 20:25:00|12.55|10.55|12.84|10.84|12.87|10.87|12.53|10.53|0
1666902600000|2022-10-27 20:30:00|12.83|10.83|13.63|11.63|13.91|11.91|12.25|10.25|0
1666902900000|2022-10-27 20:35:00|13.76|11.76|13.56|11.56|13.94|11.94|13.12|11.12|0
1666903200000|2022-10-27 20:40:00|13.64|11.64|13.57|11.57|13.91|11.91|13.43|11.43|0
1666903500000|2022-10-27 20:45:00|13.56|11.56|13.91|11.91|14.03|12.03|13.56|11.56|0
1666903800000|2022-10-27 20:50:00|13.9|11.9|13.93|11.93|14.14|12.14|13.72|11.72|0
1666904100000|2022-10-27 20:55:00|13.94|11.94|13.8|11.8|14.02|12.02|13.76|11.76|0
1666904400000|2022-10-27 21:00:00|13.79|11.79|13.58|11.58|13.79|11.79|13.51|11.51|0
1666904700000|2022-10-27 21:05:00|13.59|11.59|13.54|11.54|13.61|11.61|13.49|11.49|0
1666905000000|2022-10-27 21:10:00|13.57|11.57|13.68|11.68|13.7|11.7|13.55|11.55|0
1666905300000|2022-10-27 21:15:00|13.7|11.7|13.79|11.79|13.79|11.79|13.7|11.7|0
1666905600000|2022-10-27 21:20:00|13.76|11.76|14.14|12.14|14.14|12.14|13.76|11.76|0
1666905900000|2022-10-27 21:25:00|14.15|12.15|13.45|11.45|14.6|12.6|13.45|11.45|0
1666906200000|2022-10-27 21:30:00|13.59|11.59|13.92|11.92|13.92|11.92|13.37|11.37|0
1666906500000|2022-10-27 21:35:00|13.93|11.93|13.83|11.83|14.01|12.01|13.69|11.69|0
1666906800000|2022-10-27 21:40:00|13.85|11.85|13.84|11.84|13.87|11.87|13.75|11.75|0
1666907100000|2022-10-27 21:45:00|13.86|11.86|14.13|12.13|14.13|12.13|13.84|11.84|0
1666907400000|2022-10-27 21:50:00|14.12|12.12|14.21|12.21|14.21|12.21|14.04|12.04|0
1666907700000|2022-10-27 21:55:00|14.19|12.19|13.99|11.99|14.2|12.2|13.92|11.92|0
1666908000000|2022-10-27 22:00:00|14.19|12.19|14.05|12.05|14.22|12.22|13.97|11.97|0
1666908300000|2022-10-27 22:05:00|14.01|12.01|14.46|12.46|14.46|12.46|13.97|11.97|0
1666908600000|2022-10-27 22:10:00|14.47|12.47|14.25|12.25|14.63|12.63|14.25|12.25|0
1666908900000|2022-10-27 22:15:00|14.27|12.27|14.12|12.12|14.36|12.36|14.11|12.11|0
1666909200000|2022-10-27 22:20:00|14.14|12.14|14.23|12.23|14.29|12.29|14.12|12.12|0
1666909500000|2022-10-27 22:25:00|14.25|12.25|14.23|12.23|14.27|12.27|14.16|12.16|0
1666909800000|2022-10-27 22:30:00|14.25|12.25|14.31|12.31|14.31|12.31|14.15|12.15|0
1666910100000|2022-10-27 22:35:00|14.29|12.29|14.25|12.25|14.29|12.29|14.18|12.18|0
1666910400000|2022-10-27 22:40:00|14.24|12.24|14.49|12.49|14.56|12.56|14.24|12.24|0
1666910700000|2022-10-27 22:45:00|14.48|12.48|14.35|12.35|14.48|12.48|14.21|12.21|0
1666911000000|2022-10-27 22:50:00|14.33|12.33|14.3|12.3|14.34|12.34|14.22|12.22|0
1666911300000|2022-10-27 22:55:00|14.33|12.33|14.21|12.21|14.34|12.34|14.17|12.17|0
1666911600000|2022-10-27 23:00:00|14.2|12.2|14.1|12.1|14.22|12.22|14.02|12.02|0
1666911900000|2022-10-27 23:05:00|14.12|12.12|14.2|12.2|14.26|12.26|14.12|12.12|0
1666912200000|2022-10-27 23:10:00|14.17|12.17|14.32|12.32|14.35|12.35|14.16|12.16|0
1666912500000|2022-10-27 23:15:00|14.33|12.33|14.25|12.25|14.38|12.38|14.25|12.25|0
1666912800000|2022-10-27 23:20:00|14.24|12.24|14.14|12.14|14.25|12.25|14.1|12.1|0
1666913100000|2022-10-27 23:25:00|14.13|12.13|14.18|12.18|14.23|12.23|14.13|12.13|0
1666913400000|2022-10-27 23:30:00|14.17|12.17|14.18|12.18|14.22|12.22|13.96|11.96|0
1666913700000|2022-10-27 23:35:00|14.17|12.17|14.04|12.04|14.18|12.18|14|12|0
1666914000000|2022-10-27 23:40:00|14.05|12.05|14.2|12.2|14.21|12.21|14.05|12.05|0
1666914300000|2022-10-27 23:45:00|14.18|12.18|14.01|12.01|14.21|12.21|14.01|12.01|0
1666914600000|2022-10-27 23:50:00|14.02|12.02|14.02|12.02|14.07|12.07|13.99|11.99|0
1666914900000|2022-10-27 23:55:00|14.03|12.03|13.98|11.98|14.04|12.04|13.89|11.89|0
1666915200000|2022-10-28 00:00:00|13.99|11.99|14.02|12.02|14.06|12.06|13.92|11.92|0
1666915500000|2022-10-28 00:05:00|14.01|12.01|13.93|11.93|14.07|12.07|13.88|11.88|0
1666915800000|2022-10-28 00:10:00|13.92|11.92|13.89|11.89|13.97|11.97|13.78|11.78|0
1666916100000|2022-10-28 00:15:00|13.88|11.88|13.86|11.86|14|12|13.86|11.86|0
1666916400000|2022-10-28 00:20:00|13.89|11.89|13.95|11.95|13.96|11.96|13.84|11.84|0
1666916700000|2022-10-28 00:25:00|13.93|11.93|13.97|11.97|14|12|13.89|11.89|0
1666917000000|2022-10-28 00:30:00|13.96|11.96|14.13|12.13|14.15|12.15|13.93|11.93|0
1666917300000|2022-10-28 00:35:00|14.14|12.14|14.18|12.18|14.26|12.26|14.1|12.1|0
1666917600000|2022-10-28 00:40:00|14.16|12.16|14.03|12.03|14.16|12.16|14.03|12.03|0
1666917900000|2022-10-28 00:45:00|14.04|12.04|14.11|12.11|14.12|12.12|13.94|11.94|0
1666918200000|2022-10-28 00:50:00|14.1|12.1|14.05|12.05|14.12|12.12|14.01|12.01|0
1666918500000|2022-10-28 00:55:00|14.08|12.08|14.15|12.15|14.16|12.16|14.04|12.04|0
1666918800000|2022-10-28 01:00:00|14.2|12.2|14.29|12.29|14.29|12.29|14.15|12.15|0
1666919100000|2022-10-28 01:05:00|14.27|12.27|14.32|12.32|14.33|12.33|14.24|12.24|0
1666919400000|2022-10-28 01:10:00|14.34|12.34|14.62|12.62|14.62|12.62|14.34|12.34|0
1666919700000|2022-10-28 01:15:00|14.59|12.59|14.61|12.61|14.76|12.76|14.52|12.52|0
1666920000000|2022-10-28 01:20:00|14.59|12.59|14.62|12.62|14.67|12.67|14.54|12.54|0
1666920300000|2022-10-28 01:25:00|14.61|12.61|14.68|12.68|14.68|12.68|14.55|12.55|0
1666920600000|2022-10-28 01:30:00|14.66|12.66|14.51|12.51|14.7|12.7|14.49|12.49|0
1666920900000|2022-10-28 01:35:00|14.52|12.52|14.59|12.59|14.63|12.63|14.45|12.45|0
1666921200000|2022-10-28 01:40:00|14.6|12.6|14.67|12.67|14.79|12.79|14.6|12.6|0
1666921500000|2022-10-28 01:45:00|14.66|12.66|14.6|12.6|14.72|12.72|14.57|12.57|0
1666921800000|2022-10-28 01:50:00|14.59|12.59|14.72|12.72|14.79|12.79|14.59|12.59|0
1666922100000|2022-10-28 01:55:00|14.73|12.73|14.83|12.83|14.96|12.96|14.72|12.72|0
1666922400000|2022-10-28 02:00:00|14.79|12.79|14.77|12.77|14.87|12.87|14.76|12.76|0
1666922700000|2022-10-28 02:05:00|14.76|12.76|14.74|12.74|14.83|12.83|14.67|12.67|0
1666923000000|2022-10-28 02:10:00|14.72|12.72|14.61|12.61|14.77|12.77|14.59|12.59|0
1666923300000|2022-10-28 02:15:00|14.6|12.6|14.67|12.67|14.69|12.69|14.59|12.59|0
1666923600000|2022-10-28 02:20:00|14.66|12.66|14.57|12.57|14.73|12.73|14.56|12.56|0
1666923900000|2022-10-28 02:25:00|14.56|12.56|14.57|12.57|14.6|12.6|14.5|12.5|0
1666924200000|2022-10-28 02:30:00|14.56|12.56|14.56|12.56|14.66|12.66|14.53|12.53|0
1666924500000|2022-10-28 02:35:00|14.54|12.54|14.49|12.49|14.57|12.57|14.49|12.49|0
1666924800000|2022-10-28 02:40:00|14.48|12.48|14.5|12.5|14.63|12.63|14.48|12.48|0
1666925100000|2022-10-28 02:45:00|14.51|12.51|14.41|12.41|14.53|12.53|14.36|12.36|0
1666925400000|2022-10-28 02:50:00|14.4|12.4|14.45|12.45|14.5|12.5|14.33|12.33|0
1666925700000|2022-10-28 02:55:00|14.43|12.43|14.54|12.54|14.54|12.54|14.36|12.36|0
1666926000000|2022-10-28 03:00:00|14.53|12.53|14.5|12.5|14.66|12.66|14.5|12.5|0
1666926300000|2022-10-28 03:05:00|14.48|12.48|14.48|12.48|14.51|12.51|14.41|12.41|0
1666926600000|2022-10-28 03:10:00|14.47|12.47|14.43|12.43|14.51|12.51|14.36|12.36|0
1666926900000|2022-10-28 03:15:00|14.41|12.41|14.33|12.33|14.43|12.43|14.31|12.31|0
1666927200000|2022-10-28 03:20:00|14.31|12.31|14.34|12.34|14.41|12.41|14.31|12.31|0
1666927500000|2022-10-28 03:25:00|14.35|12.35|14.34|12.34|14.41|12.41|14.31|12.31|0
1666927800000|2022-10-28 03:30:00|14.32|12.32|14.38|12.38|14.44|12.44|14.28|12.28|0
1666928100000|2022-10-28 03:35:00|14.37|12.37|14.42|12.42|14.42|12.42|14.3|12.3|0
1666928400000|2022-10-28 03:40:00|14.41|12.41|14.5|12.5|14.52|12.52|14.4|12.4|0
1666928700000|2022-10-28 03:45:00|14.49|12.49|14.37|12.37|14.53|12.53|14.34|12.34|0
1666929000000|2022-10-28 03:50:00|14.36|12.36|14.45|12.45|14.45|12.45|14.32|12.32|0
1666929300000|2022-10-28 03:55:00|14.46|12.46|14.46|12.46|14.48|12.48|14.32|12.32|0
1666929600000|2022-10-28 04:00:00|14.45|12.45|14.48|12.48|14.49|12.49|14.4|12.4|0
1666929900000|2022-10-28 04:05:00|14.49|12.49|14.5|12.5|14.52|12.52|14.42|12.42|0
1666930200000|2022-10-28 04:10:00|14.49|12.49|14.48|12.48|14.52|12.52|14.46|12.46|0
1666930500000|2022-10-28 04:15:00|14.46|12.46|14.43|12.43|14.49|12.49|14.43|12.43|0
1666930800000|2022-10-28 04:20:00|14.42|12.42|14.14|12.14|14.42|12.42|14.14|12.14|0
1666931100000|2022-10-28 04:25:00|14.15|12.15|14.2|12.2|14.26|12.26|14.13|12.13|0
1666931400000|2022-10-28 04:30:00|14.18|12.18|14.21|12.21|14.25|12.25|14.09|12.09|0
1666931700000|2022-10-28 04:35:00|14.22|12.22|14.17|12.17|14.24|12.24|14.15|12.15|0
1666932000000|2022-10-28 04:40:00|14.18|12.18|14.15|12.15|14.21|12.21|14.15|12.15|0
1666932300000|2022-10-28 04:45:00|14.17|12.17|14.19|12.19|14.19|12.19|14.1|12.1|0
1666932600000|2022-10-28 04:50:00|14.21|12.21|14.16|12.16|14.22|12.22|14.14|12.14|0
1666932900000|2022-10-28 04:55:00|14.18|12.18|14.19|12.19|14.19|12.19|14.14|12.14|0
1666933200000|2022-10-28 05:00:00|14.18|12.18|14.16|12.16|14.19|12.19|14.11|12.11|0
1666933500000|2022-10-28 05:05:00|14.15|12.15|14.03|12.03|14.16|12.16|14|12|0
1666933800000|2022-10-28 05:10:00|14.04|12.04|13.98|11.98|14.07|12.07|13.92|11.92|0
1666934100000|2022-10-28 05:15:00|13.97|11.97|13.93|11.93|14.04|12.04|13.9|11.9|0
1666934400000|2022-10-28 05:20:00|13.92|11.92|13.93|11.93|13.96|11.96|13.88|11.88|0
1666934700000|2022-10-28 05:25:00|13.95|11.95|13.97|11.97|14.01|12.01|13.94|11.94|0
1666935000000|2022-10-28 05:30:00|13.98|11.98|13.94|11.94|14.04|12.04|13.79|11.79|0
1666935300000|2022-10-28 05:35:00|13.96|11.96|13.73|11.73|13.96|11.96|13.65|11.65|0
1666935600000|2022-10-28 05:40:00|13.74|11.74|13.63|11.63|13.75|11.75|13.6|11.6|0
1666935900000|2022-10-28 05:45:00|13.64|11.64|13.62|11.62|13.72|11.72|13.59|11.59|0
1666936200000|2022-10-28 05:50:00|13.61|11.61|13.7|11.7|13.72|11.72|13.59|11.59|0
1666936500000|2022-10-28 05:55:00|13.71|11.71|13.71|11.71|13.79|11.79|13.67|11.67|0
1666936800000|2022-10-28 06:00:00|13.7|11.7|13.8|11.8|13.82|11.82|13.67|11.67|0
1666937100000|2022-10-28 06:05:00|13.81|11.81|13.64|11.64|13.84|11.84|13.56|11.56|0
1666937400000|2022-10-28 06:10:00|13.63|11.63|13.62|11.62|13.67|11.67|13.5|11.5|0
1666937700000|2022-10-28 06:15:00|13.6|11.6|13.55|11.55|13.6|11.6|13.44|11.44|0
1666938000000|2022-10-28 06:20:00|13.56|11.56|13.52|11.52|13.69|11.69|13.51|11.51|0
1666938300000|2022-10-28 06:25:00|13.51|11.51|13.63|11.63|13.67|11.67|13.47|11.47|0
1666938600000|2022-10-28 06:30:00|13.64|11.64|13.61|11.61|13.65|11.65|13.57|11.57|0
1666938900000|2022-10-28 06:35:00|13.62|11.62|13.59|11.59|13.68|11.68|13.52|11.52|0
1666939200000|2022-10-28 06:40:00|13.58|11.58|13.63|11.63|13.69|11.69|13.57|11.57|0
1666939500000|2022-10-28 06:45:00|13.64|11.64|13.3|11.3|13.64|11.64|13.29|11.29|0
1666939800000|2022-10-28 06:50:00|13.27|11.27|13.37|11.37|13.38|11.38|13.18|11.18|0
1666940100000|2022-10-28 06:55:00|13.35|11.35|13.25|11.25|13.43|11.43|13.18|11.18|0
1666940400000|2022-10-28 07:00:00|13.41|11.41|13.45|11.45|13.46|11.46|13.15|11.15|0
1666940700000|2022-10-28 07:05:00|13.31|11.51|13.52|11.72|13.53|11.73|13.3|11.5|0
1666941000000|2022-10-28 07:10:00|13.51|11.71|13.29|11.49|13.55|11.75|13.21|11.41|0
1666941300000|2022-10-28 07:15:00|13.28|11.48|13.24|11.44|13.36|11.56|13.15|11.35|0
1666941600000|2022-10-28 07:20:00|13.21|11.41|12.99|11.19|13.21|11.41|12.93|11.13|0
1666941900000|2022-10-28 07:25:00|12.97|11.17|12.97|11.17|13.04|11.24|12.93|11.13|0
1666942200000|2022-10-28 07:30:00|12.96|11.16|13.09|11.29|13.11|11.31|12.83|11.03|0
1666942500000|2022-10-28 07:35:00|13.07|11.27|13.09|11.29|13.22|11.42|13.01|11.21|0
1666942800000|2022-10-28 07:40:00|13.08|11.28|13.09|11.29|13.21|11.41|13|11.2|0
1666943100000|2022-10-28 07:45:00|13.07|11.27|12.96|11.16|13.09|11.29|12.91|11.11|0
1666943400000|2022-10-28 07:50:00|12.99|11.19|12.87|11.07|13.06|11.26|12.84|11.04|0
1666943700000|2022-10-28 07:55:00|12.88|11.08|13.08|11.28|13.14|11.34|12.88|11.08|0
1666944000000|2022-10-28 08:00:00|13.02|11.22|12.94|11.14|13.2|11.4|12.92|11.12|0
1666944300000|2022-10-28 08:05:00|12.96|11.16|13.29|11.49|13.31|11.51|12.94|11.14|0
1666944600000|2022-10-28 08:10:00|13.3|11.5|13.5|11.7|13.56|11.76|13.29|11.49|0
1666944900000|2022-10-28 08:15:00|13.52|11.72|13.42|11.62|13.52|11.72|13.42|11.62|0
1666945200000|2022-10-28 08:20:00|13.43|11.63|13.38|11.58|13.49|11.69|13.37|11.57|0
1666945500000|2022-10-28 08:25:00|13.4|11.6|13.34|11.54|13.46|11.66|13.33|11.53|0
1666945800000|2022-10-28 08:30:00|13.33|11.53|13.34|11.54|13.53|11.73|13.29|11.49|0
1666946100000|2022-10-28 08:35:00|13.36|11.56|13.35|11.55|13.46|11.66|13.32|11.52|0
1666946400000|2022-10-28 08:40:00|13.34|11.54|13.42|11.62|13.5|11.7|13.34|11.54|0
1666946700000|2022-10-28 08:45:00|13.41|11.61|13.65|11.85|13.69|11.89|13.41|11.61|0
1666947000000|2022-10-28 08:50:00|13.66|11.86|13.73|11.93|13.74|11.94|13.63|11.83|0
1666947300000|2022-10-28 08:55:00|13.74|11.94|13.59|11.79|13.75|11.95|13.59|11.79|0
1666947600000|2022-10-28 09:00:00|13.58|11.78|13.37|11.57|13.59|11.79|13.37|11.57|0
1666947900000|2022-10-28 09:05:00|13.35|11.55|13.34|11.54|13.43|11.63|13.29|11.49|0
1666948200000|2022-10-28 09:10:00|13.33|11.53|13.33|11.53|13.43|11.63|13.27|11.47|0
1666948500000|2022-10-28 09:15:00|13.3|11.5|13.44|11.64|13.46|11.66|13.19|11.39|0
1666948800000|2022-10-28 09:20:00|13.46|11.66|13.57|11.77|13.64|11.84|13.43|11.63|0
1666949100000|2022-10-28 09:25:00|13.58|11.78|13.52|11.72|13.64|11.84|13.52|11.72|0
1666949400000|2022-10-28 09:30:00|13.5|11.7|13.44|11.64|13.62|11.82|13.43|11.63|0
1666949700000|2022-10-28 09:35:00|13.43|11.63|13.28|11.48|13.44|11.64|13.24|11.44|0
1666950000000|2022-10-28 09:40:00|13.27|11.47|13.36|11.56|13.42|11.62|13.24|11.44|0
1666950300000|2022-10-28 09:45:00|13.4|11.6|13.52|11.72|13.55|11.75|13.39|11.59|0
1666950600000|2022-10-28 09:50:00|13.53|11.73|13.66|11.86|13.7|11.9|13.52|11.72|0
1666950900000|2022-10-28 09:55:00|13.65|11.85|13.82|12.02|13.84|12.04|13.59|11.79|0
1666951200000|2022-10-28 10:00:00|13.83|12.03|13.73|11.93|13.84|12.04|13.71|11.91|0
1666951500000|2022-10-28 10:05:00|13.74|11.94|13.76|11.96|13.77|11.97|13.68|11.88|0
1666951800000|2022-10-28 10:10:00|13.75|11.95|13.63|11.83|13.77|11.97|13.63|11.83|0
1666952100000|2022-10-28 10:15:00|13.64|11.84|13.63|11.83|13.68|11.88|13.54|11.74|0
1666952400000|2022-10-28 10:20:00|13.64|11.84|13.76|11.96|13.77|11.97|13.62|11.82|0
1666952700000|2022-10-28 10:25:00|13.75|11.95|13.72|11.92|13.79|11.99|13.68|11.88|0
1666953000000|2022-10-28 10:30:00|13.7|11.9|13.94|12.14|13.94|12.14|13.64|11.84|0
1666953300000|2022-10-28 10:35:00|13.93|12.13|13.88|12.08|13.96|12.16|13.83|12.03|0
1666953600000|2022-10-28 10:40:00|13.87|12.07|13.82|12.02|13.93|12.13|13.8|12|0
1666953900000|2022-10-28 10:45:00|13.83|12.03|13.77|11.97|13.85|12.05|13.69|11.89|0
1666954200000|2022-10-28 10:50:00|13.75|11.95|13.85|12.05|13.88|12.08|13.66|11.86|0
1666954500000|2022-10-28 10:55:00|13.87|12.07|13.83|12.03|13.93|12.13|13.81|12.01|0
1666954800000|2022-10-28 11:00:00|13.84|12.04|13.82|12.02|13.93|12.13|13.82|12.02|0
1666955100000|2022-10-28 11:05:00|13.81|12.01|13.65|11.85|13.85|12.05|13.53|11.73|0
1666955400000|2022-10-28 11:10:00|13.66|11.86|13.74|11.94|13.76|11.96|13.63|11.83|0
1666955700000|2022-10-28 11:15:00|13.77|11.97|13.92|12.12|13.93|12.13|13.73|11.93|0
1666956000000|2022-10-28 11:20:00|13.93|12.13|14.06|12.26|14.11|12.31|13.86|12.06|0
1666956300000|2022-10-28 11:25:00|14.05|12.25|14.21|12.41|14.22|12.42|14.05|12.25|0
1666956600000|2022-10-28 11:30:00|14.19|12.39|14.11|12.31|14.21|12.41|14|12.2|0
1666956900000|2022-10-28 11:35:00|14.09|12.29|14.12|12.32|14.31|12.51|14.06|12.26|0
1666957200000|2022-10-28 11:40:00|14.11|12.31|14.01|12.21|14.14|12.34|13.97|12.17|0
1666957500000|2022-10-28 11:45:00|14|12.2|14.25|12.45|14.3|12.5|13.98|12.18|0
1666957800000|2022-10-28 11:50:00|14.27|12.47|14.19|12.39|14.27|12.47|14.05|12.25|0
1666958100000|2022-10-28 11:55:00|14.2|12.4|14|12.2|14.2|12.4|14|12.2|0
1666958400000|2022-10-28 12:00:00|14.01|12.21|14.02|12.22|14.03|12.23|13.9|12.1|0
1666958700000|2022-10-28 12:05:00|14.04|12.24|13.81|12.01|14.04|12.24|13.72|11.92|0
1666959000000|2022-10-28 12:10:00|13.82|12.02|13.76|11.96|13.88|12.08|13.75|11.95|0
1666959300000|2022-10-28 12:15:00|13.78|11.98|13.95|12.15|13.99|12.19|13.75|11.95|0
1666959600000|2022-10-28 12:20:00|13.97|12.17|13.92|12.12|14.05|12.25|13.9|12.1|0
1666959900000|2022-10-28 12:25:00|13.94|12.14|13.74|11.94|13.94|12.14|13.71|11.91|0
1666960200000|2022-10-28 12:30:00|13.71|11.91|14.81|13.01|15.6|13.8|13.27|11.47|0
1666960500000|2022-10-28 12:35:00|14.69|12.89|14.57|12.77|14.88|13.08|14.41|12.61|0
1666960800000|2022-10-28 12:40:00|14.59|12.79|14.25|12.45|14.59|12.79|14.21|12.41|0
1666961100000|2022-10-28 12:45:00|14.3|12.5|13.75|11.95|14.34|12.54|13.64|11.84|0
1666961400000|2022-10-28 12:50:00|13.74|11.94|13.87|12.07|13.94|12.14|13.6|11.8|0
1666961700000|2022-10-28 12:55:00|13.86|12.06|14.18|12.38|14.19|12.39|13.77|11.97|0
1666962000000|2022-10-28 13:00:00|14.2|12.4|14.37|12.57|14.41|12.61|14.02|12.22|0
1666962300000|2022-10-28 13:05:00|14.39|12.59|14.74|12.94|14.84|13.04|14.39|12.59|0
1666962600000|2022-10-28 13:10:00|14.76|12.96|14.73|12.93|14.96|13.16|14.7|12.9|0
1666962900000|2022-10-28 13:15:00|14.76|12.96|14.89|13.09|14.9|13.1|14.57|12.77|0
1666963200000|2022-10-28 13:20:00|14.87|13.07|14.84|13.04|14.97|13.17|14.78|12.98|0
1666963500000|2022-10-28 13:25:00|14.89|13.09|14.84|13.04|15.12|13.32|14.78|12.98|0
1666963800000|2022-10-28 13:30:00|14.78|12.98|15.19|13.39|16.43|14.63|14.63|12.83|0
1666964100000|2022-10-28 13:35:00|15.21|13.41|16.32|14.52|16.42|14.62|15.21|13.41|0
1666964400000|2022-10-28 13:40:00|16.39|14.59|16.53|14.73|16.83|15.03|16.38|14.58|0
1666964700000|2022-10-28 13:45:00|16.55|14.75|16.29|14.49|17.18|15.38|15.88|14.08|0
1666965000000|2022-10-28 13:50:00|16.3|14.5|16.32|14.52|16.44|14.64|16.02|14.22|0
1666965300000|2022-10-28 13:55:00|16.27|14.47|16.18|14.38|16.67|14.87|16.11|14.31|0
1666965600000|2022-10-28 14:00:00|16.24|14.44|15.8|14|16.76|14.96|15.62|13.82|0
1666965900000|2022-10-28 14:05:00|15.89|14.09|15.89|14.09|16.17|14.37|15.7|13.9|0
1666966200000|2022-10-28 14:10:00|15.86|14.06|15.83|14.03|15.96|14.16|15.21|13.41|0
1666966500000|2022-10-28 14:15:00|15.85|14.05|16.33|14.53|16.58|14.78|15.71|13.91|0
1666966800000|2022-10-28 14:20:00|16.27|14.47|16.45|14.65|16.46|14.66|16.14|14.34|0
1666967100000|2022-10-28 14:25:00|16.47|14.67|16.51|14.71|17.41|15.61|16.44|14.64|0
1666967400000|2022-10-28 14:30:00|16.56|14.76|16.67|14.87|16.98|15.18|16.56|14.76|0
1666967700000|2022-10-28 14:35:00|16.6|14.8|16.75|14.95|16.81|15.01|16.43|14.63|0
1666968000000|2022-10-28 14:40:00|16.76|14.96|17.02|15.22|17.09|15.29|16.59|14.79|0
1666968300000|2022-10-28 14:45:00|17.04|15.24|17.57|15.77|17.64|15.84|17.01|15.21|0
1666968600000|2022-10-28 14:50:00|17.59|15.79|17.6|15.8|17.65|15.85|17.39|15.59|0
1666968900000|2022-10-28 14:55:00|17.59|15.79|17.62|15.82|17.74|15.94|17.52|15.72|0
1666969200000|2022-10-28 15:00:00|17.7|15.9|17.98|16.18|18.05|16.25|16.79|14.99|0
1666969500000|2022-10-28 15:05:00|17.97|16.17|18.16|16.36|18.24|16.44|17.78|15.98|0
1666969800000|2022-10-28 15:10:00|18.14|16.34|18.28|16.48|18.57|16.77|18.14|16.34|0
1666970100000|2022-10-28 15:15:00|18.29|16.49|18.15|16.35|18.29|16.49|17.88|16.08|0
1666970400000|2022-10-28 15:20:00|18.17|16.37|18.07|16.27|18.31|16.51|17.93|16.13|0
1666970700000|2022-10-28 15:25:00|18.09|16.29|17.86|16.06|18.1|16.3|17.83|16.03|0
1666971000000|2022-10-28 15:30:00|17.9|16.1|17.79|15.99|18.05|16.25|17.78|15.98|0
1666971300000|2022-10-28 15:35:00|17.81|16.01|18.03|16.23|18.08|16.28|17.62|15.82|0
1666971600000|2022-10-28 15:40:00|18.05|16.25|18.36|16.56|18.43|16.63|18.03|16.23|0
1666971900000|2022-10-28 15:45:00|18.34|16.54|18.46|16.66|18.53|16.73|18.27|16.47|0
1666972200000|2022-10-28 15:50:00|18.45|16.65|18.38|16.58|18.57|16.77|18.32|16.52|0
1666972500000|2022-10-28 15:55:00|18.32|16.52|18.2|16.4|18.48|16.68|18.17|16.37|0
1666972800000|2022-10-28 16:00:00|18.24|16.44|18.08|16.28|18.46|16.66|18.08|16.28|0
1666973100000|2022-10-28 16:05:00|18.1|16.3|17.99|16.19|18.17|16.37|17.72|15.92|0
1666973400000|2022-10-28 16:10:00|18.01|16.21|18.5|16.7|18.5|16.7|18.01|16.21|0
1666973700000|2022-10-28 16:15:00|18.51|16.71|18.72|16.92|18.88|17.08|18.51|16.71|0
1666974000000|2022-10-28 16:20:00|18.71|16.91|19.01|17.2|19.05|17.24|18.71|16.91|0
1666974300000|2022-10-28 16:25:00|18.99|17.19|19.13|17.3|19.16|17.34|18.92|17.12|0
1666974600000|2022-10-28 16:30:00|19.14|17.32|18.14|16.34|19.38|17.53|18|16.2|0
1666974900000|2022-10-28 16:35:00|18.12|16.32|17.9|16.1|18.25|16.45|17.9|16.1|0
1666975200000|2022-10-28 16:40:00|17.92|16.12|17.9|16.1|18|16.2|17.66|15.86|0
1666975500000|2022-10-28 16:45:00|17.86|16.06|17.93|16.13|17.93|16.13|17.59|15.79|0
1666975800000|2022-10-28 16:50:00|17.92|16.12|18.19|16.39|18.21|16.41|17.88|16.08|0
1666976100000|2022-10-28 16:55:00|18.17|16.37|18.07|16.27|18.19|16.39|17.95|16.15|0
1666976400000|2022-10-28 17:00:00|18.1|16.3|18.07|16.27|18.21|16.41|18|16.2|0
1666976700000|2022-10-28 17:05:00|18.05|16.25|18.38|16.58|18.43|16.63|18.05|16.25|0
1666977000000|2022-10-28 17:10:00|18.36|16.56|18.43|16.63|18.5|16.7|18.29|16.49|0
1666977300000|2022-10-28 17:15:00|18.47|16.67|18.22|16.42|18.5|16.7|18.22|16.42|0
1666977600000|2022-10-28 17:20:00|18.19|16.39|18.29|16.49|18.36|16.56|18.15|16.35|0
1666977900000|2022-10-28 17:25:00|18.31|16.51|18.24|16.44|18.38|16.58|18.19|16.39|0
1666978200000|2022-10-28 17:30:00|18.26|16.46|18.4|16.6|18.41|16.61|18.26|16.46|0
1666978500000|2022-10-28 17:35:00|18.41|16.61|18.55|16.75|18.66|16.86|18.36|16.56|0
1666978800000|2022-10-28 17:40:00|18.54|16.74|18.47|16.67|18.61|16.81|18.41|16.61|0
1666979100000|2022-10-28 17:45:00|18.48|16.68|18.48|16.68|18.71|16.91|18.47|16.67|0
1666979400000|2022-10-28 17:50:00|18.5|16.7|18.57|16.77|18.61|16.81|18.48|16.68|0
1666979700000|2022-10-28 17:55:00|18.55|16.75|18.32|16.52|18.62|16.82|18.31|16.51|0
1666980000000|2022-10-28 18:00:00|18.31|16.51|18.24|16.44|18.52|16.72|18.15|16.35|0
1666980300000|2022-10-28 18:05:00|18.22|16.42|18.13|16.33|18.39|16.59|18.11|16.31|0
1666980600000|2022-10-28 18:10:00|18.15|16.35|18.32|16.52|18.34|16.54|18.11|16.31|0
1666980900000|2022-10-28 18:15:00|18.36|16.56|18.53|16.73|18.69|16.89|18.32|16.52|0
1666981200000|2022-10-28 18:20:00|18.57|16.77|18.6|16.8|18.62|16.82|18.53|16.73|0
1666981500000|2022-10-28 18:25:00|18.57|16.77|18.51|16.71|18.64|16.84|18.44|16.64|0
1666981800000|2022-10-28 18:30:00|18.5|16.7|18.92|17.12|18.92|17.12|18.46|16.66|0
1666982100000|2022-10-28 18:35:00|18.9|17.1|19.07|17.26|19.07|17.26|18.9|17.1|0
1666982400000|2022-10-28 18:40:00|19.06|17.24|19.17|17.34|19.27|17.43|18.98|17.17|0
1666982700000|2022-10-28 18:45:00|19.15|17.33|19.26|17.43|19.32|17.48|19.15|17.33|0
1666983000000|2022-10-28 18:50:00|19.28|17.45|19.17|17.34|19.44|17.59|19.09|17.27|0
1666983300000|2022-10-28 18:55:00|19.19|17.36|19.3|17.46|19.32|17.48|19.19|17.36|0
1666983600000|2022-10-28 19:00:00|19.32|17.48|19.19|17.36|19.59|17.72|19.17|17.34|0
1666983900000|2022-10-28 19:05:00|19.2|17.38|19.2|17.38|19.24|17.41|18.9|17.1|0
1666984200000|2022-10-28 19:10:00|19.19|17.36|19.34|17.5|19.41|17.57|19.19|17.36|0
1666984500000|2022-10-28 19:15:00|19.32|17.48|19.16|17.34|19.38|17.53|19.11|17.29|0
1666984800000|2022-10-28 19:20:00|19.15|17.32|19.24|17.41|19.24|17.41|19.03|17.22|0
1666985100000|2022-10-28 19:25:00|19.22|17.39|19.41|17.56|19.51|17.65|19.18|17.36|0
1666985400000|2022-10-28 19:30:00|19.3|17.46|19.41|17.56|19.49|17.63|19.26|17.42|0
1666985700000|2022-10-28 19:35:00|19.43|17.58|19.3|17.46|19.43|17.58|19.11|17.29|0
1666986000000|2022-10-28 19:40:00|19.28|17.44|19.39|17.54|19.51|17.65|19.24|17.41|0
1666986300000|2022-10-28 19:45:00|19.37|17.53|19.37|17.53|19.39|17.54|19.26|17.42|0
1666986600000|2022-10-28 19:50:00|19.26|17.42|19.6|17.74|19.82|17.93|19.22|17.39|0
1666986900000|2022-10-28 19:55:00|19.64|17.77|19.35|17.51|19.68|17.81|19.18|17.35|0
1666987200000|2022-10-28 20:00:00|19.43|17.58|19.64|17.77|19.68|17.81|19.37|17.53|0
1666987500000|2022-10-28 20:05:00|19.66|17.79|19.52|17.66|19.66|17.79|19.5|17.65|0
1666987800000|2022-10-28 20:10:00|19.54|17.68|19.82|17.93|19.82|17.93|19.52|17.66|0
1667179200000|2022-10-31 01:20:00|18.36|16.36|18.36|16.36|18.37|16.37|18.29|16.29|0
1667179500000|2022-10-31 01:25:00|18.37|16.37|18.34|16.34|18.48|16.48|18.32|16.32|0
1667179800000|2022-10-31 01:30:00|18.32|16.32|18.17|16.17|18.34|16.34|18.08|16.08|0
1667180100000|2022-10-31 01:35:00|18.16|16.16|18.32|16.32|18.34|16.34|18.15|16.15|0
1667180400000|2022-10-31 01:40:00|18.3|16.3|18.31|16.31|18.34|16.34|18.28|16.28|0
1667180700000|2022-10-31 01:45:00|18.3|16.3|18.57|16.57|18.61|16.61|18.3|16.3|0
1667181000000|2022-10-31 01:50:00|18.55|16.55|18.62|16.62|18.67|16.67|18.49|16.49|0
1667181300000|2022-10-31 01:55:00|18.61|16.61|18.65|16.65|18.76|16.76|18.61|16.61|0
1667181600000|2022-10-31 02:00:00|18.64|16.64|18.53|16.53|18.74|16.74|18.51|16.51|0
1667181900000|2022-10-31 02:05:00|18.51|16.51|18.47|16.47|18.53|16.53|18.42|16.42|0
1667182200000|2022-10-31 02:10:00|18.46|16.46|18.46|16.46|18.49|16.49|18.42|16.42|0
1667182500000|2022-10-31 02:15:00|18.44|16.44|18.47|16.47|18.51|16.51|18.41|16.41|0
1667182800000|2022-10-31 02:20:00|18.46|16.46|18.42|16.42|18.47|16.47|18.4|16.4|0
1667183100000|2022-10-31 02:25:00|18.41|16.41|18.53|16.53|18.6|16.6|18.4|16.4|0
1667183400000|2022-10-31 02:30:00|18.51|16.51|18.7|16.7|18.76|16.76|18.49|16.49|0
1667183700000|2022-10-31 02:35:00|18.68|16.68|18.76|16.76|18.79|16.79|18.68|16.68|0
1667184000000|2022-10-31 02:40:00|18.77|16.77|18.72|16.72|18.83|16.83|18.72|16.72|0
1667184300000|2022-10-31 02:45:00|18.74|16.74|18.72|16.72|18.77|16.77|18.68|16.68|0
1667184600000|2022-10-31 02:50:00|18.7|16.7|18.68|16.68|18.74|16.74|18.63|16.63|0
1667184900000|2022-10-31 02:55:00|18.66|16.66|18.63|16.63|18.68|16.68|18.59|16.59|0
1667185200000|2022-10-31 03:00:00|18.61|16.61|18.66|16.66|18.68|16.68|18.61|16.61|0
1667185500000|2022-10-31 03:05:00|18.68|16.68|18.81|16.81|18.81|16.81|18.65|16.65|0
1667185800000|2022-10-31 03:10:00|18.82|16.82|18.77|16.77|18.86|16.86|18.77|16.77|0
1667186100000|2022-10-31 03:15:00|18.79|16.79|18.73|16.73|18.82|16.82|18.73|16.73|0
1667186400000|2022-10-31 03:20:00|18.71|16.71|18.75|16.75|18.79|16.79|18.71|16.71|0
1667186700000|2022-10-31 03:25:00|18.73|16.73|18.57|16.57|18.8|16.8|18.57|16.57|0
1667187000000|2022-10-31 03:30:00|18.55|16.55|18.61|16.61|18.64|16.64|18.48|16.48|0
1667187300000|2022-10-31 03:35:00|18.59|16.59|18.59|16.59|18.64|16.64|18.55|16.55|0
1667187600000|2022-10-31 03:40:00|18.6|16.6|18.62|16.62|18.64|16.64|18.55|16.55|0
1667187900000|2022-10-31 03:45:00|18.61|16.61|18.83|16.83|18.85|16.85|18.61|16.61|0
1667188200000|2022-10-31 03:50:00|18.84|16.84|18.93|16.93|19|17|18.82|16.82|0
1667188500000|2022-10-31 03:55:00|18.94|16.94|18.87|16.87|19.02|17.02|18.87|16.87|0
1667188800000|2022-10-31 04:00:00|18.89|16.89|18.9|16.9|18.92|16.92|18.85|16.85|0
1667189100000|2022-10-31 04:05:00|18.91|16.91|18.87|16.87|18.98|16.98|18.83|16.83|0
1667189400000|2022-10-31 04:10:00|18.83|16.83|18.8|16.8|18.86|16.86|18.74|16.74|0
1667189700000|2022-10-31 04:15:00|18.78|16.78|18.76|16.76|18.8|16.8|18.74|16.74|0
1667190000000|2022-10-31 04:20:00|18.78|16.78|18.71|16.71|18.8|16.8|18.71|16.71|0
1667190300000|2022-10-31 04:25:00|18.72|16.72|18.71|16.71|18.74|16.74|18.65|16.65|0
1667190600000|2022-10-31 04:30:00|18.68|16.68|18.67|16.67|18.73|16.73|18.63|16.63|0
1667190900000|2022-10-31 04:35:00|18.69|16.69|18.74|16.74|18.79|16.79|18.65|16.65|0
1667191200000|2022-10-31 04:40:00|18.76|16.76|18.74|16.74|18.85|16.85|18.72|16.72|0
1667191500000|2022-10-31 04:45:00|18.76|16.76|18.69|16.69|18.78|16.78|18.69|16.69|0
1667191800000|2022-10-31 04:50:00|18.67|16.67|18.63|16.63|18.72|16.72|18.61|16.61|0
1667192100000|2022-10-31 04:55:00|18.61|16.61|18.65|16.65|18.67|16.67|18.58|16.58|0
1667192400000|2022-10-31 05:00:00|18.63|16.63|18.74|16.74|18.77|16.77|18.54|16.54|0
1667192700000|2022-10-31 05:05:00|18.73|16.73|18.88|16.88|18.99|16.99|18.73|16.73|0
1667193000000|2022-10-31 05:10:00|18.86|16.86|18.72|16.72|18.86|16.86|18.68|16.68|0
1667193300000|2022-10-31 05:15:00|18.73|16.73|18.72|16.72|18.73|16.73|18.66|16.66|0
1667193600000|2022-10-31 05:20:00|18.73|16.73|18.67|16.67|18.75|16.75|18.67|16.67|0
1667193900000|2022-10-31 05:25:00|18.66|16.66|18.82|16.82|18.82|16.82|18.66|16.66|0
1667194200000|2022-10-31 05:30:00|18.81|16.81|18.77|16.77|18.81|16.81|18.68|16.68|0
1667194500000|2022-10-31 05:35:00|18.79|16.79|18.73|16.73|18.91|16.91|18.73|16.73|0
1667194800000|2022-10-31 05:40:00|18.72|16.72|18.7|16.7|18.77|16.77|18.7|16.7|0
1667195100000|2022-10-31 05:45:00|18.68|16.68|18.54|16.54|18.72|16.72|18.5|16.5|0
1667195400000|2022-10-31 05:50:00|18.5|16.5|18.65|16.65|18.66|16.66|18.48|16.48|0
1667195700000|2022-10-31 05:55:00|18.66|16.66|18.68|16.68|18.7|16.7|18.57|16.57|0
1667196000000|2022-10-31 06:00:00|18.67|16.67|18.64|16.64|18.77|16.77|18.57|16.57|0
1667196300000|2022-10-31 06:05:00|18.62|16.62|18.62|16.62|18.68|16.68|18.59|16.59|0
1667196600000|2022-10-31 06:10:00|18.64|16.64|18.48|16.48|18.64|16.64|18.43|16.43|0
1667196900000|2022-10-31 06:15:00|18.52|16.52|18.36|16.36|18.57|16.57|18.34|16.34|0
1667197200000|2022-10-31 06:20:00|18.37|16.37|18.46|16.46|18.46|16.46|18.3|16.3|0
1667197500000|2022-10-31 06:25:00|18.45|16.45|18.39|16.39|18.5|16.5|18.39|16.39|0
1667197800000|2022-10-31 06:30:00|18.37|16.37|18.32|16.32|18.43|16.43|18.32|16.32|0
1667198100000|2022-10-31 06:35:00|18.3|16.3|18.3|16.3|18.39|16.39|18.28|16.28|0
1667198400000|2022-10-31 06:40:00|18.34|16.34|18.47|16.47|18.49|16.49|18.3|16.3|0
1667198700000|2022-10-31 06:45:00|18.51|16.51|18.39|16.39|18.53|16.53|18.39|16.39|0
1667199000000|2022-10-31 06:50:00|18.37|16.37|18.49|16.49|18.55|16.55|18.35|16.35|0
1667199300000|2022-10-31 06:55:00|18.5|16.5|18.46|16.46|18.56|16.56|18.4|16.4|0
1667199600000|2022-10-31 07:00:00|18.47|16.47|18.37|16.37|18.53|16.53|18.32|16.32|0
1667199900000|2022-10-31 07:05:00|18.27|16.47|18.11|16.31|18.29|16.49|18.06|16.26|0
1667200200000|2022-10-31 07:10:00|18.09|16.29|18.06|16.26|18.2|16.4|18.02|16.22|0
1667200500000|2022-10-31 07:15:00|18.04|16.24|18.12|16.32|18.16|16.36|17.98|16.18|0
1667200800000|2022-10-31 07:20:00|18.11|16.31|18.08|16.28|18.18|16.38|17.99|16.19|0
1667201100000|2022-10-31 07:25:00|18.07|16.27|18.2|16.4|18.21|16.41|18.02|16.22|0
1667201400000|2022-10-31 07:30:00|18.24|16.44|18.34|16.54|18.37|16.57|18.23|16.43|0
1667201700000|2022-10-31 07:35:00|18.35|16.55|18.33|16.53|18.39|16.59|18.3|16.5|0
1667202000000|2022-10-31 07:40:00|18.32|16.52|18.37|16.57|18.42|16.62|18.32|16.52|0
1667202300000|2022-10-31 07:45:00|18.39|16.59|18.28|16.48|18.39|16.59|18.26|16.46|0
1667202600000|2022-10-31 07:50:00|18.3|16.5|18.4|16.6|18.44|16.64|18.28|16.48|0
1667202900000|2022-10-31 07:55:00|18.46|16.66|18.62|16.82|18.62|16.82|18.44|16.64|0
1667203200000|2022-10-31 08:00:00|18.58|16.78|17.96|16.16|18.58|16.78|17.95|16.15|0
1667203500000|2022-10-31 08:05:00|17.95|16.15|17.69|15.89|17.95|16.15|17.67|15.87|0
1667203800000|2022-10-31 08:10:00|17.71|15.91|17.67|15.87|17.79|15.99|17.6|15.8|0
1667204100000|2022-10-31 08:15:00|17.69|15.89|17.66|15.86|17.74|15.94|17.59|15.79|0
1667204400000|2022-10-31 08:20:00|17.67|15.87|17.76|15.96|17.77|15.97|17.64|15.84|0
1667204700000|2022-10-31 08:25:00|17.75|15.95|17.53|15.73|17.81|16.01|17.53|15.73|0
1667205000000|2022-10-31 08:30:00|17.47|15.67|17.29|15.49|17.48|15.68|17.28|15.48|0
1667205300000|2022-10-31 08:35:00|17.28|15.48|17.4|15.6|17.4|15.6|17.26|15.46|0
1667205600000|2022-10-31 08:40:00|17.38|15.58|17.36|15.56|17.41|15.61|17.3|15.5|0
1667205900000|2022-10-31 08:45:00|17.35|15.55|17.21|15.41|17.35|15.55|17.14|15.34|0
1667206200000|2022-10-31 08:50:00|17.2|15.4|17.16|15.36|17.23|15.43|17.11|15.31|0
1667206500000|2022-10-31 08:55:00|17.18|15.38|17.39|15.59|17.43|15.63|17.18|15.38|0
1667206800000|2022-10-31 09:00:00|17.37|15.57|17.26|15.46|17.42|15.62|17.23|15.43|0
1667207100000|2022-10-31 09:05:00|17.23|15.43|17.25|15.45|17.33|15.53|17.18|15.38|0
1667207400000|2022-10-31 09:10:00|17.21|15.41|17.09|15.29|17.23|15.43|17.09|15.29|0
1667207700000|2022-10-31 09:15:00|17.14|15.34|17.61|15.81|17.95|16.15|17.14|15.34|0
1667208000000|2022-10-31 09:20:00|17.63|15.83|17.75|15.95|17.75|15.95|17.61|15.81|0
1667208300000|2022-10-31 09:25:00|17.74|15.94|17.71|15.91|17.76|15.96|17.61|15.81|0
1667208600000|2022-10-31 09:30:00|17.73|15.93|17.95|16.15|17.99|16.19|17.73|15.93|0
1667208900000|2022-10-31 09:35:00|17.93|16.13|17.98|16.18|18|16.2|17.9|16.1|0
1667209200000|2022-10-31 09:40:00|17.99|16.19|17.98|16.18|18.04|16.24|17.92|16.12|0
1667209500000|2022-10-31 09:45:00|17.99|16.19|18.09|16.29|18.12|16.32|17.99|16.19|0
1667209800000|2022-10-31 09:50:00|18.07|16.27|17.99|16.19|18.11|16.31|17.98|16.18|0
1667210100000|2022-10-31 09:55:00|18|16.2|17.85|16.05|18.02|16.22|17.79|15.99|0
1667210400000|2022-10-31 10:00:00|17.86|16.06|17.78|15.98|17.9|16.1|17.74|15.94|0
1667210700000|2022-10-31 10:05:00|17.79|15.99|17.97|16.17|18.05|16.25|17.79|15.99|0
1667211000000|2022-10-31 10:10:00|17.98|16.18|17.88|16.08|18|16.2|17.79|15.99|0
1667211300000|2022-10-31 10:15:00|17.86|16.06|17.76|15.96|17.87|16.07|17.72|15.92|0
1667211600000|2022-10-31 10:20:00|17.74|15.94|17.88|16.08|17.88|16.08|17.62|15.82|0
1667211900000|2022-10-31 10:25:00|17.86|16.06|17.82|16.02|17.88|16.08|17.8|16|0
1667212200000|2022-10-31 10:30:00|17.81|16.01|17.77|15.97|17.81|16.01|17.67|15.87|0
1667212500000|2022-10-31 10:35:00|17.76|15.96|17.82|16.02|17.88|16.08|17.73|15.93|0
1667212800000|2022-10-31 10:40:00|17.83|16.03|17.72|15.92|17.84|16.04|17.67|15.87|0
1667213100000|2022-10-31 10:45:00|17.71|15.91|17.74|15.94|17.81|16.01|17.69|15.89|0
1667213400000|2022-10-31 10:50:00|17.73|15.93|17.7|15.9|17.77|15.97|17.65|15.85|0
1667213700000|2022-10-31 10:55:00|17.72|15.92|17.96|16.16|18.01|16.21|17.69|15.89|0
1667214000000|2022-10-31 11:00:00|17.98|16.18|18.16|16.36|18.39|16.59|17.98|16.18|0
1667214300000|2022-10-31 11:05:00|18.17|16.37|18.22|16.42|18.27|16.47|18.11|16.31|0
1667214600000|2022-10-31 11:10:00|18.24|16.44|18.37|16.57|18.46|16.66|18.23|16.43|0
1667214900000|2022-10-31 11:15:00|18.36|16.56|18.38|16.58|18.51|16.71|18.36|16.56|0
1667215200000|2022-10-31 11:20:00|18.36|16.56|18.39|16.59|18.4|16.6|18.29|16.49|0
1667215500000|2022-10-31 11:25:00|18.41|16.61|18.64|16.84|18.64|16.84|18.39|16.59|0
1667215800000|2022-10-31 11:30:00|18.61|16.81|18.34|16.54|18.61|16.81|18.32|16.52|0
1667216100000|2022-10-31 11:35:00|18.32|16.52|18.24|16.44|18.36|16.56|18.2|16.4|0
1667216400000|2022-10-31 11:40:00|18.25|16.45|18.39|16.59|18.44|16.64|18.25|16.45|0
1667216700000|2022-10-31 11:45:00|18.37|16.57|18.37|16.57|18.5|16.7|18.29|16.49|0
1667217000000|2022-10-31 11:50:00|18.35|16.55|18.08|16.28|18.37|16.57|18.04|16.24|0
1667217300000|2022-10-31 11:55:00|18.07|16.27|18.12|16.32|18.17|16.37|18.04|16.24|0
1667217600000|2022-10-31 12:00:00|18.11|16.31|17.95|16.15|18.13|16.33|17.87|16.07|0
1667217900000|2022-10-31 12:05:00|17.97|16.17|17.8|16|17.97|16.17|17.74|15.94|0
1667218200000|2022-10-31 12:10:00|17.81|16.01|17.92|16.12|17.93|16.13|17.74|15.94|0
1667218500000|2022-10-31 12:15:00|17.91|16.11|17.83|16.03|18|16.2|17.79|15.99|0
1667218800000|2022-10-31 12:20:00|17.85|16.05|17.83|16.03|17.91|16.11|17.73|15.93|0
1667219100000|2022-10-31 12:25:00|17.85|16.05|17.79|15.99|18|16.2|17.78|15.98|0
1667219400000|2022-10-31 12:30:00|17.78|15.98|17.67|15.87|17.81|16.01|17.62|15.82|0
1667219700000|2022-10-31 12:35:00|17.64|15.84|17.52|15.72|17.64|15.84|17.45|15.65|0
1667220000000|2022-10-31 12:40:00|17.5|15.7|17.65|15.85|17.67|15.87|17.5|15.7|0
1667220300000|2022-10-31 12:45:00|17.64|15.84|17.65|15.85|17.72|15.92|17.62|15.82|0
1667220600000|2022-10-31 12:50:00|17.64|15.84|17.64|15.84|17.77|15.97|17.59|15.79|0
1667220900000|2022-10-31 12:55:00|17.67|15.87|17.72|15.92|17.76|15.96|17.52|15.72|0
1667221200000|2022-10-31 13:00:00|17.7|15.9|17.86|16.06|17.89|16.09|17.62|15.82|0
1667221500000|2022-10-31 13:05:00|17.88|16.08|17.91|16.11|17.94|16.14|17.81|16.01|0
1667221800000|2022-10-31 13:10:00|17.89|16.09|17.84|16.04|18|16.2|17.81|16.01|0
1667222100000|2022-10-31 13:15:00|17.86|16.06|17.68|15.88|17.96|16.16|17.67|15.87|0
1667222400000|2022-10-31 13:20:00|17.67|15.87|17.63|15.83|17.72|15.92|17.6|15.8|0
1667222700000|2022-10-31 13:25:00|17.65|15.85|17.28|15.48|17.65|15.85|17.28|15.48|0
1667223000000|2022-10-31 13:30:00|17.36|15.56|17.6|15.8|17.7|15.9|17.13|15.33|0
1667223300000|2022-10-31 13:35:00|17.53|15.73|17.8|16|18.01|16.21|17.43|15.63|0
1667223600000|2022-10-31 13:40:00|17.75|15.95|17.75|15.95|17.85|16.05|17.48|15.68|0
1667223900000|2022-10-31 13:45:00|17.73|15.93|17.03|15.23|17.73|15.93|17.03|15.23|0
1667224200000|2022-10-31 13:50:00|16.88|15.08|16.78|14.98|17|15.2|16.7|14.9|0
1667224500000|2022-10-31 13:55:00|16.8|15|16.47|14.67|16.83|15.03|16.46|14.66|0
1667224800000|2022-10-31 14:00:00|16.46|14.66|16.94|15.14|16.96|15.16|16.38|14.58|0
1667225100000|2022-10-31 14:05:00|16.91|15.11|16.52|14.72|16.91|15.11|16.34|14.54|0
1667225400000|2022-10-31 14:10:00|16.49|14.69|16.42|14.62|16.63|14.83|16.18|14.38|0
1667225700000|2022-10-31 14:15:00|16.4|14.6|16.81|15.01|16.97|15.17|16.39|14.59|0
1667226000000|2022-10-31 14:20:00|16.79|14.99|16.45|14.65|16.89|15.09|16.45|14.65|0
1667226300000|2022-10-31 14:25:00|16.46|14.66|16.29|14.49|16.53|14.73|16.18|14.38|0
1667226600000|2022-10-31 14:30:00|16.26|14.46|16.26|14.46|16.4|14.6|16.11|14.31|0
1667226900000|2022-10-31 14:35:00|16.24|14.44|16.65|14.85|16.66|14.86|16|14.2|0
1667227200000|2022-10-31 14:40:00|16.66|14.86|16.99|15.19|16.99|15.19|16.6|14.8|0
1667227500000|2022-10-31 14:45:00|16.97|15.17|16.89|15.09|17.29|15.49|16.84|15.04|0
1667227800000|2022-10-31 14:50:00|16.96|15.16|16.86|15.06|17.1|15.3|16.78|14.98|0
1667228100000|2022-10-31 14:55:00|16.84|15.04|16.92|15.12|16.99|15.19|16.66|14.86|0
1667228400000|2022-10-31 15:00:00|16.87|15.07|17.19|15.39|17.29|15.49|16.84|15.04|0
1667228700000|2022-10-31 15:05:00|17.12|15.32|17.4|15.6|17.67|15.87|17.04|15.24|0
1667229000000|2022-10-31 15:10:00|17.39|15.59|17.37|15.57|17.59|15.79|17.24|15.44|0
1667229300000|2022-10-31 15:15:00|17.35|15.55|17.37|15.57|17.54|15.74|17.29|15.49|0
1667229600000|2022-10-31 15:20:00|17.34|15.54|17.5|15.7|17.58|15.78|16.9|15.1|0
1667229900000|2022-10-31 15:25:00|17.53|15.73|17.45|15.65|17.6|15.8|17.4|15.6|0
1667230200000|2022-10-31 15:30:00|17.43|15.63|17.51|15.71|17.53|15.73|17.28|15.48|0
1667230500000|2022-10-31 15:35:00|17.48|15.68|17.28|15.48|17.51|15.71|17.26|15.46|0
1667230800000|2022-10-31 15:40:00|17.29|15.49|17.79|15.99|17.8|16|17.29|15.49|0
1667231100000|2022-10-31 15:45:00|17.8|16|17.8|16|17.87|16.07|17.61|15.81|0
1667231400000|2022-10-31 15:50:00|17.82|16.02|18.04|16.24|18.1|16.3|17.8|16|0
1667231700000|2022-10-31 15:55:00|18.06|16.26|17.22|15.42|18.15|16.35|16.79|14.99|0
1667232000000|2022-10-31 16:00:00|17.29|15.49|17.36|15.56|17.37|15.57|16.92|15.12|0
1667232300000|2022-10-31 16:05:00|17.34|15.54|16.82|15.02|17.41|15.61|16.82|15.02|0
1667232600000|2022-10-31 16:10:00|16.84|15.04|17.39|15.59|17.39|15.59|16.84|15.04|0
1667232900000|2022-10-31 16:15:00|17.34|15.54|17.61|15.81|17.87|16.07|17.32|15.52|0
1667233200000|2022-10-31 16:20:00|17.58|15.78|17.34|15.54|17.68|15.88|17.27|15.47|0
1667233500000|2022-10-31 16:25:00|17.32|15.52|17.17|15.37|17.37|15.57|17.12|15.32|0
1667233800000|2022-10-31 16:30:00|17.15|15.35|16.69|14.89|17.15|15.35|16.66|14.86|0
1667234100000|2022-10-31 16:35:00|16.71|14.91|16.71|14.91|16.87|15.07|16.58|14.78|0
1667234400000|2022-10-31 16:40:00|16.72|14.92|16.54|14.74|16.84|15.04|16.4|14.6|0
1667234700000|2022-10-31 16:45:00|16.56|14.76|16.53|14.73|16.62|14.82|16.43|14.63|0
1667235000000|2022-10-31 16:50:00|16.51|14.71|16.46|14.66|16.75|14.95|16.41|14.61|0
1667235300000|2022-10-31 16:55:00|16.45|14.65|16.69|14.89|16.74|14.94|16.4|14.6|0
1667235600000|2022-10-31 17:00:00|16.74|14.94|16.56|14.76|16.88|15.08|16.56|14.76|0
1667235900000|2022-10-31 17:05:00|16.57|14.77|16.93|15.13|16.95|15.15|16.43|14.63|0
1667236200000|2022-10-31 17:10:00|16.9|15.1|16.88|15.08|16.97|15.17|16.74|14.94|0
1667236500000|2022-10-31 17:15:00|16.87|15.07|17.18|15.38|17.2|15.4|16.72|14.92|0
1667236800000|2022-10-31 17:20:00|17.2|15.4|17.25|15.45|17.35|15.55|17.13|15.33|0
1667237100000|2022-10-31 17:25:00|17.23|15.43|17.43|15.63|17.48|15.68|17.08|15.28|0
1667237400000|2022-10-31 17:30:00|17.38|15.58|17.52|15.72|17.53|15.73|17.33|15.53|0
1667237700000|2022-10-31 17:35:00|17.53|15.73|17.45|15.65|17.58|15.78|17.41|15.61|0
1667238000000|2022-10-31 17:40:00|17.43|15.63|17.35|15.55|17.45|15.65|17.23|15.43|0
1667238300000|2022-10-31 17:45:00|17.33|15.53|17.04|15.24|17.33|15.53|16.99|15.19|0
1667238600000|2022-10-31 17:50:00|17.08|15.28|17.01|15.21|17.16|15.36|16.88|15.08|0
1667238900000|2022-10-31 17:55:00|16.99|15.19|17.23|15.43|17.24|15.44|16.98|15.18|0
1667239200000|2022-10-31 18:00:00|17.21|15.41|17.38|15.58|17.48|15.68|17.14|15.34|0
1667239500000|2022-10-31 18:05:00|17.36|15.56|17.09|15.29|17.36|15.56|17.04|15.24|0
1667239800000|2022-10-31 18:10:00|17.06|15.26|17.14|15.34|17.21|15.41|16.96|15.16|0
1667240100000|2022-10-31 18:15:00|17.12|15.32|17.27|15.47|17.32|15.52|17.01|15.21|0
1667240400000|2022-10-31 18:20:00|17.26|15.46|17.24|15.44|17.32|15.52|17.17|15.37|0
1667240700000|2022-10-31 18:25:00|17.22|15.42|16.77|14.97|17.34|15.54|16.77|14.97|0
1667241000000|2022-10-31 18:30:00|16.75|14.95|16.97|15.17|17.03|15.23|16.67|14.87|0
1667241300000|2022-10-31 18:35:00|16.95|15.15|17.18|15.38|17.27|15.47|16.89|15.09|0
1667241600000|2022-10-31 18:40:00|17.17|15.37|17.12|15.32|17.22|15.42|17.08|15.28|0
1667241900000|2022-10-31 18:45:00|17.15|15.35|16.95|15.15|17.25|15.45|16.9|15.1|0
1667242200000|2022-10-31 18:50:00|16.97|15.17|17.12|15.32|17.15|15.35|16.87|15.07|0
1667242500000|2022-10-31 18:55:00|17.1|15.3|16.7|14.9|17.2|15.4|16.49|14.69|0
1667242800000|2022-10-31 19:00:00|16.72|14.92|15.94|14.14|16.72|14.92|15.94|14.14|0
1667243100000|2022-10-31 19:05:00|15.96|14.16|15.72|13.92|16.1|14.3|15.69|13.89|0
1667243400000|2022-10-31 19:10:00|15.76|13.96|15.96|14.16|16.02|14.22|15.76|13.96|0
1667243700000|2022-10-31 19:15:00|15.94|14.14|16.04|14.24|16.07|14.27|15.77|13.97|0
1667244000000|2022-10-31 19:20:00|16.02|14.22|16.24|14.44|16.34|14.54|15.93|14.13|0
1667244300000|2022-10-31 19:25:00|16.21|14.41|16.37|14.57|16.4|14.6|16.21|14.41|0
1667244600000|2022-10-31 19:30:00|16.35|14.55|16.66|14.86|16.66|14.86|16.24|14.44|0
1667244900000|2022-10-31 19:35:00|16.68|14.88|16.79|14.99|16.81|15.01|16.58|14.78|0
1667245200000|2022-10-31 19:40:00|16.78|14.98|16.79|14.99|16.91|15.11|16.76|14.96|0
1667245500000|2022-10-31 19:45:00|16.76|14.96|16.47|14.67|16.83|15.03|16.47|14.67|0
1667245800000|2022-10-31 19:50:00|16.48|14.68|16.1|14.3|16.48|14.68|16.02|14.22|0
1667246100000|2022-10-31 19:55:00|16.14|14.34|16.13|14.33|16.29|14.49|15.99|14.19|0
1667246400000|2022-10-31 20:00:00|16.11|14.31|15.97|14.17|16.17|14.37|15.92|14.12|0
1667246700000|2022-10-31 20:05:00|15.95|14.15|16.14|14.34|16.24|14.44|15.95|14.15|0
1667247000000|2022-10-31 20:10:00|16.16|14.36|16.08|14.28|16.16|14.36|15.98|14.18|0
1667247300000|2022-10-31 20:15:00|16.19|14.19|16.34|14.34|16.37|14.37|16.16|14.16|0
1667247600000|2022-10-31 20:20:00|16.32|14.32|16.34|14.34|16.37|14.37|16.26|14.26|0
1667247900000|2022-10-31 20:25:00|16.32|14.32|16.29|14.29|16.35|14.35|16.24|14.24|0
1667248200000|2022-10-31 20:30:00|16.27|14.27|16.35|14.35|16.38|14.38|16.27|14.27|0
1667248500000|2022-10-31 20:35:00|16.37|14.37|16.41|14.41|16.41|14.41|16.35|14.35|0
1667248800000|2022-10-31 20:40:00|16.4|14.4|16.41|14.41|16.46|14.46|16.35|14.35|0
1667249100000|2022-10-31 20:45:00|16.38|14.38|16.01|14.01|16.38|14.38|15.97|13.97|0
1667249400000|2022-10-31 20:50:00|16.02|14.02|15.93|13.93|16.06|14.06|15.91|13.91|0
1667249700000|2022-10-31 20:55:00|15.92|13.92|15.83|13.83|15.93|13.93|15.79|13.79|0
1667250000000|2022-10-31 21:00:00|15.85|13.85|15.78|13.78|15.85|13.85|15.77|13.77|0
1667250300000|2022-10-31 21:05:00|15.77|13.77|15.77|13.77|15.82|13.82|15.77|13.77|0
1667250600000|2022-10-31 21:10:00|15.78|13.78|15.77|13.77|15.78|13.78|15.75|13.75|0
1667250900000|2022-10-31 21:15:00|15.78|13.78|15.75|13.75|15.78|13.78|15.7|13.7|0
1667251200000|2022-10-31 21:20:00|15.72|13.72|15.73|13.73|15.75|13.75|15.71|13.71|0
1667251500000|2022-10-31 21:25:00|15.72|13.72|15.74|13.74|15.74|13.74|15.72|13.72|0
1667251800000|2022-10-31 21:30:00|15.77|13.77|15.82|13.82|15.85|13.85|15.76|13.76|0
1667252100000|2022-10-31 21:35:00|15.81|13.81|15.83|13.83|15.83|13.83|15.81|13.81|0
1667252400000|2022-10-31 21:40:00|15.82|13.82|15.82|13.82|15.83|13.83|15.82|13.82|0
1667252700000|2022-10-31 21:45:00|15.81|13.81|15.83|13.83|15.83|13.83|15.81|13.81|0
1667253000000|2022-10-31 21:50:00|15.82|13.82|15.82|13.82|15.82|13.82|15.81|13.81|0
1667253300000|2022-10-31 21:55:00|15.81|13.81|15.82|13.82|15.82|13.82|15.81|13.81|0
1667253600000|2022-10-31 22:00:00|15.9|13.9|15.78|13.78|15.93|13.93|15.75|13.75|0
1667253900000|2022-10-31 22:05:00|15.77|13.77|15.76|13.76|15.81|13.81|15.73|13.73|0
1667254200000|2022-10-31 22:10:00|15.78|13.78|15.92|13.92|15.92|13.92|15.75|13.75|0
1667254500000|2022-10-31 22:15:00|15.93|13.93|15.92|13.92|16.01|14.01|15.9|13.9|0
1667254800000|2022-10-31 22:20:00|15.94|13.94|16.01|14.01|16.03|14.03|15.94|13.94|0
1667255100000|2022-10-31 22:25:00|16|14|16.01|14.01|16.04|14.04|16|14|0
1667255400000|2022-10-31 22:30:00|16.03|14.03|16.06|14.06|16.12|14.12|16.01|14.01|0
1667255700000|2022-10-31 22:35:00|16.04|14.04|16.04|14.04|16.04|14.04|16.01|14.01|0
1667256000000|2022-10-31 22:40:00|16.03|14.03|16.04|14.04|16.06|14.06|15.98|13.98|0
1667256300000|2022-10-31 22:45:00|16.05|14.05|16.06|14.06|16.06|14.06|16.03|14.03|0
1667256600000|2022-10-31 22:50:00|16.04|14.04|16.03|14.03|16.09|14.09|16.02|14.02|0
1667256900000|2022-10-31 22:55:00|16.01|14.01|15.98|13.98|16.03|14.03|15.95|13.95|0
1667257200000|2022-10-31 23:00:00|16.01|14.01|16.14|14.14|16.17|14.17|15.98|13.98|0
1667257500000|2022-10-31 23:05:00|16.15|14.15|16.21|14.21|16.29|14.29|16.15|14.15|0
1667257800000|2022-10-31 23:10:00|16.2|14.2|16.26|14.26|16.26|14.26|16.17|14.17|0
1667258100000|2022-10-31 23:15:00|16.28|14.28|16.23|14.23|16.31|14.31|16.21|14.21|0
1667258400000|2022-10-31 23:20:00|16.25|14.25|16.23|14.23|16.25|14.25|16.2|14.2|0
1667258700000|2022-10-31 23:25:00|16.21|14.21|16.24|14.24|16.26|14.26|16.2|14.2|0
1667259000000|2022-10-31 23:30:00|16.26|14.26|16.26|14.26|16.31|14.31|16.2|14.2|0
1667259300000|2022-10-31 23:35:00|16.24|14.24|16.2|14.2|16.28|14.28|16.15|14.15|0
1667259600000|2022-10-31 23:40:00|16.18|14.18|16.24|14.24|16.25|14.25|16.18|14.18|0
1667259900000|2022-10-31 23:45:00|16.26|14.26|16.26|14.26|16.34|14.34|16.26|14.26|0
1667260200000|2022-10-31 23:50:00|16.27|14.27|16.19|14.19|16.27|14.27|16.19|14.19|0
1667260500000|2022-10-31 23:55:00|16.21|14.21|16.15|14.15|16.27|14.27|16.15|14.15|0
1667260800000|2022-11-01 00:00:00|16.16|14.16|16.16|14.16|16.18|14.18|16.07|14.07|0
1667261100000|2022-11-01 00:05:00|16.15|14.15|16.26|14.26|16.28|14.28|16.08|14.08|0
1667261400000|2022-11-01 00:10:00|16.24|14.24|16.32|14.32|16.38|14.38|16.24|14.24|0
1667261700000|2022-11-01 00:15:00|16.34|14.34|16.29|14.29|16.38|14.38|16.27|14.27|0
1667262000000|2022-11-01 00:20:00|16.27|14.27|16.32|14.32|16.37|14.37|16.21|14.21|0
1667262300000|2022-11-01 00:25:00|16.3|14.3|16.37|14.37|16.4|14.4|16.29|14.29|0
1667262600000|2022-11-01 00:30:00|16.38|14.38|16.45|14.45|16.46|14.46|16.37|14.37|0
1667262900000|2022-11-01 00:35:00|16.43|14.43|16.4|14.4|16.46|14.46|16.4|14.4|0
1667263200000|2022-11-01 00:40:00|16.38|14.38|16.33|14.33|16.41|14.41|16.32|14.32|0
1667263500000|2022-11-01 00:45:00|16.35|14.35|16.25|14.25|16.38|14.38|16.25|14.25|0
1667263800000|2022-11-01 00:50:00|16.27|14.27|16.34|14.34|16.38|14.38|16.27|14.27|0
1667264100000|2022-11-01 00:55:00|16.32|14.32|16.27|14.27|16.35|14.35|16.23|14.23|0
1667264400000|2022-11-01 01:00:00|16.28|14.28|16.28|14.28|16.35|14.35|16.27|14.27|0
1667264700000|2022-11-01 01:05:00|16.27|14.27|16.33|14.33|16.35|14.35|16.22|14.22|0
1667265000000|2022-11-01 01:10:00|16.35|14.35|16.33|14.33|16.35|14.35|16.29|14.29|0
1667265300000|2022-11-01 01:15:00|16.34|14.34|16.44|14.44|16.44|14.44|16.26|14.26|0
1667265600000|2022-11-01 01:20:00|16.42|14.42|16.47|14.47|16.51|14.51|16.41|14.41|0
1667265900000|2022-11-01 01:25:00|16.46|14.46|16.54|14.54|16.55|14.55|16.44|14.44|0
1667266200000|2022-11-01 01:30:00|16.55|14.55|16.47|14.47|16.57|14.57|16.47|14.47|0
1667266500000|2022-11-01 01:35:00|16.49|14.49|16.47|14.47|16.5|14.5|16.45|14.45|0
1667266800000|2022-11-01 01:40:00|16.46|14.46|16.47|14.47|16.55|14.55|16.45|14.45|0
1667267100000|2022-11-01 01:45:00|16.48|14.48|16.52|14.52|16.57|14.57|16.45|14.45|0
1667267400000|2022-11-01 01:50:00|16.53|14.53|16.57|14.57|16.62|14.62|16.53|14.53|0
1667267700000|2022-11-01 01:55:00|16.58|14.58|16.58|14.58|16.6|14.6|16.55|14.55|0
1667268000000|2022-11-01 02:00:00|16.61|14.61|16.6|14.6|16.66|14.66|16.6|14.6|0
1667268300000|2022-11-01 02:05:00|16.61|14.61|16.61|14.61|16.63|14.63|16.56|14.56|0
1667268600000|2022-11-01 02:10:00|16.6|14.6|16.66|14.66|16.66|14.66|16.58|14.58|0
1667268900000|2022-11-01 02:15:00|16.65|14.65|16.6|14.6|16.66|14.66|16.53|14.53|0
1667269200000|2022-11-01 02:20:00|16.61|14.61|16.71|14.71|16.71|14.71|16.6|14.6|0
1667269500000|2022-11-01 02:25:00|16.69|14.69|16.73|14.73|16.73|14.73|16.68|14.68|0
1667269800000|2022-11-01 02:30:00|16.71|14.71|16.81|14.81|16.82|14.82|16.71|14.71|0
1667270100000|2022-11-01 02:35:00|16.82|14.82|16.8|14.8|16.86|14.86|16.8|14.8|0
1667270400000|2022-11-01 02:40:00|16.81|14.81|16.8|14.8|16.81|14.81|16.76|14.76|0
1667270700000|2022-11-01 02:45:00|16.81|14.81|16.84|14.84|16.84|14.84|16.79|14.79|0
1667271000000|2022-11-01 02:50:00|16.83|14.83|16.8|14.8|16.84|14.84|16.8|14.8|0
1667271300000|2022-11-01 02:55:00|16.79|14.79|16.84|14.84|16.85|14.85|16.79|14.79|0
1667271600000|2022-11-01 03:00:00|16.85|14.85|16.77|14.77|16.9|14.9|16.77|14.77|0
1667271900000|2022-11-01 03:05:00|16.75|14.75|16.77|14.77|16.79|14.79|16.7|14.7|0
1667272200000|2022-11-01 03:10:00|16.75|14.75|16.67|14.67|16.79|14.79|16.67|14.67|0
1667272500000|2022-11-01 03:15:00|16.69|14.69|16.65|14.65|16.74|14.74|16.65|14.65|0
1667272800000|2022-11-01 03:20:00|16.67|14.67|16.59|14.59|16.67|14.67|16.59|14.59|0
1667273100000|2022-11-01 03:25:00|16.57|14.57|16.59|14.59|16.64|14.64|16.57|14.57|0
1667273400000|2022-11-01 03:30:00|16.6|14.6|16.7|14.7|16.73|14.73|16.6|14.6|0
1667273700000|2022-11-01 03:35:00|16.72|14.72|16.68|14.68|16.73|14.73|16.64|14.64|0
1667274000000|2022-11-01 03:40:00|16.67|14.67|16.62|14.62|16.68|14.68|16.61|14.61|0
1667274300000|2022-11-01 03:45:00|16.64|14.64|16.62|14.62|16.64|14.64|16.52|14.52|0
1667274600000|2022-11-01 03:50:00|16.6|14.6|16.7|14.7|16.72|14.72|16.54|14.54|0
1667274900000|2022-11-01 03:55:00|16.68|14.68|16.72|14.72|16.72|14.72|16.62|14.62|0
1667275200000|2022-11-01 04:00:00|16.73|14.73|16.68|14.68|16.73|14.73|16.63|14.63|0
1667275500000|2022-11-01 04:05:00|16.67|14.67|16.67|14.67|16.68|14.68|16.6|14.6|0
1667275800000|2022-11-01 04:10:00|16.65|14.65|16.62|14.62|16.67|14.67|16.55|14.55|0
1667276100000|2022-11-01 04:15:00|16.6|14.6|16.63|14.63|16.65|14.65|16.58|14.58|0
1667276400000|2022-11-01 04:20:00|16.65|14.65|16.63|14.63|16.68|14.68|16.63|14.63|0
1667276700000|2022-11-01 04:25:00|16.65|14.65|16.53|14.53|16.66|14.66|16.52|14.52|0
1667277000000|2022-11-01 04:30:00|16.52|14.52|16.66|14.66|16.68|14.68|16.48|14.48|0
1667277300000|2022-11-01 04:35:00|16.68|14.68|16.74|14.74|16.76|14.76|16.68|14.68|0
1667277600000|2022-11-01 04:40:00|16.73|14.73|16.76|14.76|16.76|14.76|16.71|14.71|0
1667277900000|2022-11-01 04:45:00|16.75|14.75|16.7|14.7|16.76|14.76|16.69|14.69|0
1667278200000|2022-11-01 04:50:00|16.71|14.71|16.78|14.78|16.8|14.8|16.68|14.68|0
1667278500000|2022-11-01 04:55:00|16.76|14.76|16.75|14.75|16.8|14.8|16.71|14.71|0
1667278800000|2022-11-01 05:00:00|16.74|14.74|16.83|14.83|16.86|14.86|16.74|14.74|0
1667279100000|2022-11-01 05:05:00|16.82|14.82|16.91|14.91|16.93|14.93|16.81|14.81|0
1667279400000|2022-11-01 05:10:00|16.93|14.93|16.89|14.89|16.93|14.93|16.87|14.87|0
1667279700000|2022-11-01 05:15:00|16.88|14.88|16.93|14.93|16.96|14.96|16.86|14.86|0
1667280000000|2022-11-01 05:20:00|16.94|14.94|16.93|14.93|16.96|14.96|16.91|14.91|0
1667280300000|2022-11-01 05:25:00|16.94|14.94|17.16|15.16|17.17|15.17|16.91|14.91|0
1667280600000|2022-11-01 05:30:00|17.17|15.17|17.22|15.22|17.23|15.23|17.14|15.14|0
1667280900000|2022-11-01 05:35:00|17.29|15.29|17.29|15.29|17.31|15.31|17.24|15.24|0
1667281200000|2022-11-01 05:40:00|17.27|15.27|17.29|15.29|17.31|15.31|17.24|15.24|0
1667281500000|2022-11-01 05:45:00|17.31|15.31|17.41|15.41|17.44|15.44|17.29|15.29|0
1667281800000|2022-11-01 05:50:00|17.39|15.39|17.27|15.27|17.39|15.39|17.22|15.22|0
1667282100000|2022-11-01 05:55:00|17.25|15.25|17.2|15.2|17.29|15.29|17.2|15.2|0
1667282400000|2022-11-01 06:00:00|17.22|15.22|17.35|15.35|17.35|15.35|17.22|15.22|0
1667282700000|2022-11-01 06:05:00|17.34|15.34|17.44|15.44|17.46|15.46|17.29|15.29|0
1667283000000|2022-11-01 06:10:00|17.42|15.42|17.47|15.47|17.51|15.51|17.4|15.4|0
1667283300000|2022-11-01 06:15:00|17.45|15.45|17.48|15.48|17.52|15.52|17.42|15.42|0
1667283600000|2022-11-01 06:20:00|17.49|15.49|17.42|15.42|17.5|15.5|17.4|15.4|0
1667283900000|2022-11-01 06:25:00|17.44|15.44|17.38|15.38|17.45|15.45|17.37|15.37|0
1667284200000|2022-11-01 06:30:00|17.37|15.37|17.28|15.28|17.38|15.38|17.28|15.28|0
1667284500000|2022-11-01 06:35:00|17.3|15.3|17.23|15.23|17.33|15.33|17.2|15.2|0
1667284800000|2022-11-01 06:40:00|17.25|15.25|17.36|15.36|17.42|15.42|17.25|15.25|0
1667285100000|2022-11-01 06:45:00|17.35|15.35|17.42|15.42|17.42|15.42|17.28|15.28|0
1667285400000|2022-11-01 06:50:00|17.4|15.4|17.45|15.45|17.48|15.48|17.31|15.31|0
1667285700000|2022-11-01 06:55:00|17.43|15.43|17.53|15.53|17.57|15.57|17.43|15.43|0
1667286000000|2022-11-01 07:00:00|17.52|15.52|17.13|15.13|17.52|15.52|17.13|15.13|0
1667286300000|2022-11-01 07:05:00|17.03|15.23|17.23|15.43|17.35|15.55|17.03|15.23|0
1667286600000|2022-11-01 07:10:00|17.25|15.45|17.62|15.82|17.62|15.82|17.25|15.45|0
1667286900000|2022-11-01 07:15:00|17.64|15.84|17.53|15.73|17.65|15.85|17.41|15.61|0
1667287200000|2022-11-01 07:20:00|17.55|15.75|17.16|15.36|17.64|15.84|17.16|15.36|0
1667287500000|2022-11-01 07:25:00|17.13|15.33|16.88|15.08|17.13|15.33|16.79|14.99|0
1667287800000|2022-11-01 07:30:00|16.89|15.09|16.84|15.04|16.96|15.16|16.76|14.96|0
1667288100000|2022-11-01 07:35:00|16.86|15.06|16.91|15.11|17|15.2|16.83|15.03|0
1667288400000|2022-11-01 07:40:00|16.92|15.12|16.91|15.11|16.97|15.17|16.86|15.06|0
1667288700000|2022-11-01 07:45:00|16.89|15.09|16.97|15.17|17|15.2|16.87|15.07|0
1667289000000|2022-11-01 07:50:00|16.99|15.19|17.16|15.36|17.19|15.39|16.97|15.17|0
1667289300000|2022-11-01 07:55:00|17.15|15.35|17.33|15.53|17.36|15.56|17.09|15.29|0
1667289600000|2022-11-01 08:00:00|17.3|15.5|17.79|15.99|17.82|16.02|17.3|15.5|0
1667289900000|2022-11-01 08:05:00|17.81|16.01|17.86|16.06|18|16.2|17.8|16|0
1667290200000|2022-11-01 08:10:00|17.84|16.04|18.17|16.37|18.21|16.41|17.83|16.03|0
1667290500000|2022-11-01 08:15:00|18.16|16.36|18.06|16.26|18.25|16.45|18.05|16.25|0
1667290800000|2022-11-01 08:20:00|18.05|16.25|17.95|16.15|18.19|16.39|17.93|16.13|0
1667291100000|2022-11-01 08:25:00|17.91|16.11|18.05|16.25|18.13|16.33|17.91|16.11|0
1667291400000|2022-11-01 08:30:00|18.03|16.23|17.93|16.13|18.14|16.34|17.93|16.13|0
1667291700000|2022-11-01 08:35:00|17.91|16.11|17.98|16.18|18.12|16.32|17.91|16.11|0
1667292000000|2022-11-01 08:40:00|18|16.2|17.99|16.19|18.08|16.28|17.94|16.14|0
1667292300000|2022-11-01 08:45:00|17.98|16.18|17.89|16.09|18.03|16.23|17.86|16.06|0
1667292600000|2022-11-01 08:50:00|17.87|16.07|17.85|16.05|18.01|16.21|17.84|16.04|0
1667292900000|2022-11-01 08:55:00|17.84|16.04|17.84|16.04|17.98|16.18|17.8|16|0
1667293200000|2022-11-01 09:00:00|17.83|16.03|17.56|15.76|17.83|16.03|17.53|15.73|0
1667293500000|2022-11-01 09:05:00|17.58|15.78|17.49|15.69|17.66|15.86|17.49|15.69|0
1667293800000|2022-11-01 09:10:00|17.47|15.67|17.61|15.81|17.66|15.86|17.47|15.67|0
1667294100000|2022-11-01 09:15:00|17.63|15.83|17.73|15.93|17.73|15.93|17.49|15.69|0
1667294400000|2022-11-01 09:20:00|17.71|15.91|17.7|15.9|17.78|15.98|17.68|15.88|0
1667294700000|2022-11-01 09:25:00|17.68|15.88|17.69|15.89|17.74|15.94|17.54|15.74|0
1667295000000|2022-11-01 09:30:00|17.71|15.91|17.85|16.05|17.9|16.1|17.63|15.83|0
1667295300000|2022-11-01 09:35:00|17.87|16.07|17.94|16.14|17.94|16.14|17.83|16.03|0
1667295600000|2022-11-01 09:40:00|17.93|16.13|18.02|16.22|18.09|16.29|17.93|16.13|0
1667295900000|2022-11-01 09:45:00|18.03|16.23|17.99|16.19|18.04|16.24|17.94|16.14|0
1667296200000|2022-11-01 09:50:00|18.01|16.21|18.02|16.22|18.03|16.23|17.9|16.1|0
1667296500000|2022-11-01 09:55:00|18.03|16.23|18.06|16.26|18.11|16.31|18|16.2|0
1667296800000|2022-11-01 10:00:00|18.07|16.27|17.97|16.17|18.16|16.36|17.97|16.17|0
1667297100000|2022-11-01 10:05:00|17.95|16.15|18.08|16.28|18.11|16.31|17.86|16.06|0
1667297400000|2022-11-01 10:10:00|18.07|16.27|18.17|16.37|18.27|16.47|18.05|16.25|0
1667297700000|2022-11-01 10:15:00|18.18|16.38|18.07|16.27|18.18|16.38|18.04|16.24|0
1667298000000|2022-11-01 10:20:00|18.09|16.29|18.32|16.52|18.39|16.59|18.07|16.27|0
1667298300000|2022-11-01 10:25:00|18.34|16.54|18.3|16.5|18.39|16.59|18.21|16.41|0
1667298600000|2022-11-01 10:30:00|18.32|16.52|18.44|16.64|18.44|16.64|18.21|16.41|0
1667298900000|2022-11-01 10:35:00|18.42|16.62|18.41|16.61|18.48|16.68|18.41|16.61|0
1667299200000|2022-11-01 10:40:00|18.4|16.6|18.24|16.44|18.44|16.64|18.19|16.39|0
1667299500000|2022-11-01 10:45:00|18.23|16.43|18.31|16.51|18.39|16.59|18.17|16.37|0
1667299800000|2022-11-01 10:50:00|18.33|16.53|18.4|16.6|18.42|16.62|18.31|16.51|0
1667300100000|2022-11-01 10:55:00|18.42|16.62|18.28|16.48|18.44|16.64|18.28|16.48|0
1667300400000|2022-11-01 11:00:00|18.26|16.46|18.2|16.4|18.26|16.46|18.04|16.24|0
1667300700000|2022-11-01 11:05:00|18.21|16.41|18.31|16.51|18.47|16.67|18.21|16.41|0
1667301000000|2022-11-01 11:10:00|18.33|16.53|18.1|16.3|18.33|16.53|18.07|16.27|0
1667301300000|2022-11-01 11:15:00|18.11|16.31|18.06|16.26|18.14|16.34|17.98|16.18|0
1667301600000|2022-11-01 11:20:00|18.05|16.25|18.1|16.3|18.15|16.35|18.05|16.25|0
1667301900000|2022-11-01 11:25:00|18.12|16.32|18.24|16.44|18.26|16.46|18.12|16.32|0
1667302200000|2022-11-01 11:30:00|18.22|16.42|18.34|16.54|18.4|16.6|18.22|16.42|0
1667302500000|2022-11-01 11:35:00|18.33|16.53|18.2|16.4|18.42|16.62|18.17|16.37|0
1667302800000|2022-11-01 11:40:00|18.19|16.39|18.26|16.46|18.31|16.51|18.17|16.37|0
1667303100000|2022-11-01 11:45:00|18.25|16.45|18.31|16.51|18.33|16.53|18.24|16.44|0
1667303400000|2022-11-01 11:50:00|18.33|16.53|18.36|16.56|18.38|16.58|18.25|16.45|0
1667303700000|2022-11-01 11:55:00|18.34|16.54|18.34|16.54|18.48|16.68|18.34|16.54|0
1667304000000|2022-11-01 12:00:00|18.38|16.58|18.23|16.43|18.57|16.77|18.18|16.38|0
1667304300000|2022-11-01 12:05:00|18.25|16.45|18.31|16.51|18.36|16.56|18.16|16.36|0
1667304600000|2022-11-01 12:10:00|18.32|16.52|18.46|16.66|18.48|16.68|18.31|16.51|0
1667304900000|2022-11-01 12:15:00|18.48|16.68|18.57|16.77|18.59|16.79|18.48|16.68|0
1667305200000|2022-11-01 12:20:00|18.59|16.79|18.7|16.9|18.72|16.92|18.45|16.65|0
1667305500000|2022-11-01 12:25:00|18.68|16.88|18.62|16.82|18.7|16.9|18.51|16.71|0
1667305800000|2022-11-01 12:30:00|18.64|16.84|18.75|16.95|18.88|17.08|18.61|16.81|0
1667306100000|2022-11-01 12:35:00|18.77|16.97|18.64|16.84|18.8|17|18.62|16.82|0
1667306400000|2022-11-01 12:40:00|18.66|16.86|18.68|16.88|18.77|16.97|18.6|16.8|0
1667306700000|2022-11-01 12:45:00|18.69|16.89|18.71|16.91|18.84|17.04|18.62|16.82|0
1667307000000|2022-11-01 12:50:00|18.73|16.93|18.69|16.89|18.82|17.02|18.59|16.79|0
1667307300000|2022-11-01 12:55:00|18.68|16.88|18.66|16.86|18.71|16.91|18.6|16.8|0
1667307600000|2022-11-01 13:00:00|18.64|16.84|18.44|16.64|18.71|16.91|18.42|16.62|0
1667307900000|2022-11-01 13:05:00|18.46|16.66|18.44|16.64|18.57|16.77|18.42|16.62|0
1667308200000|2022-11-01 13:10:00|18.46|16.66|18.09|16.29|18.68|16.88|17.69|15.89|0
1667308500000|2022-11-01 13:15:00|18.07|16.27|18|16.2|18.14|16.34|17.99|16.19|0
1667308800000|2022-11-01 13:20:00|18.02|16.22|18.02|16.22|18.13|16.33|17.99|16.19|0
1667309100000|2022-11-01 13:25:00|18.04|16.24|18.11|16.31|18.14|16.34|17.86|16.06|0
1667309400000|2022-11-01 13:30:00|18.07|16.27|17.91|16.11|18.21|16.41|17.52|15.72|0
1667309700000|2022-11-01 13:35:00|17.9|16.1|17.88|16.08|18.11|16.31|17.58|15.78|0
1667310000000|2022-11-01 13:40:00|17.95|16.15|17.78|15.98|18.05|16.25|17.65|15.85|0
1667310300000|2022-11-01 13:45:00|17.77|15.97|16.87|15.07|17.77|15.97|16.69|14.89|0
1667310600000|2022-11-01 13:50:00|16.89|15.09|16.43|14.63|17.08|15.28|16.35|14.55|0
1667310900000|2022-11-01 13:55:00|16.42|14.62|16.67|14.87|16.85|15.05|16.38|14.58|0
1667311200000|2022-11-01 14:00:00|16.8|15|15.56|13.76|16.8|15|15.52|13.72|0
1667311500000|2022-11-01 14:05:00|15.59|13.79|15.06|13.26|15.75|13.95|15.03|13.23|0
1667311800000|2022-11-01 14:10:00|14.95|13.15|15.64|13.84|15.81|14.01|14.8|13|0
1667312100000|2022-11-01 14:15:00|15.62|13.82|15.2|13.4|15.62|13.82|15.14|13.34|0
1667312400000|2022-11-01 14:20:00|15.15|13.35|15.43|13.63|15.72|13.92|14.88|13.08|0
1667312700000|2022-11-01 14:25:00|15.44|13.64|15.67|13.87|15.67|13.87|15.21|13.41|0
1667313000000|2022-11-01 14:30:00|15.69|13.89|15.83|14.03|15.83|14.03|15.32|13.52|0
1667313300000|2022-11-01 14:35:00|15.84|14.04|15.14|13.34|15.88|14.08|15.12|13.32|0
1667313600000|2022-11-01 14:40:00|15.09|13.29|14.66|12.86|15.09|13.29|14.5|12.7|0
1667313900000|2022-11-01 14:45:00|14.69|12.89|14.61|12.81|14.88|13.08|14.45|12.65|0
1667314200000|2022-11-01 14:50:00|14.6|12.8|14.72|12.92|14.72|12.92|14.44|12.64|0
1667314500000|2022-11-01 14:55:00|14.7|12.9|14.25|12.45|14.72|12.92|14.04|12.24|0
1667314800000|2022-11-01 15:00:00|14.27|12.47|14.35|12.55|14.41|12.61|14.15|12.35|0
1667315100000|2022-11-01 15:05:00|14.34|12.54|14.31|12.51|14.44|12.64|14.06|12.26|0
1667315400000|2022-11-01 15:10:00|14.34|12.54|14.21|12.41|14.35|12.55|13.92|12.12|0
1667315700000|2022-11-01 15:15:00|14.18|12.38|13.83|12.03|14.35|12.55|13.83|12.03|0
1667316000000|2022-11-01 15:20:00|13.8|12|13.85|12.05|14.08|12.28|13.76|11.96|0
1667316300000|2022-11-01 15:25:00|13.84|12.04|13.87|12.07|14.11|12.31|13.73|11.93|0
1667316600000|2022-11-01 15:30:00|13.85|12.05|13.88|12.08|14.02|12.22|13.74|11.94|0
1667316900000|2022-11-01 15:35:00|13.89|12.09|14.31|12.51|14.89|13.09|13.87|12.07|0
1667317200000|2022-11-01 15:40:00|14.28|12.48|14.25|12.45|14.44|12.64|14.17|12.37|0
1667317500000|2022-11-01 15:45:00|14.24|12.44|14.55|12.75|14.7|12.9|14.19|12.39|0
1667317800000|2022-11-01 15:50:00|14.58|12.78|14.71|12.91|14.72|12.92|14.47|12.67|0
1667318100000|2022-11-01 15:55:00|14.69|12.89|14.85|13.05|14.98|13.18|14.58|12.78|0
1667318400000|2022-11-01 16:00:00|14.83|13.03|15|13.2|15.06|13.26|14.77|12.97|0
1667318700000|2022-11-01 16:05:00|15.01|13.21|15.22|13.42|15.73|13.93|15|13.2|0
1667319000000|2022-11-01 16:10:00|15.25|13.45|14.99|13.19|15.45|13.65|14.86|13.06|0
1667319300000|2022-11-01 16:15:00|15.01|13.21|14.89|13.09|15.07|13.27|14.82|13.02|0
1667319600000|2022-11-01 16:20:00|14.87|13.07|14.84|13.04|15.14|13.34|14.71|12.91|0
1667319900000|2022-11-01 16:25:00|14.83|13.03|14.81|13.01|15.1|13.3|14.78|12.98|0
1667320200000|2022-11-01 16:30:00|14.84|13.04|14.73|12.93|14.92|13.12|14.7|12.9|0
1667320500000|2022-11-01 16:35:00|14.77|12.97|14.78|12.98|14.83|13.03|14.52|12.72|0
1667320800000|2022-11-01 16:40:00|14.81|13.01|14.98|13.18|14.98|13.18|14.68|12.88|0
1667321100000|2022-11-01 16:45:00|14.99|13.19|14.93|13.13|15.05|13.25|14.89|13.09|0
1667321400000|2022-11-01 16:50:00|14.95|13.15|14.84|13.04|14.96|13.16|14.69|12.89|0
1667321700000|2022-11-01 16:55:00|14.86|13.06|14.94|13.14|14.99|13.19|14.69|12.89|0
1667322000000|2022-11-01 17:00:00|14.96|13.16|14.8|13|14.97|13.17|14.71|12.91|0
1667322300000|2022-11-01 17:05:00|14.84|13.04|14.81|13.01|14.99|13.19|14.75|12.95|0
1667322600000|2022-11-01 17:10:00|14.82|13.02|15.23|13.43|15.38|13.58|14.8|13|0
1667322900000|2022-11-01 17:15:00|15.18|13.38|15.21|13.41|15.35|13.55|15.09|13.29|0
1667323200000|2022-11-01 17:20:00|15.23|13.43|15.15|13.35|15.38|13.58|15.14|13.34|0
1667323500000|2022-11-01 17:25:00|15.14|13.34|15.05|13.25|15.17|13.37|15|13.2|0
1667323800000|2022-11-01 17:30:00|15.03|13.23|14.9|13.1|15.06|13.26|14.84|13.04|0
1667324100000|2022-11-01 17:35:00|14.88|13.08|14.72|12.92|14.91|13.11|14.69|12.89|0
1667324400000|2022-11-01 17:40:00|14.7|12.9|14.95|13.15|15.01|13.21|14.7|12.9|0
1667324700000|2022-11-01 17:45:00|14.92|13.12|14.97|13.17|15.15|13.35|14.9|13.1|0
1667325000000|2022-11-01 17:50:00|14.98|13.18|14.95|13.15|15.09|13.29|14.92|13.12|0
1667325300000|2022-11-01 17:55:00|14.94|13.14|15.16|13.36|15.16|13.36|14.86|13.06|0
1667325600000|2022-11-01 18:00:00|15.15|13.35|15.1|13.3|15.25|13.45|15.01|13.21|0
1667325900000|2022-11-01 18:05:00|15.09|13.29|15.19|13.39|15.21|13.41|14.97|13.17|0
1667326200000|2022-11-01 18:10:00|15.18|13.38|15.09|13.29|15.21|13.41|15.04|13.24|0
1667326500000|2022-11-01 18:15:00|15.08|13.28|15.03|13.23|15.13|13.33|15|13.2|0
1667326800000|2022-11-01 18:20:00|15.04|13.24|14.98|13.18|15.12|13.32|14.92|13.12|0
1667327100000|2022-11-01 18:25:00|14.97|13.17|15.15|13.35|15.15|13.35|14.88|13.08|0
1667327400000|2022-11-01 18:30:00|15.13|13.33|14.96|13.16|15.21|13.41|14.85|13.05|0
1667327700000|2022-11-01 18:35:00|14.95|13.15|14.96|13.16|15.1|13.3|14.92|13.12|0
1667328000000|2022-11-01 18:40:00|14.98|13.18|14.9|13.1|15.07|13.27|14.83|13.03|0
1667328300000|2022-11-01 18:45:00|14.89|13.09|14.76|12.96|14.93|13.13|14.67|12.87|0
1667328600000|2022-11-01 18:50:00|14.74|12.94|14.92|13.12|14.99|13.19|14.71|12.91|0
1667328900000|2022-11-01 18:55:00|14.9|13.1|15.34|13.54|15.43|13.63|14.9|13.1|0
1667329200000|2022-11-01 19:00:00|15.29|13.49|15.32|13.52|15.38|13.58|15.16|13.36|0
1667329500000|2022-11-01 19:05:00|15.31|13.51|15.49|13.69|15.58|13.78|15.26|13.46|0
1667329800000|2022-11-01 19:10:00|15.51|13.71|15.17|13.37|15.51|13.71|15.14|13.34|0
1667330100000|2022-11-01 19:15:00|15.14|13.34|15.23|13.43|15.23|13.43|14.99|13.19|0
1667330400000|2022-11-01 19:20:00|15.25|13.45|15.23|13.43|15.35|13.55|15.18|13.38|0
1667330700000|2022-11-01 19:25:00|15.25|13.45|14.96|13.16|15.25|13.45|14.91|13.11|0
1667331000000|2022-11-01 19:30:00|14.97|13.17|15.02|13.22|15.08|13.28|14.9|13.1|0
1667331300000|2022-11-01 19:35:00|15.05|13.25|14.91|13.11|15.18|13.38|14.91|13.11|0
1667331600000|2022-11-01 19:40:00|14.9|13.1|15.09|13.29|15.14|13.34|14.88|13.08|0
1667331900000|2022-11-01 19:45:00|15.08|13.28|15.29|13.49|15.3|13.5|14.93|13.13|0
1667332200000|2022-11-01 19:50:00|15.36|13.56|15.12|13.32|15.36|13.56|15.02|13.22|0
1667332500000|2022-11-01 19:55:00|15.11|13.31|14.81|13.01|15.17|13.37|14.81|13.01|0
1667332800000|2022-11-01 20:00:00|14.78|12.98|14.6|12.8|15|13.2|14.54|12.74|0
1667333100000|2022-11-01 20:05:00|14.62|12.82|14.51|12.71|14.7|12.9|14.51|12.71|0
1667333400000|2022-11-01 20:10:00|14.5|12.7|14.35|12.55|14.53|12.73|14.28|12.48|0
1667333700000|2022-11-01 20:15:00|14.44|12.44|14.6|12.6|14.66|12.66|14.4|12.4|0
1667334000000|2022-11-01 20:20:00|14.58|12.58|14.55|12.55|14.66|12.66|14.54|12.54|0
1667334300000|2022-11-01 20:25:00|14.54|12.54|14.6|12.6|14.6|12.6|14.37|12.37|0
1667334600000|2022-11-01 20:30:00|14.57|12.57|14.61|12.61|14.64|12.64|14.55|12.55|0
1667334900000|2022-11-01 20:35:00|14.62|12.62|14.73|12.73|14.77|12.77|14.61|12.61|0
1667335200000|2022-11-01 20:40:00|14.76|12.76|14.76|12.76|14.78|12.78|14.71|12.71|0
1667335500000|2022-11-01 20:45:00|14.75|12.75|14.71|12.71|14.77|12.77|14.67|12.67|0
1667335800000|2022-11-01 20:50:00|14.7|12.7|14.68|12.68|14.73|12.73|14.67|12.67|0
1667336100000|2022-11-01 20:55:00|14.71|12.71|14.7|12.7|14.73|12.73|14.67|12.67|0
1667336400000|2022-11-01 21:00:00|14.72|12.72|14.74|12.74|14.74|12.74|14.7|12.7|0
1667336700000|2022-11-01 21:05:00|14.72|12.72|14.71|12.71|14.73|12.73|14.69|12.69|0
1667337000000|2022-11-01 21:10:00|14.7|12.7|14.7|12.7|14.71|12.71|14.69|12.69|0
1667337300000|2022-11-01 21:15:00|14.71|12.71|14.73|12.73|14.74|12.74|14.7|12.7|0
1667337600000|2022-11-01 21:20:00|14.71|12.71|14.7|12.7|14.73|12.73|14.7|12.7|0
1667337900000|2022-11-01 21:25:00|14.73|12.73|14.75|12.75|14.75|12.75|14.71|12.71|0
1667338200000|2022-11-01 21:30:00|14.74|12.74|14.72|12.72|14.74|12.74|14.72|12.72|0
1667338500000|2022-11-01 21:35:00|14.73|12.73|14.72|12.72|14.73|12.73|14.71|12.71|0
1667339100000|2022-11-01 21:45:00|14.71|12.71|14.71|12.71|14.71|12.71|14.7|12.7|0
1667339700000|2022-11-01 21:55:00|14.69|12.69|14.72|12.72|14.72|12.72|14.69|12.69|0
1667340000000|2022-11-01 22:00:00|14.78|12.78|14.47|12.47|14.89|12.89|14.45|12.45|0
1667340300000|2022-11-01 22:05:00|14.46|12.46|14.44|12.44|14.49|12.49|14.36|12.36|0
1667340600000|2022-11-01 22:10:00|14.47|12.47|14.52|12.52|14.55|12.55|14.46|12.46|0
1667340900000|2022-11-01 22:15:00|14.53|12.53|14.53|12.53|14.65|12.65|14.53|12.53|0
1667341200000|2022-11-01 22:20:00|14.56|12.56|14.57|12.57|14.59|12.59|14.49|12.49|0
1667341500000|2022-11-01 22:25:00|14.56|12.56|14.58|12.58|14.59|12.59|14.49|12.49|0
1667341800000|2022-11-01 22:30:00|14.59|12.59|14.57|12.57|14.61|12.61|14.5|12.5|0
1667342100000|2022-11-01 22:35:00|14.56|12.56|14.62|12.62|14.62|12.62|14.56|12.56|0
1667342400000|2022-11-01 22:40:00|14.6|12.6|14.57|12.57|14.62|12.62|14.56|12.56|0
1667342700000|2022-11-01 22:45:00|14.59|12.59|14.57|12.57|14.61|12.61|14.56|12.56|0
1667343000000|2022-11-01 22:50:00|14.59|12.59|14.63|12.63|14.63|12.63|14.56|12.56|0
1667343300000|2022-11-01 22:55:00|14.61|12.61|14.61|12.61|14.61|12.61|14.58|12.58|0
1667343600000|2022-11-01 23:00:00|14.63|12.63|14.69|12.69|14.72|12.72|14.61|12.61|0
1667343900000|2022-11-01 23:05:00|14.67|12.67|14.67|12.67|14.72|12.72|14.66|12.66|0
1667344200000|2022-11-01 23:10:00|14.66|12.66|14.66|12.66|14.67|12.67|14.58|12.58|0
1667344500000|2022-11-01 23:15:00|14.63|12.63|14.66|12.66|14.7|12.7|14.63|12.63|0
1667344800000|2022-11-01 23:20:00|14.65|12.65|14.68|12.68|14.7|12.7|14.65|12.65|0
1667345100000|2022-11-01 23:25:00|14.67|12.67|14.71|12.71|14.74|12.74|14.67|12.67|0
1667345400000|2022-11-01 23:30:00|14.7|12.7|14.76|12.76|14.76|12.76|14.7|12.7|0
1667345700000|2022-11-01 23:35:00|14.73|12.73|14.7|12.7|14.74|12.74|14.7|12.7|0
1667346000000|2022-11-01 23:40:00|14.71|12.71|14.59|12.59|14.71|12.71|14.58|12.58|0
1667346300000|2022-11-01 23:45:00|14.61|12.61|14.49|12.49|14.61|12.61|14.48|12.48|0
1667346600000|2022-11-01 23:50:00|14.48|12.48|14.51|12.51|14.55|12.55|14.43|12.43|0
1667346900000|2022-11-01 23:55:00|14.49|12.49|14.52|12.52|14.61|12.61|14.49|12.49|0
1667347200000|2022-11-02 00:00:00|14.55|12.55|14.55|12.55|14.69|12.69|14.53|12.53|0
1667347500000|2022-11-02 00:05:00|14.53|12.53|14.34|12.34|14.53|12.53|14.32|12.32|0
1667347800000|2022-11-02 00:10:00|14.35|12.35|14.4|12.4|14.45|12.45|14.35|12.35|0
1667348100000|2022-11-02 00:15:00|14.42|12.42|14.46|12.46|14.52|12.52|14.42|12.42|0
1667348400000|2022-11-02 00:20:00|14.45|12.45|14.52|12.52|14.58|12.58|14.43|12.43|0
1667348700000|2022-11-02 00:25:00|14.51|12.51|14.59|12.59|14.59|12.59|14.44|12.44|0
1667349000000|2022-11-02 00:30:00|14.6|12.6|14.69|12.69|14.76|12.76|14.56|12.56|0
1667349300000|2022-11-02 00:35:00|14.68|12.68|14.91|12.91|14.93|12.93|14.68|12.68|0
1667349600000|2022-11-02 00:40:00|14.9|12.9|14.9|12.9|14.93|12.93|14.81|12.81|0
1667349900000|2022-11-02 00:45:00|14.91|12.91|14.96|12.96|15.03|13.03|14.9|12.9|0
1667350200000|2022-11-02 00:50:00|14.97|12.97|14.85|12.85|15.02|13.02|14.82|12.82|0
1667350500000|2022-11-02 00:55:00|14.84|12.84|14.95|12.95|14.97|12.97|14.82|12.82|0
1667350800000|2022-11-02 01:00:00|14.97|12.97|14.86|12.86|14.98|12.98|14.84|12.84|0
1667351100000|2022-11-02 01:05:00|14.85|12.85|14.86|12.86|14.94|12.94|14.85|12.85|0
1667351400000|2022-11-02 01:10:00|14.88|12.88|15|13|15.01|13.01|14.86|12.86|0
1667351700000|2022-11-02 01:15:00|15.01|13.01|15.04|13.04|15.06|13.06|14.98|12.98|0
1667352000000|2022-11-02 01:20:00|15.06|13.06|15.45|13.45|15.47|13.47|15.04|13.04|0
1667352300000|2022-11-02 01:25:00|15.46|13.46|15.42|13.42|15.49|13.49|15.41|13.41|0
1667352600000|2022-11-02 01:30:00|15.41|13.41|15.43|13.43|15.46|13.46|15.41|13.41|0
1667352900000|2022-11-02 01:35:00|15.44|13.44|15.6|13.6|15.61|13.61|15.43|13.43|0
1667353200000|2022-11-02 01:40:00|15.59|13.59|15.5|13.5|15.59|13.59|15.47|13.47|0
1667353500000|2022-11-02 01:45:00|15.49|13.49|15.44|13.44|15.53|13.53|15.41|13.41|0
1667353800000|2022-11-02 01:50:00|15.43|13.43|15.44|13.44|15.47|13.47|15.39|13.39|0
1667354100000|2022-11-02 01:55:00|15.45|13.45|15.47|13.47|15.5|13.5|15.41|13.41|0
1667354400000|2022-11-02 02:00:00|15.49|13.49|15.42|13.42|15.52|13.52|15.39|13.39|0
1667354700000|2022-11-02 02:05:00|15.41|13.41|15.3|13.3|15.42|13.42|15.3|13.3|0
1667355000000|2022-11-02 02:10:00|15.32|13.32|15.35|13.35|15.36|13.36|15.32|13.32|0
1667355300000|2022-11-02 02:15:00|15.34|13.34|15.32|13.32|15.39|13.39|15.29|13.29|0
1667355600000|2022-11-02 02:20:00|15.33|13.33|15.3|13.3|15.33|13.33|15.24|13.24|0
1667355900000|2022-11-02 02:25:00|15.29|13.29|15.39|13.39|15.41|13.41|15.29|13.29|0
1667356200000|2022-11-02 02:30:00|15.38|13.38|15.39|13.39|15.44|13.44|15.36|13.36|0
1667356500000|2022-11-02 02:35:00|15.41|13.41|15.48|13.48|15.5|13.5|15.39|13.39|0
1667356800000|2022-11-02 02:40:00|15.47|13.47|15.48|13.48|15.5|13.5|15.44|13.44|0
1667357100000|2022-11-02 02:45:00|15.49|13.49|15.56|13.56|15.57|13.57|15.47|13.47|0
1667357400000|2022-11-02 02:50:00|15.54|13.54|15.53|13.53|15.57|13.57|15.51|13.51|0
1667357700000|2022-11-02 02:55:00|15.54|13.54|15.54|13.54|15.62|13.62|15.52|13.52|0
1667358000000|2022-11-02 03:00:00|15.52|13.52|15.36|13.36|15.52|13.52|15.34|13.34|0
1667358300000|2022-11-02 03:05:00|15.37|13.37|15.43|13.43|15.43|13.43|15.36|13.36|0
1667358600000|2022-11-02 03:10:00|15.42|13.42|15.4|13.4|15.42|13.42|15.33|13.33|0
1667358900000|2022-11-02 03:15:00|15.42|13.42|15.49|13.49|15.51|13.51|15.34|13.34|0
1667359200000|2022-11-02 03:20:00|15.51|13.51|15.61|13.61|15.68|13.68|15.49|13.49|0
1667359500000|2022-11-02 03:25:00|15.6|13.6|15.56|13.56|15.63|13.63|15.55|13.55|0
1667359800000|2022-11-02 03:30:00|15.57|13.57|15.51|13.51|15.61|13.61|15.48|13.48|0
1667360100000|2022-11-02 03:35:00|15.5|13.5|15.51|13.51|15.55|13.55|15.46|13.46|0
1667360400000|2022-11-02 03:40:00|15.49|13.49|15.47|13.47|15.52|13.52|15.43|13.43|0
1667360700000|2022-11-02 03:45:00|15.48|13.48|15.52|13.52|15.52|13.52|15.43|13.43|0
1667361000000|2022-11-02 03:50:00|15.51|13.51|15.52|13.52|15.61|13.61|15.5|13.5|0
1667361300000|2022-11-02 03:55:00|15.5|13.5|15.46|13.46|15.51|13.51|15.46|13.46|0
1667361600000|2022-11-02 04:00:00|15.49|13.49|15.43|13.43|15.49|13.49|15.41|13.41|0
1667361900000|2022-11-02 04:05:00|15.42|13.42|15.33|13.33|15.43|13.43|15.29|13.29|0
1667362200000|2022-11-02 04:10:00|15.3|13.3|15.35|13.35|15.36|13.36|15.24|13.24|0
1667362500000|2022-11-02 04:15:00|15.36|13.36|15.32|13.32|15.36|13.36|15.29|13.29|0
1667362800000|2022-11-02 04:20:00|15.33|13.33|15.3|13.3|15.38|13.38|15.3|13.3|0
1667363100000|2022-11-02 04:25:00|15.29|13.29|15.46|13.46|15.57|13.57|15.29|13.29|0
1667363400000|2022-11-02 04:30:00|15.47|13.47|15.45|13.45|15.5|13.5|15.42|13.42|0
1667363700000|2022-11-02 04:35:00|15.46|13.46|15.44|13.44|15.48|13.48|15.39|13.39|0
1667364000000|2022-11-02 04:40:00|15.45|13.45|15.5|13.5|15.51|13.51|15.44|13.44|0
1667364300000|2022-11-02 04:45:00|15.51|13.51|15.45|13.45|15.54|13.54|15.41|13.41|0
1667364600000|2022-11-02 04:50:00|15.44|13.44|15.53|13.53|15.54|13.54|15.44|13.44|0
1667364900000|2022-11-02 04:55:00|15.51|13.51|15.53|13.53|15.56|13.56|15.5|13.5|0
1667365200000|2022-11-02 05:00:00|15.54|13.54|15.59|13.59|15.67|13.67|15.54|13.54|0
1667365500000|2022-11-02 05:05:00|15.57|13.57|15.43|13.43|15.59|13.59|15.43|13.43|0
1667365800000|2022-11-02 05:10:00|15.45|13.45|15.56|13.56|15.57|13.57|15.45|13.45|0
1667366100000|2022-11-02 05:15:00|15.57|13.57|15.58|13.58|15.63|13.63|15.53|13.53|0
1667366400000|2022-11-02 05:20:00|15.59|13.59|15.59|13.59|15.66|13.66|15.57|13.57|0
1667366700000|2022-11-02 05:25:00|15.57|13.57|15.54|13.54|15.6|13.6|15.51|13.51|0
1667367000000|2022-11-02 05:30:00|15.55|13.55|15.49|13.49|15.57|13.57|15.49|13.49|0
1667367300000|2022-11-02 05:35:00|15.51|13.51|15.6|13.6|15.65|13.65|15.51|13.51|0
1667367600000|2022-11-02 05:40:00|15.62|13.62|15.63|13.63|15.66|13.66|15.58|13.58|0
1667367900000|2022-11-02 05:45:00|15.65|13.65|15.6|13.6|15.69|13.69|15.6|13.6|0
1667368200000|2022-11-02 05:50:00|15.61|13.61|15.6|13.6|15.66|13.66|15.57|13.57|0
1667368500000|2022-11-02 05:55:00|15.61|13.61|15.57|13.57|15.61|13.61|15.52|13.52|0
1667368800000|2022-11-02 06:00:00|15.56|13.56|15.44|13.44|15.58|13.58|15.41|13.41|0
1667369100000|2022-11-02 06:05:00|15.43|13.43|15.44|13.44|15.45|13.45|15.4|13.4|0
1667369400000|2022-11-02 06:10:00|15.46|13.46|15.32|13.32|15.46|13.46|15.31|13.31|0
1667369700000|2022-11-02 06:15:00|15.34|13.34|15.41|13.41|15.43|13.43|15.34|13.34|0
1667370000000|2022-11-02 06:20:00|15.37|13.37|15.34|13.34|15.38|13.38|15.24|13.24|0
1667370300000|2022-11-02 06:25:00|15.32|13.32|15.35|13.35|15.37|13.37|15.27|13.27|0
1667370600000|2022-11-02 06:30:00|15.37|13.37|15.29|13.29|15.43|13.43|15.29|13.29|0
1667370900000|2022-11-02 06:35:00|15.3|13.3|15.21|13.21|15.33|13.33|15.21|13.21|0
1667371200000|2022-11-02 06:40:00|15.18|13.18|15.18|13.18|15.27|13.27|15.14|13.14|0
1667371500000|2022-11-02 06:45:00|15.2|13.2|15.21|13.21|15.24|13.24|15.17|13.17|0
1667371800000|2022-11-02 06:50:00|15.22|13.22|15.17|13.17|15.24|13.24|15.12|13.12|0
1667372100000|2022-11-02 06:55:00|15.15|13.15|15.26|13.26|15.26|13.26|15.15|13.15|0
1667372400000|2022-11-02 07:00:00|15.21|13.21|15.23|13.23|15.25|13.25|15.14|13.14|0
1667372700000|2022-11-02 07:05:00|15.13|13.33|15.08|13.28|15.19|13.39|15.03|13.23|0
1667373000000|2022-11-02 07:10:00|15.09|13.29|15|13.2|15.17|13.37|14.99|13.19|0
1667373300000|2022-11-02 07:15:00|14.99|13.19|14.87|13.07|14.99|13.19|14.82|13.02|0
1667373600000|2022-11-02 07:20:00|14.9|13.1|14.9|13.1|14.93|13.13|14.85|13.05|0
1667373900000|2022-11-02 07:25:00|14.91|13.11|14.85|13.05|14.94|13.14|14.85|13.05|0
1667374200000|2022-11-02 07:30:00|14.83|13.03|14.91|13.11|14.96|13.16|14.83|13.03|0
1667374500000|2022-11-02 07:35:00|14.9|13.1|14.99|13.19|15.02|13.22|14.9|13.1|0
1667374800000|2022-11-02 07:40:00|14.98|13.18|14.96|13.16|15.03|13.23|14.85|13.05|0
1667375100000|2022-11-02 07:45:00|14.97|13.17|15.12|13.32|15.12|13.32|14.97|13.17|0
1667375400000|2022-11-02 07:50:00|15.11|13.31|15.11|13.31|15.24|13.44|15.1|13.3|0
1667375700000|2022-11-02 07:55:00|15.12|13.32|15.01|13.21|15.13|13.33|15.01|13.21|0
1667376000000|2022-11-02 08:00:00|15.03|13.23|15.2|13.4|15.3|13.5|14.98|13.18|0
1667376300000|2022-11-02 08:05:00|15.19|13.39|15.14|13.34|15.21|13.41|15.06|13.26|0
1667376600000|2022-11-02 08:10:00|15.13|13.33|15.11|13.31|15.25|13.45|15.09|13.29|0
1667376900000|2022-11-02 08:15:00|15.1|13.3|15.46|13.66|15.46|13.66|15.07|13.27|0
1667377200000|2022-11-02 08:20:00|15.47|13.67|15.48|13.68|15.54|13.74|15.44|13.64|0
1667377500000|2022-11-02 08:25:00|15.5|13.7|15.62|13.82|15.71|13.91|15.5|13.7|0
1667377800000|2022-11-02 08:30:00|15.64|13.84|15.53|13.73|15.7|13.9|15.51|13.71|0
1667378100000|2022-11-02 08:35:00|15.54|13.74|15.53|13.73|15.68|13.88|15.51|13.71|0
1667378400000|2022-11-02 08:40:00|15.54|13.74|15.51|13.71|15.63|13.83|15.49|13.69|0
1667378700000|2022-11-02 08:45:00|15.53|13.73|15.43|13.63|15.57|13.77|15.42|13.62|0
1667379000000|2022-11-02 08:50:00|15.42|13.62|15.43|13.63|15.51|13.71|15.39|13.59|0
1667379300000|2022-11-02 08:55:00|15.44|13.64|15.43|13.63|15.48|13.68|15.37|13.57|0
1667379600000|2022-11-02 09:00:00|15.42|13.62|15.43|13.63|15.56|13.76|15.31|13.51|0
1667379900000|2022-11-02 09:05:00|15.42|13.62|15.19|13.39|15.48|13.68|15.16|13.36|0
1667380200000|2022-11-02 09:10:00|15.2|13.4|15.08|13.28|15.2|13.4|15.07|13.27|0
1667380500000|2022-11-02 09:15:00|15.07|13.27|15.04|13.24|15.2|13.4|14.96|13.16|0
1667380800000|2022-11-02 09:20:00|15.02|13.22|14.91|13.11|15.1|13.3|14.88|13.08|0
1667381100000|2022-11-02 09:25:00|14.9|13.1|14.84|13.04|15.01|13.21|14.77|12.97|0
1667381400000|2022-11-02 09:30:00|14.83|13.03|14.91|13.11|14.94|13.14|14.8|13|0
1667381700000|2022-11-02 09:35:00|14.9|13.1|14.91|13.11|14.97|13.17|14.85|13.05|0
1667382000000|2022-11-02 09:40:00|14.9|13.1|14.87|13.07|14.91|13.11|14.82|13.02|0
1667382300000|2022-11-02 09:45:00|14.88|13.08|14.9|13.1|14.99|13.19|14.88|13.08|0
1667382600000|2022-11-02 09:50:00|14.91|13.11|14.93|13.13|14.96|13.16|14.85|13.05|0
1667382900000|2022-11-02 09:55:00|14.92|13.12|15|13.2|15.03|13.23|14.9|13.1|0
1667383200000|2022-11-02 10:00:00|14.99|13.19|14.96|13.16|15.02|13.22|14.9|13.1|0
1667383500000|2022-11-02 10:05:00|14.93|13.13|14.93|13.13|15.01|13.21|14.9|13.1|0
1667383800000|2022-11-02 10:10:00|14.94|13.14|14.96|13.16|15.03|13.23|14.9|13.1|0
1667384100000|2022-11-02 10:15:00|14.97|13.17|14.92|13.12|14.97|13.17|14.9|13.1|0
1667384400000|2022-11-02 10:20:00|14.94|13.14|14.98|13.18|14.98|13.18|14.89|13.09|0
1667384700000|2022-11-02 10:25:00|15|13.2|14.86|13.06|15.03|13.23|14.8|13|0
1667385000000|2022-11-02 10:30:00|14.87|13.07|14.83|13.03|14.94|13.14|14.75|12.95|0
1667385300000|2022-11-02 10:35:00|14.85|13.05|14.73|12.93|14.85|13.05|14.63|12.83|0
1667385600000|2022-11-02 10:40:00|14.72|12.92|14.58|12.78|14.73|12.93|14.54|12.74|0
1667385900000|2022-11-02 10:45:00|14.6|12.8|14.6|12.8|14.71|12.91|14.57|12.77|0
1667386200000|2022-11-02 10:50:00|14.61|12.81|14.58|12.78|14.64|12.84|14.51|12.71|0
1667386500000|2022-11-02 10:55:00|14.6|12.8|14.74|12.94|14.76|12.96|14.57|12.77|0
1667386800000|2022-11-02 11:00:00|14.73|12.93|14.7|12.9|14.78|12.98|14.68|12.88|0
1667387100000|2022-11-02 11:05:00|14.68|12.88|14.73|12.93|14.73|12.93|14.58|12.78|0
1667387400000|2022-11-02 11:10:00|14.71|12.91|14.83|13.03|14.84|13.04|14.71|12.91|0
1667387700000|2022-11-02 11:15:00|14.84|13.04|14.89|13.09|14.89|13.09|14.84|13.04|0
1667388000000|2022-11-02 11:20:00|14.86|13.06|14.8|13|14.9|13.1|14.77|12.97|0
1667388300000|2022-11-02 11:25:00|14.78|12.98|14.83|13.03|14.86|13.06|14.71|12.91|0
1667388600000|2022-11-02 11:30:00|14.84|13.04|14.92|13.12|14.92|13.12|14.8|13|0
1667388900000|2022-11-02 11:35:00|14.9|13.1|14.93|13.13|14.96|13.16|14.83|13.03|0
1667389200000|2022-11-02 11:40:00|14.95|13.15|14.89|13.09|14.96|13.16|14.84|13.04|0
1667389500000|2022-11-02 11:45:00|14.87|13.07|14.99|13.19|14.99|13.19|14.87|13.07|0
1667389800000|2022-11-02 11:50:00|14.97|13.17|14.96|13.16|15.06|13.26|14.87|13.07|0
1667390100000|2022-11-02 11:55:00|14.97|13.17|15.02|13.22|15.06|13.26|14.96|13.16|0
1667390400000|2022-11-02 12:00:00|15|13.2|15|13.2|15.11|13.31|15|13.2|0
1667390700000|2022-11-02 12:05:00|14.99|13.19|14.83|13.03|15.03|13.23|14.83|13.03|0
1667391000000|2022-11-02 12:10:00|14.82|13.02|14.85|13.05|14.88|13.08|14.79|12.99|0
1667391300000|2022-11-02 12:15:00|14.89|13.09|14.56|12.76|14.89|13.09|14.21|12.41|0
1667391600000|2022-11-02 12:20:00|14.53|12.73|14.67|12.87|14.78|12.98|14.49|12.69|0
1667391900000|2022-11-02 12:25:00|14.65|12.85|14.56|12.76|14.67|12.87|14.49|12.69|0
1667392200000|2022-11-02 12:30:00|14.55|12.75|14.66|12.86|14.66|12.86|14.4|12.6|0
1667392500000|2022-11-02 12:35:00|14.65|12.85|14.78|12.98|14.79|12.99|14.63|12.83|0
1667392800000|2022-11-02 12:40:00|14.76|12.96|14.19|12.39|14.78|12.98|14.11|12.31|0
1667393100000|2022-11-02 12:45:00|14.2|12.4|14.31|12.51|14.35|12.55|14.17|12.37|0
1667393400000|2022-11-02 12:50:00|14.32|12.52|14.48|12.68|14.48|12.68|14.28|12.48|0
1667393700000|2022-11-02 12:55:00|14.5|12.7|14.5|12.7|14.61|12.81|14.45|12.65|0
1667394000000|2022-11-02 13:00:00|14.48|12.68|14.53|12.73|14.54|12.74|14.39|12.59|0
1667394300000|2022-11-02 13:05:00|14.54|12.74|14.51|12.71|14.58|12.78|14.45|12.65|0
1667394600000|2022-11-02 13:10:00|14.49|12.69|14.42|12.62|14.52|12.72|14.38|12.58|0
1667394900000|2022-11-02 13:15:00|14.44|12.64|14.32|12.52|14.48|12.68|14.28|12.48|0
1667395200000|2022-11-02 13:20:00|14.31|12.51|14.48|12.68|14.49|12.69|14.29|12.49|0
1667395500000|2022-11-02 13:25:00|14.49|12.69|14.31|12.51|14.5|12.7|14.31|12.51|0
1667395800000|2022-11-02 13:30:00|14.33|12.53|14.11|12.31|14.41|12.61|13.76|11.96|0
1667396100000|2022-11-02 13:35:00|14.1|12.3|13.98|12.18|14.25|12.45|13.9|12.1|0
1667396400000|2022-11-02 13:40:00|14.02|12.22|14|12.2|14.22|12.42|13.93|12.13|0
1667396700000|2022-11-02 13:45:00|13.94|12.14|13.95|12.15|14.15|12.35|13.79|11.99|0
1667397000000|2022-11-02 13:50:00|13.91|12.11|13.95|12.15|14.11|12.31|13.87|12.07|0
1667397300000|2022-11-02 13:55:00|13.94|12.14|13.73|11.93|14.02|12.22|13.72|11.92|0
1667397600000|2022-11-02 14:00:00|13.72|11.92|13.95|12.15|13.98|12.18|13.69|11.89|0
1667397900000|2022-11-02 14:05:00|13.99|12.19|13.87|12.07|14.06|12.26|13.8|12|0
1667398200000|2022-11-02 14:10:00|13.89|12.09|13.71|11.91|13.99|12.19|13.71|11.91|0
1667398500000|2022-11-02 14:15:00|13.69|11.89|13.75|11.95|13.78|11.98|13.63|11.83|0
1667398800000|2022-11-02 14:20:00|13.73|11.93|13.64|11.84|13.73|11.93|13.59|11.79|0
1667399100000|2022-11-02 14:25:00|13.62|11.82|13.63|11.83|13.68|11.88|13.53|11.73|0
1667399400000|2022-11-02 14:30:00|13.64|11.84|13.7|11.9|13.71|11.91|13.56|11.76|0
1667399700000|2022-11-02 14:35:00|13.68|11.88|13.72|11.92|13.78|11.98|13.55|11.75|0
1667400000000|2022-11-02 14:40:00|13.74|11.94|13.78|11.98|13.85|12.05|13.61|11.81|0
1667400300000|2022-11-02 14:45:00|13.74|11.94|13.84|12.04|13.92|12.12|13.74|11.94|0
1667400600000|2022-11-02 14:50:00|13.85|12.05|14.04|12.24|14.07|12.27|13.71|11.91|0
1667400900000|2022-11-02 14:55:00|14.03|12.23|13.86|12.06|14.09|12.29|13.86|12.06|0
1667401200000|2022-11-02 15:00:00|13.88|12.08|13.92|12.12|14.06|12.26|13.88|12.08|0
1667401500000|2022-11-02 15:05:00|13.93|12.13|13.92|12.12|14.02|12.22|13.85|12.05|0
1667401800000|2022-11-02 15:10:00|13.9|12.1|13.72|11.92|13.97|12.17|13.69|11.89|0
1667402100000|2022-11-02 15:15:00|13.71|11.91|13.78|11.98|13.82|12.02|13.61|11.81|0
1667402400000|2022-11-02 15:20:00|13.76|11.96|13.89|12.09|13.92|12.12|13.68|11.88|0
1667402700000|2022-11-02 15:25:00|13.87|12.07|13.8|12|13.9|12.1|13.68|11.88|0
1667403000000|2022-11-02 15:30:00|13.79|11.99|13.9|12.1|13.91|12.11|13.71|11.91|0
1667403300000|2022-11-02 15:35:00|13.89|12.09|13.8|12|14.03|12.23|13.8|12|0
1667403600000|2022-11-02 15:40:00|13.79|11.99|13.96|12.16|14.03|12.23|13.76|11.96|0
1667403900000|2022-11-02 15:45:00|13.97|12.17|14.03|12.23|14.05|12.25|13.9|12.1|0
1667404200000|2022-11-02 15:50:00|14.04|12.24|13.98|12.18|14.07|12.27|13.91|12.11|0
1667404500000|2022-11-02 15:55:00|13.97|12.17|13.84|12.04|14.05|12.25|13.8|12|0
1667404800000|2022-11-02 16:00:00|13.86|12.06|13.86|12.06|13.9|12.1|13.73|11.93|0
1667405100000|2022-11-02 16:05:00|13.87|12.07|13.66|11.86|13.95|12.15|13.54|11.74|0
1667405400000|2022-11-02 16:10:00|13.65|11.85|13.55|11.75|13.72|11.92|13.54|11.74|0
1667405700000|2022-11-02 16:15:00|13.56|11.76|13.5|11.7|13.58|11.78|13.41|11.61|0
1667406000000|2022-11-02 16:20:00|13.47|11.67|13.41|11.61|13.55|11.75|13.36|11.56|0
1667406300000|2022-11-02 16:25:00|13.4|11.6|13.59|11.79|13.7|11.9|13.33|11.53|0
1667406600000|2022-11-02 16:30:00|13.58|11.78|13.57|11.77|13.67|11.87|13.56|11.76|0
1667406900000|2022-11-02 16:35:00|13.56|11.76|13.42|11.62|13.6|11.8|13.4|11.6|0
1667407200000|2022-11-02 16:40:00|13.44|11.64|13.49|11.69|13.51|11.71|13.32|11.52|0
1667407500000|2022-11-02 16:45:00|13.5|11.7|13.59|11.79|13.59|11.79|13.49|11.69|0
1667407800000|2022-11-02 16:50:00|13.58|11.78|13.69|11.89|13.7|11.9|13.57|11.77|0
1667408100000|2022-11-02 16:55:00|13.68|11.88|13.81|12.01|13.93|12.13|13.68|11.88|0
1667408400000|2022-11-02 17:00:00|13.79|11.99|13.73|11.93|13.83|12.03|13.7|11.9|0
1667408700000|2022-11-02 17:05:00|13.74|11.94|13.69|11.89|13.79|11.99|13.66|11.86|0
1667409000000|2022-11-02 17:10:00|13.7|11.9|13.59|11.79|13.76|11.96|13.56|11.76|0
1667409300000|2022-11-02 17:15:00|13.58|11.78|13.69|11.89|13.72|11.92|13.58|11.78|0
1667409600000|2022-11-02 17:20:00|13.67|11.87|13.63|11.83|13.72|11.92|13.59|11.79|0
1667409900000|2022-11-02 17:25:00|13.62|11.82|13.62|11.82|13.65|11.85|13.55|11.75|0
1667410200000|2022-11-02 17:30:00|13.63|11.83|13.7|11.9|13.74|11.94|13.58|11.78|0
1667410500000|2022-11-02 17:35:00|13.71|11.91|13.95|12.15|13.95|12.15|13.64|11.84|0
1667410800000|2022-11-02 17:40:00|13.96|12.16|14.23|12.43|14.36|12.56|13.96|12.16|0
1667411100000|2022-11-02 17:45:00|14.25|12.45|14.46|12.66|14.55|12.75|14.23|12.43|0
1667411400000|2022-11-02 17:50:00|14.49|12.69|14.53|12.73|14.69|12.89|14.45|12.65|0
1667411700000|2022-11-02 17:55:00|14.56|12.76|15.39|11.49|15.44|12.79|14.27|11.43|0
1667412000000|2022-11-02 18:00:00|15.44|11.54|17.36|13.2|18.79|13.96|14.98|11.08|0
1667412300000|2022-11-02 18:05:00|17.39|13.23|16.76|12.6|17.7|13.54|16.56|12.4|0
1667412600000|2022-11-02 18:10:00|16.72|12.56|16.56|12.4|16.9|12.74|16.11|11.95|0
1667412900000|2022-11-02 18:15:00|16.67|12.51|15.79|12.41|16.89|12.73|15.79|11.66|0
1667413200000|2022-11-02 18:20:00|15.94|12.56|16.32|12.68|16.41|12.77|15.85|12.21|0
1667413500000|2022-11-02 18:25:00|16.35|12.71|17.1|13.46|17.12|13.48|16.24|12.6|0
1667413800000|2022-11-02 18:30:00|17.21|13.57|17.08|12.4|17.98|13.69|16.49|11.81|0
1667414100000|2022-11-02 18:35:00|16.96|12.28|15.51|10.83|18.03|13.35|14.36|9.68|0
1667414400000|2022-11-02 18:40:00|15.41|10.73|15.93|11.25|16.96|12.28|14.7|10.02|0
1667414700000|2022-11-02 18:45:00|15.77|11.09|14.62|10.98|16.42|11.74|14.42|10.54|0
1667415000000|2022-11-02 18:50:00|14.55|10.91|12.7|9.06|14.76|11.12|12.36|8.72|0
1667415300000|2022-11-02 18:55:00|12.76|9.12|13.22|9.58|13.33|9.69|12.59|8.95|0
1667415600000|2022-11-02 19:00:00|13.19|9.55|13.16|9.52|13.53|9.89|12.79|9.15|0
1667415900000|2022-11-02 19:05:00|13.17|9.53|14.15|10.51|14.37|10.73|13.1|9.46|0
1667416200000|2022-11-02 19:10:00|13.98|10.34|13.48|9.84|14.1|10.46|13.46|9.82|0
1667416500000|2022-11-02 19:15:00|13.41|9.77|12.24|10.44|13.49|10.47|12.24|9|0
1667416800000|2022-11-02 19:20:00|12.13|10.33|11.5|9.7|12.13|10.33|11.5|9.7|0
1667417100000|2022-11-02 19:25:00|11.54|9.74|10.63|8.83|11.56|9.76|10.27|8.47|0
1667417400000|2022-11-02 19:30:00|10.59|8.79|10.4|8.6|10.59|8.79|10.2|8.4|0
1667417700000|2022-11-02 19:35:00|10.36|8.56|11.24|9.44|11.37|9.57|10.25|8.45|0
1667418000000|2022-11-02 19:40:00|11.17|9.37|11.17|9.37|11.3|9.5|10.97|9.17|0
1667418300000|2022-11-02 19:45:00|11.16|9.36|10.84|9.04|11.16|9.36|10.69|8.89|0
1667418600000|2022-11-02 19:50:00|10.77|8.97|10.37|8.57|10.79|8.99|10.27|8.47|0
1667418900000|2022-11-02 19:55:00|10.33|8.53|10.25|8.45|10.62|8.82|10.24|8.44|0
1667419200000|2022-11-02 20:00:00|10.24|8.44|10.05|8.25|10.24|8.44|9.92|8.12|0
1667419500000|2022-11-02 20:05:00|10.03|8.23|10.05|8.25|10.14|8.34|10|8.2|0
1667419800000|2022-11-02 20:10:00|10.06|8.26|10.08|8.28|10.14|8.34|10.05|8.25|0
1667420100000|2022-11-02 20:15:00|10.14|8.14|10.19|8.19|10.2|8.2|10.05|8.05|0
1667420400000|2022-11-02 20:20:00|10.18|8.18|10.28|8.28|10.3|8.3|10.18|8.18|0
1667420700000|2022-11-02 20:25:00|10.25|8.25|10.33|8.33|10.33|8.33|10.23|8.23|0
1667421000000|2022-11-02 20:30:00|10.32|8.32|10.43|8.43|10.44|8.44|10.3|8.3|0
1667421300000|2022-11-02 20:35:00|10.44|8.44|10.49|8.49|10.49|8.49|10.43|8.43|0
1667421600000|2022-11-02 20:40:00|10.48|8.48|10.48|8.48|10.49|8.49|10.43|8.43|0
1667421900000|2022-11-02 20:45:00|10.49|8.49|10.46|8.46|10.53|8.53|10.42|8.42|0
1667422200000|2022-11-02 20:50:00|10.45|8.45|10.36|8.36|10.46|8.46|10.33|8.33|0
1667422500000|2022-11-02 20:55:00|10.35|8.35|10.34|8.34|10.38|8.38|10.32|8.32|0
1667422800000|2022-11-02 21:00:00|10.36|8.36|10.35|8.35|10.36|8.36|10.34|8.34|0
1667423100000|2022-11-02 21:05:00|10.34|8.34|10.32|8.32|10.34|8.34|10.31|8.31|0
1667423400000|2022-11-02 21:10:00|10.33|8.33|10.31|8.31|10.33|8.33|10.3|8.3|0
1667423700000|2022-11-02 21:15:00|10.32|8.32|10.33|8.33|10.33|8.33|10.31|8.31|0
1667424000000|2022-11-02 21:20:00|10.34|8.34|10.33|8.33|10.34|8.34|10.32|8.32|0
1667424300000|2022-11-02 21:25:00|10.32|8.32|10.33|8.33|10.33|8.33|10.32|8.32|0
1667424600000|2022-11-02 21:30:00|10.34|8.34|10.31|8.31|10.35|8.35|10.3|8.3|0
1667424900000|2022-11-02 21:35:00|10.32|8.32|10.38|8.38|10.38|8.38|10.31|8.31|0
1667425200000|2022-11-02 21:40:00|10.39|8.39|10.4|8.4|10.43|8.43|10.39|8.39|0
1667425500000|2022-11-02 21:45:00|10.39|8.39|10.42|8.42|10.42|8.42|10.39|8.39|0
1667425800000|2022-11-02 21:50:00|10.43|8.43|10.43|8.43|10.43|8.43|10.43|8.43|0
1667426100000|2022-11-02 21:55:00|10.42|8.42|10.36|8.36|10.42|8.42|10.36|8.36|0
1667426400000|2022-11-02 22:00:00|10.33|8.33|10.1|8.1|10.42|8.42|10.1|8.1|0
1667426700000|2022-11-02 22:05:00|10.12|8.12|9.91|7.91|10.13|8.13|9.86|7.86|0
1667427000000|2022-11-02 22:10:00|9.92|7.92|10.09|8.09|10.09|8.09|9.92|7.92|0
1667427300000|2022-11-02 22:15:00|10.07|8.07|10.15|8.15|10.18|8.18|10.05|8.05|0
1667427600000|2022-11-02 22:20:00|10.16|8.16|10.17|8.17|10.2|8.2|10.13|8.13|0
1667427900000|2022-11-02 22:25:00|10.16|8.16|10.12|8.12|10.18|8.18|10.12|8.12|0
1667428200000|2022-11-02 22:30:00|10.15|8.15|10.17|8.17|10.19|8.19|10.13|8.13|0
1667428500000|2022-11-02 22:35:00|10.18|8.18|10.17|8.17|10.22|8.22|10.16|8.16|0
1667428800000|2022-11-02 22:40:00|10.16|8.16|10.17|8.17|10.22|8.22|10.15|8.15|0
1667429100000|2022-11-02 22:45:00|10.14|8.14|10.07|8.07|10.19|8.19|10.03|8.03|0
1667429400000|2022-11-02 22:50:00|10.08|8.08|10.05|8.05|10.15|8.15|10.01|8.01|0
1667429700000|2022-11-02 22:55:00|10.06|8.06|10.05|8.05|10.09|8.09|9.99|7.99|0
1667430000000|2022-11-02 23:00:00|10.04|8.04|9.9|7.9|10.06|8.06|9.87|7.87|0
1667430300000|2022-11-02 23:05:00|9.89|7.89|9.99|7.99|10.01|8.01|9.89|7.89|0
1667430600000|2022-11-02 23:10:00|9.98|7.98|10.01|8.01|10.06|8.06|9.97|7.97|0
1667430900000|2022-11-02 23:15:00|10|8|9.9|7.9|10|8|9.89|7.89|0
1667431200000|2022-11-02 23:20:00|9.87|7.87|9.85|7.85|9.92|7.92|9.83|7.83|0
1667431500000|2022-11-02 23:25:00|9.84|7.84|9.89|7.89|9.94|7.94|9.83|7.83|0
1667431800000|2022-11-02 23:30:00|9.88|7.88|9.95|7.95|10|8|9.86|7.86|0
1667432100000|2022-11-02 23:35:00|9.94|7.94|9.93|7.93|9.95|7.95|9.91|7.91|0
1667432400000|2022-11-02 23:40:00|9.94|7.94|9.99|7.99|10.02|8.02|9.9|7.9|0
1667432700000|2022-11-02 23:45:00|10|8|10.05|8.05|10.06|8.06|9.99|7.99|0
1667433000000|2022-11-02 23:50:00|10.04|8.04|10|8|10.05|8.05|9.99|7.99|0
1667433300000|2022-11-02 23:55:00|10.01|8.01|9.96|7.96|10.01|8.01|9.96|7.96|0
1667433600000|2022-11-03 00:00:00|9.98|7.98|9.88|7.88|9.99|7.99|9.88|7.88|0
1667433900000|2022-11-03 00:05:00|9.87|7.87|9.9|7.9|9.94|7.94|9.87|7.87|0
1667434200000|2022-11-03 00:10:00|9.89|7.89|9.97|7.97|9.98|7.98|9.89|7.89|0
1667434500000|2022-11-03 00:15:00|9.98|7.98|9.99|7.99|10.03|8.03|9.97|7.97|0
1667434800000|2022-11-03 00:20:00|9.98|7.98|10.05|8.05|10.06|8.06|9.97|7.97|0
1667435100000|2022-11-03 00:25:00|10.04|8.04|10.02|8.02|10.06|8.06|9.96|7.96|0
1667435400000|2022-11-03 00:30:00|10.03|8.03|10.06|8.06|10.1|8.1|10.01|8.01|0
1667435700000|2022-11-03 00:35:00|10.05|8.05|10.02|8.02|10.05|8.05|10|8|0
1667436000000|2022-11-03 00:40:00|10.03|8.03|10.05|8.05|10.05|8.05|10|8|0
1667436300000|2022-11-03 00:45:00|10.04|8.04|10.12|8.12|10.14|8.14|10.04|8.04|0
1667436600000|2022-11-03 00:50:00|10.13|8.13|10.13|8.13|10.14|8.14|10.1|8.1|0
1667436900000|2022-11-03 00:55:00|10.14|8.14|10.21|8.21|10.21|8.21|10.14|8.14|0
1667437200000|2022-11-03 01:00:00|10.24|8.24|10.29|8.29|10.29|8.29|10.17|8.17|0
1667437500000|2022-11-03 01:05:00|10.28|8.28|10.32|8.32|10.33|8.33|10.24|8.24|0
1667437800000|2022-11-03 01:10:00|10.33|8.33|10.39|8.39|10.4|8.4|10.3|8.3|0
1667438100000|2022-11-03 01:15:00|10.37|8.37|10.08|8.08|10.42|8.42|9.82|7.82|0
1667438400000|2022-11-03 01:20:00|10.07|8.07|10.3|8.3|10.34|8.34|10.06|8.06|0
1667438700000|2022-11-03 01:25:00|10.29|8.29|10.29|8.29|10.35|8.35|10.23|8.23|0
1667439000000|2022-11-03 01:30:00|10.3|8.3|10.32|8.32|10.39|8.39|10.27|8.27|0
1667439300000|2022-11-03 01:35:00|10.31|8.31|10.39|8.39|10.4|8.4|10.29|8.29|0
1667439600000|2022-11-03 01:40:00|10.4|8.4|10.4|8.4|10.46|8.46|10.37|8.37|0
1667439900000|2022-11-03 01:45:00|10.41|8.41|10.33|8.33|10.43|8.43|10.32|8.32|0
1667440200000|2022-11-03 01:50:00|10.34|8.34|10.34|8.34|10.37|8.37|10.28|8.28|0
1667440500000|2022-11-03 01:55:00|10.35|8.35|10.26|8.26|10.39|8.39|10.26|8.26|0
1667440800000|2022-11-03 02:00:00|10.27|8.27|10.31|8.31|10.32|8.32|10.24|8.24|0
1667441100000|2022-11-03 02:05:00|10.3|8.3|10.24|8.24|10.32|8.32|10.22|8.22|0
1667441400000|2022-11-03 02:10:00|10.25|8.25|10.29|8.29|10.29|8.29|10.19|8.19|0
1667441700000|2022-11-03 02:15:00|10.3|8.3|10.39|8.39|10.39|8.39|10.3|8.3|0
1667442000000|2022-11-03 02:20:00|10.37|8.37|10.44|8.44|10.46|8.46|10.36|8.36|0
1667442300000|2022-11-03 02:25:00|10.42|8.42|10.4|8.4|10.44|8.44|10.4|8.4|0
1667442600000|2022-11-03 02:30:00|10.41|8.41|10.35|8.35|10.41|8.41|10.34|8.34|0
1667442900000|2022-11-03 02:35:00|10.36|8.36|10.38|8.38|10.39|8.39|10.33|8.33|0
1667443200000|2022-11-03 02:40:00|10.39|8.39|10.3|8.3|10.39|8.39|10.3|8.3|0
1667443500000|2022-11-03 02:45:00|10.31|8.31|10.27|8.27|10.32|8.32|10.25|8.25|0
1667443800000|2022-11-03 02:50:00|10.25|8.25|10.23|8.23|10.33|8.33|10.22|8.22|0
1667444100000|2022-11-03 02:55:00|10.24|8.24|10.26|8.26|10.31|8.31|10.24|8.24|0
1667444400000|2022-11-03 03:00:00|10.28|8.28|10.38|8.38|10.38|8.38|10.28|8.28|0
1667444700000|2022-11-03 03:05:00|10.39|8.39|10.48|8.48|10.53|8.53|10.39|8.39|0
1667445000000|2022-11-03 03:10:00|10.49|8.49|10.46|8.46|10.51|8.51|10.43|8.43|0
1667445300000|2022-11-03 03:15:00|10.47|8.47|10.37|8.37|10.48|8.48|10.37|8.37|0
1667445600000|2022-11-03 03:20:00|10.38|8.38|10.37|8.37|10.4|8.4|10.35|8.35|0
1667445900000|2022-11-03 03:25:00|10.38|8.38|10.34|8.34|10.39|8.39|10.33|8.33|0
1667446200000|2022-11-03 03:30:00|10.35|8.35|10.35|8.35|10.36|8.36|10.32|8.32|0
1667446500000|2022-11-03 03:35:00|10.36|8.36|10.34|8.34|10.38|8.38|10.34|8.34|0
1667446800000|2022-11-03 03:40:00|10.35|8.35|10.44|8.44|10.44|8.44|10.35|8.35|0
1667447100000|2022-11-03 03:45:00|10.45|8.45|10.41|8.41|10.45|8.45|10.4|8.4|0
1667447400000|2022-11-03 03:50:00|10.4|8.4|10.4|8.4|10.41|8.41|10.37|8.37|0
1667447700000|2022-11-03 03:55:00|10.39|8.39|10.42|8.42|10.45|8.45|10.39|8.39|0
1667448000000|2022-11-03 04:00:00|10.43|8.43|10.44|8.44|10.5|8.5|10.43|8.43|0
1667448300000|2022-11-03 04:05:00|10.45|8.45|10.46|8.46|10.48|8.48|10.43|8.43|0
1667448600000|2022-11-03 04:10:00|10.45|8.45|10.51|8.51|10.51|8.51|10.45|8.45|0
1667448900000|2022-11-03 04:15:00|10.52|8.52|10.44|8.44|10.53|8.53|10.44|8.44|0
1667449200000|2022-11-03 04:20:00|10.45|8.45|10.46|8.46|10.49|8.49|10.45|8.45|0
1667449500000|2022-11-03 04:25:00|10.47|8.47|10.44|8.44|10.47|8.47|10.42|8.42|0
1667449800000|2022-11-03 04:30:00|10.45|8.45|10.46|8.46|10.49|8.49|10.42|8.42|0
1667450100000|2022-11-03 04:35:00|10.47|8.47|10.41|8.41|10.47|8.47|10.4|8.4|0
1667450400000|2022-11-03 04:40:00|10.4|8.4|10.41|8.41|10.41|8.41|10.35|8.35|0
1667450700000|2022-11-03 04:45:00|10.42|8.42|10.42|8.42|10.42|8.42|10.39|8.39|0
1667451000000|2022-11-03 04:50:00|10.41|8.41|10.33|8.33|10.43|8.43|10.31|8.31|0
1667451300000|2022-11-03 04:55:00|10.34|8.34|10.36|8.36|10.38|8.38|10.33|8.33|0
1667451600000|2022-11-03 05:00:00|10.37|8.37|10.43|8.43|10.45|8.45|10.33|8.33|0
1667451900000|2022-11-03 05:05:00|10.42|8.42|10.47|8.47|10.51|8.51|10.41|8.41|0
1667452200000|2022-11-03 05:10:00|10.48|8.48|10.48|8.48|10.51|8.51|10.46|8.46|0
1667452500000|2022-11-03 05:15:00|10.49|8.49|10.58|8.58|10.59|8.59|10.45|8.45|0
1667452800000|2022-11-03 05:20:00|10.57|8.57|10.51|8.51|10.58|8.58|10.51|8.51|0
1667453100000|2022-11-03 05:25:00|10.52|8.52|10.55|8.55|10.56|8.56|10.52|8.52|0
1667453400000|2022-11-03 05:30:00|10.54|8.54|10.54|8.54|10.64|8.64|10.52|8.52|0
1667453700000|2022-11-03 05:35:00|10.53|8.53|10.46|8.46|10.55|8.55|10.46|8.46|0
1667454000000|2022-11-03 05:40:00|10.47|8.47|10.45|8.45|10.51|8.51|10.41|8.41|0
1667454300000|2022-11-03 05:45:00|10.44|8.44|10.45|8.45|10.5|8.5|10.41|8.41|0
1667454600000|2022-11-03 05:50:00|10.44|8.44|10.44|8.44|10.47|8.47|10.43|8.43|0
1667454900000|2022-11-03 05:55:00|10.45|8.45|10.38|8.38|10.45|8.45|10.37|8.37|0
1667455200000|2022-11-03 06:00:00|10.37|8.37|10.35|8.35|10.4|8.4|10.34|8.34|0
1667455500000|2022-11-03 06:05:00|10.36|8.36|10.23|8.23|10.36|8.36|10.22|8.22|0
1667455800000|2022-11-03 06:10:00|10.21|8.21|10.12|8.12|10.21|8.21|10.03|8.03|0
1667456100000|2022-11-03 06:15:00|10.13|8.13|10.12|8.12|10.19|8.19|10.1|8.1|0
1667456400000|2022-11-03 06:20:00|10.11|8.11|10.06|8.06|10.13|8.13|10.06|8.06|0
1667456700000|2022-11-03 06:25:00|10.07|8.07|10.11|8.11|10.13|8.13|10.01|8.01|0
1667457000000|2022-11-03 06:30:00|10.1|8.1|10.17|8.17|10.18|8.18|10.09|8.09|0
1667457300000|2022-11-03 06:35:00|10.16|8.16|10.22|8.22|10.26|8.26|10.14|8.14|0
1667457600000|2022-11-03 06:40:00|10.23|8.23|10.32|8.32|10.33|8.33|10.22|8.22|0
1667457900000|2022-11-03 06:45:00|10.31|8.31|10.3|8.3|10.35|8.35|10.28|8.28|0
1667458200000|2022-11-03 06:50:00|10.29|8.29|10.26|8.26|10.29|8.29|10.24|8.24|0
1667458500000|2022-11-03 06:55:00|10.24|8.24|10.19|8.19|10.26|8.26|10.19|8.19|0
1667458800000|2022-11-03 07:00:00|10.18|8.18|10.17|8.17|10.36|8.36|10.16|8.16|0
1667459100000|2022-11-03 07:05:00|10.16|8.16|10.21|8.41|10.47|8.67|10.03|8.16|0
1667459400000|2022-11-03 07:10:00|10.19|8.39|10.24|8.44|10.4|8.6|10.18|8.38|0
1667459700000|2022-11-03 07:15:00|10.23|8.43|10.15|8.35|10.25|8.45|10.08|8.28|0
1667460000000|2022-11-03 07:20:00|10.14|8.34|9.98|8.18|10.14|8.34|9.92|8.12|0
1667460300000|2022-11-03 07:25:00|9.97|8.17|9.84|8.04|9.97|8.17|9.78|7.98|0
1667460600000|2022-11-03 07:30:00|9.83|8.03|9.78|7.98|9.92|8.12|9.78|7.98|0
1667460900000|2022-11-03 07:35:00|9.79|7.99|9.87|8.07|9.91|8.11|9.78|7.98|0
1667461200000|2022-11-03 07:40:00|9.93|8.13|9.85|8.05|9.93|8.13|9.83|8.03|0
1667461500000|2022-11-03 07:45:00|9.87|8.07|9.89|8.09|9.9|8.1|9.83|8.03|0
1667461800000|2022-11-03 07:50:00|9.9|8.1|9.86|8.06|9.92|8.12|9.79|7.99|0
1667462100000|2022-11-03 07:55:00|9.88|8.08|10.03|8.23|10.07|8.27|9.88|8.08|0
1667462400000|2022-11-03 08:00:00|10.06|8.26|9.98|8.18|10.08|8.28|9.79|7.99|0
1667462700000|2022-11-03 08:05:00|9.97|8.17|10.23|8.43|10.23|8.43|9.92|8.12|0
1667463000000|2022-11-03 08:10:00|10.26|8.46|10.3|8.5|10.3|8.5|10.11|8.31|0
1667463300000|2022-11-03 08:15:00|10.32|8.52|10.14|8.34|10.34|8.54|10.06|8.26|0
1667463600000|2022-11-03 08:20:00|10.12|8.32|9.9|8.1|10.16|8.36|9.9|8.1|0
1667463900000|2022-11-03 08:25:00|9.88|8.08|9.79|7.99|9.91|8.11|9.71|7.91|0
1667464200000|2022-11-03 08:30:00|9.8|8|9.67|7.87|9.9|8.1|9.62|7.82|0
1667464500000|2022-11-03 08:35:00|9.64|7.84|9.64|7.84|9.76|7.96|9.6|7.8|0
1667464800000|2022-11-03 08:40:00|9.63|7.83|9.72|7.92|9.84|8.04|9.63|7.83|0
1667465100000|2022-11-03 08:45:00|9.73|7.93|9.69|7.89|9.76|7.96|9.66|7.86|0
1667465400000|2022-11-03 08:50:00|9.7|7.9|9.62|7.82|9.75|7.95|9.56|7.76|0
1667465700000|2022-11-03 08:55:00|9.61|7.81|9.81|8.01|9.83|8.03|9.58|7.78|0
1667466000000|2022-11-03 09:00:00|9.77|7.97|9.89|8.09|10|8.2|9.76|7.96|0
1667466300000|2022-11-03 09:05:00|9.88|8.08|9.87|8.07|9.97|8.17|9.82|8.02|0
1667466600000|2022-11-03 09:10:00|9.85|8.05|9.83|8.03|9.92|8.12|9.76|7.96|0
1667466900000|2022-11-03 09:15:00|9.84|8.04|9.71|7.91|9.86|8.06|9.66|7.86|0
1667467200000|2022-11-03 09:20:00|9.7|7.9|9.85|8.05|9.9|8.1|9.62|7.82|0
1667467500000|2022-11-03 09:25:00|9.86|8.06|9.88|8.08|9.92|8.12|9.78|7.98|0
1667467800000|2022-11-03 09:30:00|9.9|8.1|9.84|8.04|9.9|8.1|9.77|7.97|0
1667468100000|2022-11-03 09:35:00|9.85|8.05|9.78|7.98|9.85|8.05|9.74|7.94|0
1667468400000|2022-11-03 09:40:00|9.77|7.97|9.66|7.86|9.79|7.99|9.66|7.86|0
1667468700000|2022-11-03 09:45:00|9.62|7.82|9.59|7.79|9.67|7.87|9.57|7.77|0
1667469000000|2022-11-03 09:50:00|9.58|7.78|9.52|7.72|9.66|7.86|9.48|7.68|0
1667469300000|2022-11-03 09:55:00|9.5|7.7|9.7|7.9|9.7|7.9|9.5|7.7|0
1667469600000|2022-11-03 10:00:00|9.68|7.88|9.7|7.9|9.82|8.02|9.67|7.87|0
1667469900000|2022-11-03 10:05:00|9.69|7.89|9.58|7.78|9.69|7.89|9.51|7.71|0
1667470200000|2022-11-03 10:10:00|9.62|7.82|9.52|7.72|9.68|7.88|9.51|7.71|0
1667470500000|2022-11-03 10:15:00|9.51|7.71|9.35|7.55|9.55|7.75|9.31|7.51|0
1667470800000|2022-11-03 10:20:00|9.36|7.56|9.39|7.59|9.44|7.64|9.32|7.52|0
1667471100000|2022-11-03 10:25:00|9.4|7.6|9.2|7.4|9.42|7.62|9.17|7.37|0
1667471400000|2022-11-03 10:30:00|9.19|7.39|9.15|7.35|9.24|7.44|9.14|7.34|0
1667471700000|2022-11-03 10:35:00|9.16|7.36|9.17|7.37|9.23|7.43|9.15|7.35|0
1667472000000|2022-11-03 10:40:00|9.19|7.39|9.69|7.89|9.76|7.96|8.88|7.08|0
1667472300000|2022-11-03 10:45:00|9.68|7.88|9.7|7.9|9.72|7.92|9.62|7.82|0
1667472600000|2022-11-03 10:50:00|9.71|7.91|9.76|7.96|9.82|8.02|9.7|7.9|0
1667472900000|2022-11-03 10:55:00|9.75|7.95|9.8|8|9.83|8.03|9.74|7.94|0
1667473200000|2022-11-03 11:00:00|9.79|7.99|9.71|7.91|9.83|8.03|9.68|7.88|0
1667473500000|2022-11-03 11:05:00|9.7|7.9|9.75|7.95|9.77|7.97|9.69|7.89|0
1667473800000|2022-11-03 11:10:00|9.76|7.96|9.63|7.83|9.8|8|9.63|7.83|0
1667474100000|2022-11-03 11:15:00|9.62|7.82|9.65|7.85|9.71|7.91|9.62|7.82|0
1667474400000|2022-11-03 11:20:00|9.64|7.84|9.62|7.82|9.68|7.88|9.61|7.81|0
1667474700000|2022-11-03 11:25:00|9.63|7.83|9.63|7.83|9.66|7.86|9.59|7.79|0
1667475000000|2022-11-03 11:30:00|9.62|7.82|9.7|7.9|9.73|7.93|9.57|7.77|0
1667475300000|2022-11-03 11:35:00|9.68|7.88|9.55|7.75|9.68|7.88|9.52|7.72|0
1667475600000|2022-11-03 11:40:00|9.56|7.76|9.41|7.61|9.57|7.77|9.36|7.56|0
1667475900000|2022-11-03 11:45:00|9.4|7.6|9.41|7.61|9.44|7.64|9.36|7.56|0
1667476200000|2022-11-03 11:50:00|9.42|7.62|9.49|7.69|9.5|7.7|9.4|7.6|0
1667476500000|2022-11-03 11:55:00|9.48|7.68|9.5|7.7|9.52|7.72|9.48|7.68|0
1667476800000|2022-11-03 12:00:00|9.47|7.67|9.64|7.84|9.65|7.85|9.42|7.62|0
1667477100000|2022-11-03 12:05:00|9.63|7.83|9.68|7.88|9.82|8.02|9.6|7.8|0
1667477400000|2022-11-03 12:10:00|9.67|7.87|9.6|7.8|9.73|7.93|9.51|7.71|0
1667477700000|2022-11-03 12:15:00|9.65|7.85|9.61|7.81|9.66|7.86|9.56|7.76|0
1667478000000|2022-11-03 12:20:00|9.56|7.76|9.56|7.76|9.59|7.79|9.46|7.66|0
1667478300000|2022-11-03 12:25:00|9.55|7.75|9.48|7.68|9.55|7.75|9.45|7.65|0
1667478600000|2022-11-03 12:30:00|9.49|7.69|9.57|7.77|9.59|7.79|9.41|7.61|0
1667478900000|2022-11-03 12:35:00|9.58|7.78|9.24|7.44|9.61|7.81|9.23|7.43|0
1667479200000|2022-11-03 12:40:00|9.23|7.43|9.35|7.55|9.39|7.59|9.22|7.42|0
1667479500000|2022-11-03 12:45:00|9.34|7.54|9.19|7.39|9.34|7.54|9.16|7.36|0
1667479800000|2022-11-03 12:50:00|9.21|7.41|9.21|7.41|9.35|7.55|9.21|7.41|0
1667480100000|2022-11-03 12:55:00|9.23|7.43|9.08|7.28|9.29|7.49|9.07|7.27|0
1667480400000|2022-11-03 13:00:00|9.11|7.31|9.06|7.26|9.12|7.32|9.01|7.21|0
1667480700000|2022-11-03 13:05:00|9.05|7.25|9.24|7.44|9.24|7.44|9.02|7.22|0
1667481000000|2022-11-03 13:10:00|9.26|7.46|9.31|7.51|9.35|7.55|9.2|7.4|0
1667481300000|2022-11-03 13:15:00|9.3|7.5|9.19|7.39|9.33|7.53|9.14|7.34|0
1667481600000|2022-11-03 13:20:00|9.18|7.38|9.33|7.53|9.33|7.53|9.12|7.32|0
1667481900000|2022-11-03 13:25:00|9.31|7.51|9.21|7.41|9.34|7.54|9.11|7.31|0
1667482200000|2022-11-03 13:30:00|9.11|7.31|9.18|7.38|9.33|7.53|8.82|7.02|0
1667482500000|2022-11-03 13:35:00|9.19|7.39|9.24|7.44|9.24|7.44|8.98|7.18|0
1667482800000|2022-11-03 13:40:00|9.22|7.42|9.21|7.41|9.49|7.69|9.16|7.36|0
1667483100000|2022-11-03 13:45:00|9.09|7.29|8.34|6.54|9.09|7.29|8.34|6.54|0
1667483400000|2022-11-03 13:50:00|8.28|6.48|8.35|6.55|8.68|6.88|7.99|6.19|0
1667483700000|2022-11-03 13:55:00|8.33|6.53|8.43|6.63|8.62|6.82|8.31|6.51|0
1667484000000|2022-11-03 14:00:00|8.7|6.9|8.95|7.15|9.01|7.21|8.32|6.52|0
1667484300000|2022-11-03 14:05:00|8.93|7.13|8.57|6.77|9.08|7.28|8.57|6.77|0
1667484600000|2022-11-03 14:10:00|8.55|6.75|9.01|7.21|9.01|7.21|8.54|6.74|0
1667484900000|2022-11-03 14:15:00|9.04|7.24|9.02|7.22|9.19|7.39|8.82|7.02|0
1667485200000|2022-11-03 14:20:00|9|7.2|8.87|7.07|9.17|7.37|8.78|6.98|0
1667485500000|2022-11-03 14:25:00|8.88|7.08|9.23|7.43|9.29|7.49|8.88|7.08|0
1667485800000|2022-11-03 14:30:00|9.25|7.45|8.73|6.93|9.25|7.45|8.73|6.93|0
1667486100000|2022-11-03 14:35:00|8.74|6.94|8.89|7.09|8.91|7.11|8.69|6.89|0
1667486400000|2022-11-03 14:40:00|8.88|7.08|9.08|7.28|9.17|7.37|8.84|7.04|0
1667486700000|2022-11-03 14:45:00|9.1|7.3|9.44|7.64|9.47|7.67|9.1|7.3|0
1667487000000|2022-11-03 14:50:00|9.45|7.65|9.38|7.58|9.52|7.72|9.3|7.5|0
1667487300000|2022-11-03 14:55:00|9.36|7.56|8.97|7.17|9.64|7.84|8.85|7.05|0
1667487600000|2022-11-03 15:00:00|9|7.2|8.79|6.99|9.04|7.24|8.78|6.98|0
1667487900000|2022-11-03 15:05:00|8.86|7.06|9.13|7.33|9.31|7.51|8.82|7.02|0
1667488200000|2022-11-03 15:10:00|9.12|7.32|8.96|7.16|9.21|7.41|8.96|7.16|0
1667488500000|2022-11-03 15:15:00|8.97|7.17|9.18|7.38|9.19|7.39|8.9|7.1|0
1667488800000|2022-11-03 15:20:00|9.19|7.39|9.15|7.35|9.35|7.55|9.13|7.33|0
1667489100000|2022-11-03 15:25:00|9.13|7.33|9|7.2|9.3|7.5|9|7.2|0
1667489400000|2022-11-03 15:30:00|8.99|7.19|8.81|7.01|9.08|7.28|8.73|6.93|0
1667489700000|2022-11-03 15:35:00|8.83|7.03|9.39|7.59|9.4|7.6|8.79|6.99|0
1667490000000|2022-11-03 15:40:00|9.4|7.6|9.31|7.51|9.43|7.63|9.28|7.48|0
1667490300000|2022-11-03 15:45:00|9.33|7.53|9.32|7.52|9.6|7.8|9.3|7.5|0
1667490600000|2022-11-03 15:50:00|9.3|7.5|9.21|7.41|9.35|7.55|9.15|7.35|0
1667490900000|2022-11-03 15:55:00|9.18|7.38|9.2|7.4|9.24|7.44|9.07|7.27|0
1667491200000|2022-11-03 16:00:00|9.22|7.42|9.47|7.67|9.47|7.67|9.07|7.27|0
1667491500000|2022-11-03 16:05:00|9.44|7.64|9.22|7.42|9.46|7.66|9.13|7.33|0
1667491800000|2022-11-03 16:10:00|9.18|7.38|9.43|7.63|9.44|7.64|9.18|7.38|0
1667492100000|2022-11-03 16:15:00|9.4|7.6|9.66|7.86|9.7|7.9|9.37|7.57|0
1667492400000|2022-11-03 16:20:00|9.65|7.85|9.02|7.22|9.72|7.92|9|7.2|0
1667492700000|2022-11-03 16:25:00|9.01|7.21|9.07|7.27|9.15|7.35|8.95|7.15|0
1667493000000|2022-11-03 16:30:00|9.05|7.25|9.04|7.24|9.13|7.33|9|7.2|0
1667493300000|2022-11-03 16:35:00|9.01|7.21|8.85|7.05|9.02|7.22|8.78|6.98|0
1667493600000|2022-11-03 16:40:00|8.86|7.06|9.18|7.38|9.22|7.42|8.85|7.05|0
1667493900000|2022-11-03 16:45:00|9.17|7.37|9.17|7.37|9.27|7.47|9.14|7.34|0
1667494200000|2022-11-03 16:50:00|9.19|7.39|9.42|7.62|9.48|7.68|9.19|7.39|0
1667494500000|2022-11-03 16:55:00|9.43|7.63|9.37|7.57|9.47|7.67|9.34|7.54|0
1667494800000|2022-11-03 17:00:00|9.36|7.56|9.27|7.47|9.42|7.62|9.19|7.39|0
1667495100000|2022-11-03 17:05:00|9.26|7.46|9.19|7.39|9.26|7.46|9.04|7.24|0
1667495400000|2022-11-03 17:10:00|9.18|7.38|9.17|7.37|9.18|7.38|9.06|7.26|0
1667495700000|2022-11-03 17:15:00|9.16|7.36|9.16|7.36|9.31|7.51|9.12|7.32|0
1667496000000|2022-11-03 17:20:00|9.17|7.37|8.96|7.16|9.19|7.39|8.95|7.15|0
1667496300000|2022-11-03 17:25:00|8.95|7.15|9|7.2|9|7.2|8.89|7.09|0
1667496600000|2022-11-03 17:30:00|8.99|7.19|8.94|7.14|9.04|7.24|8.9|7.1|0
1667496900000|2022-11-03 17:35:00|8.97|7.17|9.01|7.21|9.05|7.25|8.85|7.05|0
1667497200000|2022-11-03 17:40:00|9.02|7.22|8.88|7.08|9.08|7.28|8.86|7.06|0
1667497500000|2022-11-03 17:45:00|8.89|7.09|8.97|7.17|8.99|7.19|8.84|7.04|0
1667497800000|2022-11-03 17:50:00|8.94|7.14|8.95|7.15|8.96|7.16|8.82|7.02|0
1667498100000|2022-11-03 17:55:00|8.96|7.16|8.76|6.96|8.97|7.17|8.75|6.95|0
1667498400000|2022-11-03 18:00:00|8.75|6.95|8.68|6.88|8.84|7.04|8.66|6.86|0
1667498700000|2022-11-03 18:05:00|8.7|6.9|8.74|6.94|8.82|7.02|8.68|6.88|0
1667499000000|2022-11-03 18:10:00|8.73|6.93|8.73|6.93|8.75|6.95|8.6|6.8|0
1667499300000|2022-11-03 18:15:00|8.72|6.92|8.82|7.02|8.82|7.02|8.71|6.91|0
1667499600000|2022-11-03 18:20:00|8.81|7.01|9.05|7.25|9.09|7.29|8.81|7.01|0
1667499900000|2022-11-03 18:25:00|9.06|7.26|9.14|7.34|9.19|7.39|9.04|7.24|0
1667500200000|2022-11-03 18:30:00|9.16|7.36|9.11|7.31|9.27|7.47|9.09|7.29|0
1667500500000|2022-11-03 18:35:00|9.12|7.32|8.99|7.19|9.16|7.36|8.96|7.16|0
1667500800000|2022-11-03 18:40:00|9|7.2|8.91|7.11|9.06|7.26|8.89|7.09|0
1667501100000|2022-11-03 18:45:00|8.9|7.1|9.11|7.31|9.13|7.33|8.89|7.09|0
1667501400000|2022-11-03 18:50:00|9.1|7.3|9.12|7.32|9.19|7.39|9.06|7.26|0
1667501700000|2022-11-03 18:55:00|9.11|7.31|9.23|7.43|9.24|7.44|9.05|7.25|0
1667502000000|2022-11-03 19:00:00|9.25|7.45|9.15|7.35|9.26|7.46|9.1|7.3|0
1667502300000|2022-11-03 19:05:00|9.17|7.37|9.02|7.22|9.17|7.37|8.98|7.18|0
1667502600000|2022-11-03 19:10:00|9.03|7.23|9.01|7.21|9.1|7.3|8.97|7.17|0
1667502900000|2022-11-03 19:15:00|9|7.2|8.97|7.17|9.06|7.26|8.95|7.15|0
1667503200000|2022-11-03 19:20:00|8.98|7.18|8.83|7.03|9.04|7.24|8.75|6.95|0
1667503500000|2022-11-03 19:25:00|8.84|7.04|8.86|7.06|8.91|7.11|8.81|7.01|0
1667503800000|2022-11-03 19:30:00|8.84|7.04|8.96|7.16|8.98|7.18|8.81|7.01|0
1667504100000|2022-11-03 19:35:00|8.93|7.13|8.76|6.96|8.98|7.18|8.72|6.92|0
1667504400000|2022-11-03 19:40:00|8.78|6.98|8.58|6.78|8.81|7.01|8.56|6.76|0
1667504700000|2022-11-03 19:45:00|8.57|6.77|8.41|6.61|8.59|6.79|8.39|6.59|0
1667505000000|2022-11-03 19:50:00|8.44|6.64|8.22|6.42|8.44|6.64|8.16|6.36|0
1667505300000|2022-11-03 19:55:00|8.21|6.41|8|6.2|8.21|6.41|7.94|6.14|0
1667505600000|2022-11-03 20:00:00|7.97|6.17|7.98|6.18|8.03|6.23|7.94|6.14|0
1667505900000|2022-11-03 20:05:00|7.99|6.19|8.02|6.22|8.03|6.23|7.95|6.15|0
1667506200000|2022-11-03 20:10:00|8.03|6.23|8.12|6.32|8.13|6.33|8|6.2|0
1667506500000|2022-11-03 20:15:00|8.21|6.21|8.22|6.22|8.23|6.23|8.16|6.16|0
1667506800000|2022-11-03 20:20:00|8.21|6.21|8.16|6.16|8.22|6.22|8.14|6.14|0
1667507100000|2022-11-03 20:25:00|8.15|6.15|8.15|6.15|8.18|6.18|8.13|6.13|0
1667507400000|2022-11-03 20:30:00|8.14|6.14|8.11|6.11|8.15|6.15|8.11|6.11|0
1667507700000|2022-11-03 20:35:00|8.12|6.12|8.15|6.15|8.15|6.15|8.1|6.1|0
1667508000000|2022-11-03 20:40:00|8.16|6.16|8.12|6.12|8.17|6.17|8.11|6.11|0
1667508300000|2022-11-03 20:45:00|8.13|6.13|8.14|6.14|8.14|6.14|8.11|6.11|0
1667508600000|2022-11-03 20:50:00|8.15|6.15|8.08|6.08|8.15|6.15|8.08|6.08|0
1667508900000|2022-11-03 20:55:00|8.07|6.07|8.03|6.03|8.07|6.07|8|6|0
1667509200000|2022-11-03 21:00:00|8.05|6.05|8.04|6.04|8.05|6.05|8.02|6.02|0
1667509500000|2022-11-03 21:05:00|8.03|6.03|8|6|8.04|6.04|8|6|0
1667509800000|2022-11-03 21:10:00|7.99|5.99|8|6|8.01|6.01|7.99|5.99|0
1667510100000|2022-11-03 21:15:00|7.99|5.99|8|6|8|6|7.99|5.99|0
1667510400000|2022-11-03 21:20:00|8.01|6.01|8.01|6.01|8.01|6.01|8|6|0
1667510700000|2022-11-03 21:25:00|8|6|7.99|5.99|8|6|7.99|5.99|0
1667511300000|2022-11-03 21:35:00|7.98|5.98|7.99|5.99|7.99|5.99|7.98|5.98|0
1667511600000|2022-11-03 21:40:00|7.98|5.98|7.97|5.97|7.99|5.99|7.96|5.96|0
1667511900000|2022-11-03 21:45:00|7.98|5.98|7.98|5.98|7.99|5.99|7.97|5.97|0
1667512200000|2022-11-03 21:50:00|7.96|5.96|7.97|5.97|7.97|5.97|7.96|5.96|0
1667512500000|2022-11-03 21:55:00|7.96|5.96|7.97|5.97|7.97|5.97|7.95|5.95|0
1667512800000|2022-11-03 22:00:00|7.98|5.98|7.91|5.91|7.99|5.99|7.89|5.89|0
1667513100000|2022-11-03 22:05:00|7.92|5.92|7.93|5.93|7.99|5.99|7.92|5.92|0
1667513400000|2022-11-03 22:10:00|7.92|5.92|7.75|5.75|7.92|5.92|7.73|5.73|0
1667513700000|2022-11-03 22:15:00|7.74|5.74|7.73|5.73|7.76|5.76|7.7|5.7|0
1667514000000|2022-11-03 22:20:00|7.74|5.74|7.79|5.79|7.81|5.81|7.7|5.7|0
1667514300000|2022-11-03 22:25:00|7.78|5.78|7.89|5.89|7.89|5.89|7.78|5.78|0
1667514600000|2022-11-03 22:30:00|7.88|5.88|7.89|5.89|7.9|5.9|7.84|5.84|0
1667514900000|2022-11-03 22:35:00|7.9|5.9|7.93|5.93|7.93|5.93|7.87|5.87|0
1667515200000|2022-11-03 22:40:00|7.92|5.92|7.89|5.89|7.92|5.92|7.87|5.87|0
1667515500000|2022-11-03 22:45:00|7.9|5.9|7.89|5.89|7.93|5.93|7.89|5.89|0
1667515800000|2022-11-03 22:50:00|7.9|5.9|7.87|5.87|7.91|5.91|7.85|5.85|0
1667516100000|2022-11-03 22:55:00|7.88|5.88|7.86|5.86|7.88|5.88|7.82|5.82|0
1667516400000|2022-11-03 23:00:00|7.85|5.85|7.9|5.9|7.9|5.9|7.83|5.83|0
1667516700000|2022-11-03 23:05:00|7.89|5.89|7.9|5.9|7.91|5.91|7.87|5.87|0
1667517000000|2022-11-03 23:10:00|7.89|5.89|7.88|5.88|7.9|5.9|7.86|5.86|0
1667517300000|2022-11-03 23:15:00|7.89|5.89|7.83|5.83|7.89|5.89|7.82|5.82|0
1667517600000|2022-11-03 23:20:00|7.84|5.84|7.88|5.88|7.88|5.88|7.84|5.84|0
1667517900000|2022-11-03 23:25:00|7.86|5.86|7.88|5.88|7.89|5.89|7.86|5.86|0
1667518200000|2022-11-03 23:30:00|7.87|5.87|7.8|5.8|7.89|5.89|7.78|5.78|0
1667518500000|2022-11-03 23:35:00|7.79|5.79|7.84|5.84|7.85|5.85|7.79|5.79|0
1667518800000|2022-11-03 23:40:00|7.85|5.85|7.86|5.86|7.87|5.87|7.82|5.82|0
1667519100000|2022-11-03 23:45:00|7.87|5.87|7.82|5.82|7.87|5.87|7.82|5.82|0
1667519400000|2022-11-03 23:50:00|7.83|5.83|7.84|5.84|7.84|5.84|7.78|5.78|0
1667519700000|2022-11-03 23:55:00|7.83|5.83|7.86|5.86|7.87|5.87|7.8|5.8|0
1667520000000|2022-11-04 00:00:00|7.87|5.87|7.98|5.98|7.98|5.98|7.87|5.87|0
1667520300000|2022-11-04 00:05:00|7.99|5.99|7.99|5.99|8.03|6.03|7.98|5.98|0
1667520600000|2022-11-04 00:10:00|7.98|5.98|7.97|5.97|8.07|6.07|7.96|5.96|0
1667520900000|2022-11-04 00:15:00|7.98|5.98|7.98|5.98|7.99|5.99|7.92|5.92|0
1667521200000|2022-11-04 00:20:00|7.99|5.99|7.96|5.96|7.99|5.99|7.93|5.93|0
1667521500000|2022-11-04 00:25:00|7.95|5.95|7.95|5.95|7.96|5.96|7.9|5.9|0
1667521800000|2022-11-04 00:30:00|7.96|5.96|8|6|8.01|6.01|7.94|5.94|0
1667522100000|2022-11-04 00:35:00|8.01|6.01|7.96|5.96|8.01|6.01|7.94|5.94|0
1667522400000|2022-11-04 00:40:00|7.97|5.97|7.95|5.95|8|6|7.95|5.95|0
1667522700000|2022-11-04 00:45:00|7.94|5.94|7.99|5.99|8|6|7.93|5.93|0
1667523000000|2022-11-04 00:50:00|7.98|5.98|7.99|5.99|8.03|6.03|7.98|5.98|0
1667523300000|2022-11-04 00:55:00|7.98|5.98|8.01|6.01|8.02|6.02|7.98|5.98|0
1667523600000|2022-11-04 01:00:00|8.03|6.03|8|6|8.03|6.03|7.93|5.93|0
1667523900000|2022-11-04 01:05:00|7.99|5.99|7.95|5.95|8.02|6.02|7.93|5.93|0
1667524200000|2022-11-04 01:10:00|7.94|5.94|7.93|5.93|7.97|5.97|7.91|5.91|0
1667524500000|2022-11-04 01:15:00|7.94|5.94|7.87|5.87|7.94|5.94|7.84|5.84|0
1667524800000|2022-11-04 01:20:00|7.88|5.88|8.1|6.1|8.11|6.11|7.84|5.84|0
1667525100000|2022-11-04 01:25:00|8.11|6.11|8.1|6.1|8.11|6.11|8.06|6.06|0
1667525400000|2022-11-04 01:30:00|8.11|6.11|8.17|6.17|8.21|6.21|8.11|6.11|0
1667525700000|2022-11-04 01:35:00|8.18|6.18|8.24|6.24|8.25|6.25|8.18|6.18|0
1667526000000|2022-11-04 01:40:00|8.25|6.25|8.22|6.22|8.27|6.27|8.22|6.22|0
1667526300000|2022-11-04 01:45:00|8.23|6.23|8.26|6.26|8.27|6.27|8.22|6.22|0
1667526600000|2022-11-04 01:50:00|8.25|6.25|8.28|6.28|8.28|6.28|8.21|6.21|0
1667526900000|2022-11-04 01:55:00|8.27|6.27|8.29|6.29|8.3|6.3|8.25|6.25|0
1667527200000|2022-11-04 02:00:00|8.3|6.3|8.25|6.25|8.3|6.3|8.23|6.23|0
1667527500000|2022-11-04 02:05:00|8.26|6.26|8.28|6.28|8.28|6.28|8.24|6.24|0
1667527800000|2022-11-04 02:10:00|8.27|6.27|8.32|6.32|8.33|6.33|8.26|6.26|0
1667528100000|2022-11-04 02:15:00|8.33|6.33|8.3|6.3|8.33|6.33|8.3|6.3|0
1667528400000|2022-11-04 02:20:00|8.29|6.29|8.31|6.31|8.33|6.33|8.29|6.29|0
1667528700000|2022-11-04 02:25:00|8.32|6.32|8.33|6.33|8.34|6.34|8.32|6.32|0
1667529000000|2022-11-04 02:30:00|8.34|6.34|8.3|6.3|8.34|6.34|8.3|6.3|0
1667529300000|2022-11-04 02:35:00|8.29|6.29|8.23|6.23|8.3|6.3|8.22|6.22|0
1667529600000|2022-11-04 02:40:00|8.24|6.24|8.3|6.3|8.31|6.31|8.22|6.22|0
1667529900000|2022-11-04 02:45:00|8.31|6.31|8.24|6.24|8.31|6.31|8.23|6.23|0
1667530200000|2022-11-04 02:50:00|8.25|6.25|8.28|6.28|8.29|6.29|8.24|6.24|0
1667530500000|2022-11-04 02:55:00|8.29|6.29|8.28|6.28|8.3|6.3|8.25|6.25|0
1667530800000|2022-11-04 03:00:00|8.29|6.29|8.3|6.3|8.33|6.33|8.28|6.28|0
1667531100000|2022-11-04 03:05:00|8.31|6.31|8.3|6.3|8.32|6.32|8.3|6.3|0
1667531400000|2022-11-04 03:10:00|8.31|6.31|8.3|6.3|8.32|6.32|8.3|6.3|0
1667531700000|2022-11-04 03:15:00|8.31|6.31|8.22|6.22|8.31|6.31|8.22|6.22|0
1667532000000|2022-11-04 03:20:00|8.23|6.23|8.25|6.25|8.25|6.25|8.22|6.22|0
1667532300000|2022-11-04 03:25:00|8.24|6.24|8.32|6.32|8.32|6.32|8.24|6.24|0
1667532600000|2022-11-04 03:30:00|8.31|6.31|8.32|6.32|8.33|6.33|8.3|6.3|0
1667532900000|2022-11-04 03:35:00|8.31|6.31|8.28|6.28|8.32|6.32|8.28|6.28|0
1667533200000|2022-11-04 03:40:00|8.29|6.29|8.28|6.28|8.29|6.29|8.28|6.28|0
1667533500000|2022-11-04 03:45:00|8.29|6.29|8.31|6.31|8.32|6.32|8.28|6.28|0
1667533800000|2022-11-04 03:50:00|8.32|6.32|8.32|6.32|8.32|6.32|8.3|6.3|0
1667534100000|2022-11-04 03:55:00|8.33|6.33|8.32|6.32|8.33|6.33|8.31|6.31|0
1667534400000|2022-11-04 04:00:00|8.31|6.31|8.31|6.31|8.32|6.32|8.29|6.29|0
1667534700000|2022-11-04 04:05:00|8.3|6.3|8.32|6.32|8.32|6.32|8.3|6.3|0
1667535000000|2022-11-04 04:10:00|8.31|6.31|8.41|6.41|8.44|6.44|8.31|6.31|0
1667535300000|2022-11-04 04:15:00|8.4|6.4|8.3|6.3|8.4|6.4|8.3|6.3|0
1667535600000|2022-11-04 04:20:00|8.31|6.31|8.3|6.3|8.33|6.33|8.29|6.29|0
1667535900000|2022-11-04 04:25:00|8.29|6.29|8.34|6.34|8.35|6.35|8.29|6.29|0
1667536200000|2022-11-04 04:30:00|8.35|6.35|8.47|6.47|8.47|6.47|8.34|6.34|0
1667536500000|2022-11-04 04:35:00|8.48|6.48|8.47|6.47|8.48|6.48|8.4|6.4|0
1667536800000|2022-11-04 04:40:00|8.48|6.48|8.55|6.55|8.61|6.61|8.45|6.45|0
1667537100000|2022-11-04 04:45:00|8.54|6.54|8.61|6.61|8.61|6.61|8.51|6.51|0
1667537400000|2022-11-04 04:50:00|8.62|6.62|8.62|6.62|8.67|6.67|8.55|6.55|0
1667537700000|2022-11-04 04:55:00|8.63|6.63|8.62|6.62|8.67|6.67|8.61|6.61|0
1667538000000|2022-11-04 05:00:00|8.63|6.63|8.6|6.6|8.69|6.69|8.55|6.55|0
1667538300000|2022-11-04 05:05:00|8.58|6.58|8.59|6.59|8.61|6.61|8.54|6.54|0
1667538600000|2022-11-04 05:10:00|8.58|6.58|8.62|6.62|8.62|6.62|8.58|6.58|0
1667538900000|2022-11-04 05:15:00|8.63|6.63|8.69|6.69|8.72|6.72|8.62|6.62|0
1667539200000|2022-11-04 05:20:00|8.68|6.68|8.71|6.71|8.72|6.72|8.63|6.63|0
1667539500000|2022-11-04 05:25:00|8.69|6.69|8.67|6.67|8.74|6.74|8.66|6.66|0
1667539800000|2022-11-04 05:30:00|8.68|6.68|8.59|6.59|8.7|6.7|8.59|6.59|0
1667540100000|2022-11-04 05:35:00|8.6|6.6|8.66|6.66|8.66|6.66|8.59|6.59|0
1667540400000|2022-11-04 05:40:00|8.65|6.65|8.68|6.68|8.7|6.7|8.64|6.64|0
1667540700000|2022-11-04 05:45:00|8.67|6.67|8.65|6.65|8.68|6.68|8.6|6.6|0
1667541000000|2022-11-04 05:50:00|8.66|6.66|8.59|6.59|8.66|6.66|8.59|6.59|0
1667541300000|2022-11-04 05:55:00|8.58|6.58|8.53|6.53|8.62|6.62|8.53|6.53|0
1667541600000|2022-11-04 06:00:00|8.54|6.54|8.6|6.6|8.61|6.61|8.51|6.51|0
1667541900000|2022-11-04 06:05:00|8.61|6.61|8.64|6.64|8.66|6.66|8.59|6.59|0
1667542200000|2022-11-04 06:10:00|8.63|6.63|8.68|6.68|8.69|6.69|8.59|6.59|0
1667542500000|2022-11-04 06:15:00|8.69|6.69|8.7|6.7|8.76|6.76|8.68|6.68|0
1667542800000|2022-11-04 06:20:00|8.69|6.69|8.66|6.66|8.72|6.72|8.65|6.65|0
1667543100000|2022-11-04 06:25:00|8.65|6.65|8.71|6.71|8.76|6.76|8.65|6.65|0
1667543400000|2022-11-04 06:30:00|8.69|6.69|8.89|6.89|9.08|7.08|8.64|6.64|0
1667543700000|2022-11-04 06:35:00|8.88|6.88|8.95|6.95|9.05|7.05|8.84|6.84|0
1667544000000|2022-11-04 06:40:00|8.93|6.93|8.91|6.91|9.01|7.01|8.9|6.9|0
1667544300000|2022-11-04 06:45:00|8.9|6.9|8.88|6.88|8.95|6.95|8.85|6.85|0
1667544600000|2022-11-04 06:50:00|8.87|6.87|8.99|6.99|9|7|8.85|6.85|0
1667544900000|2022-11-04 06:55:00|9|7|8.96|6.96|9|7|8.89|6.89|0
1667545200000|2022-11-04 07:00:00|8.98|6.98|9.06|7.06|9.06|7.06|8.9|6.9|0
1667545500000|2022-11-04 07:05:00|8.96|7.16|8.84|7.04|8.96|7.16|8.8|7|0
1667545800000|2022-11-04 07:10:00|8.86|7.06|8.63|6.83|8.86|7.06|8.62|6.82|0
1667546100000|2022-11-04 07:15:00|8.62|6.82|8.56|6.76|8.66|6.86|8.56|6.76|0
1667546400000|2022-11-04 07:20:00|8.58|6.78|8.54|6.74|8.64|6.84|8.52|6.72|0
1667546700000|2022-11-04 07:25:00|8.55|6.75|8.51|6.71|8.57|6.77|8.47|6.67|0
1667547000000|2022-11-04 07:30:00|8.5|6.7|8.59|6.79|8.59|6.79|8.46|6.66|0
1667547300000|2022-11-04 07:35:00|8.6|6.8|8.45|6.65|8.71|6.91|8.45|6.65|0
1667547600000|2022-11-04 07:40:00|8.46|6.66|8.49|6.69|8.53|6.73|8.43|6.63|0
1667547900000|2022-11-04 07:45:00|8.5|6.7|8.42|6.62|8.5|6.7|8.39|6.59|0
1667548200000|2022-11-04 07:50:00|8.44|6.64|8.44|6.64|8.45|6.65|8.33|6.53|0
1667548500000|2022-11-04 07:55:00|8.45|6.65|8.42|6.62|8.5|6.7|8.35|6.55|0
1667548800000|2022-11-04 08:00:00|8.41|6.61|8.56|6.76|8.59|6.79|8.36|6.56|0
1667549100000|2022-11-04 08:05:00|8.55|6.75|8.65|6.85|8.66|6.86|8.55|6.75|0
1667549400000|2022-11-04 08:10:00|8.64|6.84|8.79|6.99|8.8|7|8.59|6.79|0
1667549700000|2022-11-04 08:15:00|8.78|6.98|8.66|6.86|8.78|6.98|8.63|6.83|0
1667550000000|2022-11-04 08:20:00|8.67|6.87|8.64|6.84|8.68|6.88|8.57|6.77|0
1667550300000|2022-11-04 08:25:00|8.65|6.85|8.58|6.78|8.68|6.88|8.57|6.77|0
1667550600000|2022-11-04 08:30:00|8.57|6.77|8.5|6.7|8.59|6.79|8.48|6.68|0
1667550900000|2022-11-04 08:35:00|8.51|6.71|8.49|6.69|8.57|6.77|8.47|6.67|0
1667551200000|2022-11-04 08:40:00|8.51|6.71|8.67|6.87|8.68|6.88|8.49|6.69|0
1667551500000|2022-11-04 08:45:00|8.66|6.86|8.55|6.75|8.68|6.88|8.54|6.74|0
1667551800000|2022-11-04 08:50:00|8.56|6.76|8.64|6.84|8.64|6.84|8.52|6.72|0
1667552100000|2022-11-04 08:55:00|8.63|6.83|8.83|7.03|8.84|7.04|8.62|6.82|0
1667552400000|2022-11-04 09:00:00|8.84|7.04|8.83|7.03|8.93|7.13|8.82|7.02|0
1667552700000|2022-11-04 09:05:00|8.82|7.02|8.78|6.98|8.87|7.07|8.77|6.97|0
1667553000000|2022-11-04 09:10:00|8.77|6.97|8.9|7.1|8.9|7.1|8.76|6.96|0
1667553300000|2022-11-04 09:15:00|8.91|7.11|9.16|7.36|9.27|7.47|8.91|7.11|0
1667553600000|2022-11-04 09:20:00|9.15|7.35|9.74|7.94|9.88|8.08|8.78|6.98|0
1667553900000|2022-11-04 09:25:00|9.75|7.95|9.74|7.94|9.83|8.03|9.72|7.92|0
1667554200000|2022-11-04 09:30:00|9.75|7.95|9.71|7.91|9.78|7.98|9.71|7.91|0
1667554500000|2022-11-04 09:35:00|9.76|7.96|9.69|7.89|9.77|7.97|9.66|7.86|0
1667554800000|2022-11-04 09:40:00|9.7|7.9|9.79|7.99|9.81|8.01|9.69|7.89|0
1667555100000|2022-11-04 09:45:00|9.78|7.98|9.76|7.96|9.79|7.99|9.71|7.91|0
1667555400000|2022-11-04 09:50:00|9.77|7.97|9.69|7.89|9.79|7.99|9.66|7.86|0
1667555700000|2022-11-04 09:55:00|9.7|7.9|9.7|7.9|9.77|7.97|9.69|7.89|0
1667556000000|2022-11-04 10:00:00|9.69|7.89|9.82|8.02|9.84|8.04|9.63|7.83|0
1667556300000|2022-11-04 10:05:00|9.8|8|9.6|7.8|9.8|8|9.58|7.78|0
1667556600000|2022-11-04 10:10:00|9.61|7.81|9.62|7.82|9.62|7.82|9.56|7.76|0
1667556900000|2022-11-04 10:15:00|9.61|7.81|9.71|7.91|9.71|7.91|9.57|7.77|0
1667557200000|2022-11-04 10:20:00|9.7|7.9|9.79|7.99|9.82|8.02|9.69|7.89|0
1667557500000|2022-11-04 10:25:00|9.78|7.98|9.77|7.97|9.8|8|9.71|7.91|0
1667557800000|2022-11-04 10:30:00|9.79|7.99|9.85|8.05|9.85|8.05|9.78|7.98|0
1667558100000|2022-11-04 10:35:00|9.84|8.04|9.93|8.13|9.95|8.15|9.82|8.02|0
1667558400000|2022-11-04 10:40:00|9.92|8.12|9.37|7.57|9.93|8.13|9.36|7.56|0
1667558700000|2022-11-04 10:45:00|9.38|7.58|9.39|7.59|9.44|7.64|9.36|7.56|0
1667559000000|2022-11-04 10:50:00|9.41|7.61|9.49|7.69|9.54|7.74|9.4|7.6|0
1667559300000|2022-11-04 10:55:00|9.5|7.7|9.43|7.63|9.51|7.71|9.39|7.59|0
1667559600000|2022-11-04 11:00:00|9.41|7.61|9.36|7.56|9.41|7.61|9.28|7.48|0
1667559900000|2022-11-04 11:05:00|9.37|7.57|9.47|7.67|9.73|7.93|9.29|7.49|0
1667560200000|2022-11-04 11:10:00|9.49|7.69|9.41|7.61|9.57|7.77|9.39|7.59|0
1667560500000|2022-11-04 11:15:00|9.4|7.6|9.39|7.59|9.47|7.67|9.37|7.57|0
1667560800000|2022-11-04 11:20:00|9.38|7.58|9.35|7.55|9.48|7.68|9.32|7.52|0
1667561100000|2022-11-04 11:25:00|9.34|7.54|9.29|7.49|9.37|7.57|9.26|7.46|0
1667561400000|2022-11-04 11:30:00|9.28|7.48|9.31|7.51|9.35|7.55|9.27|7.47|0
1667561700000|2022-11-04 11:35:00|9.32|7.52|9.28|7.48|9.32|7.52|9.24|7.44|0
1667562000000|2022-11-04 11:40:00|9.25|7.45|9.22|7.42|9.29|7.49|9.19|7.39|0
1667562300000|2022-11-04 11:45:00|9.23|7.43|9.25|7.45|9.29|7.49|9.22|7.42|0
1667562600000|2022-11-04 11:50:00|9.24|7.44|9.46|7.66|9.48|7.68|9.23|7.43|0
1667562900000|2022-11-04 11:55:00|9.47|7.67|9.44|7.64|9.5|7.7|9.41|7.61|0
1667563200000|2022-11-04 12:00:00|9.46|7.66|9.24|7.44|9.47|7.67|9.24|7.44|0
1667563500000|2022-11-04 12:05:00|9.23|7.43|9.23|7.43|9.38|7.58|9.17|7.37|0
1667563800000|2022-11-04 12:10:00|9.24|7.44|9.11|7.31|9.27|7.47|9.09|7.29|0
1667564100000|2022-11-04 12:15:00|9.12|7.32|9.11|7.31|9.17|7.37|9.06|7.26|0
1667564400000|2022-11-04 12:20:00|9.1|7.3|9.11|7.31|9.19|7.39|9.04|7.24|0
1667564700000|2022-11-04 12:25:00|9.09|7.29|9.04|7.24|9.16|7.36|9|7.2|0
1667565000000|2022-11-04 12:30:00|9.07|7.27|8.27|6.47|9.9|8.1|7.81|6.01|0
1667565300000|2022-11-04 12:35:00|8.24|6.44|8.75|6.95|9.46|7.66|8.24|6.44|0
1667565600000|2022-11-04 12:40:00|8.78|6.98|8.5|6.7|8.79|6.99|8.19|6.39|0
1667565900000|2022-11-04 12:45:00|8.52|6.72|8.61|6.81|9.11|7.31|8.5|6.7|0
1667566200000|2022-11-04 12:50:00|8.63|6.83|8.77|6.97|8.99|7.19|8.62|6.82|0
1667566500000|2022-11-04 12:55:00|8.8|7|9.38|7.58|9.44|7.64|8.65|6.85|0
1667566800000|2022-11-04 13:00:00|9.39|7.59|9.48|7.68|9.65|7.85|9.37|7.57|0
1667567100000|2022-11-04 13:05:00|9.47|7.67|9.56|7.76|9.67|7.87|9.4|7.6|0
1667567400000|2022-11-04 13:10:00|9.58|7.78|9.69|7.89|9.78|7.98|9.46|7.66|0
1667567700000|2022-11-04 13:15:00|9.7|7.9|9.67|7.87|9.79|7.99|9.61|7.81|0
1667568000000|2022-11-04 13:20:00|9.66|7.86|9.63|7.83|9.75|7.95|9.57|7.77|0
1667568300000|2022-11-04 13:25:00|9.65|7.85|9.95|8.15|9.95|8.15|9.65|7.85|0
1667568600000|2022-11-04 13:30:00|9.92|8.12|9.48|7.68|10.06|8.26|9.44|7.64|0
1667568900000|2022-11-04 13:35:00|9.54|7.74|9.39|7.59|9.72|7.92|9.3|7.5|0
1667569200000|2022-11-04 13:40:00|9.36|7.56|8.51|6.71|9.36|7.56|8.51|6.71|0
1667569500000|2022-11-04 13:45:00|8.55|6.75|8.42|6.62|8.86|7.06|8.34|6.54|0
1667569800000|2022-11-04 13:50:00|8.43|6.63|8.54|6.74|8.59|6.79|8.17|6.37|0
1667570100000|2022-11-04 13:55:00|8.53|6.73|9.1|7.3|9.14|7.34|8.51|6.71|0
1667570400000|2022-11-04 14:00:00|9.16|7.36|9.12|7.32|9.39|7.59|9.02|7.22|0
1667570700000|2022-11-04 14:05:00|9.14|7.34|9.23|7.43|9.37|7.57|8.96|7.16|0
1667571000000|2022-11-04 14:10:00|9.25|7.45|9.47|7.67|9.67|7.87|9.13|7.33|0
1667571300000|2022-11-04 14:15:00|9.48|7.68|9.35|7.55|9.61|7.81|9.27|7.47|0
1667571600000|2022-11-04 14:20:00|9.4|7.6|9.85|8.05|9.85|8.05|9.32|7.52|0
1667571900000|2022-11-04 14:25:00|9.91|8.11|9.89|8.09|10.07|8.27|9.8|8|0
1667572200000|2022-11-04 14:30:00|9.94|8.14|9.71|7.91|10.14|8.34|9.56|7.76|0
1667572500000|2022-11-04 14:35:00|9.73|7.93|9.77|7.97|9.82|8.02|9.6|7.8|0
1667572800000|2022-11-04 14:40:00|9.75|7.95|9.88|8.08|10.24|8.44|9.75|7.95|0
1667573100000|2022-11-04 14:45:00|9.9|8.1|9.89|8.09|9.94|8.14|9.71|7.91|0
1667573400000|2022-11-04 14:50:00|9.88|8.08|9.4|7.6|9.97|8.17|9.3|7.5|0
1667573700000|2022-11-04 14:55:00|9.42|7.62|9.37|7.57|9.51|7.71|9.22|7.42|0
1667574000000|2022-11-04 15:00:00|9.38|7.58|9.55|7.75|9.67|7.87|9.38|7.58|0
1667574300000|2022-11-04 15:05:00|9.53|7.73|9.23|7.43|9.56|7.76|9.15|7.35|0
1667574600000|2022-11-04 15:10:00|9.2|7.4|9.05|7.25|9.25|7.45|8.96|7.16|0
1667574900000|2022-11-04 15:15:00|9.06|7.26|8.93|7.13|9.17|7.37|8.91|7.11|0
1667575200000|2022-11-04 15:20:00|8.95|7.15|9.38|7.58|9.46|7.66|8.93|7.13|0
1667575500000|2022-11-04 15:25:00|9.4|7.6|8.95|7.15|9.4|7.6|8.88|7.08|0
1667575800000|2022-11-04 15:30:00|8.93|7.13|8.96|7.16|9.17|7.37|8.9|7.1|0
1667576100000|2022-11-04 15:35:00|8.95|7.15|8.7|6.9|9.1|7.3|8.68|6.88|0
1667576400000|2022-11-04 15:40:00|8.68|6.88|8.5|6.7|8.69|6.89|8.37|6.57|0
1667576700000|2022-11-04 15:45:00|8.49|6.69|8.46|6.66|8.52|6.72|8.14|6.34|0
1667577000000|2022-11-04 15:50:00|8.45|6.65|8.14|6.34|8.45|6.65|7.98|6.18|0
1667577300000|2022-11-04 15:55:00|8.15|6.35|7.95|6.15|8.26|6.46|7.92|6.12|0
1667577600000|2022-11-04 16:00:00|8|6.2|8.29|6.49|8.33|6.53|7.67|5.87|0
1667577900000|2022-11-04 16:05:00|8.27|6.47|8.77|6.97|8.77|6.97|8.22|6.42|0
1667578200000|2022-11-04 16:10:00|8.74|6.94|8.74|6.94|8.79|6.99|8.5|6.7|0
1667578500000|2022-11-04 16:15:00|8.75|6.95|9.16|7.36|9.25|7.45|8.7|6.9|0
1667578800000|2022-11-04 16:20:00|9.17|7.37|8.9|7.1|9.18|7.38|8.84|7.04|0
1667579100000|2022-11-04 16:25:00|8.91|7.11|8.56|6.76|9.21|7.41|8.53|6.73|0
1667579400000|2022-11-04 16:30:00|8.54|6.74|8.58|6.78|8.61|6.81|8.36|6.56|0
1667579700000|2022-11-04 16:35:00|8.56|6.76|8.05|6.25|8.56|6.76|8.05|6.25|0
1667580000000|2022-11-04 16:40:00|8.07|6.27|7.98|6.18|8.14|6.34|7.85|6.05|0
1667580300000|2022-11-04 16:45:00|7.99|6.19|7.9|6.1|8.05|6.25|7.85|6.05|0
1667580600000|2022-11-04 16:50:00|7.91|6.11|8.04|6.24|8.07|6.27|7.86|6.06|0
1667580900000|2022-11-04 16:55:00|8.02|6.22|8.02|6.22|8.14|6.34|7.91|6.11|0
1667581200000|2022-11-04 17:00:00|8.01|6.21|8.11|6.31|8.11|6.31|7.88|6.08|0
1667581500000|2022-11-04 17:05:00|8.13|6.33|7.65|5.85|8.27|6.47|7.65|5.85|0
1667581800000|2022-11-04 17:10:00|7.66|5.86|8.18|6.38|8.28|6.48|7.66|5.86|0
1667582100000|2022-11-04 17:15:00|8.21|6.41|8.11|6.31|8.21|6.41|8|6.2|0
1667582400000|2022-11-04 17:20:00|8.14|6.34|8.15|6.35|8.18|6.38|7.99|6.19|0
1667582700000|2022-11-04 17:25:00|8.14|6.34|7.94|6.14|8.15|6.35|7.9|6.1|0
1667583000000|2022-11-04 17:30:00|7.96|6.16|7.88|6.08|8.1|6.3|7.87|6.07|0
1667583300000|2022-11-04 17:35:00|7.86|6.06|7.95|6.15|8.09|6.29|7.82|6.02|0
1667583600000|2022-11-04 17:40:00|7.94|6.14|7.86|6.06|7.98|6.18|7.82|6.02|0
1667583900000|2022-11-04 17:45:00|7.84|6.04|7.99|6.19|8.01|6.21|7.76|5.96|0
1667584200000|2022-11-04 17:50:00|8|6.2|7.98|6.18|8.02|6.22|7.84|6.04|0
1667584500000|2022-11-04 17:55:00|7.97|6.17|7.84|6.04|7.98|6.18|7.78|5.98|0
1667584800000|2022-11-04 18:00:00|7.83|6.03|7.81|6.01|7.99|6.19|7.77|5.97|0
1667585100000|2022-11-04 18:05:00|7.83|6.03|7.67|5.87|7.83|6.03|7.58|5.78|0
1667585400000|2022-11-04 18:10:00|7.68|5.88|7.76|5.96|7.81|6.01|7.64|5.84|0
1667585700000|2022-11-04 18:15:00|7.77|5.97|8.15|6.35|8.17|6.37|7.69|5.89|0
1667586000000|2022-11-04 18:20:00|8.13|6.33|8.25|6.45|8.26|6.46|8.02|6.22|0
1667586300000|2022-11-04 18:25:00|8.24|6.44|8.36|6.56|8.45|6.65|8.14|6.34|0
1667586600000|2022-11-04 18:30:00|8.35|6.55|8.35|6.55|8.41|6.61|8.22|6.42|0
1667586900000|2022-11-04 18:35:00|8.32|6.52|8.45|6.65|8.54|6.74|8.26|6.46|0
1667587200000|2022-11-04 18:40:00|8.47|6.67|8.89|7.09|8.92|7.12|8.44|6.64|0
1667587500000|2022-11-04 18:45:00|8.88|7.08|8.68|6.88|8.9|7.1|8.63|6.83|0
1667587800000|2022-11-04 18:50:00|8.7|6.9|8.8|7|8.87|7.07|8.69|6.89|0
1667588100000|2022-11-04 18:55:00|8.81|7.01|8.97|7.17|9.06|7.26|8.81|7.01|0
1667588400000|2022-11-04 19:00:00|8.98|7.18|9|7.2|9.07|7.27|8.85|7.05|0
1667588700000|2022-11-04 19:05:00|9.01|7.21|9.3|7.5|9.34|7.54|9.01|7.21|0
1667589000000|2022-11-04 19:10:00|9.33|7.53|9.33|7.53|9.48|7.68|9.29|7.49|0
1667589300000|2022-11-04 19:15:00|9.35|7.55|9.28|7.48|9.43|7.63|9.25|7.45|0
1667589600000|2022-11-04 19:20:00|9.27|7.47|8.99|7.19|9.28|7.48|8.99|7.19|0
1667589900000|2022-11-04 19:25:00|9.01|7.21|9.19|7.39|9.33|7.53|9|7.2|0
1667590200000|2022-11-04 19:30:00|9.2|7.4|9.18|7.38|9.38|7.58|8.85|7.05|0
1667590500000|2022-11-04 19:35:00|9.2|7.4|9.13|7.33|9.2|7.4|8.92|7.12|0
1667590800000|2022-11-04 19:40:00|9.1|7.3|9.4|7.6|9.4|7.6|9.01|7.21|0
1667591100000|2022-11-04 19:45:00|9.36|7.56|9.32|7.52|9.62|7.82|9.31|7.51|0
1667591400000|2022-11-04 19:50:00|9.38|7.58|9.2|7.4|9.38|7.58|9.06|7.26|0
1667591700000|2022-11-04 19:55:00|9.26|7.46|9.56|7.76|9.66|7.86|9.23|7.43|0
1667592000000|2022-11-04 20:00:00|9.55|7.75|9.66|7.86|9.79|7.99|9.55|7.75|0
1667592300000|2022-11-04 20:05:00|9.65|7.85|9.65|7.85|9.76|7.96|9.21|7.41|0
1667592600000|2022-11-04 20:10:00|9.66|7.86|9.49|7.69|9.68|7.88|9.47|7.67|0
1667783700000|2022-11-07 01:15:00|8.61|6.61|8.62|6.62|8.62|6.62|8.59|6.59|0
1667784000000|2022-11-07 01:20:00|8.61|6.61|8.56|6.56|8.62|6.62|8.48|6.48|0
1667784300000|2022-11-07 01:25:00|8.57|6.57|8.55|6.55|8.6|6.6|8.55|6.55|0
1667784600000|2022-11-07 01:30:00|8.53|6.53|8.82|6.82|8.83|6.83|8.53|6.53|0
1667784900000|2022-11-07 01:35:00|8.83|6.83|9.05|7.05|9.11|7.11|8.8|6.8|0
1667785200000|2022-11-07 01:40:00|9.06|7.06|9.06|7.06|9.16|7.16|8.99|6.99|0
1667785500000|2022-11-07 01:45:00|9.08|7.08|8.99|6.99|9.08|7.08|8.97|6.97|0
1667785800000|2022-11-07 01:50:00|9|7|9.02|7.02|9.05|7.05|8.95|6.95|0
1667786100000|2022-11-07 01:55:00|9.03|7.03|9.05|7.05|9.17|7.17|9.02|7.02|0
1667786400000|2022-11-07 02:00:00|9.06|7.06|9|7|9.06|7.06|9|7|0
1667786700000|2022-11-07 02:05:00|9.01|7.01|9.05|7.05|9.06|7.06|9|7|0
1667787000000|2022-11-07 02:10:00|9.06|7.06|9.05|7.05|9.06|7.06|9|7|0
1667787300000|2022-11-07 02:15:00|9.06|7.06|9.03|7.03|9.15|7.15|9.01|7.01|0
1667787600000|2022-11-07 02:20:00|9.04|7.04|9.04|7.04|9.06|7.06|9|7|0
1667787900000|2022-11-07 02:25:00|9.03|7.03|9.07|7.07|9.1|7.1|9.02|7.02|0
1667788200000|2022-11-07 02:30:00|9.06|7.06|9.16|7.16|9.17|7.17|9.02|7.02|0
1667788500000|2022-11-07 02:35:00|9.15|7.15|9.21|7.21|9.27|7.27|9.14|7.14|0
1667788800000|2022-11-07 02:40:00|9.2|7.2|9.18|7.18|9.21|7.21|9.15|7.15|0
1667789100000|2022-11-07 02:45:00|9.19|7.19|9.2|7.2|9.21|7.21|9.13|7.13|0
1667789400000|2022-11-07 02:50:00|9.21|7.21|9.29|7.29|9.29|7.29|9.19|7.19|0
1667789700000|2022-11-07 02:55:00|9.28|7.28|9.25|7.25|9.29|7.29|9.23|7.23|0
1667790000000|2022-11-07 03:00:00|9.24|7.24|9.18|7.18|9.27|7.27|9.17|7.17|0
1667790300000|2022-11-07 03:05:00|9.17|7.17|9.14|7.14|9.17|7.17|9.09|7.09|0
1667790600000|2022-11-07 03:10:00|9.13|7.13|9.19|7.19|9.23|7.23|9.12|7.12|0
1667790900000|2022-11-07 03:15:00|9.2|7.2|9.27|7.27|9.27|7.27|9.19|7.19|0
1667791200000|2022-11-07 03:20:00|9.28|7.28|9.18|7.18|9.29|7.29|9.17|7.17|0
1667791500000|2022-11-07 03:25:00|9.17|7.17|9.26|7.26|9.4|7.4|9.17|7.17|0
1667791800000|2022-11-07 03:30:00|9.27|7.27|9.3|7.3|9.3|7.3|9.2|7.2|0
1667792100000|2022-11-07 03:35:00|9.29|7.29|9.35|7.35|9.35|7.35|9.26|7.26|0
1667792400000|2022-11-07 03:40:00|9.36|7.36|9.33|7.33|9.36|7.36|9.3|7.3|0
1667792700000|2022-11-07 03:45:00|9.32|7.32|9.29|7.29|9.36|7.36|9.27|7.27|0
1667793000000|2022-11-07 03:50:00|9.3|7.3|9.31|7.31|9.33|7.33|9.27|7.27|0
1667793300000|2022-11-07 03:55:00|9.3|7.3|9.25|7.25|9.32|7.32|9.23|7.23|0
1667793600000|2022-11-07 04:00:00|9.24|7.24|9.2|7.2|9.24|7.24|9.19|7.19|0
1667793900000|2022-11-07 04:05:00|9.19|7.19|9.26|7.26|9.26|7.26|9.19|7.19|0
1667794200000|2022-11-07 04:10:00|9.25|7.25|9.23|7.23|9.28|7.28|9.22|7.22|0
1667794500000|2022-11-07 04:15:00|9.22|7.22|9.26|7.26|9.27|7.27|9.22|7.22|0
1667794800000|2022-11-07 04:20:00|9.25|7.25|9.36|7.36|9.38|7.38|9.23|7.23|0
1667795100000|2022-11-07 04:25:00|9.37|7.37|9.32|7.32|9.4|7.4|9.32|7.32|0
1667795400000|2022-11-07 04:30:00|9.33|7.33|9.34|7.34|9.39|7.39|9.32|7.32|0
1667795700000|2022-11-07 04:35:00|9.33|7.33|9.35|7.35|9.38|7.38|9.32|7.32|0
1667796000000|2022-11-07 04:40:00|9.34|7.34|9.32|7.32|9.34|7.34|9.26|7.26|0
1667796300000|2022-11-07 04:45:00|9.33|7.33|9.29|7.29|9.33|7.33|9.27|7.27|0
1667796600000|2022-11-07 04:50:00|9.28|7.28|9.34|7.34|9.35|7.35|9.28|7.28|0
1667796900000|2022-11-07 04:55:00|9.35|7.35|9.28|7.28|9.35|7.35|9.28|7.28|0
1667797200000|2022-11-07 05:00:00|9.29|7.29|9.32|7.32|9.35|7.35|9.25|7.25|0
1667797500000|2022-11-07 05:05:00|9.31|7.31|9.27|7.27|9.34|7.34|9.26|7.26|0
1667797800000|2022-11-07 05:10:00|9.28|7.28|9.25|7.25|9.29|7.29|9.2|7.2|0
1667798100000|2022-11-07 05:15:00|9.26|7.26|9.29|7.29|9.31|7.31|9.22|7.22|0
1667798400000|2022-11-07 05:20:00|9.3|7.3|9.36|7.36|9.37|7.37|9.28|7.28|0
1667798700000|2022-11-07 05:25:00|9.37|7.37|9.31|7.31|9.37|7.37|9.28|7.28|0
1667799000000|2022-11-07 05:30:00|9.3|7.3|9.5|7.5|9.57|7.57|9.3|7.3|0
1667799300000|2022-11-07 05:35:00|9.49|7.49|9.41|7.41|9.49|7.49|9.41|7.41|0
1667799600000|2022-11-07 05:40:00|9.42|7.42|9.41|7.41|9.43|7.43|9.33|7.33|0
1667799900000|2022-11-07 05:45:00|9.4|7.4|9.29|7.29|9.41|7.41|9.25|7.25|0
1667800200000|2022-11-07 05:50:00|9.28|7.28|9.24|7.24|9.28|7.28|9.21|7.21|0
1667800500000|2022-11-07 05:55:00|9.25|7.25|9.25|7.25|9.29|7.29|9.21|7.21|0
1667800800000|2022-11-07 06:00:00|9.24|7.24|9.3|7.3|9.3|7.3|9.24|7.24|0
1667801100000|2022-11-07 06:05:00|9.31|7.31|9.3|7.3|9.34|7.34|9.25|7.25|0
1667801400000|2022-11-07 06:10:00|9.29|7.29|9.29|7.29|9.32|7.32|9.26|7.26|0
1667801700000|2022-11-07 06:15:00|9.31|7.31|9.36|7.36|9.37|7.37|9.29|7.29|0
1667802000000|2022-11-07 06:20:00|9.37|7.37|9.35|7.35|9.4|7.4|9.34|7.34|0
1667802300000|2022-11-07 06:25:00|9.33|7.33|9.28|7.28|9.33|7.33|9.25|7.25|0
1667802600000|2022-11-07 06:30:00|9.29|7.29|9.33|7.33|9.33|7.33|9.25|7.25|0
1667802900000|2022-11-07 06:35:00|9.32|7.32|9.4|7.4|9.43|7.43|9.31|7.31|0
1667803200000|2022-11-07 06:40:00|9.39|7.39|9.35|7.35|9.45|7.45|9.35|7.35|0
1667803500000|2022-11-07 06:45:00|9.36|7.36|9.32|7.32|9.37|7.37|9.31|7.31|0
1667803800000|2022-11-07 06:50:00|9.3|7.3|9.34|7.34|9.38|7.38|9.29|7.29|0
1667804100000|2022-11-07 06:55:00|9.35|7.35|9.37|7.37|9.41|7.41|9.29|7.29|0
1667804400000|2022-11-07 07:00:00|9.34|7.34|9.28|7.28|9.42|7.42|9.22|7.22|0
1667804700000|2022-11-07 07:05:00|9.26|7.26|9.16|7.16|9.31|7.31|9.1|7.1|0
1667805000000|2022-11-07 07:10:00|9.17|7.17|9.15|7.15|9.23|7.23|9.13|7.13|0
1667805300000|2022-11-07 07:15:00|9.14|7.14|9.11|7.11|9.2|7.2|9.08|7.08|0
1667805600000|2022-11-07 07:20:00|9.09|7.09|9.06|7.06|9.12|7.12|9.03|7.03|0
1667805900000|2022-11-07 07:25:00|9.07|7.07|9.03|7.03|9.1|7.1|9.02|7.02|0
1667806200000|2022-11-07 07:30:00|9.04|7.04|8.89|6.89|9.06|7.06|8.89|6.89|0
1667806500000|2022-11-07 07:35:00|8.9|6.9|8.88|6.88|8.95|6.95|8.83|6.83|0
1667806800000|2022-11-07 07:40:00|8.89|6.89|8.91|6.91|8.95|6.95|8.87|6.87|0
1667807100000|2022-11-07 07:45:00|8.9|6.9|8.81|6.81|8.9|6.9|8.78|6.78|0
1667807400000|2022-11-07 07:50:00|8.82|6.82|8.76|6.76|8.84|6.84|8.75|6.75|0
1667807700000|2022-11-07 07:55:00|8.77|6.77|8.78|6.78|8.84|6.84|8.74|6.74|0
1667808000000|2022-11-07 08:00:00|8.77|6.77|8.88|6.88|8.89|6.89|8.68|6.68|0
1667808300000|2022-11-07 08:05:00|8.79|6.99|8.76|6.96|8.83|7.03|8.7|6.9|0
1667808600000|2022-11-07 08:10:00|8.77|6.97|8.96|7.16|9|7.2|8.77|6.97|0
1667808900000|2022-11-07 08:15:00|8.95|7.15|9.17|7.37|9.21|7.41|8.95|7.15|0
1667809200000|2022-11-07 08:20:00|9.2|7.4|9.12|7.32|9.2|7.4|9.07|7.27|0
1667809500000|2022-11-07 08:25:00|9.11|7.31|9.27|7.47|9.27|7.47|9.04|7.24|0
1667809800000|2022-11-07 08:30:00|9.29|7.49|9.66|7.86|9.75|7.95|9.29|7.49|0
1667810100000|2022-11-07 08:35:00|9.67|7.87|9.76|7.96|9.79|7.99|9.63|7.83|0
1667810400000|2022-11-07 08:40:00|9.74|7.94|9.66|7.86|9.8|8|9.65|7.85|0
1667810700000|2022-11-07 08:45:00|9.65|7.85|9.7|7.9|9.71|7.91|9.63|7.83|0
1667811000000|2022-11-07 08:50:00|9.69|7.89|9.79|7.99|9.81|8.01|9.66|7.86|0
1667811300000|2022-11-07 08:55:00|9.8|8|9.74|7.94|9.81|8.01|9.69|7.89|0
1667811600000|2022-11-07 09:00:00|9.75|7.95|9.98|8.18|10|8.2|9.75|7.95|0
1667811900000|2022-11-07 09:05:00|9.99|8.19|9.98|8.18|10.05|8.25|9.88|8.08|0
1667812200000|2022-11-07 09:10:00|9.99|8.19|9.81|8.01|10|8.2|9.77|7.97|0
1667812500000|2022-11-07 09:15:00|9.8|8|9.92|8.12|9.93|8.13|9.8|8|0
1667812800000|2022-11-07 09:20:00|9.93|8.13|9.98|8.18|10|8.2|9.87|8.07|0
1667813100000|2022-11-07 09:25:00|9.97|8.17|9.99|8.19|9.99|8.19|9.85|8.05|0
1667813400000|2022-11-07 09:30:00|9.97|8.17|9.9|8.1|10|8.2|9.89|8.09|0
1667813700000|2022-11-07 09:35:00|9.89|8.09|9.84|8.04|9.93|8.13|9.81|8.01|0
1667814000000|2022-11-07 09:40:00|9.83|8.03|9.89|8.09|9.89|8.09|9.73|7.93|0
1667814300000|2022-11-07 09:45:00|9.87|8.07|9.76|7.96|9.91|8.11|9.75|7.95|0
1667814600000|2022-11-07 09:50:00|9.75|7.95|9.81|8.01|9.83|8.03|9.73|7.93|0
1667814900000|2022-11-07 09:55:00|9.82|8.02|9.69|7.89|9.82|8.02|9.67|7.87|0
1667815200000|2022-11-07 10:00:00|9.7|7.9|9.77|7.97|9.77|7.97|9.69|7.89|0
1667815500000|2022-11-07 10:05:00|9.78|7.98|9.85|8.05|9.9|8.1|9.78|7.98|0
1667815800000|2022-11-07 10:10:00|9.87|8.07|10.04|8.24|10.04|8.24|9.83|8.03|0
1667816100000|2022-11-07 10:15:00|10.06|8.26|10.05|8.25|10.08|8.28|10|8.2|0
1667816400000|2022-11-07 10:20:00|10.04|8.24|10.18|8.38|10.2|8.4|10.04|8.24|0
1667816700000|2022-11-07 10:25:00|10.17|8.37|10.54|8.74|10.57|8.77|9.92|8.12|0
1667817000000|2022-11-07 10:30:00|10.55|8.75|10.47|8.67|10.56|8.76|10.45|8.65|0
1667817300000|2022-11-07 10:35:00|10.48|8.68|10.39|8.59|10.48|8.68|10.36|8.56|0
1667817600000|2022-11-07 10:40:00|10.4|8.6|10.49|8.69|10.52|8.72|10.38|8.58|0
1667817900000|2022-11-07 10:45:00|10.48|8.68|10.53|8.73|10.55|8.75|10.46|8.66|0
1667818200000|2022-11-07 10:50:00|10.54|8.74|10.54|8.74|10.54|8.74|10.42|8.62|0
1667818500000|2022-11-07 10:55:00|10.53|8.73|10.61|8.81|10.63|8.83|10.49|8.69|0
1667818800000|2022-11-07 11:00:00|10.63|8.83|10.79|8.99|10.82|9.02|10.59|8.79|0
1667819100000|2022-11-07 11:05:00|10.76|8.96|10.79|8.99|10.85|9.05|10.73|8.93|0
1667819400000|2022-11-07 11:10:00|10.78|8.98|10.62|8.82|10.8|9|10.62|8.82|0
1667819700000|2022-11-07 11:15:00|10.64|8.84|10.63|8.83|10.65|8.85|10.6|8.8|0
1667820000000|2022-11-07 11:20:00|10.64|8.84|10.58|8.78|10.64|8.84|10.56|8.76|0
1667820300000|2022-11-07 11:25:00|10.59|8.79|10.65|8.85|10.71|8.91|10.58|8.78|0
1667820600000|2022-11-07 11:30:00|10.66|8.86|10.73|8.93|10.76|8.96|10.65|8.85|0
1667820900000|2022-11-07 11:35:00|10.75|8.95|10.7|8.9|10.86|9.06|10.69|8.89|0
1667821200000|2022-11-07 11:40:00|10.76|8.96|10.78|8.98|10.83|9.03|10.7|8.9|0
1667821500000|2022-11-07 11:45:00|10.79|8.99|10.81|9.01|10.81|9.01|10.73|8.93|0
1667821800000|2022-11-07 11:50:00|10.8|9|10.74|8.94|10.81|9.01|10.73|8.93|0
1667822100000|2022-11-07 11:55:00|10.76|8.96|10.61|8.81|10.76|8.96|10.59|8.79|0
1667822400000|2022-11-07 12:00:00|10.6|8.8|10.52|8.72|10.6|8.8|10.42|8.62|0
1667822700000|2022-11-07 12:05:00|10.51|8.71|10.66|8.86|10.68|8.88|10.51|8.71|0
1667823000000|2022-11-07 12:10:00|10.68|8.88|10.81|9.01|10.86|9.06|10.67|8.87|0
1667823300000|2022-11-07 12:15:00|10.8|9|10.65|8.85|10.84|9.04|10.65|8.85|0
1667823600000|2022-11-07 12:20:00|10.64|8.84|10.53|8.73|10.67|8.87|10.5|8.7|0
1667823900000|2022-11-07 12:25:00|10.54|8.74|10.51|8.71|10.67|8.87|10.51|8.71|0
1667824200000|2022-11-07 12:30:00|10.5|8.7|10.52|8.72|10.57|8.77|10.46|8.66|0
1667824500000|2022-11-07 12:35:00|10.53|8.73|10.51|8.71|10.53|8.73|10.44|8.64|0
1667824800000|2022-11-07 12:40:00|10.5|8.7|10.36|8.56|10.51|8.71|10.3|8.5|0
1667825100000|2022-11-07 12:45:00|10.35|8.55|10.41|8.61|10.44|8.64|10.34|8.54|0
1667825400000|2022-11-07 12:50:00|10.43|8.63|10.42|8.62|10.45|8.65|10.39|8.59|0
1667825700000|2022-11-07 12:55:00|10.39|8.59|10.42|8.62|10.45|8.65|10.33|8.53|0
1667826000000|2022-11-07 13:00:00|10.45|8.65|10.52|8.72|10.6|8.8|10.22|8.42|0
1667826300000|2022-11-07 13:05:00|10.5|8.7|10.26|8.46|10.63|8.83|10.24|8.44|0
1667826600000|2022-11-07 13:10:00|10.25|8.45|10.29|8.49|10.31|8.51|10.16|8.36|0
1667826900000|2022-11-07 13:15:00|10.3|8.5|10.43|8.63|10.49|8.69|10.29|8.49|0
1667827200000|2022-11-07 13:20:00|10.39|8.59|10.13|8.33|10.42|8.62|10.07|8.27|0
1667827500000|2022-11-07 13:25:00|10.12|8.32|10.07|8.27|10.15|8.35|10.04|8.24|0
1667827800000|2022-11-07 13:30:00|10.06|8.26|10.06|8.26|10.1|8.3|10|8.2|0
1667828100000|2022-11-07 13:35:00|10.08|8.28|10.2|8.4|10.2|8.4|10.03|8.23|0
1667828400000|2022-11-07 13:40:00|10.19|8.39|10.09|8.29|10.2|8.4|10.09|8.29|0
1667828700000|2022-11-07 13:45:00|10.08|8.28|10.07|8.27|10.18|8.38|9.98|8.18|0
1667829000000|2022-11-07 13:50:00|10.06|8.26|10.02|8.22|10.14|8.34|9.99|8.19|0
1667829300000|2022-11-07 13:55:00|10.01|8.21|10.2|8.4|10.27|8.47|9.99|8.19|0
1667829600000|2022-11-07 14:00:00|10.21|8.41|10.24|8.44|10.36|8.56|10.2|8.4|0
1667829900000|2022-11-07 14:05:00|10.25|8.45|9.78|7.98|10.35|8.55|9.76|7.96|0
1667830200000|2022-11-07 14:10:00|9.77|7.97|9.93|8.13|9.94|8.14|9.77|7.97|0
1667830500000|2022-11-07 14:15:00|9.94|8.14|9.92|8.12|9.96|8.16|9.86|8.06|0
1667830800000|2022-11-07 14:20:00|9.91|8.11|9.87|8.07|9.98|8.18|9.85|8.05|0
1667831100000|2022-11-07 14:25:00|9.86|8.06|9.9|8.1|9.93|8.13|9.81|8.01|0
1667831400000|2022-11-07 14:30:00|9.87|8.07|9.77|7.97|10.13|8.33|9.62|7.82|0
1667831700000|2022-11-07 14:35:00|9.75|7.95|9.39|7.59|9.81|8.01|9.28|7.48|0
1667832000000|2022-11-07 14:40:00|9.41|7.61|9.85|8.05|9.95|8.15|9.4|7.6|0
1667832300000|2022-11-07 14:45:00|9.83|8.03|9.58|7.78|9.91|8.11|9.54|7.74|0
1667832600000|2022-11-07 14:50:00|9.57|7.77|9.4|7.6|9.71|7.91|9.31|7.51|0
1667832900000|2022-11-07 14:55:00|9.44|7.64|9.41|7.61|9.59|7.79|9.21|7.41|0
1667833200000|2022-11-07 15:00:00|9.44|7.64|9.86|8.06|9.87|8.07|9.41|7.61|0
1667833500000|2022-11-07 15:05:00|9.88|8.08|9.83|8.03|9.96|8.16|9.67|7.87|0
1667833800000|2022-11-07 15:10:00|9.85|8.05|10.05|8.25|10.07|8.27|9.67|7.87|0
1667834100000|2022-11-07 15:15:00|10.02|8.22|10.1|8.3|10.4|8.6|9.97|8.17|0
1667834400000|2022-11-07 15:20:00|10.12|8.32|9.8|8|10.12|8.32|9.71|7.91|0
1667834700000|2022-11-07 15:25:00|9.82|8.02|9.73|7.93|9.83|8.03|9.56|7.76|0
1667835000000|2022-11-07 15:30:00|9.76|7.96|9.67|7.87|9.8|8|9.6|7.8|0
1667835300000|2022-11-07 15:35:00|9.68|7.88|9.57|7.77|9.87|8.07|9.52|7.72|0
1667835600000|2022-11-07 15:40:00|9.59|7.79|9.76|7.96|9.83|8.03|9.55|7.75|0
1667835900000|2022-11-07 15:45:00|9.74|7.94|9.72|7.92|9.95|8.15|9.65|7.85|0
1667836200000|2022-11-07 15:50:00|9.7|7.9|9.97|8.17|10.11|8.31|9.67|7.87|0
1667836500000|2022-11-07 15:55:00|9.98|8.18|10.07|8.27|10.08|8.28|9.92|8.12|0
1667836800000|2022-11-07 16:00:00|10.06|8.26|10.11|8.31|10.13|8.33|9.84|8.04|0
1667837100000|2022-11-07 16:05:00|10.08|8.28|9.98|8.18|10.18|8.38|9.78|7.98|0
1667837400000|2022-11-07 16:10:00|9.96|8.16|9.82|8.02|9.99|8.19|9.79|7.99|0
1667837700000|2022-11-07 16:15:00|9.8|8|9.95|8.15|10.08|8.28|9.8|8|0
1667838000000|2022-11-07 16:20:00|9.97|8.17|9.89|8.09|10.06|8.26|9.87|8.07|0
1667838300000|2022-11-07 16:25:00|9.93|8.13|10.01|8.21|10.12|8.32|9.81|8.01|0
1667838600000|2022-11-07 16:30:00|10|8.2|10.05|8.25|10.15|8.35|9.98|8.18|0
1667838900000|2022-11-07 16:35:00|10.06|8.26|9.9|8.1|10.08|8.28|9.89|8.09|0
1667839200000|2022-11-07 16:40:00|9.89|8.09|9.42|7.62|9.9|8.1|9.36|7.56|0
1667839500000|2022-11-07 16:45:00|9.4|7.6|9.52|7.72|9.54|7.74|9.36|7.56|0
1667839800000|2022-11-07 16:50:00|9.53|7.73|9.52|7.72|9.57|7.77|9.45|7.65|0
1667840100000|2022-11-07 16:55:00|9.54|7.74|9.36|7.56|9.58|7.78|9.35|7.55|0
1667840400000|2022-11-07 17:00:00|9.35|7.55|9.36|7.56|9.39|7.59|9.19|7.39|0
1667840700000|2022-11-07 17:05:00|9.35|7.55|9.57|7.77|9.59|7.79|9.25|7.45|0
1667841000000|2022-11-07 17:10:00|9.55|7.75|9.58|7.78|9.71|7.91|9.53|7.73|0
1667841300000|2022-11-07 17:15:00|9.6|7.8|9.62|7.82|9.65|7.85|9.46|7.66|0
1667841600000|2022-11-07 17:20:00|9.61|7.81|9.72|7.92|9.72|7.92|9.54|7.74|0
1667841900000|2022-11-07 17:25:00|9.73|7.93|9.7|7.9|9.73|7.93|9.58|7.78|0
1667842200000|2022-11-07 17:30:00|9.71|7.91|9.7|7.9|9.78|7.98|9.67|7.87|0
1667842500000|2022-11-07 17:35:00|9.71|7.91|9.62|7.82|9.73|7.93|9.56|7.76|0
1667842800000|2022-11-07 17:40:00|9.65|7.85|9.66|7.86|9.7|7.9|9.56|7.76|0
1667843100000|2022-11-07 17:45:00|9.65|7.85|9.59|7.79|9.75|7.95|9.52|7.72|0
1667843400000|2022-11-07 17:50:00|9.57|7.77|9.52|7.72|9.58|7.78|9.48|7.68|0
1667843700000|2022-11-07 17:55:00|9.51|7.71|9.63|7.83|9.63|7.83|9.44|7.64|0
1667844000000|2022-11-07 18:00:00|9.64|7.84|9.86|8.06|9.88|8.08|9.62|7.82|0
1667844300000|2022-11-07 18:05:00|9.88|8.08|9.95|8.15|9.97|8.17|9.84|8.04|0
1667844600000|2022-11-07 18:10:00|9.96|8.16|9.93|8.13|10.04|8.24|9.87|8.07|0
1667844900000|2022-11-07 18:15:00|9.95|8.15|9.93|8.13|10|8.2|9.83|8.03|0
1667845200000|2022-11-07 18:20:00|9.94|8.14|9.81|8.01|9.94|8.14|9.8|8|0
1667845500000|2022-11-07 18:25:00|9.82|8.02|9.89|8.09|9.92|8.12|9.76|7.96|0
1667845800000|2022-11-07 18:30:00|9.9|8.1|9.81|8.01|9.95|8.15|9.81|8.01|0
1667846100000|2022-11-07 18:35:00|9.8|8|9.81|8.01|9.81|8.01|9.69|7.89|0
1667846400000|2022-11-07 18:40:00|9.82|8.02|9.82|8.02|9.83|8.03|9.71|7.91|0
1667846700000|2022-11-07 18:45:00|9.84|8.04|9.86|8.06|9.89|8.09|9.79|7.99|0
1667847000000|2022-11-07 18:50:00|9.87|8.07|9.94|8.14|9.94|8.14|9.82|8.02|0
1667847300000|2022-11-07 18:55:00|9.93|8.13|10.01|8.21|10.02|8.22|9.9|8.1|0
1667847600000|2022-11-07 19:00:00|10.03|8.23|10.18|8.38|10.18|8.38|10.03|8.23|0
1667847900000|2022-11-07 19:05:00|10.17|8.37|10.19|8.39|10.2|8.4|10.08|8.28|0
1667848200000|2022-11-07 19:10:00|10.16|8.36|10.53|8.73|10.53|8.73|10.15|8.35|0
1667848500000|2022-11-07 19:15:00|10.58|8.78|10.5|8.7|10.65|8.85|10.04|8.24|0
1667848800000|2022-11-07 19:20:00|10.49|8.69|10.52|8.72|10.55|8.75|10.43|8.63|0
1667849100000|2022-11-07 19:25:00|10.5|8.7|10.52|8.72|10.58|8.78|10.42|8.62|0
1667849400000|2022-11-07 19:30:00|10.53|8.73|10.7|8.9|10.72|8.92|10.52|8.72|0
1667849700000|2022-11-07 19:35:00|10.71|8.91|10.73|8.93|10.75|8.95|10.64|8.84|0
1667850000000|2022-11-07 19:40:00|10.72|8.92|10.72|8.92|10.81|9.01|10.62|8.82|0
1667850300000|2022-11-07 19:45:00|10.75|8.95|10.75|8.95|10.8|9|10.67|8.87|0
1667850600000|2022-11-07 19:50:00|10.73|8.93|10.71|8.91|10.77|8.97|10.66|8.86|0
1667850900000|2022-11-07 19:55:00|10.7|8.9|10.52|8.72|10.72|8.92|10.48|8.68|0
1667851200000|2022-11-07 20:00:00|10.53|8.73|10.64|8.84|10.68|8.88|10.53|8.73|0
1667851500000|2022-11-07 20:05:00|10.65|8.85|10.67|8.87|10.71|8.91|10.54|8.74|0
1667851800000|2022-11-07 20:10:00|10.68|8.88|10.83|9.03|10.83|9.03|10.63|8.83|0
1667852100000|2022-11-07 20:15:00|10.85|9.05|10.94|9.14|10.96|9.16|10.83|9.03|0
1667852400000|2022-11-07 20:20:00|10.93|9.13|10.94|9.14|10.95|9.15|10.73|8.93|0
1667852700000|2022-11-07 20:25:00|10.95|9.15|10.9|9.1|10.95|9.15|10.82|9.02|0
1667853000000|2022-11-07 20:30:00|10.87|9.07|10.95|9.15|11.06|9.26|10.87|9.07|0
1667853300000|2022-11-07 20:35:00|10.94|9.14|10.84|9.04|10.99|9.19|10.76|8.96|0
1667853600000|2022-11-07 20:40:00|10.86|9.06|10.87|9.07|10.89|9.09|10.74|8.94|0
1667853900000|2022-11-07 20:45:00|10.83|9.03|10.91|9.11|10.91|9.11|10.72|8.92|0
1667854200000|2022-11-07 20:50:00|10.92|9.12|10.75|8.95|10.93|9.13|10.73|8.93|0
1667854500000|2022-11-07 20:55:00|10.74|8.94|10.75|8.95|10.76|8.96|10.53|8.73|0
1667854800000|2022-11-07 21:00:00|10.81|9.01|10.77|8.97|10.81|9.01|10.64|8.84|0
1667855100000|2022-11-07 21:05:00|10.75|8.95|10.77|8.97|10.81|9.01|10.74|8.94|0
1667855400000|2022-11-07 21:10:00|10.76|8.96|10.74|8.94|10.82|9.02|10.74|8.94|0
1667855700000|2022-11-07 21:15:00|10.85|8.85|10.87|8.87|10.9|8.9|10.85|8.85|0
1667856000000|2022-11-07 21:20:00|10.88|8.88|10.91|8.91|10.91|8.91|10.87|8.87|0
1667856300000|2022-11-07 21:25:00|10.89|8.89|10.85|8.85|10.92|8.92|10.85|8.85|0
1667856600000|2022-11-07 21:30:00|10.87|8.87|10.85|8.85|10.87|8.87|10.84|8.84|0
1667856900000|2022-11-07 21:35:00|10.84|8.84|10.79|8.79|10.85|8.85|10.78|8.78|0
1667857200000|2022-11-07 21:40:00|10.78|8.78|10.77|8.77|10.78|8.78|10.76|8.76|0
1667857500000|2022-11-07 21:45:00|10.76|8.76|10.66|8.66|10.78|8.78|10.66|8.66|0
1667857800000|2022-11-07 21:50:00|10.67|8.67|10.71|8.71|10.74|8.74|10.67|8.67|0
1667858100000|2022-11-07 21:55:00|10.72|8.72|10.72|8.72|10.76|8.76|10.72|8.72|0
1667858400000|2022-11-07 22:00:00|10.73|8.73|10.73|8.73|10.75|8.75|10.72|8.72|0
1667858700000|2022-11-07 22:05:00|10.72|8.72|10.75|8.75|10.75|8.75|10.72|8.72|0
1667859000000|2022-11-07 22:10:00|10.74|8.74|10.78|8.78|10.78|8.78|10.73|8.73|0
1667859300000|2022-11-07 22:15:00|10.79|8.79|10.77|8.77|10.79|8.79|10.76|8.76|0
1667859600000|2022-11-07 22:20:00|10.78|8.78|10.78|8.78|10.78|8.78|10.78|8.78|0
1667859900000|2022-11-07 22:25:00|10.77|8.77|10.78|8.78|10.78|8.78|10.77|8.77|0
1667860200000|2022-11-07 22:30:00|10.77|8.77|10.77|8.77|10.78|8.78|10.77|8.77|0
1667860500000|2022-11-07 22:35:00|10.78|8.78|10.77|8.77|10.78|8.78|10.77|8.77|0
1667860800000|2022-11-07 22:40:00|10.76|8.76|10.76|8.76|10.76|8.76|10.76|8.76|0
1667861100000|2022-11-07 22:45:00|10.77|8.77|10.77|8.77|10.77|8.77|10.77|8.77|0
1667861400000|2022-11-07 22:50:00|10.76|8.76|10.76|8.76|10.76|8.76|10.76|8.76|0
1667861700000|2022-11-07 22:55:00|10.77|8.77|10.78|8.78|10.78|8.78|10.75|8.75|0
1667862000000|2022-11-07 23:00:00|10.76|8.76|10.71|8.71|10.78|8.78|10.6|8.6|0
1667862300000|2022-11-07 23:05:00|10.72|8.72|10.78|8.78|10.78|8.78|10.68|8.68|0
1667862600000|2022-11-07 23:10:00|10.77|8.77|10.83|8.83|10.87|8.87|10.76|8.76|0
1667862900000|2022-11-07 23:15:00|10.84|8.84|10.82|8.82|10.89|8.89|10.79|8.79|0
1667863200000|2022-11-07 23:20:00|10.81|8.81|10.78|8.78|10.82|8.82|10.77|8.77|0
1667863500000|2022-11-07 23:25:00|10.77|8.77|10.76|8.76|10.81|8.81|10.76|8.76|0
1667863800000|2022-11-07 23:30:00|10.75|8.75|10.67|8.67|10.77|8.77|10.67|8.67|0
1667864100000|2022-11-07 23:35:00|10.68|8.68|10.77|8.77|10.77|8.77|10.67|8.67|0
1667864400000|2022-11-07 23:40:00|10.78|8.78|10.8|8.8|10.82|8.82|10.74|8.74|0
1667864700000|2022-11-07 23:45:00|10.81|8.81|10.86|8.86|10.86|8.86|10.78|8.78|0
1667865000000|2022-11-07 23:50:00|10.87|8.87|10.87|8.87|10.89|8.89|10.8|8.8|0
1667865300000|2022-11-07 23:55:00|10.88|8.88|10.88|8.88|10.92|8.92|10.86|8.86|0
1667865600000|2022-11-08 00:00:00|10.9|8.9|10.93|8.93|10.93|8.93|10.87|8.87|0
1667865900000|2022-11-08 00:05:00|10.92|8.92|10.9|8.9|10.92|8.92|10.88|8.88|0
1667866200000|2022-11-08 00:10:00|10.89|8.89|10.93|8.93|10.93|8.93|10.87|8.87|0
1667866500000|2022-11-08 00:15:00|10.95|8.95|10.93|8.93|10.99|8.99|10.91|8.91|0
1667866800000|2022-11-08 00:20:00|10.91|8.91|11.01|9.01|11.01|9.01|10.91|8.91|0
1667867100000|2022-11-08 00:25:00|10.99|8.99|11.04|9.04|11.05|9.05|10.99|8.99|0
1667867400000|2022-11-08 00:30:00|11.05|9.05|11.35|9.35|11.38|9.38|11.05|9.05|0
1667867700000|2022-11-08 00:35:00|11.38|9.38|11.37|9.37|11.4|9.4|11.28|9.28|0
1667868000000|2022-11-08 00:40:00|11.36|9.36|11.42|9.42|11.42|9.42|11.36|9.36|0
1667868300000|2022-11-08 00:45:00|11.41|9.41|11.25|9.25|11.42|9.42|11.25|9.25|0
1667868600000|2022-11-08 00:50:00|11.26|9.26|11.25|9.25|11.27|9.27|11.22|9.22|0
1667868900000|2022-11-08 00:55:00|11.23|9.23|11.27|9.27|11.3|9.3|11.22|9.22|0
1667869200000|2022-11-08 01:00:00|11.26|9.26|11.11|9.11|11.27|9.27|11.09|9.09|0
1667869500000|2022-11-08 01:05:00|11.09|9.09|11.11|9.11|11.14|9.14|11.08|9.08|0
1667869800000|2022-11-08 01:10:00|11.09|9.09|11.12|9.12|11.13|9.13|11.09|9.09|0
1667870100000|2022-11-08 01:15:00|11.1|9.1|11.14|9.14|11.14|9.14|11.08|9.08|0
1667870400000|2022-11-08 01:20:00|11.13|9.13|11.01|9.01|11.19|9.19|11.01|9.01|0
1667870700000|2022-11-08 01:25:00|11|9|11.05|9.05|11.1|9.1|11|9|0
1667871000000|2022-11-08 01:30:00|11.03|9.03|11|9|11.1|9.1|10.94|8.94|0
1667871300000|2022-11-08 01:35:00|11.01|9.01|11.03|9.03|11.09|9.09|11|9|0
1667871600000|2022-11-08 01:40:00|11.01|9.01|11.03|9.03|11.07|9.07|10.99|8.99|0
1667871900000|2022-11-08 01:45:00|11.04|9.04|11.03|9.03|11.08|9.08|11|9|0
1667872200000|2022-11-08 01:50:00|11.04|9.04|11|9|11.07|9.07|10.96|8.96|0
1667872500000|2022-11-08 01:55:00|11.01|9.01|11.06|9.06|11.08|9.08|11.01|9.01|0
1667872800000|2022-11-08 02:00:00|11.05|9.05|11|9|11.07|9.07|10.96|8.96|0
1667873100000|2022-11-08 02:05:00|10.99|8.99|10.89|8.89|10.99|8.99|10.87|8.87|0
1667873400000|2022-11-08 02:10:00|10.88|8.88|10.8|8.8|10.9|8.9|10.79|8.79|0
1667873700000|2022-11-08 02:15:00|10.82|8.82|10.87|8.87|10.9|8.9|10.82|8.82|0
1667874000000|2022-11-08 02:20:00|10.88|8.88|10.9|8.9|10.93|8.93|10.86|8.86|0
1667874300000|2022-11-08 02:25:00|10.92|8.92|10.93|8.93|10.94|8.94|10.87|8.87|0
1667874600000|2022-11-08 02:30:00|10.94|8.94|10.86|8.86|10.96|8.96|10.85|8.85|0
1667874900000|2022-11-08 02:35:00|10.87|8.87|10.87|8.87|10.89|8.89|10.83|8.83|0
1667875200000|2022-11-08 02:40:00|10.86|8.86|10.88|8.88|10.89|8.89|10.86|8.86|0
1667875500000|2022-11-08 02:45:00|10.87|8.87|10.8|8.8|10.87|8.87|10.79|8.79|0
1667875800000|2022-11-08 02:50:00|10.81|8.81|10.8|8.8|10.81|8.81|10.75|8.75|0
1667876100000|2022-11-08 02:55:00|10.79|8.79|10.72|8.72|10.8|8.8|10.72|8.72|0
1667876400000|2022-11-08 03:00:00|10.74|8.74|10.79|8.79|10.79|8.79|10.72|8.72|0
1667876700000|2022-11-08 03:05:00|10.78|8.78|10.87|8.87|10.87|8.87|10.78|8.78|0
1667877000000|2022-11-08 03:10:00|10.85|8.85|10.87|8.87|10.89|8.89|10.82|8.82|0
1667877300000|2022-11-08 03:15:00|10.88|8.88|10.88|8.88|10.9|8.9|10.85|8.85|0
1667877600000|2022-11-08 03:20:00|10.87|8.87|10.8|8.8|10.87|8.87|10.8|8.8|0
1667877900000|2022-11-08 03:25:00|10.81|8.81|10.89|8.89|10.89|8.89|10.8|8.8|0
1667878200000|2022-11-08 03:30:00|10.9|8.9|10.9|8.9|10.92|8.92|10.86|8.86|0
1667878500000|2022-11-08 03:35:00|10.91|8.91|10.95|8.95|10.97|8.97|10.9|8.9|0
1667878800000|2022-11-08 03:40:00|10.94|8.94|10.92|8.92|10.94|8.94|10.91|8.91|0
1667879100000|2022-11-08 03:45:00|10.93|8.93|10.91|8.91|10.93|8.93|10.9|8.9|0
1667879400000|2022-11-08 03:50:00|10.92|8.92|10.92|8.92|10.94|8.94|10.91|8.91|0
1667879700000|2022-11-08 03:55:00|10.91|8.91|10.87|8.87|10.93|8.93|10.87|8.87|0
1667880000000|2022-11-08 04:00:00|10.88|8.88|10.91|8.91|10.95|8.95|10.88|8.88|0
1667880300000|2022-11-08 04:05:00|10.92|8.92|10.84|8.84|10.92|8.92|10.84|8.84|0
1667880600000|2022-11-08 04:10:00|10.85|8.85|10.84|8.84|10.86|8.86|10.82|8.82|0
1667880900000|2022-11-08 04:15:00|10.83|8.83|10.74|8.74|10.84|8.84|10.74|8.74|0
1667881200000|2022-11-08 04:20:00|10.72|8.72|10.67|8.67|10.72|8.72|10.67|8.67|0
1667881500000|2022-11-08 04:25:00|10.66|8.66|10.66|8.66|10.69|8.69|10.66|8.66|0
1667881800000|2022-11-08 04:30:00|10.67|8.67|10.68|8.68|10.69|8.69|10.66|8.66|0
1667882100000|2022-11-08 04:35:00|10.69|8.69|10.67|8.67|10.7|8.7|10.66|8.66|0
1667882400000|2022-11-08 04:40:00|10.68|8.68|10.61|8.61|10.68|8.68|10.59|8.59|0
1667882700000|2022-11-08 04:45:00|10.6|8.6|10.68|8.68|10.69|8.69|10.6|8.6|0
1667883000000|2022-11-08 04:50:00|10.69|8.69|10.7|8.7|10.71|8.71|10.68|8.68|0
1667883300000|2022-11-08 04:55:00|10.69|8.69|10.71|8.71|10.71|8.71|10.68|8.68|0
1667883600000|2022-11-08 05:00:00|10.72|8.72|10.65|8.65|10.72|8.72|10.64|8.64|0
1667883900000|2022-11-08 05:05:00|10.67|8.67|10.58|8.58|10.68|8.68|10.58|8.58|0
1667884200000|2022-11-08 05:10:00|10.57|8.57|10.53|8.53|10.62|8.62|10.52|8.52|0
1667884500000|2022-11-08 05:15:00|10.54|8.54|10.52|8.52|10.54|8.54|10.48|8.48|0
1667884800000|2022-11-08 05:20:00|10.53|8.53|10.55|8.55|10.56|8.56|10.49|8.49|0
1667885100000|2022-11-08 05:25:00|10.54|8.54|10.56|8.56|10.57|8.57|10.54|8.54|0
1667885400000|2022-11-08 05:30:00|10.54|8.54|10.56|8.56|10.62|8.62|10.54|8.54|0
1667885700000|2022-11-08 05:35:00|10.57|8.57|10.52|8.52|10.57|8.57|10.52|8.52|0
1667886000000|2022-11-08 05:40:00|10.51|8.51|10.56|8.56|10.57|8.57|10.46|8.46|0
1667886300000|2022-11-08 05:45:00|10.57|8.57|10.57|8.57|10.62|8.62|10.55|8.55|0
1667886600000|2022-11-08 05:50:00|10.56|8.56|10.65|8.65|10.65|8.65|10.55|8.55|0
1667886900000|2022-11-08 05:55:00|10.66|8.66|10.55|8.55|10.66|8.66|10.54|8.54|0
1667887200000|2022-11-08 06:00:00|10.56|8.56|10.65|8.65|10.69|8.69|10.54|8.54|0
1667887500000|2022-11-08 06:05:00|10.63|8.63|10.66|8.66|10.67|8.67|10.63|8.63|0
1667887800000|2022-11-08 06:10:00|10.67|8.67|10.6|8.6|10.67|8.67|10.57|8.57|0
1667888100000|2022-11-08 06:15:00|10.62|8.62|10.64|8.64|10.64|8.64|10.59|8.59|0
1667888400000|2022-11-08 06:20:00|10.65|8.65|10.64|8.64|10.69|8.69|10.61|8.61|0
1667888700000|2022-11-08 06:25:00|10.63|8.63|10.62|8.62|10.67|8.67|10.61|8.61|0
1667889000000|2022-11-08 06:30:00|10.61|8.61|10.7|8.7|10.7|8.7|10.61|8.61|0
1667889300000|2022-11-08 06:35:00|10.69|8.69|10.69|8.69|10.7|8.7|10.66|8.66|0
1667889600000|2022-11-08 06:40:00|10.7|8.7|10.77|8.77|10.77|8.77|10.7|8.7|0
1667889900000|2022-11-08 06:45:00|10.76|8.76|10.73|8.73|10.77|8.77|10.71|8.71|0
1667890200000|2022-11-08 06:50:00|10.72|8.72|10.7|8.7|10.73|8.73|10.66|8.66|0
1667890500000|2022-11-08 06:55:00|10.71|8.71|10.72|8.72|10.72|8.72|10.67|8.67|0
1667890800000|2022-11-08 07:00:00|10.7|8.7|10.66|8.66|10.75|8.75|10.62|8.62|0
1667891100000|2022-11-08 07:05:00|10.67|8.67|10.56|8.56|10.71|8.71|10.55|8.55|0
1667891400000|2022-11-08 07:10:00|10.53|8.53|10.47|8.47|10.53|8.53|10.41|8.41|0
1667891700000|2022-11-08 07:15:00|10.48|8.48|10.46|8.46|10.49|8.49|10.4|8.4|0
1667892000000|2022-11-08 07:20:00|10.44|8.44|10.54|8.54|10.55|8.55|10.43|8.43|0
1667892300000|2022-11-08 07:25:00|10.55|8.55|10.61|8.61|10.61|8.61|10.53|8.53|0
1667892600000|2022-11-08 07:30:00|10.6|8.6|10.68|8.68|11.04|9.04|10.58|8.58|0
1667892900000|2022-11-08 07:35:00|10.67|8.67|10.64|8.64|10.72|8.72|10.62|8.62|0
1667893200000|2022-11-08 07:40:00|10.63|8.63|10.65|8.65|10.67|8.67|10.55|8.55|0
1667893500000|2022-11-08 07:45:00|10.64|8.64|10.64|8.64|10.66|8.66|10.59|8.59|0
1667893800000|2022-11-08 07:50:00|10.63|8.63|10.63|8.63|10.66|8.66|10.55|8.55|0
1667894100000|2022-11-08 07:55:00|10.61|8.61|10.61|8.61|10.68|8.68|10.59|8.59|0
1667894400000|2022-11-08 08:00:00|10.63|8.63|10.42|8.42|10.63|8.63|10.39|8.39|0
1667894700000|2022-11-08 08:05:00|10.32|8.52|10.38|8.58|10.45|8.65|10.29|8.49|0
1667895000000|2022-11-08 08:10:00|10.39|8.59|10.35|8.55|10.41|8.61|10.3|8.5|0
1667895300000|2022-11-08 08:15:00|10.33|8.53|10.29|8.49|10.34|8.54|10.19|8.39|0
1667895600000|2022-11-08 08:20:00|10.28|8.48|10.27|8.47|10.37|8.57|10.26|8.46|0
1667895900000|2022-11-08 08:25:00|10.26|8.46|10.36|8.56|10.38|8.58|10.24|8.44|0
1667896200000|2022-11-08 08:30:00|10.33|8.53|10.46|8.66|10.47|8.67|10.3|8.5|0
1667896500000|2022-11-08 08:35:00|10.47|8.67|10.57|8.77|10.57|8.77|10.41|8.61|0
1667896800000|2022-11-08 08:40:00|10.56|8.76|10.54|8.74|10.57|8.77|10.43|8.63|0
1667897100000|2022-11-08 08:45:00|10.56|8.76|10.53|8.73|10.57|8.77|10.45|8.65|0
1667897400000|2022-11-08 08:50:00|10.54|8.74|10.42|8.62|10.55|8.75|10.4|8.6|0
1667897700000|2022-11-08 08:55:00|10.43|8.63|10.59|8.79|10.62|8.82|10.42|8.62|0
1667898000000|2022-11-08 09:00:00|10.58|8.78|10.45|8.65|10.58|8.78|10.4|8.6|0
1667898300000|2022-11-08 09:05:00|10.43|8.63|10.48|8.68|10.51|8.71|10.43|8.63|0
1667898600000|2022-11-08 09:10:00|10.49|8.69|10.46|8.66|10.56|8.76|10.46|8.66|0
1667898900000|2022-11-08 09:15:00|10.45|8.65|10.49|8.69|10.52|8.72|10.42|8.62|0
1667899200000|2022-11-08 09:20:00|10.5|8.7|10.71|8.91|10.71|8.91|10.5|8.7|0
1667899500000|2022-11-08 09:25:00|10.72|8.92|10.92|9.12|10.94|9.14|10.7|8.9|0
1667899800000|2022-11-08 09:30:00|10.94|9.14|11.06|9.26|11.07|9.27|10.91|9.11|0
1667900100000|2022-11-08 09:35:00|11.05|9.25|11.11|9.31|11.15|9.35|11.02|9.22|0
1667900400000|2022-11-08 09:40:00|11.1|9.3|11.17|9.37|11.18|9.38|11.06|9.26|0
1667900700000|2022-11-08 09:45:00|11.18|9.38|11.07|9.27|11.18|9.38|11.06|9.26|0
1667901000000|2022-11-08 09:50:00|11.08|9.28|11.07|9.27|11.11|9.31|11.07|9.27|0
1667901300000|2022-11-08 09:55:00|11.08|9.28|11.21|9.41|11.21|9.41|11.04|9.24|0
1667901600000|2022-11-08 10:00:00|11.18|9.38|11.2|9.4|11.21|9.41|11.05|9.25|0
1667901900000|2022-11-08 10:05:00|11.19|9.39|11.31|9.51|11.35|9.55|11.16|9.36|0
1667902200000|2022-11-08 10:10:00|11.32|9.52|11.36|9.56|11.36|9.56|11.23|9.43|0
1667902500000|2022-11-08 10:15:00|11.35|9.55|11.2|9.4|11.36|9.56|11.19|9.39|0
1667902800000|2022-11-08 10:20:00|11.19|9.39|11.03|9.23|11.19|9.39|11.03|9.23|0
1667903100000|2022-11-08 10:25:00|11.05|9.25|11.05|9.25|11.09|9.29|11|9.2|0
1667903400000|2022-11-08 10:30:00|11.06|9.26|11.01|9.21|11.12|9.32|11.01|9.21|0
1667903700000|2022-11-08 10:35:00|11|9.2|11.03|9.23|11.09|9.29|10.99|9.19|0
1667904000000|2022-11-08 10:40:00|11.04|9.24|11.04|9.24|11.09|9.29|10.99|9.19|0
1667904300000|2022-11-08 10:45:00|11.03|9.23|11.07|9.27|11.08|9.28|11.03|9.23|0
1667904600000|2022-11-08 10:50:00|11.08|9.28|11.03|9.23|11.08|9.28|11.03|9.23|0
1667904900000|2022-11-08 10:55:00|10.99|9.19|10.91|9.11|11.03|9.23|10.89|9.09|0
1667905200000|2022-11-08 11:00:00|10.93|9.13|10.93|9.13|10.99|9.19|10.92|9.12|0
1667905500000|2022-11-08 11:05:00|10.94|9.14|11.02|9.22|11.02|9.22|10.93|9.13|0
1667905800000|2022-11-08 11:10:00|11.03|9.23|11.05|9.25|11.11|9.31|11.02|9.22|0
1667906100000|2022-11-08 11:15:00|11.07|9.27|11.05|9.25|11.1|9.3|11.02|9.22|0
1667906400000|2022-11-08 11:20:00|11.06|9.26|11.16|9.36|11.16|9.36|11|9.2|0
1667906700000|2022-11-08 11:25:00|11.15|9.35|11.17|9.37|11.23|9.43|11.12|9.32|0
1667907000000|2022-11-08 11:30:00|11.16|9.36|11.26|9.46|11.27|9.47|11.15|9.35|0
1667907300000|2022-11-08 11:35:00|11.25|9.45|11.29|9.49|11.3|9.5|11.2|9.4|0
1667907600000|2022-11-08 11:40:00|11.31|9.51|11.32|9.52|11.41|9.61|11.29|9.49|0
1667907900000|2022-11-08 11:45:00|11.34|9.54|11.47|9.67|11.55|9.75|11.33|9.53|0
1667908200000|2022-11-08 11:50:00|11.46|9.66|11.5|9.7|11.57|9.77|11.45|9.65|0
1667908500000|2022-11-08 11:55:00|11.51|9.71|11.53|9.73|11.59|9.79|11.5|9.7|0
1667908800000|2022-11-08 12:00:00|11.54|9.74|11.43|9.63|11.56|9.76|11.43|9.63|0
1667909100000|2022-11-08 12:05:00|11.41|9.61|11.45|9.65|11.52|9.72|11.38|9.58|0
1667909400000|2022-11-08 12:10:00|11.46|9.66|11.38|9.58|11.46|9.66|11.35|9.55|0
1667909700000|2022-11-08 12:15:00|11.39|9.59|11.14|9.34|11.39|9.59|11.1|9.3|0
1667910000000|2022-11-08 12:20:00|11.15|9.35|11.17|9.37|11.18|9.38|11.11|9.31|0
1667910300000|2022-11-08 12:25:00|11.18|9.38|11.12|9.32|11.2|9.4|11.08|9.28|0
1667910600000|2022-11-08 12:30:00|11.13|9.33|11.1|9.3|11.17|9.37|11.09|9.29|0
1667910900000|2022-11-08 12:35:00|11.09|9.29|11.06|9.26|11.16|9.36|11.02|9.22|0
1667911200000|2022-11-08 12:40:00|11.08|9.28|11.05|9.25|11.08|9.28|10.99|9.19|0
1667911500000|2022-11-08 12:45:00|11.03|9.23|11.17|9.37|11.17|9.37|11.03|9.23|0
1667911800000|2022-11-08 12:50:00|11.19|9.39|11.15|9.35|11.2|9.4|11.1|9.3|0
1667912100000|2022-11-08 12:55:00|11.14|9.34|11.3|9.5|11.31|9.51|11.13|9.33|0
1667912400000|2022-11-08 13:00:00|11.31|9.51|11.25|9.45|11.34|9.54|11.24|9.44|0
1667912700000|2022-11-08 13:05:00|11.24|9.44|11.07|9.27|11.24|9.44|11.07|9.27|0
1667913000000|2022-11-08 13:10:00|11.08|9.28|11.15|9.35|11.17|9.37|11.03|9.23|0
1667913300000|2022-11-08 13:15:00|11.14|9.34|10.89|9.09|11.27|9.47|10.89|9.09|0
1667913600000|2022-11-08 13:20:00|10.91|9.11|11.03|9.23|11.07|9.27|10.84|9.04|0
1667913900000|2022-11-08 13:25:00|11.02|9.22|10.94|9.14|11.07|9.27|10.94|9.14|0
1667914200000|2022-11-08 13:30:00|10.95|9.15|11.02|9.22|11.06|9.26|10.95|9.15|0
1667914500000|2022-11-08 13:35:00|11.03|9.23|11.17|9.37|11.23|9.43|10.99|9.19|0
1667914800000|2022-11-08 13:40:00|11.18|9.38|11.22|9.42|11.23|9.43|11.17|9.37|0
1667915100000|2022-11-08 13:45:00|11.23|9.43|11.24|9.44|11.25|9.45|11.14|9.34|0
1667915400000|2022-11-08 13:50:00|11.22|9.42|11.25|9.45|11.3|9.5|11.21|9.41|0
1667915700000|2022-11-08 13:55:00|11.24|9.44|11.15|9.35|11.25|9.45|11.14|9.34|0
1667916000000|2022-11-08 14:00:00|11.13|9.33|11.44|9.64|11.47|9.67|11.12|9.32|0
1667916300000|2022-11-08 14:05:00|11.43|9.63|11.34|9.54|11.43|9.63|11.33|9.53|0
1667916600000|2022-11-08 14:10:00|11.32|9.52|11.2|9.4|11.32|9.52|11.16|9.36|0
1667916900000|2022-11-08 14:15:00|11.21|9.41|11.15|9.35|11.26|9.46|11.14|9.34|0
1667917200000|2022-11-08 14:20:00|11.14|9.34|11.26|9.46|11.26|9.46|11.14|9.34|0
1667917500000|2022-11-08 14:25:00|11.23|9.43|11.13|9.33|11.23|9.43|11.1|9.3|0
1667917800000|2022-11-08 14:30:00|11.14|9.34|10.66|8.86|11.17|9.37|10.52|8.72|0
1667918100000|2022-11-08 14:35:00|10.65|8.85|10.51|8.71|10.65|8.85|10.43|8.63|0
1667918400000|2022-11-08 14:40:00|10.53|8.73|10.67|8.87|10.69|8.89|10.42|8.62|0
1667918700000|2022-11-08 14:45:00|10.66|8.86|10.7|8.9|10.72|8.92|10.42|8.62|0
1667919000000|2022-11-08 14:50:00|10.67|8.87|11.04|9.24|11.09|9.29|10.62|8.82|0
1667919300000|2022-11-08 14:55:00|11.03|9.23|10.88|9.08|11.11|9.31|10.88|9.08|0
1667919600000|2022-11-08 15:00:00|10.79|8.99|10.8|9|11.05|9.25|10.76|8.96|0
1667919900000|2022-11-08 15:05:00|10.95|9.15|11.23|9.43|11.26|9.46|10.93|9.13|0
1667920200000|2022-11-08 15:10:00|11.18|9.38|11.28|9.48|11.39|9.59|11.1|9.3|0
1667920500000|2022-11-08 15:15:00|11.24|9.44|11.66|9.86|11.68|9.88|11.22|9.42|0
1667920800000|2022-11-08 15:20:00|11.62|9.82|11.65|9.85|11.84|10.04|11.59|9.79|0
1667921100000|2022-11-08 15:25:00|11.64|9.84|11.7|9.9|11.75|9.95|11.39|9.59|0
1667921400000|2022-11-08 15:30:00|11.73|9.93|11.95|10.15|12.04|10.24|11.7|9.9|0
1667921700000|2022-11-08 15:35:00|11.96|10.16|12.04|10.24|12.15|10.35|11.89|10.09|0
1667922000000|2022-11-08 15:40:00|12.06|10.26|12.26|10.46|12.34|10.54|12.05|10.25|0
1667922300000|2022-11-08 15:45:00|12.28|10.48|12.35|10.55|12.38|10.58|12.19|10.39|0
1667922600000|2022-11-08 15:50:00|12.36|10.56|12.17|10.37|12.42|10.62|12.11|10.31|0
1667922900000|2022-11-08 15:55:00|12.19|10.39|12.29|10.49|12.31|10.51|12.12|10.32|0
1667923200000|2022-11-08 16:00:00|12.31|10.51|12.18|10.38|12.31|10.51|12.13|10.33|0
1667923500000|2022-11-08 16:05:00|12.2|10.4|12.07|10.27|12.36|10.56|12.05|10.25|0
1667923800000|2022-11-08 16:10:00|12.1|10.3|12.29|10.49|12.32|10.52|12.08|10.28|0
1667924100000|2022-11-08 16:15:00|12.3|10.5|12.3|10.5|12.36|10.56|12.25|10.45|0
1667924400000|2022-11-08 16:20:00|12.31|10.51|12.5|10.7|12.57|10.77|12.31|10.51|0
1667924700000|2022-11-08 16:25:00|12.52|10.72|12.3|10.5|12.59|10.79|11.94|10.14|0
1667925000000|2022-11-08 16:30:00|12.28|10.48|12.58|10.78|12.61|10.81|12.27|10.47|0
1667925300000|2022-11-08 16:35:00|12.59|10.79|12.73|10.93|12.75|10.95|12.54|10.74|0
1667925600000|2022-11-08 16:40:00|12.74|10.94|12.94|11.14|12.96|11.16|12.59|10.79|0
1667925900000|2022-11-08 16:45:00|12.95|11.15|12.75|10.95|12.98|11.18|12.75|10.95|0
1667926200000|2022-11-08 16:50:00|12.76|10.96|12.92|11.12|12.92|11.12|12.6|10.8|0
1667926500000|2022-11-08 16:55:00|12.89|11.09|12.87|11.07|12.92|11.12|12.8|11|0
1667926800000|2022-11-08 17:00:00|12.88|11.08|12.8|11|12.96|11.16|12.79|10.99|0
1667927100000|2022-11-08 17:05:00|12.79|10.99|12.84|11.04|12.87|11.07|12.73|10.93|0
1667927400000|2022-11-08 17:10:00|12.85|11.05|12.71|10.91|12.97|11.17|12.69|10.89|0
1667927700000|2022-11-08 17:15:00|12.69|10.89|12.65|10.85|12.71|10.91|12.56|10.76|0
1667928000000|2022-11-08 17:20:00|12.64|10.84|12.72|10.92|12.72|10.92|12.56|10.76|0
1667928300000|2022-11-08 17:25:00|12.71|10.91|12.75|10.95|12.77|10.97|12.64|10.84|0
1667928600000|2022-11-08 17:30:00|12.73|10.93|12.71|10.91|12.85|11.05|12.57|10.77|0
1667928900000|2022-11-08 17:35:00|12.72|10.92|12.76|10.96|12.76|10.96|12.56|10.76|0
1667929200000|2022-11-08 17:40:00|12.77|10.97|12.94|11.14|12.98|11.18|12.74|10.94|0
1667929500000|2022-11-08 17:45:00|12.97|11.17|12.86|11.06|12.97|11.17|12.81|11.01|0
1667929800000|2022-11-08 17:50:00|12.84|11.04|13.03|11.23|13.14|11.34|12.82|11.02|0
1667930100000|2022-11-08 17:55:00|13.05|11.25|13.15|11.35|13.21|11.41|13.05|11.25|0
1667930400000|2022-11-08 18:00:00|13.17|11.37|13.33|11.53|13.38|11.58|13.07|11.27|0
1667930700000|2022-11-08 18:05:00|13.3|11.5|13.41|11.61|13.44|11.64|13.22|11.42|0
1667931000000|2022-11-08 18:10:00|13.4|11.6|13.34|11.54|13.44|11.64|13.33|11.53|0
1667931300000|2022-11-08 18:15:00|13.33|11.53|12.96|11.16|13.36|11.56|12.96|11.16|0
1667931600000|2022-11-08 18:20:00|12.95|11.15|12.3|10.5|12.95|11.15|12.17|10.37|0
1667931900000|2022-11-08 18:25:00|12.31|10.51|12.1|10.3|12.32|10.52|11.64|9.84|0
1667932200000|2022-11-08 18:30:00|12.05|10.25|12.09|10.29|12.1|10.3|11.69|9.89|0
1667932500000|2022-11-08 18:35:00|12.08|10.28|12.3|10.5|12.3|10.5|12.08|10.28|0
1667932800000|2022-11-08 18:40:00|12.29|10.49|12.37|10.57|12.48|10.68|12.25|10.45|0
1667933100000|2022-11-08 18:45:00|12.35|10.55|12.16|10.36|12.45|10.65|12.15|10.35|0
1667933400000|2022-11-08 18:50:00|12.2|10.4|12.01|10.21|12.37|10.57|11.88|10.08|0
1667933700000|2022-11-08 18:55:00|12.06|10.26|11.96|10.16|12.12|10.32|11.41|9.61|0
1667934000000|2022-11-08 19:00:00|11.95|10.15|11.68|9.88|12.19|10.39|11.62|9.82|0
1667934300000|2022-11-08 19:05:00|11.67|9.87|11.37|9.57|11.76|9.96|11.36|9.56|0
1667934600000|2022-11-08 19:10:00|11.38|9.58|11.61|9.81|11.61|9.81|11.24|9.44|0
1667934900000|2022-11-08 19:15:00|11.62|9.82|11.46|9.66|11.71|9.91|11.45|9.65|0
1667935200000|2022-11-08 19:20:00|11.45|9.65|10.75|8.95|11.52|9.72|10.72|8.92|0
1667935500000|2022-11-08 19:25:00|10.78|8.98|10.91|9.11|11.14|9.34|10.52|8.72|0
1667935800000|2022-11-08 19:30:00|10.92|9.12|11.13|9.33|11.13|9.33|10.73|8.93|0
1667936100000|2022-11-08 19:35:00|11.14|9.34|11.71|9.91|11.74|9.94|11.08|9.28|0
1667936400000|2022-11-08 19:40:00|11.7|9.9|11.77|9.97|11.83|10.03|11.36|9.56|0
1667936700000|2022-11-08 19:45:00|11.72|9.92|11.9|10.1|11.99|10.19|11.61|9.81|0
1667937000000|2022-11-08 19:50:00|11.91|10.11|11.99|10.19|12.14|10.34|11.77|9.97|0
1667937300000|2022-11-08 19:55:00|11.98|10.18|11.79|9.99|12.04|10.24|11.79|9.99|0
1667937600000|2022-11-08 20:00:00|11.78|9.98|11.8|10|12.49|10.69|11.75|9.95|0
1667937900000|2022-11-08 20:05:00|11.81|10.01|11.81|10.01|11.95|10.15|11.64|9.84|0
1667938200000|2022-11-08 20:10:00|11.83|10.03|11.9|10.1|11.97|10.17|11.68|9.88|0
1667938500000|2022-11-08 20:15:00|11.92|10.12|12.1|10.3|12.12|10.32|11.81|10.01|0
1667938800000|2022-11-08 20:20:00|12.2|10.4|12.05|10.25|12.2|10.4|11.97|10.17|0
1667939100000|2022-11-08 20:25:00|12.07|10.27|12.49|10.69|12.5|10.7|12.01|10.21|0
1667939400000|2022-11-08 20:30:00|12.45|10.65|12.52|10.72|13.04|11.24|12.38|10.58|0
1667939700000|2022-11-08 20:35:00|12.54|10.74|12.41|10.61|12.75|10.95|12.37|10.57|0
1667940000000|2022-11-08 20:40:00|12.39|10.59|12.18|10.38|12.49|10.69|12.14|10.34|0
1667940300000|2022-11-08 20:45:00|12.19|10.39|12.28|10.48|12.52|10.72|12.18|10.38|0
1667940600000|2022-11-08 20:50:00|12.27|10.47|11.98|10.18|12.28|10.48|11.96|10.16|0
1667940900000|2022-11-08 20:55:00|11.93|10.13|11.66|9.86|11.93|10.13|11.57|9.77|0
1667941200000|2022-11-08 21:00:00|11.64|9.84|11.35|9.55|11.64|9.84|11.35|9.55|0
1667941500000|2022-11-08 21:05:00|11.34|9.54|11.96|10.16|12.13|10.33|11.2|9.4|0
1667941800000|2022-11-08 21:10:00|11.98|10.18|12.06|10.26|12.13|10.33|11.97|10.17|0
1667942100000|2022-11-08 21:15:00|12.14|10.14|12.22|10.22|12.23|10.23|12.14|10.14|0
1667942400000|2022-11-08 21:20:00|12.23|10.23|12.29|10.29|12.34|10.34|12.19|10.19|0
1667942700000|2022-11-08 21:25:00|12.3|10.3|12.34|10.34|12.34|10.34|12.29|10.29|0
1667943000000|2022-11-08 21:30:00|12.35|10.35|12.42|10.42|12.43|10.43|12.34|10.34|0
1667943300000|2022-11-08 21:35:00|12.43|10.43|12.37|10.37|12.44|10.44|12.37|10.37|0
1667943600000|2022-11-08 21:40:00|12.38|10.38|12.45|10.45|12.45|10.45|12.37|10.37|0
1667943900000|2022-11-08 21:45:00|12.44|10.44|12.53|10.53|12.53|10.53|12.4|10.4|0
1667944200000|2022-11-08 21:50:00|12.52|10.52|12.46|10.46|12.52|10.52|12.44|10.44|0
1667944500000|2022-11-08 21:55:00|12.45|10.45|12.42|10.42|12.48|10.48|12.41|10.41|0
1667944800000|2022-11-08 22:00:00|12.41|10.41|12.41|10.41|12.44|10.44|12.41|10.41|0
1667945100000|2022-11-08 22:05:00|12.42|10.42|12.38|10.38|12.42|10.42|12.38|10.38|0
1667945400000|2022-11-08 22:10:00|12.39|10.39|12.4|10.4|12.41|10.41|12.38|10.38|0
1667945700000|2022-11-08 22:15:00|12.41|10.41|12.44|10.44|12.45|10.45|12.4|10.4|0
1667946000000|2022-11-08 22:20:00|12.41|10.41|12.42|10.42|12.44|10.44|12.41|10.41|0
1667946300000|2022-11-08 22:25:00|12.44|10.44|12.42|10.42|12.46|10.46|12.41|10.41|0
1667946600000|2022-11-08 22:30:00|12.43|10.43|12.42|10.42|12.45|10.45|12.42|10.42|0
1667946900000|2022-11-08 22:35:00|12.43|10.43|12.44|10.44|12.44|10.44|12.42|10.42|0
1667947200000|2022-11-08 22:40:00|12.43|10.43|12.45|10.45|12.47|10.47|12.43|10.43|0
1667947500000|2022-11-08 22:45:00|12.46|10.46|12.43|10.43|12.46|10.46|12.43|10.43|0
1667947800000|2022-11-08 22:50:00|12.42|10.42|12.42|10.42|12.43|10.43|12.41|10.41|0
1667948100000|2022-11-08 22:55:00|12.41|10.41|12.35|10.35|12.41|10.41|12.34|10.34|0
1667948400000|2022-11-08 23:00:00|12.43|10.43|12.46|10.46|12.5|10.5|12.31|10.31|0
1667948700000|2022-11-08 23:05:00|12.45|10.45|12.52|10.52|12.55|10.55|12.45|10.45|0
1667949000000|2022-11-08 23:10:00|12.54|10.54|12.73|10.73|12.74|10.74|12.54|10.54|0
1667949300000|2022-11-08 23:15:00|12.74|10.74|12.77|10.77|12.82|10.82|12.7|10.7|0
1667949600000|2022-11-08 23:20:00|12.7|10.7|12.65|10.65|12.74|10.74|12.62|10.62|0
1667949900000|2022-11-08 23:25:00|12.66|10.66|12.78|10.78|12.78|10.78|12.64|10.64|0
1667950200000|2022-11-08 23:30:00|12.8|10.8|12.74|10.74|12.8|10.8|12.67|10.67|0
1667950500000|2022-11-08 23:35:00|12.75|10.75|12.82|10.82|12.84|10.84|12.74|10.74|0
1667950800000|2022-11-08 23:40:00|12.8|10.8|12.89|10.89|12.92|10.92|12.78|10.78|0
1667951100000|2022-11-08 23:45:00|12.88|10.88|12.88|10.88|12.89|10.89|12.75|10.75|0
1667951400000|2022-11-08 23:50:00|12.87|10.87|12.91|10.91|12.99|10.99|12.85|10.85|0
1667951700000|2022-11-08 23:55:00|12.89|10.89|12.91|10.91|12.95|10.95|12.87|10.87|0
1667952000000|2022-11-09 00:00:00|12.88|10.88|12.58|10.58|12.88|10.88|12.58|10.58|0
1667952300000|2022-11-09 00:05:00|12.61|10.61|12.47|10.47|12.67|10.67|12.4|10.4|0
1667952600000|2022-11-09 00:10:00|12.45|10.45|12.54|10.54|12.54|10.54|12.44|10.44|0
1667952900000|2022-11-09 00:15:00|12.57|10.57|12.5|10.5|12.61|10.61|12.48|10.48|0
1667953200000|2022-11-09 00:20:00|12.49|10.49|12.53|10.53|12.55|10.55|12.44|10.44|0
1667953500000|2022-11-09 00:25:00|12.52|10.52|12.51|10.51|12.55|10.55|12.48|10.48|0
1667953800000|2022-11-09 00:30:00|12.53|10.53|12.59|10.59|12.69|10.69|12.49|10.49|0
1667954100000|2022-11-09 00:35:00|12.57|10.57|12.67|10.67|12.68|10.68|12.55|10.55|0
1667954400000|2022-11-09 00:40:00|12.69|10.69|12.6|10.6|12.7|10.7|12.59|10.59|0
1667954700000|2022-11-09 00:45:00|12.59|10.59|12.35|10.35|12.62|10.62|12.35|10.35|0
1667955000000|2022-11-09 00:50:00|12.36|10.36|12.36|10.36|12.41|10.41|12.32|10.32|0
1667955300000|2022-11-09 00:55:00|12.37|10.37|12.45|10.45|12.45|10.45|12.33|10.33|0
1667955600000|2022-11-09 01:00:00|12.5|10.5|12.49|10.49|12.51|10.51|12.36|10.36|0
1667955900000|2022-11-09 01:05:00|12.5|10.5|12.56|10.56|12.56|10.56|12.45|10.45|0
1667956200000|2022-11-09 01:10:00|12.57|10.57|12.47|10.47|12.57|10.57|12.47|10.47|0
1667956500000|2022-11-09 01:15:00|12.49|10.49|12.45|10.45|12.54|10.54|12.37|10.37|0
1667956800000|2022-11-09 01:20:00|12.46|10.46|12.56|10.56|12.6|10.6|12.45|10.45|0
1667957100000|2022-11-09 01:25:00|12.57|10.57|12.62|10.62|12.64|10.64|12.52|10.52|0
1667957400000|2022-11-09 01:30:00|12.63|10.63|13.07|11.07|13.12|11.12|12.62|10.62|0
1667957700000|2022-11-09 01:35:00|13.06|11.06|12.86|10.86|13.23|11.23|12.84|10.84|0
1667958000000|2022-11-09 01:40:00|12.84|10.84|12.9|10.9|12.95|10.95|12.82|10.82|0
1667958300000|2022-11-09 01:45:00|12.91|10.91|12.96|10.96|13.03|11.03|12.87|10.87|0
1667958600000|2022-11-09 01:50:00|12.95|10.95|12.92|10.92|12.98|10.98|12.91|10.91|0
1667958900000|2022-11-09 01:55:00|12.91|10.91|12.75|10.75|12.91|10.91|12.69|10.69|0
1667959200000|2022-11-09 02:00:00|12.74|10.74|12.57|10.57|12.8|10.8|12.49|10.49|0
1667959500000|2022-11-09 02:05:00|12.56|10.56|12.67|10.67|12.67|10.67|12.56|10.56|0
1667959800000|2022-11-09 02:10:00|12.66|10.66|12.71|10.71|12.75|10.75|12.62|10.62|0
1667960100000|2022-11-09 02:15:00|12.72|10.72|12.87|10.87|12.92|10.92|12.72|10.72|0
1667960400000|2022-11-09 02:20:00|12.89|10.89|12.91|10.91|12.94|10.94|12.83|10.83|0
1667960700000|2022-11-09 02:25:00|12.92|10.92|12.94|10.94|12.97|10.97|12.88|10.88|0
1667961000000|2022-11-09 02:30:00|12.92|10.92|12.84|10.84|12.93|10.93|12.77|10.77|0
1667961300000|2022-11-09 02:35:00|12.83|10.83|12.89|10.89|12.89|10.89|12.79|10.79|0
1667961600000|2022-11-09 02:40:00|12.92|10.92|12.71|10.71|12.92|10.92|12.69|10.69|0
1667961900000|2022-11-09 02:45:00|12.72|10.72|12.77|10.77|12.82|10.82|12.69|10.69|0
1667962200000|2022-11-09 02:50:00|12.78|10.78|12.72|10.72|12.79|10.79|12.68|10.68|0
1667962500000|2022-11-09 02:55:00|12.71|10.71|12.69|10.69|12.72|10.72|12.58|10.58|0
1667962800000|2022-11-09 03:00:00|12.68|10.68|12.72|10.72|12.81|10.81|12.63|10.63|0
1667963100000|2022-11-09 03:05:00|12.71|10.71|12.66|10.66|12.82|10.82|12.64|10.64|0
1667963400000|2022-11-09 03:10:00|12.67|10.67|12.44|10.44|12.78|10.78|12.41|10.41|0
1667963700000|2022-11-09 03:15:00|12.43|10.43|12.46|10.46|12.5|10.5|12.38|10.38|0
1667964000000|2022-11-09 03:20:00|12.47|10.47|12.51|10.51|12.54|10.54|12.46|10.46|0
1667964300000|2022-11-09 03:25:00|12.5|10.5|12.4|10.4|12.5|10.5|12.3|10.3|0
1667964600000|2022-11-09 03:30:00|12.38|10.38|12.29|10.29|12.42|10.42|12.19|10.19|0
1667964900000|2022-11-09 03:35:00|12.31|10.31|12.19|10.19|12.4|10.4|12.09|10.09|0
1667965200000|2022-11-09 03:40:00|12.18|10.18|12.27|10.27|12.28|10.28|12.14|10.14|0
1667965500000|2022-11-09 03:45:00|12.28|10.28|12.37|10.37|12.4|10.4|12.23|10.23|0
1667965800000|2022-11-09 03:50:00|12.38|10.38|12.41|10.41|12.47|10.47|12.32|10.32|0
1667966100000|2022-11-09 03:55:00|12.47|10.47|12.27|10.27|12.48|10.48|12.27|10.27|0
1667966400000|2022-11-09 04:00:00|12.28|10.28|12.04|10.04|12.32|10.32|12.01|10.01|0
1667966700000|2022-11-09 04:05:00|12.05|10.05|12.07|10.07|12.08|10.08|12.01|10.01|0
1667967000000|2022-11-09 04:10:00|12.12|10.12|12.18|10.18|12.2|10.2|12.07|10.07|0
1667967300000|2022-11-09 04:15:00|12.17|10.17|12.24|10.24|12.24|10.24|12.15|10.15|0
1667967600000|2022-11-09 04:20:00|12.26|10.26|12.23|10.23|12.26|10.26|12.15|10.15|0
1667967900000|2022-11-09 04:25:00|12.24|10.24|12.34|10.34|12.37|10.37|12.24|10.24|0
1667968200000|2022-11-09 04:30:00|12.35|10.35|12.57|10.57|12.63|10.63|12.35|10.35|0
1667968500000|2022-11-09 04:35:00|12.56|10.56|12.7|10.7|12.76|10.76|12.53|10.53|0
1667968800000|2022-11-09 04:40:00|12.71|10.71|12.8|10.8|12.83|10.83|12.63|10.63|0
1667969100000|2022-11-09 04:45:00|12.79|10.79|12.66|10.66|12.87|10.87|12.64|10.64|0
1667969400000|2022-11-09 04:50:00|12.67|10.67|12.61|10.61|12.68|10.68|12.59|10.59|0
1667969700000|2022-11-09 04:55:00|12.62|10.62|12.75|10.75|12.75|10.75|12.62|10.62|0
1667970000000|2022-11-09 05:00:00|12.76|10.76|12.62|10.62|12.76|10.76|12.55|10.55|0
1667970300000|2022-11-09 05:05:00|12.61|10.61|12.64|10.64|12.76|10.76|12.61|10.61|0
1667970600000|2022-11-09 05:10:00|12.63|10.63|12.65|10.65|12.73|10.73|12.58|10.58|0
1667970900000|2022-11-09 05:15:00|12.64|10.64|12.67|10.67|12.71|10.71|12.62|10.62|0
1667971200000|2022-11-09 05:20:00|12.63|10.63|12.55|10.55|12.65|10.65|12.51|10.51|0
1667971500000|2022-11-09 05:25:00|12.56|10.56|12.51|10.51|12.65|10.65|12.51|10.51|0
1667971800000|2022-11-09 05:30:00|12.49|10.49|12.42|10.42|12.51|10.51|12.41|10.41|0
1667972100000|2022-11-09 05:35:00|12.43|10.43|12.22|10.22|12.44|10.44|12.22|10.22|0
1667972400000|2022-11-09 05:40:00|12.21|10.21|12.16|10.16|12.23|10.23|12.11|10.11|0
1667972700000|2022-11-09 05:45:00|12.15|10.15|12.26|10.26|12.27|10.27|12.15|10.15|0
1667973000000|2022-11-09 05:50:00|12.27|10.27|12.31|10.31|12.31|10.31|12.26|10.26|0
1667973300000|2022-11-09 05:55:00|12.32|10.32|12.29|10.29|12.37|10.37|12.28|10.28|0
1667973600000|2022-11-09 06:00:00|12.32|10.32|12.04|10.04|12.32|10.32|12|10|0
1667973900000|2022-11-09 06:05:00|12.06|10.06|12.01|10.01|12.19|10.19|11.99|9.99|0
1667974200000|2022-11-09 06:10:00|12.03|10.03|11.99|9.99|12.08|10.08|11.99|9.99|0
1667974500000|2022-11-09 06:15:00|12|10|12.06|10.06|12.09|10.09|11.99|9.99|0
1667974800000|2022-11-09 06:20:00|12.07|10.07|12.19|10.19|12.19|10.19|12.01|10.01|0
1667975100000|2022-11-09 06:25:00|12.18|10.18|12.15|10.15|12.25|10.25|12.14|10.14|0
1667975400000|2022-11-09 06:30:00|12.14|10.14|12.14|10.14|12.23|10.23|12.05|10.05|0
1667975700000|2022-11-09 06:35:00|12.12|10.12|12.09|10.09|12.2|10.2|12.09|10.09|0
1667976000000|2022-11-09 06:40:00|12.08|10.08|12.1|10.1|12.12|10.12|11.99|9.99|0
1667976300000|2022-11-09 06:45:00|12.09|10.09|12.03|10.03|12.1|10.1|11.99|9.99|0
1667976600000|2022-11-09 06:50:00|12.02|10.02|12|10|12.08|10.08|12|10|0
1667976900000|2022-11-09 06:55:00|12.03|10.03|12.04|10.04|12.09|10.09|11.99|9.99|0
1667977200000|2022-11-09 07:00:00|12.06|10.06|12.19|10.19|12.2|10.2|12|10|0
1667977500000|2022-11-09 07:05:00|12.2|10.2|12.21|10.21|12.24|10.24|12.14|10.14|0
1667977800000|2022-11-09 07:10:00|12.25|10.25|12.36|10.36|12.45|10.45|12.22|10.22|0
1667978100000|2022-11-09 07:15:00|12.35|10.35|12.41|10.41|12.44|10.44|12.34|10.34|0
1667978400000|2022-11-09 07:20:00|12.4|10.4|12.29|10.29|12.45|10.45|12.26|10.26|0
1667978700000|2022-11-09 07:25:00|12.31|10.31|12.25|10.25|12.52|10.52|12.18|10.18|0
1667979000000|2022-11-09 07:30:00|12.24|10.24|12.25|10.25|12.37|10.37|12.24|10.24|0
1667979300000|2022-11-09 07:35:00|12.27|10.27|12.2|10.2|12.27|10.27|12.1|10.1|0
1667979600000|2022-11-09 07:40:00|12.19|10.19|12.09|10.09|12.2|10.2|12.05|10.05|0
1667979900000|2022-11-09 07:45:00|12.1|10.1|12.02|10.02|12.17|10.17|11.99|9.99|0
1667980200000|2022-11-09 07:50:00|12.03|10.03|12.32|10.32|12.32|10.32|12.02|10.02|0
1667980500000|2022-11-09 07:55:00|12.3|10.3|12.26|10.26|12.44|10.44|12.26|10.26|0
1667980800000|2022-11-09 08:00:00|12.33|10.33|12.56|10.56|12.7|10.7|12.28|10.28|0
1667981100000|2022-11-09 08:05:00|12.47|10.67|12.58|10.78|12.75|10.95|12.43|10.63|0
1667981400000|2022-11-09 08:10:00|12.61|10.81|12.44|10.64|12.64|10.84|12.44|10.64|0
1667981700000|2022-11-09 08:15:00|12.46|10.66|12.45|10.65|12.51|10.71|12.3|10.5|0
1667982000000|2022-11-09 08:20:00|12.43|10.63|12.34|10.54|12.53|10.73|12.3|10.5|0
1667982300000|2022-11-09 08:25:00|12.31|10.51|12.4|10.6|12.5|10.7|12.26|10.46|0
1667982600000|2022-11-09 08:30:00|12.39|10.59|12.31|10.51|12.49|10.69|12.26|10.46|0
1667982900000|2022-11-09 08:35:00|12.3|10.5|12.45|10.65|12.47|10.67|12.29|10.49|0
1667983200000|2022-11-09 08:40:00|12.43|10.63|12.56|10.76|12.58|10.78|12.43|10.63|0
1667983500000|2022-11-09 08:45:00|12.54|10.74|12.25|10.45|12.65|10.85|12.25|10.45|0
1667983800000|2022-11-09 08:50:00|12.26|10.46|12.14|10.34|12.37|10.57|12.12|10.32|0
1667984100000|2022-11-09 08:55:00|12.15|10.35|12.19|10.39|12.19|10.39|12.08|10.28|0
1667984400000|2022-11-09 09:00:00|12.21|10.41|12.11|10.31|12.21|10.41|12.03|10.23|0
1667984700000|2022-11-09 09:05:00|12.13|10.33|11.95|10.15|12.15|10.35|11.94|10.14|0
1667985000000|2022-11-09 09:10:00|11.93|10.13|11.83|10.03|11.96|10.16|11.81|10.01|0
1667985300000|2022-11-09 09:15:00|11.79|9.99|11.68|9.88|11.8|10|11.66|9.86|0
1667985600000|2022-11-09 09:20:00|11.69|9.89|11.8|10|11.83|10.03|11.69|9.89|0
1667985900000|2022-11-09 09:25:00|11.82|10.02|11.8|10|11.88|10.08|11.8|10|0
1667986200000|2022-11-09 09:30:00|11.77|9.97|11.7|9.9|11.81|10.01|11.67|9.87|0
1667986500000|2022-11-09 09:35:00|11.72|9.92|11.69|9.89|11.8|10|11.69|9.89|0
1667986800000|2022-11-09 09:40:00|11.7|9.9|11.72|9.92|11.72|9.92|11.66|9.86|0
1667987100000|2022-11-09 09:45:00|11.7|9.9|11.38|9.58|11.72|9.92|11.38|9.58|0
1667987400000|2022-11-09 09:50:00|11.39|9.59|11.46|9.66|11.5|9.7|11.38|9.58|0
1667987700000|2022-11-09 09:55:00|11.47|9.67|11.32|9.52|11.47|9.67|11.18|9.38|0
1667988000000|2022-11-09 10:00:00|11.33|9.53|11.3|9.5|11.38|9.58|11.24|9.44|0
1667988300000|2022-11-09 10:05:00|11.28|9.48|11.21|9.41|11.29|9.49|11.18|9.38|0
1667988600000|2022-11-09 10:10:00|11.22|9.42|11.07|9.27|11.22|9.42|11.07|9.27|0
1667988900000|2022-11-09 10:15:00|11.08|9.28|11.18|9.38|11.51|9.71|11.04|9.24|0
1667989200000|2022-11-09 10:20:00|11.16|9.36|11.27|9.47|11.33|9.53|11.16|9.36|0
1667989500000|2022-11-09 10:25:00|11.28|9.48|11.26|9.46|11.29|9.49|11.16|9.36|0
1667989800000|2022-11-09 10:30:00|11.25|9.45|11.42|9.62|11.42|9.62|11.22|9.42|0
1667990100000|2022-11-09 10:35:00|11.44|9.64|11.57|9.77|11.57|9.77|11.44|9.64|0
1667990400000|2022-11-09 10:40:00|11.56|9.76|11.66|9.86|11.69|9.89|11.56|9.76|0
1667990700000|2022-11-09 10:45:00|11.65|9.85|11.67|9.87|11.77|9.97|11.62|9.82|0
1667991000000|2022-11-09 10:50:00|11.66|9.86|11.79|9.99|11.79|9.99|11.55|9.75|0
1667991300000|2022-11-09 10:55:00|11.78|9.98|11.78|9.98|11.84|10.04|11.72|9.92|0
1667991600000|2022-11-09 11:00:00|11.76|9.96|11.73|9.93|11.84|10.04|11.73|9.93|0
1667991900000|2022-11-09 11:05:00|11.71|9.91|11.86|10.06|11.9|10.1|11.69|9.89|0
1667992200000|2022-11-09 11:10:00|11.87|10.07|12.05|10.25|12.05|10.25|11.86|10.06|0
1667992500000|2022-11-09 11:15:00|12.03|10.23|12.07|10.27|12.11|10.31|12|10.2|0
1667992800000|2022-11-09 11:20:00|12.11|10.31|11.98|10.18|12.15|10.35|11.97|10.17|0
1667993100000|2022-11-09 11:25:00|11.97|10.17|12.05|10.25|12.06|10.26|11.91|10.11|0
1667993400000|2022-11-09 11:30:00|12.03|10.23|11.93|10.13|12.08|10.28|11.92|10.12|0
1667993700000|2022-11-09 11:35:00|11.92|10.12|12.08|10.28|12.13|10.33|11.81|10.01|0
1667994000000|2022-11-09 11:40:00|12.03|10.23|11.98|10.18|12.12|10.32|11.97|10.17|0
1667994300000|2022-11-09 11:45:00|11.96|10.16|11.94|10.14|11.98|10.18|11.89|10.09|0
1667994600000|2022-11-09 11:50:00|11.93|10.13|11.91|10.11|11.99|10.19|11.88|10.08|0
1667994900000|2022-11-09 11:55:00|11.93|10.13|11.89|10.09|11.93|10.13|11.8|10|0
1667995200000|2022-11-09 12:00:00|11.92|10.12|11.86|10.06|11.94|10.14|11.82|10.02|0
1667995500000|2022-11-09 12:05:00|11.85|10.05|11.76|9.96|11.85|10.05|11.71|9.91|0
1667995800000|2022-11-09 12:10:00|11.73|9.93|11.64|9.84|11.75|9.95|11.56|9.76|0
1667996100000|2022-11-09 12:15:00|11.62|9.82|11.59|9.79|11.67|9.87|11.54|9.74|0
1667996400000|2022-11-09 12:20:00|11.6|9.8|11.44|9.64|11.67|9.87|11.41|9.61|0
1667996700000|2022-11-09 12:25:00|11.45|9.65|11.5|9.7|11.56|9.76|11.45|9.65|0
1667997000000|2022-11-09 12:30:00|11.51|9.71|11.53|9.73|11.71|9.91|11.49|9.69|0
1667997300000|2022-11-09 12:35:00|11.56|9.76|11.65|9.85|11.68|9.88|11.55|9.75|0
1667997600000|2022-11-09 12:40:00|11.66|9.86|11.79|9.99|11.82|10.02|11.62|9.82|0
1667997900000|2022-11-09 12:45:00|11.82|10.02|11.89|10.09|11.95|10.15|11.8|10|0
1667998200000|2022-11-09 12:50:00|11.9|10.1|11.94|10.14|12.06|10.26|11.88|10.08|0
1667998500000|2022-11-09 12:55:00|11.95|10.15|12.02|10.22|12.07|10.27|11.95|10.15|0
1667998800000|2022-11-09 13:00:00|12.01|10.21|12.09|10.29|12.15|10.35|11.88|10.08|0
1667999100000|2022-11-09 13:05:00|12.07|10.27|11.79|9.99|12.07|10.27|11.78|9.98|0
1667999400000|2022-11-09 13:10:00|11.78|9.98|11.69|9.89|11.78|9.98|11.63|9.83|0
1667999700000|2022-11-09 13:15:00|11.68|9.88|11.59|9.79|11.69|9.89|11.55|9.75|0
1668000000000|2022-11-09 13:20:00|11.61|9.81|11.26|9.46|11.61|9.81|11.22|9.42|0
1668000300000|2022-11-09 13:25:00|11.28|9.48|11.19|9.39|11.31|9.51|11.07|9.27|0
1668000600000|2022-11-09 13:30:00|11.2|9.4|11.39|9.59|11.4|9.6|11.19|9.39|0
1668000900000|2022-11-09 13:35:00|11.4|9.6|11.24|9.44|11.41|9.61|11.17|9.37|0
1668001200000|2022-11-09 13:40:00|11.22|9.42|11.48|9.68|11.5|9.7|11.19|9.39|0
1668001500000|2022-11-09 13:45:00|11.54|9.74|11.58|9.78|11.64|9.84|11.5|9.7|0
1668001800000|2022-11-09 13:50:00|11.55|9.75|11.15|9.35|11.62|9.82|11.08|9.28|0
1668002100000|2022-11-09 13:55:00|11.14|9.34|11.15|9.35|11.25|9.45|11|9.2|0
1668002400000|2022-11-09 14:00:00|11.13|9.33|11.28|9.48|11.34|9.54|11.11|9.31|0
1668002700000|2022-11-09 14:05:00|11.29|9.49|11.15|9.35|11.3|9.5|11.09|9.29|0
1668003000000|2022-11-09 14:10:00|11.14|9.34|11.39|9.59|11.43|9.63|11.14|9.34|0
1668003300000|2022-11-09 14:15:00|11.37|9.57|11.23|9.43|11.39|9.59|11.21|9.41|0
1668003600000|2022-11-09 14:20:00|11.22|9.42|11.11|9.31|11.22|9.42|11.05|9.25|0
1668003900000|2022-11-09 14:25:00|11.1|9.3|11.07|9.27|11.1|9.3|10.9|9.1|0
1668004200000|2022-11-09 14:30:00|11.1|9.3|10.66|8.86|11.1|9.3|10.59|8.79|0
1668004500000|2022-11-09 14:35:00|10.64|8.84|10.55|8.75|10.83|9.03|10.41|8.61|0
1668004800000|2022-11-09 14:40:00|10.47|8.67|10.75|8.95|10.84|9.04|10.46|8.66|0
1668005100000|2022-11-09 14:45:00|10.76|8.96|10.85|9.05|11.11|9.31|10.69|8.89|0
1668005400000|2022-11-09 14:50:00|10.81|9.01|10.6|8.8|10.83|9.03|10.54|8.74|0
1668005700000|2022-11-09 14:55:00|10.59|8.79|10.36|8.56|10.64|8.84|10.17|8.37|0
1668006000000|2022-11-09 15:00:00|10.33|8.53|10.83|9.03|10.86|9.06|10.27|8.47|0
1668006300000|2022-11-09 15:05:00|10.82|9.02|11.35|9.55|11.35|9.55|10.82|9.02|0
1668006600000|2022-11-09 15:10:00|11.31|9.51|11.23|9.43|11.36|9.56|11.01|9.21|0
1668006900000|2022-11-09 15:15:00|11.27|9.47|11.25|9.45|11.47|9.67|11.06|9.26|0
1668007200000|2022-11-09 15:20:00|11.27|9.47|11.23|9.43|11.41|9.61|11.13|9.33|0
1668007500000|2022-11-09 15:25:00|11.25|9.45|10.75|8.95|11.29|9.49|10.66|8.86|0
1668007800000|2022-11-09 15:30:00|10.74|8.94|10.43|8.63|10.91|9.11|10.16|8.36|0
1668008100000|2022-11-09 15:35:00|10.37|8.57|10.31|8.51|10.56|8.76|10.23|8.43|0
1668008400000|2022-11-09 15:40:00|10.34|8.54|10.54|8.74|10.68|8.88|10.1|8.3|0
1668008700000|2022-11-09 15:45:00|10.51|8.71|10.64|8.84|10.69|8.89|10.51|8.71|0
1668009000000|2022-11-09 15:50:00|10.66|8.86|10.39|8.59|10.66|8.86|10.38|8.58|0
1668009300000|2022-11-09 15:55:00|10.37|8.57|10.36|8.56|10.49|8.69|10.09|8.29|0
1668009600000|2022-11-09 16:00:00|10.34|8.54|10.51|8.71|10.61|8.81|10.34|8.54|0
1668009900000|2022-11-09 16:05:00|10.5|8.7|10.79|8.99|10.87|9.07|10.39|8.59|0
1668010200000|2022-11-09 16:10:00|10.76|8.96|10.66|8.86|10.79|8.99|10.59|8.79|0
1668010500000|2022-11-09 16:15:00|10.65|8.85|10.61|8.81|10.91|9.11|10.6|8.8|0
1668010800000|2022-11-09 16:20:00|10.62|8.82|10.39|8.59|10.67|8.87|10.28|8.48|0
1668011100000|2022-11-09 16:25:00|10.4|8.6|10.55|8.75|10.72|8.92|10.4|8.6|0
1668011400000|2022-11-09 16:30:00|10.54|8.74|10.31|8.51|10.54|8.74|10.29|8.49|0
1668011700000|2022-11-09 16:35:00|10.32|8.52|10.42|8.62|10.5|8.7|10.29|8.49|0
1668012000000|2022-11-09 16:40:00|10.4|8.6|10.98|9.18|11.03|9.23|10.35|8.55|0
1668012300000|2022-11-09 16:45:00|10.99|9.19|10.85|9.05|11.01|9.21|10.84|9.04|0
1668012600000|2022-11-09 16:50:00|10.86|9.06|10.75|8.95|10.96|9.16|10.73|8.93|0
1668012900000|2022-11-09 16:55:00|10.76|8.96|10.49|8.69|10.82|9.02|10.45|8.65|0
1668013200000|2022-11-09 17:00:00|10.5|8.7|10.52|8.72|10.6|8.8|10.43|8.63|0
1668013500000|2022-11-09 17:05:00|10.53|8.73|10.36|8.56|10.53|8.73|10.23|8.43|0
1668013800000|2022-11-09 17:10:00|10.35|8.55|10.27|8.47|10.38|8.58|10.25|8.45|0
1668014100000|2022-11-09 17:15:00|10.25|8.45|10.34|8.54|10.38|8.58|10.13|8.33|0
1668014400000|2022-11-09 17:20:00|10.32|8.52|10.25|8.45|10.4|8.6|10.21|8.41|0
1668014700000|2022-11-09 17:25:00|10.24|8.44|10.16|8.36|10.3|8.5|10.08|8.28|0
1668015000000|2022-11-09 17:30:00|10.14|8.34|10.45|8.65|10.45|8.65|10.14|8.34|0
1668015300000|2022-11-09 17:35:00|10.41|8.61|10.09|8.29|10.45|8.65|10.09|8.29|0
1668015600000|2022-11-09 17:40:00|10.08|8.28|10.03|8.23|10.18|8.38|9.99|8.19|0
1668015900000|2022-11-09 17:45:00|10.01|8.21|10.16|8.36|10.18|8.38|10.01|8.21|0
1668016200000|2022-11-09 17:50:00|10.15|8.35|10.14|8.34|10.27|8.47|10.11|8.31|0
1668016500000|2022-11-09 17:55:00|10.13|8.33|10.26|8.46|10.26|8.46|10.06|8.26|0
1668016800000|2022-11-09 18:00:00|10.24|8.44|10.01|8.21|10.37|8.57|9.85|8.05|0
1668017100000|2022-11-09 18:05:00|10.02|8.22|9.99|8.19|10.06|8.26|9.86|8.06|0
1668017400000|2022-11-09 18:10:00|10|8.2|9.99|8.19|10.06|8.26|9.73|7.93|0
1668017700000|2022-11-09 18:15:00|10|8.2|9.97|8.17|10.1|8.3|9.92|8.12|0
1668018000000|2022-11-09 18:20:00|9.95|8.15|9.82|8.02|10.03|8.23|9.82|8.02|0
1668018300000|2022-11-09 18:25:00|9.77|7.97|9.72|7.92|9.87|8.07|9.68|7.88|0
1668018600000|2022-11-09 18:30:00|9.68|7.88|9.85|8.05|10.05|8.25|9.37|7.57|0
1668018900000|2022-11-09 18:35:00|9.84|8.04|9.71|7.91|9.84|8.04|9.68|7.88|0
1668019200000|2022-11-09 18:40:00|9.72|7.92|9.82|8.02|9.89|8.09|9.67|7.87|0
1668019500000|2022-11-09 18:45:00|9.81|8.01|9.69|7.89|9.81|8.01|9.57|7.77|0
1668019800000|2022-11-09 18:50:00|9.68|7.88|9.59|7.79|9.71|7.91|9.57|7.77|0
1668020100000|2022-11-09 18:55:00|9.58|7.78|9.82|8.02|9.91|8.11|9.49|7.69|0
1668020400000|2022-11-09 19:00:00|9.81|8.01|9.84|8.04|9.86|8.06|9.68|7.88|0
1668020700000|2022-11-09 19:05:00|9.82|8.02|10.04|8.24|10.1|8.3|9.76|7.96|0
1668021000000|2022-11-09 19:10:00|10.03|8.23|9.96|8.16|10.12|8.32|9.88|8.08|0
1668021300000|2022-11-09 19:15:00|9.95|8.15|9.89|8.09|9.96|8.16|9.74|7.94|0
1668021600000|2022-11-09 19:20:00|9.88|8.08|9.73|7.93|9.92|8.12|9.65|7.85|0
1668021900000|2022-11-09 19:25:00|9.75|7.95|9.78|7.98|9.87|8.07|9.75|7.95|0
1668022200000|2022-11-09 19:30:00|9.77|7.97|9.43|7.63|9.78|7.98|9.41|7.61|0
1668022500000|2022-11-09 19:35:00|9.47|7.67|9.32|7.52|9.48|7.68|9.27|7.47|0
1668022800000|2022-11-09 19:40:00|9.31|7.51|9.45|7.65|9.52|7.72|9.26|7.46|0
1668023100000|2022-11-09 19:45:00|9.44|7.64|9.28|7.48|9.51|7.71|9.18|7.38|0
1668023400000|2022-11-09 19:50:00|9.25|7.45|9.42|7.62|9.47|7.67|9.07|7.27|0
1668023700000|2022-11-09 19:55:00|9.39|7.59|9.39|7.59|9.42|7.62|9.31|7.51|0
1668024000000|2022-11-09 20:00:00|9.33|7.53|9.63|7.83|9.63|7.83|9.33|7.53|0
1668024300000|2022-11-09 20:05:00|9.62|7.82|9.81|8.01|9.94|8.14|9.62|7.82|0
1668024600000|2022-11-09 20:10:00|9.8|8|9.61|7.81|9.84|8.04|9.61|7.81|0
1668024900000|2022-11-09 20:15:00|9.59|7.79|9.7|7.9|9.72|7.92|9.58|7.78|0
1668025200000|2022-11-09 20:20:00|9.74|7.94|9.51|7.71|9.74|7.94|9.5|7.7|0
1668025500000|2022-11-09 20:25:00|9.5|7.7|9.58|7.78|9.65|7.85|9.47|7.67|0
1668025800000|2022-11-09 20:30:00|9.57|7.77|9.58|7.78|9.61|7.81|9.35|7.55|0
1668026100000|2022-11-09 20:35:00|9.6|7.8|9.35|7.55|9.6|7.8|9.35|7.55|0
1668026400000|2022-11-09 20:40:00|9.34|7.54|9.16|7.36|9.34|7.54|9.16|7.36|0
1668026700000|2022-11-09 20:45:00|9.17|7.37|8.97|7.17|9.28|7.48|8.93|7.13|0
1668027000000|2022-11-09 20:50:00|8.98|7.18|9.11|7.31|9.31|7.51|8.98|7.18|0
1668027300000|2022-11-09 20:55:00|9.07|7.27|9.13|7.33|9.21|7.41|9.05|7.25|0
1668027600000|2022-11-09 21:00:00|9.14|7.34|9.26|7.46|9.27|7.47|9.08|7.28|0
1668027900000|2022-11-09 21:05:00|9.25|7.45|9.18|7.38|9.28|7.48|9.18|7.38|0
1668028200000|2022-11-09 21:10:00|9.17|7.37|8.97|7.17|9.21|7.41|8.91|7.11|0
1668028500000|2022-11-09 21:15:00|9.05|7.05|8.93|6.93|9.05|7.05|8.91|6.91|0
1668028800000|2022-11-09 21:20:00|8.92|6.92|9.01|7.01|9.04|7.04|8.92|6.92|0
1668029100000|2022-11-09 21:25:00|9.02|7.02|9|7|9.04|7.04|8.99|6.99|0
1668029400000|2022-11-09 21:30:00|9.01|7.01|8.99|6.99|9.03|7.03|8.98|6.98|0
1668029700000|2022-11-09 21:35:00|9|7|8.96|6.96|9|7|8.91|6.91|0
1668030000000|2022-11-09 21:40:00|8.94|6.94|8.95|6.95|9.04|7.04|8.94|6.94|0
1668030300000|2022-11-09 21:45:00|8.98|6.98|9.08|7.08|9.09|7.09|8.97|6.97|0
1668030600000|2022-11-09 21:50:00|9.07|7.07|9.09|7.09|9.13|7.13|9.05|7.05|0
1668030900000|2022-11-09 21:55:00|9.1|7.1|9.01|7.01|9.12|7.12|8.98|6.98|0
1668031200000|2022-11-09 22:00:00|9.03|7.03|9|7|9.04|7.04|9|7|0
1668031500000|2022-11-09 22:05:00|8.96|6.96|8.96|6.96|8.98|6.98|8.96|6.96|0
1668031800000|2022-11-09 22:10:00|8.95|6.95|8.94|6.94|8.95|6.95|8.92|6.92|0
1668032100000|2022-11-09 22:15:00|8.95|6.95|8.93|6.93|8.95|6.95|8.93|6.93|0
1668032400000|2022-11-09 22:20:00|8.94|6.94|8.94|6.94|8.94|6.94|8.94|6.94|0
1668032700000|2022-11-09 22:25:00|8.92|6.92|8.92|6.92|8.93|6.93|8.91|6.91|0
1668033000000|2022-11-09 22:30:00|8.93|6.93|8.94|6.94|8.94|6.94|8.93|6.93|0
1668033600000|2022-11-09 22:40:00|8.93|6.93|8.92|6.92|8.93|6.93|8.92|6.92|0
1668033900000|2022-11-09 22:45:00|8.91|6.91|8.91|6.91|8.91|6.91|8.91|6.91|0
1668034200000|2022-11-09 22:50:00|8.92|6.92|8.91|6.91|8.92|6.92|8.91|6.91|0
1668034500000|2022-11-09 22:55:00|8.93|6.93|9|7|9|7|8.93|6.93|0
1668034800000|2022-11-09 23:00:00|9.05|7.05|9.04|7.04|9.15|7.15|9.04|7.04|0
1668035100000|2022-11-09 23:05:00|9.06|7.06|9.05|7.05|9.11|7.11|9.02|7.02|0
1668035400000|2022-11-09 23:10:00|9.04|7.04|8.96|6.96|9.04|7.04|8.96|6.96|0
1668035700000|2022-11-09 23:15:00|8.95|6.95|9.01|7.01|9.02|7.02|8.92|6.92|0
1668036000000|2022-11-09 23:20:00|9.02|7.02|8.99|6.99|9.06|7.06|8.99|6.99|0
1668036300000|2022-11-09 23:25:00|9|7|9|7|9.05|7.05|8.97|6.97|0
1668036600000|2022-11-09 23:30:00|9.01|7.01|8.99|6.99|9.02|7.02|8.96|6.96|0
1668036900000|2022-11-09 23:35:00|8.98|6.98|8.97|6.97|9.01|7.01|8.96|6.96|0
1668037200000|2022-11-09 23:40:00|8.96|6.96|8.97|6.97|8.99|6.99|8.95|6.95|0
1668037500000|2022-11-09 23:45:00|8.98|6.98|9.05|7.05|9.06|7.06|8.98|6.98|0
1668037800000|2022-11-09 23:50:00|9.06|7.06|9|7|9.06|7.06|8.99|6.99|0
1668038100000|2022-11-09 23:55:00|8.99|6.99|9.05|7.05|9.06|7.06|8.99|6.99|0
1668038400000|2022-11-10 00:00:00|9.02|7.02|9.02|7.02|9.06|7.06|9|7|0
1668038700000|2022-11-10 00:05:00|9.01|7.01|9.09|7.09|9.11|7.11|9|7|0
1668039000000|2022-11-10 00:10:00|9.1|7.1|9.08|7.08|9.13|7.13|9.08|7.08|0
1668039300000|2022-11-10 00:15:00|9.09|7.09|9.17|7.17|9.18|7.18|9.09|7.09|0
1668039600000|2022-11-10 00:20:00|9.19|7.19|9.23|7.23|9.26|7.26|9.19|7.19|0
1668039900000|2022-11-10 00:25:00|9.22|7.22|9.22|7.22|9.25|7.25|9.22|7.22|0
1668040200000|2022-11-10 00:30:00|9.21|7.21|9.15|7.15|9.24|7.24|9.15|7.15|0
1668040500000|2022-11-10 00:35:00|9.14|7.14|9.24|7.24|9.26|7.26|9.13|7.13|0
1668040800000|2022-11-10 00:40:00|9.25|7.25|9.28|7.28|9.3|7.3|9.25|7.25|0
1668041100000|2022-11-10 00:45:00|9.29|7.29|9.24|7.24|9.31|7.31|9.23|7.23|0
1668041400000|2022-11-10 00:50:00|9.23|7.23|9.17|7.17|9.23|7.23|9.14|7.14|0
1668041700000|2022-11-10 00:55:00|9.16|7.16|9.22|7.22|9.23|7.23|9.14|7.14|0
1668042000000|2022-11-10 01:00:00|9.23|7.23|9.27|7.27|9.27|7.27|9.22|7.22|0
1668042300000|2022-11-10 01:05:00|9.29|7.29|9.31|7.31|9.37|7.37|9.26|7.26|0
1668042600000|2022-11-10 01:10:00|9.32|7.32|9.31|7.31|9.35|7.35|9.28|7.28|0
1668042900000|2022-11-10 01:15:00|9.32|7.32|9.4|7.4|9.41|7.41|9.28|7.28|0
1668043200000|2022-11-10 01:20:00|9.39|7.39|9.32|7.32|9.39|7.39|9.27|7.27|0
1668043500000|2022-11-10 01:25:00|9.33|7.33|9.31|7.31|9.35|7.35|9.28|7.28|0
1668043800000|2022-11-10 01:30:00|9.3|7.3|9.24|7.24|9.31|7.31|9.2|7.2|0
1668044100000|2022-11-10 01:35:00|9.26|7.26|9.3|7.3|9.32|7.32|9.23|7.23|0
1668044400000|2022-11-10 01:40:00|9.29|7.29|9.26|7.26|9.33|7.33|9.24|7.24|0
1668044700000|2022-11-10 01:45:00|9.25|7.25|9.23|7.23|9.27|7.27|9.19|7.19|0
1668045000000|2022-11-10 01:50:00|9.25|7.25|9.33|7.33|9.35|7.35|9.22|7.22|0
1668045300000|2022-11-10 01:55:00|9.34|7.34|9.24|7.24|9.36|7.36|9.24|7.24|0
1668045600000|2022-11-10 02:00:00|9.23|7.23|9.24|7.24|9.29|7.29|9.22|7.22|0
1668045900000|2022-11-10 02:05:00|9.23|7.23|9.11|7.11|9.24|7.24|9.08|7.08|0
1668046200000|2022-11-10 02:10:00|9.12|7.12|9.06|7.06|9.14|7.14|9.06|7.06|0
1668046500000|2022-11-10 02:15:00|9.07|7.07|9.13|7.13|9.13|7.13|9.04|7.04|0
1668046800000|2022-11-10 02:20:00|9.12|7.12|9.08|7.08|9.12|7.12|9.04|7.04|0
1668047100000|2022-11-10 02:25:00|9.07|7.07|9.08|7.08|9.12|7.12|9.06|7.06|0
1668047400000|2022-11-10 02:30:00|9.07|7.07|9.14|7.14|9.16|7.16|9.07|7.07|0
1668047700000|2022-11-10 02:35:00|9.15|7.15|9.19|7.19|9.2|7.2|9.14|7.14|0
1668048000000|2022-11-10 02:40:00|9.2|7.2|9.19|7.19|9.2|7.2|9.09|7.09|0
1668048300000|2022-11-10 02:45:00|9.2|7.2|9.1|7.1|9.2|7.2|9.04|7.04|0
1668048600000|2022-11-10 02:50:00|9.09|7.09|9.07|7.07|9.13|7.13|9.03|7.03|0
1668048900000|2022-11-10 02:55:00|9.08|7.08|9.15|7.15|9.16|7.16|9.07|7.07|0
1668049200000|2022-11-10 03:00:00|9.14|7.14|9.18|7.18|9.2|7.2|9.08|7.08|0
1668049500000|2022-11-10 03:05:00|9.2|7.2|9.23|7.23|9.26|7.26|9.17|7.17|0
1668049800000|2022-11-10 03:10:00|9.22|7.22|9.26|7.26|9.27|7.27|9.2|7.2|0
1668050100000|2022-11-10 03:15:00|9.25|7.25|9.2|7.2|9.29|7.29|9.19|7.19|0
1668050400000|2022-11-10 03:20:00|9.21|7.21|9.23|7.23|9.28|7.28|9.2|7.2|0
1668050700000|2022-11-10 03:25:00|9.22|7.22|9.17|7.17|9.23|7.23|9.15|7.15|0
1668051000000|2022-11-10 03:30:00|9.16|7.16|9.21|7.21|9.23|7.23|9.16|7.16|0
1668051300000|2022-11-10 03:35:00|9.2|7.2|9.24|7.24|9.24|7.24|9.2|7.2|0
1668051600000|2022-11-10 03:40:00|9.23|7.23|9.25|7.25|9.25|7.25|9.22|7.22|0
1668051900000|2022-11-10 03:45:00|9.24|7.24|9.22|7.22|9.26|7.26|9.22|7.22|0
1668052200000|2022-11-10 03:50:00|9.23|7.23|9.17|7.17|9.23|7.23|9.15|7.15|0
1668052500000|2022-11-10 03:55:00|9.16|7.16|9.18|7.18|9.19|7.19|9.13|7.13|0
1668052800000|2022-11-10 04:00:00|9.2|7.2|9.17|7.17|9.21|7.21|9.17|7.17|0
1668053100000|2022-11-10 04:05:00|9.16|7.16|9.17|7.17|9.18|7.18|9.16|7.16|0
1668053400000|2022-11-10 04:10:00|9.16|7.16|9.17|7.17|9.18|7.18|9.16|7.16|0
1668053700000|2022-11-10 04:15:00|9.18|7.18|9.15|7.15|9.19|7.19|9.14|7.14|0
1668054000000|2022-11-10 04:20:00|9.16|7.16|9.23|7.23|9.23|7.23|9.15|7.15|0
1668054300000|2022-11-10 04:25:00|9.21|7.21|9.23|7.23|9.29|7.29|9.21|7.21|0
1668054600000|2022-11-10 04:30:00|9.24|7.24|9.24|7.24|9.26|7.26|9.2|7.2|0
1668054900000|2022-11-10 04:35:00|9.23|7.23|9.23|7.23|9.27|7.27|9.23|7.23|0
1668055200000|2022-11-10 04:40:00|9.24|7.24|9.23|7.23|9.25|7.25|9.21|7.21|0
1668055500000|2022-11-10 04:45:00|9.24|7.24|9.23|7.23|9.24|7.24|9.19|7.19|0
1668055800000|2022-11-10 04:50:00|9.22|7.22|9.3|7.3|9.3|7.3|9.22|7.22|0
1668056100000|2022-11-10 04:55:00|9.29|7.29|9.29|7.29|9.31|7.31|9.27|7.27|0
1668056400000|2022-11-10 05:00:00|9.28|7.28|9.31|7.31|9.31|7.31|9.24|7.24|0
1668056700000|2022-11-10 05:05:00|9.3|7.3|9.38|7.38|9.39|7.39|9.29|7.29|0
1668057000000|2022-11-10 05:10:00|9.37|7.37|9.35|7.35|9.41|7.41|9.33|7.33|0
1668057300000|2022-11-10 05:15:00|9.36|7.36|9.34|7.34|9.38|7.38|9.33|7.33|0
1668057600000|2022-11-10 05:20:00|9.35|7.35|9.33|7.33|9.36|7.36|9.31|7.31|0
1668057900000|2022-11-10 05:25:00|9.32|7.32|9.31|7.31|9.37|7.37|9.3|7.3|0
1668058200000|2022-11-10 05:30:00|9.3|7.3|9.28|7.28|9.31|7.31|9.27|7.27|0
1668058500000|2022-11-10 05:35:00|9.3|7.3|9.29|7.29|9.31|7.31|9.28|7.28|0
1668058800000|2022-11-10 05:40:00|9.28|7.28|9.31|7.31|9.32|7.32|9.26|7.26|0
1668059100000|2022-11-10 05:45:00|9.33|7.33|9.31|7.31|9.35|7.35|9.3|7.3|0
1668059400000|2022-11-10 05:50:00|9.3|7.3|9.27|7.27|9.3|7.3|9.26|7.26|0
1668059700000|2022-11-10 05:55:00|9.28|7.28|9.27|7.27|9.31|7.31|9.26|7.26|0
1668060000000|2022-11-10 06:00:00|9.28|7.28|9.28|7.28|9.28|7.28|9.21|7.21|0
1668060300000|2022-11-10 06:05:00|9.27|7.27|9.27|7.27|9.29|7.29|9.24|7.24|0
1668060600000|2022-11-10 06:10:00|9.28|7.28|9.3|7.3|9.3|7.3|9.26|7.26|0
1668060900000|2022-11-10 06:15:00|9.33|7.33|9.23|7.23|9.33|7.33|9.23|7.23|0
1668061200000|2022-11-10 06:20:00|9.22|7.22|9.21|7.21|9.24|7.24|9.19|7.19|0
1668061500000|2022-11-10 06:25:00|9.22|7.22|9.18|7.18|9.24|7.24|9.17|7.17|0
1668061800000|2022-11-10 06:30:00|9.19|7.19|9.14|7.14|9.2|7.2|9.14|7.14|0
1668062100000|2022-11-10 06:35:00|9.15|7.15|9.2|7.2|9.2|7.2|9.15|7.15|0
1668062400000|2022-11-10 06:40:00|9.21|7.21|9.2|7.2|9.21|7.21|9.16|7.16|0
1668062700000|2022-11-10 06:45:00|9.21|7.21|9.21|7.21|9.22|7.22|9.19|7.19|0
1668063000000|2022-11-10 06:50:00|9.2|7.2|9.2|7.2|9.22|7.22|9.17|7.17|0
1668063300000|2022-11-10 06:55:00|9.21|7.21|9.25|7.25|9.26|7.26|9.19|7.19|0
1668063600000|2022-11-10 07:00:00|9.26|7.26|9.33|7.33|9.34|7.34|9.17|7.17|0
1668063900000|2022-11-10 07:05:00|9.34|7.34|9.31|7.31|9.38|7.38|9.3|7.3|0
1668064200000|2022-11-10 07:10:00|9.32|7.32|9.26|7.26|9.32|7.32|9.2|7.2|0
1668064500000|2022-11-10 07:15:00|9.25|7.25|9.28|7.28|9.33|7.33|9.25|7.25|0
1668064800000|2022-11-10 07:20:00|9.27|7.27|9.13|7.13|9.27|7.27|9.12|7.12|0
1668065100000|2022-11-10 07:25:00|9.14|7.14|9.01|7.01|9.16|7.16|9|7|0
1668065400000|2022-11-10 07:30:00|9|7|9.16|7.16|9.24|7.24|8.97|6.97|0
1668065700000|2022-11-10 07:35:00|9.15|7.15|9.21|7.21|9.21|7.21|9.14|7.14|0
1668066000000|2022-11-10 07:40:00|9.2|7.2|9.3|7.3|9.3|7.3|9.18|7.18|0
1668066300000|2022-11-10 07:45:00|9.31|7.31|9.27|7.27|9.32|7.32|9.25|7.25|0
1668066600000|2022-11-10 07:50:00|9.26|7.26|9.25|7.25|9.3|7.3|9.22|7.22|0
1668066900000|2022-11-10 07:55:00|9.24|7.24|9.27|7.27|9.31|7.31|9.24|7.24|0
1668067200000|2022-11-10 08:00:00|9.28|7.28|9.4|7.4|9.44|7.44|9.21|7.21|0
1668067500000|2022-11-10 08:05:00|9.3|7.5|9.36|7.56|9.45|7.65|9.27|7.47|0
1668067800000|2022-11-10 08:10:00|9.4|7.6|9.25|7.45|9.41|7.61|9.25|7.45|0
1668068100000|2022-11-10 08:15:00|9.26|7.46|9.38|7.58|9.38|7.58|9.2|7.4|0
1668068400000|2022-11-10 08:20:00|9.39|7.59|9.27|7.47|9.39|7.59|9.25|7.45|0
1668068700000|2022-11-10 08:25:00|9.28|7.48|9.39|7.59|9.43|7.63|9.26|7.46|0
1668069000000|2022-11-10 08:30:00|9.37|7.57|9.43|7.63|9.43|7.63|9.33|7.53|0
1668069300000|2022-11-10 08:35:00|9.41|7.61|9.53|7.73|9.53|7.73|9.38|7.58|0
1668069600000|2022-11-10 08:40:00|9.51|7.71|9.56|7.76|9.59|7.79|9.47|7.67|0
1668069900000|2022-11-10 08:45:00|9.55|7.75|9.43|7.63|9.56|7.76|9.4|7.6|0
1668070200000|2022-11-10 08:50:00|9.44|7.64|9.39|7.59|9.45|7.65|9.36|7.56|0
1668070500000|2022-11-10 08:55:00|9.4|7.6|9.35|7.55|9.43|7.63|9.33|7.53|0
1668070800000|2022-11-10 09:00:00|9.31|7.51|9.26|7.46|9.36|7.56|9.24|7.44|0
1668071100000|2022-11-10 09:05:00|9.27|7.47|9.37|7.57|9.37|7.57|9.23|7.43|0
1668071400000|2022-11-10 09:10:00|9.35|7.55|9.34|7.54|9.4|7.6|9.31|7.51|0
1668071700000|2022-11-10 09:15:00|9.35|7.55|9.26|7.46|9.38|7.58|9.23|7.43|0
1668072000000|2022-11-10 09:20:00|9.27|7.47|9.36|7.56|9.39|7.59|9.27|7.47|0
1668072300000|2022-11-10 09:25:00|9.37|7.57|9.37|7.57|9.39|7.59|9.33|7.53|0
1668072600000|2022-11-10 09:30:00|9.38|7.58|9.38|7.58|9.42|7.62|9.35|7.55|0
1668072900000|2022-11-10 09:35:00|9.39|7.59|9.5|7.7|9.5|7.7|9.37|7.57|0
1668073200000|2022-11-10 09:40:00|9.49|7.69|9.42|7.62|9.51|7.71|9.39|7.59|0
1668073500000|2022-11-10 09:45:00|9.43|7.63|9.46|7.66|9.5|7.7|9.42|7.62|0
1668073800000|2022-11-10 09:50:00|9.45|7.65|9.42|7.62|9.5|7.7|9.41|7.61|0
1668074100000|2022-11-10 09:55:00|9.43|7.63|9.43|7.63|9.45|7.65|9.4|7.6|0
1668074400000|2022-11-10 10:00:00|9.42|7.62|9.4|7.6|9.47|7.67|9.4|7.6|0
1668074700000|2022-11-10 10:05:00|9.42|7.62|9.42|7.62|9.46|7.66|9.4|7.6|0
1668075000000|2022-11-10 10:10:00|9.43|7.63|9.31|7.51|9.43|7.63|9.29|7.49|0
1668075300000|2022-11-10 10:15:00|9.32|7.52|9.27|7.47|9.34|7.54|9.23|7.43|0
1668075600000|2022-11-10 10:20:00|9.26|7.46|9.2|7.4|9.28|7.48|9.19|7.39|0
1668075900000|2022-11-10 10:25:00|9.19|7.39|9.23|7.43|9.23|7.43|9.12|7.32|0
1668076200000|2022-11-10 10:30:00|9.22|7.42|9.23|7.43|9.25|7.45|9.19|7.39|0
1668076500000|2022-11-10 10:35:00|9.22|7.42|9.22|7.42|9.22|7.42|9.14|7.34|0
1668076800000|2022-11-10 10:40:00|9.21|7.41|9.29|7.49|9.3|7.5|9.2|7.4|0
1668077100000|2022-11-10 10:45:00|9.3|7.5|9.22|7.42|9.3|7.5|9.22|7.42|0
1668077400000|2022-11-10 10:50:00|9.21|7.41|9.19|7.39|9.24|7.44|9.18|7.38|0
1668077700000|2022-11-10 10:55:00|9.18|7.38|9.52|7.72|9.52|7.72|9.16|7.36|0
1668078000000|2022-11-10 11:00:00|9.53|7.73|9.34|7.54|9.57|7.77|9.23|7.43|0
1668078300000|2022-11-10 11:05:00|9.35|7.55|9.39|7.59|9.41|7.61|9.28|7.48|0
1668078600000|2022-11-10 11:10:00|9.38|7.58|9.42|7.62|9.48|7.68|9.38|7.58|0
1668078900000|2022-11-10 11:15:00|9.43|7.63|9.42|7.62|9.48|7.68|9.39|7.59|0
1668079200000|2022-11-10 11:20:00|9.44|7.64|9.55|7.75|9.62|7.82|9.43|7.63|0
1668079500000|2022-11-10 11:25:00|9.56|7.76|9.49|7.69|9.58|7.78|9.47|7.67|0
1668079800000|2022-11-10 11:30:00|9.5|7.7|9.48|7.68|9.52|7.72|9.43|7.63|0
1668080100000|2022-11-10 11:35:00|9.47|7.67|9.3|7.5|9.58|7.78|9.25|7.45|0
1668080400000|2022-11-10 11:40:00|9.29|7.49|9.32|7.52|9.38|7.58|9.27|7.47|0
1668080700000|2022-11-10 11:45:00|9.33|7.53|9.27|7.47|9.38|7.58|9.27|7.47|0
1668081000000|2022-11-10 11:50:00|9.26|7.46|9.24|7.44|9.29|7.49|9.19|7.39|0
1668081300000|2022-11-10 11:55:00|9.23|7.43|9.16|7.36|9.24|7.44|9.15|7.35|0
1668081600000|2022-11-10 12:00:00|9.15|7.35|9.14|7.34|9.17|7.37|9.11|7.31|0
1668081900000|2022-11-10 12:05:00|9.13|7.33|9.17|7.37|9.2|7.4|9.12|7.32|0
1668082200000|2022-11-10 12:10:00|9.18|7.38|9.23|7.43|9.26|7.46|9.18|7.38|0
1668082500000|2022-11-10 12:15:00|9.21|7.41|9.17|7.37|9.22|7.42|9.15|7.35|0
1668082800000|2022-11-10 12:20:00|9.18|7.38|9.09|7.29|9.22|7.42|9.04|7.24|0
1668083100000|2022-11-10 12:25:00|9.08|7.28|9.06|7.26|9.1|7.3|9.04|7.24|0
1668083400000|2022-11-10 12:30:00|9.08|7.28|9.04|7.24|9.09|7.29|9.01|7.21|0
1668083700000|2022-11-10 12:35:00|9.03|7.23|8.99|7.19|9.03|7.23|8.97|7.17|0
1668084000000|2022-11-10 12:40:00|9.01|7.21|9|7.2|9.04|7.24|8.97|7.17|0
1668084300000|2022-11-10 12:45:00|8.99|7.19|9.03|7.23|9.08|7.28|8.97|7.17|0
1668084600000|2022-11-10 12:50:00|9.04|7.24|8.98|7.18|9.08|7.28|8.98|7.18|0
1668084900000|2022-11-10 12:55:00|8.99|7.19|9.15|7.35|9.19|7.39|8.99|7.19|0
1668085200000|2022-11-10 13:00:00|9.16|7.36|9.19|7.39|9.2|7.4|9.12|7.32|0
1668085500000|2022-11-10 13:05:00|9.18|7.38|9.13|7.33|9.2|7.4|9.09|7.29|0
1668085800000|2022-11-10 13:10:00|9.15|7.35|9.35|7.55|9.35|7.55|9.14|7.34|0
1668086100000|2022-11-10 13:15:00|9.34|7.54|9.3|7.5|9.34|7.54|9.23|7.43|0
1668086400000|2022-11-10 13:20:00|9.31|7.51|9.27|7.47|9.34|7.54|9.21|7.41|0
1668086700000|2022-11-10 13:25:00|9.25|7.45|9.88|6.59|9.95|7.5|9.17|6.56|0
1668087000000|2022-11-10 13:30:00|10.24|6.83|13.17|8.49|14.97|10.29|10.24|6.83|0
1668087300000|2022-11-10 13:35:00|13.06|8.38|13.42|8.74|14.05|9.37|12.96|8.28|0
1668087600000|2022-11-10 13:40:00|13.54|8.86|13.99|9.31|13.99|9.31|13.4|8.72|0
1668087900000|2022-11-10 13:45:00|13.98|9.3|14.2|9.52|14.2|9.52|13.82|9.14|0
1668088200000|2022-11-10 13:50:00|14.21|9.53|13.96|9.28|14.21|9.53|13.78|9.1|0
1668088500000|2022-11-10 13:55:00|14|9.32|13.84|9.94|14.1|10.2|13.49|9.32|0
1668088800000|2022-11-10 14:00:00|13.86|9.96|13.17|9.27|13.88|9.98|13.13|9.23|0
1668089100000|2022-11-10 14:05:00|13.22|9.32|13.69|9.79|13.78|9.88|13.2|9.3|0
1668089400000|2022-11-10 14:10:00|13.7|9.8|14.1|10.2|14.17|10.27|13.7|9.8|0
1668089700000|2022-11-10 14:15:00|14.09|10.19|14.32|10.42|14.35|10.45|14.03|10.13|0
1668090000000|2022-11-10 14:20:00|14.33|10.43|14.67|10.77|14.7|10.8|14.17|10.27|0
1668090300000|2022-11-10 14:25:00|14.68|10.78|14.75|10.85|14.8|10.9|14.5|10.6|0
1668090600000|2022-11-10 14:30:00|14.78|10.88|14.01|10.11|15.05|11.15|13.98|10.08|0
1668090900000|2022-11-10 14:35:00|14.06|10.16|12.86|11.06|14.51|11.28|12.77|9.92|0
1668091200000|2022-11-10 14:40:00|12.92|11.12|12.65|10.85|12.99|11.19|12.04|10.24|0
1668091500000|2022-11-10 14:45:00|12.74|10.94|13.4|11.6|13.43|11.63|12.65|10.85|0
1668091800000|2022-11-10 14:50:00|13.43|11.63|13.32|11.52|13.65|11.85|12.94|11.14|0
1668092100000|2022-11-10 14:55:00|13.41|11.61|14.19|12.39|14.19|12.39|13.38|11.58|0
1668092400000|2022-11-10 15:00:00|14.24|12.44|14.25|12.45|14.61|12.81|13.94|12.14|0
1668092700000|2022-11-10 15:05:00|14.21|12.41|14.97|13.17|15.12|13.32|13.96|12.16|0
1668093000000|2022-11-10 15:10:00|14.94|13.14|14.44|12.64|15.03|13.23|14.44|12.64|0
1668093300000|2022-11-10 15:15:00|14.38|12.58|14.44|12.64|14.83|13.03|14.33|12.53|0
1668093600000|2022-11-10 15:20:00|14.41|12.61|14.86|13.06|14.96|13.16|14.28|12.48|0
1668093900000|2022-11-10 15:25:00|14.83|13.03|14.77|12.97|14.84|13.04|14.59|12.79|0
1668094200000|2022-11-10 15:30:00|14.8|13|14.26|12.46|14.9|13.1|14.14|12.34|0
1668094500000|2022-11-10 15:35:00|14.27|12.47|13.53|11.73|14.41|12.61|13.53|11.73|0
1668094800000|2022-11-10 15:40:00|13.48|11.68|14.1|12.3|14.27|12.47|13.41|11.61|0
1668095100000|2022-11-10 15:45:00|14.02|12.22|14.56|12.76|14.56|12.76|13.9|12.1|0
1668095400000|2022-11-10 15:50:00|14.53|12.73|14.58|12.78|14.74|12.94|14.47|12.67|0
1668095700000|2022-11-10 15:55:00|14.56|12.76|14.85|13.05|14.94|13.14|14.4|12.6|0
1668096000000|2022-11-10 16:00:00|14.82|13.02|14.21|12.41|14.94|13.14|14.11|12.31|0
1668096300000|2022-11-10 16:05:00|14.05|12.25|13.95|12.15|14.39|12.59|13.85|12.05|0
1668096600000|2022-11-10 16:10:00|13.92|12.12|14.42|12.62|14.42|12.62|13.92|12.12|0
1668096900000|2022-11-10 16:15:00|14.45|12.65|14.33|12.53|14.45|12.65|14.01|12.21|0
1668097200000|2022-11-10 16:20:00|14.31|12.51|14.54|12.74|14.68|12.88|14.28|12.48|0
1668097500000|2022-11-10 16:25:00|14.49|12.69|14.64|12.84|14.67|12.87|14.36|12.56|0
1668097800000|2022-11-10 16:30:00|14.66|12.86|14.48|12.68|15.15|13.35|13.98|12.18|0
1668098100000|2022-11-10 16:35:00|14.45|12.65|14.64|12.84|14.64|12.84|14.32|12.52|0
1668098400000|2022-11-10 16:40:00|14.66|12.86|14.27|12.47|14.66|12.86|14.27|12.47|0
1668098700000|2022-11-10 16:45:00|14.26|12.46|14.45|12.65|14.49|12.69|14.26|12.46|0
1668099000000|2022-11-10 16:50:00|14.48|12.68|14.51|12.71|14.61|12.81|14.4|12.6|0
1668099300000|2022-11-10 16:55:00|14.55|12.75|14.75|12.95|14.83|13.03|14.54|12.74|0
1668099600000|2022-11-10 17:00:00|14.7|12.9|14.58|12.78|14.72|12.92|14.46|12.66|0
1668099900000|2022-11-10 17:05:00|14.51|12.71|14.45|12.65|14.63|12.83|14.21|12.41|0
1668100200000|2022-11-10 17:10:00|14.42|12.62|14.3|12.5|14.5|12.7|14.26|12.46|0
1668100500000|2022-11-10 17:15:00|14.29|12.49|14.65|12.85|14.68|12.88|14.29|12.49|0
1668100800000|2022-11-10 17:20:00|14.63|12.83|14.37|12.57|14.63|12.83|14.34|12.54|0
1668101100000|2022-11-10 17:25:00|14.39|12.59|14.2|12.4|14.42|12.62|14.13|12.33|0
1668101400000|2022-11-10 17:30:00|14.18|12.38|13.86|12.06|14.18|12.38|13.69|11.89|0
1668101700000|2022-11-10 17:35:00|13.89|12.09|13.66|11.86|14.02|12.22|13.66|11.86|0
1668102000000|2022-11-10 17:40:00|13.64|11.84|13.94|12.14|13.96|12.16|13.47|11.67|0
1668102300000|2022-11-10 17:45:00|13.93|12.13|13.89|12.09|13.93|12.13|13.26|11.46|0
1668102600000|2022-11-10 17:50:00|13.92|12.12|13.8|12|14.06|12.26|13.74|11.94|0
1668102900000|2022-11-10 17:55:00|13.83|12.03|13.67|11.87|13.9|12.1|13.61|11.81|0
1668103200000|2022-11-10 18:00:00|13.69|11.89|14.24|12.44|14.28|12.48|13.67|11.87|0
1668103500000|2022-11-10 18:05:00|14.25|12.45|14.31|12.51|14.37|12.57|14.09|12.29|0
1668103800000|2022-11-10 18:10:00|14.32|12.52|14.56|12.76|14.56|12.76|14.16|12.36|0
1668104100000|2022-11-10 18:15:00|14.58|12.78|14.52|12.72|14.71|12.91|14.41|12.61|0
1668104400000|2022-11-10 18:20:00|14.5|12.7|14.15|12.35|14.59|12.79|14.1|12.3|0
1668104700000|2022-11-10 18:25:00|14.13|12.33|14.55|12.75|14.58|12.78|14.1|12.3|0
1668105000000|2022-11-10 18:30:00|14.58|12.78|14.43|12.63|14.68|12.88|14.25|12.45|0
1668105300000|2022-11-10 18:35:00|14.45|12.65|14.47|12.67|14.53|12.73|14.34|12.54|0
1668105600000|2022-11-10 18:40:00|14.45|12.65|14.79|12.99|14.82|13.02|14.37|12.57|0
1668105900000|2022-11-10 18:45:00|14.8|13|15|13.2|15.09|13.29|14.79|12.99|0
1668106200000|2022-11-10 18:50:00|15.03|13.23|14.91|13.11|15.05|13.25|14.72|12.92|0
1668106500000|2022-11-10 18:55:00|14.92|13.12|14.97|13.17|15.12|13.32|14.85|13.05|0
1668106800000|2022-11-10 19:00:00|14.98|13.18|15.17|13.37|15.26|13.46|14.92|13.12|0
1668107100000|2022-11-10 19:05:00|15.18|13.38|15.06|13.26|15.41|13.61|14.53|12.73|0
1668107400000|2022-11-10 19:10:00|15.03|13.23|15.1|13.3|15.12|13.32|15.01|13.21|0
1668107700000|2022-11-10 19:15:00|15.12|13.32|14.89|13.09|15.12|13.32|14.87|13.07|0
1668108000000|2022-11-10 19:20:00|14.87|13.07|14.84|13.04|14.87|13.07|14.58|12.78|0
1668108300000|2022-11-10 19:25:00|14.82|13.02|14.99|13.19|15.1|13.3|14.79|12.99|0
1668108600000|2022-11-10 19:30:00|14.98|13.18|14.99|13.19|15.02|13.22|14.76|12.96|0
1668108900000|2022-11-10 19:35:00|14.98|13.18|14.98|13.18|15.05|13.25|14.82|13.02|0
1668109200000|2022-11-10 19:40:00|14.96|13.16|14.88|13.08|15.04|13.24|14.78|12.98|0
1668109500000|2022-11-10 19:45:00|14.87|13.07|14.91|13.11|15.05|13.25|14.84|13.04|0
1668109800000|2022-11-10 19:50:00|14.93|13.13|15.27|13.47|15.32|13.52|14.85|13.05|0
1668110100000|2022-11-10 19:55:00|15.25|13.45|15.4|13.6|15.44|13.64|15.21|13.41|0
1668110400000|2022-11-10 20:00:00|15.35|13.55|15.28|13.48|15.47|13.67|15.22|13.42|0
1668110700000|2022-11-10 20:05:00|15.32|13.52|15.84|14.04|15.84|14.04|15.3|13.5|0
1668111000000|2022-11-10 20:10:00|15.86|14.06|16.02|14.22|16.07|14.27|15.78|13.98|0
1668111300000|2022-11-10 20:15:00|16|14.2|15.57|13.77|16.19|14.39|14.8|13|0
1668111600000|2022-11-10 20:20:00|15.6|13.8|16.12|14.32|16.12|14.32|15.49|13.69|0
1668111900000|2022-11-10 20:25:00|16.11|14.31|16.27|14.47|16.32|14.52|15.94|14.14|0
1668112200000|2022-11-10 20:30:00|16.29|14.49|17.06|15.26|17.16|15.36|16.25|14.45|0
1668112500000|2022-11-10 20:35:00|17.03|15.23|17.15|15.35|17.18|15.38|16.99|15.19|0
1668112800000|2022-11-10 20:40:00|17.13|15.33|17.39|15.59|17.56|15.76|17.03|15.23|0
1668113100000|2022-11-10 20:45:00|17.32|15.52|17.61|15.81|17.65|15.85|17.28|15.48|0
1668113400000|2022-11-10 20:50:00|17.58|15.78|18.13|16.33|18.17|16.37|17.58|15.78|0
1668113700000|2022-11-10 20:55:00|18.2|16.4|17.47|15.67|18.2|16.4|17.3|15.5|0
1668114000000|2022-11-10 21:00:00|17.49|15.69|17.98|16.18|18.13|16.33|17.42|15.62|0
1668114300000|2022-11-10 21:05:00|17.96|16.16|18.52|16.72|18.59|16.79|17.95|16.15|0
1668114600000|2022-11-10 21:10:00|18.5|16.7|18.16|16.36|18.5|16.7|18.14|16.34|0
1668114900000|2022-11-10 21:15:00|18.24|16.24|18.38|16.38|18.4|16.4|18.2|16.2|0
1668115200000|2022-11-10 21:20:00|18.4|16.4|18.93|16.93|18.93|16.93|18.4|16.4|0
1668115500000|2022-11-10 21:25:00|18.89|16.89|18.99|16.99|19.06|17.06|18.89|16.89|0
1668115800000|2022-11-10 21:30:00|18.97|16.97|18.99|16.99|19.04|17.04|18.93|16.93|0
1668116100000|2022-11-10 21:35:00|18.97|16.97|18.97|16.97|18.99|16.99|18.91|16.91|0
1668116400000|2022-11-10 21:40:00|18.98|16.98|19.04|17.04|19.04|17.04|18.97|16.97|0
1668116700000|2022-11-10 21:45:00|19.06|17.06|19|17|19.06|17.06|19|17|0
1668117000000|2022-11-10 21:50:00|19.02|17.02|19.15|17.15|19.21|17.21|19|17|0
1668117300000|2022-11-10 21:55:00|19.17|17.17|19.18|17.18|19.22|17.22|19.15|17.15|0
1668117600000|2022-11-10 22:00:00|19.17|17.17|19.23|17.23|19.23|17.23|19.15|17.15|0
1668117900000|2022-11-10 22:05:00|19.26|17.26|19.29|17.29|19.34|17.34|19.26|17.26|0
1668118200000|2022-11-10 22:10:00|19.31|17.31|19.32|17.32|19.32|17.32|19.31|17.31|0
1668118500000|2022-11-10 22:15:00|19.33|17.33|19.35|17.35|19.36|17.36|19.31|17.31|0
1668118800000|2022-11-10 22:20:00|19.34|17.34|19.21|17.21|19.34|17.34|19.21|17.21|0
1668119100000|2022-11-10 22:25:00|19.23|17.23|19.15|17.15|19.23|17.23|19.15|17.15|0
1668119400000|2022-11-10 22:30:00|19.16|17.16|19.18|17.18|19.2|17.2|19.16|17.16|0
1668119700000|2022-11-10 22:35:00|19.16|17.16|19.25|17.25|19.25|17.25|19.16|17.16|0
1668120000000|2022-11-10 22:40:00|19.26|17.26|19.24|17.24|19.27|17.27|19.24|17.24|0
1668120300000|2022-11-10 22:45:00|19.25|17.25|19.16|17.16|19.25|17.25|19.16|17.16|0
1668120600000|2022-11-10 22:50:00|19.15|17.15|19.17|17.17|19.21|17.21|19.14|17.14|0
1668120900000|2022-11-10 22:55:00|19.15|17.15|19.14|17.14|19.17|17.17|19.13|17.13|0
1668121200000|2022-11-10 23:00:00|19.11|17.11|18.78|16.78|19.11|17.11|18.62|16.62|0
1668121500000|2022-11-10 23:05:00|18.77|16.77|18.78|16.78|18.83|16.83|18.62|16.62|0
1668121800000|2022-11-10 23:10:00|18.73|16.73|18.7|16.7|18.82|16.82|18.68|16.68|0
1668122100000|2022-11-10 23:15:00|18.71|16.71|18.75|16.75|18.76|16.76|18.61|16.61|0
1668122400000|2022-11-10 23:20:00|18.73|16.73|18.75|16.75|18.82|16.82|18.68|16.68|0
1668122700000|2022-11-10 23:25:00|18.74|16.74|18.73|16.73|18.76|16.76|18.69|16.69|0
1668123000000|2022-11-10 23:30:00|18.75|16.75|18.75|16.75|18.75|16.75|18.66|16.66|0
1668123300000|2022-11-10 23:35:00|18.74|16.74|18.66|16.66|18.77|16.77|18.65|16.65|0
1668123600000|2022-11-10 23:40:00|18.67|16.67|18.69|16.69|18.73|16.73|18.62|16.62|0
1668123900000|2022-11-10 23:45:00|18.7|16.7|18.73|16.73|18.73|16.73|18.64|16.64|0
1668124200000|2022-11-10 23:50:00|18.72|16.72|19.1|17.1|19.1|17.1|18.69|16.69|0
1668124500000|2022-11-10 23:55:00|19.08|17.08|19.08|17.08|19.27|17.27|19.04|17.04|0
1668124800000|2022-11-11 00:00:00|19.06|17.06|18.84|16.84|19.21|17.21|18.74|16.74|0
1668125100000|2022-11-11 00:05:00|18.85|16.85|18.73|16.73|19|17|18.65|16.65|0
1668125400000|2022-11-11 00:10:00|18.74|16.74|18.6|16.6|18.76|16.76|18.6|16.6|0
1668125700000|2022-11-11 00:15:00|18.54|16.54|18.5|16.5|18.74|16.74|18.46|16.46|0
1668126000000|2022-11-11 00:20:00|18.52|16.52|18.56|16.56|18.56|16.56|18.49|16.49|0
1668126300000|2022-11-11 00:25:00|18.54|16.54|18.56|16.56|18.56|16.56|18.5|16.5|0
1668126600000|2022-11-11 00:30:00|18.54|16.54|18.54|16.54|18.65|16.65|18.5|16.5|0
1668126900000|2022-11-11 00:35:00|18.52|16.52|18.47|16.47|18.54|16.54|18.37|16.37|0
1668127200000|2022-11-11 00:40:00|18.48|16.48|18.45|16.45|18.54|16.54|18.41|16.41|0
1668127500000|2022-11-11 00:45:00|18.46|16.46|18.56|16.56|18.56|16.56|18.41|16.41|0
1668127800000|2022-11-11 00:50:00|18.57|16.57|18.65|16.65|18.72|16.72|18.56|16.56|0
1668128100000|2022-11-11 00:55:00|18.66|16.66|18.77|16.77|18.81|16.81|18.63|16.63|0
1668128400000|2022-11-11 01:00:00|18.79|16.79|18.98|16.98|19.01|17.01|18.72|16.72|0
1668128700000|2022-11-11 01:05:00|18.97|16.97|18.88|16.88|19.07|17.07|18.86|16.86|0
1668129000000|2022-11-11 01:10:00|18.9|16.9|18.74|16.74|18.9|16.9|18.61|16.61|0
1668129300000|2022-11-11 01:15:00|18.73|16.73|18.83|16.83|18.88|16.88|18.66|16.66|0
1668129600000|2022-11-11 01:20:00|18.86|16.86|18.88|16.88|19.06|17.06|18.85|16.85|0
1668129900000|2022-11-11 01:25:00|18.86|16.86|18.77|16.77|18.92|16.92|18.73|16.73|0
1668130200000|2022-11-11 01:30:00|18.79|16.79|18.38|16.38|18.79|16.79|18.38|16.38|0
1668130500000|2022-11-11 01:35:00|18.37|16.37|18.24|16.24|18.48|16.48|18.24|16.24|0
1668130800000|2022-11-11 01:40:00|18.26|16.26|18.26|16.26|18.33|16.33|18.1|16.1|0
1668131100000|2022-11-11 01:45:00|18.22|16.22|18.38|16.38|18.42|16.42|18.22|16.22|0
1668131400000|2022-11-11 01:50:00|18.37|16.37|18.15|16.15|18.42|16.42|18.13|16.13|0
1668131700000|2022-11-11 01:55:00|18.17|16.17|18.14|16.14|18.31|16.31|18.13|16.13|0
1668132000000|2022-11-11 02:00:00|18.19|16.19|18.31|16.31|18.33|16.33|18.18|16.18|0
1668132300000|2022-11-11 02:05:00|18.33|16.33|18.38|16.38|18.4|16.4|18.26|16.26|0
1668132600000|2022-11-11 02:10:00|18.37|16.37|18.31|16.31|18.44|16.44|18.27|16.27|0
1668132900000|2022-11-11 02:15:00|18.29|16.29|18.29|16.29|18.33|16.33|18.24|16.24|0
1668133200000|2022-11-11 02:20:00|18.28|16.28|18.34|16.34|18.43|16.43|18.27|16.27|0
1668133500000|2022-11-11 02:25:00|18.35|16.35|18.47|16.47|18.48|16.48|18.3|16.3|0
1668133800000|2022-11-11 02:30:00|18.49|16.49|18.71|16.71|18.74|16.74|18.49|16.49|0
1668134100000|2022-11-11 02:35:00|18.73|16.73|18.67|16.67|18.8|16.8|18.63|16.63|0
1668134400000|2022-11-11 02:40:00|18.65|16.65|18.5|16.5|18.67|16.67|18.5|16.5|0
1668134700000|2022-11-11 02:45:00|18.53|16.53|18.58|16.58|18.63|16.63|18.5|16.5|0
1668135000000|2022-11-11 02:50:00|18.59|16.59|18.38|16.38|18.59|16.59|18.38|16.38|0
1668135300000|2022-11-11 02:55:00|18.39|16.39|18.43|16.43|18.45|16.45|18.38|16.38|0
1668135600000|2022-11-11 03:00:00|18.44|16.44|18.23|16.23|18.45|16.45|18.19|16.19|0
1668135900000|2022-11-11 03:05:00|18.25|16.25|18.03|16.03|18.28|16.28|18.03|16.03|0
1668136200000|2022-11-11 03:10:00|18.05|16.05|18.14|16.14|18.18|16.18|18|16|0
1668136500000|2022-11-11 03:15:00|18.16|16.16|18.19|16.19|18.23|16.23|18.14|16.14|0
1668136800000|2022-11-11 03:20:00|18.16|16.16|18.25|16.25|18.27|16.27|18.08|16.08|0
1668137100000|2022-11-11 03:25:00|18.23|16.23|18.16|16.16|18.34|16.34|18.16|16.16|0
1668137400000|2022-11-11 03:30:00|18.17|16.17|18.14|16.14|18.23|16.23|18.07|16.07|0
1668137700000|2022-11-11 03:35:00|18.15|16.15|18.15|16.15|18.17|16.17|18.14|16.14|0
1668138000000|2022-11-11 03:40:00|18.14|16.14|18.17|16.17|18.21|16.21|18.1|16.1|0
1668138300000|2022-11-11 03:45:00|18.19|16.19|18.27|16.27|18.28|16.28|18.15|16.15|0
1668138600000|2022-11-11 03:50:00|18.26|16.26|18.24|16.24|18.3|16.3|18.2|16.2|0
1668138900000|2022-11-11 03:55:00|18.25|16.25|18.3|16.3|18.31|16.31|18.22|16.22|0
1668139200000|2022-11-11 04:00:00|18.27|16.27|18.2|16.2|18.33|16.33|18.2|16.2|0
1668139500000|2022-11-11 04:05:00|18.19|16.19|18.2|16.2|18.22|16.22|18.13|16.13|0
1668139800000|2022-11-11 04:10:00|18.19|16.19|18.37|16.37|18.37|16.37|18.19|16.19|0
1668140100000|2022-11-11 04:15:00|18.35|16.35|18.38|16.38|18.4|16.4|18.33|16.33|0
1668140400000|2022-11-11 04:20:00|18.4|16.4|18.4|16.4|18.42|16.42|18.36|16.36|0
1668140700000|2022-11-11 04:25:00|18.42|16.42|18.46|16.46|18.47|16.47|18.42|16.42|0
1668141000000|2022-11-11 04:30:00|18.45|16.45|18.53|16.53|18.53|16.53|18.45|16.45|0
1668141300000|2022-11-11 04:35:00|18.54|16.54|18.47|16.47|18.64|16.64|18.47|16.47|0
1668141600000|2022-11-11 04:40:00|18.49|16.49|18.78|16.78|18.8|16.8|18.48|16.48|0
1668141900000|2022-11-11 04:45:00|18.76|16.76|18.8|16.8|18.82|16.82|18.71|16.71|0
1668142200000|2022-11-11 04:50:00|18.79|16.79|18.71|16.71|18.84|16.84|18.69|16.69|0
1668142500000|2022-11-11 04:55:00|18.72|16.72|18.84|16.84|18.84|16.84|18.65|16.65|0
1668142800000|2022-11-11 05:00:00|18.82|16.82|18.68|16.68|18.82|16.82|18.6|16.6|0
1668143100000|2022-11-11 05:05:00|18.67|16.67|18.67|16.67|18.87|16.87|18.56|16.56|0
1668143400000|2022-11-11 05:10:00|18.69|16.69|18.78|16.78|18.78|16.78|18.6|16.6|0
1668143700000|2022-11-11 05:15:00|18.76|16.76|18.8|16.8|18.83|16.83|18.69|16.69|0
1668144000000|2022-11-11 05:20:00|18.78|16.78|18.89|16.89|18.93|16.93|18.78|16.78|0
1668144300000|2022-11-11 05:25:00|18.91|16.91|19.17|17.17|19.2|17.2|18.86|16.86|0
1668144600000|2022-11-11 05:30:00|19.19|17.19|19.37|17.37|19.43|17.43|19.19|17.19|0
1668144900000|2022-11-11 05:35:00|19.39|17.39|19.37|17.37|19.51|17.51|19.32|17.32|0
1668145200000|2022-11-11 05:40:00|19.35|17.35|19.46|17.46|19.47|17.47|19.26|17.26|0
1668145500000|2022-11-11 05:45:00|19.45|17.45|19.83|17.83|19.83|17.83|19.39|17.39|0
1668145800000|2022-11-11 05:50:00|19.8|17.8|19.91|17.91|19.99|17.99|19.72|17.72|0
1668146100000|2022-11-11 05:55:00|19.92|17.92|19.97|17.97|20.04|18.04|19.85|17.85|0
1668146400000|2022-11-11 06:00:00|19.91|17.91|20.12|18.12|20.15|18.15|19.87|17.87|0
1668146700000|2022-11-11 06:05:00|20.11|18.11|20.36|18.36|20.42|18.42|20.11|18.11|0
1668147000000|2022-11-11 06:10:00|20.38|18.38|19.96|17.96|20.42|18.42|19.91|17.91|0
1668147300000|2022-11-11 06:15:00|19.98|17.98|19.96|17.96|20.04|18.04|19.83|17.83|0
1668147600000|2022-11-11 06:20:00|19.94|17.94|19.86|17.86|19.96|17.96|19.83|17.83|0
1668147900000|2022-11-11 06:25:00|19.88|17.88|19.86|17.86|19.91|17.91|19.79|17.79|0
1668148200000|2022-11-11 06:30:00|19.85|17.85|19.94|17.94|19.94|17.94|19.78|17.78|0
1668148500000|2022-11-11 06:35:00|19.92|17.92|19.92|17.92|19.94|17.94|19.86|17.86|0
1668148800000|2022-11-11 06:40:00|19.94|17.94|19.94|17.94|19.96|17.96|19.89|17.89|0
1668149100000|2022-11-11 06:45:00|19.96|17.96|20.11|18.11|20.31|18.31|19.96|17.96|0
1668149400000|2022-11-11 06:50:00|20.13|18.13|20.19|18.19|20.25|18.25|20.08|18.08|0
1668149700000|2022-11-11 06:55:00|20.17|18.17|20.31|18.31|20.31|18.31|20.07|18.07|0
1668150000000|2022-11-11 07:00:00|20.29|18.29|19.94|17.94|20.29|18.29|19.8|17.8|0
1668150300000|2022-11-11 07:05:00|19.96|17.96|20.03|18.03|20.03|18.03|19.84|17.84|0
1668150600000|2022-11-11 07:10:00|20.02|18.02|20.58|18.58|20.71|18.71|19.88|17.88|0
1668150900000|2022-11-11 07:15:00|20.52|18.52|19.99|17.99|20.98|18.98|19.96|17.96|0
1668151200000|2022-11-11 07:20:00|20.01|18.01|19.93|17.93|20.17|18.17|19.84|17.84|0
1668151500000|2022-11-11 07:25:00|19.92|17.92|19.92|17.92|19.97|17.97|19.82|17.82|0
1668151800000|2022-11-11 07:30:00|19.91|17.91|20.11|18.11|20.27|18.27|19.91|17.91|0
1668152100000|2022-11-11 07:35:00|20.12|18.12|20.32|18.32|20.32|18.32|20.06|18.06|0
1668152400000|2022-11-11 07:40:00|20.33|18.33|20.34|18.34|20.4|18.4|20.26|18.26|0
1668152700000|2022-11-11 07:45:00|20.32|18.32|20.7|18.7|20.72|18.72|20.28|18.28|0
1668153000000|2022-11-11 07:50:00|20.68|18.68|20.75|18.75|20.8|18.8|20.66|18.66|0
1668153300000|2022-11-11 07:55:00|20.76|18.76|20.96|18.96|21.86|19.78|20.56|18.56|0
1668153600000|2022-11-11 08:00:00|20.95|18.95|20.39|18.39|20.95|18.95|20.18|18.18|0
1668153900000|2022-11-11 08:05:00|20.33|18.34|20.01|18.11|20.33|18.39|19.95|18.05|0
1668154200000|2022-11-11 08:10:00|19.99|18.09|20.13|18.22|20.13|18.22|19.89|18|0
1668154500000|2022-11-11 08:15:00|20.16|18.24|20.59|18.63|20.59|18.63|20.03|18.12|0
1668154800000|2022-11-11 08:20:00|20.55|18.59|20.59|18.63|20.65|18.68|20.26|18.33|0
1668155100000|2022-11-11 08:25:00|20.6|18.64|20.77|18.79|20.88|18.89|20.59|18.63|0
1668155400000|2022-11-11 08:30:00|20.76|18.78|20.4|18.46|20.78|18.8|20.38|18.44|0
1668155700000|2022-11-11 08:35:00|20.39|18.45|20.38|18.44|20.53|18.58|20.32|18.38|0
1668156000000|2022-11-11 08:40:00|20.34|18.4|20.5|18.55|20.54|18.59|20.32|18.38|0
1668156300000|2022-11-11 08:45:00|20.49|18.54|20.88|18.89|20.88|18.89|20.44|18.49|0
1668156600000|2022-11-11 08:50:00|20.86|18.87|20.96|18.97|21.24|19.22|20.84|18.85|0
1668156900000|2022-11-11 08:55:00|20.94|18.95|21.1|19.09|21.22|19.2|20.88|18.89|0
1668157200000|2022-11-11 09:00:00|21.09|19.08|20.67|18.7|21.09|19.08|20.65|18.68|0
1668157500000|2022-11-11 09:05:00|20.69|18.72|20.54|18.58|20.69|18.72|20.46|18.51|0
1668157800000|2022-11-11 09:10:00|20.56|18.6|20.24|18.31|20.58|18.62|20.24|18.31|0
1668158100000|2022-11-11 09:15:00|20.27|18.34|20.17|18.25|20.52|18.56|20.01|18.11|0
1668158400000|2022-11-11 09:20:00|20.21|18.28|20.08|18.17|20.23|18.3|19.98|18.08|0
1668158700000|2022-11-11 09:25:00|20.02|18.11|19.88|17.99|20.08|18.17|19.8|17.91|0
1668159000000|2022-11-11 09:30:00|19.9|18|19.82|17.93|19.96|18.06|19.74|17.86|0
1668159300000|2022-11-11 09:35:00|19.78|17.89|19.89|17.99|19.97|18.07|19.78|17.89|0
1668159600000|2022-11-11 09:40:00|19.9|18|20.01|18.1|20.02|18.11|19.84|17.95|0
1668159900000|2022-11-11 09:45:00|20.02|18.11|20.1|18.19|20.16|18.24|19.94|18.04|0
1668160200000|2022-11-11 09:50:00|20.11|18.2|19.94|18.04|20.14|18.22|19.92|18.02|0
1668160500000|2022-11-11 09:55:00|19.96|18.06|20.12|18.2|20.24|18.32|19.96|18.06|0
1668160800000|2022-11-11 10:00:00|20.1|18.18|20.26|18.33|20.43|18.48|20.08|18.17|0
1668161100000|2022-11-11 10:05:00|20.24|18.31|19.97|18.07|20.24|18.31|19.93|18.04|0
1668161400000|2022-11-11 10:10:00|20|18.09|20.09|18.17|20.12|18.2|19.77|17.89|0
1668161700000|2022-11-11 10:15:00|20.1|18.18|20.28|18.35|20.3|18.37|20.01|18.11|0
1668162000000|2022-11-11 10:20:00|20.29|18.36|19.93|18.03|20.3|18.37|19.92|18.02|0
1668162300000|2022-11-11 10:25:00|19.91|18.02|19.69|17.81|19.97|18.07|19.59|17.72|0
1668162600000|2022-11-11 10:30:00|19.71|17.83|19.83|17.94|19.89|18|19.69|17.81|0
1668162900000|2022-11-11 10:35:00|19.85|17.96|19.87|17.98|19.91|18.01|19.59|17.72|0
1668163200000|2022-11-11 10:40:00|19.85|17.96|19.52|17.67|19.85|17.96|19.52|17.67|0
1668163500000|2022-11-11 10:45:00|19.54|17.68|19.18|17.35|19.6|17.74|19.13|17.31|0
1668163800000|2022-11-11 10:50:00|19.19|17.36|19.3|17.46|19.33|17.49|19.13|17.31|0
1668164100000|2022-11-11 10:55:00|19.29|17.45|19.28|17.44|19.43|17.58|19.27|17.43|0
1668164400000|2022-11-11 11:00:00|19.29|17.45|19.09|17.27|19.35|17.51|19.04|17.23|0
1668164700000|2022-11-11 11:05:00|19.07|17.25|19.21|17.38|19.31|17.47|18.99|17.18|0
1668165000000|2022-11-11 11:10:00|19.19|17.36|19.23|17.4|19.29|17.45|19.17|17.34|0
1668165300000|2022-11-11 11:15:00|19.24|17.36|19.37|17.52|19.43|17.58|19.11|17.29|0
1668165600000|2022-11-11 11:20:00|19.35|17.5|19.44|17.59|19.46|17.61|19.27|17.43|0
1668165900000|2022-11-11 11:25:00|19.43|17.58|19.46|17.61|19.48|17.63|19.32|17.48|0
1668166200000|2022-11-11 11:30:00|19.48|17.63|19.64|17.77|19.68|17.81|19.46|17.61|0
1668166500000|2022-11-11 11:35:00|19.62|17.75|19.67|17.8|19.77|17.88|19.58|17.72|0
1668166800000|2022-11-11 11:40:00|19.68|17.81|19.48|17.63|19.74|17.86|19.48|17.63|0
1668167100000|2022-11-11 11:45:00|19.52|17.66|19.42|17.57|19.53|17.67|19.34|17.5|0
1668167400000|2022-11-11 11:50:00|19.44|17.59|19.72|17.84|19.72|17.84|19.42|17.57|0
1668167700000|2022-11-11 11:55:00|19.74|17.86|19.54|17.68|19.74|17.86|19.48|17.62|0
1668168000000|2022-11-11 12:00:00|19.56|17.7|19.58|17.71|19.64|17.77|19.26|17.43|0
1668168300000|2022-11-11 12:05:00|19.57|17.73|19.5|17.64|19.63|17.76|19.26|17.42|0
1668168600000|2022-11-11 12:10:00|19.48|17.62|19.18|17.35|19.48|17.62|19.16|17.33|0
1668168900000|2022-11-11 12:15:00|19.15|17.32|19.12|17.3|19.18|17.35|18.96|17.16|0
1668169200000|2022-11-11 12:20:00|19.14|17.32|19.16|17.33|19.2|17.37|19.02|17.21|0
1668169500000|2022-11-11 12:25:00|19.14|17.32|19.14|17.31|19.34|17.49|19.14|17.31|0
1668169800000|2022-11-11 12:30:00|19.12|17.3|19.49|17.64|19.54|17.67|18.96|17.15|0
1668170100000|2022-11-11 12:35:00|19.5|17.65|19.53|17.67|19.64|17.77|19.43|17.58|0
1668170400000|2022-11-11 12:40:00|19.55|17.69|19.35|17.51|19.55|17.69|19.29|17.46|0
1668170700000|2022-11-11 12:45:00|19.37|17.53|19.33|17.49|19.54|17.68|19.25|17.42|0
1668171000000|2022-11-11 12:50:00|19.35|17.51|19.43|17.58|19.55|17.69|19.23|17.4|0
1668171300000|2022-11-11 12:55:00|19.42|17.57|19.59|17.73|19.64|17.77|19.39|17.54|0
1668171600000|2022-11-11 13:00:00|19.57|17.71|19.63|17.76|19.65|17.78|19.39|17.54|0
1668171900000|2022-11-11 13:05:00|19.65|17.78|19.69|17.82|19.75|17.87|19.61|17.74|0
1668172200000|2022-11-11 13:10:00|19.73|17.85|19.49|17.63|19.75|17.87|19.45|17.6|0
1668172500000|2022-11-11 13:15:00|19.47|17.62|19.51|17.66|19.51|17.66|19.23|17.4|0
1668172800000|2022-11-11 13:20:00|19.53|17.67|19.37|17.53|19.57|17.71|19.33|17.49|0
1668173100000|2022-11-11 13:25:00|19.39|17.55|19.31|17.47|19.51|17.66|19.21|17.38|0
1668173400000|2022-11-11 13:30:00|19.33|17.49|19.17|17.35|19.35|17.51|19.01|17.2|0
1668173700000|2022-11-11 13:35:00|19.14|17.32|19.43|17.58|19.63|17.76|19.14|17.32|0
1668174000000|2022-11-11 13:40:00|19.41|17.56|19.76|17.88|19.76|17.88|19.11|17.29|0
1668174300000|2022-11-11 13:45:00|19.78|17.9|19.88|17.99|20.03|18.12|19.74|17.86|0
1668174600000|2022-11-11 13:50:00|19.86|17.97|20.02|18.12|20.02|18.12|19.76|17.88|0
1668174900000|2022-11-11 13:55:00|20.05|18.14|20.04|18.14|20.13|18.21|19.9|18.01|0
1668175200000|2022-11-11 14:00:00|20.07|18.15|19.88|17.99|20.09|18.17|19.86|17.97|0
1668175500000|2022-11-11 14:05:00|19.9|18.01|19.8|17.91|19.96|18.06|19.78|17.89|0
1668175800000|2022-11-11 14:10:00|19.78|17.89|19.4|17.55|19.78|17.89|19.38|17.53|0
1668176100000|2022-11-11 14:15:00|19.36|17.51|19.1|17.28|19.38|17.53|19.06|17.24|0
1668176400000|2022-11-11 14:20:00|19.12|17.3|18.77|16.97|19.12|17.3|18.77|16.97|0
1668176700000|2022-11-11 14:25:00|18.86|17.06|19.04|17.22|19.16|17.33|18.84|17.04|0
1668177000000|2022-11-11 14:30:00|19.12|17.3|19.06|17.24|19.38|17.53|18.38|16.58|0
1668177300000|2022-11-11 14:35:00|18.96|17.16|18.48|16.68|19.3|17.46|18.48|16.68|0
1668177600000|2022-11-11 14:40:00|18.41|16.61|17.69|15.89|18.48|16.68|17.32|15.52|0
1668177900000|2022-11-11 14:45:00|17.81|16.01|19.19|17.36|19.25|17.41|17.81|16.01|0
1668178200000|2022-11-11 14:50:00|19.17|17.34|19.03|17.22|19.58|17.72|19.03|17.22|0
1668178500000|2022-11-11 14:55:00|19.07|17.25|18.85|17.05|19.44|17.59|18.71|16.91|0
1668178800000|2022-11-11 15:00:00|18.83|17.03|18.49|16.69|19.45|17.6|17.83|16.03|0
1668179100000|2022-11-11 15:05:00|18.51|16.71|18.38|16.58|19.31|17.47|18.02|16.22|0
1668179400000|2022-11-11 15:10:00|18.4|16.6|19.33|17.49|19.51|17.65|18.34|16.54|0
1668179700000|2022-11-11 15:15:00|19.35|17.51|19.75|17.87|19.94|18.04|19.35|17.51|0
1668180000000|2022-11-11 15:20:00|19.77|17.89|19.83|17.95|20.27|18.34|19.69|17.82|0
1668180300000|2022-11-11 15:25:00|19.79|17.91|19.81|17.93|20.12|18.2|19.61|17.74|0
1668180600000|2022-11-11 15:30:00|19.9|18|20.63|18.66|20.76|18.78|19.53|17.67|0
1668180900000|2022-11-11 15:35:00|20.69|18.72|20.4|18.46|20.8|18.82|20.01|18.11|0
1668181200000|2022-11-11 15:40:00|20.36|18.42|18.81|17.01|20.42|18.48|18.46|16.66|0
1668181500000|2022-11-11 15:45:00|18.87|17.07|19.46|17.61|19.46|17.61|18.81|17.01|0
1668181800000|2022-11-11 15:50:00|19.48|17.63|18.82|17.02|19.61|17.74|18.82|17.02|0
1668182100000|2022-11-11 15:55:00|18.78|16.98|18.57|16.77|18.8|17|18.46|16.66|0
1668182400000|2022-11-11 16:00:00|18.59|16.79|18.97|17.16|19.15|17.32|18.59|16.79|0
1668182700000|2022-11-11 16:05:00|19.01|17.2|17.72|15.92|19.05|17.23|17.46|15.66|0
1668183000000|2022-11-11 16:10:00|17.74|15.94|17.54|15.74|17.81|16.01|17.42|15.62|0
1668183300000|2022-11-11 16:15:00|17.51|15.71|17.9|16.1|17.9|16.1|17.26|15.46|0
1668183600000|2022-11-11 16:20:00|17.86|16.06|17.47|15.67|17.94|16.14|17.33|15.53|0
1668183900000|2022-11-11 16:25:00|17.46|15.66|16.99|15.19|17.69|15.89|16.99|15.19|0
1668184200000|2022-11-11 16:30:00|16.97|15.17|17.19|15.39|17.49|15.69|16.83|15.03|0
1668184500000|2022-11-11 16:35:00|17.24|15.44|17.33|15.53|17.63|15.83|17.23|15.43|0
1668184800000|2022-11-11 16:40:00|17.28|15.48|17.65|15.85|17.82|16.02|17.24|15.44|0
1668185100000|2022-11-11 16:45:00|17.61|15.81|17.86|16.06|17.86|16.06|17.29|15.49|0
1668185400000|2022-11-11 16:50:00|17.84|16.04|17.77|15.97|18.07|16.27|17.7|15.9|0
1668185700000|2022-11-11 16:55:00|17.75|15.95|17.75|15.95|18|16.2|17.59|15.79|0
1668186000000|2022-11-11 17:00:00|17.66|15.86|17.75|15.95|17.77|15.97|17.38|15.58|0
1668186300000|2022-11-11 17:05:00|17.77|15.97|17.73|15.93|17.78|15.98|17.41|15.61|0
1668186600000|2022-11-11 17:10:00|17.75|15.95|18.43|16.63|18.48|16.68|17.74|15.94|0
1668186900000|2022-11-11 17:15:00|18.39|16.59|18.23|16.43|18.65|16.85|18.19|16.39|0
1668187200000|2022-11-11 17:20:00|18.25|16.45|18.26|16.46|18.32|16.52|18.08|16.28|0
1668187500000|2022-11-11 17:25:00|18.28|16.48|18.24|16.44|18.34|16.54|18.14|16.34|0
1668187800000|2022-11-11 17:30:00|18.23|16.43|18.12|16.32|18.56|16.76|18.03|16.23|0
1668188100000|2022-11-11 17:35:00|18.1|16.3|17.6|15.8|18.33|16.53|17.6|15.8|0
1668188400000|2022-11-11 17:40:00|17.58|15.78|17.7|15.9|17.71|15.91|17.35|15.55|0
1668188700000|2022-11-11 17:45:00|17.69|15.89|17.65|15.85|17.88|16.08|17.58|15.78|0
1668189000000|2022-11-11 17:50:00|17.67|15.87|17.87|16.07|17.88|16.08|17.6|15.8|0
1668189300000|2022-11-11 17:55:00|17.88|16.08|17.96|16.16|18.28|16.48|17.88|16.08|0
1668189600000|2022-11-11 18:00:00|17.99|16.19|18.32|16.52|18.41|16.61|17.99|16.19|0
1668189900000|2022-11-11 18:05:00|18.3|16.5|18.54|16.74|18.58|16.78|18.25|16.45|0
1668190200000|2022-11-11 18:10:00|18.56|16.76|18.48|16.68|18.82|17.02|18.48|16.68|0
1668190500000|2022-11-11 18:15:00|18.5|16.7|18.83|17.03|18.93|17.13|18.46|16.66|0
1668190800000|2022-11-11 18:20:00|18.8|17|18.97|17.16|18.97|17.16|18.63|16.83|0
1668191100000|2022-11-11 18:25:00|19.03|17.22|19.17|17.34|19.19|17.36|18.82|17.02|0
1668191400000|2022-11-11 18:30:00|19.21|17.38|19.43|17.58|19.49|17.63|19.09|17.27|0
1668191700000|2022-11-11 18:35:00|19.41|17.56|19.01|17.2|19.45|17.6|18.78|16.98|0
1668192000000|2022-11-11 18:40:00|19.03|17.22|19.09|17.27|19.23|17.4|18.81|17.01|0
1668192300000|2022-11-11 18:45:00|19.11|17.29|18.71|16.91|19.11|17.29|18.61|16.81|0
1668192600000|2022-11-11 18:50:00|18.73|16.93|18.95|17.15|19.03|17.22|18.69|16.89|0
1668192900000|2022-11-11 18:55:00|18.93|17.13|19.01|17.2|19.11|17.29|18.84|17.04|0
1668193200000|2022-11-11 19:00:00|19.03|17.22|19.13|17.31|19.13|17.31|18.78|16.98|0
1668193500000|2022-11-11 19:05:00|19.09|17.27|19.19|17.36|19.35|17.51|18.95|17.15|0
1668193800000|2022-11-11 19:10:00|19.15|17.33|19.03|17.22|19.25|17.42|18.87|17.07|0
1668194100000|2022-11-11 19:15:00|19.01|17.2|18.76|16.96|19.03|17.22|18.63|16.83|0
1668194400000|2022-11-11 19:20:00|18.78|16.98|19.28|17.44|19.31|17.47|18.76|16.96|0
1668194700000|2022-11-11 19:25:00|19.27|17.43|19.51|17.65|19.55|17.69|19.15|17.33|0
1668195000000|2022-11-11 19:30:00|19.49|17.64|19.63|17.76|19.7|17.82|19.41|17.56|0
1668195300000|2022-11-11 19:35:00|19.66|17.78|19.67|17.8|19.68|17.8|19.47|17.62|0
1668195600000|2022-11-11 19:40:00|19.7|17.82|19.8|17.91|19.86|17.97|19.61|17.75|0
1668195900000|2022-11-11 19:45:00|19.78|17.89|19.55|17.69|19.86|17.97|19.51|17.65|0
1668196200000|2022-11-11 19:50:00|19.59|17.73|19.73|17.85|19.8|17.91|19.47|17.61|0
1668196500000|2022-11-11 19:55:00|19.76|17.87|19.86|17.97|19.96|18.06|19.57|17.71|0
1668196800000|2022-11-11 20:00:00|19.9|18|19.31|17.47|19.9|18|19.26|17.43|0
1668197100000|2022-11-11 20:05:00|19.33|17.48|18.88|17.08|19.45|17.59|18.83|17.03|0
1668197400000|2022-11-11 20:10:00|18.9|17.1|18.62|16.82|18.94|17.14|18.42|16.62|0
1668197700000|2022-11-11 20:15:00|18.58|16.78|18.81|17.01|18.86|17.06|18.36|16.56|0
1668198000000|2022-11-11 20:20:00|18.83|17.03|18.86|17.06|19.08|17.26|18.73|16.93|0
1668198300000|2022-11-11 20:25:00|18.85|17.05|19.28|17.45|19.44|17.59|18.81|17.01|0
1668198600000|2022-11-11 20:30:00|19.3|17.46|18.5|16.7|19.61|17.74|18.48|16.68|0
1668198900000|2022-11-11 20:35:00|18.46|16.66|18.26|16.46|18.48|16.68|17.9|16.1|0
1668199200000|2022-11-11 20:40:00|18.23|16.43|18.5|16.7|18.52|16.72|18.21|16.41|0
1668199500000|2022-11-11 20:45:00|18.45|16.65|18.65|16.85|18.65|16.85|18.45|16.65|0
1668199800000|2022-11-11 20:50:00|18.78|16.98|18.58|16.78|18.84|17.04|18.32|16.52|0
1668200100000|2022-11-11 20:55:00|18.54|16.74|18.15|16.35|18.54|16.74|18.02|16.22|0
1668200400000|2022-11-11 21:00:00|18.32|16.52|18.35|16.55|18.39|16.59|17.89|16.09|0
1668200700000|2022-11-11 21:05:00|18.37|16.57|17.91|16.11|18.42|16.62|17.84|16.04|0
1668201000000|2022-11-11 21:10:00|17.89|16.09|18.02|16.22|18.04|16.24|17.82|16.02|0
1668388500000|2022-11-14 01:15:00|17.52|15.52|17.56|15.56|17.56|15.56|17.5|15.5|0
1668388800000|2022-11-14 01:20:00|17.54|15.54|17.33|15.33|17.57|15.57|17.32|15.32|0
1668389100000|2022-11-14 01:25:00|17.32|15.32|17.32|15.32|17.38|15.38|17.18|15.18|0
1668389400000|2022-11-14 01:30:00|17.31|15.31|17.34|15.34|17.39|15.39|17.16|15.16|0
1668389700000|2022-11-14 01:35:00|17.35|15.35|17.14|15.14|17.37|15.37|17.09|15.09|0
1668390000000|2022-11-14 01:40:00|17.15|15.15|17.11|15.11|17.18|15.18|17.02|15.02|0
1668390300000|2022-11-14 01:45:00|17.09|15.09|17.08|15.08|17.16|15.16|17.06|15.06|0
1668390600000|2022-11-14 01:50:00|17.09|15.09|17.04|15.04|17.13|15.13|17|15|0
1668390900000|2022-11-14 01:55:00|17.06|15.06|17.09|15.09|17.15|15.15|16.97|14.97|0
1668391200000|2022-11-14 02:00:00|17.11|15.11|17.07|15.07|17.18|15.18|17.02|15.02|0
1668391500000|2022-11-14 02:05:00|17.06|15.06|16.83|14.83|17.06|15.06|16.81|14.81|0
1668391800000|2022-11-14 02:10:00|16.85|14.85|16.86|14.86|16.93|14.93|16.83|14.83|0
1668392100000|2022-11-14 02:15:00|16.88|14.88|16.92|14.92|16.93|14.93|16.85|14.85|0
1668392400000|2022-11-14 02:20:00|16.9|14.9|17|15|17.02|15.02|16.88|14.88|0
1668392700000|2022-11-14 02:25:00|17.02|15.02|16.97|14.97|17.02|15.02|16.9|14.9|0
1668393000000|2022-11-14 02:30:00|16.98|14.98|17|15|17.05|15.05|16.97|14.97|0
1668393300000|2022-11-14 02:35:00|17.02|15.02|16.98|14.98|17.07|15.07|16.95|14.95|0
1668393600000|2022-11-14 02:40:00|17|15|17.01|15.01|17.05|15.05|16.98|14.98|0
1668393900000|2022-11-14 02:45:00|17|15|17.05|15.05|17.12|15.12|17|15|0
1668394200000|2022-11-14 02:50:00|17.03|15.03|17.15|15.15|17.17|15.17|17.03|15.03|0
1668394500000|2022-11-14 02:55:00|17.17|15.17|17.22|15.22|17.26|15.26|17.13|15.13|0
1668394800000|2022-11-14 03:00:00|17.24|15.24|17.22|15.22|17.29|15.29|17.21|15.21|0
1668395100000|2022-11-14 03:05:00|17.21|15.21|17.14|15.14|17.24|15.24|17.08|15.08|0
1668395400000|2022-11-14 03:10:00|17.15|15.15|17.28|15.28|17.28|15.28|17.1|15.1|0
1668395700000|2022-11-14 03:15:00|17.29|15.29|17.17|15.17|17.29|15.29|17.17|15.17|0
1668396000000|2022-11-14 03:20:00|17.15|15.15|17.29|15.29|17.31|15.31|17.15|15.15|0
1668396300000|2022-11-14 03:25:00|17.31|15.31|17.34|15.34|17.34|15.34|17.22|15.22|0
1668396600000|2022-11-14 03:30:00|17.33|15.33|17.29|15.29|17.33|15.33|17.23|15.23|0
1668396900000|2022-11-14 03:35:00|17.3|15.3|17.33|15.33|17.36|15.36|17.27|15.27|0
1668397200000|2022-11-14 03:40:00|17.32|15.32|17.22|15.22|17.34|15.34|17.21|15.21|0
1668397500000|2022-11-14 03:45:00|17.24|15.24|17.24|15.24|17.25|15.25|17.18|15.18|0
1668397800000|2022-11-14 03:50:00|17.25|15.25|17.2|15.2|17.28|15.28|17.17|15.17|0
1668398100000|2022-11-14 03:55:00|17.19|15.19|17.3|15.3|17.31|15.31|17.18|15.18|0
1668398400000|2022-11-14 04:00:00|17.31|15.31|17.15|15.15|17.31|15.31|17.13|15.13|0
1668398700000|2022-11-14 04:05:00|17.16|15.16|17.16|15.16|17.16|15.16|17.06|15.06|0
1668399000000|2022-11-14 04:10:00|17.2|15.2|17.11|15.11|17.2|15.2|17.1|15.1|0
1668399300000|2022-11-14 04:15:00|17.1|15.1|17.01|15.01|17.2|15.2|16.98|14.98|0
1668399600000|2022-11-14 04:20:00|16.99|14.99|17|15|17.04|15.04|16.94|14.94|0
1668399900000|2022-11-14 04:25:00|16.99|14.99|17.01|15.01|17.07|15.07|16.97|14.97|0
1668400200000|2022-11-14 04:30:00|17.02|15.02|16.99|14.99|17.11|15.11|16.97|14.97|0
1668400500000|2022-11-14 04:35:00|17|15|17.11|15.11|17.11|15.11|16.99|14.99|0
1668400800000|2022-11-14 04:40:00|17.09|15.09|17.1|15.1|17.11|15.11|17.05|15.05|0
1668401100000|2022-11-14 04:45:00|17.09|15.09|17.09|15.09|17.11|15.11|17.05|15.05|0
1668401400000|2022-11-14 04:50:00|17.11|15.11|17.14|15.14|17.15|15.15|17.07|15.07|0
1668401700000|2022-11-14 04:55:00|17.12|15.12|17.1|15.1|17.16|15.16|17.09|15.09|0
1668402000000|2022-11-14 05:00:00|17.12|15.12|17.09|15.09|17.15|15.15|17.03|15.03|0
1668402300000|2022-11-14 05:05:00|17.1|15.1|17.02|15.02|17.1|15.1|16.98|14.98|0
1668402600000|2022-11-14 05:10:00|17|15|17.09|15.09|17.1|15.1|16.98|14.98|0
1668402900000|2022-11-14 05:15:00|17.1|15.1|17.17|15.17|17.21|15.21|17.1|15.1|0
1668403200000|2022-11-14 05:20:00|17.18|15.18|17.01|15.01|17.19|15.19|17|15|0
1668403500000|2022-11-14 05:25:00|17|15|16.91|14.91|17.08|15.08|16.91|14.91|0
1668403800000|2022-11-14 05:30:00|16.93|14.93|16.93|14.93|17|15|16.91|14.91|0
1668404100000|2022-11-14 05:35:00|16.91|14.91|16.84|14.84|16.93|14.93|16.79|14.79|0
1668404400000|2022-11-14 05:40:00|16.82|14.82|16.82|14.82|16.87|14.87|16.79|14.79|0
1668404700000|2022-11-14 05:45:00|16.8|14.8|16.82|14.82|16.87|14.87|16.79|14.79|0
1668405000000|2022-11-14 05:50:00|16.84|14.84|16.82|14.82|16.91|14.91|16.79|14.79|0
1668405300000|2022-11-14 05:55:00|16.8|14.8|16.64|14.64|16.82|14.82|16.63|14.63|0
1668405600000|2022-11-14 06:00:00|16.65|14.65|16.66|14.66|16.75|14.75|16.6|14.6|0
1668405900000|2022-11-14 06:05:00|16.67|14.67|16.8|14.8|16.85|14.85|16.63|14.63|0
1668406200000|2022-11-14 06:10:00|16.82|14.82|16.74|14.74|16.85|14.85|16.71|14.71|0
1668406500000|2022-11-14 06:15:00|16.75|14.75|16.82|14.82|16.82|14.82|16.7|14.7|0
1668406800000|2022-11-14 06:20:00|16.81|14.81|16.78|14.78|16.81|14.81|16.73|14.73|0
1668407100000|2022-11-14 06:25:00|16.8|14.8|16.73|14.73|16.8|14.8|16.71|14.71|0
1668407400000|2022-11-14 06:30:00|16.75|14.75|16.74|14.74|16.77|14.77|16.69|14.69|0
1668407700000|2022-11-14 06:35:00|16.73|14.73|16.7|14.7|16.78|14.78|16.7|14.7|0
1668408000000|2022-11-14 06:40:00|16.72|14.72|16.85|14.85|16.85|14.85|16.72|14.72|0
1668408300000|2022-11-14 06:45:00|16.87|14.87|16.87|14.87|16.9|14.9|16.81|14.81|0
1668408600000|2022-11-14 06:50:00|16.88|14.88|16.92|14.92|16.99|14.99|16.85|14.85|0
1668408900000|2022-11-14 06:55:00|16.93|14.93|17.11|15.11|17.13|15.13|16.93|14.93|0
1668409200000|2022-11-14 07:00:00|17.09|15.09|17.16|15.16|17.2|15.2|17.02|15.02|0
1668409500000|2022-11-14 07:05:00|17.14|15.14|17.12|15.12|17.25|15.25|17.08|15.08|0
1668409800000|2022-11-14 07:10:00|17.11|15.11|17.27|15.27|17.27|15.27|17.07|15.07|0
1668410100000|2022-11-14 07:15:00|17.28|15.28|17.21|15.21|17.28|15.28|17.17|15.17|0
1668410400000|2022-11-14 07:20:00|17.22|15.22|17.33|15.33|17.37|15.37|17.21|15.21|0
1668410700000|2022-11-14 07:25:00|17.32|15.32|17.17|15.17|17.34|15.34|17.1|15.1|0
1668411000000|2022-11-14 07:30:00|17.19|15.19|17.28|15.28|17.28|15.28|17.12|15.12|0
1668411300000|2022-11-14 07:35:00|17.29|15.29|17.24|15.24|17.37|15.37|17.21|15.21|0
1668411600000|2022-11-14 07:40:00|17.23|15.23|17.17|15.17|17.23|15.23|17.12|15.12|0
1668411900000|2022-11-14 07:45:00|17.21|15.21|17.18|15.18|17.24|15.24|17.07|15.07|0
1668412200000|2022-11-14 07:50:00|17.17|15.17|17.03|15.03|17.17|15.17|17.01|15.01|0
1668412500000|2022-11-14 07:55:00|17.05|15.05|17.12|15.12|17.12|15.12|16.97|14.97|0
1668412800000|2022-11-14 08:00:00|17.1|15.1|17.31|15.31|17.38|15.38|17.05|15.05|0
1668413100000|2022-11-14 08:05:00|17.25|15.45|17.02|15.22|17.25|15.45|16.84|15.04|0
1668413400000|2022-11-14 08:10:00|16.98|15.18|17.39|15.59|17.41|15.61|16.93|15.13|0
1668413700000|2022-11-14 08:15:00|17.37|15.57|17.39|15.59|17.44|15.64|17.19|15.39|0
1668414000000|2022-11-14 08:20:00|17.42|15.62|17.22|15.42|17.48|15.68|17.22|15.42|0
1668414300000|2022-11-14 08:25:00|17.23|15.43|17.05|15.25|17.31|15.51|16.98|15.18|0
1668414600000|2022-11-14 08:30:00|17.07|15.27|17|15.2|17.21|15.41|16.94|15.14|0
1668414900000|2022-11-14 08:35:00|16.98|15.18|16.93|15.13|17.07|15.27|16.82|15.02|0
1668415200000|2022-11-14 08:40:00|16.94|15.14|17.17|15.37|17.21|15.41|16.94|15.14|0
1668415500000|2022-11-14 08:45:00|17.19|15.39|17.19|15.39|17.22|15.42|17.14|15.34|0
1668415800000|2022-11-14 08:50:00|17.17|15.37|17.26|15.46|17.31|15.51|17.13|15.33|0
1668416100000|2022-11-14 08:55:00|17.28|15.48|17.2|15.4|17.4|15.6|17.13|15.33|0
1668416400000|2022-11-14 09:00:00|17.22|15.42|16.78|14.98|17.24|15.44|16.78|14.98|0
1668416700000|2022-11-14 09:05:00|16.75|14.95|16.61|14.81|16.82|15.02|16.59|14.79|0
1668417000000|2022-11-14 09:10:00|16.59|14.79|16.58|14.78|16.66|14.86|16.55|14.75|0
1668417300000|2022-11-14 09:15:00|16.61|14.81|16.52|14.72|16.73|14.93|16.42|14.62|0
1668417600000|2022-11-14 09:20:00|16.53|14.73|16.39|14.59|16.54|14.74|16.39|14.59|0
1668417900000|2022-11-14 09:25:00|16.35|14.55|16.46|14.66|16.47|14.67|16.24|14.44|0
1668418200000|2022-11-14 09:30:00|16.47|14.67|16.42|14.62|16.52|14.72|16.37|14.57|0
1668418500000|2022-11-14 09:35:00|16.44|14.64|16.58|14.78|16.69|14.89|16.4|14.6|0
1668418800000|2022-11-14 09:40:00|16.59|14.79|16.75|14.95|16.8|15|16.52|14.72|0
1668419100000|2022-11-14 09:45:00|16.76|14.96|16.52|14.72|16.76|14.96|16.48|14.68|0
1668419400000|2022-11-14 09:50:00|16.5|14.7|16.62|14.82|16.62|14.82|16.37|14.57|0
1668419700000|2022-11-14 09:55:00|16.61|14.81|16.33|14.53|16.62|14.82|16.3|14.5|0
1668420000000|2022-11-14 10:00:00|16.32|14.52|16.3|14.5|16.45|14.65|16.17|14.37|0
1668420300000|2022-11-14 10:05:00|16.32|14.52|16.45|14.65|16.5|14.7|16.28|14.48|0
1668420600000|2022-11-14 10:10:00|16.47|14.67|16.64|14.84|16.67|14.87|16.47|14.67|0
1668420900000|2022-11-14 10:15:00|16.62|14.82|16.59|14.79|16.72|14.92|16.55|14.75|0
1668421200000|2022-11-14 10:20:00|16.6|14.8|16.62|14.82|16.69|14.89|16.57|14.77|0
1668421500000|2022-11-14 10:25:00|16.64|14.84|16.76|14.96|16.76|14.96|16.62|14.82|0
1668421800000|2022-11-14 10:30:00|16.77|14.97|16.61|14.81|16.77|14.97|16.58|14.78|0
1668422100000|2022-11-14 10:35:00|16.6|14.8|17.12|15.32|17.35|15.55|16.49|14.69|0
1668422400000|2022-11-14 10:40:00|17.1|15.3|17.12|15.32|17.25|15.45|17.07|15.27|0
1668422700000|2022-11-14 10:45:00|17.14|15.34|17.14|15.34|17.19|15.39|17.02|15.22|0
1668423000000|2022-11-14 10:50:00|17.12|15.32|17.07|15.27|17.21|15.41|17.07|15.27|0
1668423300000|2022-11-14 10:55:00|17.09|15.29|17.33|15.53|17.33|15.53|17.09|15.29|0
1668423600000|2022-11-14 11:00:00|17.3|15.5|17.19|15.39|17.32|15.52|17.18|15.38|0
1668423900000|2022-11-14 11:05:00|17.17|15.37|17.16|15.36|17.29|15.49|17.12|15.32|0
1668424200000|2022-11-14 11:10:00|17.17|15.37|17.15|15.35|17.24|15.44|17.12|15.32|0
1668424500000|2022-11-14 11:15:00|17.17|15.37|17.35|15.55|17.37|15.57|17.1|15.3|0
1668424800000|2022-11-14 11:20:00|17.37|15.57|17.21|15.41|17.4|15.6|17.21|15.41|0
1668425100000|2022-11-14 11:25:00|17.22|15.42|17.35|15.55|17.36|15.56|17.21|15.41|0
1668425400000|2022-11-14 11:30:00|17.33|15.53|17.48|15.68|17.51|15.71|17.28|15.48|0
1668425700000|2022-11-14 11:35:00|17.47|15.67|17.54|15.74|17.54|15.74|17.47|15.67|0
1668426000000|2022-11-14 11:40:00|17.53|15.73|17.52|15.72|17.6|15.8|17.49|15.69|0
1668426300000|2022-11-14 11:45:00|17.54|15.74|17.4|15.6|17.58|15.78|17.38|15.58|0
1668426600000|2022-11-14 11:50:00|17.41|15.61|17.27|15.47|17.45|15.65|17.27|15.47|0
1668426900000|2022-11-14 11:55:00|17.29|15.49|17.33|15.53|17.38|15.58|17.22|15.42|0
1668427200000|2022-11-14 12:00:00|17.31|15.51|17.27|15.47|17.38|15.58|17.2|15.4|0
1668427500000|2022-11-14 12:05:00|17.25|15.45|17.36|15.56|17.45|15.65|17.24|15.44|0
1668427800000|2022-11-14 12:10:00|17.37|15.57|17.43|15.63|17.48|15.68|17.25|15.45|0
1668428100000|2022-11-14 12:15:00|17.41|15.61|17.43|15.63|17.47|15.67|17.38|15.58|0
1668428400000|2022-11-14 12:20:00|17.44|15.64|17.55|15.75|17.57|15.77|17.36|15.56|0
1668428700000|2022-11-14 12:25:00|17.54|15.74|17.61|15.81|17.62|15.82|17.5|15.7|0
1668429000000|2022-11-14 12:30:00|17.62|15.82|17.59|15.79|17.62|15.82|17.52|15.72|0
1668429300000|2022-11-14 12:35:00|17.61|15.81|17.52|15.72|17.7|15.9|17.51|15.71|0
1668429600000|2022-11-14 12:40:00|17.53|15.73|17.69|15.89|17.78|15.98|17.53|15.73|0
1668429900000|2022-11-14 12:45:00|17.68|15.88|17.66|15.86|17.71|15.91|17.57|15.77|0
1668430200000|2022-11-14 12:50:00|17.64|15.84|17.64|15.84|17.68|15.88|17.62|15.82|0
1668430500000|2022-11-14 12:55:00|17.6|15.8|17.75|15.95|17.76|15.96|17.6|15.8|0
1668430800000|2022-11-14 13:00:00|17.73|15.93|17.44|15.64|17.73|15.93|17.37|15.57|0
1668431100000|2022-11-14 13:05:00|17.42|15.62|17.58|15.78|17.6|15.8|17.42|15.62|0
1668431400000|2022-11-14 13:10:00|17.57|15.77|17.74|15.94|17.76|15.96|17.49|15.69|0
1668431700000|2022-11-14 13:15:00|17.76|15.96|17.91|16.11|17.93|16.13|17.64|15.84|0
1668432000000|2022-11-14 13:20:00|17.87|16.07|17.78|15.98|17.93|16.13|17.76|15.96|0
1668432300000|2022-11-14 13:25:00|17.76|15.96|17.21|15.41|17.78|15.98|17.14|15.34|0
1668432600000|2022-11-14 13:30:00|17.19|15.39|17.4|15.6|17.41|15.61|17.16|15.36|0
1668432900000|2022-11-14 13:35:00|17.38|15.58|17.36|15.56|17.47|15.67|17.31|15.51|0
1668433200000|2022-11-14 13:40:00|17.37|15.57|17.24|15.44|17.41|15.61|17.18|15.38|0
1668433500000|2022-11-14 13:45:00|17.22|15.42|17.13|15.33|17.25|15.45|17.11|15.31|0
1668433800000|2022-11-14 13:50:00|17.11|15.31|17.13|15.33|17.22|15.42|17.02|15.22|0
1668434100000|2022-11-14 13:55:00|17.11|15.31|17.01|15.21|17.13|15.33|16.88|15.08|0
1668434400000|2022-11-14 14:00:00|17.02|15.22|17.37|15.57|17.37|15.57|17.02|15.22|0
1668434700000|2022-11-14 14:05:00|17.36|15.56|17.3|15.5|17.36|15.56|17.21|15.41|0
1668435000000|2022-11-14 14:10:00|17.29|15.49|17.18|15.38|17.34|15.54|17.16|15.36|0
1668435300000|2022-11-14 14:15:00|17.14|15.34|17.05|15.25|17.2|15.4|17|15.2|0
1668435600000|2022-11-14 14:20:00|16.99|15.19|16.93|15.13|17.04|15.24|16.83|15.03|0
1668435900000|2022-11-14 14:25:00|16.9|15.1|16.72|14.92|16.95|15.15|16.66|14.86|0
1668436200000|2022-11-14 14:30:00|16.79|14.99|16.91|15.11|17.37|15.57|16.6|14.8|0
1668436500000|2022-11-14 14:35:00|16.93|15.13|17.49|15.69|17.49|15.69|16.83|15.03|0
1668436800000|2022-11-14 14:40:00|17.42|15.62|16.26|14.46|17.53|15.73|16.16|14.36|0
1668437100000|2022-11-14 14:45:00|16.23|14.43|16.08|14.28|16.4|14.6|15.68|13.88|0
1668437400000|2022-11-14 14:50:00|16.1|14.3|16.23|14.43|16.42|14.62|16.08|14.28|0
1668437700000|2022-11-14 14:55:00|16.28|14.48|16.21|14.41|16.47|14.67|16.09|14.29|0
1668438000000|2022-11-14 15:00:00|16.28|14.48|16.53|14.73|16.76|14.96|16.26|14.46|0
1668438300000|2022-11-14 15:05:00|16.52|14.72|16.86|15.06|16.98|15.18|16.33|14.53|0
1668438600000|2022-11-14 15:10:00|16.9|15.1|17.02|15.22|17.14|15.34|16.71|14.91|0
1668438900000|2022-11-14 15:15:00|17.04|15.24|17.18|15.38|17.5|15.7|17.04|15.24|0
1668439200000|2022-11-14 15:20:00|17.19|15.39|16.88|15.08|17.98|16.18|16.66|14.86|0
1668439500000|2022-11-14 15:25:00|16.86|15.06|16.67|14.87|16.93|15.13|16.45|14.65|0
1668439800000|2022-11-14 15:30:00|16.69|14.89|16.92|15.12|17.07|15.27|16.55|14.75|0
1668440100000|2022-11-14 15:35:00|16.97|15.17|16.91|15.11|16.97|15.17|16.67|14.87|0
1668440400000|2022-11-14 15:40:00|16.93|15.13|16.95|15.15|17.27|15.47|16.9|15.1|0
1668440700000|2022-11-14 15:45:00|16.98|15.18|16.79|14.99|17|15.2|16.77|14.97|0
1668441000000|2022-11-14 15:50:00|16.77|14.97|17|15.2|17.04|15.24|16.67|14.87|0
1668441300000|2022-11-14 15:55:00|16.97|15.17|17.07|15.27|17.3|15.5|16.91|15.11|0
1668441600000|2022-11-14 16:00:00|17.04|15.24|16.65|14.85|17.16|15.36|16.56|14.76|0
1668441900000|2022-11-14 16:05:00|16.69|14.89|16.75|14.95|16.86|15.06|16.51|14.71|0
1668442200000|2022-11-14 16:10:00|16.74|14.94|16.08|14.28|16.74|14.94|16.02|14.22|0
1668442500000|2022-11-14 16:15:00|16.09|14.29|16.1|14.3|16.34|14.54|15.85|14.05|0
1668442800000|2022-11-14 16:20:00|16.12|14.32|16.25|14.45|16.37|14.57|16.07|14.27|0
1668443100000|2022-11-14 16:25:00|16.24|14.44|15.87|14.07|16.4|14.6|15.81|14.01|0
1668443400000|2022-11-14 16:30:00|15.85|14.05|16.63|14.83|16.68|14.88|15.73|13.93|0
1668443700000|2022-11-14 16:35:00|16.71|14.91|16.63|14.83|16.91|15.11|16.58|14.78|0
1668444000000|2022-11-14 16:40:00|16.64|14.84|16.64|14.84|16.8|15|16.52|14.72|0
1668444300000|2022-11-14 16:45:00|16.66|14.86|16.82|15.02|16.97|15.17|16.64|14.84|0
1668444600000|2022-11-14 16:50:00|16.8|15|16.5|14.7|16.92|15.12|16.42|14.62|0
1668444900000|2022-11-14 16:55:00|16.54|14.74|16.57|14.77|16.64|14.84|16.37|14.57|0
1668445200000|2022-11-14 17:00:00|16.56|14.76|16.92|15.12|17.1|15.3|16.43|14.63|0
1668445500000|2022-11-14 17:05:00|16.9|15.1|16.97|15.17|17.06|15.26|16.83|15.03|0
1668445800000|2022-11-14 17:10:00|16.99|15.19|16.92|15.12|17.11|15.31|16.8|15|0
1668446100000|2022-11-14 17:15:00|16.95|15.15|16.76|14.96|17.09|15.29|16.76|14.96|0
1668446400000|2022-11-14 17:20:00|16.73|14.93|16.69|14.89|16.73|14.93|16.23|14.43|0
1668446700000|2022-11-14 17:25:00|16.67|14.87|16.93|15.13|16.97|15.17|16.6|14.8|0
1668447000000|2022-11-14 17:30:00|16.97|15.17|17.2|15.4|17.27|15.47|16.9|15.1|0
1668447300000|2022-11-14 17:35:00|17.22|15.42|17.48|15.68|17.5|15.7|17.14|15.34|0
1668447600000|2022-11-14 17:40:00|17.5|15.7|17.27|15.47|17.5|15.7|17.21|15.41|0
1668447900000|2022-11-14 17:45:00|17.3|15.5|16.93|15.13|17.55|15.75|16.86|15.06|0
1668448200000|2022-11-14 17:50:00|16.91|15.11|16.8|15|16.96|15.16|16.77|14.97|0
1668448500000|2022-11-14 17:55:00|16.82|15.02|16.63|14.83|16.86|15.06|16.46|14.66|0
1668448800000|2022-11-14 18:00:00|16.58|14.78|16.71|14.91|16.77|14.97|16.47|14.67|0
1668449100000|2022-11-14 18:05:00|16.7|14.9|16.7|14.9|16.85|15.05|16.58|14.78|0
1668449400000|2022-11-14 18:10:00|16.71|14.91|16.99|15.19|17.01|15.21|16.71|14.91|0
1668449700000|2022-11-14 18:15:00|16.96|15.16|17.14|15.34|17.14|15.34|16.91|15.11|0
1668450000000|2022-11-14 18:20:00|17.12|15.32|17.31|15.51|17.37|15.57|17.1|15.3|0
1668450300000|2022-11-14 18:25:00|17.3|15.5|17.58|15.78|17.66|15.86|17.26|15.46|0
1668450600000|2022-11-14 18:30:00|17.57|15.77|17.82|16.02|17.82|16.02|17.37|15.57|0
1668450900000|2022-11-14 18:35:00|17.84|16.04|17.86|16.06|17.97|16.17|17.7|15.9|0
1668451200000|2022-11-14 18:40:00|17.84|16.04|17.81|16.01|17.84|16.04|17.68|15.88|0
1668451500000|2022-11-14 18:45:00|17.79|15.99|17.73|15.93|17.79|15.99|17.6|15.8|0
1668451800000|2022-11-14 18:50:00|17.75|15.95|17.88|16.08|17.99|16.19|17.71|15.91|0
1668452100000|2022-11-14 18:55:00|17.9|16.1|17.97|16.17|17.97|16.17|17.82|16.02|0
1668452400000|2022-11-14 19:00:00|17.95|16.15|17.77|15.97|17.99|16.19|17.69|15.89|0
1668452700000|2022-11-14 19:05:00|17.75|15.95|17.62|15.82|17.78|15.98|17.47|15.67|0
1668453000000|2022-11-14 19:10:00|17.6|15.8|17.66|15.86|17.66|15.86|17.49|15.69|0
1668453300000|2022-11-14 19:15:00|17.62|15.82|17.51|15.71|17.69|15.89|17.29|15.49|0
1668453600000|2022-11-14 19:20:00|17.47|15.67|17.45|15.65|17.53|15.73|17.33|15.53|0
1668453900000|2022-11-14 19:25:00|17.44|15.64|17.67|15.87|17.67|15.87|17.35|15.55|0
1668454200000|2022-11-14 19:30:00|17.65|15.85|17.4|15.6|17.74|15.94|17.38|15.58|0
1668454500000|2022-11-14 19:35:00|17.42|15.62|17.24|15.44|17.51|15.71|17.2|15.4|0
1668454800000|2022-11-14 19:40:00|17.18|15.38|17.18|15.38|17.31|15.51|17.04|15.24|0
1668455100000|2022-11-14 19:45:00|17.17|15.37|16.88|15.08|17.24|15.44|16.81|15.01|0
1668455400000|2022-11-14 19:50:00|16.9|15.1|16.94|15.14|17.11|15.31|16.86|15.06|0
1668455700000|2022-11-14 19:55:00|16.95|15.15|16.95|15.15|17.08|15.28|16.9|15.1|0
1668456000000|2022-11-14 20:00:00|16.93|15.13|17.31|15.51|17.32|15.52|16.93|15.13|0
1668456300000|2022-11-14 20:05:00|17.32|15.52|17|15.2|17.47|15.67|16.97|15.17|0
1668456600000|2022-11-14 20:10:00|16.99|15.19|16.23|14.43|17.04|15.24|16.19|14.39|0
1668456900000|2022-11-14 20:15:00|16.21|14.41|16.29|14.49|16.33|14.53|16.06|14.26|0
1668457200000|2022-11-14 20:20:00|16.33|14.53|16.46|14.66|16.5|14.7|16.24|14.44|0
1668457500000|2022-11-14 20:25:00|16.43|14.63|16.31|14.51|16.55|14.75|16.31|14.51|0
1668457800000|2022-11-14 20:30:00|16.29|14.49|15.9|14.1|16.36|14.56|15.9|14.1|0
1668458100000|2022-11-14 20:35:00|15.89|14.09|16.07|14.27|16.19|14.39|15.85|14.05|0
1668458400000|2022-11-14 20:40:00|16.09|14.29|15.75|13.95|16.17|14.37|15.74|13.94|0
1668458700000|2022-11-14 20:45:00|15.77|13.97|15.43|13.63|15.8|14|15.41|13.61|0
1668459000000|2022-11-14 20:50:00|15.51|13.71|15.01|13.21|15.57|13.77|14.98|13.18|0
1668459300000|2022-11-14 20:55:00|14.99|13.19|14.51|12.71|14.99|13.19|14.42|12.62|0
1668459600000|2022-11-14 21:00:00|14.71|12.91|15.3|13.5|15.3|13.5|14.35|12.55|0
1668459900000|2022-11-14 21:05:00|15.31|13.51|15.42|13.62|15.52|13.72|15.31|13.51|0
1668460200000|2022-11-14 21:10:00|15.44|13.64|15.68|13.88|15.68|13.88|15.44|13.64|0
1668460500000|2022-11-14 21:15:00|15.72|13.72|15.48|13.48|15.72|13.72|15.44|13.44|0
1668460800000|2022-11-14 21:20:00|15.49|13.49|15.47|13.47|15.51|13.51|15.44|13.44|0
1668461100000|2022-11-14 21:25:00|15.46|13.46|15.44|13.44|15.46|13.46|15.43|13.43|0
1668461400000|2022-11-14 21:30:00|15.43|13.43|15.46|13.46|15.49|13.49|15.36|13.36|0
1668461700000|2022-11-14 21:35:00|15.44|13.44|15.46|13.46|15.47|13.47|15.43|13.43|0
1668462000000|2022-11-14 21:40:00|15.47|13.47|15.62|13.62|15.62|13.62|15.46|13.46|0
1668462300000|2022-11-14 21:45:00|15.65|13.65|15.58|13.58|15.68|13.68|15.58|13.58|0
1668462600000|2022-11-14 21:50:00|15.59|13.59|15.6|13.6|15.63|13.63|15.52|13.52|0
1668462900000|2022-11-14 21:55:00|15.62|13.62|15.74|13.74|15.74|13.74|15.6|13.6|0
1668463200000|2022-11-14 22:00:00|15.72|13.72|15.74|13.74|15.77|13.77|15.69|13.69|0
1668463500000|2022-11-14 22:05:00|15.73|13.73|15.64|13.64|15.73|13.73|15.63|13.63|0
1668463800000|2022-11-14 22:10:00|15.65|13.65|15.68|13.68|15.69|13.69|15.64|13.64|0
1668464100000|2022-11-14 22:15:00|15.71|13.71|15.71|13.71|15.71|13.71|15.71|13.71|0
1668464400000|2022-11-14 22:20:00|15.72|13.72|15.72|13.72|15.73|13.73|15.69|13.69|0
1668464700000|2022-11-14 22:25:00|15.68|13.68|15.67|13.67|15.71|13.71|15.64|13.64|0
1668465000000|2022-11-14 22:30:00|15.68|13.68|15.7|13.7|15.7|13.7|15.67|13.67|0
1668465300000|2022-11-14 22:35:00|15.73|13.73|15.71|13.71|15.73|13.73|15.71|13.71|0
1668465600000|2022-11-14 22:40:00|15.72|13.72|15.75|13.75|15.77|13.77|15.72|13.72|0
1668465900000|2022-11-14 22:45:00|15.74|13.74|15.73|13.73|15.74|13.74|15.73|13.73|0
1668466200000|2022-11-14 22:50:00|15.76|13.76|15.73|13.73|15.76|13.76|15.72|13.72|0
1668466500000|2022-11-14 22:55:00|15.72|13.72|15.74|13.74|15.75|13.75|15.72|13.72|0
1668466800000|2022-11-14 23:00:00|15.7|13.7|15.71|13.71|15.85|13.85|15.67|13.67|0
1668467100000|2022-11-14 23:05:00|15.72|13.72|15.75|13.75|15.79|13.79|15.69|13.69|0
1668467400000|2022-11-14 23:10:00|15.77|13.77|15.79|13.79|15.8|13.8|15.74|13.74|0
1668467700000|2022-11-14 23:15:00|15.8|13.8|15.79|13.79|15.84|13.84|15.77|13.77|0
1668468000000|2022-11-14 23:20:00|15.77|13.77|15.82|13.82|15.84|13.84|15.77|13.77|0
1668468300000|2022-11-14 23:25:00|15.83|13.83|15.8|13.8|15.83|13.83|15.74|13.74|0
1668468600000|2022-11-14 23:30:00|15.82|13.82|15.85|13.85|15.86|13.86|15.78|13.78|0
1668468900000|2022-11-14 23:35:00|15.84|13.84|15.88|13.88|15.88|13.88|15.82|13.82|0
1668469200000|2022-11-14 23:40:00|15.89|13.89|15.9|13.9|15.95|13.95|15.87|13.87|0
1668469500000|2022-11-14 23:45:00|15.89|13.89|15.72|13.72|15.9|13.9|15.7|13.7|0
1668469800000|2022-11-14 23:50:00|15.73|13.73|15.68|13.68|15.78|13.78|15.67|13.67|0
1668470100000|2022-11-14 23:55:00|15.7|13.7|15.65|13.65|15.7|13.7|15.65|13.65|0
1668470400000|2022-11-15 00:00:00|15.64|13.64|15.8|13.8|15.8|13.8|15.59|13.59|0
1668470700000|2022-11-15 00:05:00|15.78|13.78|15.67|13.67|15.78|13.78|15.65|13.65|0
1668471000000|2022-11-15 00:10:00|15.68|13.68|15.69|13.69|15.76|13.76|15.63|13.63|0
1668471300000|2022-11-15 00:15:00|15.68|13.68|15.67|13.67|15.71|13.71|15.62|13.62|0
1668471600000|2022-11-15 00:20:00|15.65|13.65|15.75|13.75|15.76|13.76|15.63|13.63|0
1668471900000|2022-11-15 00:25:00|15.76|13.76|15.66|13.66|15.76|13.76|15.63|13.63|0
1668472200000|2022-11-15 00:30:00|15.65|13.65|15.73|13.73|15.75|13.75|15.65|13.65|0
1668472500000|2022-11-15 00:35:00|15.75|13.75|15.71|13.71|15.75|13.75|15.62|13.62|0
1668472800000|2022-11-15 00:40:00|15.73|13.73|15.68|13.68|15.76|13.76|15.66|13.66|0
1668473100000|2022-11-15 00:45:00|15.7|13.7|15.6|13.6|15.73|13.73|15.56|13.56|0
1668473400000|2022-11-15 00:50:00|15.61|13.61|15.65|13.65|15.71|13.71|15.61|13.61|0
1668473700000|2022-11-15 00:55:00|15.66|13.66|15.55|13.55|15.66|13.66|15.5|13.5|0
1668474000000|2022-11-15 01:00:00|15.56|13.56|15.61|13.61|15.63|13.63|15.5|13.5|0
1668474300000|2022-11-15 01:05:00|15.6|13.6|15.58|13.58|15.6|13.6|15.51|13.51|0
1668474600000|2022-11-15 01:10:00|15.59|13.59|15.66|13.66|15.69|13.69|15.58|13.58|0
1668474900000|2022-11-15 01:15:00|15.67|13.67|15.79|13.79|15.87|13.87|15.63|13.63|0
1668475200000|2022-11-15 01:20:00|15.8|13.8|15.85|13.85|15.89|13.89|15.79|13.79|0
1668475500000|2022-11-15 01:25:00|15.84|13.84|15.83|13.83|15.89|13.89|15.79|13.79|0
1668475800000|2022-11-15 01:30:00|15.82|13.82|15.72|13.72|15.84|13.84|15.61|13.61|0
1668476100000|2022-11-15 01:35:00|15.71|13.71|15.82|13.82|15.85|13.85|15.67|13.67|0
1668476400000|2022-11-15 01:40:00|15.84|13.84|15.79|13.79|15.89|13.89|15.78|13.78|0
1668476700000|2022-11-15 01:45:00|15.8|13.8|15.84|13.84|15.87|13.87|15.74|13.74|0
1668477000000|2022-11-15 01:50:00|15.82|13.82|15.98|13.98|15.98|13.98|15.82|13.82|0
1668477300000|2022-11-15 01:55:00|16|14|15.9|13.9|16.03|14.03|15.87|13.87|0
1668477600000|2022-11-15 02:00:00|15.88|13.88|15.93|13.93|15.93|13.93|15.82|13.82|0
1668477900000|2022-11-15 02:05:00|15.92|13.92|15.87|13.87|15.97|13.97|15.85|13.85|0
1668478200000|2022-11-15 02:10:00|15.86|13.86|15.98|13.98|15.99|13.99|15.83|13.83|0
1668478500000|2022-11-15 02:15:00|16|14|16.08|14.08|16.1|14.1|15.96|13.96|0
1668478800000|2022-11-15 02:20:00|16.06|14.06|16.1|14.1|16.11|14.11|16.01|14.01|0
1668479100000|2022-11-15 02:25:00|16.08|14.08|16.05|14.05|16.13|14.13|16.03|14.03|0
1668479400000|2022-11-15 02:30:00|16.03|14.03|16.01|14.01|16.08|14.08|15.99|13.99|0
1668479700000|2022-11-15 02:35:00|16.03|14.03|16.11|14.11|16.11|14.11|16.01|14.01|0
1668480000000|2022-11-15 02:40:00|16.13|14.13|16.11|14.11|16.14|14.14|16.09|14.09|0
1668480300000|2022-11-15 02:45:00|16.09|14.09|15.99|13.99|16.11|14.11|15.96|13.96|0
1668480600000|2022-11-15 02:50:00|16.01|14.01|16.14|14.14|16.18|14.18|16.01|14.01|0
1668480900000|2022-11-15 02:55:00|16.15|14.15|16.2|14.2|16.21|14.21|16.13|14.13|0
1668481200000|2022-11-15 03:00:00|16.22|14.22|16.19|14.19|16.22|14.22|16.16|14.16|0
1668481500000|2022-11-15 03:05:00|16.21|14.21|16.24|14.24|16.24|14.24|16.21|14.21|0
1668481800000|2022-11-15 03:10:00|16.26|14.26|16.17|14.17|16.29|14.29|16.17|14.17|0
1668482100000|2022-11-15 03:15:00|16.16|14.16|16.24|14.24|16.27|14.27|16.16|14.16|0
1668482400000|2022-11-15 03:20:00|16.26|14.26|16.21|14.21|16.27|14.27|16.14|14.14|0
1668482700000|2022-11-15 03:25:00|16.22|14.22|16.2|14.2|16.27|14.27|16.16|14.16|0
1668483000000|2022-11-15 03:30:00|16.19|14.19|16.24|14.24|16.25|14.25|16.15|14.15|0
1668483300000|2022-11-15 03:35:00|16.25|14.25|16.3|14.3|16.3|14.3|16.22|14.22|0
1668483600000|2022-11-15 03:40:00|16.29|14.29|16.24|14.24|16.3|14.3|16.24|14.24|0
1668483900000|2022-11-15 03:45:00|16.25|14.25|16.32|14.32|16.32|14.32|16.25|14.25|0
1668484200000|2022-11-15 03:50:00|16.31|14.31|16.3|14.3|16.37|14.37|16.27|14.27|0
1668484500000|2022-11-15 03:55:00|16.29|14.29|16.29|14.29|16.32|14.32|16.27|14.27|0
1668484800000|2022-11-15 04:00:00|16.3|14.3|16.26|14.26|16.3|14.3|16.2|14.2|0
1668485100000|2022-11-15 04:05:00|16.25|14.25|16.25|14.25|16.28|14.28|16.23|14.23|0
1668485400000|2022-11-15 04:10:00|16.27|14.27|16.18|14.18|16.27|14.27|16.18|14.18|0
1668485700000|2022-11-15 04:15:00|16.2|14.2|16.2|14.2|16.22|14.22|16.18|14.18|0
1668486000000|2022-11-15 04:20:00|16.21|14.21|16.17|14.17|16.22|14.22|16.17|14.17|0
1668486300000|2022-11-15 04:25:00|16.18|14.18|16.18|14.18|16.22|14.22|16.15|14.15|0
1668486600000|2022-11-15 04:30:00|16.16|14.16|16.21|14.21|16.23|14.23|16.16|14.16|0
1668486900000|2022-11-15 04:35:00|16.2|14.2|16.24|14.24|16.25|14.25|16.19|14.19|0
1668487200000|2022-11-15 04:40:00|16.25|14.25|16.2|14.2|16.26|14.26|16.2|14.2|0
1668487500000|2022-11-15 04:45:00|16.18|14.18|16.17|14.17|16.21|14.21|16.17|14.17|0
1668487800000|2022-11-15 04:50:00|16.16|14.16|16.18|14.18|16.2|14.2|16.16|14.16|0
1668488100000|2022-11-15 04:55:00|16.2|14.2|16.16|14.16|16.2|14.2|16.14|14.14|0
1668488400000|2022-11-15 05:00:00|16.15|14.15|16.21|14.21|16.28|14.28|16.13|14.13|0
1668488700000|2022-11-15 05:05:00|16.22|14.22|16.34|14.34|16.34|14.34|16.19|14.19|0
1668489000000|2022-11-15 05:10:00|16.36|14.36|16.39|14.39|16.5|14.5|16.34|14.34|0
1668489300000|2022-11-15 05:15:00|16.41|14.41|16.36|14.36|16.41|14.41|16.34|14.34|0
1668489600000|2022-11-15 05:20:00|16.34|14.34|16.36|14.36|16.38|14.38|16.31|14.31|0
1668489900000|2022-11-15 05:25:00|16.38|14.38|16.34|14.34|16.39|14.39|16.33|14.33|0
1668490200000|2022-11-15 05:30:00|16.35|14.35|16.29|14.29|16.38|14.38|16.24|14.24|0
1668490500000|2022-11-15 05:35:00|16.27|14.27|16.31|14.31|16.31|14.31|16.24|14.24|0
1668490800000|2022-11-15 05:40:00|16.29|14.29|16.33|14.33|16.33|14.33|16.27|14.27|0
1668491100000|2022-11-15 05:45:00|16.34|14.34|16.32|14.32|16.36|14.36|16.27|14.27|0
1668491400000|2022-11-15 05:50:00|16.31|14.31|16.31|14.31|16.34|14.34|16.27|14.27|0
1668491700000|2022-11-15 05:55:00|16.29|14.29|16.29|14.29|16.31|14.31|16.27|14.27|0
1668492000000|2022-11-15 06:00:00|16.3|14.3|16.34|14.34|16.42|14.42|16.27|14.27|0
1668492300000|2022-11-15 06:05:00|16.32|14.32|16.41|14.41|16.44|14.44|16.32|14.32|0
1668492600000|2022-11-15 06:10:00|16.39|14.39|16.46|14.46|16.5|14.5|16.35|14.35|0
1668492900000|2022-11-15 06:15:00|16.47|14.47|16.35|14.35|16.47|14.47|16.35|14.35|0
1668493200000|2022-11-15 06:20:00|16.36|14.36|16.35|14.35|16.39|14.39|16.34|14.34|0
1668493500000|2022-11-15 06:25:00|16.37|14.37|16.42|14.42|16.44|14.44|16.35|14.35|0
1668493800000|2022-11-15 06:30:00|16.44|14.44|16.44|14.44|16.47|14.47|16.39|14.39|0
1668494100000|2022-11-15 06:35:00|16.45|14.45|16.4|14.4|16.45|14.45|16.39|14.39|0
1668494400000|2022-11-15 06:40:00|16.41|14.41|16.38|14.38|16.41|14.41|16.35|14.35|0
1668494700000|2022-11-15 06:45:00|16.37|14.37|16.39|14.39|16.4|14.4|16.3|14.3|0
1668495000000|2022-11-15 06:50:00|16.38|14.38|16.48|14.48|16.5|14.5|16.38|14.38|0
1668495300000|2022-11-15 06:55:00|16.47|14.47|16.52|14.52|16.54|14.54|16.47|14.47|0
1668495600000|2022-11-15 07:00:00|16.54|14.54|16.53|14.53|16.59|14.59|16.48|14.48|0
1668495900000|2022-11-15 07:05:00|16.54|14.54|16.62|14.62|16.62|14.62|16.52|14.52|0
1668496200000|2022-11-15 07:10:00|16.64|14.64|16.64|14.64|16.81|14.81|16.59|14.59|0
1668496500000|2022-11-15 07:15:00|16.65|14.65|16.75|14.75|16.76|14.76|16.64|14.64|0
1668496800000|2022-11-15 07:20:00|16.76|14.76|16.93|14.93|16.93|14.93|16.74|14.74|0
1668497100000|2022-11-15 07:25:00|16.91|14.91|16.84|14.84|16.93|14.93|16.79|14.79|0
1668497400000|2022-11-15 07:30:00|16.83|14.83|16.41|14.41|16.99|14.99|16.09|14.09|0
1668497700000|2022-11-15 07:35:00|16.4|14.4|16.47|14.47|16.49|14.49|16.36|14.36|0
1668498000000|2022-11-15 07:40:00|16.49|14.49|16.58|14.58|16.58|14.58|16.47|14.47|0
1668498300000|2022-11-15 07:45:00|16.56|14.56|16.49|14.49|16.73|14.73|16.47|14.47|0
1668498600000|2022-11-15 07:50:00|16.51|14.51|16.3|14.3|16.54|14.54|16.3|14.3|0
1668498900000|2022-11-15 07:55:00|16.29|14.29|16.33|14.33|16.39|14.39|16.27|14.27|0
1668499200000|2022-11-15 08:00:00|16.37|14.37|16.39|14.39|16.44|14.44|16.25|14.25|0
1668499500000|2022-11-15 08:05:00|16.29|14.49|16.13|14.33|16.39|14.59|16.1|14.3|0
1668499800000|2022-11-15 08:10:00|16.15|14.35|16.22|14.42|16.32|14.52|16.13|14.33|0
1668500100000|2022-11-15 08:15:00|16.23|14.43|16.29|14.49|16.32|14.52|16.15|14.35|0
1668500400000|2022-11-15 08:20:00|16.28|14.48|16.13|14.33|16.37|14.57|16.13|14.33|0
1668500700000|2022-11-15 08:25:00|16.11|14.31|16.08|14.28|16.3|14.5|16.08|14.28|0
1668501000000|2022-11-15 08:30:00|16.1|14.3|16.1|14.3|16.2|14.4|16.05|14.25|0
1668501300000|2022-11-15 08:35:00|16.11|14.31|16.06|14.26|16.16|14.36|15.93|14.13|0
1668501600000|2022-11-15 08:40:00|16.05|14.25|15.83|14.03|16.15|14.35|15.79|13.99|0
1668501900000|2022-11-15 08:45:00|15.86|14.06|15.89|14.09|16.01|14.21|15.84|14.04|0
1668502200000|2022-11-15 08:50:00|15.88|14.08|16.04|14.24|16.06|14.26|15.81|14.01|0
1668502500000|2022-11-15 08:55:00|16.06|14.26|16.11|14.31|16.21|14.41|16.06|14.26|0
1668502800000|2022-11-15 09:00:00|16.06|14.26|16.23|14.43|16.24|14.44|16.06|14.26|0
1668503100000|2022-11-15 09:05:00|16.24|14.44|16.03|14.23|16.26|14.46|15.97|14.17|0
1668503400000|2022-11-15 09:10:00|16.04|14.24|16.09|14.29|16.1|14.3|15.94|14.14|0
1668503700000|2022-11-15 09:15:00|16.11|14.31|16.01|14.21|16.13|14.33|15.89|14.09|0
1668504000000|2022-11-15 09:20:00|15.99|14.19|15.95|14.15|16.04|14.24|15.91|14.11|0
1668504300000|2022-11-15 09:25:00|15.94|14.14|16.02|14.22|16.02|14.22|15.87|14.07|0
1668504600000|2022-11-15 09:30:00|16.01|14.21|16.06|14.26|16.06|14.26|15.94|14.14|0
1668504900000|2022-11-15 09:35:00|16.04|14.24|15.9|14.1|16.04|14.24|15.87|14.07|0
1668505200000|2022-11-15 09:40:00|15.89|14.09|16.04|14.24|16.07|14.27|15.84|14.04|0
1668505500000|2022-11-15 09:45:00|16.03|14.23|15.96|14.16|16.11|14.31|15.96|14.16|0
1668505800000|2022-11-15 09:50:00|15.98|14.18|16.09|14.29|16.15|14.35|15.97|14.17|0
1668506100000|2022-11-15 09:55:00|16.1|14.3|16.09|14.29|16.17|14.37|16.07|14.27|0
1668506400000|2022-11-15 10:00:00|16.1|14.3|16.39|14.59|16.41|14.61|16.09|14.29|0
1668506700000|2022-11-15 10:05:00|16.37|14.57|16.36|14.56|16.41|14.61|16.31|14.51|0
1668507000000|2022-11-15 10:10:00|16.37|14.57|16.58|14.78|16.58|14.78|16.31|14.51|0
1668507300000|2022-11-15 10:15:00|16.56|14.76|16.39|14.59|16.56|14.76|16.39|14.59|0
1668507600000|2022-11-15 10:20:00|16.4|14.6|16.25|14.45|16.44|14.64|16.24|14.44|0
1668507900000|2022-11-15 10:25:00|16.27|14.47|16.2|14.4|16.3|14.5|16.18|14.38|0
1668508200000|2022-11-15 10:30:00|16.18|14.38|16.25|14.45|16.27|14.47|16.15|14.35|0
1668508500000|2022-11-15 10:35:00|16.27|14.47|16.22|14.42|16.32|14.52|16.1|14.3|0
1668508800000|2022-11-15 10:40:00|16.2|14.4|16.23|14.43|16.25|14.45|16.15|14.35|0
1668509100000|2022-11-15 10:45:00|16.22|14.42|16.22|14.42|16.32|14.52|16.2|14.4|0
1668509400000|2022-11-15 10:50:00|16.21|14.41|16.18|14.38|16.27|14.47|16.16|14.36|0
1668509700000|2022-11-15 10:55:00|16.2|14.4|16.23|14.43|16.27|14.47|16.15|14.35|0
1668510000000|2022-11-15 11:00:00|16.21|14.41|16.37|14.57|16.52|14.72|16.21|14.41|0
1668510300000|2022-11-15 11:05:00|16.38|14.58|16.4|14.6|16.44|14.64|16.29|14.49|0
1668510600000|2022-11-15 11:10:00|16.38|14.58|16.25|14.45|16.45|14.65|16.25|14.45|0
1668510900000|2022-11-15 11:15:00|16.26|14.46|16.16|14.36|16.3|14.5|16.11|14.31|0
1668511200000|2022-11-15 11:20:00|16.2|14.4|16.09|14.29|16.21|14.41|16.08|14.28|0
1668511500000|2022-11-15 11:25:00|16.08|14.28|16.19|14.39|16.23|14.43|16.08|14.28|0
1668511800000|2022-11-15 11:30:00|16.2|14.4|16.1|14.3|16.25|14.45|16.09|14.29|0
1668512100000|2022-11-15 11:35:00|16.11|14.31|16.01|14.21|16.19|14.39|15.99|14.19|0
1668512400000|2022-11-15 11:40:00|15.99|14.19|16.01|14.21|16.04|14.24|15.96|14.16|0
1668512700000|2022-11-15 11:45:00|15.99|14.19|16.14|14.34|16.14|14.34|15.99|14.19|0
1668513000000|2022-11-15 11:50:00|16.12|14.32|16.14|14.34|16.18|14.38|16.08|14.28|0
1668513300000|2022-11-15 11:55:00|16.16|14.36|16.34|14.54|16.34|14.54|16.16|14.36|0
1668513600000|2022-11-15 12:00:00|16.28|14.48|16.11|14.31|16.31|14.51|16.07|14.27|0
1668513900000|2022-11-15 12:05:00|16.12|14.32|16.33|14.53|16.43|14.63|16.09|14.29|0
1668514200000|2022-11-15 12:10:00|16.34|14.54|16.34|14.54|16.43|14.63|16.33|14.53|0
1668514500000|2022-11-15 12:15:00|16.33|14.53|16.51|14.71|16.51|14.71|16.19|14.39|0
1668514800000|2022-11-15 12:20:00|16.5|14.7|16.81|15.01|16.82|15.02|16.46|14.66|0
1668515100000|2022-11-15 12:25:00|16.79|14.99|16.91|15.11|17.03|15.23|16.75|14.95|0
1668515400000|2022-11-15 12:30:00|16.93|15.13|16.99|15.19|17|15.2|16.91|15.11|0
1668515700000|2022-11-15 12:35:00|17|15.2|16.98|15.18|17.07|15.27|16.98|15.18|0
1668516000000|2022-11-15 12:40:00|16.96|15.16|17|15.2|17.07|15.27|16.93|15.13|0
1668516300000|2022-11-15 12:45:00|16.98|15.18|17.05|15.25|17.1|15.3|16.98|15.18|0
1668516600000|2022-11-15 12:50:00|17.07|15.27|16.96|15.16|17.07|15.27|16.93|15.13|0
1668516900000|2022-11-15 12:55:00|16.95|15.15|17|15.2|17.07|15.27|16.93|15.13|0
1668517200000|2022-11-15 13:00:00|17.03|15.23|17.01|15.21|17.16|15.36|16.94|15.14|0
1668517500000|2022-11-15 13:05:00|17|15.2|17.4|15.6|17.41|15.61|17|15.2|0
1668517800000|2022-11-15 13:10:00|17.42|15.62|17.39|15.59|17.49|15.69|17.35|15.55|0
1668518100000|2022-11-15 13:15:00|17.4|15.6|17.06|15.26|17.54|15.74|17.06|15.26|0
1668518400000|2022-11-15 13:20:00|17.04|15.24|16.76|14.96|17.06|15.26|16.72|14.92|0
1668518700000|2022-11-15 13:25:00|16.78|14.98|16.94|15.14|17|15.2|16.78|14.98|0
1668519000000|2022-11-15 13:30:00|17.08|15.28|19.65|17.78|20.22|18.3|17|15.2|0
1668519300000|2022-11-15 13:35:00|19.61|17.74|19.29|17.45|19.82|17.93|19.13|17.31|0
1668519600000|2022-11-15 13:40:00|19.33|17.49|18.88|17.08|19.37|17.53|18.86|17.06|0
1668519900000|2022-11-15 13:45:00|18.9|17.1|19.08|17.27|19.15|17.32|18.59|16.79|0
1668520200000|2022-11-15 13:50:00|19.1|17.28|18.9|17.1|19.25|17.41|18.52|16.72|0
1668520500000|2022-11-15 13:55:00|18.92|17.12|19.1|17.28|19.12|17.3|18.69|16.89|0
1668520800000|2022-11-15 14:00:00|19.12|17.3|18.7|16.9|19.16|17.34|18.63|16.83|0
1668521100000|2022-11-15 14:05:00|18.67|16.87|18.76|16.96|18.82|17.02|18.55|16.75|0
1668521400000|2022-11-15 14:10:00|18.78|16.98|18.36|16.56|18.92|17.12|18.34|16.54|0
1668521700000|2022-11-15 14:15:00|18.38|16.58|18.23|16.43|18.46|16.66|18.21|16.41|0
1668522000000|2022-11-15 14:20:00|18.25|16.45|18.29|16.49|18.4|16.6|18.13|16.33|0
1668522300000|2022-11-15 14:25:00|18.23|16.43|18.1|16.3|18.28|16.48|17.98|16.18|0
1668522600000|2022-11-15 14:30:00|18.23|16.43|19.25|17.41|19.37|17.52|18.1|16.3|0
1668522900000|2022-11-15 14:35:00|19.21|17.38|19.2|17.37|19.83|17.94|19.08|17.26|0
1668523200000|2022-11-15 14:40:00|19.21|17.38|18.86|17.06|19.53|17.67|18.78|16.98|0
1668523500000|2022-11-15 14:45:00|18.8|17|18.33|16.53|18.98|17.17|18.07|16.27|0
1668523800000|2022-11-15 14:50:00|18.37|16.57|17.91|16.11|18.65|16.85|17.91|16.11|0
1668524100000|2022-11-15 14:55:00|17.92|16.12|18.83|17.03|18.87|17.07|17.92|16.12|0
1668524400000|2022-11-15 15:00:00|18.89|17.09|18.97|17.16|19.27|17.44|18.79|16.99|0
1668524700000|2022-11-15 15:05:00|18.99|17.18|18.26|16.46|19.11|17.29|18.22|16.42|0
1668525000000|2022-11-15 15:10:00|18.31|16.51|18.22|16.42|18.58|16.78|18.07|16.27|0
1668525300000|2022-11-15 15:15:00|18.26|16.46|17.92|16.12|18.5|16.7|17.9|16.1|0
1668525600000|2022-11-15 15:20:00|17.98|16.18|18.6|16.8|18.62|16.82|17.79|15.99|0
1668525900000|2022-11-15 15:25:00|18.65|16.85|18.79|16.99|18.96|17.16|18.65|16.85|0
1668526200000|2022-11-15 15:30:00|18.81|17.01|18.98|17.18|19.06|17.25|18.6|16.8|0
1668526500000|2022-11-15 15:35:00|19.02|17.21|18.46|16.66|19.02|17.21|18.35|16.55|0
1668526800000|2022-11-15 15:40:00|18.5|16.7|18.61|16.81|18.8|17|18.27|16.47|0
1668527100000|2022-11-15 15:45:00|18.65|16.85|17.9|16.1|18.9|17.1|17.79|15.99|0
1668527400000|2022-11-15 15:50:00|17.84|16.04|18.14|16.34|18.14|16.34|17.5|15.7|0
1668527700000|2022-11-15 15:55:00|18.12|16.32|17.86|16.06|18.4|16.6|17.86|16.06|0
1668528000000|2022-11-15 16:00:00|17.82|16.02|17.67|15.87|18.08|16.28|17.16|15.36|0
1668528300000|2022-11-15 16:05:00|17.71|15.91|17.84|16.04|18.21|16.41|17.56|15.76|0
1668528600000|2022-11-15 16:10:00|17.82|16.02|18.13|16.33|18.15|16.35|17.69|15.89|0
1668528900000|2022-11-15 16:15:00|18.15|16.35|17.82|16.02|18.3|16.5|17.6|15.8|0
1668529200000|2022-11-15 16:20:00|17.8|16|17.87|16.07|18.28|16.48|17.8|16|0
1668529500000|2022-11-15 16:25:00|17.89|16.09|17.83|16.03|18.04|16.24|17.71|15.91|0
1668529800000|2022-11-15 16:30:00|17.85|16.05|18.83|17.03|18.85|17.05|17.85|16.05|0
1668530100000|2022-11-15 16:35:00|18.87|17.07|18.54|16.74|18.87|17.07|18.28|16.48|0
1668530400000|2022-11-15 16:40:00|18.52|16.72|18.35|16.55|18.75|16.95|18.28|16.48|0
1668530700000|2022-11-15 16:45:00|18.37|16.57|18.37|16.57|18.52|16.72|18.17|16.37|0
1668531000000|2022-11-15 16:50:00|18.32|16.52|18.41|16.61|18.47|16.67|18.2|16.4|0
1668531300000|2022-11-15 16:55:00|18.39|16.59|18.36|16.56|18.43|16.63|18.19|16.39|0
1668531600000|2022-11-15 17:00:00|18.37|16.57|17.83|16.03|18.45|16.65|17.5|15.7|0
1668531900000|2022-11-15 17:05:00|17.85|16.05|17.91|16.11|17.98|16.18|17.58|15.78|0
1668532200000|2022-11-15 17:10:00|17.92|16.12|17.85|16.05|18.24|16.44|17.73|15.93|0
1668532500000|2022-11-15 17:15:00|17.8|16|17.7|15.9|17.91|16.11|17.68|15.88|0
1668532800000|2022-11-15 17:20:00|17.68|15.88|17.67|15.87|17.85|16.05|17.5|15.7|0
1668533100000|2022-11-15 17:25:00|17.7|15.9|17.47|15.67|17.74|15.94|17.43|15.63|0
1668533400000|2022-11-15 17:30:00|17.48|15.68|17.68|15.88|17.82|16.02|17.3|15.5|0
1668533700000|2022-11-15 17:35:00|17.63|15.83|17.65|15.85|17.79|15.99|17.54|15.74|0
1668534000000|2022-11-15 17:40:00|17.63|15.83|17.36|15.56|17.74|15.94|17.21|15.41|0
1668534300000|2022-11-15 17:45:00|17.34|15.54|17.57|15.77|17.57|15.77|17.05|15.25|0
1668534600000|2022-11-15 17:50:00|17.52|15.72|17.32|15.52|17.52|15.72|17.3|15.5|0
1668534900000|2022-11-15 17:55:00|17.3|15.5|17.43|15.63|17.43|15.63|17.1|15.3|0
1668535200000|2022-11-15 18:00:00|17.46|15.66|17.61|15.81|17.66|15.86|17.37|15.57|0
1668535500000|2022-11-15 18:05:00|17.59|15.79|17.3|15.5|17.61|15.81|17.3|15.5|0
1668535800000|2022-11-15 18:10:00|17.33|15.53|17.24|15.44|17.37|15.57|17.1|15.3|0
1668536100000|2022-11-15 18:15:00|17.23|15.43|16.26|14.46|17.23|15.43|16.23|14.43|0
1668536400000|2022-11-15 18:20:00|16.22|14.42|15.7|13.9|16.94|15.14|15.18|13.38|0
1668536700000|2022-11-15 18:25:00|15.74|13.94|14.85|13.05|15.95|14.15|14.56|12.76|0
1668537000000|2022-11-15 18:30:00|14.74|12.94|15.63|13.83|16.02|14.22|14.74|12.94|0
1668537300000|2022-11-15 18:35:00|15.65|13.85|15.41|13.61|16.14|14.34|15.05|13.25|0
1668537600000|2022-11-15 18:40:00|15.39|13.59|16.16|14.36|16.34|14.54|14.85|13.05|0
1668537900000|2022-11-15 18:45:00|16.11|14.31|15.63|13.83|16.63|14.83|15.63|13.83|0
1668538200000|2022-11-15 18:50:00|15.58|13.78|16.44|14.64|16.58|14.78|15.58|13.78|0
1668538500000|2022-11-15 18:55:00|16.49|14.69|16.26|14.46|16.84|15.04|16.22|14.42|0
1668538800000|2022-11-15 19:00:00|16.29|14.49|15.3|13.5|16.53|14.73|15.3|13.5|0
1668539100000|2022-11-15 19:05:00|15.32|13.52|16.32|14.52|16.32|14.52|15.32|13.52|0
1668539400000|2022-11-15 19:10:00|16.56|14.76|15.65|13.85|17.49|15.69|15.62|13.82|0
1668539700000|2022-11-15 19:15:00|15.7|13.9|15.94|14.14|16.17|14.37|15.42|13.62|0
1668540000000|2022-11-15 19:20:00|16|14.2|15.87|14.07|16.43|14.63|15.12|13.32|0
1668540300000|2022-11-15 19:25:00|15.82|14.02|15.5|13.7|15.9|14.1|15.2|13.4|0
1668540600000|2022-11-15 19:30:00|15.58|13.78|15.3|13.5|16.69|14.89|15.29|13.49|0
1668540900000|2022-11-15 19:35:00|16.11|14.31|16.18|14.38|16.69|14.89|15.94|14.14|0
1668541200000|2022-11-15 19:40:00|16.2|14.4|16.19|14.39|16.92|15.12|16.03|14.23|0
1668541500000|2022-11-15 19:45:00|16.23|14.43|15.93|14.13|16.52|14.72|15.84|14.04|0
1668541800000|2022-11-15 19:50:00|15.91|14.11|16.06|14.26|16.18|14.38|15.79|13.99|0
1668542100000|2022-11-15 19:55:00|16.13|14.33|16.72|14.92|17.06|15.26|16.01|14.21|0
1668542400000|2022-11-15 20:00:00|16.76|14.96|17.06|15.26|17.22|15.42|16.66|14.86|0
1668542700000|2022-11-15 20:05:00|17.02|15.22|16.64|14.84|17.02|15.22|16.46|14.66|0
1668543000000|2022-11-15 20:10:00|16.69|14.89|16.57|14.77|16.83|15.03|16.4|14.6|0
1668543300000|2022-11-15 20:15:00|16.65|14.85|16.6|14.8|16.73|14.93|16.19|14.39|0
1668543600000|2022-11-15 20:20:00|16.53|14.73|16.74|14.94|16.9|15.1|16.41|14.61|0
1668543900000|2022-11-15 20:25:00|16.79|14.99|16.52|14.72|16.81|15.01|16.39|14.59|0
1668544200000|2022-11-15 20:30:00|16.5|14.7|15.77|13.97|16.5|14.7|15.75|13.95|0
1668544500000|2022-11-15 20:35:00|15.85|14.05|16.53|14.73|16.6|14.8|15.85|14.05|0
1668544800000|2022-11-15 20:40:00|16.5|14.7|16.58|14.78|16.72|14.92|16.38|14.58|0
1668545100000|2022-11-15 20:45:00|16.63|14.83|16.17|14.37|16.63|14.83|16.12|14.32|0
1668545400000|2022-11-15 20:50:00|16|14.2|16.39|14.59|17.1|15.3|15.64|13.84|0
1668545700000|2022-11-15 20:55:00|16.44|14.64|16.84|15.04|16.84|15.04|16.37|14.57|0
1668546000000|2022-11-15 21:00:00|16.75|14.95|17.08|15.28|17.21|15.41|16.75|14.95|0
1668546300000|2022-11-15 21:05:00|17.07|15.27|16.98|15.18|17.14|15.34|16.96|15.16|0
1668546600000|2022-11-15 21:10:00|16.96|15.16|16.99|15.19|17.03|15.23|16.35|14.55|0
1668546900000|2022-11-15 21:15:00|17.1|15.1|17.3|15.3|17.34|15.34|17.1|15.1|0
1668547200000|2022-11-15 21:20:00|17.28|15.28|17.14|15.14|17.32|15.32|17.06|15.06|0
1668547500000|2022-11-15 21:25:00|17.15|15.15|17.02|15.02|17.2|15.2|17|15|0
1668547800000|2022-11-15 21:30:00|17.04|15.04|17.02|15.02|17.05|15.05|16.98|14.98|0
1668548100000|2022-11-15 21:35:00|17|15|16.91|14.91|17.02|15.02|16.9|14.9|0
1668548400000|2022-11-15 21:40:00|16.9|14.9|16.83|14.83|16.91|14.91|16.79|14.79|0
1668548700000|2022-11-15 21:45:00|16.79|14.79|16.8|14.8|16.86|14.86|16.73|14.73|0
1668549000000|2022-11-15 21:50:00|16.79|14.79|16.93|14.93|16.95|14.95|16.78|14.78|0
1668549300000|2022-11-15 21:55:00|16.96|14.96|16.98|14.98|17|15|16.9|14.9|0
1668549600000|2022-11-15 22:00:00|16.99|14.99|16.96|14.96|17.04|15.04|16.94|14.94|0
1668549900000|2022-11-15 22:05:00|16.97|14.97|16.92|14.92|16.98|14.98|16.92|14.92|0
1668550200000|2022-11-15 22:10:00|16.96|14.96|17.32|15.32|17.32|15.32|16.9|14.9|0
1668550500000|2022-11-15 22:15:00|17.31|15.31|17.32|15.32|17.33|15.33|17.31|15.31|0
1668550800000|2022-11-15 22:20:00|17.33|15.33|17.34|15.34|17.39|15.39|17.32|15.32|0
1668551100000|2022-11-15 22:25:00|17.33|15.33|17.33|15.33|17.33|15.33|17.33|15.33|0
1668551400000|2022-11-15 22:30:00|17.31|15.31|17.33|15.33|17.33|15.33|17.29|15.29|0
1668551700000|2022-11-15 22:35:00|17.31|15.31|17.31|15.31|17.31|15.31|17.31|15.31|0
1668552000000|2022-11-15 22:40:00|17.3|15.3|17.28|15.28|17.32|15.32|17.28|15.28|0
1668552300000|2022-11-15 22:45:00|17.27|15.27|17.29|15.29|17.29|15.29|17.27|15.27|0
1668552600000|2022-11-15 22:50:00|17.28|15.28|17.31|15.31|17.33|15.33|17.28|15.28|0
1668552900000|2022-11-15 22:55:00|17.3|15.3|17.27|15.27|17.31|15.31|17.26|15.26|0
1668553200000|2022-11-15 23:00:00|17.17|15.17|16.76|14.76|17.21|15.21|16.63|14.63|0
1668553500000|2022-11-15 23:05:00|16.78|14.78|16.83|14.83|16.88|14.88|16.71|14.71|0
1668553800000|2022-11-15 23:10:00|16.87|14.87|17.08|15.08|17.14|15.14|16.87|14.87|0
1668554100000|2022-11-15 23:15:00|17.07|15.07|17.18|15.18|17.21|15.21|17.05|15.05|0
1668554400000|2022-11-15 23:20:00|17.17|15.17|17.1|15.1|17.25|15.25|17.02|15.02|0
1668554700000|2022-11-15 23:25:00|17.11|15.11|17|15|17.12|15.12|17|15|0
1668555000000|2022-11-15 23:30:00|17.02|15.02|17.1|15.1|17.11|15.11|16.97|14.97|0
1668555300000|2022-11-15 23:35:00|17.09|15.09|17.11|15.11|17.14|15.14|17.05|15.05|0
1668555600000|2022-11-15 23:40:00|17.09|15.09|17.18|15.18|17.23|15.23|17.09|15.09|0
1668555900000|2022-11-15 23:45:00|17.19|15.19|17.39|15.39|17.44|15.44|17.07|15.07|0
1668556200000|2022-11-15 23:50:00|17.4|15.4|17.39|15.39|17.42|15.42|17.24|15.24|0
1668556500000|2022-11-15 23:55:00|17.4|15.4|17.42|15.42|17.46|15.46|17.35|15.35|0
1668556800000|2022-11-16 00:00:00|17.44|15.44|17.26|15.26|17.49|15.49|17.23|15.23|0
1668557100000|2022-11-16 00:05:00|17.25|15.25|17.08|15.08|17.26|15.26|17.07|15.07|0
1668557400000|2022-11-16 00:10:00|17.07|15.07|16.96|14.96|17.13|15.13|16.96|14.96|0
1668557700000|2022-11-16 00:15:00|16.94|14.94|16.89|14.89|16.94|14.94|16.82|14.82|0
1668558000000|2022-11-16 00:20:00|16.88|14.88|16.68|14.68|16.93|14.93|16.65|14.65|0
1668558300000|2022-11-16 00:25:00|16.67|14.67|16.66|14.66|16.75|14.75|16.6|14.6|0
1668558600000|2022-11-16 00:30:00|16.63|14.63|16.56|14.56|16.63|14.63|16.45|14.45|0
1668558900000|2022-11-16 00:35:00|16.58|14.58|16.82|14.82|16.84|14.84|16.51|14.51|0
1668559200000|2022-11-16 00:40:00|16.84|14.84|16.7|14.7|16.84|14.84|16.67|14.67|0
1668559500000|2022-11-16 00:45:00|16.72|14.72|16.68|14.68|16.96|14.96|16.63|14.63|0
1668559800000|2022-11-16 00:50:00|16.7|14.7|16.56|14.56|16.73|14.73|16.43|14.43|0
1668560100000|2022-11-16 00:55:00|16.58|14.58|16.42|14.42|16.6|14.6|16.41|14.41|0
1668560400000|2022-11-16 01:00:00|16.41|14.41|16.54|14.54|16.56|14.56|16.39|14.39|0
1668560700000|2022-11-16 01:05:00|16.58|14.58|16.58|14.58|16.63|14.63|16.47|14.47|0
1668561000000|2022-11-16 01:10:00|16.54|14.54|16.59|14.59|16.64|14.64|16.51|14.51|0
1668561300000|2022-11-16 01:15:00|16.58|14.58|16.58|14.58|16.73|14.73|16.47|14.47|0
1668561600000|2022-11-16 01:20:00|16.6|14.6|16.66|14.66|16.66|14.66|16.39|14.39|0
1668561900000|2022-11-16 01:25:00|16.68|14.68|16.6|14.6|16.71|14.71|16.54|14.54|0
1668562200000|2022-11-16 01:30:00|16.61|14.61|16.71|14.71|16.71|14.71|16.37|14.37|0
1668562500000|2022-11-16 01:35:00|16.73|14.73|16.92|14.92|16.92|14.92|16.66|14.66|0
1668562800000|2022-11-16 01:40:00|16.86|14.86|16.73|14.73|16.93|14.93|16.71|14.71|0
1668563100000|2022-11-16 01:45:00|16.71|14.71|16.62|14.62|16.77|14.77|16.62|14.62|0
1668563400000|2022-11-16 01:50:00|16.66|14.66|16.59|14.59|16.71|14.71|16.59|14.59|0
1668563700000|2022-11-16 01:55:00|16.61|14.61|16.95|14.95|16.95|14.95|16.59|14.59|0
1668564000000|2022-11-16 02:00:00|16.91|14.91|17.01|15.01|17.23|15.23|16.86|14.86|0
1668564300000|2022-11-16 02:05:00|17|15|17.03|15.03|17.11|15.11|16.93|14.93|0
1668564600000|2022-11-16 02:10:00|17.04|15.04|17.2|15.2|17.24|15.24|17.03|15.03|0
1668564900000|2022-11-16 02:15:00|17.19|15.19|17.21|15.21|17.3|15.3|17.09|15.09|0
1668565200000|2022-11-16 02:20:00|17.27|15.27|17.3|15.3|17.31|15.31|17.21|15.21|0
1668565500000|2022-11-16 02:25:00|17.31|15.31|17.37|15.37|17.4|15.4|17.22|15.22|0
1668565800000|2022-11-16 02:30:00|17.35|15.35|17.38|15.38|17.44|15.44|17.26|15.26|0
1668566100000|2022-11-16 02:35:00|17.37|15.37|17.49|15.49|17.53|15.53|17.37|15.37|0
1668566400000|2022-11-16 02:40:00|17.47|15.47|17.56|15.56|17.61|15.61|17.44|15.44|0
1668566700000|2022-11-16 02:45:00|17.54|15.54|17.44|15.44|17.58|15.58|17.44|15.44|0
1668567000000|2022-11-16 02:50:00|17.36|15.36|17.4|15.4|17.42|15.42|17.29|15.29|0
1668567300000|2022-11-16 02:55:00|17.38|15.38|17.4|15.4|17.6|15.6|17.36|15.36|0
1668567600000|2022-11-16 03:00:00|17.49|15.49|17.39|15.39|17.49|15.49|17.36|15.36|0
1668567900000|2022-11-16 03:05:00|17.4|15.4|17.28|15.28|17.4|15.4|17.22|15.22|0
1668568200000|2022-11-16 03:10:00|17.31|15.31|17.29|15.29|17.39|15.39|17.24|15.24|0
1668568500000|2022-11-16 03:15:00|17.27|15.27|17.23|15.23|17.3|15.3|17.2|15.2|0
1668568800000|2022-11-16 03:20:00|17.22|15.22|17.18|15.18|17.24|15.24|17.17|15.17|0
1668569100000|2022-11-16 03:25:00|17.19|15.19|17.27|15.27|17.31|15.31|17.13|15.13|0
1668569400000|2022-11-16 03:30:00|17.26|15.26|17.27|15.27|17.27|15.27|17.16|15.16|0
1668569700000|2022-11-16 03:35:00|17.25|15.25|17.45|15.45|17.45|15.45|17.25|15.25|0
1668570000000|2022-11-16 03:40:00|17.46|15.46|17.5|15.5|17.52|15.52|17.43|15.43|0
1668570300000|2022-11-16 03:45:00|17.52|15.52|17.53|15.53|17.64|15.64|17.52|15.52|0
1668570600000|2022-11-16 03:50:00|17.48|15.48|17.52|15.52|17.57|15.57|17.48|15.48|0
1668570900000|2022-11-16 03:55:00|17.53|15.53|17.36|15.36|17.53|15.53|17.36|15.36|0
1668571200000|2022-11-16 04:00:00|17.37|15.37|17.3|15.3|17.37|15.37|17.25|15.25|0
1668571500000|2022-11-16 04:05:00|17.28|15.28|17.23|15.23|17.37|15.37|17.23|15.23|0
1668571800000|2022-11-16 04:10:00|17.25|15.25|16.98|14.98|17.25|15.25|16.92|14.92|0
1668572100000|2022-11-16 04:15:00|16.96|14.96|17.04|15.04|17.06|15.06|16.94|14.94|0
1668572400000|2022-11-16 04:20:00|17.07|15.07|17.02|15.02|17.11|15.11|17.02|15.02|0
1668572700000|2022-11-16 04:25:00|17|15|17.09|15.09|17.11|15.11|17|15|0
1668573000000|2022-11-16 04:30:00|17.1|15.1|16.94|14.94|17.1|15.1|16.93|14.93|0
1668573300000|2022-11-16 04:35:00|16.95|14.95|17.01|15.01|17.03|15.03|16.93|14.93|0
1668573600000|2022-11-16 04:40:00|17|15|17.07|15.07|17.09|15.09|16.97|14.97|0
1668573900000|2022-11-16 04:45:00|17.05|15.05|17.02|15.02|17.12|15.12|17|15|0
1668574200000|2022-11-16 04:50:00|17.03|15.03|17.03|15.03|17.09|15.09|17.02|15.02|0
1668574500000|2022-11-16 04:55:00|17.02|15.02|16.94|14.94|17.02|15.02|16.88|14.88|0
1668574800000|2022-11-16 05:00:00|16.95|14.95|16.82|14.82|16.95|14.95|16.81|14.81|0
1668575100000|2022-11-16 05:05:00|16.81|14.81|17.29|15.29|17.36|15.36|16.79|14.79|0
1668575400000|2022-11-16 05:10:00|17.3|15.3|17.55|15.55|17.62|15.62|17.3|15.3|0
1668575700000|2022-11-16 05:15:00|17.54|15.54|17.79|15.79|17.87|15.87|17.51|15.51|0
1668576000000|2022-11-16 05:20:00|17.8|15.8|17.86|15.86|17.98|15.98|17.7|15.7|0
1668576300000|2022-11-16 05:25:00|17.85|15.85|17.79|15.79|17.94|15.94|17.74|15.74|0
1668576600000|2022-11-16 05:30:00|17.8|15.8|17.77|15.77|17.9|15.9|17.76|15.76|0
1668576900000|2022-11-16 05:35:00|17.76|15.76|17.67|15.67|17.76|15.76|17.66|15.66|0
1668577200000|2022-11-16 05:40:00|17.68|15.68|17.7|15.7|17.75|15.75|17.64|15.64|0
1668577500000|2022-11-16 05:45:00|17.68|15.68|17.81|15.81|17.83|15.83|17.59|15.59|0
1668577800000|2022-11-16 05:50:00|17.83|15.83|17.92|15.92|17.97|15.97|17.7|15.7|0
1668578100000|2022-11-16 05:55:00|17.91|15.91|18.04|16.04|18.15|16.15|17.8|15.8|0
1668578400000|2022-11-16 06:00:00|18.03|16.03|18.04|16.04|18.23|16.23|18.03|16.03|0
1668578700000|2022-11-16 06:05:00|18.02|16.02|17.97|15.97|18.06|16.06|17.95|15.95|0
1668579000000|2022-11-16 06:10:00|17.95|15.95|17.73|15.73|17.95|15.95|17.73|15.73|0
1668579300000|2022-11-16 06:15:00|17.75|15.75|17.78|15.78|17.79|15.79|17.71|15.71|0
1668579600000|2022-11-16 06:20:00|17.77|15.77|17.82|15.82|17.82|15.82|17.71|15.71|0
1668579900000|2022-11-16 06:25:00|17.84|15.84|18.09|16.09|18.11|16.11|17.82|15.82|0
1668580200000|2022-11-16 06:30:00|18.11|16.11|18.04|16.04|18.15|16.15|18.02|16.02|0
1668580500000|2022-11-16 06:35:00|18.02|16.02|17.86|15.86|18.02|16.02|17.86|15.86|0
1668580800000|2022-11-16 06:40:00|17.87|15.87|18.09|16.09|18.11|16.11|17.87|15.87|0
1668581100000|2022-11-16 06:45:00|18.08|16.08|18|16|18.15|16.15|17.99|15.99|0
1668581400000|2022-11-16 06:50:00|17.98|15.98|18.07|16.07|18.07|16.07|17.94|15.94|0
1668581700000|2022-11-16 06:55:00|18.09|16.09|18.2|16.2|18.21|16.21|18.07|16.07|0
1668582000000|2022-11-16 07:00:00|18.22|16.22|18.24|16.24|18.31|16.31|17.93|15.93|0
1668582300000|2022-11-16 07:05:00|18.26|16.26|18.13|16.13|18.3|16.3|18|16|0
1668582600000|2022-11-16 07:10:00|18.11|16.11|17.95|15.95|18.16|16.16|17.94|15.94|0
1668582900000|2022-11-16 07:15:00|17.94|15.94|18.05|16.05|18.09|16.09|17.76|15.76|0
1668583200000|2022-11-16 07:20:00|18.07|16.07|18.16|16.16|18.19|16.19|18|16|0
1668583500000|2022-11-16 07:25:00|18.2|16.2|18.09|16.09|18.32|16.32|18.07|16.07|0
1668583800000|2022-11-16 07:30:00|18.07|16.07|18.04|16.04|18.09|16.09|17.83|15.83|0
1668584100000|2022-11-16 07:35:00|18.07|16.07|18.14|16.14|18.16|16.16|17.98|15.98|0
1668584400000|2022-11-16 07:40:00|18.16|16.16|18.2|16.2|18.27|16.27|18.1|16.1|0
1668584700000|2022-11-16 07:45:00|18.21|16.21|18.23|16.23|18.29|16.29|18.1|16.1|0
1668585000000|2022-11-16 07:50:00|18.21|16.21|18.53|16.53|18.53|16.53|18.21|16.21|0
1668585300000|2022-11-16 07:55:00|18.55|16.55|18.6|16.6|18.83|16.83|18.55|16.55|0
1668585600000|2022-11-16 08:00:00|18.64|16.64|18.64|16.64|18.73|16.73|18.42|16.42|0
1668585900000|2022-11-16 08:05:00|18.54|16.74|18.64|16.84|18.71|16.91|18.42|16.62|0
1668586200000|2022-11-16 08:10:00|18.63|16.83|18.48|16.68|18.63|16.83|18.39|16.59|0
1668586500000|2022-11-16 08:15:00|18.52|16.72|18.57|16.77|18.58|16.78|18.35|16.55|0
1668586800000|2022-11-16 08:20:00|18.58|16.78|18.33|16.53|18.59|16.79|18.3|16.5|0
1668587100000|2022-11-16 08:25:00|18.31|16.51|18.37|16.57|18.44|16.64|18.29|16.49|0
1668587400000|2022-11-16 08:30:00|18.38|16.58|18.2|16.4|18.46|16.66|18.2|16.4|0
1668587700000|2022-11-16 08:35:00|18.18|16.38|17.96|16.16|18.2|16.4|17.96|16.16|0
1668588000000|2022-11-16 08:40:00|17.98|16.18|18.12|16.32|18.14|16.34|17.98|16.18|0
1668588300000|2022-11-16 08:45:00|18.11|16.31|18.26|16.46|18.31|16.51|18.11|16.31|0
1668588600000|2022-11-16 08:50:00|18.27|16.47|18.14|16.34|18.31|16.51|18.09|16.29|0
1668588900000|2022-11-16 08:55:00|18.12|16.32|18.1|16.3|18.2|16.4|18|16.2|0
1668589200000|2022-11-16 09:00:00|18.09|16.29|17.91|16.11|18.16|16.36|17.91|16.11|0
1668589500000|2022-11-16 09:05:00|17.92|16.12|17.87|16.07|17.92|16.12|17.74|15.94|0
1668589800000|2022-11-16 09:10:00|17.88|16.08|17.9|16.1|17.96|16.16|17.81|16.01|0
1668590100000|2022-11-16 09:15:00|17.92|16.12|17.78|15.98|18.03|16.23|17.69|15.89|0
1668590400000|2022-11-16 09:20:00|17.76|15.96|17.85|16.05|17.96|16.16|17.73|15.93|0
1668590700000|2022-11-16 09:25:00|17.83|16.03|17.66|15.86|17.92|16.12|17.63|15.83|0
1668591000000|2022-11-16 09:30:00|17.65|15.85|17.66|15.86|17.68|15.88|17.49|15.69|0
1668591300000|2022-11-16 09:35:00|17.65|15.85|17.81|16.01|17.81|16.01|17.63|15.83|0
1668591600000|2022-11-16 09:40:00|17.83|16.03|17.85|16.05|17.96|16.16|17.83|16.03|0
1668591900000|2022-11-16 09:45:00|17.83|16.03|18.03|16.23|18.05|16.25|17.81|16.01|0
1668592200000|2022-11-16 09:50:00|18.01|16.21|17.95|16.15|18.07|16.27|17.86|16.06|0
1668592500000|2022-11-16 09:55:00|17.94|16.14|17.9|16.1|18.05|16.25|17.84|16.04|0
1668592800000|2022-11-16 10:00:00|17.92|16.12|18.1|16.3|18.12|16.32|17.9|16.1|0
1668593100000|2022-11-16 10:05:00|18.11|16.31|18.17|16.37|18.21|16.41|18.1|16.3|0
1668593400000|2022-11-16 10:10:00|18.16|16.36|18.32|16.52|18.4|16.6|18.16|16.36|0
1668593700000|2022-11-16 10:15:00|18.33|16.53|18.4|16.6|18.45|16.65|18.27|16.47|0
1668594000000|2022-11-16 10:20:00|18.42|16.62|18.3|16.5|18.44|16.64|18.29|16.49|0
1668594300000|2022-11-16 10:25:00|18.29|16.49|18.23|16.43|18.34|16.54|18.22|16.42|0
1668594600000|2022-11-16 10:30:00|18.21|16.41|17.99|16.19|18.43|16.63|17.98|16.18|0
1668594900000|2022-11-16 10:35:00|17.98|16.18|17.84|16.04|17.98|16.18|17.77|15.97|0
1668595200000|2022-11-16 10:40:00|17.86|16.06|17.78|15.98|17.89|16.09|17.74|15.94|0
1668595500000|2022-11-16 10:45:00|17.77|15.97|17.79|15.99|17.82|16.02|17.71|15.91|0
1668595800000|2022-11-16 10:50:00|17.77|15.97|17.76|15.96|17.89|16.09|17.75|15.95|0
1668596100000|2022-11-16 10:55:00|17.75|15.95|17.75|15.95|17.78|15.98|17.64|15.84|0
1668596400000|2022-11-16 11:00:00|17.73|15.93|17.64|15.84|17.84|16.04|17.64|15.84|0
1668596700000|2022-11-16 11:05:00|17.62|15.82|17.24|15.44|17.62|15.82|17.22|15.42|0
1668597000000|2022-11-16 11:10:00|17.27|15.47|17.28|15.48|17.38|15.58|17.18|15.38|0
1668597300000|2022-11-16 11:15:00|17.29|15.49|17.42|15.62|17.48|15.68|17.29|15.49|0
1668597600000|2022-11-16 11:20:00|17.44|15.64|17.6|15.8|17.65|15.85|17.44|15.64|0
1668597900000|2022-11-16 11:25:00|17.58|15.78|17.71|15.91|17.71|15.91|17.54|15.74|0
1668598200000|2022-11-16 11:30:00|17.67|15.87|17.26|15.46|17.69|15.89|17.05|15.25|0
1668598500000|2022-11-16 11:35:00|17.23|15.43|17.15|15.35|17.42|15.62|17.06|15.26|0
1668598800000|2022-11-16 11:40:00|17.18|15.38|17.24|15.44|17.27|15.47|17.06|15.26|0
1668599100000|2022-11-16 11:45:00|17.23|15.43|17.4|15.6|17.4|15.6|17.2|15.4|0
1668599400000|2022-11-16 11:50:00|17.38|15.58|17.15|15.35|17.41|15.61|17.08|15.28|0
1668599700000|2022-11-16 11:55:00|17.16|15.36|17.2|15.4|17.29|15.49|17.13|15.33|0
1668600000000|2022-11-16 12:00:00|17.24|15.44|17.18|15.38|17.24|15.44|17.08|15.28|0
1668600300000|2022-11-16 12:05:00|17.16|15.36|16.93|15.13|17.18|15.38|16.92|15.12|0
1668600600000|2022-11-16 12:10:00|16.92|15.12|17.06|15.26|17.11|15.31|16.86|15.06|0
1668600900000|2022-11-16 12:15:00|17.07|15.27|17.18|15.38|17.2|15.4|17|15.2|0
1668601200000|2022-11-16 12:20:00|17.2|15.4|17.27|15.47|17.39|15.59|17.2|15.4|0
1668601500000|2022-11-16 12:25:00|17.28|15.48|17.21|15.41|17.29|15.49|17.12|15.32|0
1668601800000|2022-11-16 12:30:00|17.18|15.38|17.36|15.56|17.41|15.61|17.09|15.29|0
1668602100000|2022-11-16 12:35:00|17.35|15.55|17.28|15.48|17.35|15.55|17.13|15.33|0
1668602400000|2022-11-16 12:40:00|17.27|15.47|17.35|15.55|17.37|15.57|17.2|15.4|0
1668602700000|2022-11-16 12:45:00|17.34|15.54|17.21|15.41|17.39|15.59|17.21|15.41|0
1668603000000|2022-11-16 12:50:00|17.19|15.39|17.14|15.34|17.21|15.41|17.05|15.25|0
1668603300000|2022-11-16 12:55:00|17.16|15.36|17.41|15.61|17.44|15.64|17.14|15.34|0
1668603600000|2022-11-16 13:00:00|17.37|15.57|17.12|15.32|17.39|15.59|17.07|15.27|0
1668603900000|2022-11-16 13:05:00|17.14|15.34|17.14|15.34|17.17|15.37|17|15.2|0
1668604200000|2022-11-16 13:10:00|17.16|15.36|16.98|15.18|17.16|15.36|16.94|15.14|0
1668604500000|2022-11-16 13:15:00|16.96|15.16|16.94|15.14|17.03|15.23|16.87|15.07|0
1668604800000|2022-11-16 13:20:00|16.98|15.18|17.01|15.21|17.12|15.32|16.96|15.16|0
1668605100000|2022-11-16 13:25:00|17.03|15.23|17.01|15.21|17.1|15.3|16.94|15.14|0
1668605400000|2022-11-16 13:30:00|17.03|15.23|16.66|14.86|17.22|15.42|16.18|14.38|0
1668605700000|2022-11-16 13:35:00|16.64|14.84|16.73|14.93|17.1|15.3|16.64|14.84|0
1668606000000|2022-11-16 13:40:00|16.75|14.95|16.41|14.61|17.45|15.65|16.32|14.52|0
1668606300000|2022-11-16 13:45:00|16.44|14.64|16.59|14.79|16.91|15.11|16.41|14.61|0
1668606600000|2022-11-16 13:50:00|16.58|14.78|16.02|14.22|16.6|14.8|15.95|14.15|0
1668606900000|2022-11-16 13:55:00|16.04|14.24|15.75|13.95|16.12|14.32|15.67|13.87|0
1668607200000|2022-11-16 14:00:00|15.77|13.97|15.87|14.07|16.03|14.23|15.74|13.94|0
1668607500000|2022-11-16 14:05:00|15.85|14.05|16.07|14.27|16.07|14.27|15.77|13.97|0
1668607800000|2022-11-16 14:10:00|16.05|14.25|16.07|14.27|16.15|14.35|15.87|14.07|0
1668608100000|2022-11-16 14:15:00|16.08|14.28|15.83|14.03|16.13|14.33|15.8|14|0
1668608400000|2022-11-16 14:20:00|15.82|14.02|15.68|13.88|15.95|14.15|15.54|13.74|0
1668608700000|2022-11-16 14:25:00|15.67|13.87|15.55|13.75|15.67|13.87|15.44|13.64|0
1668609000000|2022-11-16 14:30:00|15.57|13.77|16.29|14.49|16.33|14.53|15.47|13.67|0
1668609300000|2022-11-16 14:35:00|16.16|14.36|15.74|13.94|16.16|14.36|15.45|13.65|0
1668609600000|2022-11-16 14:40:00|15.72|13.92|15.53|13.73|15.74|13.94|15.36|13.56|0
1668609900000|2022-11-16 14:45:00|15.49|13.69|14.95|13.15|15.82|14.02|14.9|13.1|0
1668610200000|2022-11-16 14:50:00|14.99|13.19|15.17|13.37|15.31|13.51|14.8|13|0
1668610500000|2022-11-16 14:55:00|15.14|13.34|15.31|13.51|15.41|13.61|14.96|13.16|0
1668610800000|2022-11-16 15:00:00|15.26|13.46|15.38|13.58|15.67|13.87|15.25|13.45|0
1668611100000|2022-11-16 15:05:00|15.39|13.59|15.26|13.46|15.64|13.84|15.07|13.27|0
1668611400000|2022-11-16 15:10:00|15.34|13.54|15.34|13.54|15.75|13.95|15.21|13.41|0
1668611700000|2022-11-16 15:15:00|15.29|13.49|15.05|13.25|15.33|13.53|14.97|13.17|0
1668612000000|2022-11-16 15:20:00|15.08|13.28|15.32|13.52|15.47|13.67|15.08|13.28|0
1668612300000|2022-11-16 15:25:00|15.34|13.54|15.34|13.54|15.6|13.8|15.21|13.41|0
1668612600000|2022-11-16 15:30:00|15.29|13.49|15.7|13.9|15.86|14.06|15.2|13.4|0
1668612900000|2022-11-16 15:35:00|15.68|13.88|15.37|13.57|15.7|13.9|15.31|13.51|0
1668613200000|2022-11-16 15:40:00|15.36|13.56|15.27|13.47|15.58|13.78|15.26|13.46|0
1668613500000|2022-11-16 15:45:00|15.26|13.46|14.83|13.03|15.39|13.59|14.76|12.96|0
1668613800000|2022-11-16 15:50:00|14.79|12.99|14.24|12.44|14.86|13.06|14.22|12.42|0
1668614100000|2022-11-16 15:55:00|14.28|12.48|14.59|12.79|14.65|12.85|14.27|12.47|0
1668614400000|2022-11-16 16:00:00|14.56|12.76|14.81|13.01|14.84|13.04|14.53|12.73|0
1668614700000|2022-11-16 16:05:00|14.79|12.99|14.74|12.94|14.93|13.13|14.67|12.87|0
1668615000000|2022-11-16 16:10:00|14.73|12.93|14.87|13.07|14.93|13.13|14.58|12.78|0
1668615300000|2022-11-16 16:15:00|14.84|13.04|15.01|13.21|15.05|13.25|14.75|12.95|0
1668615600000|2022-11-16 16:20:00|14.98|13.18|15.11|13.31|15.16|13.36|14.89|13.09|0
1668615900000|2022-11-16 16:25:00|15.09|13.29|15.21|13.41|15.36|13.56|15.01|13.21|0
1668616200000|2022-11-16 16:30:00|15.19|13.39|15.15|13.35|15.45|13.65|15.13|13.33|0
1668616500000|2022-11-16 16:35:00|15.13|13.33|15.07|13.27|15.16|13.36|14.94|13.14|0
1668616800000|2022-11-16 16:40:00|15.03|13.23|15.14|13.34|15.29|13.49|15.02|13.22|0
1668617100000|2022-11-16 16:45:00|15.16|13.36|15.32|13.52|15.4|13.6|15.14|13.34|0
1668617400000|2022-11-16 16:50:00|15.27|13.47|15.22|13.42|15.4|13.6|15.1|13.3|0
1668617700000|2022-11-16 16:55:00|15.19|13.39|15.27|13.47|15.55|13.75|15.18|13.38|0
1668618000000|2022-11-16 17:00:00|15.26|13.46|15.06|13.26|15.3|13.5|14.97|13.17|0
1668618300000|2022-11-16 17:05:00|15.05|13.25|15.27|13.47|15.33|13.53|14.94|13.14|0
1668618600000|2022-11-16 17:10:00|15.25|13.45|15.03|13.23|15.29|13.49|15.03|13.23|0
1668618900000|2022-11-16 17:15:00|15.08|13.28|14.97|13.17|15.11|13.31|14.89|13.09|0
1668619200000|2022-11-16 17:20:00|15|13.2|14.95|13.15|15.06|13.26|14.76|12.96|0
1668619500000|2022-11-16 17:25:00|14.93|13.13|15.11|13.31|15.17|13.37|14.93|13.13|0
1668619800000|2022-11-16 17:30:00|15.09|13.29|15.17|13.37|15.24|13.44|14.98|13.18|0
1668620100000|2022-11-16 17:35:00|15.19|13.39|15.25|13.45|15.38|13.58|15.17|13.37|0
1668620400000|2022-11-16 17:40:00|15.27|13.47|15.59|13.79|15.62|13.82|15.19|13.39|0
1668620700000|2022-11-16 17:45:00|15.61|13.81|15.71|13.91|15.99|14.19|15.57|13.77|0
1668621000000|2022-11-16 17:50:00|15.72|13.92|15.49|13.69|15.95|14.15|15.41|13.61|0
1668621300000|2022-11-16 17:55:00|15.52|13.72|15.38|13.58|15.54|13.74|15.35|13.55|0
1668621600000|2022-11-16 18:00:00|15.36|13.56|15.28|13.48|15.36|13.56|15.07|13.27|0
1668621900000|2022-11-16 18:05:00|15.25|13.45|15.3|13.5|15.33|13.53|15.15|13.35|0
1668622200000|2022-11-16 18:10:00|15.31|13.51|15.31|13.51|15.49|13.69|15.23|13.43|0
1668622500000|2022-11-16 18:15:00|15.33|13.53|15.12|13.32|15.39|13.59|15.12|13.32|0
1668622800000|2022-11-16 18:20:00|15.13|13.33|15.2|13.4|15.31|13.51|15.07|13.27|0
1668623100000|2022-11-16 18:25:00|15.18|13.38|15.15|13.35|15.36|13.56|15.09|13.29|0
1668623400000|2022-11-16 18:30:00|15.1|13.3|14.6|12.8|15.26|13.46|14.58|12.78|0
1668623700000|2022-11-16 18:35:00|14.63|12.83|14.75|12.95|14.78|12.98|14.57|12.77|0
1668624000000|2022-11-16 18:40:00|14.74|12.94|14.8|13|14.89|13.09|14.69|12.89|0
1668624300000|2022-11-16 18:45:00|14.78|12.98|14.64|12.84|14.86|13.06|14.64|12.84|0
1668624600000|2022-11-16 18:50:00|14.63|12.83|14.61|12.81|14.72|12.92|14.55|12.75|0
1668624900000|2022-11-16 18:55:00|14.6|12.8|14.44|12.64|14.69|12.89|14.36|12.56|0
1668625200000|2022-11-16 19:00:00|14.43|12.63|14.64|12.84|14.69|12.89|14.36|12.56|0
1668625500000|2022-11-16 19:05:00|14.66|12.86|14.72|12.92|14.72|12.92|14.49|12.69|0
1668625800000|2022-11-16 19:10:00|14.7|12.9|14.53|12.73|14.7|12.9|14.47|12.67|0
1668626100000|2022-11-16 19:15:00|14.55|12.75|14.53|12.73|14.63|12.83|14.38|12.58|0
1668626400000|2022-11-16 19:20:00|14.5|12.7|14.67|12.87|14.72|12.92|14.47|12.67|0
1668626700000|2022-11-16 19:25:00|14.69|12.89|14.67|12.87|14.83|13.03|14.61|12.81|0
1668627000000|2022-11-16 19:30:00|14.7|12.9|14.32|12.52|14.7|12.9|14.18|12.38|0
1668627300000|2022-11-16 19:35:00|14.36|12.56|14.69|12.89|14.95|13.15|14.29|12.49|0
1668627600000|2022-11-16 19:40:00|14.7|12.9|14.61|12.81|14.86|13.06|14.59|12.79|0
1668627900000|2022-11-16 19:45:00|14.64|12.84|14.53|12.73|14.72|12.92|14.5|12.7|0
1668628200000|2022-11-16 19:50:00|14.55|12.75|14.78|12.98|14.89|13.09|14.51|12.71|0
1668628500000|2022-11-16 19:55:00|14.79|12.99|14.92|13.12|14.95|13.15|14.72|12.92|0
1668628800000|2022-11-16 20:00:00|14.89|13.09|14.65|12.85|14.98|13.18|14.57|12.77|0
1668629100000|2022-11-16 20:05:00|14.64|12.84|14.22|12.42|14.71|12.91|14.12|12.32|0
1668629400000|2022-11-16 20:10:00|14.27|12.47|14.33|12.53|14.37|12.57|14.19|12.39|0
1668629700000|2022-11-16 20:15:00|14.34|12.54|14.21|12.41|14.42|12.62|14.09|12.29|0
1668630000000|2022-11-16 20:20:00|14.19|12.39|14.39|12.59|14.4|12.6|14.18|12.38|0
1668630300000|2022-11-16 20:25:00|14.4|12.6|14.03|12.23|14.45|12.65|13.97|12.17|0
1668630600000|2022-11-16 20:30:00|14|12.2|13.79|11.99|14.18|12.38|13.79|11.99|0
1668630900000|2022-11-16 20:35:00|13.87|12.07|13.91|12.11|14|12.2|13.81|12.01|0
1668631200000|2022-11-16 20:40:00|13.94|12.14|14.32|12.52|14.32|12.52|13.81|12.01|0
1668631500000|2022-11-16 20:45:00|14.29|12.49|14.27|12.47|14.29|12.49|14.14|12.34|0
1668631800000|2022-11-16 20:50:00|14.41|12.61|14.44|12.64|14.57|12.77|14.3|12.5|0
1668632100000|2022-11-16 20:55:00|14.29|12.49|14.09|12.29|14.3|12.5|14.01|12.21|0
1668632400000|2022-11-16 21:00:00|14.11|12.31|14.3|12.5|14.3|12.5|14.07|12.27|0
1668632700000|2022-11-16 21:05:00|14.29|12.49|14.33|12.53|14.39|12.59|14.2|12.4|0
1668633000000|2022-11-16 21:10:00|14.35|12.55|14.7|12.9|14.7|12.9|14.33|12.53|0
1668633300000|2022-11-16 21:15:00|14.76|12.76|14.62|12.62|14.76|12.76|14.62|12.62|0
1668633600000|2022-11-16 21:20:00|14.57|12.57|14.86|12.86|14.98|12.98|14.46|12.46|0
1668633900000|2022-11-16 21:25:00|14.88|12.88|14.74|12.74|14.88|12.88|14.72|12.72|0
1668634200000|2022-11-16 21:30:00|14.72|12.72|14.6|12.6|14.72|12.72|14.52|12.52|0
1668634500000|2022-11-16 21:35:00|14.59|12.59|14.55|12.55|14.63|12.63|14.55|12.55|0
1668634800000|2022-11-16 21:40:00|14.57|12.57|14.54|12.54|14.59|12.59|14.47|12.47|0
1668635100000|2022-11-16 21:45:00|14.51|12.51|14.53|12.53|14.59|12.59|14.46|12.46|0
1668635400000|2022-11-16 21:50:00|14.54|12.54|14.55|12.55|14.66|12.66|14.52|12.52|0
1668635700000|2022-11-16 21:55:00|14.57|12.57|14.54|12.54|14.57|12.57|14.44|12.44|0
1668636000000|2022-11-16 22:00:00|14.53|12.53|14.55|12.55|14.55|12.55|14.52|12.52|0
1668636300000|2022-11-16 22:05:00|14.54|12.54|14.52|12.52|14.56|12.56|14.52|12.52|0
1668636600000|2022-11-16 22:10:00|14.54|12.54|14.53|12.53|14.54|12.54|14.5|12.5|0
1668636900000|2022-11-16 22:15:00|14.5|12.5|14.52|12.52|14.53|12.53|14.5|12.5|0
1668637200000|2022-11-16 22:20:00|14.53|12.53|14.53|12.53|14.53|12.53|14.51|12.51|0
1668637500000|2022-11-16 22:25:00|14.54|12.54|14.52|12.52|14.54|12.54|14.52|12.52|0
1668637800000|2022-11-16 22:30:00|14.51|12.51|14.51|12.51|14.52|12.52|14.51|12.51|0
1668638100000|2022-11-16 22:35:00|14.52|12.52|14.55|12.55|14.56|12.56|14.52|12.52|0
1668638400000|2022-11-16 22:40:00|14.56|12.56|14.58|12.58|14.59|12.59|14.56|12.56|0
1668638700000|2022-11-16 22:45:00|14.59|12.59|14.57|12.57|14.62|12.62|14.57|12.57|0
1668639000000|2022-11-16 22:50:00|14.58|12.58|14.63|12.63|14.64|12.64|14.57|12.57|0
1668639300000|2022-11-16 22:55:00|14.62|12.62|14.67|12.67|14.69|12.69|14.6|12.6|0
1668639600000|2022-11-16 23:00:00|14.77|12.77|14.65|12.65|14.78|12.78|14.64|12.64|0
1668639900000|2022-11-16 23:05:00|14.67|12.67|14.65|12.65|14.73|12.73|14.63|12.63|0
1668640200000|2022-11-16 23:10:00|14.67|12.67|14.6|12.6|14.7|12.7|14.59|12.59|0
1668640500000|2022-11-16 23:15:00|14.62|12.62|14.62|12.62|14.63|12.63|14.54|12.54|0
1668640800000|2022-11-16 23:20:00|14.6|12.6|14.57|12.57|14.65|12.65|14.54|12.54|0
1668641100000|2022-11-16 23:25:00|14.58|12.58|14.62|12.62|14.62|12.62|14.56|12.56|0
1668641400000|2022-11-16 23:30:00|14.6|12.6|14.6|12.6|14.63|12.63|14.57|12.57|0
1668641700000|2022-11-16 23:35:00|14.62|12.62|14.63|12.63|14.63|12.63|14.57|12.57|0
1668642000000|2022-11-16 23:40:00|14.62|12.62|14.65|12.65|14.69|12.69|14.62|12.62|0
1668642300000|2022-11-16 23:45:00|14.63|12.63|14.65|12.65|14.68|12.68|14.58|12.58|0
1668642600000|2022-11-16 23:50:00|14.64|12.64|14.61|12.61|14.69|12.69|14.58|12.58|0
1668642900000|2022-11-16 23:55:00|14.63|12.63|14.68|12.68|14.68|12.68|14.6|12.6|0
1668643200000|2022-11-17 00:00:00|14.67|12.67|14.72|12.72|14.77|12.77|14.65|12.65|0
1668643500000|2022-11-17 00:05:00|14.74|12.74|14.78|12.78|14.79|12.79|14.72|12.72|0
1668643800000|2022-11-17 00:10:00|14.79|12.79|14.76|12.76|14.79|12.79|14.74|12.74|0
1668644100000|2022-11-17 00:15:00|14.75|12.75|14.64|12.64|14.75|12.75|14.6|12.6|0
1668644400000|2022-11-17 00:20:00|14.63|12.63|14.66|12.66|14.7|12.7|14.63|12.63|0
1668644700000|2022-11-17 00:25:00|14.64|12.64|14.71|12.71|14.75|12.75|14.64|12.64|0
1668645000000|2022-11-17 00:30:00|14.72|12.72|14.65|12.65|14.72|12.72|14.6|12.6|0
1668645300000|2022-11-17 00:35:00|14.66|12.66|14.63|12.63|14.67|12.67|14.63|12.63|0
1668645600000|2022-11-17 00:40:00|14.64|12.64|14.53|12.53|14.64|12.64|14.52|12.52|0
1668645900000|2022-11-17 00:45:00|14.52|12.52|14.66|12.66|14.67|12.67|14.52|12.52|0
1668646200000|2022-11-17 00:50:00|14.69|12.69|14.62|12.62|14.69|12.69|14.62|12.62|0
1668646500000|2022-11-17 00:55:00|14.64|12.64|14.73|12.73|14.75|12.75|14.63|12.63|0
1668646800000|2022-11-17 01:00:00|14.75|12.75|14.72|12.72|14.79|12.79|14.66|12.66|0
1668647100000|2022-11-17 01:05:00|14.73|12.73|14.81|12.81|14.82|12.82|14.67|12.67|0
1668647400000|2022-11-17 01:10:00|14.82|12.82|14.81|12.81|14.84|12.84|14.76|12.76|0
1668647700000|2022-11-17 01:15:00|14.82|12.82|14.76|12.76|14.86|12.86|14.73|12.73|0
1668648000000|2022-11-17 01:20:00|14.75|12.75|14.69|12.69|14.78|12.78|14.68|12.68|0
1668648300000|2022-11-17 01:25:00|14.68|12.68|14.67|12.67|14.73|12.73|14.65|12.65|0
1668648600000|2022-11-17 01:30:00|14.65|12.65|14.68|12.68|14.71|12.71|14.65|12.65|0
1668648900000|2022-11-17 01:35:00|14.67|12.67|14.65|12.65|14.68|12.68|14.56|12.56|0
1668649200000|2022-11-17 01:40:00|14.63|12.63|14.59|12.59|14.73|12.73|14.57|12.57|0
1668649500000|2022-11-17 01:45:00|14.57|12.57|14.48|12.48|14.6|12.6|14.45|12.45|0
1668649800000|2022-11-17 01:50:00|14.47|12.47|14.39|12.39|14.47|12.47|14.39|12.39|0
1668650100000|2022-11-17 01:55:00|14.33|12.33|14.42|12.42|14.42|12.42|14.33|12.33|0
1668650400000|2022-11-17 02:00:00|14.4|12.4|14.42|12.42|14.48|12.48|14.4|12.4|0
1668650700000|2022-11-17 02:05:00|14.39|12.39|14.28|12.28|14.4|12.4|14.26|12.26|0
1668651000000|2022-11-17 02:10:00|14.29|12.29|14.25|12.25|14.31|12.31|14.19|12.19|0
1668651300000|2022-11-17 02:15:00|14.23|12.23|14.26|12.26|14.26|12.26|14.22|12.22|0
1668651600000|2022-11-17 02:20:00|14.25|12.25|14.16|12.16|14.25|12.25|14.16|12.16|0
1668651900000|2022-11-17 02:25:00|14.17|12.17|14.17|12.17|14.19|12.19|14.13|12.13|0
1668652200000|2022-11-17 02:30:00|14.16|12.16|14.25|12.25|14.28|12.28|14.14|12.14|0
1668652500000|2022-11-17 02:35:00|14.26|12.26|14.26|12.26|14.26|12.26|14.18|12.18|0
1668652800000|2022-11-17 02:40:00|14.25|12.25|14.26|12.26|14.34|12.34|14.24|12.24|0
1668653100000|2022-11-17 02:45:00|14.27|12.27|14.32|12.32|14.35|12.35|14.27|12.27|0
1668653400000|2022-11-17 02:50:00|14.3|12.3|14.32|12.32|14.35|12.35|14.26|12.26|0
1668653700000|2022-11-17 02:55:00|14.31|12.31|14.33|12.33|14.36|12.36|14.29|12.29|0
1668654000000|2022-11-17 03:00:00|14.35|12.35|14.18|12.18|14.35|12.35|14.17|12.17|0
1668654300000|2022-11-17 03:05:00|14.19|12.19|14.23|12.23|14.27|12.27|14.15|12.15|0
1668654600000|2022-11-17 03:10:00|14.24|12.24|14.27|12.27|14.29|12.29|14.23|12.23|0
1668654900000|2022-11-17 03:15:00|14.26|12.26|14.27|12.27|14.29|12.29|14.21|12.21|0
1668655200000|2022-11-17 03:20:00|14.29|12.29|14.26|12.26|14.3|12.3|14.24|12.24|0
1668655500000|2022-11-17 03:25:00|14.27|12.27|14.22|12.22|14.27|12.27|14.18|12.18|0
1668655800000|2022-11-17 03:30:00|14.21|12.21|14.21|12.21|14.25|12.25|14.19|12.19|0
1668656100000|2022-11-17 03:35:00|14.22|12.22|14.25|12.25|14.25|12.25|14.21|12.21|0
1668656400000|2022-11-17 03:40:00|14.26|12.26|14.27|12.27|14.3|12.3|14.25|12.25|0
1668656700000|2022-11-17 03:45:00|14.28|12.28|14.28|12.28|14.31|12.31|14.27|12.27|0
1668657000000|2022-11-17 03:50:00|14.3|12.3|14.31|12.31|14.33|12.33|14.27|12.27|0
1668657300000|2022-11-17 03:55:00|14.33|12.33|14.37|12.37|14.39|12.39|14.31|12.31|0
1668657600000|2022-11-17 04:00:00|14.39|12.39|14.34|12.34|14.4|12.4|14.34|12.34|0
1668657900000|2022-11-17 04:05:00|14.33|12.33|14.31|12.31|14.34|12.34|14.3|12.3|0
1668658200000|2022-11-17 04:10:00|14.3|12.3|14.37|12.37|14.37|12.37|14.3|12.3|0
1668658500000|2022-11-17 04:15:00|14.36|12.36|14.37|12.37|14.4|12.4|14.33|12.33|0
1668658800000|2022-11-17 04:20:00|14.36|12.36|14.37|12.37|14.42|12.42|14.36|12.36|0
1668659100000|2022-11-17 04:25:00|14.38|12.38|14.4|12.4|14.4|12.4|14.36|12.36|0
1668659400000|2022-11-17 04:30:00|14.39|12.39|14.32|12.32|14.4|12.4|14.32|12.32|0
1668659700000|2022-11-17 04:35:00|14.34|12.34|14.32|12.32|14.35|12.35|14.31|12.31|0
1668660000000|2022-11-17 04:40:00|14.31|12.31|14.29|12.29|14.34|12.34|14.29|12.29|0
1668660300000|2022-11-17 04:45:00|14.31|12.31|14.32|12.32|14.35|12.35|14.31|12.31|0
1668660600000|2022-11-17 04:50:00|14.33|12.33|14.29|12.29|14.34|12.34|14.28|12.28|0
1668660900000|2022-11-17 04:55:00|14.31|12.31|14.22|12.22|14.31|12.31|14.22|12.22|0
1668661200000|2022-11-17 05:00:00|14.23|12.23|14.37|12.37|14.38|12.38|14.22|12.22|0
1668661500000|2022-11-17 05:05:00|14.38|12.38|14.38|12.38|14.4|12.4|14.32|12.32|0
1668661800000|2022-11-17 05:10:00|14.4|12.4|14.4|12.4|14.41|12.41|14.35|12.35|0
1668662100000|2022-11-17 05:15:00|14.41|12.41|14.56|12.56|14.58|12.58|14.41|12.41|0
1668662400000|2022-11-17 05:20:00|14.55|12.55|14.61|12.61|14.67|12.67|14.53|12.53|0
1668662700000|2022-11-17 05:25:00|14.63|12.63|14.61|12.61|14.64|12.64|14.59|12.59|0
1668663000000|2022-11-17 05:30:00|14.6|12.6|14.55|12.55|14.61|12.61|14.53|12.53|0
1668663300000|2022-11-17 05:35:00|14.53|12.53|14.58|12.58|14.59|12.59|14.53|12.53|0
1668663600000|2022-11-17 05:40:00|14.59|12.59|14.58|12.58|14.68|12.68|14.56|12.56|0
1668663900000|2022-11-17 05:45:00|14.56|12.56|14.51|12.51|14.58|12.58|14.51|12.51|0
1668664200000|2022-11-17 05:50:00|14.52|12.52|14.51|12.51|14.55|12.55|14.5|12.5|0
1668664500000|2022-11-17 05:55:00|14.53|12.53|14.44|12.44|14.56|12.56|14.44|12.44|0
1668664800000|2022-11-17 06:00:00|14.42|12.42|14.65|12.65|14.67|12.67|14.42|12.42|0
1668665100000|2022-11-17 06:05:00|14.66|12.66|14.68|12.68|14.76|12.76|14.64|12.64|0
1668665400000|2022-11-17 06:10:00|14.7|12.7|14.76|12.76|14.81|12.81|14.7|12.7|0
1668665700000|2022-11-17 06:15:00|14.74|12.74|14.74|12.74|14.78|12.78|14.69|12.69|0
1668666000000|2022-11-17 06:20:00|14.73|12.73|14.7|12.7|14.73|12.73|14.67|12.67|0
1668666300000|2022-11-17 06:25:00|14.68|12.68|14.85|12.85|14.87|12.87|14.67|12.67|0
1668666600000|2022-11-17 06:30:00|14.84|12.84|14.84|12.84|14.89|12.89|14.79|12.79|0
1668666900000|2022-11-17 06:35:00|14.83|12.83|14.91|12.91|14.95|12.95|14.82|12.82|0
1668667200000|2022-11-17 06:40:00|14.9|12.9|14.98|12.98|14.98|12.98|14.88|12.88|0
1668667500000|2022-11-17 06:45:00|14.96|12.96|15.2|13.2|15.25|13.25|14.96|12.96|0
1668667800000|2022-11-17 06:50:00|15.18|13.18|15.1|13.1|15.19|13.19|15.06|13.06|0
1668668100000|2022-11-17 06:55:00|15.09|13.09|15.12|13.12|15.12|13.12|15.04|13.04|0
1668668400000|2022-11-17 07:00:00|15.15|13.15|15.17|13.17|15.19|13.19|15.02|13.02|0
1668668700000|2022-11-17 07:05:00|15.16|13.16|15.13|13.13|15.21|13.21|15.07|13.07|0
1668669000000|2022-11-17 07:10:00|15.15|13.15|14.67|12.67|15.23|13.23|14.66|12.66|0
1668669300000|2022-11-17 07:15:00|14.68|12.68|14.68|12.68|14.68|12.68|14.58|12.58|0
1668669600000|2022-11-17 07:20:00|14.69|12.69|14.61|12.61|14.71|12.71|14.57|12.57|0
1668669900000|2022-11-17 07:25:00|14.62|12.62|14.66|12.66|14.71|12.71|14.58|12.58|0
1668670200000|2022-11-17 07:30:00|14.67|12.67|14.94|12.94|14.99|12.99|14.67|12.67|0
1668670500000|2022-11-17 07:35:00|14.97|12.97|14.97|12.97|15.15|13.15|14.9|12.9|0
1668670800000|2022-11-17 07:40:00|14.98|12.98|14.89|12.89|14.99|12.99|14.88|12.88|0
1668671100000|2022-11-17 07:45:00|14.88|12.88|14.73|12.73|14.89|12.89|14.69|12.69|0
1668671400000|2022-11-17 07:50:00|14.75|12.75|14.72|12.72|14.8|12.8|14.66|12.66|0
1668671700000|2022-11-17 07:55:00|14.73|12.73|14.78|12.78|14.88|12.88|14.7|12.7|0
1668672000000|2022-11-17 08:00:00|14.79|12.79|15|13|15.1|13.1|14.78|12.78|0
1668672300000|2022-11-17 08:05:00|14.87|13.07|14.65|12.85|14.98|13.18|14.65|12.85|0
1668672600000|2022-11-17 08:10:00|14.66|12.86|14.73|12.93|14.79|12.99|14.66|12.86|0
1668672900000|2022-11-17 08:15:00|14.72|12.92|14.93|13.13|15.11|13.31|14.7|12.9|0
1668673200000|2022-11-17 08:20:00|14.95|13.15|14.74|12.94|15.01|13.21|14.72|12.92|0
1668673500000|2022-11-17 08:25:00|14.73|12.93|14.66|12.86|14.76|12.96|14.6|12.8|0
1668673800000|2022-11-17 08:30:00|14.63|12.83|14.65|12.85|14.65|12.85|14.5|12.7|0
1668674100000|2022-11-17 08:35:00|14.66|12.86|14.61|12.81|14.76|12.96|14.6|12.8|0
1668674400000|2022-11-17 08:40:00|14.6|12.8|14.48|12.68|14.63|12.83|14.44|12.64|0
1668674700000|2022-11-17 08:45:00|14.49|12.69|14.49|12.69|14.58|12.78|14.43|12.63|0
1668675000000|2022-11-17 08:50:00|14.47|12.67|14.27|12.47|14.5|12.7|14.25|12.45|0
1668675300000|2022-11-17 08:55:00|14.26|12.46|14.21|12.41|14.33|12.53|14.21|12.41|0
1668675600000|2022-11-17 09:00:00|14.2|12.4|14.09|12.29|14.29|12.49|14.07|12.27|0
1668675900000|2022-11-17 09:05:00|14.1|12.3|13.96|12.16|14.15|12.35|13.89|12.09|0
1668676200000|2022-11-17 09:10:00|13.94|12.14|13.95|12.15|14.07|12.27|13.94|12.14|0
1668676500000|2022-11-17 09:15:00|13.96|12.16|14.07|12.27|14.08|12.28|13.95|12.15|0
1668676800000|2022-11-17 09:20:00|14.09|12.29|14.04|12.24|14.13|12.33|13.97|12.17|0
1668677100000|2022-11-17 09:25:00|14.03|12.23|14|12.2|14.1|12.3|14|12.2|0
1668677400000|2022-11-17 09:30:00|13.98|12.18|13.61|11.81|14.01|12.21|13.55|11.75|0
1668677700000|2022-11-17 09:35:00|13.59|11.79|13.46|11.66|13.59|11.79|13.37|11.57|0
1668678000000|2022-11-17 09:40:00|13.47|11.67|13.49|11.69|13.58|11.78|13.46|11.66|0
1668678300000|2022-11-17 09:45:00|13.51|11.71|13.45|11.65|13.56|11.76|13.45|11.65|0
1668678600000|2022-11-17 09:50:00|13.43|11.63|13.33|11.53|13.43|11.63|13.19|11.39|0
1668678900000|2022-11-17 09:55:00|13.32|11.52|13.3|11.5|13.33|11.53|13.2|11.4|0
1668679200000|2022-11-17 10:00:00|13.32|11.52|13.3|11.5|13.47|11.67|13.3|11.5|0
1668679500000|2022-11-17 10:05:00|13.31|11.51|13.75|11.95|13.8|12|13.25|11.45|0
1668679800000|2022-11-17 10:10:00|13.74|11.94|13.76|11.96|13.76|11.96|13.59|11.79|0
1668680100000|2022-11-17 10:15:00|13.77|11.97|13.87|12.07|13.88|12.08|13.73|11.93|0
1668680400000|2022-11-17 10:20:00|13.86|12.06|13.92|12.12|13.94|12.14|13.8|12|0
1668680700000|2022-11-17 10:25:00|13.94|12.14|14.01|12.21|14.04|12.24|13.92|12.12|0
1668681000000|2022-11-17 10:30:00|14.02|12.22|13.76|11.96|14.02|12.22|13.76|11.96|0
1668681300000|2022-11-17 10:35:00|13.73|11.93|13.77|11.97|13.81|12.01|13.65|11.85|0
1668681600000|2022-11-17 10:40:00|13.76|11.96|13.77|11.97|13.79|11.99|13.67|11.87|0
1668681900000|2022-11-17 10:45:00|13.74|11.94|13.45|11.65|13.76|11.96|13.4|11.6|0
1668682200000|2022-11-17 10:50:00|13.42|11.62|12.85|11.05|13.42|11.62|12.85|11.05|0
1668682500000|2022-11-17 10:55:00|12.88|11.08|12.72|10.92|13.56|11.76|12.71|10.91|0
1668682800000|2022-11-17 11:00:00|12.71|10.91|12.86|11.06|12.96|11.16|12.67|10.87|0
1668683100000|2022-11-17 11:05:00|12.88|11.08|12.95|11.15|12.98|11.18|12.86|11.06|0
1668683400000|2022-11-17 11:10:00|12.93|11.13|12.73|10.93|12.93|11.13|12.73|10.93|0
1668683700000|2022-11-17 11:15:00|12.72|10.92|12.72|10.92|12.84|11.04|12.71|10.91|0
1668684000000|2022-11-17 11:20:00|12.71|10.91|12.63|10.83|12.79|10.99|12.53|10.73|0
1668684300000|2022-11-17 11:25:00|12.61|10.81|12.56|10.76|12.64|10.84|12.5|10.7|0
1668684600000|2022-11-17 11:30:00|12.54|10.74|12.63|10.83|12.68|10.88|12.53|10.73|0
1668684900000|2022-11-17 11:35:00|12.64|10.84|12.33|10.53|12.7|10.9|12.19|10.39|0
1668685200000|2022-11-17 11:40:00|12.34|10.54|12.35|10.55|12.37|10.57|12.19|10.39|0
1668685500000|2022-11-17 11:45:00|12.37|10.57|12.49|10.69|12.58|10.78|12.35|10.55|0
1668685800000|2022-11-17 11:50:00|12.54|10.74|12.65|10.85|12.72|10.92|12.54|10.74|0
1668686100000|2022-11-17 11:55:00|12.64|10.84|12.76|10.96|12.76|10.96|12.58|10.78|0
1668686400000|2022-11-17 12:00:00|12.83|11.03|12.58|10.78|12.86|11.06|12.58|10.78|0
1668686700000|2022-11-17 12:05:00|12.56|10.76|12.6|10.8|12.6|10.8|12.43|10.63|0
1668687000000|2022-11-17 12:10:00|12.58|10.78|12.51|10.71|12.58|10.78|12.43|10.63|0
1668687300000|2022-11-17 12:15:00|12.52|10.72|12.53|10.73|12.61|10.81|12.49|10.69|0
1668687600000|2022-11-17 12:20:00|12.51|10.71|12.49|10.69|12.57|10.77|12.36|10.56|0
1668687900000|2022-11-17 12:25:00|12.46|10.66|12.49|10.69|12.73|10.93|12.44|10.64|0
1668688200000|2022-11-17 12:30:00|12.48|10.68|12.34|10.54|12.54|10.74|12.32|10.52|0
1668688500000|2022-11-17 12:35:00|12.32|10.52|12.16|10.36|12.37|10.57|12.16|10.36|0
1668688800000|2022-11-17 12:40:00|12.15|10.35|12.11|10.31|12.28|10.48|12.07|10.27|0
1668689100000|2022-11-17 12:45:00|12.08|10.28|12.06|10.26|12.14|10.34|11.98|10.18|0
1668689400000|2022-11-17 12:50:00|12.07|10.27|12.13|10.33|12.17|10.37|12.02|10.22|0
1668689700000|2022-11-17 12:55:00|12.12|10.32|12.04|10.24|12.15|10.35|11.98|10.18|0
1668690000000|2022-11-17 13:00:00|12.07|10.27|12.17|10.37|12.22|10.42|11.55|9.75|0
1668690300000|2022-11-17 13:05:00|12.2|10.4|12|10.2|12.21|10.41|11.98|10.18|0
1668690600000|2022-11-17 13:10:00|11.97|10.17|12.06|10.26|12.08|10.28|11.89|10.09|0
1668690900000|2022-11-17 13:15:00|12.08|10.28|12.18|10.38|12.19|10.39|12.05|10.25|0
1668691200000|2022-11-17 13:20:00|12.19|10.39|12.19|10.39|12.23|10.43|12.01|10.21|0
1668691500000|2022-11-17 13:25:00|12.18|10.38|12.15|10.35|12.23|10.43|12.11|10.31|0
1668691800000|2022-11-17 13:30:00|12.2|10.4|12.14|10.34|12.47|10.67|12.06|10.26|0
1668692100000|2022-11-17 13:35:00|12.13|10.33|11.84|10.04|12.15|10.35|11.8|10|0
1668692400000|2022-11-17 13:40:00|11.83|10.03|11.93|10.13|11.97|10.17|11.74|9.94|0
1668692700000|2022-11-17 13:45:00|11.92|10.12|11.8|10|11.94|10.14|11.74|9.94|0
1668693000000|2022-11-17 13:50:00|11.81|10.01|12.14|10.34|12.18|10.38|11.66|9.86|0
1668693300000|2022-11-17 13:55:00|12.15|10.35|12.01|10.21|12.15|10.35|11.97|10.17|0
1668693600000|2022-11-17 14:00:00|12|10.2|12.07|10.27|12.17|10.37|11.89|10.09|0
1668693900000|2022-11-17 14:05:00|12.09|10.29|12.19|10.39|12.21|10.41|11.98|10.18|0
1668694200000|2022-11-17 14:10:00|12.21|10.41|12.26|10.46|12.28|10.48|12.13|10.33|0
1668694500000|2022-11-17 14:15:00|12.28|10.48|12.13|10.33|12.3|10.5|12.13|10.33|0
1668694800000|2022-11-17 14:20:00|12.14|10.34|12.07|10.27|12.17|10.37|12.06|10.26|0
1668695100000|2022-11-17 14:25:00|12.05|10.25|12.05|10.25|12.11|10.31|11.84|10.04|0
1668695400000|2022-11-17 14:30:00|12.06|10.26|12.28|10.48|12.48|10.68|12.06|10.26|0
1668695700000|2022-11-17 14:35:00|12.31|10.51|12.27|10.47|12.51|10.71|12.14|10.34|0
1668696000000|2022-11-17 14:40:00|12.2|10.4|12.49|10.69|12.52|10.72|12.18|10.38|0
1668696300000|2022-11-17 14:45:00|12.45|10.65|12.27|10.47|12.45|10.65|11.86|10.06|0
1668696600000|2022-11-17 14:50:00|12.24|10.44|12.01|10.21|12.36|10.56|12.01|10.21|0
1668696900000|2022-11-17 14:55:00|12.05|10.25|11.72|9.92|12.08|10.28|11.69|9.89|0
1668697200000|2022-11-17 15:00:00|11.73|9.93|11.95|10.15|11.97|10.17|11.63|9.83|0
1668697500000|2022-11-17 15:05:00|11.99|10.19|11.93|10.13|12.12|10.32|11.9|10.1|0
1668697800000|2022-11-17 15:10:00|11.92|10.12|12.06|10.26|12.13|10.33|11.82|10.02|0
1668698100000|2022-11-17 15:15:00|12.08|10.28|12.49|10.69|12.49|10.69|12.02|10.22|0
1668698400000|2022-11-17 15:20:00|12.46|10.66|12.38|10.58|12.57|10.77|12.33|10.53|0
1668698700000|2022-11-17 15:25:00|12.39|10.59|12.58|10.78|12.69|10.89|12.39|10.59|0
1668699000000|2022-11-17 15:30:00|12.6|10.8|11.97|10.17|12.6|10.8|11.96|10.16|0
1668699300000|2022-11-17 15:35:00|12|10.2|11.95|10.15|12.1|10.3|11.93|10.13|0
1668699600000|2022-11-17 15:40:00|11.93|10.13|11.91|10.11|12.09|10.29|11.86|10.06|0
1668699900000|2022-11-17 15:45:00|11.88|10.08|11.65|9.85|11.88|10.08|11.55|9.75|0
1668700200000|2022-11-17 15:50:00|11.62|9.82|11.67|9.87|11.76|9.96|11.59|9.79|0
1668700500000|2022-11-17 15:55:00|11.66|9.86|11.52|9.72|11.69|9.89|11.48|9.68|0
1668700800000|2022-11-17 16:00:00|11.5|9.7|11.58|9.78|11.71|9.91|11.48|9.68|0
1668701100000|2022-11-17 16:05:00|11.6|9.8|11.47|9.67|11.83|10.03|11.47|9.67|0
1668701400000|2022-11-17 16:10:00|11.5|9.7|11.6|9.8|11.6|9.8|11.38|9.58|0
1668701700000|2022-11-17 16:15:00|11.61|9.81|11.95|10.15|12.03|10.23|11.52|9.72|0
1668702000000|2022-11-17 16:20:00|11.94|10.14|12.02|10.22|12.03|10.23|11.73|9.93|0
1668702300000|2022-11-17 16:25:00|12.03|10.23|12.01|10.21|12.21|10.41|11.97|10.17|0
1668702600000|2022-11-17 16:30:00|12|10.2|12.16|10.36|12.16|10.36|11.91|10.11|0
1668702900000|2022-11-17 16:35:00|12.17|10.37|12.16|10.36|12.24|10.44|12.09|10.29|0
1668703200000|2022-11-17 16:40:00|12.17|10.37|12.17|10.37|12.22|10.42|12.09|10.29|0
1668703500000|2022-11-17 16:45:00|12.16|10.36|12.13|10.33|12.33|10.53|12.12|10.32|0
1668703800000|2022-11-17 16:50:00|12.14|10.34|12.18|10.38|12.29|10.49|12.06|10.26|0
1668704100000|2022-11-17 16:55:00|12.19|10.39|13.04|11.24|13.05|11.25|12.19|10.39|0
1668704400000|2022-11-17 17:00:00|13.05|11.25|13.21|11.41|13.28|11.48|13.02|11.22|0
1668704700000|2022-11-17 17:05:00|13.19|11.39|13.18|11.38|13.34|11.54|13.08|11.28|0
1668705000000|2022-11-17 17:10:00|13.16|11.36|13.11|11.31|13.31|11.51|13.09|11.29|0
1668705300000|2022-11-17 17:15:00|13.14|11.34|12.81|11.01|13.25|11.45|12.41|10.61|0
1668705600000|2022-11-17 17:20:00|12.78|10.98|13|11.2|13.14|11.34|12.76|10.96|0
1668705900000|2022-11-17 17:25:00|12.99|11.19|12.96|11.16|13.06|11.26|12.93|11.13|0
1668706200000|2022-11-17 17:30:00|12.93|11.13|12.82|11.02|13.13|11.33|12.79|10.99|0
1668706500000|2022-11-17 17:35:00|12.83|11.03|13.06|11.26|13.06|11.26|12.82|11.02|0
1668706800000|2022-11-17 17:40:00|13.07|11.27|13.17|11.37|13.21|11.41|13.03|11.23|0
1668707100000|2022-11-17 17:45:00|13.15|11.35|13.3|11.5|13.33|11.53|13.14|11.34|0
1668707400000|2022-11-17 17:50:00|13.31|11.51|13.57|11.77|13.72|11.92|13.3|11.5|0
1668707700000|2022-11-17 17:55:00|13.55|11.75|13.67|11.87|13.8|12|13.51|11.71|0
1668708000000|2022-11-17 18:00:00|13.66|11.86|13.69|11.89|13.83|12.03|13.66|11.86|0
1668708300000|2022-11-17 18:05:00|13.66|11.86|13.58|11.78|13.79|11.99|13.56|11.76|0
1668708600000|2022-11-17 18:10:00|13.6|11.8|13.65|11.85|13.92|12.12|13.56|11.76|0
1668708900000|2022-11-17 18:15:00|13.66|11.86|13.87|12.07|13.89|12.09|13.64|11.84|0
1668709200000|2022-11-17 18:20:00|13.89|12.09|13.72|11.92|13.94|12.14|13.69|11.89|0
1668709500000|2022-11-17 18:25:00|13.71|11.91|13.62|11.82|13.75|11.95|13.58|11.78|0
1668709800000|2022-11-17 18:30:00|13.64|11.84|13.63|11.83|13.69|11.89|13.46|11.66|0
1668710100000|2022-11-17 18:35:00|13.62|11.82|13.85|12.05|13.9|12.1|13.58|11.78|0
1668710400000|2022-11-17 18:40:00|13.87|12.07|13.66|11.86|13.9|12.1|13.66|11.86|0
1668710700000|2022-11-17 18:45:00|13.68|11.88|13.41|11.61|13.69|11.89|13.4|11.6|0
1668711000000|2022-11-17 18:50:00|13.44|11.64|13.37|11.57|13.46|11.66|13.27|11.47|0
1668711300000|2022-11-17 18:55:00|13.36|11.56|13.51|11.71|13.56|11.76|13.26|11.46|0
1668711600000|2022-11-17 19:00:00|13.53|11.73|13.67|11.87|13.76|11.96|13.47|11.67|0
1668711900000|2022-11-17 19:05:00|13.66|11.86|13.12|11.32|13.66|11.86|13.12|11.32|0
1668712200000|2022-11-17 19:10:00|13.11|11.31|13|11.2|13.11|11.31|12.9|11.1|0
1668712500000|2022-11-17 19:15:00|13.01|11.21|12.77|10.97|13.01|11.21|12.73|10.93|0
1668712800000|2022-11-17 19:20:00|12.76|10.96|12.84|11.04|12.85|11.05|12.59|10.79|0
1668713100000|2022-11-17 19:25:00|12.81|11.01|12.77|10.97|12.9|11.1|12.67|10.87|0
1668713400000|2022-11-17 19:30:00|12.8|11|12.73|10.93|12.81|11.01|12.63|10.83|0
1668713700000|2022-11-17 19:35:00|12.76|10.96|12.65|10.85|12.77|10.97|12.47|10.67|0
1668714000000|2022-11-17 19:40:00|12.63|10.83|12.58|10.78|12.73|10.93|12.42|10.62|0
1668714300000|2022-11-17 19:45:00|12.5|10.7|12.7|10.9|12.77|10.97|12.33|10.53|0
1668714600000|2022-11-17 19:50:00|12.69|10.89|12.8|11|12.8|11|12.59|10.79|0
1668714900000|2022-11-17 19:55:00|12.81|11.01|12.67|10.87|12.81|11.01|12.66|10.86|0
1668715200000|2022-11-17 20:00:00|12.69|10.89|12.55|10.75|12.78|10.98|12.47|10.67|0
1668715500000|2022-11-17 20:05:00|12.52|10.72|12.41|10.61|12.77|10.97|12.41|10.61|0
1668715800000|2022-11-17 20:10:00|12.43|10.63|12.17|10.37|12.47|10.67|12.17|10.37|0
1668716100000|2022-11-17 20:15:00|12.2|10.4|12.03|10.23|12.22|10.42|12.01|10.21|0
1668716400000|2022-11-17 20:20:00|12.01|10.21|11.96|10.16|12.1|10.3|11.9|10.1|0
1668716700000|2022-11-17 20:25:00|11.93|10.13|12.08|10.28|12.09|10.29|11.87|10.07|0
1668717000000|2022-11-17 20:30:00|12.06|10.26|12.28|10.48|12.36|10.56|12.04|10.24|0
1668717300000|2022-11-17 20:35:00|12.26|10.46|12.33|10.53|12.34|10.54|12.18|10.38|0
1668717600000|2022-11-17 20:40:00|12.34|10.54|12.45|10.65|12.5|10.7|12.34|10.54|0
1668717900000|2022-11-17 20:45:00|12.44|10.64|12.93|11.13|12.97|11.17|12.44|10.64|0
1668718200000|2022-11-17 20:50:00|13.02|11.22|12.71|10.91|13.02|11.22|12.71|10.91|0
1668718500000|2022-11-17 20:55:00|12.72|10.92|13.33|11.53|13.33|11.53|12.68|10.88|0
1668718800000|2022-11-17 21:00:00|13.28|11.48|13.03|11.23|13.41|11.61|13|11.2|0
1668719100000|2022-11-17 21:05:00|13.04|11.24|13.09|11.29|13.19|11.39|13.02|11.22|0
1668719400000|2022-11-17 21:10:00|13.07|11.27|12.86|11.06|13.15|11.35|12.86|11.06|0
1668719700000|2022-11-17 21:15:00|13.02|11.02|13.15|11.15|13.17|11.17|13.02|11.02|0
1668720000000|2022-11-17 21:20:00|13.13|11.13|13.1|11.1|13.15|11.15|13.09|11.09|0
1668720300000|2022-11-17 21:25:00|13.09|11.09|13.12|11.12|13.12|11.12|13.07|11.07|0
1668720600000|2022-11-17 21:30:00|13.13|11.13|13.26|11.26|13.27|11.27|13.13|11.13|0
1668720900000|2022-11-17 21:35:00|13.24|11.24|13.23|11.23|13.29|11.29|13.2|11.2|0
1668721200000|2022-11-17 21:40:00|13.24|11.24|13.75|11.75|13.75|11.75|13.24|11.24|0
1668721500000|2022-11-17 21:45:00|13.77|11.77|13.7|11.7|13.8|11.8|13.67|11.67|0
1668721800000|2022-11-17 21:50:00|13.68|11.68|13.75|11.75|13.78|11.78|13.68|11.68|0
1668722100000|2022-11-17 21:55:00|13.74|11.74|13.76|11.76|13.83|11.83|13.72|11.72|0
1668722400000|2022-11-17 22:00:00|13.77|11.77|13.74|11.74|13.78|11.78|13.73|11.73|0
1668722700000|2022-11-17 22:05:00|13.73|11.73|13.74|11.74|13.76|11.76|13.73|11.73|0
1668723000000|2022-11-17 22:10:00|13.75|11.75|13.75|11.75|13.76|11.76|13.73|11.73|0
1668723300000|2022-11-17 22:15:00|13.74|11.74|13.74|11.74|13.75|11.75|13.73|11.73|0
1668723600000|2022-11-17 22:20:00|13.75|11.75|13.78|11.78|13.78|11.78|13.74|11.74|0
1668723900000|2022-11-17 22:25:00|13.79|11.79|13.83|11.83|13.85|11.85|13.78|11.78|0
1668724200000|2022-11-17 22:30:00|13.84|11.84|13.84|11.84|13.85|11.85|13.82|11.82|0
1668724500000|2022-11-17 22:35:00|13.83|11.83|13.82|11.82|13.84|11.84|13.81|11.81|0
1668724800000|2022-11-17 22:40:00|13.81|11.81|13.82|11.82|13.82|11.82|13.81|11.81|0
1668725100000|2022-11-17 22:45:00|13.81|11.81|13.8|11.8|13.81|11.81|13.79|11.79|0
1668725400000|2022-11-17 22:50:00|13.79|11.79|13.79|11.79|13.8|11.8|13.78|11.78|0
1668725700000|2022-11-17 22:55:00|13.78|11.78|13.78|11.78|13.79|11.79|13.77|11.77|0
1668726000000|2022-11-17 23:00:00|13.75|11.75|13.69|11.69|13.98|11.98|13.67|11.67|0
1668726300000|2022-11-17 23:05:00|13.7|11.7|13.74|11.74|13.76|11.76|13.7|11.7|0
1668726600000|2022-11-17 23:10:00|13.75|11.75|13.57|11.57|13.76|11.76|13.57|11.57|0
1668726900000|2022-11-17 23:15:00|13.59|11.59|13.6|11.6|13.63|11.63|13.53|11.53|0
1668727200000|2022-11-17 23:20:00|13.57|11.57|13.53|11.53|13.57|11.57|13.5|11.5|0
1668727500000|2022-11-17 23:25:00|13.54|11.54|13.66|11.66|13.66|11.66|13.54|11.54|0
1668727800000|2022-11-17 23:30:00|13.64|11.64|13.51|11.51|13.67|11.67|13.51|11.51|0
1668728100000|2022-11-17 23:35:00|13.5|11.5|13.41|11.41|13.53|11.53|13.37|11.37|0
1668728400000|2022-11-17 23:40:00|13.42|11.42|13.35|11.35|13.44|11.44|13.35|11.35|0
1668728700000|2022-11-17 23:45:00|13.36|11.36|13.41|11.41|13.42|11.42|13.35|11.35|0
1668729000000|2022-11-17 23:50:00|13.42|11.42|13.45|11.45|13.45|11.45|13.39|11.39|0
1668729300000|2022-11-17 23:55:00|13.47|11.47|13.34|11.34|13.47|11.47|13.31|11.31|0
1668729600000|2022-11-18 00:00:00|13.36|11.36|13.34|11.34|13.4|11.4|13.28|11.28|0
1668729900000|2022-11-18 00:05:00|13.35|11.35|13.38|11.38|13.4|11.4|13.29|11.29|0
1668730200000|2022-11-18 00:10:00|13.36|11.36|13.42|11.42|13.43|11.43|13.33|11.33|0
1668730500000|2022-11-18 00:15:00|13.45|11.45|13.35|11.35|13.48|11.48|13.34|11.34|0
1668730800000|2022-11-18 00:20:00|13.38|11.38|13.35|11.35|13.39|11.39|13.29|11.29|0
1668731100000|2022-11-18 00:25:00|13.33|11.33|13.33|11.33|13.39|11.39|13.31|11.31|0
1668731400000|2022-11-18 00:30:00|13.32|11.32|13.42|11.42|13.45|11.45|13.32|11.32|0
1668731700000|2022-11-18 00:35:00|13.43|11.43|13.39|11.39|13.43|11.43|13.36|11.36|0
1668732000000|2022-11-18 00:40:00|13.37|11.37|13.56|11.56|13.56|11.56|13.36|11.36|0
1668732300000|2022-11-18 00:45:00|13.58|11.58|13.58|11.58|13.65|11.65|13.53|11.53|0
1668732600000|2022-11-18 00:50:00|13.59|11.59|13.62|11.62|13.63|11.63|13.58|11.58|0
1668732900000|2022-11-18 00:55:00|13.63|11.63|13.66|11.66|13.66|11.66|13.55|11.55|0
1668733200000|2022-11-18 01:00:00|13.68|11.68|13.63|11.63|13.71|11.71|13.58|11.58|0
1668733500000|2022-11-18 01:05:00|13.65|11.65|13.62|11.62|13.67|11.67|13.54|11.54|0
1668733800000|2022-11-18 01:10:00|13.63|11.63|13.76|11.76|13.79|11.79|13.62|11.62|0
1668734100000|2022-11-18 01:15:00|13.78|11.78|13.67|11.67|13.79|11.79|13.66|11.66|0
1668734400000|2022-11-18 01:20:00|13.69|11.69|13.78|11.78|13.79|11.79|13.67|11.67|0
1668734700000|2022-11-18 01:25:00|13.76|11.76|13.7|11.7|13.76|11.76|13.7|11.7|0
1668735000000|2022-11-18 01:30:00|13.73|11.73|13.61|11.61|13.76|11.76|13.5|11.5|0
1668735300000|2022-11-18 01:35:00|13.6|11.6|13.4|11.4|13.62|11.62|13.4|11.4|0
1668735600000|2022-11-18 01:40:00|13.41|11.41|13.37|11.37|13.47|11.47|13.37|11.37|0
1668735900000|2022-11-18 01:45:00|13.38|11.38|13.43|11.43|13.45|11.45|13.37|11.37|0
1668736200000|2022-11-18 01:50:00|13.42|11.42|13.48|11.48|13.53|11.53|13.41|11.41|0
1668736500000|2022-11-18 01:55:00|13.45|11.45|13.54|11.54|13.58|11.58|13.42|11.42|0
1668736800000|2022-11-18 02:00:00|13.55|11.55|13.58|11.58|13.66|11.66|13.54|11.54|0
1668737100000|2022-11-18 02:05:00|13.59|11.59|13.64|11.64|13.67|11.67|13.58|11.58|0
1668737400000|2022-11-18 02:10:00|13.63|11.63|13.55|11.55|13.64|11.64|13.51|11.51|0
1668737700000|2022-11-18 02:15:00|13.54|11.54|13.51|11.51|13.55|11.55|13.48|11.48|0
1668738000000|2022-11-18 02:20:00|13.49|11.49|13.7|11.7|13.73|11.73|13.49|11.49|0
1668738300000|2022-11-18 02:25:00|13.71|11.71|13.67|11.67|13.71|11.71|13.64|11.64|0
1668738600000|2022-11-18 02:30:00|13.7|11.7|13.67|11.67|13.7|11.7|13.65|11.65|0
1668738900000|2022-11-18 02:35:00|13.65|11.65|13.67|11.67|13.7|11.7|13.62|11.62|0
1668739200000|2022-11-18 02:40:00|13.68|11.68|13.51|11.51|13.72|11.72|13.49|11.49|0
1668739500000|2022-11-18 02:45:00|13.52|11.52|13.45|11.45|13.56|11.56|13.43|11.43|0
1668739800000|2022-11-18 02:50:00|13.46|11.46|13.47|11.47|13.48|11.48|13.43|11.43|0
1668740100000|2022-11-18 02:55:00|13.45|11.45|13.46|11.46|13.52|11.52|13.45|11.45|0
1668740400000|2022-11-18 03:00:00|13.48|11.48|13.52|11.52|13.55|11.55|13.46|11.46|0
1668740700000|2022-11-18 03:05:00|13.5|11.5|13.56|11.56|13.56|11.56|13.49|11.49|0
1668741000000|2022-11-18 03:10:00|13.55|11.55|13.48|11.48|13.56|11.56|13.46|11.46|0
1668741300000|2022-11-18 03:15:00|13.47|11.47|13.46|11.46|13.5|11.5|13.39|11.39|0
1668741600000|2022-11-18 03:20:00|13.47|11.47|13.53|11.53|13.56|11.56|13.47|11.47|0
1668741900000|2022-11-18 03:25:00|13.55|11.55|13.53|11.53|13.56|11.56|13.52|11.52|0
1668742200000|2022-11-18 03:30:00|13.54|11.54|13.57|11.57|13.59|11.59|13.5|11.5|0
1668742500000|2022-11-18 03:35:00|13.56|11.56|13.57|11.57|13.59|11.59|13.53|11.53|0
1668742800000|2022-11-18 03:40:00|13.58|11.58|13.6|11.6|13.6|11.6|13.56|11.56|0
1668743100000|2022-11-18 03:45:00|13.61|11.61|13.68|11.68|13.7|11.7|13.57|11.57|0
1668743400000|2022-11-18 03:50:00|13.69|11.69|13.67|11.67|13.75|11.75|13.64|11.64|0
1668743700000|2022-11-18 03:55:00|13.66|11.66|13.6|11.6|13.69|11.69|13.6|11.6|0
1668744000000|2022-11-18 04:00:00|13.59|11.59|13.57|11.57|13.61|11.61|13.57|11.57|0
1668744300000|2022-11-18 04:05:00|13.56|11.56|13.51|11.51|13.56|11.56|13.48|11.48|0
1668744600000|2022-11-18 04:10:00|13.5|11.5|13.5|11.5|13.52|11.52|13.47|11.47|0
1668744900000|2022-11-18 04:15:00|13.51|11.51|13.48|11.48|13.51|11.51|13.47|11.47|0
1668745200000|2022-11-18 04:20:00|13.47|11.47|13.45|11.45|13.48|11.48|13.45|11.45|0
1668745500000|2022-11-18 04:25:00|13.44|11.44|13.31|11.31|13.44|11.44|13.29|11.29|0
1668745800000|2022-11-18 04:30:00|13.3|11.3|13.42|11.42|13.42|11.42|13.3|11.3|0
1668746100000|2022-11-18 04:35:00|13.44|11.44|13.39|11.39|13.44|11.44|13.37|11.37|0
1668746400000|2022-11-18 04:40:00|13.4|11.4|13.39|11.39|13.44|11.44|13.35|11.35|0
1668746700000|2022-11-18 04:45:00|13.38|11.38|13.38|11.38|13.39|11.39|13.35|11.35|0
1668747000000|2022-11-18 04:50:00|13.39|11.39|13.35|11.35|13.41|11.41|13.33|11.33|0
1668747300000|2022-11-18 04:55:00|13.36|11.36|13.38|11.38|13.39|11.39|13.32|11.32|0
1668747600000|2022-11-18 05:00:00|13.39|11.39|13.39|11.39|13.46|11.46|13.38|11.38|0
1668747900000|2022-11-18 05:05:00|13.41|11.41|13.32|11.32|13.41|11.41|13.26|11.26|0
1668748200000|2022-11-18 05:10:00|13.33|11.33|13.41|11.41|13.42|11.42|13.3|11.3|0
1668748500000|2022-11-18 05:15:00|13.42|11.42|13.42|11.42|13.5|11.5|13.41|11.41|0
1668748800000|2022-11-18 05:20:00|13.43|11.43|13.27|11.27|13.43|11.43|13.27|11.27|0
1668749100000|2022-11-18 05:25:00|13.29|11.29|13.27|11.27|13.33|11.33|13.26|11.26|0
1668749400000|2022-11-18 05:30:00|13.29|11.29|13.17|11.17|13.29|11.29|13.17|11.17|0
1668749700000|2022-11-18 05:35:00|13.19|11.19|13.19|11.19|13.23|11.23|13.17|11.17|0
1668750000000|2022-11-18 05:40:00|13.17|11.17|13.22|11.22|13.26|11.26|13.17|11.17|0
1668750300000|2022-11-18 05:45:00|13.2|11.2|13.17|11.17|13.24|11.24|13.16|11.16|0
1668750600000|2022-11-18 05:50:00|13.16|11.16|13.2|11.2|13.2|11.2|13.1|11.1|0
1668750900000|2022-11-18 05:55:00|13.22|11.22|13.24|11.24|13.26|11.26|13.19|11.19|0
1668751200000|2022-11-18 06:00:00|13.27|11.27|13.33|11.33|13.36|11.36|13.24|11.24|0
1668751500000|2022-11-18 06:05:00|13.31|11.31|13.13|11.13|13.31|11.31|13.07|11.07|0
1668751800000|2022-11-18 06:10:00|13.11|11.11|13.11|11.11|13.16|11.16|13.07|11.07|0
1668752100000|2022-11-18 06:15:00|13.12|11.12|13.15|11.15|13.21|11.21|13.11|11.11|0
1668752400000|2022-11-18 06:20:00|13.14|11.14|13.23|11.23|13.25|11.25|13.11|11.11|0
1668752700000|2022-11-18 06:25:00|13.21|11.21|13.1|11.1|13.24|11.24|13.1|11.1|0
1668753000000|2022-11-18 06:30:00|13.08|11.08|12.94|10.94|13.11|11.11|12.93|10.93|0
1668753300000|2022-11-18 06:35:00|12.96|10.96|12.94|10.94|12.97|10.97|12.83|10.83|0
1668753600000|2022-11-18 06:40:00|12.93|10.93|12.99|10.99|13.03|11.03|12.93|10.93|0
1668753900000|2022-11-18 06:45:00|13|11|13.04|11.04|13.04|11.04|12.92|10.92|0
1668754200000|2022-11-18 06:50:00|13.05|11.05|13.05|11.05|13.14|11.14|13.03|11.03|0
1668754500000|2022-11-18 06:55:00|13.06|11.06|13.15|11.15|13.17|11.17|13.06|11.06|0
1668754800000|2022-11-18 07:00:00|13.14|11.14|13.17|11.17|13.24|11.24|13.08|11.08|0
1668755100000|2022-11-18 07:05:00|13.18|11.18|13.16|11.16|13.54|11.54|13.1|11.1|0
1668755400000|2022-11-18 07:10:00|13.15|11.15|13.26|11.26|13.27|11.27|13.13|11.13|0
1668755700000|2022-11-18 07:15:00|13.27|11.27|13.34|11.34|13.39|11.39|13.19|11.19|0
1668756000000|2022-11-18 07:20:00|13.36|11.36|13.2|11.2|13.36|11.36|13.2|11.2|0
1668756300000|2022-11-18 07:25:00|13.19|11.19|13.19|11.19|13.24|11.24|13.17|11.17|0
1668756600000|2022-11-18 07:30:00|13.2|11.2|13.14|11.14|13.23|11.23|13.06|11.06|0
1668756900000|2022-11-18 07:35:00|13.13|11.13|13.16|11.16|13.17|11.17|13.1|11.1|0
1668757200000|2022-11-18 07:40:00|13.14|11.14|13.17|11.17|13.3|11.3|13.14|11.14|0
1668757500000|2022-11-18 07:45:00|13.18|11.18|13.06|11.06|13.31|11.31|13.06|11.06|0
1668757800000|2022-11-18 07:50:00|13.03|11.03|13.1|11.1|13.15|11.15|13.03|11.03|0
1668758100000|2022-11-18 07:55:00|13.11|11.11|13.14|11.14|13.2|11.2|13.1|11.1|0
1668758400000|2022-11-18 08:00:00|13.11|11.11|13|11|13.25|11.25|12.98|10.98|0
1668758700000|2022-11-18 08:05:00|12.9|11.1|13.11|11.31|13.17|11.37|12.88|11.08|0
1668759000000|2022-11-18 08:10:00|13.1|11.3|12.9|11.1|13.1|11.3|12.83|11.03|0
1668759300000|2022-11-18 08:15:00|12.91|11.11|12.58|10.78|12.98|11.18|12.57|10.77|0
1668759600000|2022-11-18 08:20:00|12.59|10.79|12.77|10.97|12.79|10.99|12.59|10.79|0
1668759900000|2022-11-18 08:25:00|12.76|10.96|12.85|11.05|12.85|11.05|12.74|10.94|0
1668760200000|2022-11-18 08:30:00|12.84|11.04|12.8|11|12.95|11.15|12.77|10.97|0
1668760500000|2022-11-18 08:35:00|12.78|10.98|12.95|11.15|12.98|11.18|12.77|10.97|0
1668760800000|2022-11-18 08:40:00|12.94|11.14|12.99|11.19|12.99|11.19|12.87|11.07|0
1668761100000|2022-11-18 08:45:00|13.02|11.22|13.08|11.28|13.19|11.39|13.01|11.21|0
1668761400000|2022-11-18 08:50:00|13.06|11.26|13.06|11.26|13.06|11.26|12.98|11.18|0
1668761700000|2022-11-18 08:55:00|13.04|11.24|13.35|11.55|13.36|11.56|13.03|11.23|0
1668762000000|2022-11-18 09:00:00|13.36|11.56|13.61|11.81|13.61|11.81|13.26|11.46|0
1668762300000|2022-11-18 09:05:00|13.59|11.79|13.77|11.97|13.84|12.04|13.59|11.79|0
1668762600000|2022-11-18 09:10:00|13.75|11.95|13.65|11.85|13.75|11.95|13.56|11.76|0
1668762900000|2022-11-18 09:15:00|13.67|11.87|13.84|12.04|13.9|12.1|13.64|11.84|0
1668763200000|2022-11-18 09:20:00|13.83|12.03|13.9|12.1|13.96|12.16|13.81|12.01|0
1668763500000|2022-11-18 09:25:00|13.89|12.09|14.02|12.22|14.07|12.27|13.86|12.06|0
1668763800000|2022-11-18 09:30:00|14.04|12.24|14.28|12.48|14.28|12.48|14.01|12.21|0
1668764100000|2022-11-18 09:35:00|14.29|12.49|14.19|12.39|14.34|12.54|14.16|12.36|0
1668764400000|2022-11-18 09:40:00|14.2|12.4|14.22|12.42|14.28|12.48|14.18|12.38|0
1668764700000|2022-11-18 09:45:00|14.23|12.43|13.99|12.19|14.23|12.43|13.97|12.17|0
1668765000000|2022-11-18 09:50:00|13.97|12.17|13.91|12.11|13.99|12.19|13.85|12.05|0
1668765300000|2022-11-18 09:55:00|13.85|12.05|13.85|12.05|13.92|12.12|13.82|12.02|0
1668765600000|2022-11-18 10:00:00|13.84|12.04|13.75|11.95|13.85|12.05|13.72|11.92|0
1668765900000|2022-11-18 10:05:00|13.72|11.92|13.94|12.14|13.96|12.16|13.7|11.9|0
1668766200000|2022-11-18 10:10:00|13.93|12.13|14.09|12.29|14.09|12.29|13.92|12.12|0
1668766500000|2022-11-18 10:15:00|14.08|12.28|14.14|12.34|14.26|12.46|14.06|12.26|0
1668766800000|2022-11-18 10:20:00|14.15|12.35|14.03|12.23|14.17|12.37|14|12.2|0
1668767100000|2022-11-18 10:25:00|14.01|12.21|14.04|12.24|14.14|12.34|13.95|12.15|0
1668767400000|2022-11-18 10:30:00|14.06|12.26|14.07|12.27|14.13|12.33|14.01|12.21|0
1668767700000|2022-11-18 10:35:00|14.09|12.29|14.49|12.69|14.53|12.73|14.06|12.26|0
1668768000000|2022-11-18 10:40:00|14.52|12.72|14.64|12.84|14.67|12.87|14.45|12.65|0
1668768300000|2022-11-18 10:45:00|14.1|12.3|14.37|12.57|14.37|12.57|13.9|12.1|0
1668768600000|2022-11-18 10:50:00|14.36|12.56|14.51|12.71|14.56|12.76|14.34|12.54|0
1668768900000|2022-11-18 10:55:00|14.53|12.73|14.5|12.7|14.56|12.76|14.47|12.67|0
1668769200000|2022-11-18 11:00:00|14.53|12.73|14.4|12.6|14.63|12.83|14.39|12.59|0
1668769500000|2022-11-18 11:05:00|14.39|12.59|14.45|12.65|14.56|12.76|14.36|12.56|0
1668769800000|2022-11-18 11:10:00|14.42|12.62|14.36|12.56|14.43|12.63|14.31|12.51|0
1668770100000|2022-11-18 11:15:00|14.37|12.57|14.42|12.62|14.53|12.73|14.37|12.57|0
1668770400000|2022-11-18 11:20:00|14.41|12.61|14.42|12.62|14.43|12.63|14.34|12.54|0
1668770700000|2022-11-18 11:25:00|14.41|12.61|14.43|12.63|14.45|12.65|14.26|12.46|0
1668771000000|2022-11-18 11:30:00|14.45|12.65|14.51|12.71|14.52|12.72|14.43|12.63|0
1668771300000|2022-11-18 11:35:00|14.49|12.69|14.42|12.62|14.51|12.71|14.35|12.55|0
1668771600000|2022-11-18 11:40:00|14.41|12.61|14.26|12.46|14.48|12.68|14.25|12.45|0
1668771900000|2022-11-18 11:45:00|14.28|12.48|14.35|12.55|14.39|12.59|14.25|12.45|0
1668772200000|2022-11-18 11:50:00|14.37|12.57|14.38|12.58|14.52|12.72|14.3|12.5|0
1668772500000|2022-11-18 11:55:00|14.39|12.59|14.4|12.6|14.51|12.71|14.38|12.58|0
1668772800000|2022-11-18 12:00:00|14.37|12.57|14.82|13.02|14.85|13.05|14.35|12.55|0
1668773100000|2022-11-18 12:05:00|14.8|13|14.82|13.02|14.9|13.1|14.66|12.86|0
1668773400000|2022-11-18 12:10:00|14.83|13.03|14.82|13.02|14.83|13.03|14.69|12.89|0
1668773700000|2022-11-18 12:15:00|14.85|13.05|14.87|13.07|14.96|13.16|14.8|13|0
1668774000000|2022-11-18 12:20:00|14.88|13.08|14.74|12.94|14.9|13.1|14.74|12.94|0
1668774300000|2022-11-18 12:25:00|14.71|12.91|14.8|13|14.82|13.02|14.66|12.86|0
1668774600000|2022-11-18 12:30:00|14.78|12.98|14.67|12.87|14.82|13.02|14.67|12.87|0
1668774900000|2022-11-18 12:35:00|14.68|12.88|14.69|12.89|14.72|12.92|14.58|12.78|0
1668775200000|2022-11-18 12:40:00|14.67|12.87|14.59|12.79|14.69|12.89|14.58|12.78|0
1668775500000|2022-11-18 12:45:00|14.6|12.8|14.7|12.9|14.7|12.9|14.58|12.78|0
1668775800000|2022-11-18 12:50:00|14.69|12.89|14.62|12.82|14.73|12.93|14.59|12.79|0
1668776100000|2022-11-18 12:55:00|14.61|12.81|14.41|12.61|14.76|12.96|14.33|12.53|0
1668776400000|2022-11-18 13:00:00|14.39|12.59|14.67|12.87|14.67|12.87|14.32|12.52|0
1668776700000|2022-11-18 13:05:00|14.69|12.89|14.78|12.98|14.94|13.14|14.69|12.89|0
1668777000000|2022-11-18 13:10:00|14.8|13|14.71|12.91|14.82|13.02|14.63|12.83|0
1668777300000|2022-11-18 13:15:00|14.7|12.9|14.99|13.19|15.01|13.21|14.7|12.9|0
1668777600000|2022-11-18 13:20:00|15.01|13.21|14.99|13.19|15.1|13.3|14.94|13.14|0
1668777900000|2022-11-18 13:25:00|15|13.2|14.97|13.17|15.1|13.3|14.93|13.13|0
1668778200000|2022-11-18 13:30:00|14.96|13.16|14.92|13.12|14.96|13.16|14.81|13.01|0
1668778500000|2022-11-18 13:35:00|14.94|13.14|14.81|13.01|14.97|13.17|14.81|13.01|0
1668778800000|2022-11-18 13:40:00|14.8|13|14.91|13.11|14.91|13.11|14.75|12.95|0
1668779100000|2022-11-18 13:45:00|14.89|13.09|14.78|12.98|14.95|13.15|14.67|12.87|0
1668779400000|2022-11-18 13:50:00|14.76|12.96|14.86|13.06|14.87|13.07|14.7|12.9|0
1668779700000|2022-11-18 13:55:00|14.84|13.04|14.94|13.14|14.95|13.15|14.76|12.96|0
1668780000000|2022-11-18 14:00:00|14.92|13.12|14.92|13.12|15.03|13.23|14.78|12.98|0
1668780300000|2022-11-18 14:05:00|14.94|13.14|14.7|12.9|15.08|13.28|14.68|12.88|0
1668780600000|2022-11-18 14:10:00|14.68|12.88|14.65|12.85|14.71|12.91|14.63|12.83|0
1668780900000|2022-11-18 14:15:00|14.67|12.87|14.58|12.78|14.73|12.93|14.57|12.77|0
1668781200000|2022-11-18 14:20:00|14.59|12.79|14.51|12.71|14.68|12.88|14.43|12.63|0
1668781500000|2022-11-18 14:25:00|14.52|12.72|14.87|13.07|14.89|13.09|14.52|12.72|0
1668781800000|2022-11-18 14:30:00|14.81|13.01|13.64|11.84|14.81|13.01|13.64|11.84|0
1668782100000|2022-11-18 14:35:00|13.68|11.88|13.36|11.56|13.88|12.08|13.36|11.56|0
1668782400000|2022-11-18 14:40:00|13.39|11.59|13.42|11.62|13.55|11.75|13.24|11.44|0
1668782700000|2022-11-18 14:45:00|13.43|11.63|13.13|11.33|13.63|11.83|13.11|11.31|0
1668783000000|2022-11-18 14:50:00|13.11|11.31|13.93|12.13|13.99|12.19|13.11|11.31|0
1668783300000|2022-11-18 14:55:00|13.91|12.11|13.77|11.97|14.18|12.38|13.71|11.91|0
1668783600000|2022-11-18 15:00:00|13.75|11.95|13.35|11.55|13.84|12.04|13.24|11.44|0
1668783900000|2022-11-18 15:05:00|13.34|11.54|13.22|11.42|13.45|11.65|12.93|11.13|0
1668784200000|2022-11-18 15:10:00|13.25|11.45|13.19|11.39|13.45|11.65|13.19|11.39|0
1668784500000|2022-11-18 15:15:00|13.17|11.37|13.26|11.46|13.47|11.67|13.12|11.32|0
1668784800000|2022-11-18 15:20:00|13.28|11.48|13.53|11.73|13.64|11.84|13.25|11.45|0
1668785100000|2022-11-18 15:25:00|13.51|11.71|13.52|11.72|13.59|11.79|13.04|11.24|0
1668785400000|2022-11-18 15:30:00|13.51|11.71|13.42|11.62|13.61|11.81|13.31|11.51|0
1668785700000|2022-11-18 15:35:00|13.44|11.64|13.47|11.67|13.7|11.9|13.32|11.52|0
1668786000000|2022-11-18 15:40:00|13.45|11.65|13.51|11.71|13.67|11.87|13.45|11.65|0
1668786300000|2022-11-18 15:45:00|13.49|11.69|13.58|11.78|13.61|11.81|13.25|11.45|0
1668786600000|2022-11-18 15:50:00|13.57|11.77|13.54|11.74|13.63|11.83|13.41|11.61|0
1668786900000|2022-11-18 15:55:00|13.55|11.75|13.38|11.58|13.57|11.77|12.76|10.96|0
1668787200000|2022-11-18 16:00:00|13.4|11.6|13.19|11.39|13.5|11.7|13.11|11.31|0
1668787500000|2022-11-18 16:05:00|13.17|11.37|13.45|11.65|13.47|11.67|13.17|11.37|0
1668787800000|2022-11-18 16:10:00|13.43|11.63|13.66|11.86|13.69|11.89|13.34|11.54|0
1668788100000|2022-11-18 16:15:00|13.6|11.8|14.01|12.21|14.06|12.26|13.6|11.8|0
1668788400000|2022-11-18 16:20:00|14.04|12.24|14.01|12.21|14.15|12.35|13.89|12.09|0
1668788700000|2022-11-18 16:25:00|14.03|12.23|13.68|11.88|14.13|12.33|13.62|11.82|0
1668789000000|2022-11-18 16:30:00|13.69|11.89|13.68|11.88|13.95|12.15|13.62|11.82|0
1668789300000|2022-11-18 16:35:00|13.65|11.85|13.37|11.57|13.8|12|13.34|11.54|0
1668789600000|2022-11-18 16:40:00|13.43|11.63|13.41|11.61|13.53|11.73|13.27|11.47|0
1668789900000|2022-11-18 16:45:00|13.47|11.67|13.15|11.35|13.49|11.69|13.14|11.34|0
1668790200000|2022-11-18 16:50:00|13.14|11.34|13.27|11.47|13.33|11.53|13.07|11.27|0
1668790500000|2022-11-18 16:55:00|13.28|11.48|13.43|11.63|13.47|11.67|13.2|11.4|0
1668790800000|2022-11-18 17:00:00|13.44|11.64|13.48|11.68|13.51|11.71|13.32|11.52|0
1668791100000|2022-11-18 17:05:00|13.47|11.67|13.11|11.31|13.47|11.67|12.98|11.18|0
1668791400000|2022-11-18 17:10:00|13.08|11.28|13.04|11.24|13.15|11.35|13|11.2|0
1668791700000|2022-11-18 17:15:00|13.02|11.22|12.39|10.59|13.02|11.22|12.39|10.59|0
1668792000000|2022-11-18 17:20:00|12.35|10.55|12.31|10.51|12.47|10.67|12.29|10.49|0
1668792300000|2022-11-18 17:25:00|12.28|10.48|12.72|10.92|12.72|10.92|12.25|10.45|0
1668792600000|2022-11-18 17:30:00|12.67|10.87|12.82|11.02|12.85|11.05|12.47|10.67|0
1668792900000|2022-11-18 17:35:00|12.84|11.04|13.07|11.27|13.09|11.29|12.78|10.98|0
1668793200000|2022-11-18 17:40:00|13.06|11.26|12.79|10.99|13.07|11.27|12.79|10.99|0
1668793500000|2022-11-18 17:45:00|12.81|11.01|12.44|10.64|12.93|11.13|12.44|10.64|0
1668793800000|2022-11-18 17:50:00|12.45|10.65|12.35|10.55|12.58|10.78|12.18|10.38|0
1668794100000|2022-11-18 17:55:00|12.33|10.53|12.55|10.75|12.58|10.78|12.26|10.46|0
1668794400000|2022-11-18 18:00:00|12.54|10.74|12.55|10.75|12.63|10.83|12.47|10.67|0
1668794700000|2022-11-18 18:05:00|12.58|10.78|12.88|11.08|12.92|11.12|12.55|10.75|0
1668795000000|2022-11-18 18:10:00|12.87|11.07|12.88|11.08|12.92|11.12|12.84|11.04|0
1668795300000|2022-11-18 18:15:00|12.85|11.05|12.68|10.88|12.85|11.05|12.6|10.8|0
1668795600000|2022-11-18 18:20:00|12.7|10.9|12.82|11.02|12.82|11.02|12.52|10.72|0
1668795900000|2022-11-18 18:25:00|12.84|11.04|13.03|11.23|13.06|11.26|12.73|10.93|0
1668796200000|2022-11-18 18:30:00|13.09|11.29|13.09|11.29|13.12|11.32|12.95|11.15|0
1668796500000|2022-11-18 18:35:00|13.1|11.3|12.81|11.01|13.12|11.32|12.77|10.97|0
1668796800000|2022-11-18 18:40:00|12.79|10.99|12.45|10.65|12.85|11.05|12.42|10.62|0
1668797100000|2022-11-18 18:45:00|12.44|10.64|12.41|10.61|12.56|10.76|12.38|10.58|0
1668797400000|2022-11-18 18:50:00|12.39|10.59|12.35|10.55|12.48|10.68|12.3|10.5|0
1668797700000|2022-11-18 18:55:00|12.34|10.54|12.57|10.77|12.57|10.77|12.33|10.53|0
1668798000000|2022-11-18 19:00:00|12.56|10.76|12.85|11.05|12.89|11.09|12.54|10.74|0
1668798300000|2022-11-18 19:05:00|12.83|11.03|12.83|11.03|12.92|11.12|12.76|10.96|0
1668798600000|2022-11-18 19:10:00|12.79|10.99|12.76|10.96|12.87|11.07|12.73|10.93|0
1668798900000|2022-11-18 19:15:00|12.78|10.98|12.76|10.96|13.03|11.23|12.76|10.96|0
1668799200000|2022-11-18 19:20:00|12.78|10.98|12.92|11.12|12.96|11.16|12.78|10.98|0
1668799500000|2022-11-18 19:25:00|12.9|11.1|12.89|11.09|12.99|11.19|12.83|11.03|0
1668799800000|2022-11-18 19:30:00|12.9|11.1|12.82|11.02|13.06|11.26|12.68|10.88|0
1668800100000|2022-11-18 19:35:00|12.81|11.01|12.79|10.99|12.81|11.01|12.62|10.82|0
1668800400000|2022-11-18 19:40:00|12.76|10.96|12.77|10.97|12.93|11.13|12.73|10.93|0
1668800700000|2022-11-18 19:45:00|12.76|10.96|12.75|10.95|12.86|11.06|12.68|10.88|0
1668801000000|2022-11-18 19:50:00|12.73|10.93|12.83|11.03|12.9|11.1|12.73|10.93|0
1668801300000|2022-11-18 19:55:00|12.84|11.04|13.04|11.24|13.08|11.28|12.84|11.04|0
1668801600000|2022-11-18 20:00:00|13.02|11.22|13.34|11.54|13.43|11.63|13.02|11.22|0
1668801900000|2022-11-18 20:05:00|13.37|11.57|13.52|11.72|13.54|11.74|13.34|11.54|0
1668802200000|2022-11-18 20:10:00|13.53|11.73|13.44|11.64|13.57|11.77|13.42|11.62|0
1668802500000|2022-11-18 20:15:00|13.47|11.67|13.35|11.55|13.47|11.67|13.24|11.44|0
1668802800000|2022-11-18 20:20:00|13.34|11.54|13.24|11.44|13.34|11.54|13.08|11.28|0
1668803100000|2022-11-18 20:25:00|13.25|11.45|13.72|11.92|13.72|11.92|13.21|11.41|0
1668803400000|2022-11-18 20:30:00|13.75|11.95|13.52|11.72|13.78|11.98|13.52|11.72|0
1668803700000|2022-11-18 20:35:00|13.54|11.74|13.94|12.14|13.95|12.15|13.48|11.68|0
1668804000000|2022-11-18 20:40:00|13.95|12.15|14.06|12.26|14.07|12.27|13.85|12.05|0
1668804300000|2022-11-18 20:45:00|14.03|12.23|14.15|12.35|14.19|12.39|13.86|12.06|0
1668804600000|2022-11-18 20:50:00|14.28|12.48|12.64|10.84|14.36|12.56|12.63|10.83|0
1668804900000|2022-11-18 20:55:00|12.69|10.89|13.18|11.38|13.18|11.38|12.6|10.8|0
1668805200000|2022-11-18 21:00:00|13|11.2|13|11.2|13.15|11.35|12.96|11.16|0
1668805500000|2022-11-18 21:05:00|12.98|11.18|12.8|11|13|11.2|12.71|10.91|0
1668805800000|2022-11-18 21:10:00|12.81|11.01|12.88|11.08|12.99|11.19|12.81|11.01|0
1668994500000|2022-11-21 01:35:00|12.71|10.71|12.74|10.74|12.74|10.74|12.7|10.7|0
1668994800000|2022-11-21 01:40:00|12.73|10.73|12.8|10.8|12.8|10.8|12.69|10.69|0
1668995100000|2022-11-21 01:45:00|12.78|10.78|12.64|10.64|12.8|10.8|12.64|10.64|0
1668995400000|2022-11-21 01:50:00|12.63|10.63|12.67|10.67|12.67|10.67|12.59|10.59|0
1668995700000|2022-11-21 01:55:00|12.68|10.68|12.62|10.62|12.73|10.73|12.55|10.55|0
1668996000000|2022-11-21 02:00:00|12.61|10.61|12.53|10.53|12.61|10.61|12.5|10.5|0
1668996300000|2022-11-21 02:05:00|12.55|10.55|12.56|10.56|12.6|10.6|12.44|10.44|0
1668996600000|2022-11-21 02:10:00|12.57|10.57|12.5|10.5|12.57|10.57|12.46|10.46|0
1668996900000|2022-11-21 02:15:00|12.49|10.49|12.53|10.53|12.53|10.53|12.44|10.44|0
1668997200000|2022-11-21 02:20:00|12.52|10.52|12.6|10.6|12.61|10.61|12.52|10.52|0
1668997500000|2022-11-21 02:25:00|12.58|10.58|12.61|10.61|12.64|10.64|12.56|10.56|0
1668997800000|2022-11-21 02:30:00|12.6|10.6|12.6|10.6|12.62|10.62|12.56|10.56|0
1668998100000|2022-11-21 02:35:00|12.61|10.61|12.6|10.6|12.62|10.62|12.56|10.56|0
1668998400000|2022-11-21 02:40:00|12.58|10.58|12.58|10.58|12.6|10.6|12.5|10.5|0
1668998700000|2022-11-21 02:45:00|12.57|10.57|12.53|10.53|12.58|10.58|12.49|10.49|0
1668999000000|2022-11-21 02:50:00|12.54|10.54|12.58|10.58|12.58|10.58|12.53|10.53|0
1668999300000|2022-11-21 02:55:00|12.6|10.6|12.65|10.65|12.68|10.68|12.58|10.58|0
1668999600000|2022-11-21 03:00:00|12.64|10.64|12.66|10.66|12.69|10.69|12.61|10.61|0
1668999900000|2022-11-21 03:05:00|12.65|10.65|12.64|10.64|12.67|10.67|12.62|10.62|0
1669000200000|2022-11-21 03:10:00|12.65|10.65|12.65|10.65|12.68|10.68|12.59|10.59|0
1669000500000|2022-11-21 03:15:00|12.63|10.63|12.63|10.63|12.66|10.66|12.62|10.62|0
1669000800000|2022-11-21 03:20:00|12.62|10.62|12.67|10.67|12.69|10.69|12.6|10.6|0
1669001100000|2022-11-21 03:25:00|12.66|10.66|12.63|10.63|12.66|10.66|12.61|10.61|0
1669001400000|2022-11-21 03:30:00|12.62|10.62|12.61|10.61|12.66|10.66|12.61|10.61|0
1669001700000|2022-11-21 03:35:00|12.59|10.59|12.55|10.55|12.59|10.59|12.51|10.51|0
1669002000000|2022-11-21 03:40:00|12.54|10.54|12.54|10.54|12.55|10.55|12.52|10.52|0
1669002300000|2022-11-21 03:45:00|12.55|10.55|12.56|10.56|12.56|10.56|12.54|10.54|0
1669002600000|2022-11-21 03:50:00|12.55|10.55|12.67|10.67|12.67|10.67|12.55|10.55|0
1669002900000|2022-11-21 03:55:00|12.69|10.69|12.69|10.69|12.71|10.71|12.66|10.66|0
1669003200000|2022-11-21 04:00:00|12.68|10.68|12.68|10.68|12.73|10.73|12.67|10.67|0
1669003500000|2022-11-21 04:05:00|12.67|10.67|12.7|10.7|12.77|10.77|12.67|10.67|0
1669003800000|2022-11-21 04:10:00|12.71|10.71|12.77|10.77|12.78|10.78|12.68|10.68|0
1669004100000|2022-11-21 04:15:00|12.78|10.78|12.77|10.77|12.81|10.81|12.74|10.74|0
1669004400000|2022-11-21 04:20:00|12.75|10.75|12.71|10.71|12.78|10.78|12.7|10.7|0
1669004700000|2022-11-21 04:25:00|12.72|10.72|12.74|10.74|12.75|10.75|12.63|10.63|0
1669005000000|2022-11-21 04:30:00|12.75|10.75|12.64|10.64|12.75|10.75|12.64|10.64|0
1669005300000|2022-11-21 04:35:00|12.65|10.65|12.64|10.64|12.67|10.67|12.59|10.59|0
1669005600000|2022-11-21 04:40:00|12.65|10.65|12.68|10.68|12.69|10.69|12.64|10.64|0
1669005900000|2022-11-21 04:45:00|12.69|10.69|12.69|10.69|12.71|10.71|12.68|10.68|0
1669006200000|2022-11-21 04:50:00|12.68|10.68|12.65|10.65|12.69|10.69|12.65|10.65|0
1669006500000|2022-11-21 04:55:00|12.67|10.67|12.71|10.71|12.73|10.73|12.65|10.65|0
1669006800000|2022-11-21 05:00:00|12.73|10.73|12.68|10.68|12.75|10.75|12.64|10.64|0
1669007100000|2022-11-21 05:05:00|12.67|10.67|12.6|10.6|12.69|10.69|12.54|10.54|0
1669007400000|2022-11-21 05:10:00|12.61|10.61|12.55|10.55|12.61|10.61|12.53|10.53|0
1669007700000|2022-11-21 05:15:00|12.56|10.56|12.54|10.54|12.62|10.62|12.51|10.51|0
1669008000000|2022-11-21 05:20:00|12.55|10.55|12.55|10.55|12.57|10.57|12.51|10.51|0
1669008300000|2022-11-21 05:25:00|12.54|10.54|12.55|10.55|12.59|10.59|12.53|10.53|0
1669008600000|2022-11-21 05:30:00|12.57|10.57|12.59|10.59|12.61|10.61|12.54|10.54|0
1669008900000|2022-11-21 05:35:00|12.58|10.58|12.62|10.62|12.63|10.63|12.58|10.58|0
1669009200000|2022-11-21 05:40:00|12.63|10.63|12.52|10.52|12.63|10.63|12.52|10.52|0
1669009500000|2022-11-21 05:45:00|12.53|10.53|12.59|10.59|12.59|10.59|12.52|10.52|0
1669009800000|2022-11-21 05:50:00|12.58|10.58|12.61|10.61|12.67|10.67|12.58|10.58|0
1669010100000|2022-11-21 05:55:00|12.62|10.62|12.74|10.74|12.74|10.74|12.62|10.62|0
1669010400000|2022-11-21 06:00:00|12.76|10.76|12.78|10.78|12.81|10.81|12.71|10.71|0
1669010700000|2022-11-21 06:05:00|12.77|10.77|12.73|10.73|12.77|10.77|12.71|10.71|0
1669011000000|2022-11-21 06:10:00|12.74|10.74|12.77|10.77|12.8|10.8|12.7|10.7|0
1669011300000|2022-11-21 06:15:00|12.79|10.79|12.75|10.75|12.79|10.79|12.73|10.73|0
1669011600000|2022-11-21 06:20:00|12.74|10.74|12.72|10.72|12.74|10.74|12.7|10.7|0
1669011900000|2022-11-21 06:25:00|12.71|10.71|12.74|10.74|12.77|10.77|12.7|10.7|0
1669012200000|2022-11-21 06:30:00|12.73|10.73|12.68|10.68|12.74|10.74|12.67|10.67|0
1669012500000|2022-11-21 06:35:00|12.7|10.7|12.64|10.64|12.71|10.71|12.63|10.63|0
1669012800000|2022-11-21 06:40:00|12.63|10.63|12.62|10.62|12.64|10.64|12.59|10.59|0
1669013100000|2022-11-21 06:45:00|12.61|10.61|12.61|10.61|12.67|10.67|12.61|10.61|0
1669013400000|2022-11-21 06:50:00|12.6|10.6|12.49|10.49|12.61|10.61|12.49|10.49|0
1669013700000|2022-11-21 06:55:00|12.5|10.5|12.48|10.48|12.52|10.52|12.38|10.38|0
1669014000000|2022-11-21 07:00:00|12.45|10.45|12.48|10.48|12.5|10.5|12.42|10.42|0
1669014300000|2022-11-21 07:05:00|12.47|10.47|12.46|10.46|12.49|10.49|12.38|10.38|0
1669014600000|2022-11-21 07:10:00|12.45|10.45|12.57|10.57|12.6|10.6|12.43|10.43|0
1669014900000|2022-11-21 07:15:00|12.6|10.6|12.6|10.6|12.61|10.61|12.54|10.54|0
1669015200000|2022-11-21 07:20:00|12.58|10.58|12.56|10.56|12.58|10.58|12.51|10.51|0
1669015500000|2022-11-21 07:25:00|12.57|10.57|12.57|10.57|12.62|10.62|12.56|10.56|0
1669015800000|2022-11-21 07:30:00|12.55|10.55|12.6|10.6|12.61|10.61|12.55|10.55|0
1669016100000|2022-11-21 07:35:00|12.59|10.59|12.62|10.62|12.64|10.64|12.57|10.57|0
1669016400000|2022-11-21 07:40:00|12.61|10.61|12.46|10.46|12.62|10.62|12.39|10.39|0
1669016700000|2022-11-21 07:45:00|12.45|10.45|12.28|10.28|12.47|10.47|12.2|10.2|0
1669017000000|2022-11-21 07:50:00|12.29|10.29|12.25|10.25|12.33|10.33|12.21|10.21|0
1669017300000|2022-11-21 07:55:00|12.26|10.26|12.25|10.25|12.34|10.34|12.25|10.25|0
1669017600000|2022-11-21 08:00:00|12.29|10.29|12.47|10.47|12.47|10.47|12.25|10.25|0
1669017900000|2022-11-21 08:05:00|12.37|10.57|12.26|10.46|12.41|10.61|12.22|10.42|0
1669018200000|2022-11-21 08:10:00|12.25|10.45|12.31|10.51|12.38|10.58|12.21|10.41|0
1669018500000|2022-11-21 08:15:00|12.3|10.5|12.3|10.5|12.33|10.53|11.99|10.19|0
1669018800000|2022-11-21 08:20:00|12.29|10.49|12.38|10.58|12.39|10.59|12.17|10.37|0
1669019100000|2022-11-21 08:25:00|12.37|10.57|12.42|10.62|12.5|10.7|12.33|10.53|0
1669019400000|2022-11-21 08:30:00|12.41|10.61|12.45|10.65|12.54|10.74|12.41|10.61|0
1669019700000|2022-11-21 08:35:00|12.43|10.63|12.37|10.57|12.48|10.68|12.33|10.53|0
1669020000000|2022-11-21 08:40:00|12.38|10.58|12.44|10.64|12.46|10.66|12.34|10.54|0
1669020300000|2022-11-21 08:45:00|12.45|10.65|12.31|10.51|12.5|10.7|12.24|10.44|0
1669020600000|2022-11-21 08:50:00|12.3|10.5|12.18|10.38|12.3|10.5|12.14|10.34|0
1669020900000|2022-11-21 08:55:00|12.15|10.35|12.19|10.39|12.28|10.48|12.1|10.3|0
1669021200000|2022-11-21 09:00:00|12.18|10.38|12.03|10.23|12.24|10.44|12.01|10.21|0
1669021500000|2022-11-21 09:05:00|12.01|10.21|12.08|10.28|12.21|10.41|12.01|10.21|0
1669021800000|2022-11-21 09:10:00|12.05|10.25|11.97|10.17|12.13|10.33|11.96|10.16|0
1669022100000|2022-11-21 09:15:00|11.99|10.19|12.11|10.31|12.13|10.33|11.93|10.13|0
1669022400000|2022-11-21 09:20:00|12.12|10.32|12.05|10.25|12.21|10.41|12.03|10.23|0
1669022700000|2022-11-21 09:25:00|12.04|10.24|11.89|10.09|12.15|10.35|11.85|10.05|0
1669023000000|2022-11-21 09:30:00|11.92|10.12|11.99|10.19|11.99|10.19|11.87|10.07|0
1669023300000|2022-11-21 09:35:00|12|10.2|11.95|10.15|12.03|10.23|11.92|10.12|0
1669023600000|2022-11-21 09:40:00|11.96|10.16|12.02|10.22|12.02|10.22|11.91|10.11|0
1669023900000|2022-11-21 09:45:00|12|10.2|12.02|10.22|12.1|10.3|12|10.2|0
1669024200000|2022-11-21 09:50:00|12.01|10.21|12.16|10.36|12.19|10.39|11.94|10.14|0
1669024500000|2022-11-21 09:55:00|12.17|10.37|12.04|10.24|12.17|10.37|12.04|10.24|0
1669024800000|2022-11-21 10:00:00|12.05|10.25|12.24|10.44|12.25|10.45|12.05|10.25|0
1669025100000|2022-11-21 10:05:00|12.23|10.43|12.16|10.36|12.25|10.45|12.14|10.34|0
1669025400000|2022-11-21 10:10:00|12.17|10.37|12.14|10.34|12.24|10.44|12.13|10.33|0
1669025700000|2022-11-21 10:15:00|12.15|10.35|12.01|10.21|12.18|10.38|11.99|10.19|0
1669026000000|2022-11-21 10:20:00|12.02|10.22|12.03|10.23|12.09|10.29|11.95|10.15|0
1669026300000|2022-11-21 10:25:00|12.04|10.24|11.95|10.15|12.06|10.26|11.91|10.11|0
1669026600000|2022-11-21 10:30:00|11.97|10.17|11.93|10.13|11.99|10.19|11.89|10.09|0
1669026900000|2022-11-21 10:35:00|11.91|10.11|11.98|10.18|11.98|10.18|11.9|10.1|0
1669027200000|2022-11-21 10:40:00|11.97|10.17|11.94|10.14|12.02|10.22|11.93|10.13|0
1669027500000|2022-11-21 10:45:00|11.95|10.15|12.07|10.27|12.12|10.32|11.9|10.1|0
1669027800000|2022-11-21 10:50:00|12.08|10.28|12.11|10.31|12.12|10.32|12.02|10.22|0
1669028100000|2022-11-21 10:55:00|12.12|10.32|12.04|10.24|12.14|10.34|12.03|10.23|0
1669028400000|2022-11-21 11:00:00|12.03|10.23|12.04|10.24|12.1|10.3|11.98|10.18|0
1669028700000|2022-11-21 11:05:00|12.03|10.23|12.06|10.26|12.1|10.3|11.99|10.19|0
1669029000000|2022-11-21 11:10:00|12.07|10.27|12.16|10.36|12.16|10.36|12.04|10.24|0
1669029300000|2022-11-21 11:15:00|12.15|10.35|12.06|10.26|12.18|10.38|12.06|10.26|0
1669029600000|2022-11-21 11:20:00|12.07|10.27|12.08|10.28|12.14|10.34|12.05|10.25|0
1669029900000|2022-11-21 11:25:00|12.09|10.29|12.01|10.21|12.09|10.29|11.98|10.18|0
1669030200000|2022-11-21 11:30:00|11.99|10.19|12.07|10.27|12.08|10.28|11.98|10.18|0
1669030500000|2022-11-21 11:35:00|12.08|10.28|12.05|10.25|12.11|10.31|12.03|10.23|0
1669030800000|2022-11-21 11:40:00|12.03|10.23|12.13|10.33|12.13|10.33|12.01|10.21|0
1669031100000|2022-11-21 11:45:00|12.15|10.35|12.17|10.37|12.2|10.4|12.13|10.33|0
1669031400000|2022-11-21 11:50:00|12.16|10.36|11.95|10.15|12.16|10.36|11.93|10.13|0
1669031700000|2022-11-21 11:55:00|11.93|10.13|11.95|10.15|11.99|10.19|11.84|10.04|0
1669032000000|2022-11-21 12:00:00|12|10.2|11.97|10.17|12.04|10.24|11.97|10.17|0
1669032300000|2022-11-21 12:05:00|12|10.2|11.84|10.04|12|10.2|11.79|9.99|0
1669032600000|2022-11-21 12:10:00|11.85|10.05|11.92|10.12|11.98|10.18|11.85|10.05|0
1669032900000|2022-11-21 12:15:00|11.94|10.14|12.01|10.21|12.01|10.21|11.88|10.08|0
1669033200000|2022-11-21 12:20:00|12|10.2|12.03|10.23|12.04|10.24|11.96|10.16|0
1669033500000|2022-11-21 12:25:00|12.02|10.22|12.04|10.24|12.08|10.28|11.95|10.15|0
1669033800000|2022-11-21 12:30:00|12.02|10.22|12.11|10.31|12.13|10.33|12|10.2|0
1669034100000|2022-11-21 12:35:00|12.13|10.33|12.06|10.26|12.13|10.33|11.99|10.19|0
1669034400000|2022-11-21 12:40:00|12.07|10.27|12.07|10.27|12.11|10.31|12.06|10.26|0
1669034700000|2022-11-21 12:45:00|12.09|10.29|12.03|10.23|12.13|10.33|11.99|10.19|0
1669035000000|2022-11-21 12:50:00|12.05|10.25|12.14|10.34|12.14|10.34|12.02|10.22|0
1669035300000|2022-11-21 12:55:00|12.15|10.35|12.1|10.3|12.15|10.35|12.07|10.27|0
1669035600000|2022-11-21 13:00:00|12.09|10.29|12.06|10.26|12.1|10.3|11.97|10.17|0
1669035900000|2022-11-21 13:05:00|12.07|10.27|12.26|10.46|12.27|10.47|12.07|10.27|0
1669036200000|2022-11-21 13:10:00|12.25|10.45|12.26|10.46|12.33|10.53|12.23|10.43|0
1669036500000|2022-11-21 13:15:00|12.25|10.45|12.34|10.54|12.35|10.55|12.23|10.43|0
1669036800000|2022-11-21 13:20:00|12.33|10.53|12.5|10.7|12.52|10.72|12.33|10.53|0
1669037100000|2022-11-21 13:25:00|12.52|10.72|12.49|10.69|12.56|10.76|12.43|10.63|0
1669037400000|2022-11-21 13:30:00|12.47|10.67|12.75|10.95|12.82|11.02|12.35|10.55|0
1669037700000|2022-11-21 13:35:00|12.77|10.97|12.72|10.92|12.78|10.98|12.68|10.88|0
1669038000000|2022-11-21 13:40:00|12.71|10.91|12.74|10.94|12.79|10.99|12.71|10.91|0
1669038300000|2022-11-21 13:45:00|12.72|10.92|12.71|10.91|12.81|11.01|12.68|10.88|0
1669038600000|2022-11-21 13:50:00|12.72|10.92|12.82|11.02|12.82|11.02|12.65|10.85|0
1669038900000|2022-11-21 13:55:00|12.81|11.01|12.8|11|12.82|11.02|12.71|10.91|0
1669039200000|2022-11-21 14:00:00|12.79|10.99|12.68|10.88|12.85|11.05|12.68|10.88|0
1669039500000|2022-11-21 14:05:00|12.67|10.87|12.71|10.91|12.75|10.95|12.65|10.85|0
1669039800000|2022-11-21 14:10:00|12.72|10.92|12.69|10.89|12.73|10.93|12.6|10.8|0
1669040100000|2022-11-21 14:15:00|12.68|10.88|12.82|11.02|12.84|11.04|12.65|10.85|0
1669040400000|2022-11-21 14:20:00|12.8|11|12.96|11.16|12.97|11.17|12.77|10.97|0
1669040700000|2022-11-21 14:25:00|12.99|11.19|12.68|10.88|12.99|11.19|12.68|10.88|0
1669041000000|2022-11-21 14:30:00|12.65|10.85|12.73|10.93|13.24|11.44|12.63|10.83|0
1669041300000|2022-11-21 14:35:00|12.69|10.89|12.54|10.74|12.84|11.04|12.46|10.66|0
1669041600000|2022-11-21 14:40:00|12.52|10.72|12.73|10.93|12.87|11.07|11.95|10.15|0
1669041900000|2022-11-21 14:45:00|12.71|10.91|13.27|11.47|13.27|11.47|12.71|10.91|0
1669042200000|2022-11-21 14:50:00|13.24|11.44|13.29|11.49|13.44|11.64|13.16|11.36|0
1669042500000|2022-11-21 14:55:00|13.31|11.51|13.15|11.35|13.31|11.51|13.08|11.28|0
1669042800000|2022-11-21 15:00:00|13.19|11.39|12.1|10.3|13.28|11.48|12.06|10.26|0
1669043100000|2022-11-21 15:05:00|12.12|10.32|12.04|10.24|12.17|10.37|11.88|10.08|0
1669043400000|2022-11-21 15:10:00|12.05|10.25|11.93|10.13|12.16|10.36|11.92|10.12|0
1669043700000|2022-11-21 15:15:00|11.92|10.12|12|10.2|12.06|10.26|11.8|10|0
1669044000000|2022-11-21 15:20:00|12.01|10.21|11.57|9.77|12.01|10.21|11.27|9.47|0
1669044300000|2022-11-21 15:25:00|11.56|9.76|11.55|9.75|11.66|9.86|11.47|9.67|0
1669044600000|2022-11-21 15:30:00|11.53|9.73|11.42|9.62|11.66|9.86|11.42|9.62|0
1669044900000|2022-11-21 15:35:00|11.4|9.6|11.47|9.67|11.6|9.8|11.4|9.6|0
1669045200000|2022-11-21 15:40:00|11.46|9.66|11.71|9.91|11.89|10.09|11.44|9.64|0
1669045500000|2022-11-21 15:45:00|11.7|9.9|11.58|9.78|11.7|9.9|11.5|9.7|0
1669045800000|2022-11-21 15:50:00|11.55|9.75|11.61|9.81|11.66|9.86|11.5|9.7|0
1669046100000|2022-11-21 15:55:00|11.59|9.79|11.83|10.03|11.85|10.05|11.58|9.78|0
1669046400000|2022-11-21 16:00:00|11.84|10.04|11.79|9.99|11.86|10.06|11.71|9.91|0
1669046700000|2022-11-21 16:05:00|11.8|10|11.86|10.06|11.93|10.13|11.79|9.99|0
1669047000000|2022-11-21 16:10:00|11.84|10.04|11.84|10.04|11.92|10.12|11.73|9.93|0
1669047300000|2022-11-21 16:15:00|11.85|10.05|11.84|10.04|12.02|10.22|11.82|10.02|0
1669047600000|2022-11-21 16:20:00|11.82|10.02|12.02|10.22|12.08|10.28|11.8|10|0
1669047900000|2022-11-21 16:25:00|12.03|10.23|11.58|9.78|12.06|10.26|11.56|9.76|0
1669048200000|2022-11-21 16:30:00|11.6|9.8|11.51|9.71|11.67|9.87|11.43|9.63|0
1669048500000|2022-11-21 16:35:00|11.49|9.69|11.6|9.8|11.73|9.93|11.48|9.68|0
1669048800000|2022-11-21 16:40:00|11.58|9.78|11.56|9.76|11.71|9.91|11.52|9.72|0
1669049100000|2022-11-21 16:45:00|11.57|9.77|11.67|9.87|11.7|9.9|11.49|9.69|0
1669049400000|2022-11-21 16:50:00|11.69|9.89|11.69|9.89|11.82|10.02|11.57|9.77|0
1669049700000|2022-11-21 16:55:00|11.7|9.9|11.34|9.54|11.7|9.9|11.1|9.3|0
1669050000000|2022-11-21 17:00:00|11.35|9.55|11.63|9.83|11.7|9.9|11.29|9.49|0
1669050300000|2022-11-21 17:05:00|11.62|9.82|11.68|9.88|11.76|9.96|11.59|9.79|0
1669050600000|2022-11-21 17:10:00|11.69|9.89|11.64|9.84|11.8|10|11.63|9.83|0
1669050900000|2022-11-21 17:15:00|11.63|9.83|11.61|9.81|11.74|9.94|11.52|9.72|0
1669051200000|2022-11-21 17:20:00|11.59|9.79|11.59|9.79|11.64|9.84|11.49|9.69|0
1669051500000|2022-11-21 17:25:00|11.58|9.78|11.58|9.78|11.71|9.91|11.5|9.7|0
1669051800000|2022-11-21 17:30:00|11.57|9.77|11.89|10.09|11.92|10.12|11.54|9.74|0
1669052100000|2022-11-21 17:35:00|11.88|10.08|11.88|10.08|12.06|10.26|11.84|10.04|0
1669052400000|2022-11-21 17:40:00|11.86|10.06|11.96|10.16|12|10.2|11.85|10.05|0
1669052700000|2022-11-21 17:45:00|11.98|10.18|11.81|10.01|12.01|10.21|11.8|10|0
1669053000000|2022-11-21 17:50:00|11.8|10|11.73|9.93|11.8|10|11.69|9.89|0
1669053300000|2022-11-21 17:55:00|11.72|9.92|11.69|9.89|11.78|9.98|11.58|9.78|0
1669053600000|2022-11-21 18:00:00|11.68|9.88|11.84|10.04|11.87|10.07|11.68|9.88|0
1669053900000|2022-11-21 18:05:00|11.82|10.02|11.98|10.18|12.03|10.23|11.81|10.01|0
1669054200000|2022-11-21 18:10:00|12.01|10.21|12.02|10.22|12.37|10.57|12.01|10.21|0
1669054500000|2022-11-21 18:15:00|12.01|10.21|12.01|10.21|12.08|10.28|11.92|10.12|0
1669054800000|2022-11-21 18:20:00|12.02|10.22|11.97|10.17|12.09|10.29|11.9|10.1|0
1669055100000|2022-11-21 18:25:00|11.98|10.18|11.98|10.18|12.06|10.26|11.9|10.1|0
1669055400000|2022-11-21 18:30:00|11.99|10.19|12.01|10.21|12.06|10.26|11.91|10.11|0
1669055700000|2022-11-21 18:35:00|12.03|10.23|12.3|10.5|12.3|10.5|11.95|10.15|0
1669056000000|2022-11-21 18:40:00|12.32|10.52|12.23|10.43|12.32|10.52|12.1|10.3|0
1669056300000|2022-11-21 18:45:00|12.25|10.45|12.07|10.27|12.29|10.49|12.06|10.26|0
1669056600000|2022-11-21 18:50:00|12.06|10.26|11.98|10.18|12.15|10.35|11.98|10.18|0
1669056900000|2022-11-21 18:55:00|11.99|10.19|11.86|10.06|12.03|10.23|11.86|10.06|0
1669057200000|2022-11-21 19:00:00|11.87|10.07|12.04|10.24|12.07|10.27|11.87|10.07|0
1669057500000|2022-11-21 19:05:00|12.03|10.23|12.08|10.28|12.18|10.38|12.03|10.23|0
1669057800000|2022-11-21 19:10:00|12.1|10.3|12.04|10.24|12.1|10.3|11.91|10.11|0
1669058100000|2022-11-21 19:15:00|12.03|10.23|11.96|10.16|12.14|10.34|11.93|10.13|0
1669058400000|2022-11-21 19:20:00|11.95|10.15|11.64|9.84|11.96|10.16|11.58|9.78|0
1669058700000|2022-11-21 19:25:00|11.66|9.86|11.68|9.88|11.76|9.96|11.64|9.84|0
1669059000000|2022-11-21 19:30:00|11.67|9.87|11.64|9.84|11.79|9.99|11.62|9.82|0
1669059300000|2022-11-21 19:35:00|11.67|9.87|11.67|9.87|11.69|9.89|11.54|9.74|0
1669059600000|2022-11-21 19:40:00|11.64|9.84|11.52|9.72|11.72|9.92|11.5|9.7|0
1669059900000|2022-11-21 19:45:00|11.51|9.71|11.58|9.78|11.61|9.81|11.49|9.69|0
1669060200000|2022-11-21 19:50:00|11.59|9.79|11.67|9.87|11.76|9.96|11.55|9.75|0
1669060500000|2022-11-21 19:55:00|11.68|9.88|11.55|9.75|11.77|9.97|11.55|9.75|0
1669060800000|2022-11-21 20:00:00|11.56|9.76|11.73|9.93|11.73|9.93|11.5|9.7|0
1669061100000|2022-11-21 20:05:00|11.74|9.94|11.68|9.88|11.76|9.96|11.56|9.76|0
1669061400000|2022-11-21 20:10:00|11.66|9.86|11.68|9.88|11.69|9.89|11.56|9.76|0
1669061700000|2022-11-21 20:15:00|11.66|9.86|11.74|9.94|11.79|9.99|11.64|9.84|0
1669062000000|2022-11-21 20:20:00|11.75|9.95|11.48|9.68|11.81|10.01|11.48|9.68|0
1669062300000|2022-11-21 20:25:00|11.47|9.67|11.46|9.66|11.49|9.69|11.32|9.52|0
1669062600000|2022-11-21 20:30:00|11.43|9.63|11.26|9.46|11.62|9.82|11.26|9.46|0
1669062900000|2022-11-21 20:35:00|11.28|9.48|11.31|9.51|11.41|9.61|11.27|9.47|0
1669063200000|2022-11-21 20:40:00|11.32|9.52|11.32|9.52|11.35|9.55|11.21|9.41|0
1669063500000|2022-11-21 20:45:00|11.31|9.51|11.54|9.74|11.54|9.74|11.31|9.51|0
1669063800000|2022-11-21 20:50:00|11.55|9.75|11.56|9.76|11.71|9.91|11.42|9.62|0
1669064100000|2022-11-21 20:55:00|11.5|9.7|11.41|9.61|11.55|9.75|11.35|9.55|0
1669064400000|2022-11-21 21:00:00|11.43|9.63|11.45|9.65|11.52|9.72|11.41|9.61|0
1669064700000|2022-11-21 21:05:00|11.43|9.63|11.46|9.66|11.52|9.72|11.41|9.61|0
1669065000000|2022-11-21 21:10:00|11.48|9.68|11.54|9.74|11.58|9.78|11.48|9.68|0
1669065300000|2022-11-21 21:15:00|11.62|9.62|11.67|9.67|11.71|9.71|11.62|9.62|0
1669065600000|2022-11-21 21:20:00|11.66|9.66|11.62|9.62|11.66|9.66|11.61|9.61|0
1669065900000|2022-11-21 21:25:00|11.61|9.61|11.57|9.57|11.61|9.61|11.56|9.56|0
1669066200000|2022-11-21 21:30:00|11.56|9.56|11.57|9.57|11.58|9.58|11.53|9.53|0
1669066500000|2022-11-21 21:35:00|11.56|9.56|11.62|9.62|11.63|9.63|11.56|9.56|0
1669066800000|2022-11-21 21:40:00|11.63|9.63|11.62|9.62|11.65|9.65|11.62|9.62|0
1669067100000|2022-11-21 21:45:00|11.63|9.63|11.59|9.59|11.66|9.66|11.57|9.57|0
1669067400000|2022-11-21 21:50:00|11.58|9.58|11.49|9.49|11.58|9.58|11.49|9.49|0
1669067700000|2022-11-21 21:55:00|11.5|9.5|11.51|9.51|11.54|9.54|11.49|9.49|0
1669068000000|2022-11-21 22:00:00|11.52|9.52|11.53|9.53|11.54|9.54|11.51|9.51|0
1669068300000|2022-11-21 22:05:00|11.54|9.54|11.54|9.54|11.57|9.57|11.54|9.54|0
1669068600000|2022-11-21 22:10:00|11.53|9.53|11.53|9.53|11.54|9.54|11.53|9.53|0
1669068900000|2022-11-21 22:15:00|11.54|9.54|11.55|9.55|11.57|9.57|11.54|9.54|0
1669069200000|2022-11-21 22:20:00|11.56|9.56|11.55|9.55|11.56|9.56|11.55|9.55|0
1669069500000|2022-11-21 22:25:00|11.54|9.54|11.54|9.54|11.54|9.54|11.54|9.54|0
1669069800000|2022-11-21 22:30:00|11.55|9.55|11.54|9.54|11.55|9.55|11.54|9.54|0
1669070100000|2022-11-21 22:35:00|11.55|9.55|11.54|9.54|11.55|9.55|11.54|9.54|0
1669070400000|2022-11-21 22:40:00|11.53|9.53|11.53|9.53|11.53|9.53|11.53|9.53|0
1669070700000|2022-11-21 22:45:00|11.52|9.52|11.51|9.51|11.52|9.52|11.51|9.51|0
1669071600000|2022-11-21 23:00:00|11.52|9.52|11.65|9.65|11.65|9.65|11.5|9.5|0
1669071900000|2022-11-21 23:05:00|11.67|9.67|11.61|9.61|11.67|9.67|11.57|9.57|0
1669072200000|2022-11-21 23:10:00|11.63|9.63|11.63|9.63|11.66|9.66|11.57|9.57|0
1669072500000|2022-11-21 23:15:00|11.64|9.64|11.57|9.57|11.64|9.64|11.55|9.55|0
1669072800000|2022-11-21 23:20:00|11.56|9.56|11.56|9.56|11.64|9.64|11.52|9.52|0
1669073100000|2022-11-21 23:25:00|11.57|9.57|11.5|9.5|11.59|9.59|11.48|9.48|0
1669073400000|2022-11-21 23:30:00|11.51|9.51|11.51|9.51|11.59|9.59|11.48|9.48|0
1669073700000|2022-11-21 23:35:00|11.5|9.5|11.53|9.53|11.55|9.55|11.47|9.47|0
1669074000000|2022-11-21 23:40:00|11.54|9.54|11.49|9.49|11.56|9.56|11.49|9.49|0
1669074300000|2022-11-21 23:45:00|11.48|9.48|11.48|9.48|11.49|9.49|11.47|9.47|0
1669074600000|2022-11-21 23:50:00|11.49|9.49|11.53|9.53|11.54|9.54|11.49|9.49|0
1669074900000|2022-11-21 23:55:00|11.52|9.52|11.6|9.6|11.62|9.62|11.52|9.52|0
1669075200000|2022-11-22 00:00:00|11.61|9.61|11.78|9.78|11.79|9.79|11.58|9.58|0
1669075500000|2022-11-22 00:05:00|11.79|9.79|11.74|9.74|11.82|9.82|11.7|9.7|0
1669075800000|2022-11-22 00:10:00|11.72|9.72|11.77|9.77|11.83|9.83|11.71|9.71|0
1669076100000|2022-11-22 00:15:00|11.78|9.78|11.83|9.83|11.88|9.88|11.78|9.78|0
1669076400000|2022-11-22 00:20:00|11.84|9.84|11.81|9.81|11.88|9.88|11.81|9.81|0
1669076700000|2022-11-22 00:25:00|11.83|9.83|11.93|9.93|11.93|9.93|11.82|9.82|0
1669077000000|2022-11-22 00:30:00|11.94|9.94|11.87|9.87|11.94|9.94|11.85|9.85|0
1669077300000|2022-11-22 00:35:00|11.85|9.85|11.89|9.89|11.92|9.92|11.81|9.81|0
1669077600000|2022-11-22 00:40:00|11.9|9.9|11.85|9.85|11.96|9.96|11.85|9.85|0
1669077900000|2022-11-22 00:45:00|11.86|9.86|11.8|9.8|11.89|9.89|11.79|9.79|0
1669078200000|2022-11-22 00:50:00|11.79|9.79|11.8|9.8|11.82|9.82|11.77|9.77|0
1669078500000|2022-11-22 00:55:00|11.79|9.79|11.81|9.81|11.84|9.84|11.77|9.77|0
1669078800000|2022-11-22 01:00:00|11.8|9.8|11.74|9.74|11.84|9.84|11.74|9.74|0
1669079100000|2022-11-22 01:05:00|11.73|9.73|11.8|9.8|11.86|9.86|11.73|9.73|0
1669079400000|2022-11-22 01:10:00|11.81|9.81|11.85|9.85|11.88|9.88|11.77|9.77|0
1669079700000|2022-11-22 01:15:00|11.84|9.84|11.82|9.82|11.86|9.86|11.8|9.8|0
1669080000000|2022-11-22 01:20:00|11.83|9.83|11.88|9.88|11.89|9.89|11.82|9.82|0
1669080300000|2022-11-22 01:25:00|11.89|9.89|11.86|9.86|11.94|9.94|11.86|9.86|0
1669080600000|2022-11-22 01:30:00|11.88|9.88|11.97|9.97|11.98|9.98|11.88|9.88|0
1669080900000|2022-11-22 01:35:00|11.96|9.96|11.99|9.99|12|10|11.95|9.95|0
1669081200000|2022-11-22 01:40:00|11.98|9.98|11.9|9.9|11.99|9.99|11.9|9.9|0
1669081500000|2022-11-22 01:45:00|11.91|9.91|11.79|9.79|11.94|9.94|11.79|9.79|0
1669081800000|2022-11-22 01:50:00|11.78|9.78|11.77|9.77|11.82|9.82|11.75|9.75|0
1669082100000|2022-11-22 01:55:00|11.75|9.75|11.78|9.78|11.79|9.79|11.75|9.75|0
1669082400000|2022-11-22 02:00:00|11.77|9.77|11.71|9.71|11.8|9.8|11.71|9.71|0
1669082700000|2022-11-22 02:05:00|11.73|9.73|11.76|9.76|11.78|9.78|11.71|9.71|0
1669083000000|2022-11-22 02:10:00|11.78|9.78|11.79|9.79|11.82|9.82|11.78|9.78|0
1669083300000|2022-11-22 02:15:00|11.8|9.8|11.8|9.8|11.83|9.83|11.79|9.79|0
1669083600000|2022-11-22 02:20:00|11.79|9.79|11.76|9.76|11.8|9.8|11.76|9.76|0
1669083900000|2022-11-22 02:25:00|11.75|9.75|11.72|9.72|11.78|9.78|11.71|9.71|0
1669084200000|2022-11-22 02:30:00|11.71|9.71|11.62|9.62|11.71|9.71|11.62|9.62|0
1669084500000|2022-11-22 02:35:00|11.63|9.63|11.65|9.65|11.67|9.67|11.63|9.63|0
1669084800000|2022-11-22 02:40:00|11.66|9.66|11.66|9.66|11.7|9.7|11.63|9.63|0
1669085100000|2022-11-22 02:45:00|11.64|9.64|11.66|9.66|11.67|9.67|11.59|9.59|0
1669085400000|2022-11-22 02:50:00|11.64|9.64|11.7|9.7|11.72|9.72|11.63|9.63|0
1669085700000|2022-11-22 02:55:00|11.68|9.68|11.77|9.77|11.79|9.79|11.68|9.68|0
1669086000000|2022-11-22 03:00:00|11.78|9.78|11.76|9.76|11.79|9.79|11.73|9.73|0
1669086300000|2022-11-22 03:05:00|11.77|9.77|11.81|9.81|11.82|9.82|11.75|9.75|0
1669086600000|2022-11-22 03:10:00|11.82|9.82|11.8|9.8|11.82|9.82|11.79|9.79|0
1669086900000|2022-11-22 03:15:00|11.79|9.79|11.81|9.81|11.81|9.81|11.76|9.76|0
1669087200000|2022-11-22 03:20:00|11.82|9.82|11.82|9.82|11.82|9.82|11.77|9.77|0
1669087500000|2022-11-22 03:25:00|11.84|9.84|11.88|9.88|11.89|9.89|11.84|9.84|0
1669087800000|2022-11-22 03:30:00|11.89|9.89|11.94|9.94|11.94|9.94|11.86|9.86|0
1669088100000|2022-11-22 03:35:00|11.93|9.93|11.89|9.89|11.94|9.94|11.89|9.89|0
1669088400000|2022-11-22 03:40:00|11.9|9.9|11.85|9.85|11.9|9.9|11.85|9.85|0
1669088700000|2022-11-22 03:45:00|11.83|9.83|11.86|9.86|11.86|9.86|11.82|9.82|0
1669089000000|2022-11-22 03:50:00|11.85|9.85|11.81|9.81|11.86|9.86|11.79|9.79|0
1669089300000|2022-11-22 03:55:00|11.79|9.79|11.79|9.79|11.81|9.81|11.78|9.78|0
1669089600000|2022-11-22 04:00:00|11.78|9.78|11.77|9.77|11.79|9.79|11.77|9.77|0
1669089900000|2022-11-22 04:05:00|11.75|9.75|11.75|9.75|11.77|9.77|11.73|9.73|0
1669090200000|2022-11-22 04:10:00|11.74|9.74|11.75|9.75|11.78|9.78|11.73|9.73|0
1669090500000|2022-11-22 04:15:00|11.77|9.77|11.75|9.75|11.78|9.78|11.75|9.75|0
1669090800000|2022-11-22 04:20:00|11.76|9.76|11.75|9.75|11.77|9.77|11.74|9.74|0
1669091100000|2022-11-22 04:25:00|11.74|9.74|11.74|9.74|11.75|9.75|11.71|9.71|0
1669091400000|2022-11-22 04:30:00|11.75|9.75|11.75|9.75|11.79|9.79|11.75|9.75|0
1669091700000|2022-11-22 04:35:00|11.76|9.76|11.75|9.75|11.76|9.76|11.75|9.75|0
1669092000000|2022-11-22 04:40:00|11.74|9.74|11.79|9.79|11.8|9.8|11.74|9.74|0
1669092300000|2022-11-22 04:45:00|11.78|9.78|11.75|9.75|11.78|9.78|11.72|9.72|0
1669092600000|2022-11-22 04:50:00|11.76|9.76|11.75|9.75|11.78|9.78|11.75|9.75|0
1669092900000|2022-11-22 04:55:00|11.74|9.74|11.72|9.72|11.75|9.75|11.71|9.71|0
1669093200000|2022-11-22 05:00:00|11.74|9.74|11.66|9.66|11.74|9.74|11.63|9.63|0
1669093500000|2022-11-22 05:05:00|11.65|9.65|11.63|9.63|11.67|9.67|11.63|9.63|0
1669093800000|2022-11-22 05:10:00|11.62|9.62|11.66|9.66|11.67|9.67|11.62|9.62|0
1669094100000|2022-11-22 05:15:00|11.64|9.64|11.66|9.66|11.68|9.68|11.62|9.62|0
1669094400000|2022-11-22 05:20:00|11.65|9.65|11.62|9.62|11.67|9.67|11.62|9.62|0
1669094700000|2022-11-22 05:25:00|11.6|9.6|11.58|9.58|11.6|9.6|11.54|9.54|0
1669095000000|2022-11-22 05:30:00|11.59|9.59|11.5|9.5|11.59|9.59|11.5|9.5|0
1669095300000|2022-11-22 05:35:00|11.53|9.53|11.48|9.48|11.53|9.53|11.46|9.46|0
1669095600000|2022-11-22 05:40:00|11.47|9.47|11.46|9.46|11.49|9.49|11.45|9.45|0
1669095900000|2022-11-22 05:45:00|11.47|9.47|11.49|9.49|11.49|9.49|11.45|9.45|0
1669096200000|2022-11-22 05:50:00|11.47|9.47|11.46|9.46|11.51|9.51|11.42|9.42|0
1669096500000|2022-11-22 05:55:00|11.45|9.45|11.46|9.46|11.5|9.5|11.42|9.42|0
1669096800000|2022-11-22 06:00:00|11.45|9.45|11.51|9.51|11.58|9.58|11.45|9.45|0
1669097100000|2022-11-22 06:05:00|11.52|9.52|11.54|9.54|11.55|9.55|11.49|9.49|0
1669097400000|2022-11-22 06:10:00|11.55|9.55|11.54|9.54|11.56|9.56|11.5|9.5|0
1669097700000|2022-11-22 06:15:00|11.55|9.55|11.5|9.5|11.55|9.55|11.48|9.48|0
1669098000000|2022-11-22 06:20:00|11.48|9.48|11.48|9.48|11.54|9.54|11.46|9.46|0
1669098300000|2022-11-22 06:25:00|11.5|9.5|11.53|9.53|11.53|9.53|11.49|9.49|0
1669098600000|2022-11-22 06:30:00|11.55|9.55|11.41|9.41|11.55|9.55|11.41|9.41|0
1669098900000|2022-11-22 06:35:00|11.42|9.42|11.46|9.46|11.46|9.46|11.41|9.41|0
1669099200000|2022-11-22 06:40:00|11.47|9.47|11.43|9.43|11.48|9.48|11.42|9.42|0
1669099500000|2022-11-22 06:45:00|11.42|9.42|11.34|9.34|11.44|9.44|11.34|9.34|0
1669099800000|2022-11-22 06:50:00|11.35|9.35|11.38|9.38|11.39|9.39|11.33|9.33|0
1669100100000|2022-11-22 06:55:00|11.37|9.37|11.38|9.38|11.38|9.38|11.33|9.33|0
1669100400000|2022-11-22 07:00:00|11.37|9.37|11.27|9.27|11.38|9.38|11.27|9.27|0
1669100700000|2022-11-22 07:05:00|11.26|9.26|11.33|9.33|11.38|9.38|11.26|9.26|0
1669101000000|2022-11-22 07:10:00|11.32|9.32|11.3|9.3|11.35|9.35|11.28|9.28|0
1669101300000|2022-11-22 07:15:00|11.29|9.29|11.21|9.21|11.36|9.36|11.19|9.19|0
1669101600000|2022-11-22 07:20:00|11.2|9.2|11.32|9.32|11.33|9.33|11.15|9.15|0
1669101900000|2022-11-22 07:25:00|11.33|9.33|11.31|9.31|11.38|9.38|11.3|9.3|0
1669102200000|2022-11-22 07:30:00|11.33|9.33|11.34|9.34|11.38|9.38|11.33|9.33|0
1669102500000|2022-11-22 07:35:00|11.35|9.35|11.29|9.29|11.36|9.36|11.29|9.29|0
1669102800000|2022-11-22 07:40:00|11.3|9.3|11.32|9.32|11.34|9.34|11.25|9.25|0
1669103100000|2022-11-22 07:45:00|11.33|9.33|11.43|9.43|11.44|9.44|11.32|9.32|0
1669103400000|2022-11-22 07:50:00|11.42|9.42|11.45|9.45|11.46|9.46|11.4|9.4|0
1669103700000|2022-11-22 07:55:00|11.46|9.46|11.4|9.4|11.53|9.53|11.4|9.4|0
1669104000000|2022-11-22 08:00:00|11.41|9.41|11.23|9.23|11.5|9.5|11.2|9.2|0
1669104300000|2022-11-22 08:05:00|11.13|9.33|11.1|9.3|11.27|9.47|11|9.2|0
1669104600000|2022-11-22 08:10:00|11.11|9.31|11.08|9.28|11.19|9.39|11.05|9.25|0
1669104900000|2022-11-22 08:15:00|11.1|9.3|11.25|9.45|11.27|9.47|11.1|9.3|0
1669105200000|2022-11-22 08:20:00|11.27|9.47|11.03|9.23|11.29|9.49|10.97|9.17|0
1669105500000|2022-11-22 08:25:00|11.04|9.24|11.17|9.37|11.26|9.46|11.04|9.24|0
1669105800000|2022-11-22 08:30:00|11.18|9.38|10.96|9.16|11.2|9.4|10.87|9.07|0
1669106100000|2022-11-22 08:35:00|10.95|9.15|10.9|9.1|11|9.2|10.83|9.03|0
1669106400000|2022-11-22 08:40:00|10.91|9.11|10.78|8.98|10.91|9.11|10.72|8.92|0
1669106700000|2022-11-22 08:45:00|10.76|8.96|10.91|9.11|10.96|9.16|10.75|8.95|0
1669107000000|2022-11-22 08:50:00|10.93|9.13|10.99|9.19|11|9.2|10.86|9.06|0
1669107300000|2022-11-22 08:55:00|11|9.2|10.99|9.19|11.06|9.26|10.91|9.11|0
1669107600000|2022-11-22 09:00:00|11|9.2|11.2|9.4|11.21|9.41|10.97|9.17|0
1669107900000|2022-11-22 09:05:00|11.19|9.39|11.12|9.32|11.21|9.41|11.1|9.3|0
1669108200000|2022-11-22 09:10:00|11.11|9.31|11.11|9.31|11.14|9.34|11.05|9.25|0
1669108500000|2022-11-22 09:15:00|11.12|9.32|11.17|9.37|11.2|9.4|11.08|9.28|0
1669108800000|2022-11-22 09:20:00|11.15|9.35|11.31|9.51|11.31|9.51|11.12|9.32|0
1669109100000|2022-11-22 09:25:00|11.32|9.52|11.48|9.68|11.48|9.68|11.27|9.47|0
1669109400000|2022-11-22 09:30:00|11.49|9.69|11.68|9.88|11.74|9.94|11.48|9.68|0
1669109700000|2022-11-22 09:35:00|11.7|9.9|11.91|10.11|11.93|10.13|11.64|9.84|0
1669110000000|2022-11-22 09:40:00|11.92|10.12|11.47|9.67|11.99|10.19|11.43|9.63|0
1669110300000|2022-11-22 09:45:00|11.48|9.68|11.35|9.55|11.5|9.7|11.34|9.54|0
1669110600000|2022-11-22 09:50:00|11.34|9.54|11.43|9.63|11.44|9.64|11.34|9.54|0
1669110900000|2022-11-22 09:55:00|11.42|9.62|11.45|9.65|11.49|9.69|11.42|9.62|0
1669111200000|2022-11-22 10:00:00|11.44|9.64|11.38|9.58|11.51|9.71|11.37|9.57|0
1669111500000|2022-11-22 10:05:00|11.37|9.57|11.35|9.55|11.4|9.6|11.34|9.54|0
1669111800000|2022-11-22 10:10:00|11.36|9.56|11.35|9.55|11.39|9.59|11.31|9.51|0
1669112100000|2022-11-22 10:15:00|11.36|9.56|11.35|9.55|11.4|9.6|11.34|9.54|0
1669112400000|2022-11-22 10:20:00|11.31|9.51|11.29|9.49|11.34|9.54|11.19|9.39|0
1669112700000|2022-11-22 10:25:00|11.27|9.47|11.19|9.39|11.3|9.5|11.19|9.39|0
1669113000000|2022-11-22 10:30:00|11.2|9.4|11.2|9.4|11.25|9.45|11.19|9.39|0
1669113300000|2022-11-22 10:35:00|11.21|9.41|11.3|9.5|11.3|9.5|11.21|9.41|0
1669113600000|2022-11-22 10:40:00|11.29|9.49|11.26|9.46|11.32|9.52|11.25|9.45|0
1669113900000|2022-11-22 10:45:00|11.23|9.43|11.17|9.37|11.25|9.45|11.16|9.36|0
1669114200000|2022-11-22 10:50:00|11.16|9.36|11.23|9.43|11.23|9.43|11.15|9.35|0
1669114500000|2022-11-22 10:55:00|11.24|9.44|11.27|9.47|11.31|9.51|11.23|9.43|0
1669114800000|2022-11-22 11:00:00|11.28|9.48|11.33|9.53|11.36|9.56|11.28|9.48|0
1669115100000|2022-11-22 11:05:00|11.32|9.52|11.22|9.42|11.32|9.52|11.22|9.42|0
1669115400000|2022-11-22 11:10:00|11.23|9.43|10.97|9.17|11.28|9.48|10.91|9.11|0
1669115700000|2022-11-22 11:15:00|10.96|9.16|11.16|9.36|11.19|9.39|10.87|9.07|0
1669116000000|2022-11-22 11:20:00|11.14|9.34|11.16|9.36|11.18|9.38|11.08|9.28|0
1669116300000|2022-11-22 11:25:00|11.17|9.37|11.15|9.35|11.21|9.41|11.13|9.33|0
1669116600000|2022-11-22 11:30:00|11.14|9.34|11.14|9.34|11.21|9.41|11.12|9.32|0
1669116900000|2022-11-22 11:35:00|11.15|9.35|10.95|9.15|11.18|9.38|10.92|9.12|0
1669117200000|2022-11-22 11:40:00|10.94|9.14|10.94|9.14|11.05|9.25|10.93|9.13|0
1669117500000|2022-11-22 11:45:00|10.93|9.13|10.89|9.09|11|9.2|10.85|9.05|0
1669117800000|2022-11-22 11:50:00|10.9|9.1|10.93|9.13|10.95|9.15|10.88|9.08|0
1669118100000|2022-11-22 11:55:00|10.92|9.12|11.1|9.3|11.14|9.34|10.9|9.1|0
1669118400000|2022-11-22 12:00:00|11.14|9.34|11.16|9.36|11.17|9.37|11.04|9.24|0
1669118700000|2022-11-22 12:05:00|11.18|9.38|11.24|9.44|11.24|9.44|11.13|9.33|0
1669119000000|2022-11-22 12:10:00|11.25|9.45|11.35|9.55|11.35|9.55|11.21|9.41|0
1669119300000|2022-11-22 12:15:00|11.34|9.54|11.33|9.53|11.35|9.55|11.28|9.48|0
1669119600000|2022-11-22 12:20:00|11.32|9.52|11.34|9.54|11.38|9.58|11.26|9.46|0
1669119900000|2022-11-22 12:25:00|11.35|9.55|11.42|9.62|11.44|9.64|11.34|9.54|0
1669120200000|2022-11-22 12:30:00|11.4|9.6|11.37|9.57|11.49|9.69|11.36|9.56|0
1669120500000|2022-11-22 12:35:00|11.38|9.58|11.37|9.57|11.43|9.63|11.36|9.56|0
1669120800000|2022-11-22 12:40:00|11.36|9.56|11.34|9.54|11.37|9.57|11.3|9.5|0
1669121100000|2022-11-22 12:45:00|11.33|9.53|11.36|9.56|11.42|9.62|11.31|9.51|0
1669121400000|2022-11-22 12:50:00|11.38|9.58|11.59|9.79|11.61|9.81|11.28|9.48|0
1669121700000|2022-11-22 12:55:00|11.56|9.76|11.59|9.79|11.61|9.81|11.51|9.71|0
1669122000000|2022-11-22 13:00:00|11.6|9.8|11.85|10.05|11.92|10.12|11.59|9.79|0
1669122300000|2022-11-22 13:05:00|11.83|10.03|11.8|10|11.86|10.06|11.8|10|0
1669122600000|2022-11-22 13:10:00|11.81|10.01|11.84|10.04|11.86|10.06|11.77|9.97|0
1669122900000|2022-11-22 13:15:00|11.83|10.03|11.9|10.1|11.98|10.18|11.81|10.01|0
1669123200000|2022-11-22 13:20:00|11.89|10.09|11.78|9.98|11.96|10.16|11.77|9.97|0
1669123500000|2022-11-22 13:25:00|11.77|9.97|11.76|9.96|11.82|10.02|11.74|9.94|0
1669123800000|2022-11-22 13:30:00|11.74|9.94|11.77|9.97|11.81|10.01|11.74|9.94|0
1669124100000|2022-11-22 13:35:00|11.79|9.99|11.78|9.98|11.89|10.09|11.75|9.95|0
1669124400000|2022-11-22 13:40:00|11.77|9.97|11.81|10.01|11.87|10.07|11.77|9.97|0
1669124700000|2022-11-22 13:45:00|11.79|9.99|12.02|10.22|12.06|10.26|11.75|9.95|0
1669125000000|2022-11-22 13:50:00|12.01|10.21|12.06|10.26|12.13|10.33|12.01|10.21|0
1669125300000|2022-11-22 13:55:00|12.05|10.25|12.1|10.3|12.11|10.31|11.99|10.19|0
1669125600000|2022-11-22 14:00:00|12.11|10.31|12|10.2|12.18|10.38|12|10.2|0
1669125900000|2022-11-22 14:05:00|12.02|10.22|11.94|10.14|12.07|10.27|11.94|10.14|0
1669126200000|2022-11-22 14:10:00|11.95|10.15|12.03|10.23|12.06|10.26|11.92|10.12|0
1669126500000|2022-11-22 14:15:00|12.04|10.24|12.14|10.34|12.15|10.35|11.92|10.12|0
1669126800000|2022-11-22 14:20:00|12.15|10.35|12.11|10.31|12.15|10.35|12.04|10.24|0
1669127100000|2022-11-22 14:25:00|12.1|10.3|12|10.2|12.1|10.3|11.99|10.19|0
1669127400000|2022-11-22 14:30:00|12.08|10.28|11.8|10|12.19|10.39|11.72|9.92|0
1669127700000|2022-11-22 14:35:00|11.86|10.06|11.62|9.82|12.03|10.23|11.53|9.73|0
1669128000000|2022-11-22 14:40:00|11.59|9.79|11.47|9.67|11.7|9.9|11.31|9.51|0
1669128300000|2022-11-22 14:45:00|11.46|9.66|11.56|9.76|11.7|9.9|11.42|9.62|0
1669128600000|2022-11-22 14:50:00|11.55|9.75|11.56|9.76|11.66|9.86|11.47|9.67|0
1669128900000|2022-11-22 14:55:00|11.54|9.74|11.54|9.74|11.59|9.79|11.36|9.56|0
1669129200000|2022-11-22 15:00:00|11.49|9.69|11.76|9.96|11.96|10.16|11.45|9.65|0
1669129500000|2022-11-22 15:05:00|11.77|9.97|11.87|10.07|12|10.2|11.77|9.97|0
1669129800000|2022-11-22 15:10:00|11.91|10.11|12.26|10.46|12.26|10.46|11.85|10.05|0
1669130100000|2022-11-22 15:15:00|12.34|10.54|11.53|9.73|12.34|10.54|11.49|9.69|0
1669130400000|2022-11-22 15:20:00|11.54|9.74|11.59|9.79|11.7|9.9|11.54|9.74|0
1669130700000|2022-11-22 15:25:00|11.58|9.78|11.68|9.88|11.72|9.92|11.54|9.74|0
1669131000000|2022-11-22 15:30:00|11.72|9.92|11.64|9.84|11.9|10.1|11.51|9.71|0
1669131300000|2022-11-22 15:35:00|11.63|9.83|11.47|9.67|11.7|9.9|11.45|9.65|0
1669131600000|2022-11-22 15:40:00|11.5|9.7|11.6|9.8|11.67|9.87|11.43|9.63|0
1669131900000|2022-11-22 15:45:00|11.63|9.83|11.91|10.11|11.96|10.16|11.56|9.76|0
1669132200000|2022-11-22 15:50:00|11.96|10.16|11.92|10.12|12.07|10.27|11.91|10.11|0
1669132500000|2022-11-22 15:55:00|11.95|10.15|12|10.2|12.07|10.27|11.83|10.03|0
1669132800000|2022-11-22 16:00:00|12.04|10.24|11.81|10.01|12.04|10.24|11.76|9.96|0
1669133100000|2022-11-22 16:05:00|11.84|10.04|11.88|10.08|11.91|10.11|11.72|9.92|0
1669133400000|2022-11-22 16:10:00|11.89|10.09|11.81|10.01|12|10.2|11.76|9.96|0
1669133700000|2022-11-22 16:15:00|11.77|9.97|11.87|10.07|11.87|10.07|11.52|9.72|0
1669134000000|2022-11-22 16:20:00|11.84|10.04|11.84|10.04|11.91|10.11|11.79|9.99|0
1669134300000|2022-11-22 16:25:00|11.85|10.05|11.82|10.02|11.93|10.13|11.77|9.97|0
1669134600000|2022-11-22 16:30:00|11.85|10.05|11.76|9.96|11.85|10.05|11.63|9.83|0
1669134900000|2022-11-22 16:35:00|11.72|9.92|11.7|9.9|11.78|9.98|11.56|9.76|0
1669135200000|2022-11-22 16:40:00|11.69|9.89|11.68|9.88|11.81|10.01|11.65|9.85|0
1669135500000|2022-11-22 16:45:00|11.69|9.89|11.74|9.94|11.77|9.97|11.61|9.81|0
1669135800000|2022-11-22 16:50:00|11.76|9.96|11.82|10.02|11.84|10.04|11.65|9.85|0
1669136100000|2022-11-22 16:55:00|11.81|10.01|11.9|10.1|11.93|10.13|11.8|10|0
1669136400000|2022-11-22 17:00:00|11.89|10.09|12.04|10.24|12.08|10.28|11.89|10.09|0
1669136700000|2022-11-22 17:05:00|12.01|10.21|11.89|10.09|12.04|10.24|11.82|10.02|0
1669137000000|2022-11-22 17:10:00|11.87|10.07|11.93|10.13|12.02|10.22|11.87|10.07|0
1669137300000|2022-11-22 17:15:00|11.95|10.15|12.01|10.21|12.1|10.3|11.94|10.14|0
1669137600000|2022-11-22 17:20:00|12.02|10.22|11.89|10.09|12.02|10.22|11.81|10.01|0
1669137900000|2022-11-22 17:25:00|11.87|10.07|11.9|10.1|11.91|10.11|11.81|10.01|0
1669138200000|2022-11-22 17:30:00|11.89|10.09|11.92|10.12|11.97|10.17|11.85|10.05|0
1669138500000|2022-11-22 17:35:00|11.93|10.13|11.99|10.19|12.02|10.22|11.91|10.11|0
1669138800000|2022-11-22 17:40:00|12.01|10.21|12.03|10.23|12.03|10.23|11.84|10.04|0
1669139100000|2022-11-22 17:45:00|12.05|10.25|11.95|10.15|12.06|10.26|11.94|10.14|0
1669139400000|2022-11-22 17:50:00|11.96|10.16|11.87|10.07|11.98|10.18|11.84|10.04|0
1669139700000|2022-11-22 17:55:00|11.86|10.06|11.9|10.1|11.92|10.12|11.83|10.03|0
1669140000000|2022-11-22 18:00:00|11.91|10.11|11.95|10.15|12.02|10.22|11.83|10.03|0
1669140300000|2022-11-22 18:05:00|11.92|10.12|12.21|10.41|12.24|10.44|11.88|10.08|0
1669140600000|2022-11-22 18:10:00|12.19|10.39|12.35|10.55|12.36|10.56|12.19|10.39|0
1669140900000|2022-11-22 18:15:00|12.36|10.56|12.36|10.56|12.4|10.6|12.29|10.49|0
1669141200000|2022-11-22 18:20:00|12.35|10.55|12.12|10.32|12.37|10.57|12.01|10.21|0
1669141500000|2022-11-22 18:25:00|12.13|10.33|12.17|10.37|12.23|10.43|12.09|10.29|0
1669141800000|2022-11-22 18:30:00|12.2|10.4|12.16|10.36|12.24|10.44|12.15|10.35|0
1669142100000|2022-11-22 18:35:00|12.15|10.35|12.08|10.28|12.15|10.35|12.02|10.22|0
1669142400000|2022-11-22 18:40:00|12.09|10.29|12.12|10.32|12.16|10.36|12.04|10.24|0
1669142700000|2022-11-22 18:45:00|12.13|10.33|12.2|10.4|12.21|10.41|12.12|10.32|0
1669143000000|2022-11-22 18:50:00|12.19|10.39|12.27|10.47|12.3|10.5|12.17|10.37|0
1669143300000|2022-11-22 18:55:00|12.24|10.44|12.23|10.43|12.26|10.46|12.17|10.37|0
1669143600000|2022-11-22 19:00:00|12.24|10.44|12.25|10.45|12.32|10.52|12.13|10.33|0
1669143900000|2022-11-22 19:05:00|12.24|10.44|12.06|10.26|12.28|10.48|12.06|10.26|0
1669144200000|2022-11-22 19:10:00|12.08|10.28|12.06|10.26|12.16|10.36|12.02|10.22|0
1669144500000|2022-11-22 19:15:00|12.05|10.25|12.16|10.36|12.2|10.4|12.03|10.23|0
1669144800000|2022-11-22 19:20:00|12.14|10.34|12.21|10.41|12.23|10.43|12.14|10.34|0
1669145100000|2022-11-22 19:25:00|12.2|10.4|12.21|10.41|12.25|10.45|12.17|10.37|0
1669145400000|2022-11-22 19:30:00|12.2|10.4|12.11|10.31|12.21|10.41|12.09|10.29|0
1669145700000|2022-11-22 19:35:00|12.1|10.3|12.36|10.56|12.42|10.62|12.1|10.3|0
1669146000000|2022-11-22 19:40:00|12.35|10.55|12.15|10.35|12.38|10.58|12.14|10.34|0
1669146300000|2022-11-22 19:45:00|12.17|10.37|12.31|10.51|12.31|10.51|12.17|10.37|0
1669146600000|2022-11-22 19:50:00|12.29|10.49|12.43|10.63|12.46|10.66|12.26|10.46|0
1669146900000|2022-11-22 19:55:00|12.42|10.62|12.43|10.63|12.49|10.69|12.37|10.57|0
1669147200000|2022-11-22 20:00:00|12.42|10.62|12.7|10.9|12.71|10.91|12.39|10.59|0
1669147500000|2022-11-22 20:05:00|12.68|10.88|12.68|10.88|12.73|10.93|12.61|10.81|0
1669147800000|2022-11-22 20:10:00|12.67|10.87|12.8|11|12.8|11|12.56|10.76|0
1669148100000|2022-11-22 20:15:00|12.81|11.01|12.65|10.85|12.84|11.04|12.64|10.84|0
1669148400000|2022-11-22 20:20:00|12.67|10.87|12.84|11.04|12.84|11.04|12.67|10.87|0
1669148700000|2022-11-22 20:25:00|12.85|11.05|12.81|11.01|12.85|11.05|12.74|10.94|0
1669149000000|2022-11-22 20:30:00|12.79|10.99|12.94|11.14|12.94|11.14|12.75|10.95|0
1669149300000|2022-11-22 20:35:00|12.92|11.12|12.92|11.12|12.95|11.15|12.84|11.04|0
1669149600000|2022-11-22 20:40:00|12.91|11.11|12.89|11.09|12.95|11.15|12.84|11.04|0
1669149900000|2022-11-22 20:45:00|12.85|11.05|12.95|11.15|13.01|11.21|12.85|11.05|0
1669150200000|2022-11-22 20:50:00|13.07|11.27|12.61|10.81|13.08|11.28|12.61|10.81|0
1669150500000|2022-11-22 20:55:00|12.56|10.76|12.68|10.88|12.8|11|12.54|10.74|0
1669150800000|2022-11-22 21:00:00|12.67|10.87|12.64|10.84|12.68|10.88|12.6|10.8|0
1669151100000|2022-11-22 21:05:00|12.63|10.83|12.61|10.81|12.64|10.84|12.58|10.78|0
1669151400000|2022-11-22 21:10:00|12.6|10.8|12.64|10.84|12.67|10.87|12.57|10.77|0
1669151700000|2022-11-22 21:15:00|12.72|10.72|12.72|10.72|12.78|10.78|12.71|10.71|0
1669152000000|2022-11-22 21:20:00|12.74|10.74|12.71|10.71|12.75|10.75|12.71|10.71|0
1669152300000|2022-11-22 21:25:00|12.69|10.69|12.74|10.74|12.74|10.74|12.68|10.68|0
1669152600000|2022-11-22 21:30:00|12.72|10.72|12.71|10.71|12.74|10.74|12.69|10.69|0
1669152900000|2022-11-22 21:35:00|12.72|10.72|12.68|10.68|12.72|10.72|12.68|10.68|0
1669153200000|2022-11-22 21:40:00|12.67|10.67|12.66|10.66|12.67|10.67|12.66|10.66|0
1669153500000|2022-11-22 21:45:00|12.65|10.65|12.72|10.72|12.74|10.74|12.62|10.62|0
1669153800000|2022-11-22 21:50:00|12.74|10.74|12.71|10.71|12.75|10.75|12.69|10.69|0
1669154100000|2022-11-22 21:55:00|12.72|10.72|12.76|10.76|12.76|10.76|12.71|10.71|0
1669154400000|2022-11-22 22:00:00|12.75|10.75|12.75|10.75|12.77|10.77|12.74|10.74|0
1669154700000|2022-11-22 22:05:00|12.74|10.74|12.75|10.75|12.76|10.76|12.74|10.74|0
1669155000000|2022-11-22 22:10:00|12.74|10.74|12.75|10.75|12.75|10.75|12.74|10.74|0
1669155300000|2022-11-22 22:15:00|12.79|10.79|12.77|10.77|12.79|10.79|12.76|10.76|0
1669155600000|2022-11-22 22:20:00|12.76|10.76|12.77|10.77|12.77|10.77|12.76|10.76|0
1669155900000|2022-11-22 22:25:00|12.76|10.76|12.76|10.76|12.76|10.76|12.76|10.76|0
1669156200000|2022-11-22 22:30:00|12.77|10.77|12.76|10.76|12.77|10.77|12.76|10.76|0
1669156500000|2022-11-22 22:35:00|12.77|10.77|12.79|10.79|12.8|10.8|12.77|10.77|0
1669156800000|2022-11-22 22:40:00|12.8|10.8|12.8|10.8|12.8|10.8|12.78|10.78|0
1669157400000|2022-11-22 22:50:00|12.81|10.81|12.8|10.8|12.81|10.81|12.8|10.8|0
1669157700000|2022-11-22 22:55:00|12.81|10.81|12.8|10.8|12.81|10.81|12.8|10.8|0
1669158000000|2022-11-22 23:00:00|12.79|10.79|12.76|10.76|12.89|10.89|12.74|10.74|0
1669158300000|2022-11-22 23:05:00|12.77|10.77|12.74|10.74|12.77|10.77|12.71|10.71|0
1669158600000|2022-11-22 23:10:00|12.76|10.76|12.8|10.8|12.82|10.82|12.76|10.76|0
1669158900000|2022-11-22 23:15:00|12.81|10.81|12.83|10.83|12.86|10.86|12.77|10.77|0
1669159200000|2022-11-22 23:20:00|12.84|10.84|12.85|10.85|12.88|10.88|12.83|10.83|0
1669159500000|2022-11-22 23:25:00|12.84|10.84|12.81|10.81|12.87|10.87|12.8|10.8|0
1669159800000|2022-11-22 23:30:00|12.83|10.83|12.77|10.77|12.85|10.85|12.77|10.77|0
1669160100000|2022-11-22 23:35:00|12.78|10.78|12.77|10.77|12.8|10.8|12.77|10.77|0
1669160400000|2022-11-22 23:40:00|12.78|10.78|12.75|10.75|12.8|10.8|12.72|10.72|0
1669160700000|2022-11-22 23:45:00|12.71|10.71|12.77|10.77|12.77|10.77|12.71|10.71|0
1669161000000|2022-11-22 23:50:00|12.75|10.75|12.75|10.75|12.77|10.77|12.72|10.72|0
1669161300000|2022-11-22 23:55:00|12.74|10.74|12.84|10.84|12.85|10.85|12.74|10.74|0
1669161600000|2022-11-23 00:00:00|12.87|10.87|12.98|10.98|12.98|10.98|12.85|10.85|0
1669161900000|2022-11-23 00:05:00|13|11|12.91|10.91|13.01|11.01|12.89|10.89|0
1669162200000|2022-11-23 00:10:00|12.92|10.92|12.95|10.95|12.95|10.95|12.88|10.88|0
1669162500000|2022-11-23 00:15:00|12.94|10.94|12.86|10.86|12.98|10.98|12.86|10.86|0
1669162800000|2022-11-23 00:20:00|12.88|10.88|12.88|10.88|12.92|10.92|12.86|10.86|0
1669163100000|2022-11-23 00:25:00|12.86|10.86|12.86|10.86|12.91|10.91|12.86|10.86|0
1669163400000|2022-11-23 00:30:00|12.88|10.88|12.88|10.88|12.89|10.89|12.85|10.85|0
1669163700000|2022-11-23 00:35:00|12.86|10.86|12.85|10.85|12.88|10.88|12.83|10.83|0
1669164000000|2022-11-23 00:40:00|12.83|10.83|12.82|10.82|12.85|10.85|12.79|10.79|0
1669164300000|2022-11-23 00:45:00|12.8|10.8|12.79|10.79|12.82|10.82|12.78|10.78|0
1669164600000|2022-11-23 00:50:00|12.8|10.8|12.76|10.76|12.83|10.83|12.76|10.76|0
1669164900000|2022-11-23 00:55:00|12.75|10.75|12.76|10.76|12.77|10.77|12.73|10.73|0
1669165200000|2022-11-23 01:00:00|12.75|10.75|12.73|10.73|12.76|10.76|12.67|10.67|0
1669165500000|2022-11-23 01:05:00|12.74|10.74|12.72|10.72|12.76|10.76|12.72|10.72|0
1669165800000|2022-11-23 01:10:00|12.73|10.73|12.67|10.67|12.73|10.73|12.66|10.66|0
1669166100000|2022-11-23 01:15:00|12.66|10.66|12.69|10.69|12.7|10.7|12.64|10.64|0
1669166400000|2022-11-23 01:20:00|12.67|10.67|12.63|10.63|12.67|10.67|12.6|10.6|0
1669166700000|2022-11-23 01:25:00|12.64|10.64|12.67|10.67|12.73|10.73|12.63|10.63|0
1669167000000|2022-11-23 01:30:00|12.66|10.66|12.64|10.64|12.67|10.67|12.61|10.61|0
1669167300000|2022-11-23 01:35:00|12.66|10.66|12.66|10.66|12.68|10.68|12.61|10.61|0
1669167600000|2022-11-23 01:40:00|12.64|10.64|12.67|10.67|12.74|10.74|12.64|10.64|0
1669167900000|2022-11-23 01:45:00|12.68|10.68|12.63|10.63|12.7|10.7|12.6|10.6|0
1669168200000|2022-11-23 01:50:00|12.61|10.61|12.65|10.65|12.67|10.67|12.61|10.61|0
1669168500000|2022-11-23 01:55:00|12.66|10.66|12.67|10.67|12.75|10.75|12.65|10.65|0
1669168800000|2022-11-23 02:00:00|12.68|10.68|12.71|10.71|12.74|10.74|12.67|10.67|0
1669169100000|2022-11-23 02:05:00|12.7|10.7|12.7|10.7|12.71|10.71|12.65|10.65|0
1669169400000|2022-11-23 02:10:00|12.69|10.69|12.65|10.65|12.7|10.7|12.64|10.64|0
1669169700000|2022-11-23 02:15:00|12.67|10.67|12.62|10.62|12.68|10.68|12.62|10.62|0
1669170000000|2022-11-23 02:20:00|12.63|10.63|12.6|10.6|12.65|10.65|12.57|10.57|0
1669170300000|2022-11-23 02:25:00|12.58|10.58|12.62|10.62|12.65|10.65|12.58|10.58|0
1669170600000|2022-11-23 02:30:00|12.61|10.61|12.61|10.61|12.64|10.64|12.59|10.59|0
1669170900000|2022-11-23 02:35:00|12.6|10.6|12.62|10.62|12.65|10.65|12.59|10.59|0
1669171200000|2022-11-23 02:40:00|12.61|10.61|12.58|10.58|12.61|10.61|12.54|10.54|0
1669171500000|2022-11-23 02:45:00|12.59|10.59|12.61|10.61|12.61|10.61|12.56|10.56|0
1669171800000|2022-11-23 02:50:00|12.62|10.62|12.65|10.65|12.65|10.65|12.62|10.62|0
1669172100000|2022-11-23 02:55:00|12.66|10.66|12.73|10.73|12.73|10.73|12.66|10.66|0
1669172400000|2022-11-23 03:00:00|12.72|10.72|12.63|10.63|12.72|10.72|12.63|10.63|0
1669172700000|2022-11-23 03:05:00|12.62|10.62|12.62|10.62|12.65|10.65|12.6|10.6|0
1669173000000|2022-11-23 03:10:00|12.63|10.63|12.63|10.63|12.65|10.65|12.6|10.6|0
1669173300000|2022-11-23 03:15:00|12.62|10.62|12.62|10.62|12.63|10.63|12.6|10.6|0
1669173600000|2022-11-23 03:20:00|12.63|10.63|12.63|10.63|12.67|10.67|12.63|10.63|0
1669173900000|2022-11-23 03:25:00|12.65|10.65|12.66|10.66|12.66|10.66|12.62|10.62|0
1669174200000|2022-11-23 03:30:00|12.67|10.67|12.7|10.7|12.7|10.7|12.65|10.65|0
1669174500000|2022-11-23 03:35:00|12.71|10.71|12.67|10.67|12.71|10.71|12.67|10.67|0
1669174800000|2022-11-23 03:40:00|12.69|10.69|12.69|10.69|12.7|10.7|12.67|10.67|0
1669175100000|2022-11-23 03:45:00|12.7|10.7|12.73|10.73|12.73|10.73|12.69|10.69|0
1669175400000|2022-11-23 03:50:00|12.74|10.74|12.66|10.66|12.74|10.74|12.66|10.66|0
1669175700000|2022-11-23 03:55:00|12.67|10.67|12.64|10.64|12.67|10.67|12.6|10.6|0
1669176000000|2022-11-23 04:00:00|12.63|10.63|12.57|10.57|12.64|10.64|12.53|10.53|0
1669176300000|2022-11-23 04:05:00|12.56|10.56|12.58|10.58|12.59|10.59|12.53|10.53|0
1669176600000|2022-11-23 04:10:00|12.57|10.57|12.63|10.63|12.64|10.64|12.57|10.57|0
1669176900000|2022-11-23 04:15:00|12.62|10.62|12.63|10.63|12.64|10.64|12.6|10.6|0
1669177200000|2022-11-23 04:20:00|12.64|10.64|12.63|10.63|12.64|10.64|12.61|10.61|0
1669177500000|2022-11-23 04:25:00|12.64|10.64|12.61|10.61|12.64|10.64|12.61|10.61|0
1669177800000|2022-11-23 04:30:00|12.63|10.63|12.62|10.62|12.64|10.64|12.61|10.61|0
1669178100000|2022-11-23 04:35:00|12.61|10.61|12.61|10.61|12.61|10.61|12.57|10.57|0
1669178400000|2022-11-23 04:40:00|12.62|10.62|12.62|10.62|12.65|10.65|12.61|10.61|0
1669178700000|2022-11-23 04:45:00|12.61|10.61|12.6|10.6|12.61|10.61|12.6|10.6|0
1669179000000|2022-11-23 04:50:00|12.61|10.61|12.59|10.59|12.62|10.62|12.59|10.59|0
1669179300000|2022-11-23 04:55:00|12.61|10.61|12.61|10.61|12.61|10.61|12.59|10.59|0
1669179600000|2022-11-23 05:00:00|12.59|10.59|12.59|10.59|12.65|10.65|12.59|10.59|0
1669179900000|2022-11-23 05:05:00|12.61|10.61|12.61|10.61|12.64|10.64|12.61|10.61|0
1669180200000|2022-11-23 05:10:00|12.6|10.6|12.62|10.62|12.64|10.64|12.59|10.59|0
1669180500000|2022-11-23 05:15:00|12.63|10.63|12.61|10.61|12.65|10.65|12.61|10.61|0
1669180800000|2022-11-23 05:20:00|12.62|10.62|12.68|10.68|12.69|10.69|12.62|10.62|0
1669181100000|2022-11-23 05:25:00|12.69|10.69|12.69|10.69|12.69|10.69|12.65|10.65|0
1669181400000|2022-11-23 05:30:00|12.7|10.7|12.63|10.63|12.7|10.7|12.62|10.62|0
1669181700000|2022-11-23 05:35:00|12.65|10.65|12.66|10.66|12.69|10.69|12.63|10.63|0
1669182000000|2022-11-23 05:40:00|12.68|10.68|12.77|10.77|12.77|10.77|12.68|10.68|0
1669182300000|2022-11-23 05:45:00|12.76|10.76|12.75|10.75|12.77|10.77|12.73|10.73|0
1669182600000|2022-11-23 05:50:00|12.73|10.73|12.77|10.77|12.8|10.8|12.73|10.73|0
1669182900000|2022-11-23 05:55:00|12.76|10.76|12.77|10.77|12.8|10.8|12.74|10.74|0
1669183200000|2022-11-23 06:00:00|12.79|10.79|12.82|10.82|12.87|10.87|12.79|10.79|0
1669183500000|2022-11-23 06:05:00|12.83|10.83|12.73|10.73|12.83|10.83|12.72|10.72|0
1669183800000|2022-11-23 06:10:00|12.71|10.71|12.71|10.71|12.73|10.73|12.66|10.66|0
1669184100000|2022-11-23 06:15:00|12.72|10.72|12.67|10.67|12.74|10.74|12.67|10.67|0
1669184400000|2022-11-23 06:20:00|12.7|10.7|12.64|10.64|12.7|10.7|12.64|10.64|0
1669184700000|2022-11-23 06:25:00|12.63|10.63|12.59|10.59|12.63|10.63|12.52|10.52|0
1669185000000|2022-11-23 06:30:00|12.58|10.58|12.61|10.61|12.61|10.61|12.56|10.56|0
1669185300000|2022-11-23 06:35:00|12.62|10.62|12.61|10.61|12.62|10.62|12.6|10.6|0
1669185600000|2022-11-23 06:40:00|12.6|10.6|12.64|10.64|12.64|10.64|12.59|10.59|0
1669185900000|2022-11-23 06:45:00|12.63|10.63|12.68|10.68|12.68|10.68|12.63|10.63|0
1669186200000|2022-11-23 06:50:00|12.67|10.67|12.7|10.7|12.71|10.71|12.67|10.67|0
1669186500000|2022-11-23 06:55:00|12.71|10.71|12.75|10.75|12.75|10.75|12.7|10.7|0
1669186800000|2022-11-23 07:00:00|12.74|10.74|12.67|10.67|12.74|10.74|12.67|10.67|0
1669187100000|2022-11-23 07:05:00|12.65|10.65|12.67|10.67|12.69|10.69|12.62|10.62|0
1669187400000|2022-11-23 07:10:00|12.65|10.65|12.62|10.62|12.67|10.67|12.6|10.6|0
1669187700000|2022-11-23 07:15:00|12.63|10.63|12.61|10.61|12.65|10.65|12.55|10.55|0
1669188000000|2022-11-23 07:20:00|12.59|10.59|12.67|10.67|12.69|10.69|12.58|10.58|0
1669188300000|2022-11-23 07:25:00|12.68|10.68|12.75|10.75|12.75|10.75|12.66|10.66|0
1669188600000|2022-11-23 07:30:00|12.74|10.74|12.81|10.81|12.84|10.84|12.71|10.71|0
1669188900000|2022-11-23 07:35:00|12.82|10.82|12.56|10.56|12.94|10.94|12.42|10.42|0
1669189200000|2022-11-23 07:40:00|12.58|10.58|12.6|10.6|12.6|10.6|12.56|10.56|0
1669189500000|2022-11-23 07:45:00|12.62|10.62|12.79|10.79|12.83|10.83|12.6|10.6|0
1669189800000|2022-11-23 07:50:00|12.8|10.8|12.79|10.79|12.85|10.85|12.79|10.79|0
1669190100000|2022-11-23 07:55:00|12.8|10.8|12.77|10.77|12.83|10.83|12.77|10.77|0
1669190400000|2022-11-23 08:00:00|12.79|10.79|12.65|10.65|12.82|10.82|12.65|10.65|0
1669190700000|2022-11-23 08:05:00|12.52|10.72|12.6|10.8|12.6|10.8|12.49|10.69|0
1669191000000|2022-11-23 08:10:00|12.62|10.82|12.6|10.8|12.64|10.84|12.56|10.76|0
1669191300000|2022-11-23 08:15:00|12.59|10.79|12.53|10.73|12.59|10.79|12.52|10.72|0
1669191600000|2022-11-23 08:20:00|12.52|10.72|12.57|10.77|12.61|10.81|12.52|10.72|0
1669191900000|2022-11-23 08:25:00|12.56|10.76|12.56|10.76|12.63|10.83|12.54|10.74|0
1669192200000|2022-11-23 08:30:00|12.49|10.69|12.34|10.54|12.49|10.69|12.29|10.49|0
1669192500000|2022-11-23 08:35:00|12.33|10.53|12.39|10.59|12.49|10.69|12.32|10.52|0
1669192800000|2022-11-23 08:40:00|12.41|10.61|12.56|10.76|12.6|10.8|12.4|10.6|0
1669193100000|2022-11-23 08:45:00|12.57|10.77|12.55|10.75|12.64|10.84|12.54|10.74|0
1669193400000|2022-11-23 08:50:00|12.54|10.74|12.57|10.77|12.63|10.83|12.54|10.74|0
1669193700000|2022-11-23 08:55:00|12.55|10.75|12.62|10.82|12.72|10.92|12.54|10.74|0
1669194000000|2022-11-23 09:00:00|12.63|10.83|12.54|10.74|12.67|10.87|12.51|10.71|0
1669194300000|2022-11-23 09:05:00|12.53|10.73|12.59|10.79|12.6|10.8|12.49|10.69|0
1669194600000|2022-11-23 09:10:00|12.6|10.8|12.79|10.99|12.8|11|12.6|10.8|0
1669194900000|2022-11-23 09:15:00|12.77|10.97|12.79|10.99|12.84|11.04|12.77|10.97|0
1669195200000|2022-11-23 09:20:00|12.8|11|12.83|11.03|12.86|11.06|12.74|10.94|0
1669195500000|2022-11-23 09:25:00|12.81|11.01|12.76|10.96|12.83|11.03|12.73|10.93|0
1669195800000|2022-11-23 09:30:00|12.74|10.94|12.83|11.03|12.83|11.03|12.74|10.94|0
1669196100000|2022-11-23 09:35:00|12.81|11.01|12.91|11.11|12.91|11.11|12.81|11.01|0
1669196400000|2022-11-23 09:40:00|12.93|11.13|13.06|11.26|13.07|11.27|12.93|11.13|0
1669196700000|2022-11-23 09:45:00|13.07|11.27|13.01|11.21|13.07|11.27|12.97|11.17|0
1669197000000|2022-11-23 09:50:00|13|11.2|13.1|11.3|13.12|11.32|12.97|11.17|0
1669197300000|2022-11-23 09:55:00|13.07|11.27|13.07|11.27|13.19|11.39|13.06|11.26|0
1669197600000|2022-11-23 10:00:00|13.06|11.26|12.93|11.13|13.07|11.27|12.91|11.11|0
1669197900000|2022-11-23 10:05:00|12.95|11.15|12.95|11.15|13.01|11.21|12.94|11.14|0
1669198200000|2022-11-23 10:10:00|12.94|11.14|12.54|10.74|12.95|11.15|12.52|10.72|0
1669198500000|2022-11-23 10:15:00|12.53|10.73|12.53|10.73|12.58|10.78|12.51|10.71|0
1669198800000|2022-11-23 10:20:00|12.52|10.72|12.56|10.76|12.56|10.76|12.51|10.71|0
1669199100000|2022-11-23 10:25:00|12.55|10.75|12.52|10.72|12.56|10.76|12.49|10.69|0
1669199400000|2022-11-23 10:30:00|12.53|10.73|12.56|10.76|12.58|10.78|12.49|10.69|0
1669199700000|2022-11-23 10:35:00|12.55|10.75|12.5|10.7|12.56|10.76|12.49|10.69|0
1669200000000|2022-11-23 10:40:00|12.52|10.72|12.52|10.72|12.55|10.75|12.47|10.67|0
1669200300000|2022-11-23 10:45:00|12.53|10.73|12.39|10.59|12.53|10.73|12.39|10.59|0
1669200600000|2022-11-23 10:50:00|12.4|10.6|12.45|10.65|12.46|10.66|12.38|10.58|0
1669200900000|2022-11-23 10:55:00|12.43|10.63|12.49|10.69|12.53|10.73|12.41|10.61|0
1669201200000|2022-11-23 11:00:00|12.52|10.72|12.53|10.73|12.56|10.76|12.49|10.69|0
1669201500000|2022-11-23 11:05:00|12.52|10.72|12.51|10.71|12.54|10.74|12.39|10.59|0
1669201800000|2022-11-23 11:10:00|12.5|10.7|12.37|10.57|12.5|10.7|12.32|10.52|0
1669202100000|2022-11-23 11:15:00|12.36|10.56|12.32|10.52|12.4|10.6|12.3|10.5|0
1669202400000|2022-11-23 11:20:00|12.3|10.5|12.4|10.6|12.44|10.64|12.3|10.5|0
1669202700000|2022-11-23 11:25:00|12.39|10.59|12.48|10.68|12.48|10.68|12.36|10.56|0
1669203000000|2022-11-23 11:30:00|12.49|10.69|12.48|10.68|12.51|10.71|12.43|10.63|0
1669203300000|2022-11-23 11:35:00|12.51|10.71|12.5|10.7|12.51|10.71|12.43|10.63|0
1669203600000|2022-11-23 11:40:00|12.51|10.71|12.51|10.71|12.53|10.73|12.48|10.68|0
1669203900000|2022-11-23 11:45:00|12.5|10.7|12.53|10.73|12.54|10.74|12.48|10.68|0
1669204200000|2022-11-23 11:50:00|12.51|10.71|12.52|10.72|12.56|10.76|12.51|10.71|0
1669204500000|2022-11-23 11:55:00|12.55|10.75|12.61|10.81|12.61|10.81|12.51|10.71|0
1669204800000|2022-11-23 12:00:00|12.6|10.8|12.48|10.68|12.6|10.8|12.45|10.65|0
1669205100000|2022-11-23 12:05:00|12.47|10.67|12.48|10.68|12.48|10.68|12.38|10.58|0
1669205400000|2022-11-23 12:10:00|12.49|10.69|12.54|10.74|12.59|10.79|12.48|10.68|0
1669205700000|2022-11-23 12:15:00|12.52|10.72|12.56|10.76|12.62|10.82|12.51|10.71|0
1669206000000|2022-11-23 12:20:00|12.54|10.74|12.51|10.71|12.62|10.82|12.51|10.71|0
1669206300000|2022-11-23 12:25:00|12.5|10.7|12.49|10.69|12.53|10.73|12.46|10.66|0
1669206600000|2022-11-23 12:30:00|12.48|10.68|12.52|10.72|12.58|10.78|12.45|10.65|0
1669206900000|2022-11-23 12:35:00|12.54|10.74|12.63|10.83|12.66|10.86|12.54|10.74|0
1669207200000|2022-11-23 12:40:00|12.65|10.85|12.56|10.76|12.7|10.9|12.55|10.75|0
1669207500000|2022-11-23 12:45:00|12.55|10.75|12.67|10.87|12.69|10.89|12.53|10.73|0
1669207800000|2022-11-23 12:50:00|12.66|10.86|12.62|10.82|12.66|10.86|12.56|10.76|0
1669208100000|2022-11-23 12:55:00|12.6|10.8|12.59|10.79|12.66|10.86|12.55|10.75|0
1669208400000|2022-11-23 13:00:00|12.58|10.78|12.56|10.76|12.6|10.8|12.55|10.75|0
1669208700000|2022-11-23 13:05:00|12.53|10.73|12.49|10.69|12.56|10.76|12.49|10.69|0
1669209000000|2022-11-23 13:10:00|12.5|10.7|12.49|10.69|12.53|10.73|12.45|10.65|0
1669209300000|2022-11-23 13:15:00|12.47|10.67|12.36|10.56|12.49|10.69|12.35|10.55|0
1669209600000|2022-11-23 13:20:00|12.35|10.55|12.37|10.57|12.46|10.66|12.25|10.45|0
1669209900000|2022-11-23 13:25:00|12.35|10.55|12.38|10.58|12.44|10.64|12.35|10.55|0
1669210200000|2022-11-23 13:30:00|12.33|10.53|12.56|10.76|12.58|10.78|12.29|10.49|0
1669210500000|2022-11-23 13:35:00|12.57|10.77|12.38|10.58|12.6|10.8|12.35|10.55|0
1669210800000|2022-11-23 13:40:00|12.36|10.56|12.13|10.33|12.45|10.65|12.06|10.26|0
1669211100000|2022-11-23 13:45:00|12.11|10.31|12.09|10.29|12.13|10.33|11.96|10.16|0
1669211400000|2022-11-23 13:50:00|12.1|10.3|12.18|10.38|12.21|10.41|12.1|10.3|0
1669211700000|2022-11-23 13:55:00|12.17|10.37|12.24|10.44|12.25|10.45|12.14|10.34|0
1669212000000|2022-11-23 14:00:00|12.25|10.45|12.26|10.46|12.35|10.55|12.24|10.44|0
1669212300000|2022-11-23 14:05:00|12.25|10.45|12.17|10.37|12.31|10.51|12.15|10.35|0
1669212600000|2022-11-23 14:10:00|12.15|10.35|12.28|10.48|12.29|10.49|12.15|10.35|0
1669212900000|2022-11-23 14:15:00|12.26|10.46|12.32|10.52|12.35|10.55|12.26|10.46|0
1669213200000|2022-11-23 14:20:00|12.33|10.53|12.18|10.38|12.33|10.53|12.16|10.36|0
1669213500000|2022-11-23 14:25:00|12.19|10.39|12.14|10.34|12.21|10.41|12.08|10.28|0
1669213800000|2022-11-23 14:30:00|12.12|10.32|12.63|10.83|12.67|10.87|12.12|10.32|0
1669214100000|2022-11-23 14:35:00|12.73|10.93|12.9|11.1|12.9|11.1|12.67|10.87|0
1669214400000|2022-11-23 14:40:00|12.89|11.09|12.59|10.79|12.92|11.12|12.5|10.7|0
1669214700000|2022-11-23 14:45:00|13.16|11.36|12.98|11.18|13.27|11.47|12.63|10.83|0
1669215000000|2022-11-23 14:50:00|12.95|11.15|13.2|11.4|13.35|11.55|12.95|11.15|0
1669215300000|2022-11-23 14:55:00|13.21|11.41|13.11|11.31|13.21|11.41|13.02|11.22|0
1669215600000|2022-11-23 15:00:00|13.21|11.41|13.19|11.39|13.27|11.47|12.72|10.92|0
1669215900000|2022-11-23 15:05:00|13.2|11.4|13.28|11.48|13.52|11.72|13.13|11.33|0
1669216200000|2022-11-23 15:10:00|13.29|11.49|13.2|11.4|13.41|11.61|13.19|11.39|0
1669216500000|2022-11-23 15:15:00|13.23|11.43|13.19|11.39|13.25|11.45|12.98|11.18|0
1669216800000|2022-11-23 15:20:00|13.2|11.4|13.34|11.54|13.35|11.55|13.1|11.3|0
1669217100000|2022-11-23 15:25:00|13.35|11.55|12.7|10.9|13.46|11.66|12.61|10.81|0
1669217400000|2022-11-23 15:30:00|12.69|10.89|12.8|11|12.9|11.1|12.67|10.87|0
1669217700000|2022-11-23 15:35:00|12.82|11.02|12.82|11.02|12.85|11.05|12.71|10.91|0
1669218000000|2022-11-23 15:40:00|12.83|11.03|12.89|11.09|13.02|11.22|12.77|10.97|0
1669218300000|2022-11-23 15:45:00|12.92|11.12|12.71|10.91|12.92|11.12|12.64|10.84|0
1669218600000|2022-11-23 15:50:00|12.73|10.93|12.77|10.97|12.83|11.03|12.64|10.84|0
1669218900000|2022-11-23 15:55:00|12.76|10.96|12.8|11|12.83|11.03|12.73|10.93|0
1669219200000|2022-11-23 16:00:00|12.81|11.01|12.74|10.94|12.9|11.1|12.67|10.87|0
1669219500000|2022-11-23 16:05:00|12.76|10.96|12.86|11.06|12.92|11.12|12.68|10.88|0
1669219800000|2022-11-23 16:10:00|12.89|11.09|12.9|11.1|12.95|11.15|12.81|11.01|0
1669220100000|2022-11-23 16:15:00|12.92|11.12|12.8|11|12.97|11.17|12.78|10.98|0
1669220400000|2022-11-23 16:20:00|12.81|11.01|12.9|11.1|13.05|11.25|12.78|10.98|0
1669220700000|2022-11-23 16:25:00|12.89|11.09|12.83|11.03|12.91|11.11|12.68|10.88|0
1669221000000|2022-11-23 16:30:00|12.81|11.01|12.71|10.91|12.81|11.01|12.61|10.81|0
1669221300000|2022-11-23 16:35:00|12.72|10.92|12.68|10.88|12.74|10.94|12.59|10.79|0
1669221600000|2022-11-23 16:40:00|12.67|10.87|12.68|10.88|12.72|10.92|12.62|10.82|0
1669221900000|2022-11-23 16:45:00|12.66|10.86|12.19|10.39|12.66|10.86|12.19|10.39|0
1669222200000|2022-11-23 16:50:00|12.18|10.38|11.81|10.01|12.34|10.54|11.81|10.01|0
1669222500000|2022-11-23 16:55:00|11.79|9.99|12.4|10.6|12.4|10.6|11.43|9.63|0
1669222800000|2022-11-23 17:00:00|12.38|10.58|12.42|10.62|12.46|10.66|12.33|10.53|0
1669223100000|2022-11-23 17:05:00|12.43|10.63|12.62|10.82|12.64|10.84|12.43|10.63|0
1669223400000|2022-11-23 17:10:00|12.63|10.83|12.6|10.8|12.72|10.92|12.54|10.74|0
1669223700000|2022-11-23 17:15:00|12.62|10.82|12.62|10.82|12.69|10.89|12.54|10.74|0
1669224000000|2022-11-23 17:20:00|12.6|10.8|12.61|10.81|12.72|10.92|12.57|10.77|0
1669224300000|2022-11-23 17:25:00|12.64|10.84|12.28|10.48|12.73|10.93|12.25|10.45|0
1669224600000|2022-11-23 17:30:00|12.29|10.49|12.28|10.48|12.38|10.58|12.18|10.38|0
1669224900000|2022-11-23 17:35:00|12.26|10.46|12.29|10.49|12.35|10.55|12.14|10.34|0
1669225200000|2022-11-23 17:40:00|12.31|10.51|12.06|10.26|12.31|10.51|12.03|10.23|0
1669225500000|2022-11-23 17:45:00|12.04|10.24|12.17|10.37|12.21|10.41|12.03|10.23|0
1669225800000|2022-11-23 17:50:00|12.15|10.35|11.85|10.05|12.18|10.38|11.75|9.95|0
1669226100000|2022-11-23 17:55:00|11.84|10.04|11.74|9.94|11.86|10.06|11.49|9.69|0
1669226400000|2022-11-23 18:00:00|11.71|9.91|11.9|10.1|11.92|10.12|11.59|9.79|0
1669226700000|2022-11-23 18:05:00|11.89|10.09|11.9|10.1|11.93|10.13|11.85|10.05|0
1669227000000|2022-11-23 18:10:00|11.89|10.09|11.78|9.98|11.89|10.09|11.78|9.98|0
1669227300000|2022-11-23 18:15:00|11.81|10.01|11.97|10.17|11.98|10.18|11.79|9.99|0
1669227600000|2022-11-23 18:20:00|11.94|10.14|12.04|10.24|12.07|10.27|11.94|10.14|0
1669227900000|2022-11-23 18:25:00|12.02|10.22|12.2|10.4|12.2|10.4|12|10.2|0
1669228200000|2022-11-23 18:30:00|12.22|10.42|12.3|10.5|12.34|10.54|12.22|10.42|0
1669228500000|2022-11-23 18:35:00|12.32|10.52|12.4|10.6|12.44|10.64|12.27|10.47|0
1669228800000|2022-11-23 18:40:00|12.41|10.61|12.44|10.64|12.46|10.66|12.33|10.53|0
1669229100000|2022-11-23 18:45:00|12.46|10.66|12.38|10.58|12.5|10.7|12.38|10.58|0
1669229400000|2022-11-23 18:50:00|12.39|10.59|12.29|10.49|12.4|10.6|12.23|10.43|0
1669229700000|2022-11-23 18:55:00|12.27|10.47|12.36|10.56|12.37|10.57|12.26|10.46|0
1669230000000|2022-11-23 19:00:00|12.37|10.57|13.36|11.56|13.45|11.65|11.99|10.19|0
1669230300000|2022-11-23 19:05:00|13.39|11.59|13.03|11.23|13.39|11.59|12.86|11.06|0
1669230600000|2022-11-23 19:10:00|13.05|11.25|13|11.2|13.11|11.31|12.57|10.77|0
1669230900000|2022-11-23 19:15:00|13.02|11.22|12.87|11.07|13.14|11.34|12.78|10.98|0
1669231200000|2022-11-23 19:20:00|12.88|11.08|13.2|11.4|13.21|11.41|12.8|11|0
1669231500000|2022-11-23 19:25:00|13.21|11.41|13.18|11.38|13.5|11.7|13.14|11.34|0
1669231800000|2022-11-23 19:30:00|13.16|11.36|12.84|11.04|13.16|11.36|12.84|11.04|0
1669232100000|2022-11-23 19:35:00|12.83|11.03|12.62|10.82|12.83|11.03|12.55|10.75|0
1669232400000|2022-11-23 19:40:00|12.59|10.79|12.91|11.11|12.94|11.14|12.59|10.79|0
1669232700000|2022-11-23 19:45:00|12.93|11.13|13.19|11.39|13.28|11.48|12.85|11.05|0
1669233000000|2022-11-23 19:50:00|13.21|11.41|13.04|11.24|13.37|11.57|13.04|11.24|0
1669233300000|2022-11-23 19:55:00|13.03|11.23|13.09|11.29|13.21|11.41|13.03|11.23|0
1669233600000|2022-11-23 20:00:00|13.07|11.27|13.12|11.32|13.15|11.35|12.84|11.04|0
1669233900000|2022-11-23 20:05:00|13.1|11.3|11.99|10.19|13.1|11.3|11.61|9.81|0
1669234200000|2022-11-23 20:10:00|11.98|10.18|11.99|10.19|12.01|10.21|11.85|10.05|0
1669234500000|2022-11-23 20:15:00|12|10.2|12.19|10.39|12.24|10.44|11.95|10.15|0
1669234800000|2022-11-23 20:20:00|12.17|10.37|12.1|10.3|12.21|10.41|11.89|10.09|0
1669235100000|2022-11-23 20:25:00|12.07|10.27|12.31|10.51|12.38|10.58|11.97|10.17|0
1669235400000|2022-11-23 20:30:00|12.29|10.49|12.08|10.28|12.29|10.49|12.08|10.28|0
1669235700000|2022-11-23 20:35:00|12.07|10.27|12.22|10.42|12.22|10.42|12.01|10.21|0
1669236000000|2022-11-23 20:40:00|12.24|10.44|11.82|10.02|12.24|10.44|11.74|9.94|0
1669236300000|2022-11-23 20:45:00|11.79|9.99|11.97|10.17|12.08|10.28|11.59|9.79|0
1669236600000|2022-11-23 20:50:00|12.07|10.27|12.12|10.32|12.26|10.46|12.07|10.27|0
1669236900000|2022-11-23 20:55:00|12.08|10.28|12.25|10.45|12.26|10.46|12.01|10.21|0
1669237200000|2022-11-23 21:00:00|12.28|10.48|12.3|10.5|12.35|10.55|12.21|10.41|0
1669237500000|2022-11-23 21:05:00|12.29|10.49|12.35|10.55|12.38|10.58|12.29|10.49|0
1669237800000|2022-11-23 21:10:00|12.36|10.56|12.37|10.57|12.43|10.63|12.36|10.56|0
1669238100000|2022-11-23 21:15:00|12.49|10.49|12.62|10.62|12.62|10.62|12.49|10.49|0
1669340700000|2022-11-25 01:45:00|12.74|10.74|12.74|10.74|12.74|10.74|12.74|10.74|0
1669341000000|2022-11-25 01:50:00|12.75|10.75|12.75|10.75|12.75|10.75|12.7|10.7|0
1669341300000|2022-11-25 01:55:00|12.74|10.74|12.75|10.75|12.77|10.77|12.74|10.74|0
1669341600000|2022-11-25 02:00:00|12.74|10.74|12.81|10.81|12.84|10.84|12.74|10.74|0
1669341900000|2022-11-25 02:05:00|12.83|10.83|12.78|10.78|12.83|10.83|12.75|10.75|0
1669342200000|2022-11-25 02:10:00|12.77|10.77|12.72|10.72|12.78|10.78|12.71|10.71|0
1669342500000|2022-11-25 02:15:00|12.71|10.71|12.74|10.74|12.74|10.74|12.69|10.69|0
1669342800000|2022-11-25 02:20:00|12.72|10.72|12.74|10.74|12.77|10.77|12.72|10.72|0
1669343100000|2022-11-25 02:25:00|12.72|10.72|12.71|10.71|12.74|10.74|12.64|10.64|0
1669343400000|2022-11-25 02:30:00|12.72|10.72|12.72|10.72|12.74|10.74|12.69|10.69|0
1669343700000|2022-11-25 02:35:00|12.71|10.71|12.72|10.72|12.72|10.72|12.68|10.68|0
1669344000000|2022-11-25 02:40:00|12.74|10.74|12.72|10.72|12.76|10.76|12.71|10.71|0
1669344300000|2022-11-25 02:45:00|12.73|10.73|12.68|10.68|12.73|10.73|12.68|10.68|0
1669344600000|2022-11-25 02:50:00|12.69|10.69|12.7|10.7|12.72|10.72|12.68|10.68|0
1669344900000|2022-11-25 02:55:00|12.72|10.72|12.7|10.7|12.72|10.72|12.69|10.69|0
1669345200000|2022-11-25 03:00:00|12.72|10.72|12.65|10.65|12.72|10.72|12.65|10.65|0
1669345500000|2022-11-25 03:05:00|12.66|10.66|12.72|10.72|12.73|10.73|12.66|10.66|0
1669345800000|2022-11-25 03:10:00|12.7|10.7|12.69|10.69|12.72|10.72|12.67|10.67|0
1669346100000|2022-11-25 03:15:00|12.7|10.7|12.7|10.7|12.7|10.7|12.69|10.69|0
1669346400000|2022-11-25 03:20:00|12.72|10.72|12.7|10.7|12.73|10.73|12.69|10.69|0
1669346700000|2022-11-25 03:25:00|12.72|10.72|12.7|10.7|12.73|10.73|12.69|10.69|0
1669347000000|2022-11-25 03:30:00|12.69|10.69|12.69|10.69|12.72|10.72|12.69|10.69|0
1669347300000|2022-11-25 03:35:00|12.68|10.68|12.7|10.7|12.71|10.71|12.67|10.67|0
1669347600000|2022-11-25 03:40:00|12.69|10.69|12.7|10.7|12.71|10.71|12.69|10.69|0
1669347900000|2022-11-25 03:45:00|12.71|10.71|12.7|10.7|12.72|10.72|12.7|10.7|0
1669348200000|2022-11-25 03:50:00|12.71|10.71|12.73|10.73|12.73|10.73|12.7|10.7|0
1669348500000|2022-11-25 03:55:00|12.74|10.74|12.74|10.74|12.76|10.76|12.73|10.73|0
1669348800000|2022-11-25 04:00:00|12.76|10.76|12.77|10.77|12.79|10.79|12.74|10.74|0
1669349100000|2022-11-25 04:05:00|12.79|10.79|12.8|10.8|12.81|10.81|12.77|10.77|0
1669349400000|2022-11-25 04:10:00|12.81|10.81|12.8|10.8|12.84|10.84|12.8|10.8|0
1669349700000|2022-11-25 04:15:00|12.81|10.81|12.8|10.8|12.81|10.81|12.78|10.78|0
1669350000000|2022-11-25 04:20:00|12.81|10.81|12.83|10.83|12.83|10.83|12.8|10.8|0
1669350300000|2022-11-25 04:25:00|12.82|10.82|12.81|10.81|12.84|10.84|12.8|10.8|0
1669350600000|2022-11-25 04:30:00|12.8|10.8|12.78|10.78|12.81|10.81|12.78|10.78|0
1669350900000|2022-11-25 04:35:00|12.8|10.8|12.8|10.8|12.8|10.8|12.75|10.75|0
1669351200000|2022-11-25 04:40:00|12.79|10.79|12.79|10.79|12.81|10.81|12.78|10.78|0
1669351500000|2022-11-25 04:45:00|12.8|10.8|12.81|10.81|12.81|10.81|12.78|10.78|0
1669351800000|2022-11-25 04:50:00|12.8|10.8|12.81|10.81|12.82|10.82|12.8|10.8|0
1669352100000|2022-11-25 04:55:00|12.8|10.8|12.78|10.78|12.8|10.8|12.78|10.78|0
1669352400000|2022-11-25 05:00:00|12.77|10.77|12.78|10.78|12.78|10.78|12.75|10.75|0
1669352700000|2022-11-25 05:05:00|12.79|10.79|12.78|10.78|12.81|10.81|12.76|10.76|0
1669353000000|2022-11-25 05:10:00|12.79|10.79|12.79|10.79|12.85|10.85|12.78|10.78|0
1669353300000|2022-11-25 05:15:00|12.78|10.78|12.79|10.79|12.81|10.81|12.78|10.78|0
1669353600000|2022-11-25 05:20:00|12.78|10.78|12.78|10.78|12.81|10.81|12.78|10.78|0
1669353900000|2022-11-25 05:25:00|12.79|10.79|12.69|10.69|12.79|10.79|12.69|10.69|0
1669354200000|2022-11-25 05:30:00|12.7|10.7|12.76|10.76|12.78|10.78|12.69|10.69|0
1669354500000|2022-11-25 05:35:00|12.78|10.78|12.78|10.78|12.79|10.79|12.75|10.75|0
1669354800000|2022-11-25 05:40:00|12.76|10.76|12.73|10.73|12.76|10.76|12.73|10.73|0
1669355100000|2022-11-25 05:45:00|12.75|10.75|12.72|10.72|12.75|10.75|12.7|10.7|0
1669355400000|2022-11-25 05:50:00|12.73|10.73|12.7|10.7|12.73|10.73|12.7|10.7|0
1669355700000|2022-11-25 05:55:00|12.69|10.69|12.7|10.7|12.72|10.72|12.69|10.69|0
1669356000000|2022-11-25 06:00:00|12.72|10.72|12.73|10.73|12.76|10.76|12.72|10.72|0
1669356300000|2022-11-25 06:05:00|12.74|10.74|12.73|10.73|12.74|10.74|12.72|10.72|0
1669356600000|2022-11-25 06:10:00|12.74|10.74|12.74|10.74|12.76|10.76|12.73|10.73|0
1669356900000|2022-11-25 06:15:00|12.73|10.73|12.71|10.71|12.73|10.73|12.7|10.7|0
1669357200000|2022-11-25 06:20:00|12.72|10.72|12.7|10.7|12.73|10.73|12.7|10.7|0
1669357500000|2022-11-25 06:25:00|12.71|10.71|12.65|10.65|12.71|10.71|12.64|10.64|0
1669357800000|2022-11-25 06:30:00|12.67|10.67|12.71|10.71|12.73|10.73|12.67|10.67|0
1669358100000|2022-11-25 06:35:00|12.73|10.73|12.71|10.71|12.73|10.73|12.71|10.71|0
1669358400000|2022-11-25 06:40:00|12.73|10.73|12.78|10.78|12.8|10.8|12.73|10.73|0
1669358700000|2022-11-25 06:45:00|12.77|10.77|12.78|10.78|12.8|10.8|12.77|10.77|0
1669359000000|2022-11-25 06:50:00|12.8|10.8|12.78|10.78|12.8|10.8|12.77|10.77|0
1669359300000|2022-11-25 06:55:00|12.77|10.77|12.81|10.81|12.81|10.81|12.77|10.77|0
1669359600000|2022-11-25 07:00:00|12.8|10.8|12.77|10.77|12.83|10.83|12.72|10.72|0
1669359900000|2022-11-25 07:05:00|12.78|10.78|12.74|10.74|12.78|10.78|12.74|10.74|0
1669360200000|2022-11-25 07:10:00|12.72|10.72|12.77|10.77|12.78|10.78|12.71|10.71|0
1669360500000|2022-11-25 07:15:00|12.75|10.75|12.72|10.72|12.77|10.77|12.69|10.69|0
1669360800000|2022-11-25 07:20:00|12.74|10.74|12.74|10.74|13.11|11.11|12.69|10.69|0
1669361100000|2022-11-25 07:25:00|12.75|10.75|12.82|10.82|12.86|10.86|12.75|10.75|0
1669361400000|2022-11-25 07:30:00|12.81|10.81|12.81|10.81|12.84|10.84|12.78|10.78|0
1669361700000|2022-11-25 07:35:00|12.82|10.82|12.79|10.79|12.85|10.85|12.78|10.78|0
1669362000000|2022-11-25 07:40:00|12.8|10.8|12.84|10.84|12.84|10.84|12.79|10.79|0
1669362300000|2022-11-25 07:45:00|12.85|10.85|12.81|10.81|12.87|10.87|12.79|10.79|0
1669362600000|2022-11-25 07:50:00|12.82|10.82|12.76|10.76|12.82|10.82|12.72|10.72|0
1669362900000|2022-11-25 07:55:00|12.75|10.75|12.62|10.62|12.78|10.78|12.62|10.62|0
1669363200000|2022-11-25 08:00:00|12.6|10.6|12.62|10.62|12.69|10.69|12.56|10.56|0
1669363500000|2022-11-25 08:05:00|12.53|10.73|12.57|10.77|12.6|10.8|12.47|10.67|0
1669363800000|2022-11-25 08:10:00|12.56|10.76|12.6|10.8|12.61|10.81|12.55|10.75|0
1669364100000|2022-11-25 08:15:00|12.59|10.79|12.57|10.77|12.69|10.89|12.57|10.77|0
1669364400000|2022-11-25 08:20:00|12.59|10.79|12.72|10.92|12.72|10.92|12.57|10.77|0
1669364700000|2022-11-25 08:25:00|12.73|10.93|12.6|10.8|12.76|10.96|12.59|10.79|0
1669365000000|2022-11-25 08:30:00|12.59|10.79|12.62|10.82|12.62|10.82|12.56|10.76|0
1669365300000|2022-11-25 08:35:00|12.63|10.83|12.55|10.75|12.66|10.86|12.53|10.73|0
1669365600000|2022-11-25 08:40:00|12.54|10.74|12.48|10.68|12.54|10.74|12.48|10.68|0
1669365900000|2022-11-25 08:45:00|12.46|10.66|12.38|10.58|12.47|10.67|12.33|10.53|0
1669366200000|2022-11-25 08:50:00|12.39|10.59|12.33|10.53|12.45|10.65|12.33|10.53|0
1669366500000|2022-11-25 08:55:00|12.34|10.54|12.44|10.64|12.45|10.65|12.33|10.53|0
1669366800000|2022-11-25 09:00:00|12.43|10.63|12.46|10.66|12.48|10.68|12.38|10.58|0
1669367100000|2022-11-25 09:05:00|12.45|10.65|12.5|10.7|12.51|10.71|12.44|10.64|0
1669367400000|2022-11-25 09:10:00|12.48|10.68|12.42|10.62|12.54|10.74|12.41|10.61|0
1669367700000|2022-11-25 09:15:00|12.41|10.61|12.42|10.62|12.48|10.68|12.4|10.6|0
1669368000000|2022-11-25 09:20:00|12.41|10.61|12.38|10.58|12.42|10.62|12.34|10.54|0
1669368300000|2022-11-25 09:25:00|12.39|10.59|12.38|10.58|12.39|10.59|12.32|10.52|0
1669368600000|2022-11-25 09:30:00|12.37|10.57|12.46|10.66|12.46|10.66|12.36|10.56|0
1669368900000|2022-11-25 09:35:00|12.45|10.65|12.34|10.54|12.45|10.65|12.31|10.51|0
1669369200000|2022-11-25 09:40:00|12.32|10.52|12.26|10.46|12.57|10.77|12.18|10.38|0
1669369500000|2022-11-25 09:45:00|12.25|10.45|12.18|10.38|12.26|10.46|12.12|10.32|0
1669369800000|2022-11-25 09:50:00|12.16|10.36|12.07|10.27|12.16|10.36|12.02|10.22|0
1669370100000|2022-11-25 09:55:00|12.05|10.25|12.14|10.34|12.15|10.35|12.04|10.24|0
1669370400000|2022-11-25 10:00:00|12.13|10.33|12.05|10.25|12.14|10.34|12|10.2|0
1669370700000|2022-11-25 10:05:00|12.04|10.24|12.11|10.31|12.12|10.32|12.01|10.21|0
1669371000000|2022-11-25 10:10:00|12.12|10.32|12.08|10.28|12.13|10.33|12.06|10.26|0
1669371300000|2022-11-25 10:15:00|12.07|10.27|12.16|10.36|12.18|10.38|12.06|10.26|0
1669371600000|2022-11-25 10:20:00|12.18|10.38|12.25|10.45|12.26|10.46|12.15|10.35|0
1669371900000|2022-11-25 10:25:00|12.26|10.46|12.33|10.53|12.33|10.53|12.25|10.45|0
1669372200000|2022-11-25 10:30:00|12.34|10.54|12.32|10.52|12.34|10.54|12.25|10.45|0
1669372500000|2022-11-25 10:35:00|12.3|10.5|12.91|11.11|12.94|11.14|12.3|10.5|0
1669372800000|2022-11-25 10:40:00|12.89|11.09|12.89|11.09|12.91|11.11|12.82|11.02|0
1669373100000|2022-11-25 10:45:00|12.88|11.08|12.94|11.14|13.01|11.21|12.88|11.08|0
1669373400000|2022-11-25 10:50:00|12.95|11.15|12.96|11.16|12.96|11.16|12.88|11.08|0
1669373700000|2022-11-25 10:55:00|12.95|11.15|12.89|11.09|13.01|11.21|12.89|11.09|0
1669374000000|2022-11-25 11:00:00|12.9|11.1|12.9|11.1|12.93|11.13|12.85|11.05|0
1669374300000|2022-11-25 11:05:00|12.89|11.09|12.83|11.03|12.89|11.09|12.83|11.03|0
1669374600000|2022-11-25 11:10:00|12.82|11.02|12.95|11.15|12.95|11.15|12.82|11.02|0
1669374900000|2022-11-25 11:15:00|12.96|11.16|12.86|11.06|12.99|11.19|12.84|11.04|0
1669375200000|2022-11-25 11:20:00|12.87|11.07|12.9|11.1|12.9|11.1|12.8|11|0
1669375500000|2022-11-25 11:25:00|12.92|11.12|12.98|11.18|13.01|11.21|12.92|11.12|0
1669375800000|2022-11-25 11:30:00|12.99|11.19|12.97|11.17|13.02|11.22|12.93|11.13|0
1669376100000|2022-11-25 11:35:00|12.96|11.16|12.9|11.1|12.97|11.17|12.86|11.06|0
1669376400000|2022-11-25 11:40:00|12.89|11.09|12.83|11.03|12.9|11.1|12.83|11.03|0
1669376700000|2022-11-25 11:45:00|12.82|11.02|12.84|11.04|12.86|11.06|12.78|10.98|0
1669377000000|2022-11-25 11:50:00|12.83|11.03|12.81|11.01|12.86|11.06|12.8|11|0
1669377300000|2022-11-25 11:55:00|12.8|11|12.75|10.95|12.83|11.03|12.72|10.92|0
1669377600000|2022-11-25 12:00:00|12.8|11|12.84|11.04|12.84|11.04|12.75|10.95|0
1669377900000|2022-11-25 12:05:00|12.82|11.02|12.9|11.1|12.93|11.13|12.81|11.01|0
1669378200000|2022-11-25 12:10:00|12.87|11.07|12.9|11.1|12.9|11.1|12.82|11.02|0
1669378500000|2022-11-25 12:15:00|12.89|11.09|12.87|11.07|12.9|11.1|12.79|10.99|0
1669378800000|2022-11-25 12:20:00|12.88|11.08|12.97|11.17|12.97|11.17|12.87|11.07|0
1669379100000|2022-11-25 12:25:00|12.96|11.16|12.95|11.15|13.03|11.23|12.93|11.13|0
1669379400000|2022-11-25 12:30:00|12.97|11.17|12.88|11.08|13.01|11.21|12.87|11.07|0
1669379700000|2022-11-25 12:35:00|12.87|11.07|12.87|11.07|12.9|11.1|12.79|10.99|0
1669380000000|2022-11-25 12:40:00|12.88|11.08|12.46|10.66|12.89|11.09|12.46|10.66|0
1669380300000|2022-11-25 12:45:00|12.47|10.67|12.48|10.68|12.51|10.71|12.46|10.66|0
1669380600000|2022-11-25 12:50:00|12.47|10.67|12.49|10.69|12.55|10.75|12.46|10.66|0
1669380900000|2022-11-25 12:55:00|12.46|10.66|12.49|10.69|12.51|10.71|12.42|10.62|0
1669381200000|2022-11-25 13:00:00|12.48|10.68|12.45|10.65|12.51|10.71|12.43|10.63|0
1669381500000|2022-11-25 13:05:00|12.43|10.63|12.41|10.61|12.43|10.63|12.38|10.58|0
1669381800000|2022-11-25 13:10:00|12.42|10.62|12.39|10.59|12.45|10.65|12.38|10.58|0
1669382100000|2022-11-25 13:15:00|12.4|10.6|12.43|10.63|12.43|10.63|12.33|10.53|0
1669382400000|2022-11-25 13:20:00|12.45|10.65|12.34|10.54|12.45|10.65|12.28|10.48|0
1669382700000|2022-11-25 13:25:00|12.33|10.53|12.28|10.48|12.39|10.59|12.26|10.46|0
1669383000000|2022-11-25 13:30:00|12.29|10.49|12.15|10.35|12.29|10.49|12.14|10.34|0
1669383300000|2022-11-25 13:35:00|12.13|10.33|12.13|10.33|12.19|10.39|12.09|10.29|0
1669383600000|2022-11-25 13:40:00|12.15|10.35|12.08|10.28|12.19|10.39|12.08|10.28|0
1669383900000|2022-11-25 13:45:00|12.09|10.29|12.06|10.26|12.09|10.29|12.02|10.22|0
1669384200000|2022-11-25 13:50:00|12.08|10.28|12.13|10.33|12.15|10.35|12.05|10.25|0
1669384500000|2022-11-25 13:55:00|12.12|10.32|12.08|10.28|12.13|10.33|12.03|10.23|0
1669384800000|2022-11-25 14:00:00|12.09|10.29|12.06|10.26|12.12|10.32|12.03|10.23|0
1669385100000|2022-11-25 14:05:00|12.05|10.25|12.2|10.4|12.22|10.42|11.87|10.07|0
1669385400000|2022-11-25 14:10:00|12.19|10.39|12.19|10.39|12.23|10.43|12.13|10.33|0
1669385700000|2022-11-25 14:15:00|12.2|10.4|12.08|10.28|12.2|10.4|12.06|10.26|0
1669386000000|2022-11-25 14:20:00|12.06|10.26|12.09|10.29|12.09|10.29|11.97|10.17|0
1669386300000|2022-11-25 14:25:00|12.08|10.28|12.16|10.36|12.22|10.42|12.08|10.28|0
1669386600000|2022-11-25 14:30:00|12.15|10.35|12.03|10.23|12.32|10.52|12.01|10.21|0
1669386900000|2022-11-25 14:35:00|12.05|10.25|12.24|10.44|12.39|10.59|12.02|10.22|0
1669387200000|2022-11-25 14:40:00|12.23|10.43|12.61|10.81|12.72|10.92|12.15|10.35|0
1669387500000|2022-11-25 14:45:00|12.58|10.78|12.51|10.71|12.69|10.89|12.49|10.69|0
1669387800000|2022-11-25 14:50:00|12.53|10.73|12.71|10.91|12.79|10.99|12.52|10.72|0
1669388100000|2022-11-25 14:55:00|12.69|10.89|12.88|11.08|12.93|11.13|12.66|10.86|0
1669388400000|2022-11-25 15:00:00|12.91|11.11|12.96|11.16|12.97|11.17|12.78|10.98|0
1669388700000|2022-11-25 15:05:00|12.98|11.18|12.97|11.17|13|11.2|12.88|11.08|0
1669389000000|2022-11-25 15:10:00|12.95|11.15|12.9|11.1|13.01|11.21|12.84|11.04|0
1669389300000|2022-11-25 15:15:00|12.91|11.11|12.95|11.15|13.06|11.26|12.9|11.1|0
1669389600000|2022-11-25 15:20:00|12.94|11.14|12.94|11.14|13.06|11.26|12.92|11.12|0
1669389900000|2022-11-25 15:25:00|12.92|11.12|12.92|11.12|13.03|11.23|12.85|11.05|0
1669390200000|2022-11-25 15:30:00|12.89|11.09|12.91|11.11|12.97|11.17|12.82|11.02|0
1669390500000|2022-11-25 15:35:00|12.92|11.12|12.85|11.05|12.98|11.18|12.8|11|0
1669390800000|2022-11-25 15:40:00|12.86|11.06|12.52|10.72|12.91|11.11|12.51|10.71|0
1669391100000|2022-11-25 15:45:00|12.54|10.74|12.62|10.82|12.67|10.87|12.48|10.68|0
1669391400000|2022-11-25 15:50:00|12.61|10.81|12.61|10.81|12.65|10.85|12.51|10.71|0
1669391700000|2022-11-25 15:55:00|12.64|10.84|12.61|10.81|12.67|10.87|12.58|10.78|0
1669392000000|2022-11-25 16:00:00|12.62|10.82|12.68|10.88|12.77|10.97|12.53|10.73|0
1669392300000|2022-11-25 16:05:00|12.66|10.86|12.71|10.91|12.77|10.97|12.66|10.86|0
1669392600000|2022-11-25 16:10:00|12.7|10.9|12.56|10.76|12.72|10.92|12.55|10.75|0
1669392900000|2022-11-25 16:15:00|12.58|10.78|12.59|10.79|12.62|10.82|12.52|10.72|0
1669393200000|2022-11-25 16:20:00|12.6|10.8|12.53|10.73|12.62|10.82|12.5|10.7|0
1669393500000|2022-11-25 16:25:00|12.52|10.72|12.42|10.62|12.56|10.76|12.37|10.57|0
1669393800000|2022-11-25 16:30:00|12.4|10.6|12.35|10.55|12.43|10.63|12.26|10.46|0
1669394100000|2022-11-25 16:35:00|12.37|10.57|12.43|10.63|12.45|10.65|12.35|10.55|0
1669394400000|2022-11-25 16:40:00|12.44|10.64|12.49|10.69|12.49|10.69|12.37|10.57|0
1669394700000|2022-11-25 16:45:00|12.5|10.7|12.53|10.73|12.56|10.76|12.47|10.67|0
1669395000000|2022-11-25 16:50:00|12.54|10.74|12.57|10.77|12.57|10.77|12.52|10.72|0
1669395300000|2022-11-25 16:55:00|12.56|10.76|12.53|10.73|12.6|10.8|12.5|10.7|0
1669395600000|2022-11-25 17:00:00|12.51|10.71|12.43|10.63|12.54|10.74|12.43|10.63|0
1669395900000|2022-11-25 17:05:00|12.44|10.64|12.41|10.61|12.53|10.73|12.37|10.57|0
1669396200000|2022-11-25 17:10:00|12.43|10.63|12.44|10.64|12.5|10.7|12.4|10.6|0
1669396500000|2022-11-25 17:15:00|12.46|10.66|12.46|10.66|12.48|10.68|12.4|10.6|0
1669396800000|2022-11-25 17:20:00|12.47|10.67|12.45|10.65|12.48|10.68|12.43|10.63|0
1669397100000|2022-11-25 17:25:00|12.47|10.67|12.54|10.74|12.58|10.78|12.47|10.67|0
1669397400000|2022-11-25 17:30:00|12.55|10.75|12.35|10.55|12.55|10.75|12.35|10.55|0
1669397700000|2022-11-25 17:35:00|12.34|10.54|12.4|10.6|12.44|10.64|12.31|10.51|0
1669398000000|2022-11-25 17:40:00|12.38|10.58|12.32|10.52|12.41|10.61|12.3|10.5|0
1669398300000|2022-11-25 17:45:00|12.31|10.51|12.18|10.38|12.32|10.52|12.17|10.37|0
1669398600000|2022-11-25 17:50:00|12.27|10.47|12.28|10.48|12.32|10.52|12.21|10.41|0
1669398900000|2022-11-25 17:55:00|12.24|10.44|12.39|10.59|12.39|10.59|12.15|10.35|0
1669399200000|2022-11-25 18:00:00|12.38|10.58|12.44|10.64|12.45|10.65|12.32|10.52|0
1669399500000|2022-11-25 18:05:00|12.45|10.65|12.36|10.56|12.45|10.65|12.34|10.54|0
1669399800000|2022-11-25 18:10:00|12.35|10.55|12.44|10.64|12.44|10.64|12.32|10.52|0
1669400100000|2022-11-25 18:15:00|12.41|10.61|12.41|10.61|12.46|10.66|12.41|10.61|0
1669598400000|2022-11-28 01:20:00|11.15|9.15|11.18|9.18|11.19|9.19|11.15|9.15|0
1669598700000|2022-11-28 01:25:00|11.19|9.19|11.12|9.12|11.2|9.2|11.12|9.12|0
1669599000000|2022-11-28 01:30:00|11.14|9.14|11.06|9.06|11.15|9.15|11.06|9.06|0
1669599300000|2022-11-28 01:35:00|11.05|9.05|11.01|9.01|11.05|9.05|10.94|8.94|0
1669599600000|2022-11-28 01:40:00|11|9|11.02|9.02|11.03|9.03|10.98|8.98|0
1669599900000|2022-11-28 01:45:00|11.01|9.01|10.98|8.98|11.02|9.02|10.97|8.97|0
1669600200000|2022-11-28 01:50:00|10.99|8.99|11.04|9.04|11.05|9.05|10.97|8.97|0
1669600500000|2022-11-28 01:55:00|11.03|9.03|11.02|9.02|11.06|9.06|10.99|8.99|0
1669600800000|2022-11-28 02:00:00|10.99|8.99|10.9|8.9|11.03|9.03|10.89|8.89|0
1669601100000|2022-11-28 02:05:00|10.92|8.92|10.84|8.84|10.93|8.93|10.84|8.84|0
1669601400000|2022-11-28 02:10:00|10.85|8.85|10.97|8.97|10.97|8.97|10.85|8.85|0
1669601700000|2022-11-28 02:15:00|10.96|8.96|11|9|11.03|9.03|10.95|8.95|0
1669602000000|2022-11-28 02:20:00|10.99|8.99|11.05|9.05|11.07|9.07|10.99|8.99|0
1669602300000|2022-11-28 02:25:00|11.07|9.07|11.04|9.04|11.09|9.09|11.03|9.03|0
1669602600000|2022-11-28 02:30:00|11.05|9.05|11.09|9.09|11.09|9.09|11.04|9.04|0
1669602900000|2022-11-28 02:35:00|11.08|9.08|11.09|9.09|11.12|9.12|11.04|9.04|0
1669603200000|2022-11-28 02:40:00|11.08|9.08|11.18|9.18|11.18|9.18|11.08|9.08|0
1669603500000|2022-11-28 02:45:00|11.17|9.17|11.13|9.13|11.18|9.18|11.12|9.12|0
1669603800000|2022-11-28 02:50:00|11.12|9.12|11.13|9.13|11.17|9.17|11.12|9.12|0
1669604100000|2022-11-28 02:55:00|11.12|9.12|11.15|9.15|11.17|9.17|11.12|9.12|0
1669604400000|2022-11-28 03:00:00|11.17|9.17|11.14|9.14|11.17|9.17|11.13|9.13|0
1669604700000|2022-11-28 03:05:00|11.13|9.13|11.05|9.05|11.13|9.13|11.05|9.05|0
1669605000000|2022-11-28 03:10:00|11.03|9.03|11.06|9.06|11.08|9.08|11.03|9.03|0
1669605300000|2022-11-28 03:15:00|11.05|9.05|11.09|9.09|11.09|9.09|11.04|9.04|0
1669605600000|2022-11-28 03:20:00|11.08|9.08|11.05|9.05|11.1|9.1|11.05|9.05|0
1669605900000|2022-11-28 03:25:00|11.04|9.04|11.11|9.11|11.11|9.11|11.04|9.04|0
1669606200000|2022-11-28 03:30:00|11.1|9.1|11.11|9.11|11.13|9.13|11.1|9.1|0
1669606500000|2022-11-28 03:35:00|11.13|9.13|11.11|9.11|11.13|9.13|11.1|9.1|0
1669606800000|2022-11-28 03:40:00|11.13|9.13|11.12|9.12|11.14|9.14|11.1|9.1|0
1669607100000|2022-11-28 03:45:00|11.11|9.11|11.07|9.07|11.11|9.11|11.07|9.07|0
1669607400000|2022-11-28 03:50:00|11.06|9.06|11.1|9.1|11.1|9.1|11.06|9.06|0
1669607700000|2022-11-28 03:55:00|11.09|9.09|11.06|9.06|11.1|9.1|11.06|9.06|0
1669608000000|2022-11-28 04:00:00|11.07|9.07|11.12|9.12|11.12|9.12|11.06|9.06|0
1669608300000|2022-11-28 04:05:00|11.11|9.11|11.07|9.07|11.12|9.12|11.07|9.07|0
1669608600000|2022-11-28 04:10:00|11.08|9.08|11.08|9.08|11.08|9.08|11.07|9.07|0
1669608900000|2022-11-28 04:15:00|11.1|9.1|11.08|9.08|11.11|9.11|11.07|9.07|0
1669609200000|2022-11-28 04:20:00|11.1|9.1|11.1|9.1|11.11|9.11|11.08|9.08|0
1669609500000|2022-11-28 04:25:00|11.11|9.11|11.11|9.11|11.12|9.12|11.1|9.1|0
1669609800000|2022-11-28 04:30:00|11.12|9.12|11.09|9.09|11.12|9.12|11.08|9.08|0
1669610100000|2022-11-28 04:35:00|11.08|9.08|11.07|9.07|11.09|9.09|11.07|9.07|0
1669610400000|2022-11-28 04:40:00|11.08|9.08|11.08|9.08|11.11|9.11|11.07|9.07|0
1669610700000|2022-11-28 04:45:00|11.09|9.09|11.08|9.08|11.09|9.09|11.07|9.07|0
1669611000000|2022-11-28 04:50:00|11.07|9.07|11.08|9.08|11.08|9.08|11.07|9.07|0
1669611300000|2022-11-28 04:55:00|11.09|9.09|11.08|9.08|11.09|9.09|11.07|9.07|0
1669611600000|2022-11-28 05:00:00|11.09|9.09|10.95|8.95|11.09|9.09|10.95|8.95|0
1669611900000|2022-11-28 05:05:00|10.94|8.94|10.89|8.89|10.94|8.94|10.85|8.85|0
1669612200000|2022-11-28 05:10:00|10.9|8.9|10.93|8.93|10.93|8.93|10.88|8.88|0
1669612500000|2022-11-28 05:15:00|10.91|8.91|10.86|8.86|10.93|8.93|10.84|8.84|0
1669612800000|2022-11-28 05:20:00|10.87|8.87|10.89|8.89|10.9|8.9|10.87|8.87|0
1669613100000|2022-11-28 05:25:00|10.87|8.87|10.8|8.8|10.9|8.9|10.8|8.8|0
1669613400000|2022-11-28 05:30:00|10.81|8.81|10.87|8.87|10.89|8.89|10.67|8.67|0
1669613700000|2022-11-28 05:35:00|10.89|8.89|10.87|8.87|10.92|8.92|10.87|8.87|0
1669614000000|2022-11-28 05:40:00|10.89|8.89|10.87|8.87|10.91|8.91|10.87|8.87|0
1669614300000|2022-11-28 05:45:00|10.89|8.89|10.86|8.86|10.91|8.91|10.85|8.85|0
1669614600000|2022-11-28 05:50:00|10.87|8.87|10.8|8.8|10.87|8.87|10.8|8.8|0
1669614900000|2022-11-28 05:55:00|10.78|8.78|10.87|8.87|10.87|8.87|10.76|8.76|0
1669615200000|2022-11-28 06:00:00|10.86|8.86|10.93|8.93|10.95|8.95|10.85|8.85|0
1669615500000|2022-11-28 06:05:00|10.92|8.92|10.93|8.93|10.93|8.93|10.87|8.87|0
1669615800000|2022-11-28 06:10:00|10.95|8.95|10.93|8.93|10.96|8.96|10.91|8.91|0
1669616100000|2022-11-28 06:15:00|10.96|8.96|10.98|8.98|11|9|10.95|8.95|0
1669616400000|2022-11-28 06:20:00|11|9|11|9|11.02|9.02|10.97|8.97|0
1669616700000|2022-11-28 06:25:00|11.01|9.01|10.97|8.97|11.02|9.02|10.94|8.94|0
1669617000000|2022-11-28 06:30:00|10.98|8.98|11.08|9.08|11.08|9.08|10.97|8.97|0
1669617300000|2022-11-28 06:35:00|11.07|9.07|11.15|9.15|11.15|9.15|11.06|9.06|0
1669617600000|2022-11-28 06:40:00|11.16|9.16|11.13|9.13|11.16|9.16|11.11|9.11|0
1669617900000|2022-11-28 06:45:00|11.15|9.15|11.16|9.16|11.16|9.16|11.12|9.12|0
1669618200000|2022-11-28 06:50:00|11.15|9.15|11.15|9.15|11.16|9.16|11.13|9.13|0
1669618500000|2022-11-28 06:55:00|11.16|9.16|11.16|9.16|11.16|9.16|11.15|9.15|0
1669618800000|2022-11-28 07:00:00|11.17|9.17|11.16|9.16|11.24|9.24|11.13|9.13|0
1669619100000|2022-11-28 07:05:00|11.17|9.17|11.07|9.07|11.2|9.2|11.07|9.07|0
1669619400000|2022-11-28 07:10:00|11.06|9.06|11.79|9.79|11.85|9.85|10.92|8.92|0
1669619700000|2022-11-28 07:15:00|11.81|9.81|11.93|9.93|11.95|9.95|11.81|9.81|0
1669620000000|2022-11-28 07:20:00|11.94|9.94|11.93|9.93|12.02|10.02|11.88|9.88|0
1669620300000|2022-11-28 07:25:00|11.94|9.94|11.95|9.95|12|10|11.87|9.87|0
1669620600000|2022-11-28 07:30:00|11.94|9.94|11.91|9.91|11.97|9.97|11.91|9.91|0
1669620900000|2022-11-28 07:35:00|11.93|9.93|11.9|9.9|11.93|9.93|11.86|9.86|0
1669621200000|2022-11-28 07:40:00|11.91|9.91|11.97|9.97|11.98|9.98|11.89|9.89|0
1669621500000|2022-11-28 07:45:00|11.98|9.98|11.88|9.88|11.98|9.98|11.87|9.87|0
1669621800000|2022-11-28 07:50:00|11.87|9.87|11.83|9.83|11.94|9.94|11.83|9.83|0
1669622100000|2022-11-28 07:55:00|11.84|9.84|11.79|9.79|11.89|9.89|11.78|9.78|0
1669622400000|2022-11-28 08:00:00|11.84|9.84|11.81|9.81|11.88|9.88|11.75|9.75|0
1669622700000|2022-11-28 08:05:00|11.71|9.91|11.96|10.16|11.97|10.17|11.69|9.89|0
1669623000000|2022-11-28 08:10:00|11.99|10.19|12.01|10.21|12.03|10.23|11.9|10.1|0
1669623300000|2022-11-28 08:15:00|12|10.2|12.05|10.25|12.1|10.3|11.97|10.17|0
1669623600000|2022-11-28 08:20:00|12.04|10.24|12.1|10.3|12.12|10.32|12|10.2|0
1669623900000|2022-11-28 08:25:00|12.12|10.32|12.21|10.41|12.25|10.45|12.11|10.31|0
1669624200000|2022-11-28 08:30:00|12.22|10.42|12.08|10.28|12.22|10.42|12.07|10.27|0
1669624500000|2022-11-28 08:35:00|12.07|10.27|11.92|10.12|12.1|10.3|11.92|10.12|0
1669624800000|2022-11-28 08:40:00|11.93|10.13|12|10.2|12.09|10.29|11.9|10.1|0
1669625100000|2022-11-28 08:45:00|11.99|10.19|11.78|9.98|11.99|10.19|11.77|9.97|0
1669625400000|2022-11-28 08:50:00|11.77|9.97|11.89|10.09|11.91|10.11|11.77|9.97|0
1669625700000|2022-11-28 08:55:00|11.9|10.1|11.8|10|11.91|10.11|11.8|10|0
1669626000000|2022-11-28 09:00:00|11.79|9.99|11.72|9.92|11.89|10.09|11.63|9.83|0
1669626300000|2022-11-28 09:05:00|11.75|9.95|11.67|9.87|11.75|9.95|11.59|9.79|0
1669626600000|2022-11-28 09:10:00|11.68|9.88|11.59|9.79|11.72|9.92|11.55|9.75|0
1669626900000|2022-11-28 09:15:00|11.61|9.81|11.76|9.96|11.76|9.96|11.59|9.79|0
1669627200000|2022-11-28 09:20:00|11.77|9.97|11.76|9.96|11.83|10.03|11.71|9.91|0
1669627500000|2022-11-28 09:25:00|11.77|9.97|11.53|9.73|11.78|9.98|11.53|9.73|0
1669627800000|2022-11-28 09:30:00|11.52|9.72|11.48|9.68|11.56|9.76|11.44|9.64|0
1669628100000|2022-11-28 09:35:00|11.45|9.65|11.58|9.78|11.63|9.83|11.4|9.6|0
1669628400000|2022-11-28 09:40:00|11.57|9.77|11.45|9.65|11.59|9.79|11.44|9.64|0
1669628700000|2022-11-28 09:45:00|11.44|9.64|11.18|9.38|11.47|9.67|11.11|9.31|0
1669629000000|2022-11-28 09:50:00|11.15|9.35|11.15|9.35|11.24|9.44|11.02|9.22|0
1669629300000|2022-11-28 09:55:00|11.16|9.36|11.1|9.3|11.23|9.43|11.02|9.22|0
1669629600000|2022-11-28 10:00:00|11.09|9.29|11.09|9.29|11.12|9.32|10.97|9.17|0
1669629900000|2022-11-28 10:05:00|11.1|9.3|11.23|9.43|11.23|9.43|11.09|9.29|0
1669630200000|2022-11-28 10:10:00|11.24|9.44|11.16|9.36|11.27|9.47|11.15|9.35|0
1669630500000|2022-11-28 10:15:00|11.17|9.37|11.24|9.44|11.26|9.46|11.17|9.37|0
1669630800000|2022-11-28 10:20:00|11.25|9.45|11.37|9.57|11.38|9.58|11.23|9.43|0
1669631100000|2022-11-28 10:25:00|11.36|9.56|11.39|9.59|11.41|9.61|11.34|9.54|0
1669631400000|2022-11-28 10:30:00|11.41|9.61|11.39|9.59|11.45|9.65|11.37|9.57|0
1669631700000|2022-11-28 10:35:00|11.38|9.58|11.33|9.53|11.43|9.63|11.3|9.5|0
1669632000000|2022-11-28 10:40:00|11.34|9.54|11.46|9.66|11.48|9.68|11.33|9.53|0
1669632300000|2022-11-28 10:45:00|11.45|9.65|11.31|9.51|11.45|9.65|11.31|9.51|0
1669632600000|2022-11-28 10:50:00|11.33|9.53|11.25|9.45|11.37|9.57|11.22|9.42|0
1669632900000|2022-11-28 10:55:00|11.26|9.46|11.37|9.57|11.37|9.57|11.24|9.44|0
1669633200000|2022-11-28 11:00:00|11.35|9.55|11.39|9.59|11.39|9.59|11.23|9.43|0
1669633500000|2022-11-28 11:05:00|11.4|9.6|11.52|9.72|11.56|9.76|11.38|9.58|0
1669633800000|2022-11-28 11:10:00|11.54|9.74|11.55|9.75|11.6|9.8|11.53|9.73|0
1669634100000|2022-11-28 11:15:00|11.56|9.76|11.46|9.66|11.56|9.76|11.46|9.66|0
1669634400000|2022-11-28 11:20:00|11.47|9.67|11.43|9.63|11.51|9.71|11.4|9.6|0
1669634700000|2022-11-28 11:25:00|11.44|9.64|11.45|9.65|11.49|9.69|11.42|9.62|0
1669635000000|2022-11-28 11:30:00|11.47|9.67|11.45|9.65|11.49|9.69|11.41|9.61|0
1669635300000|2022-11-28 11:35:00|11.44|9.64|11.36|9.56|11.51|9.71|11.31|9.51|0
1669635600000|2022-11-28 11:40:00|11.35|9.55|11.4|9.6|11.46|9.66|11.23|9.43|0
1669635900000|2022-11-28 11:45:00|11.42|9.62|11.42|9.62|11.42|9.62|11.34|9.54|0
1669636200000|2022-11-28 11:50:00|11.41|9.61|11.44|9.64|11.46|9.66|11.39|9.59|0
1669636500000|2022-11-28 11:55:00|11.46|9.66|11.65|9.85|11.67|9.87|11.43|9.63|0
1669636800000|2022-11-28 12:00:00|11.67|9.87|11.59|9.79|11.73|9.93|11.59|9.79|0
1669637100000|2022-11-28 12:05:00|11.6|9.8|11.71|9.91|11.71|9.91|11.6|9.8|0
1669637400000|2022-11-28 12:10:00|11.73|9.93|11.76|9.96|11.77|9.97|11.69|9.89|0
1669637700000|2022-11-28 12:15:00|11.77|9.97|11.77|9.97|11.81|10.01|11.73|9.93|0
1669638000000|2022-11-28 12:20:00|11.76|9.96|11.83|10.03|11.83|10.03|11.75|9.95|0
1669638300000|2022-11-28 12:25:00|11.84|10.04|11.68|9.88|11.84|10.04|11.68|9.88|0
1669638600000|2022-11-28 12:30:00|11.69|9.89|11.69|9.89|11.7|9.9|11.62|9.82|0
1669638900000|2022-11-28 12:35:00|11.68|9.88|11.75|9.95|11.78|9.98|11.64|9.84|0
1669639200000|2022-11-28 12:40:00|11.74|9.94|11.74|9.94|11.8|10|11.73|9.93|0
1669639500000|2022-11-28 12:45:00|11.76|9.96|11.73|9.93|11.8|10|11.7|9.9|0
1669639800000|2022-11-28 12:50:00|11.72|9.92|11.66|9.86|11.72|9.92|11.65|9.85|0
1669640100000|2022-11-28 12:55:00|11.69|9.89|11.7|9.9|11.78|9.98|11.69|9.89|0
1669640400000|2022-11-28 13:00:00|11.72|9.92|11.59|9.79|11.72|9.92|11.59|9.79|0
1669640700000|2022-11-28 13:05:00|11.61|9.81|11.69|9.89|11.74|9.94|11.61|9.81|0
1669641000000|2022-11-28 13:10:00|11.66|9.86|11.65|9.85|11.78|9.98|11.63|9.83|0
1669641300000|2022-11-28 13:15:00|11.62|9.82|11.51|9.71|11.62|9.82|11.51|9.71|0
1669641600000|2022-11-28 13:20:00|11.5|9.7|11.53|9.73|11.55|9.75|11.42|9.62|0
1669641900000|2022-11-28 13:25:00|11.54|9.74|11.66|9.86|11.66|9.86|11.49|9.69|0
1669642200000|2022-11-28 13:30:00|11.67|9.87|11.74|9.94|11.77|9.97|11.61|9.81|0
1669642500000|2022-11-28 13:35:00|11.73|9.93|11.73|9.93|11.78|9.98|11.69|9.89|0
1669642800000|2022-11-28 13:40:00|11.74|9.94|11.7|9.9|11.75|9.95|11.67|9.87|0
1669643100000|2022-11-28 13:45:00|11.68|9.88|11.68|9.88|11.68|9.88|11.6|9.8|0
1669643400000|2022-11-28 13:50:00|11.67|9.87|11.67|9.87|11.76|9.96|11.66|9.86|0
1669643700000|2022-11-28 13:55:00|11.66|9.86|11.64|9.84|11.71|9.91|11.59|9.79|0
1669644000000|2022-11-28 14:00:00|11.66|9.86|11.43|9.63|11.66|9.86|11.4|9.6|0
1669644300000|2022-11-28 14:05:00|11.44|9.64|11.27|9.47|11.44|9.64|11.26|9.46|0
1669644600000|2022-11-28 14:10:00|11.28|9.48|11.37|9.57|11.39|9.59|11.27|9.47|0
1669644900000|2022-11-28 14:15:00|11.36|9.56|11.23|9.43|11.36|9.56|11.22|9.42|0
1669645200000|2022-11-28 14:20:00|11.22|9.42|11.23|9.43|11.24|9.44|11.15|9.35|0
1669645500000|2022-11-28 14:25:00|11.22|9.42|11.31|9.51|11.37|9.57|11.22|9.42|0
1669645800000|2022-11-28 14:30:00|11.36|9.56|12.04|10.24|12.06|10.26|11.36|9.56|0
1669646100000|2022-11-28 14:35:00|12.18|10.38|11.54|9.74|12.28|10.48|11.48|9.68|0
1669646400000|2022-11-28 14:40:00|11.52|9.72|11.42|9.62|11.52|9.72|11.36|9.56|0
1669646700000|2022-11-28 14:45:00|11.44|9.64|11.38|9.58|11.57|9.77|11.33|9.53|0
1669647000000|2022-11-28 14:50:00|11.37|9.57|11.32|9.52|11.41|9.61|11.25|9.45|0
1669647300000|2022-11-28 14:55:00|11.28|9.48|11.23|9.43|11.29|9.49|11.1|9.3|0
1669647600000|2022-11-28 15:00:00|11.2|9.4|11.25|9.45|11.27|9.47|11.08|9.28|0
1669647900000|2022-11-28 15:05:00|11.27|9.47|11.67|9.87|11.82|10.02|11.12|9.32|0
1669648200000|2022-11-28 15:10:00|11.65|9.85|11.8|10|11.82|10.02|11.51|9.71|0
1669648500000|2022-11-28 15:15:00|11.79|9.99|11.83|10.03|11.83|10.03|11.69|9.89|0
1669648800000|2022-11-28 15:20:00|11.82|10.02|11.39|9.59|11.87|10.07|11.3|9.5|0
1669649100000|2022-11-28 15:25:00|11.4|9.6|11.4|9.6|11.41|9.61|11.14|9.34|0
1669649400000|2022-11-28 15:30:00|11.39|9.59|11.32|9.52|11.47|9.67|11.27|9.47|0
1669649700000|2022-11-28 15:35:00|11.28|9.48|11.4|9.6|11.51|9.71|11.28|9.48|0
1669650000000|2022-11-28 15:40:00|11.39|9.59|11.32|9.52|11.47|9.67|11.31|9.51|0
1669650300000|2022-11-28 15:45:00|11.31|9.51|11.21|9.41|11.37|9.57|11.14|9.34|0
1669650600000|2022-11-28 15:50:00|11.19|9.39|10.99|9.19|11.19|9.39|10.88|9.08|0
1669650900000|2022-11-28 15:55:00|10.96|9.16|10.93|9.13|11.06|9.26|10.9|9.1|0
1669651200000|2022-11-28 16:00:00|10.92|9.12|10.96|9.16|11.09|9.29|10.91|9.11|0
1669651500000|2022-11-28 16:05:00|10.95|9.15|10.97|9.17|11.04|9.24|10.79|8.99|0
1669651800000|2022-11-28 16:10:00|10.96|9.16|11.05|9.25|11.07|9.27|10.87|9.07|0
1669652100000|2022-11-28 16:15:00|11.02|9.22|10.97|9.17|11.1|9.3|10.97|9.17|0
1669652400000|2022-11-28 16:20:00|10.96|9.16|11.01|9.21|11.05|9.25|10.89|9.09|0
1669652700000|2022-11-28 16:25:00|11|9.2|10.93|9.13|11.07|9.27|10.89|9.09|0
1669653000000|2022-11-28 16:30:00|10.94|9.14|11.01|9.21|11.13|9.33|10.92|9.12|0
1669653300000|2022-11-28 16:35:00|11|9.2|11.14|9.34|11.14|9.34|10.95|9.15|0
1669653600000|2022-11-28 16:40:00|11.11|9.31|11.18|9.38|11.26|9.46|11.04|9.24|0
1669653900000|2022-11-28 16:45:00|11.17|9.37|11.26|9.46|11.29|9.49|11.16|9.36|0
1669654200000|2022-11-28 16:50:00|11.27|9.47|11.29|9.49|11.31|9.51|11.2|9.4|0
1669654500000|2022-11-28 16:55:00|11.28|9.48|11.22|9.42|11.31|9.51|11.22|9.42|0
1669654800000|2022-11-28 17:00:00|11.19|9.39|10.93|9.13|11.35|9.55|10.57|8.77|0
1669655100000|2022-11-28 17:05:00|10.91|9.11|10.77|8.97|11.46|9.66|10.77|8.97|0
1669655400000|2022-11-28 17:10:00|10.74|8.94|10.77|8.97|10.84|9.04|10.67|8.87|0
1669655700000|2022-11-28 17:15:00|10.78|8.98|11.16|9.36|11.17|9.37|10.78|8.98|0
1669656000000|2022-11-28 17:20:00|11.15|9.35|11.07|9.27|11.21|9.41|11.06|9.26|0
1669656300000|2022-11-28 17:25:00|11.12|9.32|11.03|9.23|11.17|9.37|11.03|9.23|0
1669656600000|2022-11-28 17:30:00|11.05|9.25|11.12|9.32|11.23|9.43|11.05|9.25|0
1669656900000|2022-11-28 17:35:00|11.13|9.33|11.16|9.36|11.25|9.45|11.13|9.33|0
1669657200000|2022-11-28 17:40:00|11.17|9.37|11.08|9.28|11.22|9.42|11.08|9.28|0
1669657500000|2022-11-28 17:45:00|11.07|9.27|10.95|9.15|11.15|9.35|10.95|9.15|0
1669657800000|2022-11-28 17:50:00|10.97|9.17|10.59|8.79|10.97|9.17|10.56|8.76|0
1669658100000|2022-11-28 17:55:00|10.58|8.78|10.58|8.78|10.69|8.89|10.57|8.77|0
1669658400000|2022-11-28 18:00:00|10.57|8.77|10.67|8.87|10.68|8.88|10.56|8.76|0
1669658700000|2022-11-28 18:05:00|10.68|8.88|10.6|8.8|10.73|8.93|10.59|8.79|0
1669659000000|2022-11-28 18:10:00|10.59|8.79|10.71|8.91|10.71|8.91|10.55|8.75|0
1669659300000|2022-11-28 18:15:00|10.66|8.86|10.71|8.91|10.73|8.93|10.66|8.86|0
1669659600000|2022-11-28 18:20:00|10.7|8.9|10.71|8.91|10.76|8.96|10.69|8.89|0
1669659900000|2022-11-28 18:25:00|10.7|8.9|10.66|8.86|10.75|8.95|10.63|8.83|0
1669660200000|2022-11-28 18:30:00|10.68|8.88|10.52|8.72|10.68|8.88|10.49|8.69|0
1669660500000|2022-11-28 18:35:00|10.5|8.7|10.6|8.8|10.64|8.84|10.47|8.67|0
1669660800000|2022-11-28 18:40:00|10.59|8.79|10.43|8.63|10.61|8.81|10.43|8.63|0
1669661100000|2022-11-28 18:45:00|10.41|8.61|10.4|8.6|10.47|8.67|10.38|8.58|0
1669661400000|2022-11-28 18:50:00|10.39|8.59|10.31|8.51|10.43|8.63|10.26|8.46|0
1669661700000|2022-11-28 18:55:00|10.3|8.5|10.06|8.26|10.33|8.53|10|8.2|0
1669662000000|2022-11-28 19:00:00|10.05|8.25|9.99|8.19|10.14|8.34|9.95|8.15|0
1669662300000|2022-11-28 19:05:00|10|8.2|9.88|8.08|10.06|8.26|9.88|8.08|0
1669662600000|2022-11-28 19:10:00|9.89|8.09|9.86|8.06|9.94|8.14|9.86|8.06|0
1669662900000|2022-11-28 19:15:00|9.87|8.07|9.92|8.12|9.96|8.16|9.85|8.05|0
1669663200000|2022-11-28 19:20:00|9.93|8.13|9.82|8.02|9.93|8.13|9.73|7.93|0
1669663500000|2022-11-28 19:25:00|9.81|8.01|9.79|7.99|9.86|8.06|9.78|7.98|0
1669663800000|2022-11-28 19:30:00|9.78|7.98|10.6|8.8|10.61|8.81|9.56|7.76|0
1669664100000|2022-11-28 19:35:00|10.57|8.77|10.63|8.83|10.67|8.87|10.54|8.74|0
1669664400000|2022-11-28 19:40:00|10.65|8.85|10.68|8.88|10.68|8.88|10.6|8.8|0
1669664700000|2022-11-28 19:45:00|10.67|8.87|10.58|8.78|10.71|8.91|10.56|8.76|0
1669665000000|2022-11-28 19:50:00|10.6|8.8|10.63|8.83|10.67|8.87|10.57|8.77|0
1669665300000|2022-11-28 19:55:00|10.64|8.84|10.52|8.72|10.64|8.84|10.45|8.65|0
1669665600000|2022-11-28 20:00:00|10.51|8.71|10.46|8.66|10.55|8.75|10.43|8.63|0
1669665900000|2022-11-28 20:05:00|10.45|8.65|10.41|8.61|10.51|8.71|10.39|8.59|0
1669666200000|2022-11-28 20:10:00|10.4|8.6|10.27|8.47|10.41|8.61|10.22|8.42|0
1669666500000|2022-11-28 20:15:00|10.28|8.48|10.23|8.43|10.28|8.48|10.17|8.37|0
1669666800000|2022-11-28 20:20:00|10.24|8.44|10.17|8.37|10.34|8.54|10.17|8.37|0
1669667100000|2022-11-28 20:25:00|10.16|8.36|10.14|8.34|10.17|8.37|10.1|8.3|0
1669667400000|2022-11-28 20:30:00|10.15|8.35|10.16|8.36|10.21|8.41|10.09|8.29|0
1669667700000|2022-11-28 20:35:00|10.15|8.35|10.24|8.44|10.3|8.5|10.15|8.35|0
1669668000000|2022-11-28 20:40:00|10.23|8.43|10.43|8.63|10.45|8.65|10.21|8.41|0
1669668300000|2022-11-28 20:45:00|10.41|8.61|10.15|8.35|10.43|8.63|10.14|8.34|0
1669668600000|2022-11-28 20:50:00|10.2|8.4|10.38|8.58|10.4|8.6|10.18|8.38|0
1669668900000|2022-11-28 20:55:00|10.35|8.55|10.53|8.73|10.64|8.84|10.35|8.55|0
1669669200000|2022-11-28 21:00:00|10.49|8.69|10.54|8.74|10.66|8.86|10.49|8.69|0
1669669500000|2022-11-28 21:05:00|10.53|8.73|10.31|8.51|10.56|8.76|10.24|8.44|0
1669669800000|2022-11-28 21:10:00|10.32|8.52|10.36|8.56|10.38|8.58|10.32|8.52|0
1669670100000|2022-11-28 21:15:00|10.46|8.46|10.45|8.45|10.47|8.47|10.42|8.42|0
1669670400000|2022-11-28 21:20:00|10.46|8.46|10.45|8.45|10.47|8.47|10.45|8.45|0
1669670700000|2022-11-28 21:25:00|10.44|8.44|10.44|8.44|10.45|8.45|10.42|8.42|0
1669671000000|2022-11-28 21:30:00|10.42|8.42|10.43|8.43|10.44|8.44|10.39|8.39|0
1669671300000|2022-11-28 21:35:00|10.45|8.45|10.43|8.43|10.46|8.46|10.41|8.41|0
1669671600000|2022-11-28 21:40:00|10.45|8.45|10.46|8.46|10.46|8.46|10.43|8.43|0
1669671900000|2022-11-28 21:45:00|10.47|8.47|10.49|8.49|10.49|8.49|10.46|8.46|0
1669672200000|2022-11-28 21:50:00|10.48|8.48|10.47|8.47|10.49|8.49|10.47|8.47|0
1669672500000|2022-11-28 21:55:00|10.46|8.46|10.41|8.41|10.46|8.46|10.41|8.41|0
1669672800000|2022-11-28 22:00:00|10.44|8.44|10.41|8.41|10.44|8.44|10.4|8.4|0
1669673100000|2022-11-28 22:05:00|10.4|8.4|10.41|8.41|10.41|8.41|10.39|8.39|0
1669673400000|2022-11-28 22:10:00|10.4|8.4|10.4|8.4|10.4|8.4|10.4|8.4|0
1669673700000|2022-11-28 22:15:00|10.39|8.39|10.42|8.42|10.43|8.43|10.39|8.39|0
1669674000000|2022-11-28 22:20:00|10.43|8.43|10.41|8.41|10.44|8.44|10.4|8.4|0
1669674300000|2022-11-28 22:25:00|10.4|8.4|10.39|8.39|10.43|8.43|10.38|8.38|0
1669674600000|2022-11-28 22:30:00|10.42|8.42|10.4|8.4|10.42|8.42|10.39|8.39|0
1669674900000|2022-11-28 22:35:00|10.41|8.41|10.41|8.41|10.41|8.41|10.39|8.39|0
1669675200000|2022-11-28 22:40:00|10.4|8.4|10.39|8.39|10.4|8.4|10.39|8.39|0
1669675500000|2022-11-28 22:45:00|10.4|8.4|10.37|8.37|10.4|8.4|10.37|8.37|0
1669675800000|2022-11-28 22:50:00|10.39|8.39|10.39|8.39|10.39|8.39|10.37|8.37|0
1669676100000|2022-11-28 22:55:00|10.38|8.38|10.41|8.41|10.41|8.41|10.38|8.38|0
1669676400000|2022-11-28 23:00:00|10.46|8.46|10.37|8.37|10.46|8.46|10.36|8.36|0
1669676700000|2022-11-28 23:05:00|10.38|8.38|10.38|8.38|10.41|8.41|10.37|8.37|0
1669677000000|2022-11-28 23:10:00|10.39|8.39|10.34|8.34|10.39|8.39|10.33|8.33|0
1669677300000|2022-11-28 23:15:00|10.33|8.33|10.41|8.41|10.43|8.43|10.32|8.32|0
1669677600000|2022-11-28 23:20:00|10.43|8.43|10.43|8.43|10.45|8.45|10.41|8.41|0
1669677900000|2022-11-28 23:25:00|10.44|8.44|10.41|8.41|10.45|8.45|10.34|8.34|0
1669678200000|2022-11-28 23:30:00|10.42|8.42|10.34|8.34|10.42|8.42|10.34|8.34|0
1669678500000|2022-11-28 23:35:00|10.35|8.35|10.38|8.38|10.39|8.39|10.34|8.34|0
1669678800000|2022-11-28 23:40:00|10.36|8.36|10.42|8.42|10.45|8.45|10.35|8.35|0
1669679100000|2022-11-28 23:45:00|10.41|8.41|10.38|8.38|10.44|8.44|10.35|8.35|0
1669679400000|2022-11-28 23:50:00|10.39|8.39|10.41|8.41|10.43|8.43|10.36|8.36|0
1669679700000|2022-11-28 23:55:00|10.4|8.4|10.4|8.4|10.43|8.43|10.39|8.39|0
1669680000000|2022-11-29 00:00:00|10.39|8.39|10.35|8.35|10.42|8.42|10.3|8.3|0
1669680300000|2022-11-29 00:05:00|10.36|8.36|10.35|8.35|10.41|8.41|10.34|8.34|0
1669680600000|2022-11-29 00:10:00|10.34|8.34|10.35|8.35|10.37|8.37|10.33|8.33|0
1669680900000|2022-11-29 00:15:00|10.34|8.34|10.4|8.4|10.41|8.41|10.33|8.33|0
1669681200000|2022-11-29 00:20:00|10.41|8.41|10.49|8.49|10.49|8.49|10.38|8.38|0
1669681500000|2022-11-29 00:25:00|10.48|8.48|10.5|8.5|10.53|8.53|10.48|8.48|0
1669681800000|2022-11-29 00:30:00|10.49|8.49|10.52|8.52|10.52|8.52|10.49|8.49|0
1669682100000|2022-11-29 00:35:00|10.53|8.53|10.54|8.54|10.56|8.56|10.52|8.52|0
1669682400000|2022-11-29 00:40:00|10.55|8.55|10.53|8.53|10.55|8.55|10.51|8.51|0
1669682700000|2022-11-29 00:45:00|10.51|8.51|10.51|8.51|10.54|8.54|10.5|8.5|0
1669683000000|2022-11-29 00:50:00|10.53|8.53|10.54|8.54|10.56|8.56|10.5|8.5|0
1669683300000|2022-11-29 00:55:00|10.55|8.55|10.5|8.5|10.56|8.56|10.49|8.49|0
1669683600000|2022-11-29 01:00:00|10.51|8.51|10.51|8.51|10.51|8.51|10.49|8.49|0
1669683900000|2022-11-29 01:05:00|10.5|8.5|10.55|8.55|10.55|8.55|10.5|8.5|0
1669684200000|2022-11-29 01:10:00|10.54|8.54|10.54|8.54|10.57|8.57|10.52|8.52|0
1669684500000|2022-11-29 01:15:00|10.56|8.56|10.49|8.49|10.56|8.56|10.48|8.48|0
1669684800000|2022-11-29 01:20:00|10.5|8.5|10.46|8.46|10.5|8.5|10.45|8.45|0
1669685100000|2022-11-29 01:25:00|10.49|8.49|10.47|8.47|10.51|8.51|10.47|8.47|0
1669685400000|2022-11-29 01:30:00|10.49|8.49|10.4|8.4|10.52|8.52|10.38|8.38|0
1669685700000|2022-11-29 01:35:00|10.41|8.41|10.44|8.44|10.46|8.46|10.38|8.38|0
1669686000000|2022-11-29 01:40:00|10.43|8.43|10.52|8.52|10.55|8.55|10.41|8.41|0
1669686300000|2022-11-29 01:45:00|10.53|8.53|10.54|8.54|10.59|8.59|10.53|8.53|0
1669686600000|2022-11-29 01:50:00|10.53|8.53|10.58|8.58|10.59|8.59|10.53|8.53|0
1669686900000|2022-11-29 01:55:00|10.57|8.57|10.6|8.6|10.62|8.62|10.56|8.56|0
1669687200000|2022-11-29 02:00:00|10.59|8.59|10.57|8.57|10.6|8.6|10.56|8.56|0
1669687500000|2022-11-29 02:05:00|10.58|8.58|10.6|8.6|10.6|8.6|10.58|8.58|0
1669687800000|2022-11-29 02:10:00|10.59|8.59|10.59|8.59|10.62|8.62|10.59|8.59|0
1669688100000|2022-11-29 02:15:00|10.58|8.58|10.58|8.58|10.6|8.6|10.55|8.55|0
1669688400000|2022-11-29 02:20:00|10.57|8.57|10.59|8.59|10.61|8.61|10.57|8.57|0
1669688700000|2022-11-29 02:25:00|10.6|8.6|10.6|8.6|10.61|8.61|10.58|8.58|0
1669689000000|2022-11-29 02:30:00|10.61|8.61|10.6|8.6|10.65|8.65|10.59|8.59|0
1669689300000|2022-11-29 02:35:00|10.61|8.61|10.6|8.6|10.61|8.61|10.59|8.59|0
1669689600000|2022-11-29 02:40:00|10.61|8.61|10.61|8.61|10.65|8.65|10.6|8.6|0
1669689900000|2022-11-29 02:45:00|10.62|8.62|10.59|8.59|10.62|8.62|10.56|8.56|0
1669690200000|2022-11-29 02:50:00|10.6|8.6|10.54|8.54|10.6|8.6|10.53|8.53|0
1669690500000|2022-11-29 02:55:00|10.53|8.53|10.54|8.54|10.56|8.56|10.53|8.53|0
1669690800000|2022-11-29 03:00:00|10.55|8.55|10.6|8.6|10.6|8.6|10.51|8.51|0
1669691100000|2022-11-29 03:05:00|10.59|8.59|10.62|8.62|10.62|8.62|10.59|8.59|0
1669691400000|2022-11-29 03:10:00|10.63|8.63|10.65|8.65|10.65|8.65|10.61|8.61|0
1669691700000|2022-11-29 03:15:00|10.66|8.66|10.72|8.72|10.73|8.73|10.66|8.66|0
1669692000000|2022-11-29 03:20:00|10.73|8.73|10.77|8.77|10.78|8.78|10.73|8.73|0
1669692300000|2022-11-29 03:25:00|10.78|8.78|10.81|8.81|10.82|8.82|10.78|8.78|0
1669692600000|2022-11-29 03:30:00|10.8|8.8|10.87|8.87|10.87|8.87|10.79|8.79|0
1669692900000|2022-11-29 03:35:00|10.85|8.85|10.77|8.77|10.85|8.85|10.74|8.74|0
1669693200000|2022-11-29 03:40:00|10.75|8.75|10.78|8.78|10.8|8.8|10.74|8.74|0
1669693500000|2022-11-29 03:45:00|10.79|8.79|10.85|8.85|10.85|8.85|10.79|8.79|0
1669693800000|2022-11-29 03:50:00|10.84|8.84|10.86|8.86|10.88|8.88|10.84|8.84|0
1669694100000|2022-11-29 03:55:00|10.88|8.88|10.86|8.86|10.88|8.88|10.84|8.84|0
1669694400000|2022-11-29 04:00:00|10.88|8.88|10.86|8.86|10.89|8.89|10.84|8.84|0
1669694700000|2022-11-29 04:05:00|10.88|8.88|10.86|8.86|10.89|8.89|10.84|8.84|0
1669695000000|2022-11-29 04:10:00|10.88|8.88|10.86|8.86|10.9|8.9|10.86|8.86|0
1669695300000|2022-11-29 04:15:00|10.88|8.88|10.85|8.85|10.89|8.89|10.85|8.85|0
1669695600000|2022-11-29 04:20:00|10.87|8.87|10.9|8.9|10.91|8.91|10.85|8.85|0
1669695900000|2022-11-29 04:25:00|10.89|8.89|10.92|8.92|10.95|8.95|10.89|8.89|0
1669696200000|2022-11-29 04:30:00|10.94|8.94|10.94|8.94|10.96|8.96|10.94|8.94|0
1669696500000|2022-11-29 04:35:00|10.95|8.95|10.95|8.95|10.97|8.97|10.94|8.94|0
1669696800000|2022-11-29 04:40:00|10.96|8.96|10.95|8.95|10.97|8.97|10.95|8.95|0
1669697100000|2022-11-29 04:45:00|10.96|8.96|10.93|8.93|10.96|8.96|10.93|8.93|0
1669697400000|2022-11-29 04:50:00|10.95|8.95|10.94|8.94|10.95|8.95|10.93|8.93|0
1669697700000|2022-11-29 04:55:00|10.93|8.93|10.92|8.92|10.96|8.96|10.92|8.92|0
1669698000000|2022-11-29 05:00:00|10.93|8.93|10.91|8.91|10.95|8.95|10.86|8.86|0
1669698300000|2022-11-29 05:05:00|10.9|8.9|10.93|8.93|10.93|8.93|10.88|8.88|0
1669698600000|2022-11-29 05:10:00|10.92|8.92|10.93|8.93|10.96|8.96|10.92|8.92|0
1669698900000|2022-11-29 05:15:00|10.91|8.91|10.94|8.94|10.96|8.96|10.91|8.91|0
1669699200000|2022-11-29 05:20:00|10.96|8.96|10.91|8.91|10.96|8.96|10.9|8.9|0
1669699500000|2022-11-29 05:25:00|10.89|8.89|10.93|8.93|10.94|8.94|10.89|8.89|0
1669699800000|2022-11-29 05:30:00|10.92|8.92|10.87|8.87|10.96|8.96|10.86|8.86|0
1669700100000|2022-11-29 05:35:00|10.86|8.86|10.83|8.83|10.88|8.88|10.83|8.83|0
1669700400000|2022-11-29 05:40:00|10.84|8.84|10.85|8.85|10.85|8.85|10.79|8.79|0
1669700700000|2022-11-29 05:45:00|10.86|8.86|10.88|8.88|10.89|8.89|10.85|8.85|0
1669701000000|2022-11-29 05:50:00|10.87|8.87|10.88|8.88|10.92|8.92|10.87|8.87|0
1669701300000|2022-11-29 05:55:00|10.87|8.87|10.89|8.89|10.9|8.9|10.87|8.87|0
1669701600000|2022-11-29 06:00:00|10.88|8.88|10.85|8.85|10.89|8.89|10.85|8.85|0
1669701900000|2022-11-29 06:05:00|10.84|8.84|10.85|8.85|10.87|8.87|10.82|8.82|0
1669702200000|2022-11-29 06:10:00|10.86|8.86|10.79|8.79|10.86|8.86|10.78|8.78|0
1669702500000|2022-11-29 06:15:00|10.8|8.8|10.74|8.74|10.81|8.81|10.73|8.73|0
1669702800000|2022-11-29 06:20:00|10.73|8.73|10.72|8.72|10.74|8.74|10.69|8.69|0
1669703100000|2022-11-29 06:25:00|10.7|8.7|10.75|8.75|10.78|8.78|10.7|8.7|0
1669703400000|2022-11-29 06:30:00|10.74|8.74|10.9|8.9|10.95|8.95|10.74|8.74|0
1669703700000|2022-11-29 06:35:00|10.91|8.91|10.96|8.96|11|9|10.89|8.89|0
1669704000000|2022-11-29 06:40:00|10.95|8.95|10.96|8.96|11.01|9.01|10.95|8.95|0
1669704300000|2022-11-29 06:45:00|10.97|8.97|10.9|8.9|10.99|8.99|10.89|8.89|0
1669704600000|2022-11-29 06:50:00|10.89|8.89|10.73|8.73|10.89|8.89|10.69|8.69|0
1669704900000|2022-11-29 06:55:00|10.74|8.74|10.81|8.81|10.81|8.81|10.73|8.73|0
1669705200000|2022-11-29 07:00:00|10.8|8.8|10.98|8.98|11.05|9.05|10.8|8.8|0
1669705500000|2022-11-29 07:05:00|11|9|10.95|8.95|11.05|9.05|10.93|8.93|0
1669705800000|2022-11-29 07:10:00|10.96|8.96|11.03|9.03|11.05|9.05|10.95|8.95|0
1669706100000|2022-11-29 07:15:00|11.06|9.06|10.84|8.84|11.17|9.17|10.82|8.82|0
1669706400000|2022-11-29 07:20:00|10.82|8.82|10.74|8.74|10.85|8.85|10.72|8.72|0
1669706700000|2022-11-29 07:25:00|10.73|8.73|10.77|8.77|10.79|8.79|10.71|8.71|0
1669707000000|2022-11-29 07:30:00|10.75|8.75|10.66|8.66|10.75|8.75|10.65|8.65|0
1669707300000|2022-11-29 07:35:00|10.65|8.65|10.69|8.69|10.7|8.7|10.64|8.64|0
1669707600000|2022-11-29 07:40:00|10.67|8.67|10.7|8.7|10.72|8.72|10.62|8.62|0
1669707900000|2022-11-29 07:45:00|10.71|8.71|10.76|8.76|10.78|8.78|10.7|8.7|0
1669708200000|2022-11-29 07:50:00|10.77|8.77|10.72|8.72|10.78|8.78|10.68|8.68|0
1669708500000|2022-11-29 07:55:00|10.71|8.71|10.74|8.74|10.76|8.76|10.7|8.7|0
1669708800000|2022-11-29 08:00:00|10.8|8.8|10.73|8.73|10.87|8.87|10.68|8.68|0
1669709100000|2022-11-29 08:05:00|10.62|8.82|10.68|8.88|10.72|8.92|10.56|8.76|0
1669709400000|2022-11-29 08:10:00|10.69|8.89|10.52|8.72|10.72|8.92|10.51|8.71|0
1669709700000|2022-11-29 08:15:00|10.53|8.73|10.72|8.92|10.72|8.92|10.53|8.73|0
1669710000000|2022-11-29 08:20:00|10.73|8.93|10.73|8.93|10.81|9.01|10.71|8.91|0
1669710300000|2022-11-29 08:25:00|10.69|8.89|10.75|8.95|10.75|8.95|10.61|8.81|0
1669710600000|2022-11-29 08:30:00|10.74|8.94|10.87|9.07|10.88|9.08|10.69|8.89|0
1669710900000|2022-11-29 08:35:00|10.86|9.06|10.88|9.08|10.9|9.1|10.84|9.04|0
1669711200000|2022-11-29 08:40:00|10.89|9.09|10.8|9|10.9|9.1|10.8|9|0
1669711500000|2022-11-29 08:45:00|10.81|9.01|10.88|9.08|10.9|9.1|10.8|9|0
1669711800000|2022-11-29 08:50:00|10.89|9.09|10.72|8.92|10.9|9.1|10.72|8.92|0
1669712100000|2022-11-29 08:55:00|10.7|8.9|10.76|8.96|10.79|8.99|10.67|8.87|0
1669712400000|2022-11-29 09:00:00|10.75|8.95|10.7|8.9|10.85|9.05|10.67|8.87|0
1669712700000|2022-11-29 09:05:00|10.71|8.91|10.53|8.73|10.75|8.95|10.53|8.73|0
1669713000000|2022-11-29 09:10:00|10.54|8.74|10.52|8.72|10.63|8.83|10.52|8.72|0
1669713300000|2022-11-29 09:15:00|10.53|8.73|10.53|8.73|10.61|8.81|10.52|8.72|0
1669713600000|2022-11-29 09:20:00|10.52|8.72|10.49|8.69|10.61|8.81|10.49|8.69|0
1669713900000|2022-11-29 09:25:00|10.5|8.7|10.5|8.7|10.55|8.75|10.48|8.68|0
1669714200000|2022-11-29 09:30:00|10.53|8.73|10.39|8.59|10.56|8.76|10.37|8.57|0
1669714500000|2022-11-29 09:35:00|10.38|8.58|10.35|8.55|10.45|8.65|10.35|8.55|0
1669714800000|2022-11-29 09:40:00|10.36|8.56|10.3|8.5|10.36|8.56|10.24|8.44|0
1669715100000|2022-11-29 09:45:00|10.28|8.48|10.17|8.37|10.36|8.56|10.17|8.37|0
1669715400000|2022-11-29 09:50:00|10.18|8.38|10.24|8.44|10.24|8.44|10.12|8.32|0
1669715700000|2022-11-29 09:55:00|10.25|8.45|10.27|8.47|10.3|8.5|10.24|8.44|0
1669716000000|2022-11-29 10:00:00|10.28|8.48|10.32|8.52|10.36|8.56|10.26|8.46|0
1669716300000|2022-11-29 10:05:00|10.34|8.54|10.31|8.51|10.34|8.54|10.22|8.42|0
1669716600000|2022-11-29 10:10:00|10.32|8.52|10.44|8.64|10.46|8.66|10.31|8.51|0
1669716900000|2022-11-29 10:15:00|10.45|8.65|10.46|8.66|10.47|8.67|10.43|8.63|0
1669717200000|2022-11-29 10:20:00|10.45|8.65|10.5|8.7|10.55|8.75|10.45|8.65|0
1669717500000|2022-11-29 10:25:00|10.51|8.71|10.47|8.67|10.51|8.71|10.45|8.65|0
1669717800000|2022-11-29 10:30:00|10.49|8.69|10.53|8.73|10.57|8.77|10.49|8.69|0
1669718100000|2022-11-29 10:35:00|10.55|8.75|10.57|8.77|10.61|8.81|10.53|8.73|0
1669718400000|2022-11-29 10:40:00|10.58|8.78|10.52|8.72|10.58|8.78|10.51|8.71|0
1669718700000|2022-11-29 10:45:00|10.53|8.73|10.51|8.71|10.58|8.78|10.48|8.68|0
1669719000000|2022-11-29 10:50:00|10.52|8.72|10.41|8.61|10.53|8.73|10.39|8.59|0
1669719300000|2022-11-29 10:55:00|10.42|8.62|10.35|8.55|10.42|8.62|10.34|8.54|0
1669719600000|2022-11-29 11:00:00|10.36|8.56|10.36|8.56|10.46|8.66|10.34|8.54|0
1669719900000|2022-11-29 11:05:00|10.37|8.57|10.28|8.48|10.37|8.57|10.27|8.47|0
1669720200000|2022-11-29 11:10:00|10.27|8.47|10.3|8.5|10.31|8.51|10.19|8.39|0
1669720500000|2022-11-29 11:15:00|10.31|8.51|10.25|8.45|10.34|8.54|10.24|8.44|0
1669720800000|2022-11-29 11:20:00|10.26|8.46|10.34|8.54|10.38|8.58|10.26|8.46|0
1669721100000|2022-11-29 11:25:00|10.32|8.52|10.41|8.61|10.41|8.61|10.32|8.52|0
1669721400000|2022-11-29 11:30:00|10.4|8.6|10.42|8.62|10.48|8.68|10.4|8.6|0
1669721700000|2022-11-29 11:35:00|10.43|8.63|10.36|8.56|10.49|8.69|10.35|8.55|0
1669722000000|2022-11-29 11:40:00|10.37|8.57|10.38|8.58|10.38|8.58|10.29|8.49|0
1669722300000|2022-11-29 11:45:00|10.37|8.57|10.36|8.56|10.38|8.58|10.32|8.52|0
1669722600000|2022-11-29 11:50:00|10.37|8.57|10.47|8.67|10.48|8.68|10.37|8.57|0
1669722900000|2022-11-29 11:55:00|10.48|8.68|10.57|8.77|10.57|8.77|10.47|8.67|0
1669723200000|2022-11-29 12:00:00|10.54|8.74|10.5|8.7|10.54|8.74|10.47|8.67|0
1669723500000|2022-11-29 12:05:00|10.49|8.69|10.46|8.66|10.53|8.73|10.45|8.65|0
1669723800000|2022-11-29 12:10:00|10.48|8.68|10.48|8.68|10.54|8.74|10.46|8.66|0
1669724100000|2022-11-29 12:15:00|10.47|8.67|10.52|8.72|10.52|8.72|10.46|8.66|0
1669724400000|2022-11-29 12:20:00|10.54|8.74|10.52|8.72|10.55|8.75|10.5|8.7|0
1669724700000|2022-11-29 12:25:00|10.51|8.71|10.44|8.64|10.57|8.77|10.43|8.63|0
1669725000000|2022-11-29 12:30:00|10.45|8.65|10.43|8.63|10.48|8.68|10.4|8.6|0
1669725300000|2022-11-29 12:35:00|10.42|8.62|10.34|8.54|10.43|8.63|10.33|8.53|0
1669725600000|2022-11-29 12:40:00|10.35|8.55|10.27|8.47|10.39|8.59|10.27|8.47|0
1669725900000|2022-11-29 12:45:00|10.28|8.48|10.34|8.54|10.35|8.55|10.21|8.41|0
1669726200000|2022-11-29 12:50:00|10.35|8.55|10.42|8.62|10.44|8.64|10.34|8.54|0
1669726500000|2022-11-29 12:55:00|10.44|8.64|10.48|8.68|10.51|8.71|10.41|8.61|0
1669726800000|2022-11-29 13:00:00|10.5|8.7|10.39|8.59|10.5|8.7|10.38|8.58|0
1669727100000|2022-11-29 13:05:00|10.4|8.6|10.28|8.48|10.41|8.61|10.24|8.44|0
1669727400000|2022-11-29 13:10:00|10.29|8.49|9.97|8.17|10.3|8.5|9.89|8.09|0
1669727700000|2022-11-29 13:15:00|9.94|8.14|10.22|8.42|10.24|8.44|9.9|8.1|0
1669728000000|2022-11-29 13:20:00|10.24|8.44|10.37|8.57|10.38|8.58|10.24|8.44|0
1669728300000|2022-11-29 13:25:00|10.36|8.56|10.22|8.42|10.36|8.56|10.22|8.42|0
1669728600000|2022-11-29 13:30:00|10.23|8.43|10.18|8.38|10.27|8.47|10.1|8.3|0
1669728900000|2022-11-29 13:35:00|10.19|8.39|10.08|8.28|10.34|8.54|9.99|8.19|0
1669729200000|2022-11-29 13:40:00|10.07|8.27|10.08|8.28|10.1|8.3|9.98|8.18|0
1669729500000|2022-11-29 13:45:00|10.07|8.27|10.02|8.22|10.12|8.32|10|8.2|0
1669729800000|2022-11-29 13:50:00|10.03|8.23|9.93|8.13|10.04|8.24|9.91|8.11|0
1669730100000|2022-11-29 13:55:00|9.94|8.14|10.17|8.37|10.18|8.38|9.92|8.12|0
1669730400000|2022-11-29 14:00:00|10.15|8.35|10.22|8.42|10.28|8.48|10.13|8.33|0
1669730700000|2022-11-29 14:05:00|10.24|8.44|10.26|8.46|10.31|8.51|10.17|8.37|0
1669731000000|2022-11-29 14:10:00|10.24|8.44|10.28|8.48|10.3|8.5|10.2|8.4|0
1669731300000|2022-11-29 14:15:00|10.27|8.47|10.12|8.32|10.27|8.47|10.07|8.27|0
1669731600000|2022-11-29 14:20:00|10.13|8.33|10.14|8.34|10.15|8.35|10.05|8.25|0
1669731900000|2022-11-29 14:25:00|10.12|8.32|9.99|8.19|10.18|8.38|9.97|8.17|0
1669732200000|2022-11-29 14:30:00|10.01|8.21|10.25|8.45|10.26|8.46|9.84|8.04|0
1669732500000|2022-11-29 14:35:00|10.23|8.43|10.02|8.22|10.23|8.43|9.98|8.18|0
1669732800000|2022-11-29 14:40:00|10.01|8.21|9.84|8.04|10.23|8.43|9.76|7.96|0
1669733100000|2022-11-29 14:45:00|9.83|8.03|9.85|8.05|9.91|8.11|9.74|7.94|0
1669733400000|2022-11-29 14:50:00|9.84|8.04|9.8|8|9.89|8.09|9.74|7.94|0
1669733700000|2022-11-29 14:55:00|9.77|7.97|10.09|8.29|10.13|8.33|9.65|7.85|0
1669734000000|2022-11-29 15:00:00|10.1|8.3|10.14|8.34|10.34|8.54|10.07|8.27|0
1669734300000|2022-11-29 15:05:00|10.18|8.38|10.14|8.34|10.38|8.58|10.03|8.23|0
1669734600000|2022-11-29 15:10:00|10.16|8.36|9.95|8.15|10.21|8.41|9.82|8.02|0
1669734900000|2022-11-29 15:15:00|9.94|8.14|10.22|8.42|10.3|8.5|9.94|8.14|0
1669735200000|2022-11-29 15:20:00|10.24|8.44|10.28|8.48|10.35|8.55|10.16|8.36|0
1669735500000|2022-11-29 15:25:00|10.29|8.49|10.58|8.78|10.58|8.78|10.23|8.43|0
1669735800000|2022-11-29 15:30:00|10.59|8.79|10|8.2|10.7|8.9|9.75|7.95|0
1669736100000|2022-11-29 15:35:00|9.99|8.19|10|8.2|10.04|8.24|9.91|8.11|0
1669736400000|2022-11-29 15:40:00|9.99|8.19|9.93|8.13|10.06|8.26|9.88|8.08|0
1669736700000|2022-11-29 15:45:00|9.94|8.14|10.02|8.22|10.07|8.27|9.91|8.11|0
1669737000000|2022-11-29 15:50:00|10|8.2|9.76|7.96|10.08|8.28|9.73|7.93|0
1669737300000|2022-11-29 15:55:00|9.72|7.92|9.76|7.96|9.91|8.11|9.72|7.92|0
1669737600000|2022-11-29 16:00:00|9.75|7.95|9.28|7.48|9.84|8.04|9.18|7.38|0
1669737900000|2022-11-29 16:05:00|9.29|7.49|8.88|7.08|9.31|7.51|8.88|7.08|0
1669738200000|2022-11-29 16:10:00|8.87|7.07|8.93|7.13|9.02|7.22|8.78|6.98|0
1669738500000|2022-11-29 16:15:00|8.92|7.12|8.81|7.01|9.19|7.39|8.78|6.98|0
1669738800000|2022-11-29 16:20:00|8.8|7|8.9|7.1|8.95|7.15|8.71|6.91|0
1669739100000|2022-11-29 16:25:00|8.89|7.09|8.86|7.06|8.98|7.18|8.79|6.99|0
1669739400000|2022-11-29 16:30:00|8.88|7.08|9.05|7.25|9.1|7.3|8.79|6.99|0
1669739700000|2022-11-29 16:35:00|9.04|7.24|9.09|7.29|9.09|7.29|8.93|7.13|0
1669740000000|2022-11-29 16:40:00|9.07|7.27|9.02|7.22|9.09|7.29|8.96|7.16|0
1669740300000|2022-11-29 16:45:00|9.03|7.23|9.1|7.3|9.14|7.34|8.97|7.17|0
1669740600000|2022-11-29 16:50:00|9.11|7.31|9.13|7.33|9.17|7.37|8.98|7.18|0
1669740900000|2022-11-29 16:55:00|9.15|7.35|9.27|7.47|9.27|7.47|9.13|7.33|0
1669741200000|2022-11-29 17:00:00|9.26|7.46|9.18|7.38|9.27|7.47|9.11|7.31|0
1669741500000|2022-11-29 17:05:00|9.16|7.36|9.24|7.44|9.31|7.51|9.14|7.34|0
1669741800000|2022-11-29 17:10:00|9.23|7.43|9.18|7.38|9.24|7.44|9.07|7.27|0
1669742100000|2022-11-29 17:15:00|9.19|7.39|9.27|7.47|9.28|7.48|9.07|7.27|0
1669742400000|2022-11-29 17:20:00|9.28|7.48|9.09|7.29|9.28|7.48|9.09|7.29|0
1669742700000|2022-11-29 17:25:00|9.08|7.28|9.11|7.31|9.22|7.42|9.04|7.24|0
1669743000000|2022-11-29 17:30:00|9.12|7.32|9.17|7.37|9.22|7.42|9.1|7.3|0
1669743300000|2022-11-29 17:35:00|9.2|7.4|9.42|7.62|9.51|7.71|9.12|7.32|0
1669743600000|2022-11-29 17:40:00|9.41|7.61|9.47|7.67|9.54|7.74|9.41|7.61|0
1669743900000|2022-11-29 17:45:00|9.48|7.68|9.42|7.62|9.5|7.7|9.33|7.53|0
1669744200000|2022-11-29 17:50:00|9.43|7.63|9.39|7.59|9.51|7.71|9.38|7.58|0
1669744500000|2022-11-29 17:55:00|9.4|7.6|9.4|7.6|9.48|7.68|9.37|7.57|0
1669744800000|2022-11-29 18:00:00|9.39|7.59|9.27|7.47|9.41|7.61|9.23|7.43|0
1669745100000|2022-11-29 18:05:00|9.26|7.46|9.24|7.44|9.38|7.58|9.24|7.44|0
1669745400000|2022-11-29 18:10:00|9.25|7.45|9.45|7.65|9.45|7.65|9.21|7.41|0
1669745700000|2022-11-29 18:15:00|9.41|7.61|9.2|7.4|9.45|7.65|9.15|7.35|0
1669746000000|2022-11-29 18:20:00|9.19|7.39|9.17|7.37|9.2|7.4|9.09|7.29|0
1669746300000|2022-11-29 18:25:00|9.16|7.36|8.98|7.18|9.16|7.36|8.98|7.18|0
1669746600000|2022-11-29 18:30:00|8.99|7.19|9.07|7.27|9.11|7.31|8.96|7.16|0
1669746900000|2022-11-29 18:35:00|9.08|7.28|9.19|7.39|9.23|7.43|9.07|7.27|0
1669747200000|2022-11-29 18:40:00|9.2|7.4|9.23|7.43|9.27|7.47|9.17|7.37|0
1669747500000|2022-11-29 18:45:00|9.24|7.44|9.23|7.43|9.31|7.51|9.23|7.43|0
1669747800000|2022-11-29 18:50:00|9.22|7.42|9.3|7.5|9.31|7.51|9.17|7.37|0
1669748100000|2022-11-29 18:55:00|9.32|7.52|9.43|7.63|9.44|7.64|9.3|7.5|0
1669748400000|2022-11-29 19:00:00|9.44|7.64|9.82|8.02|9.88|8.08|9.44|7.64|0
1669748700000|2022-11-29 19:05:00|9.83|8.03|9.73|7.93|9.85|8.05|9.7|7.9|0
1669749000000|2022-11-29 19:10:00|9.74|7.94|9.71|7.91|9.79|7.99|9.64|7.84|0
1669749300000|2022-11-29 19:15:00|9.7|7.9|9.64|7.84|9.75|7.95|9.64|7.84|0
1669749600000|2022-11-29 19:20:00|9.65|7.85|9.45|7.65|9.67|7.87|9.45|7.65|0
1669749900000|2022-11-29 19:25:00|9.46|7.66|9.31|7.51|9.49|7.69|9.28|7.48|0
1669750200000|2022-11-29 19:30:00|9.32|7.52|9.27|7.47|9.34|7.54|9.19|7.39|0
1669750500000|2022-11-29 19:35:00|9.26|7.46|9.26|7.46|9.35|7.55|9.13|7.33|0
1669750800000|2022-11-29 19:40:00|9.27|7.47|9.12|7.32|9.31|7.51|9.08|7.28|0
1669751100000|2022-11-29 19:45:00|9.13|7.33|9.12|7.32|9.15|7.35|9.08|7.28|0
1669751400000|2022-11-29 19:50:00|9.13|7.33|9.14|7.34|9.25|7.45|9.12|7.32|0
1669751700000|2022-11-29 19:55:00|9.15|7.35|9.3|7.5|9.3|7.5|9.15|7.35|0
1669752000000|2022-11-29 20:00:00|9.29|7.49|9.21|7.41|9.37|7.57|9.18|7.38|0
1669752300000|2022-11-29 20:05:00|9.2|7.4|9.46|7.66|9.49|7.69|9.2|7.4|0
1669752600000|2022-11-29 20:10:00|9.47|7.67|9.45|7.65|9.47|7.67|9.36|7.56|0
1669752900000|2022-11-29 20:15:00|9.46|7.66|9.4|7.6|9.5|7.7|9.37|7.57|0
1669753200000|2022-11-29 20:20:00|9.39|7.59|9.31|7.51|9.54|7.74|9.28|7.48|0
1669753500000|2022-11-29 20:25:00|9.33|7.53|9.38|7.58|9.46|7.66|9.28|7.48|0
1669753800000|2022-11-29 20:30:00|9.39|7.59|9.58|7.78|9.6|7.8|9.33|7.53|0
1669754100000|2022-11-29 20:35:00|9.59|7.79|9.44|7.64|9.63|7.83|9.38|7.58|0
1669754400000|2022-11-29 20:40:00|9.43|7.63|9.45|7.65|9.62|7.82|9.42|7.62|0
1669754700000|2022-11-29 20:45:00|9.43|7.63|9.5|7.7|9.5|7.7|9.32|7.52|0
1669755000000|2022-11-29 20:50:00|9.52|7.72|9.4|7.6|9.59|7.79|9.33|7.53|0
1669755300000|2022-11-29 20:55:00|9.39|7.59|9.54|7.74|9.64|7.84|9.39|7.59|0
1669755600000|2022-11-29 21:00:00|9.53|7.73|9.57|7.77|9.59|7.79|9.5|7.7|0
1669755900000|2022-11-29 21:05:00|9.59|7.79|9.41|7.61|9.59|7.79|9.41|7.61|0
1669756200000|2022-11-29 21:10:00|9.42|7.62|9.39|7.59|9.46|7.66|9.39|7.59|0
1669756500000|2022-11-29 21:15:00|9.51|7.51|9.56|7.56|9.57|7.57|9.51|7.51|0
1669756800000|2022-11-29 21:20:00|9.57|7.57|9.55|7.55|9.57|7.57|9.55|7.55|0
1669757100000|2022-11-29 21:25:00|9.56|7.56|9.57|7.57|9.57|7.57|9.55|7.55|0
1669757400000|2022-11-29 21:30:00|9.58|7.58|9.63|7.63|9.63|7.63|9.58|7.58|0
1669757700000|2022-11-29 21:35:00|9.65|7.65|9.66|7.66|9.67|7.67|9.65|7.65|0
1669758000000|2022-11-29 21:40:00|9.68|7.68|9.69|7.69|9.71|7.71|9.66|7.66|0
1669758300000|2022-11-29 21:45:00|9.68|7.68|9.69|7.69|9.69|7.69|9.68|7.68|0
1669758600000|2022-11-29 21:50:00|9.68|7.68|9.68|7.68|9.68|7.68|9.67|7.67|0
1669758900000|2022-11-29 21:55:00|9.69|7.69|9.66|7.66|9.7|7.7|9.66|7.66|0
1669759200000|2022-11-29 22:00:00|9.67|7.67|9.67|7.67|9.7|7.7|9.66|7.66|0
1669759500000|2022-11-29 22:05:00|9.66|7.66|9.64|7.64|9.67|7.67|9.63|7.63|0
1669759800000|2022-11-29 22:10:00|9.65|7.65|9.66|7.66|9.68|7.68|9.65|7.65|0
1669760100000|2022-11-29 22:15:00|9.67|7.67|9.66|7.66|9.67|7.67|9.66|7.66|0
1669760400000|2022-11-29 22:20:00|9.67|7.67|9.66|7.66|9.67|7.67|9.66|7.66|0
1669760700000|2022-11-29 22:25:00|9.67|7.67|9.68|7.68|9.7|7.7|9.66|7.66|0
1669761000000|2022-11-29 22:30:00|9.66|7.66|9.66|7.66|9.68|7.68|9.66|7.66|0
1669761300000|2022-11-29 22:35:00|9.67|7.67|9.67|7.67|9.67|7.67|9.66|7.66|0
1669761600000|2022-11-29 22:40:00|9.66|7.66|9.65|7.65|9.67|7.67|9.65|7.65|0
1669761900000|2022-11-29 22:45:00|9.66|7.66|9.65|7.65|9.66|7.66|9.65|7.65|0
1669762500000|2022-11-29 22:55:00|9.66|7.66|9.66|7.66|9.66|7.66|9.66|7.66|0
1669762800000|2022-11-29 23:00:00|9.63|7.63|9.64|7.64|9.67|7.67|9.59|7.59|0
1669763100000|2022-11-29 23:05:00|9.63|7.63|9.63|7.63|9.63|7.63|9.59|7.59|0
1669763400000|2022-11-29 23:10:00|9.64|7.64|9.57|7.57|9.64|7.64|9.55|7.55|0
1669763700000|2022-11-29 23:15:00|9.58|7.58|9.54|7.54|9.6|7.6|9.51|7.51|0
1669764000000|2022-11-29 23:20:00|9.55|7.55|9.53|7.53|9.55|7.55|9.53|7.53|0
1669764300000|2022-11-29 23:25:00|9.54|7.54|9.51|7.51|9.54|7.54|9.49|7.49|0
1669764600000|2022-11-29 23:30:00|9.52|7.52|9.47|7.47|9.52|7.52|9.46|7.46|0
1669764900000|2022-11-29 23:35:00|9.46|7.46|9.48|7.48|9.52|7.52|9.45|7.45|0
1669765200000|2022-11-29 23:40:00|9.47|7.47|9.47|7.47|9.48|7.48|9.46|7.46|0
1669765500000|2022-11-29 23:45:00|9.48|7.48|9.49|7.49|9.52|7.52|9.47|7.47|0
1669765800000|2022-11-29 23:50:00|9.48|7.48|9.44|7.44|9.51|7.51|9.43|7.43|0
1669766100000|2022-11-29 23:55:00|9.45|7.45|9.48|7.48|9.48|7.48|9.42|7.42|0
1669766400000|2022-11-30 00:00:00|9.49|7.49|9.52|7.52|9.55|7.55|9.46|7.46|0
1669766700000|2022-11-30 00:05:00|9.5|7.5|9.51|7.51|9.53|7.53|9.5|7.5|0
1669767000000|2022-11-30 00:10:00|9.5|7.5|9.51|7.51|9.54|7.54|9.5|7.5|0
1669767300000|2022-11-30 00:15:00|9.5|7.5|9.54|7.54|9.55|7.55|9.45|7.45|0
1669767600000|2022-11-30 00:20:00|9.53|7.53|9.58|7.58|9.59|7.59|9.53|7.53|0
1669767900000|2022-11-30 00:25:00|9.57|7.57|9.54|7.54|9.6|7.6|9.54|7.54|0
1669768200000|2022-11-30 00:30:00|9.55|7.55|9.61|7.61|9.62|7.62|9.54|7.54|0
1669768500000|2022-11-30 00:35:00|9.6|7.6|9.65|7.65|9.66|7.66|9.6|7.6|0
1669768800000|2022-11-30 00:40:00|9.66|7.66|9.7|7.7|9.71|7.71|9.65|7.65|0
1669769100000|2022-11-30 00:45:00|9.71|7.71|9.68|7.68|9.76|7.76|9.68|7.68|0
1669769400000|2022-11-30 00:50:00|9.69|7.69|9.67|7.67|9.71|7.71|9.66|7.66|0
1669769700000|2022-11-30 00:55:00|9.68|7.68|9.71|7.71|9.72|7.72|9.64|7.64|0
1669770000000|2022-11-30 01:00:00|9.72|7.72|9.79|7.79|9.82|7.82|9.72|7.72|0
1669770300000|2022-11-30 01:05:00|9.81|7.81|9.74|7.74|9.82|7.82|9.72|7.72|0
1669770600000|2022-11-30 01:10:00|9.73|7.73|9.79|7.79|9.81|7.81|9.71|7.71|0
1669770900000|2022-11-30 01:15:00|9.8|7.8|9.69|7.69|9.8|7.8|9.68|7.68|0
1669771200000|2022-11-30 01:20:00|9.68|7.68|9.73|7.73|9.73|7.73|9.66|7.66|0
1669771500000|2022-11-30 01:25:00|9.74|7.74|9.72|7.72|9.74|7.74|9.66|7.66|0
1669771800000|2022-11-30 01:30:00|9.71|7.71|9.81|7.81|9.81|7.81|9.68|7.68|0
1669772100000|2022-11-30 01:35:00|9.8|7.8|9.82|7.82|9.84|7.84|9.75|7.75|0
1669772400000|2022-11-30 01:40:00|9.83|7.83|9.87|7.87|9.89|7.89|9.82|7.82|0
1669772700000|2022-11-30 01:45:00|9.88|7.88|9.87|7.87|9.88|7.88|9.81|7.81|0
1669773000000|2022-11-30 01:50:00|9.88|7.88|9.82|7.82|9.88|7.88|9.81|7.81|0
1669773300000|2022-11-30 01:55:00|9.83|7.83|9.77|7.77|9.84|7.84|9.76|7.76|0
1669773600000|2022-11-30 02:00:00|9.76|7.76|9.77|7.77|9.79|7.79|9.72|7.72|0
1669773900000|2022-11-30 02:05:00|9.76|7.76|9.76|7.76|9.78|7.78|9.75|7.75|0
1669774200000|2022-11-30 02:10:00|9.75|7.75|9.75|7.75|9.76|7.76|9.71|7.71|0
1669774500000|2022-11-30 02:15:00|9.74|7.74|9.7|7.7|9.75|7.75|9.7|7.7|0
1669774800000|2022-11-30 02:20:00|9.72|7.72|9.76|7.76|9.77|7.77|9.72|7.72|0
1669775100000|2022-11-30 02:25:00|9.75|7.75|9.74|7.74|9.76|7.76|9.74|7.74|0
1669775400000|2022-11-30 02:30:00|9.73|7.73|9.76|7.76|9.78|7.78|9.73|7.73|0
1669775700000|2022-11-30 02:35:00|9.77|7.77|9.74|7.74|9.78|7.78|9.73|7.73|0
1669776000000|2022-11-30 02:40:00|9.73|7.73|9.77|7.77|9.78|7.78|9.7|7.7|0
1669776300000|2022-11-30 02:45:00|9.78|7.78|9.76|7.76|9.78|7.78|9.74|7.74|0
1669776600000|2022-11-30 02:50:00|9.77|7.77|9.79|7.79|9.79|7.79|9.75|7.75|0
1669776900000|2022-11-30 02:55:00|9.8|7.8|9.78|7.78|9.8|7.8|9.77|7.77|0
1669777200000|2022-11-30 03:00:00|9.79|7.79|9.79|7.79|9.83|7.83|9.78|7.78|0
1669777500000|2022-11-30 03:05:00|9.78|7.78|9.78|7.78|9.79|7.79|9.76|7.76|0
1669777800000|2022-11-30 03:10:00|9.79|7.79|9.78|7.78|9.79|7.79|9.76|7.76|0
1669778100000|2022-11-30 03:15:00|9.77|7.77|9.73|7.73|9.77|7.77|9.71|7.71|0
1669778400000|2022-11-30 03:20:00|9.75|7.75|9.76|7.76|9.76|7.76|9.72|7.72|0
1669778700000|2022-11-30 03:25:00|9.77|7.77|9.73|7.73|9.77|7.77|9.72|7.72|0
1669779000000|2022-11-30 03:30:00|9.74|7.74|9.76|7.76|9.76|7.76|9.73|7.73|0
1669779300000|2022-11-30 03:35:00|9.77|7.77|9.79|7.79|9.79|7.79|9.74|7.74|0
1669779600000|2022-11-30 03:40:00|9.78|7.78|9.78|7.78|9.8|7.8|9.75|7.75|0
1669779900000|2022-11-30 03:45:00|9.79|7.79|9.77|7.77|9.8|7.8|9.77|7.77|0
1669780200000|2022-11-30 03:50:00|9.78|7.78|9.82|7.82|9.83|7.83|9.77|7.77|0
1669780500000|2022-11-30 03:55:00|9.81|7.81|9.82|7.82|9.82|7.82|9.8|7.8|0
1669780800000|2022-11-30 04:00:00|9.83|7.83|9.85|7.85|9.88|7.88|9.82|7.82|0
1669781100000|2022-11-30 04:05:00|9.86|7.86|9.81|7.81|9.87|7.87|9.81|7.81|0
1669781400000|2022-11-30 04:10:00|9.82|7.82|9.88|7.88|9.88|7.88|9.81|7.81|0
1669781700000|2022-11-30 04:15:00|9.87|7.87|9.92|7.92|9.93|7.93|9.87|7.87|0
1669782000000|2022-11-30 04:20:00|9.93|7.93|9.93|7.93|9.93|7.93|9.91|7.91|0
1669782300000|2022-11-30 04:25:00|9.92|7.92|9.91|7.91|9.93|7.93|9.9|7.9|0
1669782600000|2022-11-30 04:30:00|9.9|7.9|9.87|7.87|9.91|7.91|9.86|7.86|0
1669782900000|2022-11-30 04:35:00|9.89|7.89|9.92|7.92|9.92|7.92|9.87|7.87|0
1669783200000|2022-11-30 04:40:00|9.91|7.91|9.87|7.87|9.91|7.91|9.86|7.86|0
1669783500000|2022-11-30 04:45:00|9.88|7.88|9.86|7.86|9.89|7.89|9.86|7.86|0
1669783800000|2022-11-30 04:50:00|9.87|7.87|9.85|7.85|9.87|7.87|9.83|7.83|0
1669784100000|2022-11-30 04:55:00|9.86|7.86|9.87|7.87|9.87|7.87|9.85|7.85|0
1669784400000|2022-11-30 05:00:00|9.86|7.86|9.84|7.84|9.87|7.87|9.82|7.82|0
1669784700000|2022-11-30 05:05:00|9.85|7.85|9.92|7.92|9.94|7.94|9.85|7.85|0
1669785000000|2022-11-30 05:10:00|9.93|7.93|9.92|7.92|9.93|7.93|9.91|7.91|0
1669785300000|2022-11-30 05:15:00|9.93|7.93|9.94|7.94|9.94|7.94|9.92|7.92|0
1669785600000|2022-11-30 05:20:00|9.95|7.95|9.94|7.94|9.95|7.95|9.92|7.92|0
1669785900000|2022-11-30 05:25:00|9.95|7.95|9.94|7.94|9.96|7.96|9.93|7.93|0
1669786200000|2022-11-30 05:30:00|9.93|7.93|9.9|7.9|9.95|7.95|9.88|7.88|0
1669786500000|2022-11-30 05:35:00|9.91|7.91|9.84|7.84|9.92|7.92|9.84|7.84|0
1669786800000|2022-11-30 05:40:00|9.85|7.85|9.86|7.86|9.9|7.9|9.85|7.85|0
1669787100000|2022-11-30 05:45:00|9.85|7.85|9.87|7.87|9.87|7.87|9.83|7.83|0
1669787400000|2022-11-30 05:50:00|9.88|7.88|9.87|7.87|9.91|7.91|9.87|7.87|0
1669787700000|2022-11-30 05:55:00|9.86|7.86|9.77|7.77|9.87|7.87|9.77|7.77|0
1669788000000|2022-11-30 06:00:00|9.78|7.78|9.77|7.77|9.82|7.82|9.75|7.75|0
1669788300000|2022-11-30 06:05:00|9.78|7.78|9.81|7.81|9.87|7.87|9.78|7.78|0
1669788600000|2022-11-30 06:10:00|9.8|7.8|9.84|7.84|9.88|7.88|9.79|7.79|0
1669788900000|2022-11-30 06:15:00|9.86|7.86|9.88|7.88|9.89|7.89|9.82|7.82|0
1669789200000|2022-11-30 06:20:00|9.89|7.89|9.88|7.88|9.91|7.91|9.87|7.87|0
1669789500000|2022-11-30 06:25:00|9.89|7.89|9.8|7.8|9.89|7.89|9.8|7.8|0
1669789800000|2022-11-30 06:30:00|9.81|7.81|9.86|7.86|9.87|7.87|9.8|7.8|0
1669790100000|2022-11-30 06:35:00|9.85|7.85|9.81|7.81|9.86|7.86|9.79|7.79|0
1669790400000|2022-11-30 06:40:00|9.8|7.8|9.78|7.78|9.82|7.82|9.76|7.76|0
1669790700000|2022-11-30 06:45:00|9.77|7.77|9.76|7.76|9.8|7.8|9.76|7.76|0
1669791000000|2022-11-30 06:50:00|9.75|7.75|9.77|7.77|9.78|7.78|9.75|7.75|0
1669791300000|2022-11-30 06:55:00|9.78|7.78|9.83|7.83|9.83|7.83|9.77|7.77|0
1669791600000|2022-11-30 07:00:00|9.82|7.82|9.84|7.84|9.85|7.85|9.81|7.81|0
1669791900000|2022-11-30 07:05:00|9.85|7.85|9.88|7.88|9.88|7.88|9.82|7.82|0
1669792200000|2022-11-30 07:10:00|9.9|7.9|9.96|7.96|9.98|7.98|9.85|7.85|0
1669792500000|2022-11-30 07:15:00|9.95|7.95|9.81|7.81|10|8|9.81|7.81|0
1669792800000|2022-11-30 07:20:00|9.8|7.8|9.84|7.84|9.84|7.84|9.79|7.79|0
1669793100000|2022-11-30 07:25:00|9.85|7.85|9.92|7.92|9.94|7.94|9.85|7.85|0
1669793400000|2022-11-30 07:30:00|9.93|7.93|9.95|7.95|9.97|7.97|9.91|7.91|0
1669793700000|2022-11-30 07:35:00|9.94|7.94|9.93|7.93|9.97|7.97|9.92|7.92|0
1669794000000|2022-11-30 07:40:00|9.92|7.92|9.89|7.89|9.92|7.92|9.88|7.88|0
1669794300000|2022-11-30 07:45:00|9.86|7.86|9.85|7.85|9.86|7.86|9.8|7.8|0
1669794600000|2022-11-30 07:50:00|9.84|7.84|9.92|7.92|9.94|7.94|9.81|7.81|0
1669794900000|2022-11-30 07:55:00|9.9|7.9|9.93|7.93|9.95|7.95|9.89|7.89|0
1669795200000|2022-11-30 08:00:00|9.92|7.92|9.97|7.97|10.08|8.08|9.86|7.86|0
1669795500000|2022-11-30 08:05:00|9.87|8.07|9.67|7.87|10.05|8.25|9.63|7.83|0
1669795800000|2022-11-30 08:10:00|9.65|7.85|9.75|7.95|9.78|7.98|9.61|7.81|0
1669796100000|2022-11-30 08:15:00|9.76|7.96|9.69|7.89|9.92|8.12|9.69|7.89|0
1669796400000|2022-11-30 08:20:00|9.7|7.9|9.64|7.84|9.71|7.91|9.61|7.81|0
1669796700000|2022-11-30 08:25:00|9.65|7.85|9.66|7.86|9.69|7.89|9.59|7.79|0
1669797000000|2022-11-30 08:30:00|9.65|7.85|9.65|7.85|9.69|7.89|9.56|7.76|0
1669797300000|2022-11-30 08:35:00|9.64|7.84|9.6|7.8|9.69|7.89|9.6|7.8|0
1669797600000|2022-11-30 08:40:00|9.58|7.78|9.58|7.78|9.65|7.85|9.53|7.73|0
1669797900000|2022-11-30 08:45:00|9.6|7.8|9.58|7.78|9.69|7.89|9.56|7.76|0
1669798200000|2022-11-30 08:50:00|9.57|7.77|9.61|7.81|9.62|7.82|9.54|7.74|0
1669798500000|2022-11-30 08:55:00|9.62|7.82|9.67|7.87|9.71|7.91|9.58|7.78|0
1669798800000|2022-11-30 09:00:00|9.68|7.88|9.76|7.96|9.87|8.07|9.68|7.88|0
1669799100000|2022-11-30 09:05:00|9.79|7.99|9.83|8.03|9.87|8.07|9.78|7.98|0
1669799400000|2022-11-30 09:10:00|9.81|8.01|9.81|8.01|9.9|8.1|9.78|7.98|0
1669799700000|2022-11-30 09:15:00|9.83|8.03|9.88|8.08|9.92|8.12|9.82|8.02|0
1669800000000|2022-11-30 09:20:00|9.87|8.07|9.92|8.12|9.94|8.14|9.87|8.07|0
1669800300000|2022-11-30 09:25:00|9.91|8.11|10.02|8.22|10.04|8.24|9.89|8.09|0
1669800600000|2022-11-30 09:30:00|10.03|8.23|9.99|8.19|10.04|8.24|9.97|8.17|0
1669800900000|2022-11-30 09:35:00|10|8.2|9.84|8.04|10|8.2|9.82|8.02|0
1669801200000|2022-11-30 09:40:00|9.83|8.03|9.62|7.82|9.84|8.04|9.57|7.77|0
1669801500000|2022-11-30 09:45:00|9.61|7.81|9.62|7.82|9.67|7.87|9.57|7.77|0
1669801800000|2022-11-30 09:50:00|9.64|7.84|9.71|7.91|9.73|7.93|9.6|7.8|0
1669802100000|2022-11-30 09:55:00|9.7|7.9|9.69|7.89|9.71|7.91|9.66|7.86|0
1669802400000|2022-11-30 10:00:00|9.7|7.9|9.62|7.82|9.77|7.97|9.61|7.81|0
1669802700000|2022-11-30 10:05:00|9.63|7.83|9.62|7.82|9.71|7.91|9.6|7.8|0
1669803000000|2022-11-30 10:10:00|9.63|7.83|9.71|7.91|9.76|7.96|9.63|7.83|0
1669803300000|2022-11-30 10:15:00|9.7|7.9|9.67|7.87|9.74|7.94|9.64|7.84|0
1669803600000|2022-11-30 10:20:00|9.68|7.88|9.66|7.86|9.73|7.93|9.62|7.82|0
1669803900000|2022-11-30 10:25:00|9.64|7.84|9.69|7.89|9.7|7.9|9.59|7.79|0
1669804200000|2022-11-30 10:30:00|9.7|7.9|9.76|7.96|9.77|7.97|9.68|7.88|0
1669804500000|2022-11-30 10:35:00|9.75|7.95|9.78|7.98|9.79|7.99|9.71|7.91|0
1669804800000|2022-11-30 10:40:00|9.79|7.99|9.72|7.92|9.8|8|9.72|7.92|0
1669805100000|2022-11-30 10:45:00|9.73|7.93|9.77|7.97|9.79|7.99|9.68|7.88|0
1669805400000|2022-11-30 10:50:00|9.76|7.96|9.57|7.77|9.76|7.96|9.55|7.75|0
1669805700000|2022-11-30 10:55:00|9.56|7.76|9.57|7.77|9.63|7.83|9.56|7.76|0
1669806000000|2022-11-30 11:00:00|9.56|7.76|9.61|7.81|9.67|7.87|9.56|7.76|0
1669806300000|2022-11-30 11:05:00|9.6|7.8|9.51|7.71|9.62|7.82|9.49|7.69|0
1669806600000|2022-11-30 11:10:00|9.49|7.69|9.53|7.73|9.54|7.74|9.49|7.69|0
1669806900000|2022-11-30 11:15:00|9.51|7.71|9.56|7.76|9.57|7.77|9.5|7.7|0
1669807200000|2022-11-30 11:20:00|9.57|7.77|9.61|7.81|9.65|7.85|9.55|7.75|0
1669807500000|2022-11-30 11:25:00|9.6|7.8|9.54|7.74|9.62|7.82|9.53|7.73|0
1669807800000|2022-11-30 11:30:00|9.55|7.75|9.53|7.73|9.58|7.78|9.51|7.71|0
1669808100000|2022-11-30 11:35:00|9.54|7.74|9.63|7.83|9.65|7.85|9.54|7.74|0
1669808400000|2022-11-30 11:40:00|9.64|7.84|9.65|7.85|9.66|7.86|9.58|7.78|0
1669808700000|2022-11-30 11:45:00|9.64|7.84|9.69|7.89|9.72|7.92|9.64|7.84|0
1669809000000|2022-11-30 11:50:00|9.68|7.88|9.68|7.88|9.69|7.89|9.63|7.83|0
1669809300000|2022-11-30 11:55:00|9.69|7.89|9.72|7.92|9.77|7.97|9.69|7.89|0
1669809600000|2022-11-30 12:00:00|9.73|7.93|9.71|7.91|9.75|7.95|9.7|7.9|0
1669809900000|2022-11-30 12:05:00|9.7|7.9|9.7|7.9|9.75|7.95|9.69|7.89|0
1669810200000|2022-11-30 12:10:00|9.71|7.91|9.76|7.96|9.76|7.96|9.71|7.91|0
1669810500000|2022-11-30 12:15:00|9.75|7.95|9.61|7.81|9.75|7.95|9.61|7.81|0
1669810800000|2022-11-30 12:20:00|9.6|7.8|9.63|7.83|9.66|7.86|9.6|7.8|0
1669811100000|2022-11-30 12:25:00|9.62|7.82|9.62|7.82|9.68|7.88|9.58|7.78|0
1669811400000|2022-11-30 12:30:00|9.61|7.81|9.58|7.78|9.67|7.87|9.58|7.78|0
1669811700000|2022-11-30 12:35:00|9.57|7.77|9.57|7.77|9.63|7.83|9.54|7.74|0
1669812000000|2022-11-30 12:40:00|9.56|7.76|9.53|7.73|9.57|7.77|9.51|7.71|0
1669812300000|2022-11-30 12:45:00|9.52|7.72|9.6|7.8|9.62|7.82|9.51|7.71|0
1669812600000|2022-11-30 12:50:00|9.59|7.79|9.69|7.89|9.72|7.92|9.59|7.79|0
1669812900000|2022-11-30 12:55:00|9.68|7.88|9.55|7.75|9.68|7.88|9.54|7.74|0
1669813200000|2022-11-30 13:00:00|9.56|7.76|9.54|7.74|9.6|7.8|9.51|7.71|0
1669813500000|2022-11-30 13:05:00|9.53|7.73|9.56|7.76|9.66|7.86|9.53|7.73|0
1669813800000|2022-11-30 13:10:00|9.55|7.75|9.62|7.82|9.64|7.84|9.54|7.74|0
1669814100000|2022-11-30 13:15:00|9.76|7.96|9.83|8.03|10.05|8.25|9.69|7.89|0
1669814400000|2022-11-30 13:20:00|9.89|8.09|9.77|7.97|9.89|8.09|9.73|7.93|0
1669814700000|2022-11-30 13:25:00|9.74|7.94|9.78|7.98|9.82|8.02|9.71|7.91|0
1669815000000|2022-11-30 13:30:00|9.76|7.96|9.36|7.56|9.84|8.04|9.25|7.45|0
1669815300000|2022-11-30 13:35:00|9.35|7.55|9.38|7.58|9.39|7.59|9.27|7.47|0
1669815600000|2022-11-30 13:40:00|9.37|7.57|9.31|7.51|9.48|7.68|9.28|7.48|0
1669815900000|2022-11-30 13:45:00|9.29|7.49|9.26|7.46|9.35|7.55|9.22|7.42|0
1669816200000|2022-11-30 13:50:00|9.27|7.47|9.32|7.52|9.38|7.58|9.24|7.44|0
1669816500000|2022-11-30 13:55:00|9.34|7.54|9.13|7.33|9.34|7.54|9.11|7.31|0
1669816800000|2022-11-30 14:00:00|9.12|7.32|9.24|7.44|9.24|7.44|9.1|7.3|0
1669817100000|2022-11-30 14:05:00|9.23|7.43|9.37|7.57|9.4|7.6|9.23|7.43|0
1669817400000|2022-11-30 14:10:00|9.36|7.56|9.31|7.51|9.42|7.62|9.31|7.51|0
1669817700000|2022-11-30 14:15:00|9.32|7.52|9.45|7.65|9.48|7.68|9.32|7.52|0
1669818000000|2022-11-30 14:20:00|9.43|7.63|9.39|7.59|9.5|7.7|9.35|7.55|0
1669818300000|2022-11-30 14:25:00|9.36|7.56|9.29|7.49|9.4|7.6|9.27|7.47|0
1669818600000|2022-11-30 14:30:00|9.31|7.51|9.56|7.76|9.59|7.79|9.26|7.46|0
1669818900000|2022-11-30 14:35:00|9.53|7.73|9.08|7.28|9.59|7.79|9.06|7.26|0
1669819200000|2022-11-30 14:40:00|9.12|7.32|9.48|7.68|9.51|7.71|9.12|7.32|0
1669819500000|2022-11-30 14:45:00|9.49|7.69|9.17|7.37|9.5|7.7|9.15|7.35|0
1669819800000|2022-11-30 14:50:00|9.2|7.4|9.14|7.34|9.28|7.48|9.09|7.29|0
1669820100000|2022-11-30 14:55:00|9.16|7.36|9.17|7.37|9.26|7.46|9.12|7.32|0
1669820400000|2022-11-30 15:00:00|9.2|7.4|9.02|7.22|9.24|7.44|8.78|6.98|0
1669820700000|2022-11-30 15:05:00|9.03|7.23|9.19|7.39|9.19|7.39|8.92|7.12|0
1669821000000|2022-11-30 15:10:00|9.16|7.36|8.95|7.15|9.22|7.42|8.91|7.11|0
1669821300000|2022-11-30 15:15:00|8.94|7.14|8.81|7.01|8.96|7.16|8.78|6.98|0
1669821600000|2022-11-30 15:20:00|8.8|7|8.87|7.07|8.93|7.13|8.76|6.96|0
1669821900000|2022-11-30 15:25:00|8.86|7.06|8.73|6.93|8.87|7.07|8.64|6.84|0
1669822200000|2022-11-30 15:30:00|8.77|6.97|8.76|6.96|8.83|7.03|8.67|6.87|0
1669822500000|2022-11-30 15:35:00|8.75|6.95|8.88|7.08|8.88|7.08|8.74|6.94|0
1669822800000|2022-11-30 15:40:00|8.89|7.09|8.92|7.12|8.99|7.19|8.88|7.08|0
1669823100000|2022-11-30 15:45:00|8.91|7.11|8.99|7.19|9.04|7.24|8.62|6.82|0
1669823400000|2022-11-30 15:50:00|8.98|7.18|8.95|7.15|9.11|7.31|8.92|7.12|0
1669823700000|2022-11-30 15:55:00|8.97|7.17|9.04|7.24|9.1|7.3|8.96|7.16|0
1669824000000|2022-11-30 16:00:00|9.08|7.28|8.92|7.12|9.12|7.32|8.87|7.07|0
1669824300000|2022-11-30 16:05:00|8.93|7.13|9.25|7.45|9.27|7.47|8.93|7.13|0
1669824600000|2022-11-30 16:10:00|9.24|7.44|9.31|7.51|9.36|7.56|9.19|7.39|0
1669824900000|2022-11-30 16:15:00|9.3|7.5|9.3|7.5|9.4|7.6|9.21|7.41|0
1669825200000|2022-11-30 16:20:00|9.31|7.51|9.31|7.51|9.39|7.59|9.26|7.46|0
1669825500000|2022-11-30 16:25:00|9.3|7.5|9.46|7.66|9.53|7.73|9.29|7.49|0
1669825800000|2022-11-30 16:30:00|9.48|7.68|9.56|7.76|9.64|7.84|9.45|7.65|0
1669826100000|2022-11-30 16:35:00|9.55|7.75|9.62|7.82|9.65|7.85|9.55|7.75|0
1669826400000|2022-11-30 16:40:00|9.61|7.81|9.52|7.72|9.64|7.84|9.52|7.72|0
1669826700000|2022-11-30 16:45:00|9.51|7.71|9.58|7.78|9.61|7.81|9.5|7.7|0
1669827000000|2022-11-30 16:50:00|9.59|7.79|9.47|7.67|9.6|7.8|9.46|7.66|0
1669827300000|2022-11-30 16:55:00|9.48|7.68|9.47|7.67|9.54|7.74|9.46|7.66|0
1669827600000|2022-11-30 17:00:00|9.48|7.68|9.57|7.77|9.57|7.77|9.44|7.64|0
1669827900000|2022-11-30 17:05:00|9.53|7.73|9.35|7.55|9.56|7.76|9.3|7.5|0
1669828200000|2022-11-30 17:10:00|9.32|7.52|9.31|7.51|9.38|7.58|9.27|7.47|0
1669828500000|2022-11-30 17:15:00|9.29|7.49|9.13|7.33|9.29|7.49|9.1|7.3|0
1669828800000|2022-11-30 17:20:00|9.15|7.35|9.06|7.26|9.15|7.35|8.9|7.1|0
1669829100000|2022-11-30 17:25:00|9.07|7.27|9.07|7.27|9.12|7.32|9.01|7.21|0
1669829400000|2022-11-30 17:30:00|9.06|7.26|9.1|7.3|9.13|7.33|9.02|7.22|0
1669829700000|2022-11-30 17:35:00|9.08|7.28|8.95|7.15|9.1|7.3|8.9|7.1|0
1669830000000|2022-11-30 17:40:00|8.96|7.16|9.13|7.33|9.19|7.39|8.91|7.11|0
1669830300000|2022-11-30 17:45:00|9.12|7.32|9.37|7.57|9.44|7.64|9.07|7.27|0
1669830600000|2022-11-30 17:50:00|9.38|7.58|9.42|7.62|9.44|7.64|9.33|7.53|0
1669830900000|2022-11-30 17:55:00|9.4|7.6|9.4|7.6|9.47|7.67|9.36|7.56|0
1669831200000|2022-11-30 18:00:00|9.41|7.61|9.57|7.77|9.58|7.78|9.38|7.58|0
1669831500000|2022-11-30 18:05:00|9.56|7.76|9.69|7.89|9.7|7.9|9.53|7.73|0
1669831800000|2022-11-30 18:10:00|9.7|7.9|9.7|7.9|9.76|7.96|9.64|7.84|0
1669832100000|2022-11-30 18:15:00|9.72|7.92|9.67|7.87|9.73|7.93|9.66|7.86|0
1669832400000|2022-11-30 18:20:00|9.68|7.88|9.68|7.88|9.73|7.93|9.6|7.8|0
1669832700000|2022-11-30 18:25:00|9.69|7.89|9.68|7.88|9.73|7.93|9.64|7.84|0
1669833000000|2022-11-30 18:30:00|9.64|7.84|9.63|7.83|11.01|9.21|8.78|6.98|0
1669833300000|2022-11-30 18:35:00|9.68|7.88|10.6|8.8|10.81|9.01|9.68|7.88|0
1669833600000|2022-11-30 18:40:00|10.57|8.77|10.09|8.29|10.87|9.07|9.8|8|0
1669833900000|2022-11-30 18:45:00|10.05|8.25|9.96|8.16|10.13|8.33|9.37|7.57|0
1669834200000|2022-11-30 18:50:00|9.95|8.15|10.13|8.33|10.13|8.33|9.8|8|0
1669834500000|2022-11-30 18:55:00|10.18|8.38|10.88|9.08|10.98|9.18|10.16|8.36|0
1669834800000|2022-11-30 19:00:00|10.95|9.15|10.43|8.63|11.16|9.36|10.14|8.34|0
1669835100000|2022-11-30 19:05:00|10.45|8.65|10.63|8.83|10.88|9.08|10.45|8.65|0
1669835400000|2022-11-30 19:10:00|10.58|8.78|11.43|9.63|11.47|9.67|10.58|8.78|0
1669835700000|2022-11-30 19:15:00|11.44|9.64|11.95|10.15|12.21|10.41|11.44|9.64|0
1669836000000|2022-11-30 19:20:00|12.01|10.21|11.85|10.05|12.07|10.27|11.6|9.8|0
1669836300000|2022-11-30 19:25:00|11.86|10.06|11.86|10.06|12.07|10.27|11.68|9.88|0
1669836600000|2022-11-30 19:30:00|11.89|10.09|11.86|10.06|11.92|10.12|11.6|9.8|0
1669836900000|2022-11-30 19:35:00|11.82|10.02|11.59|9.79|11.87|10.07|11.45|9.65|0
1669837200000|2022-11-30 19:40:00|11.6|9.8|11.36|9.56|11.76|9.96|11.29|9.49|0
1669837500000|2022-11-30 19:45:00|11.38|9.58|11.74|9.94|11.74|9.94|11.37|9.57|0
1669837800000|2022-11-30 19:50:00|11.75|9.95|11.8|10|12.1|10.3|11.71|9.91|0
1669838100000|2022-11-30 19:55:00|11.83|10.03|11.96|10.16|11.96|10.16|11.67|9.87|0
1669838400000|2022-11-30 20:00:00|11.94|10.14|12.31|10.51|12.32|10.52|11.9|10.1|0
1669838700000|2022-11-30 20:05:00|12.26|10.46|12.49|10.69|12.54|10.74|12.22|10.42|0
1669839000000|2022-11-30 20:10:00|12.48|10.68|12.54|10.74|12.57|10.77|12.42|10.62|0
1669839300000|2022-11-30 20:15:00|12.52|10.72|12.9|11.1|13.02|11.22|12.49|10.69|0
1669839600000|2022-11-30 20:20:00|12.89|11.09|13.22|11.42|13.3|11.5|12.12|10.32|0
1669839900000|2022-11-30 20:25:00|13.23|11.43|13.62|11.82|13.96|12.16|13.22|11.42|0
1669840200000|2022-11-30 20:30:00|13.6|11.8|14.07|12.27|14.11|12.31|13.57|11.77|0
1669840500000|2022-11-30 20:35:00|14.09|12.29|13.84|12.04|14.33|12.53|13.69|11.89|0
1669840800000|2022-11-30 20:40:00|13.77|11.97|13.85|12.05|13.93|12.13|13.71|11.91|0
1669841100000|2022-11-30 20:45:00|13.84|12.04|13.91|12.11|14.03|12.23|13.79|11.99|0
1669841400000|2022-11-30 20:50:00|13.9|12.1|14.41|12.61|14.44|12.64|13.9|12.1|0
1669841700000|2022-11-30 20:55:00|14.4|12.6|14.25|12.45|14.53|12.73|13.77|11.97|0
1669842000000|2022-11-30 21:00:00|14|12.2|14.39|12.59|14.56|12.76|13.86|12.06|0
1669842300000|2022-11-30 21:05:00|14.38|12.58|14.61|12.81|14.66|12.86|14.38|12.58|0
1669842600000|2022-11-30 21:10:00|14.57|12.77|14.61|12.81|14.66|12.86|14.43|12.63|0
1669842900000|2022-11-30 21:15:00|14.71|12.71|14.76|12.76|14.76|12.76|14.61|12.61|0
1669843200000|2022-11-30 21:20:00|14.74|12.74|14.66|12.66|14.74|12.74|14.66|12.66|0
1669843500000|2022-11-30 21:25:00|14.67|12.67|14.77|12.77|14.77|12.77|14.67|12.67|0
1669843800000|2022-11-30 21:30:00|14.79|12.79|15.04|13.04|15.06|13.06|14.79|12.79|0
1669844100000|2022-11-30 21:35:00|15.02|13.02|15.11|13.11|15.11|13.11|15.01|13.01|0
1669844400000|2022-11-30 21:40:00|15.09|13.09|15.02|13.02|15.11|13.11|15.01|13.01|0
1669844700000|2022-11-30 21:45:00|15.01|13.01|14.99|12.99|15.04|13.04|14.99|12.99|0
1669845000000|2022-11-30 21:50:00|14.97|12.97|15.07|13.07|15.1|13.1|14.97|12.97|0
1669845300000|2022-11-30 21:55:00|15.06|13.06|15.11|13.11|15.12|13.12|15.06|13.06|0
1669845600000|2022-11-30 22:00:00|15.1|13.1|15.09|13.09|15.15|13.15|15.08|13.08|0
1669845900000|2022-11-30 22:05:00|15.06|13.06|15.08|13.08|15.09|13.09|15.06|13.06|0
1669846200000|2022-11-30 22:10:00|15.06|13.06|15.05|13.05|15.06|13.06|15.05|13.05|0
1669846500000|2022-11-30 22:15:00|15.04|13.04|15.04|13.04|15.06|13.06|15.02|13.02|0
1669846800000|2022-11-30 22:20:00|15.05|13.05|15|13|15.05|13.05|15|13|0
1669847100000|2022-11-30 22:25:00|15.01|13.01|14.98|12.98|15.02|13.02|14.96|12.96|0
1669847400000|2022-11-30 22:30:00|14.97|12.97|14.95|12.95|14.97|12.97|14.95|12.95|0
1669847700000|2022-11-30 22:35:00|14.94|12.94|14.97|12.97|14.97|12.97|14.93|12.93|0
1669848300000|2022-11-30 22:45:00|15|13|14.99|12.99|15|13|14.99|12.99|0
1669848600000|2022-11-30 22:50:00|14.98|12.98|14.99|12.99|15|13|14.98|12.98|0
1669848900000|2022-11-30 22:55:00|15|13|15.04|13.04|15.04|13.04|14.99|12.99|0
1669849200000|2022-11-30 23:00:00|15.23|13.23|15.1|13.1|15.3|13.3|14.98|12.98|0
1669849500000|2022-11-30 23:05:00|15.08|13.08|14.89|12.89|15.09|13.09|14.88|12.88|0
1669849800000|2022-11-30 23:10:00|14.88|12.88|14.91|12.91|15|13|14.88|12.88|0
1669850100000|2022-11-30 23:15:00|14.93|12.93|14.81|12.81|14.94|12.94|14.76|12.76|0
1669850400000|2022-11-30 23:20:00|14.83|12.83|14.82|12.82|14.86|12.86|14.79|12.79|0
1669850700000|2022-11-30 23:25:00|14.83|12.83|14.79|12.79|14.84|12.84|14.79|12.79|0
1669851000000|2022-11-30 23:30:00|14.78|12.78|14.74|12.74|14.83|12.83|14.68|12.68|0
1669851300000|2022-11-30 23:35:00|14.76|12.76|14.81|12.81|14.82|12.82|14.71|12.71|0
1669851600000|2022-11-30 23:40:00|14.79|12.79|14.86|12.86|14.87|12.87|14.79|12.79|0
1669851900000|2022-11-30 23:45:00|14.87|12.87|14.89|12.89|14.89|12.89|14.82|12.82|0
1669852200000|2022-11-30 23:50:00|14.94|12.94|15.02|13.02|15.04|13.04|14.89|12.89|0
1669852500000|2022-11-30 23:55:00|15.04|13.04|14.96|12.96|15.04|13.04|14.96|12.96|0
1669852800000|2022-12-01 00:00:00|14.92|12.92|15.09|13.09|15.11|13.11|14.92|12.92|0
1669853100000|2022-12-01 00:05:00|15.1|13.1|14.91|12.91|15.1|13.1|14.9|12.9|0
1669853400000|2022-12-01 00:10:00|14.92|12.92|14.89|12.89|14.92|12.92|14.8|12.8|0
1669853700000|2022-12-01 00:15:00|14.87|12.87|14.94|12.94|15.01|13.01|14.8|12.8|0
1669854000000|2022-12-01 00:20:00|14.95|12.95|15.02|13.02|15.04|13.04|14.95|12.95|0
1669854300000|2022-12-01 00:25:00|15.04|13.04|14.94|12.94|15.11|13.11|14.94|12.94|0
1669854600000|2022-12-01 00:30:00|14.95|12.95|14.9|12.9|14.95|12.95|14.85|12.85|0
1669854900000|2022-12-01 00:35:00|14.91|12.91|14.78|12.78|14.92|12.92|14.78|12.78|0
1669855200000|2022-12-01 00:40:00|14.8|12.8|14.8|12.8|14.81|12.81|14.72|12.72|0
1669855500000|2022-12-01 00:45:00|14.78|12.78|14.75|12.75|14.88|12.88|14.75|12.75|0
1669855800000|2022-12-01 00:50:00|14.77|12.77|14.77|12.77|14.8|12.8|14.7|12.7|0
1669856100000|2022-12-01 00:55:00|14.75|12.75|14.76|12.76|14.82|12.82|14.75|12.75|0
1669856400000|2022-12-01 01:00:00|14.72|12.72|14.75|12.75|14.78|12.78|14.7|12.7|0
1669856700000|2022-12-01 01:05:00|14.73|12.73|14.83|12.83|14.86|12.86|14.73|12.73|0
1669857000000|2022-12-01 01:10:00|14.81|12.81|14.8|12.8|14.85|12.85|14.76|12.76|0
1669857300000|2022-12-01 01:15:00|14.78|12.78|14.73|12.73|14.81|12.81|14.7|12.7|0
1669857600000|2022-12-01 01:20:00|14.71|12.71|14.71|12.71|14.76|12.76|14.7|12.7|0
1669857900000|2022-12-01 01:25:00|14.7|12.7|14.86|12.86|14.86|12.86|14.66|12.66|0
1669858200000|2022-12-01 01:30:00|14.85|12.85|14.78|12.78|14.91|12.91|14.76|12.76|0
1669858500000|2022-12-01 01:35:00|14.79|12.79|14.75|12.75|14.88|12.88|14.63|12.63|0
1669858800000|2022-12-01 01:40:00|14.73|12.73|14.74|12.74|14.79|12.79|14.72|12.72|0
1669859100000|2022-12-01 01:45:00|14.76|12.76|14.77|12.77|14.81|12.81|14.69|12.69|0
1669859400000|2022-12-01 01:50:00|14.79|12.79|14.77|12.77|14.85|12.85|14.71|12.71|0
1669859700000|2022-12-01 01:55:00|14.76|12.76|14.76|12.76|14.81|12.81|14.71|12.71|0
1669860000000|2022-12-01 02:00:00|14.74|12.74|14.76|12.76|14.82|12.82|14.74|12.74|0
1669860300000|2022-12-01 02:05:00|14.77|12.77|14.76|12.76|14.82|12.82|14.74|12.74|0
1669860600000|2022-12-01 02:10:00|14.74|12.74|15|13|15.02|13.02|14.61|12.61|0
1669860900000|2022-12-01 02:15:00|14.99|12.99|15.03|13.03|15.05|13.05|14.97|12.97|0
1669861200000|2022-12-01 02:20:00|15.02|13.02|14.98|12.98|15.03|13.03|14.95|12.95|0
1669861500000|2022-12-01 02:25:00|14.97|12.97|14.98|12.98|14.98|12.98|14.93|12.93|0
1669861800000|2022-12-01 02:30:00|15|13|15.01|13.01|15.05|13.05|14.95|12.95|0
1669862100000|2022-12-01 02:35:00|15|13|14.91|12.91|15.01|13.01|14.9|12.9|0
1669862400000|2022-12-01 02:40:00|14.93|12.93|14.9|12.9|14.95|12.95|14.9|12.9|0
1669862700000|2022-12-01 02:45:00|14.91|12.91|15.02|13.02|15.03|13.03|14.91|12.91|0
1669863000000|2022-12-01 02:50:00|15.01|13.01|15.01|13.01|15.05|13.05|15|13|0
1669863300000|2022-12-01 02:55:00|15.02|13.02|15.03|13.03|15.04|13.04|15|13|0
1669863600000|2022-12-01 03:00:00|15.01|13.01|15.05|13.05|15.1|13.1|14.99|12.99|0
1669863900000|2022-12-01 03:05:00|15.04|13.04|14.98|12.98|15.08|13.08|14.98|12.98|0
1669864200000|2022-12-01 03:10:00|14.99|12.99|14.89|12.89|14.99|12.99|14.84|12.84|0
1669864500000|2022-12-01 03:15:00|14.88|12.88|14.86|12.86|14.89|12.89|14.84|12.84|0
1669864800000|2022-12-01 03:20:00|14.87|12.87|14.94|12.94|14.99|12.99|14.84|12.84|0
1669865100000|2022-12-01 03:25:00|14.96|12.96|14.99|12.99|15.03|13.03|14.94|12.94|0
1669865400000|2022-12-01 03:30:00|15|13|15.2|13.2|15.21|13.21|15|13|0
1669865700000|2022-12-01 03:35:00|15.19|13.19|15.24|13.24|15.24|13.24|15.18|13.18|0
1669866000000|2022-12-01 03:40:00|15.23|13.23|15.21|13.21|15.24|13.24|15.19|13.19|0
1669866300000|2022-12-01 03:45:00|15.19|13.19|15.18|13.18|15.19|13.19|15.14|13.14|0
1669866600000|2022-12-01 03:50:00|15.19|13.19|15.21|13.21|15.23|13.23|15.16|13.16|0
1669866900000|2022-12-01 03:55:00|15.2|13.2|15.26|13.26|15.29|13.29|15.2|13.2|0
1669867200000|2022-12-01 04:00:00|15.24|13.24|15.21|13.21|15.24|13.24|15.17|13.17|0
1669867500000|2022-12-01 04:05:00|15.22|13.22|15.26|13.26|15.26|13.26|15.21|13.21|0
1669867800000|2022-12-01 04:10:00|15.28|13.28|15.29|13.29|15.32|13.32|15.26|13.26|0
1669868100000|2022-12-01 04:15:00|15.31|13.31|15.27|13.27|15.31|13.31|15.26|13.26|0
1669868400000|2022-12-01 04:20:00|15.29|13.29|15.29|13.29|15.29|13.29|15.26|13.26|0
1669868700000|2022-12-01 04:25:00|15.27|13.27|15.27|13.27|15.3|13.3|15.27|13.27|0
1669869000000|2022-12-01 04:30:00|15.26|13.26|15.43|13.43|15.43|13.43|15.26|13.26|0
1669869300000|2022-12-01 04:35:00|15.41|13.41|15.5|13.5|15.51|13.51|15.39|13.39|0
1669869600000|2022-12-01 04:40:00|15.48|13.48|15.51|13.51|15.51|13.51|15.46|13.46|0
1669869900000|2022-12-01 04:45:00|15.49|13.49|15.39|13.39|15.55|13.55|15.39|13.39|0
1669870200000|2022-12-01 04:50:00|15.41|13.41|15.37|13.37|15.42|13.42|15.36|13.36|0
1669870500000|2022-12-01 04:55:00|15.39|13.39|15.38|13.38|15.39|13.39|15.36|13.36|0
1669870800000|2022-12-01 05:00:00|15.36|13.36|15.35|13.35|15.39|13.39|15.29|13.29|0
1669871100000|2022-12-01 05:05:00|15.34|13.34|15.49|13.49|15.52|13.52|15.34|13.34|0
1669871400000|2022-12-01 05:10:00|15.48|13.48|15.53|13.53|15.53|13.53|15.44|13.44|0
1669871700000|2022-12-01 05:15:00|15.54|13.54|15.46|13.46|15.66|13.66|15.44|13.44|0
1669872000000|2022-12-01 05:20:00|15.44|13.44|15.58|13.58|15.58|13.58|15.37|13.37|0
1669872300000|2022-12-01 05:25:00|15.59|13.59|15.54|13.54|15.59|13.59|15.47|13.47|0
1669872600000|2022-12-01 05:30:00|15.56|13.56|15.61|13.61|15.72|13.72|15.54|13.54|0
1669872900000|2022-12-01 05:35:00|15.59|13.59|15.57|13.57|15.66|13.66|15.52|13.52|0
1669873200000|2022-12-01 05:40:00|15.56|13.56|15.6|13.6|15.66|13.66|15.53|13.53|0
1669873500000|2022-12-01 05:45:00|15.59|13.59|15.56|13.56|15.59|13.59|15.52|13.52|0
1669873800000|2022-12-01 05:50:00|15.57|13.57|15.52|13.52|15.59|13.59|15.52|13.52|0
1669874100000|2022-12-01 05:55:00|15.54|13.54|15.57|13.57|15.62|13.62|15.53|13.53|0
1669874400000|2022-12-01 06:00:00|15.56|13.56|15.57|13.57|15.66|13.66|15.52|13.52|0
1669874700000|2022-12-01 06:05:00|15.55|13.55|15.5|13.5|15.59|13.59|15.47|13.47|0
1669875000000|2022-12-01 06:10:00|15.52|13.52|15.5|13.5|15.52|13.52|15.45|13.45|0
1669875300000|2022-12-01 06:15:00|15.48|13.48|15.54|13.54|15.57|13.57|15.48|13.48|0
1669875600000|2022-12-01 06:20:00|15.55|13.55|15.5|13.5|15.59|13.59|15.47|13.47|0
1669875900000|2022-12-01 06:25:00|15.52|13.52|15.4|13.4|15.52|13.52|15.38|13.38|0
1669876200000|2022-12-01 06:30:00|15.39|13.39|15.4|13.4|15.41|13.41|15.34|13.34|0
1669876500000|2022-12-01 06:35:00|15.38|13.38|15.4|13.4|15.41|13.41|15.38|13.38|0
1669876800000|2022-12-01 06:40:00|15.41|13.41|15.36|13.36|15.41|13.41|15.36|13.36|0
1669877100000|2022-12-01 06:45:00|15.34|13.34|15.36|13.36|15.38|13.38|15.33|13.33|0
1669877400000|2022-12-01 06:50:00|15.35|13.35|15.38|13.38|15.41|13.41|15.35|13.35|0
1669877700000|2022-12-01 06:55:00|15.36|13.36|15.38|13.38|15.38|13.38|15.32|13.32|0
1669878000000|2022-12-01 07:00:00|15.39|13.39|15.29|13.29|15.42|13.42|15.22|13.22|0
1669878300000|2022-12-01 07:05:00|15.27|13.27|15.29|13.29|15.31|13.31|15.2|13.2|0
1669878600000|2022-12-01 07:10:00|15.27|13.27|15.26|13.26|15.27|13.27|15.19|13.19|0
1669878900000|2022-12-01 07:15:00|15.27|13.27|15.42|13.42|15.44|13.44|15.27|13.27|0
1669879200000|2022-12-01 07:20:00|15.44|13.44|14.77|12.77|15.44|13.44|14.75|12.75|0
1669879500000|2022-12-01 07:25:00|14.75|12.75|14.63|12.63|14.8|12.8|14.63|12.63|0
1669879800000|2022-12-01 07:30:00|14.65|12.65|14.58|12.58|14.7|12.7|14.56|12.56|0
1669880100000|2022-12-01 07:35:00|14.6|12.6|14.72|12.72|14.75|12.75|14.58|12.58|0
1669880400000|2022-12-01 07:40:00|14.73|12.73|14.75|12.75|14.8|12.8|14.67|12.67|0
1669880700000|2022-12-01 07:45:00|14.77|12.77|14.78|12.78|14.8|12.8|14.71|12.71|0
1669881000000|2022-12-01 07:50:00|14.77|12.77|14.68|12.68|14.78|12.78|14.57|12.57|0
1669881300000|2022-12-01 07:55:00|14.66|12.66|14.76|12.76|14.83|12.83|14.63|12.63|0
1669881600000|2022-12-01 08:00:00|14.78|12.78|14.81|12.81|14.86|12.86|14.71|12.71|0
1669881900000|2022-12-01 08:05:00|14.71|12.91|14.56|12.76|14.8|13|14.51|12.71|0
1669882200000|2022-12-01 08:10:00|14.6|12.8|14.71|12.91|14.76|12.96|14.58|12.78|0
1669882500000|2022-12-01 08:15:00|14.73|12.93|14.6|12.8|14.73|12.93|14.55|12.75|0
1669882800000|2022-12-01 08:20:00|14.63|12.83|14.31|12.51|14.7|12.9|14.25|12.45|0
1669883100000|2022-12-01 08:25:00|14.3|12.5|14.08|12.28|14.3|12.5|14.05|12.25|0
1669883400000|2022-12-01 08:30:00|14.06|12.26|14.41|12.61|14.5|12.7|14.05|12.25|0
1669883700000|2022-12-01 08:35:00|14.39|12.59|14.32|12.52|14.39|12.59|14.19|12.39|0
1669884000000|2022-12-01 08:40:00|14.31|12.51|14.31|12.51|14.42|12.62|14.27|12.47|0
1669884300000|2022-12-01 08:45:00|14.32|12.52|14.24|12.44|14.37|12.57|14.18|12.38|0
1669884600000|2022-12-01 08:50:00|14.22|12.42|14.26|12.46|14.37|12.57|14.16|12.36|0
1669884900000|2022-12-01 08:55:00|14.31|12.51|14.3|12.5|14.42|12.62|14.26|12.46|0
1669885200000|2022-12-01 09:00:00|14.31|12.51|14.24|12.44|14.39|12.59|14.19|12.39|0
1669885500000|2022-12-01 09:05:00|14.21|12.41|14.11|12.31|14.25|12.45|14.04|12.24|0
1669885800000|2022-12-01 09:10:00|14.09|12.29|14.01|12.21|14.11|12.31|13.93|12.13|0
1669886100000|2022-12-01 09:15:00|14|12.2|13.96|12.16|14.01|12.21|13.88|12.08|0
1669886400000|2022-12-01 09:20:00|13.95|12.15|14.04|12.24|14.07|12.27|13.95|12.15|0
1669886700000|2022-12-01 09:25:00|14.03|12.23|14.09|12.29|14.11|12.31|13.9|12.1|0
1669887000000|2022-12-01 09:30:00|14.11|12.31|14.03|12.23|14.14|12.34|13.99|12.19|0
1669887300000|2022-12-01 09:35:00|14.04|12.24|13.8|12|14.04|12.24|13.75|11.95|0
1669887600000|2022-12-01 09:40:00|13.79|11.99|14.14|12.34|14.14|12.34|13.74|11.94|0
1669887900000|2022-12-01 09:45:00|14.16|12.36|14.14|12.34|14.22|12.42|14.1|12.3|0
1669888200000|2022-12-01 09:50:00|14.13|12.33|14.08|12.28|14.21|12.41|14.08|12.28|0
1669888500000|2022-12-01 09:55:00|14.06|12.26|14.3|12.5|14.32|12.52|14.05|12.25|0
1669888800000|2022-12-01 10:00:00|14.32|12.52|14.39|12.59|14.42|12.62|14.26|12.46|0
1669889100000|2022-12-01 10:05:00|14.37|12.57|14.27|12.47|14.43|12.63|14.27|12.47|0
1669889400000|2022-12-01 10:10:00|14.29|12.49|14.38|12.58|14.39|12.59|14.27|12.47|0
1669889700000|2022-12-01 10:15:00|14.4|12.6|14.38|12.58|14.47|12.67|14.32|12.52|0
1669890000000|2022-12-01 10:20:00|14.35|12.55|14.38|12.58|14.43|12.63|14.27|12.47|0
1669890300000|2022-12-01 10:25:00|14.37|12.57|14.33|12.53|14.43|12.63|14.3|12.5|0
1669890600000|2022-12-01 10:30:00|14.36|12.56|14.43|12.63|14.45|12.65|14.33|12.53|0
1669890900000|2022-12-01 10:35:00|14.45|12.65|14.46|12.66|14.53|12.73|14.38|12.58|0
1669891200000|2022-12-01 10:40:00|14.45|12.65|14.48|12.68|14.5|12.7|14.41|12.61|0
1669891500000|2022-12-01 10:45:00|14.46|12.66|14.43|12.63|14.46|12.66|14.27|12.47|0
1669891800000|2022-12-01 10:50:00|14.41|12.61|14.28|12.48|14.43|12.63|14.28|12.48|0
1669892100000|2022-12-01 10:55:00|14.3|12.5|14.2|12.4|14.31|12.51|14.18|12.38|0
1669892400000|2022-12-01 11:00:00|14.22|12.42|14.17|12.37|14.28|12.48|14.14|12.34|0
1669892700000|2022-12-01 11:05:00|14.15|12.35|14.36|12.56|14.39|12.59|14.12|12.32|0
1669893000000|2022-12-01 11:10:00|14.38|12.58|14.38|12.58|14.48|12.68|14.33|12.53|0
1669893300000|2022-12-01 11:15:00|14.36|12.56|14.23|12.43|14.39|12.59|14.21|12.41|0
1669893600000|2022-12-01 11:20:00|14.25|12.45|14.23|12.43|14.33|12.53|14.2|12.4|0
1669893900000|2022-12-01 11:25:00|14.22|12.42|14.37|12.57|14.37|12.57|14.21|12.41|0
1669894200000|2022-12-01 11:30:00|14.38|12.58|14.37|12.57|14.42|12.62|14.29|12.49|0
1669894500000|2022-12-01 11:35:00|14.38|12.58|14.28|12.48|14.38|12.58|14.26|12.46|0
1669894800000|2022-12-01 11:40:00|14.29|12.49|14.3|12.5|14.37|12.57|14.27|12.47|0
1669895100000|2022-12-01 11:45:00|14.29|12.49|14.26|12.46|14.33|12.53|14.23|12.43|0
1669895400000|2022-12-01 11:50:00|14.24|12.44|14.42|12.62|14.47|12.67|14.24|12.44|0
1669895700000|2022-12-01 11:55:00|14.44|12.64|14.42|12.62|14.44|12.64|14.32|12.52|0
1669896000000|2022-12-01 12:00:00|14.44|12.64|14.52|12.72|14.58|12.78|14.41|12.61|0
1669896300000|2022-12-01 12:05:00|14.54|12.74|14.45|12.65|14.55|12.75|14.4|12.6|0
1669896600000|2022-12-01 12:10:00|14.46|12.66|14.39|12.59|14.5|12.7|14.39|12.59|0
1669896900000|2022-12-01 12:15:00|14.4|12.6|14.39|12.59|14.44|12.64|14.35|12.55|0
1669897200000|2022-12-01 12:20:00|14.37|12.57|14.37|12.57|14.47|12.67|14.32|12.52|0
1669897500000|2022-12-01 12:25:00|14.35|12.55|14.5|12.7|14.5|12.7|14.32|12.52|0
1669897800000|2022-12-01 12:30:00|14.48|12.68|14.67|12.87|14.72|12.92|14.47|12.67|0
1669898100000|2022-12-01 12:35:00|14.7|12.9|14.7|12.9|14.73|12.93|14.65|12.85|0
1669898400000|2022-12-01 12:40:00|14.72|12.92|14.71|12.91|14.76|12.96|14.65|12.85|0
1669898700000|2022-12-01 12:45:00|14.7|12.9|14.8|13|14.8|13|14.63|12.83|0
1669899000000|2022-12-01 12:50:00|14.81|13.01|14.81|13.01|14.85|13.05|14.78|12.98|0
1669899300000|2022-12-01 12:55:00|14.8|13|14.88|13.08|14.88|13.08|14.75|12.95|0
1669899600000|2022-12-01 13:00:00|14.86|13.06|15|13.2|15.02|13.22|14.81|13.01|0
1669899900000|2022-12-01 13:05:00|15.02|13.22|15.19|13.39|15.19|13.39|15.02|13.22|0
1669900200000|2022-12-01 13:10:00|15.17|13.37|15.12|13.32|15.19|13.39|15|13.2|0
1669900500000|2022-12-01 13:15:00|15.1|13.3|15.1|13.3|15.15|13.35|15.06|13.26|0
1669900800000|2022-12-01 13:20:00|15.08|13.28|15.15|13.35|15.22|13.42|15.08|13.28|0
1669901100000|2022-12-01 13:25:00|15.12|13.32|15.15|13.35|15.27|13.47|15.09|13.29|0
1669901400000|2022-12-01 13:30:00|15.06|13.26|15.64|13.84|16|14.2|14.73|12.93|0
1669901700000|2022-12-01 13:35:00|15.66|13.86|15.54|13.74|15.68|13.88|15.21|13.41|0
1669902000000|2022-12-01 13:40:00|15.52|13.72|15.48|13.68|15.68|13.88|15.43|13.63|0
1669902300000|2022-12-01 13:45:00|15.47|13.67|14.91|13.11|15.47|13.67|14.91|13.11|0
1669902600000|2022-12-01 13:50:00|14.86|13.06|14.97|13.17|15.05|13.25|14.78|12.98|0
1669902900000|2022-12-01 13:55:00|14.95|13.15|15.02|13.22|15.17|13.37|14.88|13.08|0
1669903200000|2022-12-01 14:00:00|15.03|13.23|15.12|13.32|15.15|13.35|14.85|13.05|0
1669903500000|2022-12-01 14:05:00|15.1|13.3|15.29|13.49|15.36|13.56|15.07|13.27|0
1669903800000|2022-12-01 14:10:00|15.27|13.47|15.19|13.39|15.39|13.59|15.13|13.33|0
1669904100000|2022-12-01 14:15:00|15.17|13.37|15.1|13.3|15.22|13.42|15.03|13.23|0
1669904400000|2022-12-01 14:20:00|15.12|13.32|15.25|13.45|15.34|13.54|15.12|13.32|0
1669904700000|2022-12-01 14:25:00|15.24|13.44|15.08|13.28|15.27|13.47|15.06|13.26|0
1669905000000|2022-12-01 14:30:00|15.05|13.25|14.6|12.8|15.41|13.61|14.43|12.63|0
1669905300000|2022-12-01 14:35:00|14.66|12.86|14.22|12.42|14.73|12.93|14.2|12.4|0
1669905600000|2022-12-01 14:40:00|14.25|12.45|14.65|12.85|14.7|12.9|14.17|12.37|0
1669905900000|2022-12-01 14:45:00|14.67|12.87|14.95|13.15|15|13.2|14.67|12.87|0
1669906200000|2022-12-01 14:50:00|14.94|13.14|15.09|13.29|15.35|13.55|14.94|13.14|0
1669906500000|2022-12-01 14:55:00|15.12|13.32|14.96|13.16|15.31|13.51|14.96|13.16|0
1669906800000|2022-12-01 15:00:00|15.49|13.69|14.45|12.65|15.49|13.69|14.27|12.47|0
1669907100000|2022-12-01 15:05:00|14.41|12.61|14.05|12.25|14.51|12.71|14.02|12.22|0
1669907400000|2022-12-01 15:10:00|14.02|12.22|13.26|11.46|14.07|12.27|13.02|11.22|0
1669907700000|2022-12-01 15:15:00|13.23|11.43|13.26|11.46|13.39|11.59|12.5|10.7|0
1669908000000|2022-12-01 15:20:00|13.25|11.45|13.04|11.24|13.36|11.56|12.99|11.19|0
1669908300000|2022-12-01 15:25:00|12.9|11.1|13.05|11.25|13.39|11.59|12.9|11.1|0
1669908600000|2022-12-01 15:30:00|13.04|11.24|13.17|11.37|13.19|11.39|12.72|10.92|0
1669908900000|2022-12-01 15:35:00|13.19|11.39|13.25|11.45|13.4|11.6|13.01|11.21|0
1669909200000|2022-12-01 15:40:00|13.23|11.43|13.38|11.58|13.42|11.62|13.06|11.26|0
1669909500000|2022-12-01 15:45:00|13.37|11.57|13.85|12.05|13.87|12.07|13.26|11.46|0
1669909800000|2022-12-01 15:50:00|13.81|12.01|14.11|12.31|14.31|12.51|13.81|12.01|0
1669910100000|2022-12-01 15:55:00|14.1|12.3|14.55|12.75|14.64|12.84|13.92|12.12|0
1669910400000|2022-12-01 16:00:00|14.6|12.8|14.42|12.62|14.62|12.82|14.35|12.55|0
1669910700000|2022-12-01 16:05:00|14.4|12.6|14.44|12.64|14.47|12.67|14.08|12.28|0
1669911000000|2022-12-01 16:10:00|14.42|12.62|14.22|12.42|14.44|12.64|13.95|12.15|0
1669911300000|2022-12-01 16:15:00|14.21|12.41|13.68|11.88|14.26|12.46|13.52|11.72|0
1669911600000|2022-12-01 16:20:00|13.66|11.86|13.96|12.16|14.14|12.34|13.63|11.83|0
1669911900000|2022-12-01 16:25:00|13.95|12.15|13.92|12.12|14.09|12.29|13.77|11.97|0
1669912200000|2022-12-01 16:30:00|13.87|12.07|13.95|12.15|14.09|12.29|13.62|11.82|0
1669912500000|2022-12-01 16:35:00|13.98|12.18|13.9|12.1|14.21|12.41|13.69|11.89|0
1669912800000|2022-12-01 16:40:00|13.93|12.13|14.08|12.28|14.24|12.44|13.79|11.99|0
1669913100000|2022-12-01 16:45:00|14.11|12.31|13.66|11.86|14.17|12.37|13.66|11.86|0
1669913400000|2022-12-01 16:50:00|13.69|11.89|13.69|11.89|13.85|12.05|13.55|11.75|0
1669913700000|2022-12-01 16:55:00|13.72|11.92|13.85|12.05|13.95|12.15|13.6|11.8|0
1669914000000|2022-12-01 17:00:00|13.83|12.03|13.24|11.44|13.9|12.1|13.18|11.38|0
1669914300000|2022-12-01 17:05:00|13.23|11.43|13.12|11.32|13.3|11.5|13.04|11.24|0
1669914600000|2022-12-01 17:10:00|13.1|11.3|13.27|11.47|13.43|11.63|13.03|11.23|0
1669914900000|2022-12-01 17:15:00|13.21|11.41|13.21|11.41|13.39|11.59|13.19|11.39|0
1669915200000|2022-12-01 17:20:00|13.24|11.44|13.74|11.94|13.74|11.94|13.21|11.41|0
1669915500000|2022-12-01 17:25:00|13.75|11.95|13.93|12.13|13.99|12.19|13.74|11.94|0
1669915800000|2022-12-01 17:30:00|13.94|12.14|14.18|12.38|14.36|12.56|13.93|12.13|0
1669916100000|2022-12-01 17:35:00|14.2|12.4|14.07|12.27|14.2|12.4|13.97|12.17|0
1669916400000|2022-12-01 17:40:00|14.04|12.24|13.91|12.11|14.12|12.32|13.77|11.97|0
1669916700000|2022-12-01 17:45:00|13.89|12.09|13.88|12.08|14.05|12.25|13.77|11.97|0
1669917000000|2022-12-01 17:50:00|13.89|12.09|13.99|12.19|14.17|12.37|13.87|12.07|0
1669917300000|2022-12-01 17:55:00|13.97|12.17|14.1|12.3|14.15|12.35|13.84|12.04|0
1669917600000|2022-12-01 18:00:00|14.15|12.35|14.22|12.42|14.27|12.47|14.07|12.27|0
1669917900000|2022-12-01 18:05:00|14.23|12.43|14.46|12.66|14.61|12.81|14.18|12.38|0
1669918200000|2022-12-01 18:10:00|14.47|12.67|14.34|12.54|14.51|12.71|14.31|12.51|0
1669918500000|2022-12-01 18:15:00|14.36|12.56|13.67|11.87|14.38|12.58|13.61|11.81|0
1669918800000|2022-12-01 18:20:00|13.62|11.82|13.75|11.95|13.87|12.07|13.62|11.82|0
1669919100000|2022-12-01 18:25:00|13.76|11.96|13.71|11.91|13.86|12.06|13.64|11.84|0
1669919400000|2022-12-01 18:30:00|13.7|11.9|13.65|11.85|13.92|12.12|13.49|11.69|0
1669919700000|2022-12-01 18:35:00|13.67|11.87|13.74|11.94|13.9|12.1|13.62|11.82|0
1669920000000|2022-12-01 18:40:00|13.76|11.96|14.08|12.28|14.13|12.33|13.76|11.96|0
1669920300000|2022-12-01 18:45:00|14.1|12.3|14.08|12.28|14.26|12.46|13.98|12.18|0
1669920600000|2022-12-01 18:50:00|14.06|12.26|13.97|12.17|14.09|12.29|13.85|12.05|0
1669920900000|2022-12-01 18:55:00|13.96|12.16|14|12.2|14.06|12.26|13.89|12.09|0
1669921200000|2022-12-01 19:00:00|14.01|12.21|13.58|11.78|14.06|12.26|13.54|11.74|0
1669921500000|2022-12-01 19:05:00|13.59|11.79|13.73|11.93|13.8|12|13.55|11.75|0
1669921800000|2022-12-01 19:10:00|13.71|11.91|13.96|12.16|14|12.2|13.65|11.85|0
1669922100000|2022-12-01 19:15:00|13.95|12.15|14.08|12.28|14.12|12.32|13.88|12.08|0
1669922400000|2022-12-01 19:20:00|14.09|12.29|14.14|12.34|14.16|12.36|13.91|12.11|0
1669922700000|2022-12-01 19:25:00|14.15|12.35|14.15|12.35|14.32|12.52|14.04|12.24|0
1669923000000|2022-12-01 19:30:00|14.14|12.34|14.27|12.47|14.27|12.47|13.99|12.19|0
1669923300000|2022-12-01 19:35:00|14.25|12.45|14.22|12.42|14.3|12.5|14.12|12.32|0
1669923600000|2022-12-01 19:40:00|14.23|12.43|14.14|12.34|14.37|12.57|14.12|12.32|0
1669923900000|2022-12-01 19:45:00|14.12|12.32|13.54|11.74|14.39|12.59|13.43|11.63|0
1669924200000|2022-12-01 19:50:00|13.56|11.76|13.59|11.79|13.75|11.95|13.48|11.68|0
1669924500000|2022-12-01 19:55:00|13.6|11.8|13.63|11.83|13.67|11.87|13.38|11.58|0
1669924800000|2022-12-01 20:00:00|13.6|11.8|13.6|11.8|13.65|11.85|13.49|11.69|0
1669925100000|2022-12-01 20:05:00|13.57|11.77|13.68|11.88|13.86|12.06|13.55|11.75|0
1669925400000|2022-12-01 20:10:00|13.67|11.87|13.37|11.57|13.67|11.87|13.35|11.55|0
1669925700000|2022-12-01 20:15:00|13.38|11.58|13.29|11.49|13.48|11.68|13.13|11.33|0
1669926000000|2022-12-01 20:20:00|13.32|11.52|13.21|11.41|13.33|11.53|13.09|11.29|0
1669926300000|2022-12-01 20:25:00|13.23|11.43|13.26|11.46|13.33|11.53|13.13|11.33|0
1669926600000|2022-12-01 20:30:00|13.24|11.44|13.46|11.66|13.49|11.69|13.23|11.43|0
1669926900000|2022-12-01 20:35:00|13.44|11.64|13.65|11.85|13.65|11.85|13.44|11.64|0
1669927200000|2022-12-01 20:40:00|13.63|11.83|13.92|12.12|13.92|12.12|13.5|11.7|0
1669927500000|2022-12-01 20:45:00|13.9|12.1|13.52|11.72|13.95|12.15|13.42|11.62|0
1669927800000|2022-12-01 20:50:00|13.6|11.8|13.46|11.66|13.79|11.99|13.46|11.66|0
1669928100000|2022-12-01 20:55:00|13.38|11.58|13.33|11.53|13.41|11.61|13.21|11.41|0
1669928400000|2022-12-01 21:00:00|13.27|11.47|12.98|11.18|13.27|11.47|12.92|11.12|0
1669928700000|2022-12-01 21:05:00|12.96|11.16|13.1|11.3|13.11|11.31|12.96|11.16|0
1669929000000|2022-12-01 21:10:00|13.11|11.31|13.16|11.36|13.17|11.37|13.08|11.28|0
1669929300000|2022-12-01 21:15:00|13.24|11.24|13.2|11.2|13.24|11.24|13.2|11.2|0
1669929600000|2022-12-01 21:20:00|13.18|11.18|13.23|11.23|13.24|11.24|13.18|11.18|0
1669929900000|2022-12-01 21:25:00|13.24|11.24|13.14|11.14|13.24|11.24|13.14|11.14|0
1669930200000|2022-12-01 21:30:00|13.12|11.12|13.12|11.12|13.14|11.14|13.07|11.07|0
1669930500000|2022-12-01 21:35:00|13.13|11.13|13.15|11.15|13.15|11.15|13.12|11.12|0
1669930800000|2022-12-01 21:40:00|13.13|11.13|13.21|11.21|13.21|11.21|13.12|11.12|0
1669931100000|2022-12-01 21:45:00|13.23|11.23|13.24|11.24|13.24|11.24|13.19|11.19|0
1669931400000|2022-12-01 21:50:00|13.22|11.22|13.26|11.26|13.27|11.27|13.21|11.21|0
1669931700000|2022-12-01 21:55:00|13.24|11.24|13.15|11.15|13.25|11.25|13.14|11.14|0
1669932000000|2022-12-01 22:00:00|13.14|11.14|13.18|11.18|13.19|11.19|13.14|11.14|0
1669932300000|2022-12-01 22:05:00|13.19|11.19|13.18|11.18|13.21|11.21|13.17|11.17|0
1669932600000|2022-12-01 22:10:00|13.19|11.19|13.18|11.18|13.2|11.2|13.18|11.18|0
1669932900000|2022-12-01 22:15:00|13.19|11.19|13.17|11.17|13.2|11.2|13.17|11.17|0
1669933200000|2022-12-01 22:20:00|13.19|11.19|13.2|11.2|13.2|11.2|13.19|11.19|0
1669933500000|2022-12-01 22:25:00|13.21|11.21|13.2|11.2|13.21|11.21|13.2|11.2|0
1669933800000|2022-12-01 22:30:00|13.19|11.19|13.2|11.2|13.22|11.22|13.19|11.19|0
1669934100000|2022-12-01 22:35:00|13.22|11.22|13.21|11.21|13.22|11.22|13.19|11.19|0
1669934400000|2022-12-01 22:40:00|13.2|11.2|13.21|11.21|13.21|11.21|13.2|11.2|0
1669934700000|2022-12-01 22:45:00|13.2|11.2|13.2|11.2|13.2|11.2|13.2|11.2|0
1669935000000|2022-12-01 22:50:00|13.21|11.21|13.19|11.19|13.21|11.21|13.19|11.19|0
1669935300000|2022-12-01 22:55:00|13.2|11.2|13.19|11.19|13.2|11.2|13.17|11.17|0
1669935600000|2022-12-01 23:00:00|13.13|11.13|13.13|11.13|13.22|11.22|13.07|11.07|0
1669935900000|2022-12-01 23:05:00|13.14|11.14|13.16|11.16|13.16|11.16|13.13|11.13|0
1669936200000|2022-12-01 23:10:00|13.14|11.14|13.19|11.19|13.25|11.25|13.09|11.09|0
1669936500000|2022-12-01 23:15:00|13.2|11.2|13.15|11.15|13.2|11.2|13.11|11.11|0
1669936800000|2022-12-01 23:20:00|13.14|11.14|13.11|11.11|13.15|11.15|13.11|11.11|0
1669937100000|2022-12-01 23:25:00|13.1|11.1|13.11|11.11|13.15|11.15|13.09|11.09|0
1669937400000|2022-12-01 23:30:00|13.12|11.12|13.21|11.21|13.23|11.23|13.11|11.11|0
1669937700000|2022-12-01 23:35:00|13.2|11.2|13.21|11.21|13.23|11.23|13.17|11.17|0
1669938000000|2022-12-01 23:40:00|13.23|11.23|13.2|11.2|13.26|11.26|13.2|11.2|0
1669938300000|2022-12-01 23:45:00|13.21|11.21|13.18|11.18|13.21|11.21|13.17|11.17|0
1669938600000|2022-12-01 23:50:00|13.2|11.2|13.13|11.13|13.2|11.2|13.12|11.12|0
1669938900000|2022-12-01 23:55:00|13.12|11.12|13.15|11.15|13.17|11.17|13.1|11.1|0
1669939200000|2022-12-02 00:00:00|13.1|11.1|12.83|10.83|13.1|11.1|12.79|10.79|0
1669939500000|2022-12-02 00:05:00|12.8|10.8|12.76|10.76|12.83|10.83|12.73|10.73|0
1669939800000|2022-12-02 00:10:00|12.74|10.74|12.7|10.7|12.79|10.79|12.68|10.68|0
1669940100000|2022-12-02 00:15:00|12.67|10.67|12.61|10.61|12.67|10.67|12.54|10.54|0
1669940400000|2022-12-02 00:20:00|12.6|10.6|12.62|10.62|12.65|10.65|12.6|10.6|0
1669940700000|2022-12-02 00:25:00|12.61|10.61|12.61|10.61|12.64|10.64|12.58|10.58|0
1669941000000|2022-12-02 00:30:00|12.59|10.59|12.62|10.62|12.69|10.69|12.59|10.59|0
1669941300000|2022-12-02 00:35:00|12.64|10.64|12.68|10.68|12.7|10.7|12.62|10.62|0
1669941600000|2022-12-02 00:40:00|12.7|10.7|12.64|10.64|12.7|10.7|12.62|10.62|0
1669941900000|2022-12-02 00:45:00|12.65|10.65|12.59|10.59|12.65|10.65|12.55|10.55|0
1669942200000|2022-12-02 00:50:00|12.58|10.58|12.62|10.62|12.63|10.63|12.56|10.56|0
1669942500000|2022-12-02 00:55:00|12.61|10.61|12.58|10.58|12.62|10.62|12.58|10.58|0
1669942800000|2022-12-02 01:00:00|12.56|10.56|12.65|10.65|12.65|10.65|12.55|10.55|0
1669943100000|2022-12-02 01:05:00|12.64|10.64|12.62|10.62|12.65|10.65|12.61|10.61|0
1669943400000|2022-12-02 01:10:00|12.63|10.63|12.62|10.62|12.65|10.65|12.55|10.55|0
1669943700000|2022-12-02 01:15:00|12.6|10.6|12.65|10.65|12.71|10.71|12.6|10.6|0
1669944000000|2022-12-02 01:20:00|12.66|10.66|12.63|10.63|12.66|10.66|12.52|10.52|0
1669944300000|2022-12-02 01:25:00|12.65|10.65|12.66|10.66|12.71|10.71|12.63|10.63|0
1669944600000|2022-12-02 01:30:00|12.65|10.65|12.63|10.63|12.71|10.71|12.62|10.62|0
1669944900000|2022-12-02 01:35:00|12.62|10.62|12.56|10.56|12.62|10.62|12.49|10.49|0
1669945200000|2022-12-02 01:40:00|12.55|10.55|12.48|10.48|12.57|10.57|12.48|10.48|0
1669945500000|2022-12-02 01:45:00|12.5|10.5|12.44|10.44|12.5|10.5|12.43|10.43|0
1669945800000|2022-12-02 01:50:00|12.46|10.46|12.47|10.47|12.51|10.51|12.41|10.41|0
1669946100000|2022-12-02 01:55:00|12.45|10.45|12.48|10.48|12.52|10.52|12.42|10.42|0
1669946400000|2022-12-02 02:00:00|12.47|10.47|12.56|10.56|12.56|10.56|12.47|10.47|0
1669946700000|2022-12-02 02:05:00|12.55|10.55|12.56|10.56|12.58|10.58|12.5|10.5|0
1669947000000|2022-12-02 02:10:00|12.57|10.57|12.5|10.5|12.57|10.57|12.45|10.45|0
1669947300000|2022-12-02 02:15:00|12.51|10.51|12.49|10.49|12.53|10.53|12.45|10.45|0
1669947600000|2022-12-02 02:20:00|12.5|10.5|12.52|10.52|12.54|10.54|12.44|10.44|0
1669947900000|2022-12-02 02:25:00|12.54|10.54|12.52|10.52|12.55|10.55|12.47|10.47|0
1669948200000|2022-12-02 02:30:00|12.54|10.54|12.52|10.52|12.55|10.55|12.47|10.47|0
1669948500000|2022-12-02 02:35:00|12.51|10.51|12.6|10.6|12.63|10.63|12.49|10.49|0
1669948800000|2022-12-02 02:40:00|12.61|10.61|12.6|10.6|12.64|10.64|12.58|10.58|0
1669949100000|2022-12-02 02:45:00|12.61|10.61|12.65|10.65|12.68|10.68|12.61|10.61|0
1669949400000|2022-12-02 02:50:00|12.67|10.67|12.67|10.67|12.68|10.68|12.6|10.6|0
1669949700000|2022-12-02 02:55:00|12.68|10.68|12.73|10.73|12.74|10.74|12.65|10.65|0
1669950000000|2022-12-02 03:00:00|12.7|10.7|12.74|10.74|12.74|10.74|12.67|10.67|0
1669950300000|2022-12-02 03:05:00|12.77|10.77|12.77|10.77|12.79|10.79|12.73|10.73|0
1669950600000|2022-12-02 03:10:00|12.79|10.79|12.78|10.78|12.8|10.8|12.77|10.77|0
1669950900000|2022-12-02 03:15:00|12.77|10.77|12.71|10.71|12.77|10.77|12.66|10.66|0
1669951200000|2022-12-02 03:20:00|12.72|10.72|12.72|10.72|12.74|10.74|12.68|10.68|0
1669951500000|2022-12-02 03:25:00|12.73|10.73|12.75|10.75|12.75|10.75|12.69|10.69|0
1669951800000|2022-12-02 03:30:00|12.77|10.77|12.74|10.74|12.77|10.77|12.71|10.71|0
1669952100000|2022-12-02 03:35:00|12.72|10.72|12.73|10.73|12.74|10.74|12.71|10.71|0
1669952400000|2022-12-02 03:40:00|12.72|10.72|12.69|10.69|12.74|10.74|12.68|10.68|0
1669952700000|2022-12-02 03:45:00|12.71|10.71|12.77|10.77|12.77|10.77|12.71|10.71|0
1669953000000|2022-12-02 03:50:00|12.76|10.76|12.84|10.84|12.84|10.84|12.76|10.76|0
1669953300000|2022-12-02 03:55:00|12.83|10.83|12.81|10.81|12.83|10.83|12.78|10.78|0
1669953600000|2022-12-02 04:00:00|12.82|10.82|12.7|10.7|12.82|10.82|12.69|10.69|0
1669953900000|2022-12-02 04:05:00|12.71|10.71|12.7|10.7|12.73|10.73|12.66|10.66|0
1669954200000|2022-12-02 04:10:00|12.69|10.69|12.66|10.66|12.69|10.69|12.63|10.63|0
1669954500000|2022-12-02 04:15:00|12.65|10.65|12.73|10.73|12.76|10.76|12.65|10.65|0
1669954800000|2022-12-02 04:20:00|12.75|10.75|12.76|10.76|12.78|10.78|12.73|10.73|0
1669955100000|2022-12-02 04:25:00|12.75|10.75|12.79|10.79|12.81|10.81|12.73|10.73|0
1669955400000|2022-12-02 04:30:00|12.81|10.81|12.88|10.88|12.88|10.88|12.79|10.79|0
1669955700000|2022-12-02 04:35:00|12.87|10.87|12.88|10.88|12.9|10.9|12.86|10.86|0
1669956000000|2022-12-02 04:40:00|12.87|10.87|12.89|10.89|12.92|10.92|12.85|10.85|0
1669956300000|2022-12-02 04:45:00|12.91|10.91|12.88|10.88|12.92|10.92|12.83|10.83|0
1669956600000|2022-12-02 04:50:00|12.86|10.86|12.83|10.83|12.88|10.88|12.83|10.83|0
1669956900000|2022-12-02 04:55:00|12.85|10.85|12.85|10.85|12.88|10.88|12.85|10.85|0
1669957200000|2022-12-02 05:00:00|12.86|10.86|12.83|10.83|12.88|10.88|12.82|10.82|0
1669957500000|2022-12-02 05:05:00|12.85|10.85|12.82|10.82|12.86|10.86|12.8|10.8|0
1669957800000|2022-12-02 05:10:00|12.83|10.83|12.92|10.92|12.92|10.92|12.82|10.82|0
1669958100000|2022-12-02 05:15:00|12.91|10.91|12.86|10.86|12.94|10.94|12.86|10.86|0
1669958400000|2022-12-02 05:20:00|12.88|10.88|12.83|10.83|12.94|10.94|12.8|10.8|0
1669958700000|2022-12-02 05:25:00|12.85|10.85|12.86|10.86|12.86|10.86|12.82|10.82|0
1669959000000|2022-12-02 05:30:00|12.85|10.85|12.8|10.8|12.86|10.86|12.79|10.79|0
1669959300000|2022-12-02 05:35:00|12.82|10.82|12.8|10.8|12.82|10.82|12.8|10.8|0
1669959600000|2022-12-02 05:40:00|12.78|10.78|12.81|10.81|12.81|10.81|12.78|10.78|0
1669959900000|2022-12-02 05:45:00|12.83|10.83|12.95|10.95|12.96|10.96|12.81|10.81|0
1669960200000|2022-12-02 05:50:00|12.93|10.93|12.93|10.93|12.96|10.96|12.92|10.92|0
1669960500000|2022-12-02 05:55:00|12.94|10.94|12.93|10.93|12.96|10.96|12.92|10.92|0
1669960800000|2022-12-02 06:00:00|12.95|10.95|12.98|10.98|12.98|10.98|12.92|10.92|0
1669961100000|2022-12-02 06:05:00|12.99|10.99|12.95|10.95|13.01|11.01|12.95|10.95|0
1669961400000|2022-12-02 06:10:00|12.96|10.96|12.95|10.95|12.99|10.99|12.93|10.93|0
1669961700000|2022-12-02 06:15:00|12.96|10.96|12.95|10.95|12.99|10.99|12.92|10.92|0
1669962000000|2022-12-02 06:20:00|12.93|10.93|12.93|10.93|12.96|10.96|12.91|10.91|0
1669962300000|2022-12-02 06:25:00|12.91|10.91|12.93|10.93|12.94|10.94|12.9|10.9|0
1669962600000|2022-12-02 06:30:00|12.94|10.94|12.98|10.98|13|11|12.93|10.93|0
1669962900000|2022-12-02 06:35:00|12.97|10.97|12.94|10.94|12.99|10.99|12.93|10.93|0
1669963200000|2022-12-02 06:40:00|12.93|10.93|12.93|10.93|12.94|10.94|12.92|10.92|0
1669963500000|2022-12-02 06:45:00|12.92|10.92|12.94|10.94|12.94|10.94|12.91|10.91|0
1669963800000|2022-12-02 06:50:00|12.93|10.93|12.94|10.94|12.94|10.94|12.91|10.91|0
1669964100000|2022-12-02 06:55:00|12.93|10.93|12.96|10.96|12.96|10.96|12.92|10.92|0
1669964400000|2022-12-02 07:00:00|12.99|10.99|13.09|11.09|13.09|11.09|12.96|10.96|0
1669964700000|2022-12-02 07:05:00|13.11|11.11|13.01|11.01|13.12|11.12|12.91|10.91|0
1669965000000|2022-12-02 07:10:00|13|11|12.97|10.97|13.02|11.02|12.96|10.96|0
1669965300000|2022-12-02 07:15:00|12.96|10.96|12.98|10.98|13|11|12.91|10.91|0
1669965600000|2022-12-02 07:20:00|13|11|13|11|13.06|11.06|12.95|10.95|0
1669965900000|2022-12-02 07:25:00|12.98|10.98|12.94|10.94|13|11|12.91|10.91|0
1669966200000|2022-12-02 07:30:00|12.95|10.95|12.98|10.98|13|11|12.91|10.91|0
1669966500000|2022-12-02 07:35:00|13|11|13.06|11.06|13.07|11.07|12.95|10.95|0
1669966800000|2022-12-02 07:40:00|13.04|11.04|13.07|11.07|13.09|11.09|13.01|11.01|0
1669967100000|2022-12-02 07:45:00|13.09|11.09|12.98|10.98|13.09|11.09|12.97|10.97|0
1669967400000|2022-12-02 07:50:00|12.97|10.97|13.06|11.06|13.07|11.07|12.97|10.97|0
1669967700000|2022-12-02 07:55:00|13.07|11.07|12.92|10.92|13.1|11.1|12.92|10.92|0
1669968000000|2022-12-02 08:00:00|12.97|10.97|12.84|10.84|12.98|10.98|12.79|10.79|0
1669968300000|2022-12-02 08:05:00|12.74|10.94|12.77|10.97|12.88|11.08|12.72|10.92|0
1669968600000|2022-12-02 08:10:00|12.79|10.99|12.75|10.95|12.85|11.05|12.67|10.87|0
1669968900000|2022-12-02 08:15:00|12.76|10.96|12.92|11.12|12.92|11.12|12.76|10.96|0
1669969200000|2022-12-02 08:20:00|12.91|11.11|12.8|11|12.94|11.14|12.8|11|0
1669969500000|2022-12-02 08:25:00|12.79|10.99|12.83|11.03|12.85|11.05|12.71|10.91|0
1669969800000|2022-12-02 08:30:00|12.79|10.99|12.89|11.09|12.92|11.12|12.71|10.91|0
1669970100000|2022-12-02 08:35:00|12.88|11.08|12.95|11.15|13.01|11.21|12.87|11.07|0
1669970400000|2022-12-02 08:40:00|12.96|11.16|13.01|11.21|13.1|11.3|12.95|11.15|0
1669970700000|2022-12-02 08:45:00|13|11.2|12.88|11.08|13.03|11.23|12.86|11.06|0
1669971000000|2022-12-02 08:50:00|12.89|11.09|12.84|11.04|12.95|11.15|12.83|11.03|0
1669971300000|2022-12-02 08:55:00|12.85|11.05|13.04|11.24|13.06|11.26|12.84|11.04|0
1669971600000|2022-12-02 09:00:00|13.03|11.23|13.02|11.22|13.13|11.33|12.99|11.19|0
1669971900000|2022-12-02 09:05:00|13.01|11.21|12.95|11.15|13.1|11.3|12.92|11.12|0
1669972200000|2022-12-02 09:10:00|12.93|11.13|12.93|11.13|12.96|11.16|12.86|11.06|0
1669972500000|2022-12-02 09:15:00|12.92|11.12|12.95|11.15|12.96|11.16|12.87|11.07|0
1669972800000|2022-12-02 09:20:00|12.96|11.16|12.92|11.12|12.98|11.18|12.83|11.03|0
1669973100000|2022-12-02 09:25:00|12.9|11.1|12.99|11.19|13.01|11.21|12.86|11.06|0
1669973400000|2022-12-02 09:30:00|12.98|11.18|12.9|11.1|13.01|11.21|12.84|11.04|0
1669973700000|2022-12-02 09:35:00|12.92|11.12|12.96|11.16|13.1|11.3|12.9|11.1|0
1669974000000|2022-12-02 09:40:00|12.95|11.15|13.04|11.24|13.04|11.24|12.92|11.12|0
1669974300000|2022-12-02 09:45:00|13.02|11.22|13.02|11.22|13.05|11.25|12.99|11.19|0
1669974600000|2022-12-02 09:50:00|13.01|11.21|13.01|11.21|13.03|11.23|12.93|11.13|0
1669974900000|2022-12-02 09:55:00|13.02|11.22|13.25|11.45|13.25|11.45|12.96|11.16|0
1669975200000|2022-12-02 10:00:00|13.23|11.43|13.2|11.4|13.23|11.43|13.13|11.33|0
1669975500000|2022-12-02 10:05:00|13.21|11.41|13.26|11.46|13.28|11.48|13.11|11.31|0
1669975800000|2022-12-02 10:10:00|13.28|11.48|13.33|11.53|13.37|11.57|13.28|11.48|0
1669976100000|2022-12-02 10:15:00|13.32|11.52|13.22|11.42|13.32|11.52|13.22|11.42|0
1669976400000|2022-12-02 10:20:00|13.21|11.41|13.11|11.31|13.23|11.43|13.11|11.31|0
1669976700000|2022-12-02 10:25:00|13.12|11.32|13.12|11.32|13.15|11.35|13.1|11.3|0
1669977000000|2022-12-02 10:30:00|13.11|11.31|13.09|11.29|13.12|11.32|13.06|11.26|0
1669977300000|2022-12-02 10:35:00|13.08|11.28|13.11|11.31|13.14|11.34|13.08|11.28|0
1669977600000|2022-12-02 10:40:00|13.12|11.32|13.14|11.34|13.2|11.4|13.11|11.31|0
1669977900000|2022-12-02 10:45:00|13.12|11.32|13.14|11.34|13.15|11.35|13.06|11.26|0
1669978200000|2022-12-02 10:50:00|13.15|11.35|13.26|11.46|13.27|11.47|13.15|11.35|0
1669978500000|2022-12-02 10:55:00|13.24|11.44|13.21|11.41|13.24|11.44|13.15|11.35|0
1669978800000|2022-12-02 11:00:00|13.2|11.4|13.12|11.32|13.2|11.4|13.09|11.29|0
1669979100000|2022-12-02 11:05:00|13.1|11.3|12.88|11.08|13.12|11.32|12.86|11.06|0
1669979400000|2022-12-02 11:10:00|12.86|11.06|12.89|11.09|12.95|11.15|12.86|11.06|0
1669979700000|2022-12-02 11:15:00|12.92|11.12|12.92|11.12|12.95|11.15|12.89|11.09|0
1669980000000|2022-12-02 11:20:00|12.94|11.14|12.86|11.06|12.94|11.14|12.84|11.04|0
1669980300000|2022-12-02 11:25:00|12.84|11.04|12.92|11.12|12.96|11.16|12.81|11.01|0
1669980600000|2022-12-02 11:30:00|12.9|11.1|12.96|11.16|12.99|11.19|12.89|11.09|0
1669980900000|2022-12-02 11:35:00|12.98|11.18|12.98|11.18|12.99|11.19|12.93|11.13|0
1669981200000|2022-12-02 11:40:00|12.96|11.16|12.99|11.19|13.01|11.21|12.92|11.12|0
1669981500000|2022-12-02 11:45:00|12.98|11.18|12.93|11.13|13.01|11.21|12.92|11.12|0
1669981800000|2022-12-02 11:50:00|12.89|11.09|12.95|11.15|12.98|11.18|12.89|11.09|0
1669982100000|2022-12-02 11:55:00|12.96|11.16|12.92|11.12|12.99|11.19|12.92|11.12|0
1669982400000|2022-12-02 12:00:00|12.93|11.13|12.72|10.92|12.93|11.13|12.65|10.85|0
1669982700000|2022-12-02 12:05:00|12.71|10.91|12.81|11.01|12.81|11.01|12.66|10.86|0
1669983000000|2022-12-02 12:10:00|12.79|10.99|12.88|11.08|12.9|11.1|12.79|10.99|0
1669983300000|2022-12-02 12:15:00|12.87|11.07|13.02|11.22|13.04|11.24|12.86|11.06|0
1669983600000|2022-12-02 12:20:00|13.03|11.23|12.98|11.18|13.04|11.24|12.94|11.14|0
1669983900000|2022-12-02 12:25:00|12.97|11.17|13.08|11.28|13.1|11.3|12.97|11.17|0
1669984200000|2022-12-02 12:30:00|13.07|11.27|13.11|11.31|13.16|11.36|13.06|11.26|0
1669984500000|2022-12-02 12:35:00|13.13|11.33|13.09|11.29|13.13|11.33|13.06|11.26|0
1669984800000|2022-12-02 12:40:00|13.11|11.31|13.08|11.28|13.12|11.32|13.02|11.22|0
1669985100000|2022-12-02 12:45:00|13.06|11.26|13.02|11.22|13.14|11.34|13|11.2|0
1669985400000|2022-12-02 12:50:00|13|11.2|13.05|11.25|13.09|11.29|12.97|11.17|0
1669985700000|2022-12-02 12:55:00|13.03|11.23|13.12|11.32|13.14|11.34|13|11.2|0
1669986000000|2022-12-02 13:00:00|13.11|11.31|13.11|11.31|13.12|11.32|13|11.2|0
1669986300000|2022-12-02 13:05:00|13.12|11.32|13.35|11.55|13.35|11.55|13.11|11.31|0
1669986600000|2022-12-02 13:10:00|13.34|11.54|13.12|11.32|13.34|11.54|13.12|11.32|0
1669986900000|2022-12-02 13:15:00|13.11|11.31|13.01|11.21|13.11|11.31|12.86|11.06|0
1669987200000|2022-12-02 13:20:00|13|11.2|12.88|11.08|13.07|11.27|12.83|11.03|0
1669987500000|2022-12-02 13:25:00|12.89|11.09|12.81|11.01|12.92|11.12|12.72|10.92|0
1669987800000|2022-12-02 13:30:00|12.8|11|10.79|8.99|12.8|11|9.03|7.23|0
1669988100000|2022-12-02 13:35:00|10.88|9.08|11.11|9.31|11.24|9.44|10.74|8.94|0
1669988400000|2022-12-02 13:40:00|11.17|9.37|10.29|8.49|11.17|9.37|10.25|8.45|0
1669988700000|2022-12-02 13:45:00|10.32|8.52|10.54|8.74|10.57|8.77|10.12|8.32|0
1669989000000|2022-12-02 13:50:00|10.6|8.8|10.97|9.17|11.04|9.24|10.45|8.65|0
1669989300000|2022-12-02 13:55:00|10.95|9.15|10.73|8.93|11.03|9.23|10.47|8.67|0
1669989600000|2022-12-02 14:00:00|10.68|8.88|10.23|8.43|10.68|8.88|10.23|8.43|0
1669989900000|2022-12-02 14:05:00|10.26|8.46|10.11|8.31|10.27|8.47|9.99|8.19|0
1669990200000|2022-12-02 14:10:00|10.15|8.35|10.23|8.43|10.35|8.55|10.11|8.31|0
1669990500000|2022-12-02 14:15:00|10.26|8.46|10.55|8.75|10.55|8.75|10.23|8.43|0
1669990800000|2022-12-02 14:20:00|10.53|8.73|10.68|8.88|10.73|8.93|10.49|8.69|0
1669991100000|2022-12-02 14:25:00|10.66|8.86|10.78|8.98|10.8|9|10.61|8.81|0
1669991400000|2022-12-02 14:30:00|10.86|9.06|11.03|9.23|11.68|9.88|10.86|9.06|0
1669991700000|2022-12-02 14:35:00|10.99|9.19|11.03|9.23|11.27|9.47|10.84|9.04|0
1669992000000|2022-12-02 14:40:00|11|9.2|10.67|8.87|11|9.2|10.55|8.75|0
1669992300000|2022-12-02 14:45:00|10.61|8.81|9.55|7.75|10.78|8.98|9.53|7.73|0
1669992600000|2022-12-02 14:50:00|9.58|7.78|10.3|8.5|10.31|8.51|9.55|7.75|0
1669992900000|2022-12-02 14:55:00|10.31|8.51|10.37|8.57|10.59|8.79|10.29|8.49|0
1669993200000|2022-12-02 15:00:00|10.41|8.61|10.25|8.45|10.68|8.88|10.24|8.44|0
1669993500000|2022-12-02 15:05:00|10.26|8.46|10.63|8.83|10.66|8.86|10.18|8.38|0
1669993800000|2022-12-02 15:10:00|10.61|8.81|11.16|9.36|11.2|9.4|10.56|8.76|0
1669994100000|2022-12-02 15:15:00|11.15|9.35|10.86|9.06|11.21|9.41|10.78|8.98|0
1669994400000|2022-12-02 15:20:00|10.87|9.07|10.87|9.07|11|9.2|10.77|8.97|0
1669994700000|2022-12-02 15:25:00|10.86|9.06|10.69|8.89|10.99|9.19|10.5|8.7|0
1669995000000|2022-12-02 15:30:00|10.7|8.9|11.18|9.38|11.18|9.38|10.5|8.7|0
1669995300000|2022-12-02 15:35:00|11.13|9.33|10.84|9.04|11.14|9.34|10.76|8.96|0
1669995600000|2022-12-02 15:40:00|10.87|9.07|11.13|9.33|11.14|9.34|10.82|9.02|0
1669995900000|2022-12-02 15:45:00|11.08|9.28|11.18|9.38|11.28|9.48|11|9.2|0
1669996200000|2022-12-02 15:50:00|11.17|9.37|11.28|9.48|11.47|9.67|11|9.2|0
1669996500000|2022-12-02 15:55:00|11.24|9.44|10.89|9.09|11.24|9.44|10.87|9.07|0
1669996800000|2022-12-02 16:00:00|10.87|9.07|10.8|9|10.94|9.14|10.65|8.85|0
1669997100000|2022-12-02 16:05:00|10.79|8.99|10.81|9.01|10.94|9.14|10.7|8.9|0
1669997400000|2022-12-02 16:10:00|10.83|9.03|10.85|9.05|10.93|9.13|10.65|8.85|0
1669997700000|2022-12-02 16:15:00|10.84|9.04|10.81|9.01|10.92|9.12|10.7|8.9|0
1669998000000|2022-12-02 16:20:00|10.82|9.02|10.99|9.19|11.02|9.22|10.77|8.97|0
1669998300000|2022-12-02 16:25:00|11.01|9.21|11.03|9.23|11.26|9.46|10.85|9.05|0
1669998600000|2022-12-02 16:30:00|11.02|9.22|11.06|9.26|11.08|9.28|10.89|9.09|0
1669998900000|2022-12-02 16:35:00|11.08|9.28|11.19|9.39|11.34|9.54|11|9.2|0
1669999200000|2022-12-02 16:40:00|11.18|9.38|11.51|9.71|11.64|9.84|11.18|9.38|0
1669999500000|2022-12-02 16:45:00|11.56|9.76|11.47|9.67|11.81|10.01|11.47|9.67|0
1669999800000|2022-12-02 16:50:00|11.49|9.69|11.49|9.69|11.54|9.74|11.35|9.55|0
1670000100000|2022-12-02 16:55:00|11.47|9.67|11.38|9.58|11.64|9.84|11.38|9.58|0
1670000400000|2022-12-02 17:00:00|11.39|9.59|11.44|9.64|11.54|9.74|11.31|9.51|0
1670000700000|2022-12-02 17:05:00|11.42|9.62|11.53|9.73|11.69|9.89|11.36|9.56|0
1670001000000|2022-12-02 17:10:00|11.54|9.74|11.82|10.02|11.84|10.04|11.53|9.73|0
1670001300000|2022-12-02 17:15:00|11.76|9.96|12.08|10.28|12.31|10.51|11.48|9.68|0
1670001600000|2022-12-02 17:20:00|12.07|10.27|11.98|10.18|12.15|10.35|11.95|10.15|0
1670001900000|2022-12-02 17:25:00|11.99|10.19|11.85|10.05|12.02|10.22|11.84|10.04|0
1670002200000|2022-12-02 17:30:00|11.87|10.07|11.9|10.1|11.95|10.15|11.81|10.01|0
1670002500000|2022-12-02 17:35:00|11.88|10.08|11.56|9.76|11.89|10.09|11.49|9.69|0
1670002800000|2022-12-02 17:40:00|11.53|9.73|11.64|9.84|11.75|9.95|11.51|9.71|0
1670003100000|2022-12-02 17:45:00|11.66|9.86|11.63|9.83|11.7|9.9|11.59|9.79|0
1670003400000|2022-12-02 17:50:00|11.62|9.82|11.61|9.81|11.68|9.88|11.55|9.75|0
1670003700000|2022-12-02 17:55:00|11.63|9.83|11.45|9.65|11.66|9.86|11.41|9.61|0
1670004000000|2022-12-02 18:00:00|11.46|9.66|11.42|9.62|11.6|9.8|11.38|9.58|0
1670004300000|2022-12-02 18:05:00|11.41|9.61|11.29|9.49|11.42|9.62|11.28|9.48|0
1670004600000|2022-12-02 18:10:00|11.26|9.46|11.42|9.62|11.46|9.66|11.23|9.43|0
1670004900000|2022-12-02 18:15:00|11.41|9.61|11.43|9.63|11.57|9.77|11.37|9.57|0
1670005200000|2022-12-02 18:20:00|11.42|9.62|11.43|9.63|11.53|9.73|11.38|9.58|0
1670005500000|2022-12-02 18:25:00|11.45|9.65|11.56|9.76|11.57|9.77|11.33|9.53|0
1670005800000|2022-12-02 18:30:00|11.57|9.77|11.57|9.77|11.67|9.87|11.5|9.7|0
1670006100000|2022-12-02 18:35:00|11.56|9.76|11.53|9.73|11.6|9.8|11.45|9.65|0
1670006400000|2022-12-02 18:40:00|11.54|9.74|11.68|9.88|11.72|9.92|11.54|9.74|0
1670006700000|2022-12-02 18:45:00|11.67|9.87|11.76|9.96|11.8|10|11.65|9.85|0
1670007000000|2022-12-02 18:50:00|11.75|9.95|11.72|9.92|11.79|9.99|11.66|9.86|0
1670007300000|2022-12-02 18:55:00|11.71|9.91|11.71|9.91|11.71|9.91|11.58|9.78|0
1670007600000|2022-12-02 19:00:00|11.72|9.92|11.68|9.88|11.75|9.95|11.62|9.82|0
1670007900000|2022-12-02 19:05:00|11.69|9.89|11.42|9.62|11.69|9.89|11.39|9.59|0
1670008200000|2022-12-02 19:10:00|11.43|9.63|11.26|9.46|11.43|9.63|10.62|8.82|0
1670008500000|2022-12-02 19:15:00|11.27|9.47|11.45|9.65|11.48|9.68|11.27|9.47|0
1670008800000|2022-12-02 19:20:00|11.47|9.67|11.44|9.64|11.52|9.72|11.3|9.5|0
1670009100000|2022-12-02 19:25:00|11.45|9.65|11.43|9.63|11.48|9.68|11.37|9.57|0
1670009400000|2022-12-02 19:30:00|11.44|9.64|11.53|9.73|11.53|9.73|11.3|9.5|0
1670009700000|2022-12-02 19:35:00|11.52|9.72|11.45|9.65|11.56|9.76|11.4|9.6|0
1670010000000|2022-12-02 19:40:00|11.44|9.64|11.47|9.67|11.49|9.69|11.38|9.58|0
1670010300000|2022-12-02 19:45:00|11.46|9.66|11.69|9.89|11.7|9.9|11.4|9.6|0
1670010600000|2022-12-02 19:50:00|11.71|9.91|11.91|10.11|11.92|10.12|11.69|9.89|0
1670010900000|2022-12-02 19:55:00|11.92|10.12|12.19|10.39|12.24|10.44|11.91|10.11|0
1670011200000|2022-12-02 20:00:00|12.22|10.42|12.51|10.71|12.56|10.76|12.12|10.32|0
1670011500000|2022-12-02 20:05:00|12.5|10.7|12.66|10.86|12.74|10.94|12.35|10.55|0
1670011800000|2022-12-02 20:10:00|12.69|10.89|12.75|10.95|12.8|11|12.5|10.7|0
1670012100000|2022-12-02 20:15:00|12.77|10.97|12.26|10.46|13.02|11.22|12.21|10.41|0
1670012400000|2022-12-02 20:20:00|12.27|10.47|11.95|10.15|12.29|10.49|11.93|10.13|0
1670012700000|2022-12-02 20:25:00|11.97|10.17|11.84|10.04|12.03|10.23|11.71|9.91|0
1670013000000|2022-12-02 20:30:00|11.83|10.03|11.59|9.79|11.93|10.13|11.56|9.76|0
1670013300000|2022-12-02 20:35:00|11.56|9.76|11.56|9.76|11.63|9.83|11.35|9.55|0
1670013600000|2022-12-02 20:40:00|11.52|9.72|11.55|9.75|11.62|9.82|11.45|9.65|0
1670013900000|2022-12-02 20:45:00|11.5|9.7|11.37|9.57|11.52|9.72|11.3|9.5|0
1670014200000|2022-12-02 20:50:00|11.33|9.53|11.56|9.76|11.67|9.87|11.27|9.47|0
1670014500000|2022-12-02 20:55:00|11.61|9.81|11.85|10.05|11.98|10.18|11.56|9.76|0
1670014800000|2022-12-02 21:00:00|11.87|10.07|11.7|9.9|11.87|10.07|11.6|9.8|0
1670015100000|2022-12-02 21:05:00|11.68|9.88|11.68|9.88|11.68|9.88|11.59|9.79|0
1670015400000|2022-12-02 21:10:00|11.65|9.85|11.58|9.78|11.7|9.9|11.56|9.76|0
1670203800000|2022-12-05 01:30:00|11.54|9.54|11.57|9.57|11.57|9.57|11.52|9.52|0
1670204100000|2022-12-05 01:35:00|11.56|9.56|11.57|9.57|11.6|9.6|11.56|9.56|0
1670204400000|2022-12-05 01:40:00|11.58|9.58|11.49|9.49|11.6|9.6|11.49|9.49|0
1670204700000|2022-12-05 01:45:00|11.5|9.5|11.42|9.42|11.5|9.5|11.37|9.37|0
1670205000000|2022-12-05 01:50:00|11.43|9.43|11.53|9.53|11.53|9.53|11.42|9.42|0
1670205300000|2022-12-05 01:55:00|11.51|9.51|11.41|9.41|11.53|9.53|11.38|9.38|0
1670205600000|2022-12-05 02:00:00|11.42|9.42|11.49|9.49|11.5|9.5|11.39|9.39|0
1670205900000|2022-12-05 02:05:00|11.5|9.5|11.51|9.51|11.53|9.53|11.49|9.49|0
1670206200000|2022-12-05 02:10:00|11.5|9.5|11.49|9.49|11.53|9.53|11.46|9.46|0
1670206500000|2022-12-05 02:15:00|11.5|9.5|11.47|9.47|11.5|9.5|11.44|9.44|0
1670206800000|2022-12-05 02:20:00|11.46|9.46|11.48|9.48|11.5|9.5|11.46|9.46|0
1670207100000|2022-12-05 02:25:00|11.49|9.49|11.5|9.5|11.5|9.5|11.46|9.46|0
1670207400000|2022-12-05 02:30:00|11.48|9.48|11.55|9.55|11.57|9.57|11.48|9.48|0
1670207700000|2022-12-05 02:35:00|11.54|9.54|11.52|9.52|11.54|9.54|11.51|9.51|0
1670208000000|2022-12-05 02:40:00|11.51|9.51|11.56|9.56|11.56|9.56|11.51|9.51|0
1670208300000|2022-12-05 02:45:00|11.55|9.55|11.55|9.55|11.58|9.58|11.54|9.54|0
1670208600000|2022-12-05 02:50:00|11.54|9.54|11.55|9.55|11.56|9.56|11.54|9.54|0
1670208900000|2022-12-05 02:55:00|11.56|9.56|11.54|9.54|11.58|9.58|11.54|9.54|0
1670209200000|2022-12-05 03:00:00|11.55|9.55|11.51|9.51|11.55|9.55|11.48|9.48|0
1670209500000|2022-12-05 03:05:00|11.52|9.52|11.52|9.52|11.55|9.55|11.49|9.49|0
1670209800000|2022-12-05 03:10:00|11.51|9.51|11.55|9.55|11.56|9.56|11.49|9.49|0
1670210100000|2022-12-05 03:15:00|11.54|9.54|11.55|9.55|11.58|9.58|11.54|9.54|0
1670210400000|2022-12-05 03:20:00|11.56|9.56|11.56|9.56|11.56|9.56|11.53|9.53|0
1670210700000|2022-12-05 03:25:00|11.55|9.55|11.57|9.57|11.59|9.59|11.55|9.55|0
1670211000000|2022-12-05 03:30:00|11.56|9.56|11.57|9.57|11.57|9.57|11.53|9.53|0
1670211300000|2022-12-05 03:35:00|11.56|9.56|11.59|9.59|11.59|9.59|11.55|9.55|0
1670211600000|2022-12-05 03:40:00|11.58|9.58|11.57|9.57|11.6|9.6|11.56|9.56|0
1670211900000|2022-12-05 03:45:00|11.59|9.59|11.59|9.59|11.6|9.6|11.57|9.57|0
1670212200000|2022-12-05 03:50:00|11.6|9.6|11.6|9.6|11.61|9.61|11.59|9.59|0
1670212500000|2022-12-05 03:55:00|11.61|9.61|11.63|9.63|11.64|9.64|11.6|9.6|0
1670212800000|2022-12-05 04:00:00|11.64|9.64|11.57|9.57|11.64|9.64|11.56|9.56|0
1670213100000|2022-12-05 04:05:00|11.56|9.56|11.6|9.6|11.61|9.61|11.56|9.56|0
1670213400000|2022-12-05 04:10:00|11.61|9.61|11.58|9.58|11.61|9.61|11.58|9.58|0
1670213700000|2022-12-05 04:15:00|11.57|9.57|11.57|9.57|11.58|9.58|11.54|9.54|0
1670214000000|2022-12-05 04:20:00|11.56|9.56|11.53|9.53|11.57|9.57|11.53|9.53|0
1670214300000|2022-12-05 04:25:00|11.54|9.54|11.51|9.51|11.56|9.56|11.51|9.51|0
1670214600000|2022-12-05 04:30:00|11.52|9.52|11.49|9.49|11.53|9.53|11.49|9.49|0
1670214900000|2022-12-05 04:35:00|11.5|9.5|11.44|9.44|11.5|9.5|11.44|9.44|0
1670215200000|2022-12-05 04:40:00|11.46|9.46|11.42|9.42|11.47|9.47|11.42|9.42|0
1670215500000|2022-12-05 04:45:00|11.43|9.43|11.5|9.5|11.51|9.51|11.42|9.42|0
1670215800000|2022-12-05 04:50:00|11.48|9.48|11.51|9.51|11.51|9.51|11.48|9.48|0
1670216100000|2022-12-05 04:55:00|11.5|9.5|11.54|9.54|11.54|9.54|11.5|9.5|0
1670216400000|2022-12-05 05:00:00|11.52|9.52|11.49|9.49|11.52|9.52|11.48|9.48|0
1670216700000|2022-12-05 05:05:00|11.48|9.48|11.46|9.46|11.51|9.51|11.46|9.46|0
1670217000000|2022-12-05 05:10:00|11.44|9.44|11.48|9.48|11.51|9.51|11.44|9.44|0
1670217300000|2022-12-05 05:15:00|11.5|9.5|11.48|9.48|11.5|9.5|11.45|9.45|0
1670217600000|2022-12-05 05:20:00|11.49|9.49|11.51|9.51|11.51|9.51|11.47|9.47|0
1670217900000|2022-12-05 05:25:00|11.49|9.49|11.49|9.49|11.51|9.51|11.47|9.47|0
1670218200000|2022-12-05 05:30:00|11.48|9.48|11.52|9.52|11.54|9.54|11.47|9.47|0
1670218500000|2022-12-05 05:35:00|11.54|9.54|11.52|9.52|11.55|9.55|11.51|9.51|0
1670218800000|2022-12-05 05:40:00|11.51|9.51|11.49|9.49|11.52|9.52|11.48|9.48|0
1670219100000|2022-12-05 05:45:00|11.48|9.48|11.49|9.49|11.52|9.52|11.45|9.45|0
1670219400000|2022-12-05 05:50:00|11.51|9.51|11.49|9.49|11.52|9.52|11.45|9.45|0
1670219700000|2022-12-05 05:55:00|11.48|9.48|11.56|9.56|11.56|9.56|11.46|9.46|0
1670220000000|2022-12-05 06:00:00|11.55|9.55|11.55|9.55|11.57|9.57|11.53|9.53|0
1670220300000|2022-12-05 06:05:00|11.56|9.56|11.52|9.52|11.57|9.57|11.5|9.5|0
1670220600000|2022-12-05 06:10:00|11.53|9.53|11.44|9.44|11.53|9.53|11.44|9.44|0
1670220900000|2022-12-05 06:15:00|11.39|9.39|11.42|9.42|11.48|9.48|11.37|9.37|0
1670221200000|2022-12-05 06:20:00|11.41|9.41|11.38|9.38|11.42|9.42|11.37|9.37|0
1670221500000|2022-12-05 06:25:00|11.37|9.37|11.4|9.4|11.42|9.42|11.37|9.37|0
1670221800000|2022-12-05 06:30:00|11.42|9.42|11.35|9.35|11.42|9.42|11.34|9.34|0
1670222100000|2022-12-05 06:35:00|11.34|9.34|11.37|9.37|11.4|9.4|11.34|9.34|0
1670222400000|2022-12-05 06:40:00|11.38|9.38|11.42|9.42|11.42|9.42|11.34|9.34|0
1670222700000|2022-12-05 06:45:00|11.43|9.43|11.42|9.42|11.46|9.46|11.42|9.42|0
1670223000000|2022-12-05 06:50:00|11.43|9.43|11.57|9.57|11.58|9.58|11.42|9.42|0
1670223300000|2022-12-05 06:55:00|11.56|9.56|11.6|9.6|11.6|9.6|11.54|9.54|0
1670223600000|2022-12-05 07:00:00|11.57|9.57|11.43|9.43|11.57|9.57|11.43|9.43|0
1670223900000|2022-12-05 07:05:00|11.4|9.4|11.29|9.29|11.42|9.42|11.28|9.28|0
1670224200000|2022-12-05 07:10:00|11.28|9.28|11.09|9.09|11.28|9.28|11.01|9.01|0
1670224500000|2022-12-05 07:15:00|11.08|9.08|11.24|9.24|11.24|9.24|11.07|9.07|0
1670224800000|2022-12-05 07:20:00|11.23|9.23|11.11|9.11|11.24|9.24|11.11|9.11|0
1670225100000|2022-12-05 07:25:00|11.12|9.12|11.11|9.11|11.13|9.13|11.04|9.04|0
1670225400000|2022-12-05 07:30:00|11.12|9.12|11.2|9.2|11.24|9.24|11.08|9.08|0
1670225700000|2022-12-05 07:35:00|11.19|9.19|11.18|9.18|11.23|9.23|11.16|9.16|0
1670226000000|2022-12-05 07:40:00|11.2|9.2|11.08|9.08|11.23|9.23|11.08|9.08|0
1670226300000|2022-12-05 07:45:00|11.09|9.09|11.04|9.04|11.13|9.13|11|9|0
1670226600000|2022-12-05 07:50:00|11.03|9.03|11.14|9.14|11.14|9.14|11.02|9.02|0
1670226900000|2022-12-05 07:55:00|11.13|9.13|11.08|9.08|11.21|9.21|11.04|9.04|0
1670227200000|2022-12-05 08:00:00|11.04|9.04|10.89|8.89|11.16|9.16|10.85|8.85|0
1670227500000|2022-12-05 08:05:00|10.79|8.99|11.1|9.3|11.18|9.38|10.53|8.73|0
1670227800000|2022-12-05 08:10:00|11.12|9.32|11.32|9.52|11.55|9.75|11.12|9.32|0
1670228100000|2022-12-05 08:15:00|11.31|9.51|11.48|9.68|11.51|9.71|11.26|9.46|0
1670228400000|2022-12-05 08:20:00|11.47|9.67|11.3|9.5|11.51|9.71|11.3|9.5|0
1670228700000|2022-12-05 08:25:00|11.29|9.49|11.28|9.48|11.39|9.59|11.22|9.42|0
1670229000000|2022-12-05 08:30:00|11.3|9.5|11.37|9.57|11.4|9.6|11.22|9.42|0
1670229300000|2022-12-05 08:35:00|11.38|9.58|11.37|9.57|11.38|9.58|11.26|9.46|0
1670229600000|2022-12-05 08:40:00|11.38|9.58|11.4|9.6|11.47|9.67|11.37|9.57|0
1670229900000|2022-12-05 08:45:00|11.39|9.59|11.44|9.64|11.47|9.67|11.28|9.48|0
1670230200000|2022-12-05 08:50:00|11.45|9.65|11.56|9.76|11.56|9.76|11.41|9.61|0
1670230500000|2022-12-05 08:55:00|11.55|9.75|11.57|9.77|11.57|9.77|11.48|9.68|0
1670230800000|2022-12-05 09:00:00|11.59|9.79|11.56|9.76|11.59|9.79|11.42|9.62|0
1670231100000|2022-12-05 09:05:00|11.57|9.77|11.11|9.31|11.59|9.79|11.07|9.27|0
1670231400000|2022-12-05 09:10:00|11.1|9.3|11.15|9.35|11.22|9.42|10.99|9.19|0
1670231700000|2022-12-05 09:15:00|11.17|9.37|11.29|9.49|11.29|9.49|11.16|9.36|0
1670232000000|2022-12-05 09:20:00|11.3|9.5|11.3|9.5|11.37|9.57|11.26|9.46|0
1670232300000|2022-12-05 09:25:00|11.29|9.49|11.43|9.63|11.48|9.68|11.27|9.47|0
1670232600000|2022-12-05 09:30:00|11.42|9.62|11.41|9.61|11.5|9.7|11.39|9.59|0
1670232900000|2022-12-05 09:35:00|11.4|9.6|11.43|9.63|11.46|9.66|11.31|9.51|0
1670233200000|2022-12-05 09:40:00|11.42|9.62|11.47|9.67|11.5|9.7|11.41|9.61|0
1670233500000|2022-12-05 09:45:00|11.49|9.69|11.4|9.6|11.49|9.69|11.34|9.54|0
1670233800000|2022-12-05 09:50:00|11.39|9.59|11.38|9.58|11.47|9.67|11.32|9.52|0
1670234100000|2022-12-05 09:55:00|11.39|9.59|11.38|9.58|11.43|9.63|11.28|9.48|0
1670234400000|2022-12-05 10:00:00|11.36|9.56|11.39|9.59|11.45|9.65|11.35|9.55|0
1670234700000|2022-12-05 10:05:00|11.38|9.58|11.4|9.6|11.4|9.6|11.29|9.49|0
1670235000000|2022-12-05 10:10:00|11.39|9.59|11.43|9.63|11.51|9.71|11.39|9.59|0
1670235300000|2022-12-05 10:15:00|11.44|9.64|11.33|9.53|11.44|9.64|11.28|9.48|0
1670235600000|2022-12-05 10:20:00|11.32|9.52|11.21|9.41|11.33|9.53|11.2|9.4|0
1670235900000|2022-12-05 10:25:00|11.23|9.43|11.25|9.45|11.28|9.48|11.17|9.37|0
1670236200000|2022-12-05 10:30:00|11.21|9.41|11.23|9.43|11.27|9.47|11.08|9.28|0
1670236500000|2022-12-05 10:35:00|11.24|9.44|11.18|9.38|11.24|9.44|11.06|9.26|0
1670236800000|2022-12-05 10:40:00|11.17|9.37|11.21|9.41|11.25|9.45|11.13|9.33|0
1670237100000|2022-12-05 10:45:00|11.22|9.42|11.24|9.44|11.25|9.45|11.15|9.35|0
1670237400000|2022-12-05 10:50:00|11.25|9.45|11.2|9.4|11.25|9.45|11.1|9.3|0
1670237700000|2022-12-05 10:55:00|11.18|9.38|11.14|9.34|11.21|9.41|11.12|9.32|0
1670238000000|2022-12-05 11:00:00|11.16|9.36|11.21|9.41|11.26|9.46|11.14|9.34|0
1670238300000|2022-12-05 11:05:00|11.22|9.42|11.22|9.42|11.24|9.44|11.12|9.32|0
1670238600000|2022-12-05 11:10:00|11.24|9.44|11.32|9.52|11.33|9.53|11.22|9.42|0
1670238900000|2022-12-05 11:15:00|11.31|9.51|11.27|9.47|11.33|9.53|11.26|9.46|0
1670239200000|2022-12-05 11:20:00|11.29|9.49|11.33|9.53|11.34|9.54|11.27|9.47|0
1670239500000|2022-12-05 11:25:00|11.3|9.5|11.25|9.45|11.34|9.54|11.23|9.43|0
1670239800000|2022-12-05 11:30:00|11.23|9.43|11.31|9.51|11.31|9.51|11.18|9.38|0
1670240100000|2022-12-05 11:35:00|11.3|9.5|11.31|9.51|11.35|9.55|11.25|9.45|0
1670240400000|2022-12-05 11:40:00|11.3|9.5|11.38|9.58|11.38|9.58|11.27|9.47|0
1670240700000|2022-12-05 11:45:00|11.37|9.57|11.49|9.69|11.49|9.69|11.37|9.57|0
1670241000000|2022-12-05 11:50:00|11.48|9.68|11.43|9.63|11.53|9.73|11.42|9.62|0
1670241300000|2022-12-05 11:55:00|11.45|9.65|11.49|9.69|11.52|9.72|11.43|9.63|0
1670241600000|2022-12-05 12:00:00|11.5|9.7|11.49|9.69|11.52|9.72|11.43|9.63|0
1670241900000|2022-12-05 12:05:00|11.47|9.67|11.38|9.58|11.47|9.67|11.35|9.55|0
1670242200000|2022-12-05 12:10:00|11.39|9.59|11.28|9.48|11.43|9.63|11.27|9.47|0
1670242500000|2022-12-05 12:15:00|11.27|9.47|11.15|9.35|11.28|9.48|11.12|9.32|0
1670242800000|2022-12-05 12:20:00|11.14|9.34|11.13|9.33|11.2|9.4|11.12|9.32|0
1670243100000|2022-12-05 12:25:00|11.15|9.35|11.09|9.29|11.17|9.37|11.08|9.28|0
1670243400000|2022-12-05 12:30:00|11.08|9.28|11.04|9.24|11.11|9.31|10.97|9.17|0
1670243700000|2022-12-05 12:35:00|11.03|9.23|10.93|9.13|11.04|9.24|10.92|9.12|0
1670244000000|2022-12-05 12:40:00|10.92|9.12|11.01|9.21|11.05|9.25|10.92|9.12|0
1670244300000|2022-12-05 12:45:00|11.03|9.23|11.03|9.23|11.04|9.24|10.95|9.15|0
1670244600000|2022-12-05 12:50:00|11.04|9.24|11.04|9.24|11.06|9.26|11|9.2|0
1670244900000|2022-12-05 12:55:00|11.05|9.25|11.09|9.29|11.13|9.33|11.04|9.24|0
1670245200000|2022-12-05 13:00:00|11.1|9.3|11.02|9.22|11.12|9.32|10.95|9.15|0
1670245500000|2022-12-05 13:05:00|11.01|9.21|10.91|9.11|11.05|9.25|10.91|9.11|0
1670245800000|2022-12-05 13:10:00|10.89|9.09|10.89|9.09|10.95|9.15|10.86|9.06|0
1670246100000|2022-12-05 13:15:00|10.91|9.11|10.9|9.1|10.92|9.12|10.81|9.01|0
1670246400000|2022-12-05 13:20:00|10.89|9.09|11.04|9.24|11.08|9.28|10.87|9.07|0
1670246700000|2022-12-05 13:25:00|11.03|9.23|11.13|9.33|11.16|9.36|10.97|9.17|0
1670247000000|2022-12-05 13:30:00|11.14|9.34|11.11|9.31|11.18|9.38|11.09|9.29|0
1670247300000|2022-12-05 13:35:00|11.1|9.3|11.05|9.25|11.13|9.33|11.02|9.22|0
1670247600000|2022-12-05 13:40:00|11.03|9.23|11.01|9.21|11.11|9.31|10.96|9.16|0
1670247900000|2022-12-05 13:45:00|11.02|9.22|10.6|8.8|11.03|9.23|10.6|8.8|0
1670248200000|2022-12-05 13:50:00|10.62|8.82|10.53|8.73|10.75|8.95|10.52|8.72|0
1670248500000|2022-12-05 13:55:00|10.54|8.74|10.58|8.78|10.6|8.8|10.49|8.69|0
1670248800000|2022-12-05 14:00:00|10.59|8.79|10.64|8.84|10.64|8.84|10.51|8.71|0
1670249100000|2022-12-05 14:05:00|10.65|8.85|10.59|8.79|10.9|9.1|9.98|8.18|0
1670249400000|2022-12-05 14:10:00|10.6|8.8|10.55|8.75|10.6|8.8|10.44|8.64|0
1670249700000|2022-12-05 14:15:00|10.56|8.76|10.6|8.8|10.62|8.82|10.56|8.76|0
1670250000000|2022-12-05 14:20:00|10.62|8.82|10.56|8.76|10.65|8.85|10.53|8.73|0
1670250300000|2022-12-05 14:25:00|10.53|8.73|10.49|8.69|10.56|8.76|10.46|8.66|0
1670250600000|2022-12-05 14:30:00|10.48|8.68|10.73|8.93|10.73|8.93|10.42|8.62|0
1670250900000|2022-12-05 14:35:00|10.72|8.92|10.89|9.09|10.99|9.19|10.69|8.89|0
1670251200000|2022-12-05 14:40:00|10.9|9.1|10.68|8.88|10.9|9.1|10.67|8.87|0
1670251500000|2022-12-05 14:45:00|10.64|8.84|10.44|8.64|10.65|8.85|10.28|8.48|0
1670251800000|2022-12-05 14:50:00|10.43|8.63|10.28|8.48|10.46|8.66|10.23|8.43|0
1670252100000|2022-12-05 14:55:00|10.29|8.49|10.29|8.49|10.34|8.54|10.04|8.24|0
1670252400000|2022-12-05 15:00:00|10|8.2|10.04|8.24|10.09|8.29|9.49|7.69|0
1670252700000|2022-12-05 15:05:00|10.07|8.27|9.89|8.09|10.21|8.41|9.86|8.06|0
1670253000000|2022-12-05 15:10:00|9.9|8.1|10.06|8.26|10.22|8.42|9.84|8.04|0
1670253300000|2022-12-05 15:15:00|10.05|8.25|9.95|8.15|10.12|8.32|9.94|8.14|0
1670253600000|2022-12-05 15:20:00|9.98|8.18|10.02|8.22|10.05|8.25|9.82|8.02|0
1670253900000|2022-12-05 15:25:00|10.01|8.21|10.02|8.22|10.33|8.53|9.97|8.17|0
1670254200000|2022-12-05 15:30:00|10.01|8.21|10.17|8.37|10.19|8.39|9.8|8|0
1670254500000|2022-12-05 15:35:00|10.16|8.36|10.24|8.44|10.26|8.46|10.08|8.28|0
1670254800000|2022-12-05 15:40:00|10.23|8.43|10.35|8.55|10.44|8.64|10.19|8.39|0
1670255100000|2022-12-05 15:45:00|10.37|8.57|10.38|8.58|10.43|8.63|10.27|8.47|0
1670255400000|2022-12-05 15:50:00|10.39|8.59|10.16|8.36|10.42|8.62|10.12|8.32|0
1670255700000|2022-12-05 15:55:00|10.17|8.37|10.15|8.35|10.32|8.52|9.99|8.19|0
1670256000000|2022-12-05 16:00:00|10.19|8.39|10.2|8.4|10.34|8.54|10.08|8.28|0
1670256300000|2022-12-05 16:05:00|10.21|8.41|10.22|8.42|10.25|8.45|10.11|8.31|0
1670256600000|2022-12-05 16:10:00|10.24|8.44|10.2|8.4|10.44|8.64|10.2|8.4|0
1670256900000|2022-12-05 16:15:00|10.22|8.42|9.88|8.08|10.25|8.45|9.86|8.06|0
1670257200000|2022-12-05 16:20:00|9.87|8.07|9.71|7.91|9.89|8.09|9.68|7.88|0
1670257500000|2022-12-05 16:25:00|9.7|7.9|9.81|8.01|9.85|8.05|9.61|7.81|0
1670257800000|2022-12-05 16:30:00|9.83|8.03|9.51|7.71|9.84|8.04|9.51|7.71|0
1670258100000|2022-12-05 16:35:00|9.47|7.67|9.57|7.77|9.6|7.8|9.38|7.58|0
1670258400000|2022-12-05 16:40:00|9.55|7.75|9.53|7.73|9.65|7.85|9.53|7.73|0
1670258700000|2022-12-05 16:45:00|9.52|7.72|9.52|7.72|9.61|7.81|9.48|7.68|0
1670259000000|2022-12-05 16:50:00|9.51|7.71|9.38|7.58|9.62|7.82|9.38|7.58|0
1670259300000|2022-12-05 16:55:00|9.35|7.55|9.1|7.3|9.35|7.55|9.07|7.27|0
1670259600000|2022-12-05 17:00:00|9.09|7.29|9.08|7.28|9.72|7.92|9|7.2|0
1670259900000|2022-12-05 17:05:00|9.07|7.27|9.24|7.44|9.27|7.47|9.07|7.27|0
1670260200000|2022-12-05 17:10:00|9.23|7.43|9.25|7.45|9.25|7.45|9.14|7.34|0
1670260500000|2022-12-05 17:15:00|9.24|7.44|9.39|7.59|9.41|7.61|9.23|7.43|0
1670260800000|2022-12-05 17:20:00|9.4|7.6|9.52|7.72|9.54|7.74|9.36|7.56|0
1670261100000|2022-12-05 17:25:00|9.5|7.7|9.35|7.55|9.53|7.73|9.33|7.53|0
1670261400000|2022-12-05 17:30:00|9.34|7.54|9.05|7.25|9.39|7.59|9.02|7.22|0
1670261700000|2022-12-05 17:35:00|9.04|7.24|9.1|7.3|9.21|7.41|9.03|7.23|0
1670262000000|2022-12-05 17:40:00|9.08|7.28|9|7.2|9.1|7.3|8.96|7.16|0
1670262300000|2022-12-05 17:45:00|8.99|7.19|9.07|7.27|9.15|7.35|8.97|7.17|0
1670262600000|2022-12-05 17:50:00|9.08|7.28|8.9|7.1|9.08|7.28|8.9|7.1|0
1670262900000|2022-12-05 17:55:00|8.91|7.11|8.88|7.08|9|7.2|8.85|7.05|0
1670263200000|2022-12-05 18:00:00|8.89|7.09|9.16|7.36|9.19|7.39|8.84|7.04|0
1670263500000|2022-12-05 18:05:00|9.17|7.37|9.08|7.28|9.24|7.44|9.05|7.25|0
1670263800000|2022-12-05 18:10:00|9.07|7.27|9.22|7.42|9.23|7.43|9.06|7.26|0
1670264100000|2022-12-05 18:15:00|9.2|7.4|9.06|7.26|9.23|7.43|9.03|7.23|0
1670264400000|2022-12-05 18:20:00|9.05|7.25|8.81|7.01|9.05|7.25|8.81|7.01|0
1670264700000|2022-12-05 18:25:00|8.82|7.02|8.86|7.06|8.88|7.08|8.73|6.93|0
1670265000000|2022-12-05 18:30:00|8.87|7.07|8.94|7.14|8.96|7.16|8.83|7.03|0
1670265300000|2022-12-05 18:35:00|8.95|7.15|9.04|7.24|9.07|7.27|8.9|7.1|0
1670265600000|2022-12-05 18:40:00|9.05|7.25|8.87|7.07|9.1|7.3|8.8|7|0
1670265900000|2022-12-05 18:45:00|8.88|7.08|8.83|7.03|8.89|7.09|8.8|7|0
1670266200000|2022-12-05 18:50:00|8.82|7.02|8.7|6.9|8.82|7.02|8.6|6.8|0
1670266500000|2022-12-05 18:55:00|8.69|6.89|8.36|6.56|8.69|6.89|8.33|6.53|0
1670266800000|2022-12-05 19:00:00|8.34|6.54|8.74|6.94|8.82|7.02|8.24|6.44|0
1670267100000|2022-12-05 19:05:00|8.75|6.95|8.79|6.99|8.83|7.03|8.73|6.93|0
1670267400000|2022-12-05 19:10:00|8.8|7|8.88|7.08|8.99|7.19|8.8|7|0
1670267700000|2022-12-05 19:15:00|8.89|7.09|8.7|6.9|8.89|7.09|8.7|6.9|0
1670268000000|2022-12-05 19:20:00|8.72|6.92|8.57|6.77|8.74|6.94|8.53|6.73|0
1670268300000|2022-12-05 19:25:00|8.56|6.76|8.53|6.73|8.66|6.86|8.46|6.66|0
1670268600000|2022-12-05 19:30:00|8.51|6.71|8.41|6.61|8.51|6.71|8.38|6.58|0
1670268900000|2022-12-05 19:35:00|8.4|6.6|8.43|6.63|8.52|6.72|8.39|6.59|0
1670269200000|2022-12-05 19:40:00|8.42|6.62|8.41|6.61|8.66|6.86|8.28|6.48|0
1670269500000|2022-12-05 19:45:00|8.39|6.59|8.4|6.6|8.4|6.6|8.23|6.43|0
1670269800000|2022-12-05 19:50:00|8.43|6.63|8.47|6.67|8.52|6.72|8.4|6.6|0
1670270100000|2022-12-05 19:55:00|8.48|6.68|8.54|6.74|8.58|6.78|8.36|6.56|0
1670270400000|2022-12-05 20:00:00|8.52|6.72|8.62|6.82|8.63|6.83|8.49|6.69|0
1670270700000|2022-12-05 20:05:00|8.61|6.81|8.63|6.83|8.7|6.9|8.42|6.62|0
1670271000000|2022-12-05 20:10:00|8.62|6.82|8.73|6.93|8.76|6.96|8.51|6.71|0
1670271300000|2022-12-05 20:15:00|8.74|6.94|8.58|6.78|8.77|6.97|8.53|6.73|0
1670271600000|2022-12-05 20:20:00|8.57|6.77|8.6|6.8|8.66|6.86|8.52|6.72|0
1670271900000|2022-12-05 20:25:00|8.61|6.81|8.44|6.64|8.61|6.81|8.41|6.61|0
1670272200000|2022-12-05 20:30:00|8.43|6.63|8.24|6.44|8.7|6.9|8.22|6.42|0
1670272500000|2022-12-05 20:35:00|8.26|6.46|8.21|6.41|8.43|6.63|8.17|6.37|0
1670272800000|2022-12-05 20:40:00|8.2|6.4|8.23|6.43|8.24|6.44|8.07|6.27|0
1670273100000|2022-12-05 20:45:00|8.22|6.42|8.22|6.42|8.31|6.51|8.09|6.29|0
1670273400000|2022-12-05 20:50:00|8.19|6.39|8.39|6.59|8.39|6.59|8.12|6.32|0
1670273700000|2022-12-05 20:55:00|8.42|6.62|8.45|6.65|8.56|6.76|8.37|6.57|0
1670274000000|2022-12-05 21:00:00|8.5|6.7|8.43|6.63|8.59|6.79|8.41|6.61|0
1670274300000|2022-12-05 21:05:00|8.44|6.64|8.14|6.34|8.53|6.73|8.1|6.3|0
1670274600000|2022-12-05 21:10:00|8.13|6.33|8.08|6.28|8.21|6.41|8.06|6.26|0
1670274900000|2022-12-05 21:15:00|8.17|6.17|8.17|6.17|8.18|6.18|8.16|6.16|0
1670275200000|2022-12-05 21:20:00|8.18|6.18|8.22|6.22|8.22|6.22|8.17|6.17|0
1670275500000|2022-12-05 21:25:00|8.23|6.23|8.26|6.26|8.29|6.29|8.23|6.23|0
1670275800000|2022-12-05 21:30:00|8.25|6.25|8.3|6.3|8.3|6.3|8.24|6.24|0
1670276100000|2022-12-05 21:35:00|8.31|6.31|8.29|6.29|8.31|6.31|8.27|6.27|0
1670276400000|2022-12-05 21:40:00|8.3|6.3|8.34|6.34|8.34|6.34|8.29|6.29|0
1670276700000|2022-12-05 21:45:00|8.35|6.35|8.35|6.35|8.35|6.35|8.31|6.31|0
1670277000000|2022-12-05 21:50:00|8.34|6.34|8.35|6.35|8.36|6.36|8.34|6.34|0
1670277300000|2022-12-05 21:55:00|8.36|6.36|8.36|6.36|8.36|6.36|8.33|6.33|0
1670277600000|2022-12-05 22:00:00|8.35|6.35|8.34|6.34|8.35|6.35|8.33|6.33|0
1670277900000|2022-12-05 22:05:00|8.35|6.35|8.34|6.34|8.35|6.35|8.33|6.33|0
1670278200000|2022-12-05 22:10:00|8.33|6.33|8.34|6.34|8.35|6.35|8.33|6.33|0
1670278500000|2022-12-05 22:15:00|8.33|6.33|8.34|6.34|8.34|6.34|8.33|6.33|0
1670278800000|2022-12-05 22:20:00|8.33|6.33|8.35|6.35|8.35|6.35|8.33|6.33|0
1670279100000|2022-12-05 22:25:00|8.36|6.36|8.35|6.35|8.36|6.36|8.34|6.34|0
1670279400000|2022-12-05 22:30:00|8.36|6.36|8.34|6.34|8.36|6.36|8.34|6.34|0
1670279700000|2022-12-05 22:35:00|8.33|6.33|8.33|6.33|8.33|6.33|8.33|6.33|0
1670280000000|2022-12-05 22:40:00|8.32|6.32|8.32|6.32|8.34|6.34|8.32|6.32|0
1670280300000|2022-12-05 22:45:00|8.34|6.34|8.32|6.32|8.34|6.34|8.32|6.32|0
1670280600000|2022-12-05 22:50:00|8.33|6.33|8.36|6.36|8.38|6.38|8.33|6.33|0
1670280900000|2022-12-05 22:55:00|8.35|6.35|8.36|6.36|8.37|6.37|8.35|6.35|0
1670281200000|2022-12-05 23:00:00|8.29|6.29|8.33|6.33|8.34|6.34|8.29|6.29|0
1670281500000|2022-12-05 23:05:00|8.34|6.34|8.33|6.33|8.35|6.35|8.3|6.3|0
1670281800000|2022-12-05 23:10:00|8.34|6.34|8.45|6.45|8.47|6.47|8.33|6.33|0
1670282100000|2022-12-05 23:15:00|8.46|6.46|8.41|6.41|8.49|6.49|8.4|6.4|0
1670282400000|2022-12-05 23:20:00|8.42|6.42|8.45|6.45|8.45|6.45|8.34|6.34|0
1670282700000|2022-12-05 23:25:00|8.44|6.44|8.47|6.47|8.5|6.5|8.41|6.41|0
1670283000000|2022-12-05 23:30:00|8.48|6.48|8.46|6.46|8.48|6.48|8.43|6.43|0
1670283300000|2022-12-05 23:35:00|8.45|6.45|8.47|6.47|8.47|6.47|8.44|6.44|0
1670283600000|2022-12-05 23:40:00|8.46|6.46|8.46|6.46|8.51|6.51|8.46|6.46|0
1670283900000|2022-12-05 23:45:00|8.47|6.47|8.5|6.5|8.51|6.51|8.47|6.47|0
1670284200000|2022-12-05 23:50:00|8.51|6.51|8.47|6.47|8.51|6.51|8.45|6.45|0
1670284500000|2022-12-05 23:55:00|8.48|6.48|8.41|6.41|8.48|6.48|8.41|6.41|0
1670284800000|2022-12-06 00:00:00|8.45|6.45|8.49|6.49|8.52|6.52|8.45|6.45|0
1670285100000|2022-12-06 00:05:00|8.48|6.48|8.51|6.51|8.51|6.51|8.44|6.44|0
1670285400000|2022-12-06 00:10:00|8.5|6.5|8.51|6.51|8.51|6.51|8.47|6.47|0
1670285700000|2022-12-06 00:15:00|8.52|6.52|8.52|6.52|8.53|6.53|8.48|6.48|0
1670286000000|2022-12-06 00:20:00|8.53|6.53|8.55|6.55|8.57|6.57|8.51|6.51|0
1670286300000|2022-12-06 00:25:00|8.56|6.56|8.55|6.55|8.58|6.58|8.54|6.54|0
1670286600000|2022-12-06 00:30:00|8.56|6.56|8.55|6.55|8.58|6.58|8.55|6.55|0
1670286900000|2022-12-06 00:35:00|8.56|6.56|8.53|6.53|8.57|6.57|8.52|6.52|0
1670287200000|2022-12-06 00:40:00|8.52|6.52|8.47|6.47|8.52|6.52|8.45|6.45|0
1670287500000|2022-12-06 00:45:00|8.46|6.46|8.47|6.47|8.48|6.48|8.45|6.45|0
1670287800000|2022-12-06 00:50:00|8.46|6.46|8.43|6.43|8.48|6.48|8.43|6.43|0
1670288100000|2022-12-06 00:55:00|8.42|6.42|8.51|6.51|8.51|6.51|8.42|6.42|0
1670288400000|2022-12-06 01:00:00|8.52|6.52|8.54|6.54|8.55|6.55|8.51|6.51|0
1670288700000|2022-12-06 01:05:00|8.55|6.55|8.5|6.5|8.58|6.58|8.49|6.49|0
1670289000000|2022-12-06 01:10:00|8.49|6.49|8.57|6.57|8.61|6.61|8.49|6.49|0
1670289300000|2022-12-06 01:15:00|8.59|6.59|8.6|6.6|8.62|6.62|8.57|6.57|0
1670289600000|2022-12-06 01:20:00|8.59|6.59|8.62|6.62|8.66|6.66|8.59|6.59|0
1670289900000|2022-12-06 01:25:00|8.64|6.64|8.56|6.56|8.65|6.65|8.55|6.55|0
1670290200000|2022-12-06 01:30:00|8.55|6.55|8.59|6.59|8.6|6.6|8.54|6.54|0
1670290500000|2022-12-06 01:35:00|8.57|6.57|8.66|6.66|8.69|6.69|8.56|6.56|0
1670290800000|2022-12-06 01:40:00|8.67|6.67|8.64|6.64|8.68|6.68|8.61|6.61|0
1670291100000|2022-12-06 01:45:00|8.65|6.65|8.58|6.58|8.67|6.67|8.57|6.57|0
1670291400000|2022-12-06 01:50:00|8.57|6.57|8.56|6.56|8.61|6.61|8.54|6.54|0
1670291700000|2022-12-06 01:55:00|8.55|6.55|8.53|6.53|8.55|6.55|8.51|6.51|0
1670292000000|2022-12-06 02:00:00|8.52|6.52|8.56|6.56|8.56|6.56|8.5|6.5|0
1670292300000|2022-12-06 02:05:00|8.57|6.57|8.56|6.56|8.58|6.58|8.54|6.54|0
1670292600000|2022-12-06 02:10:00|8.55|6.55|8.63|6.63|8.63|6.63|8.55|6.55|0
1670292900000|2022-12-06 02:15:00|8.62|6.62|8.64|6.64|8.68|6.68|8.61|6.61|0
1670293200000|2022-12-06 02:20:00|8.63|6.63|8.58|6.58|8.64|6.64|8.58|6.58|0
1670293500000|2022-12-06 02:25:00|8.59|6.59|8.53|6.53|8.59|6.59|8.53|6.53|0
1670293800000|2022-12-06 02:30:00|8.54|6.54|8.56|6.56|8.57|6.57|8.5|6.5|0
1670294100000|2022-12-06 02:35:00|8.55|6.55|8.52|6.52|8.57|6.57|8.49|6.49|0
1670294400000|2022-12-06 02:40:00|8.53|6.53|8.51|6.51|8.55|6.55|8.51|6.51|0
1670294700000|2022-12-06 02:45:00|8.52|6.52|8.53|6.53|8.55|6.55|8.5|6.5|0
1670295000000|2022-12-06 02:50:00|8.52|6.52|8.54|6.54|8.54|6.54|8.49|6.49|0
1670295300000|2022-12-06 02:55:00|8.55|6.55|8.49|6.49|8.55|6.55|8.48|6.48|0
1670295600000|2022-12-06 03:00:00|8.5|6.5|8.5|6.5|8.54|6.54|8.48|6.48|0
1670295900000|2022-12-06 03:05:00|8.51|6.51|8.55|6.55|8.56|6.56|8.51|6.51|0
1670296200000|2022-12-06 03:10:00|8.54|6.54|8.57|6.57|8.58|6.58|8.53|6.53|0
1670296500000|2022-12-06 03:15:00|8.58|6.58|8.53|6.53|8.59|6.59|8.53|6.53|0
1670296800000|2022-12-06 03:20:00|8.52|6.52|8.52|6.52|8.53|6.53|8.51|6.51|0
1670297100000|2022-12-06 03:25:00|8.51|6.51|8.49|6.49|8.52|6.52|8.49|6.49|0
1670297400000|2022-12-06 03:30:00|8.5|6.5|8.44|6.44|8.5|6.5|8.44|6.44|0
1670297700000|2022-12-06 03:35:00|8.45|6.45|8.44|6.44|8.47|6.47|8.44|6.44|0
1670298000000|2022-12-06 03:40:00|8.43|6.43|8.41|6.41|8.43|6.43|8.37|6.37|0
1670298300000|2022-12-06 03:45:00|8.42|6.42|8.46|6.46|8.46|6.46|8.41|6.41|0
1670298600000|2022-12-06 03:50:00|8.45|6.45|8.45|6.45|8.46|6.46|8.42|6.42|0
1670298900000|2022-12-06 03:55:00|8.44|6.44|8.49|6.49|8.5|6.5|8.44|6.44|0
1670299200000|2022-12-06 04:00:00|8.5|6.5|8.47|6.47|8.51|6.51|8.46|6.46|0
1670299500000|2022-12-06 04:05:00|8.46|6.46|8.48|6.48|8.5|6.5|8.44|6.44|0
1670299800000|2022-12-06 04:10:00|8.47|6.47|8.44|6.44|8.48|6.48|8.42|6.42|0
1670300100000|2022-12-06 04:15:00|8.45|6.45|8.42|6.42|8.45|6.45|8.41|6.41|0
1670300400000|2022-12-06 04:20:00|8.43|6.43|8.42|6.42|8.47|6.47|8.42|6.42|0
1670300700000|2022-12-06 04:25:00|8.43|6.43|8.42|6.42|8.44|6.44|8.39|6.39|0
1670301000000|2022-12-06 04:30:00|8.43|6.43|8.36|6.36|8.43|6.43|8.34|6.34|0
1670301300000|2022-12-06 04:35:00|8.37|6.37|8.37|6.37|8.38|6.38|8.35|6.35|0
1670301600000|2022-12-06 04:40:00|8.36|6.36|8.34|6.34|8.38|6.38|8.34|6.34|0
1670301900000|2022-12-06 04:45:00|8.33|6.33|8.32|6.32|8.37|6.37|8.32|6.32|0
1670302200000|2022-12-06 04:50:00|8.33|6.33|8.34|6.34|8.35|6.35|8.3|6.3|0
1670302500000|2022-12-06 04:55:00|8.35|6.35|8.33|6.33|8.36|6.36|8.33|6.33|0
1670302800000|2022-12-06 05:00:00|8.34|6.34|8.3|6.3|8.34|6.34|8.28|6.28|0
1670303100000|2022-12-06 05:05:00|8.29|6.29|8.38|6.38|8.38|6.38|8.28|6.28|0
1670303400000|2022-12-06 05:10:00|8.37|6.37|8.3|6.3|8.38|6.38|8.3|6.3|0
1670303700000|2022-12-06 05:15:00|8.29|6.29|8.37|6.37|8.37|6.37|8.29|6.29|0
1670304000000|2022-12-06 05:20:00|8.36|6.36|8.36|6.36|8.38|6.38|8.34|6.34|0
1670304300000|2022-12-06 05:25:00|8.35|6.35|8.29|6.29|8.36|6.36|8.28|6.28|0
1670304600000|2022-12-06 05:30:00|8.28|6.28|8.28|6.28|8.31|6.31|8.23|6.23|0
1670304900000|2022-12-06 05:35:00|8.27|6.27|8.22|6.22|8.29|6.29|8.22|6.22|0
1670305200000|2022-12-06 05:40:00|8.23|6.23|8.21|6.21|8.23|6.23|8.18|6.18|0
1670305500000|2022-12-06 05:45:00|8.22|6.22|8.24|6.24|8.27|6.27|8.22|6.22|0
1670305800000|2022-12-06 05:50:00|8.23|6.23|8.26|6.26|8.29|6.29|8.23|6.23|0
1670306100000|2022-12-06 05:55:00|8.27|6.27|8.32|6.32|8.32|6.32|8.27|6.27|0
1670306400000|2022-12-06 06:00:00|8.31|6.31|8.31|6.31|8.31|6.31|8.25|6.25|0
1670306700000|2022-12-06 06:05:00|8.32|6.32|8.28|6.28|8.32|6.32|8.27|6.27|0
1670307000000|2022-12-06 06:10:00|8.27|6.27|8.19|6.19|8.27|6.27|8.17|6.17|0
1670307300000|2022-12-06 06:15:00|8.18|6.18|8.19|6.19|8.23|6.23|8.18|6.18|0
1670307600000|2022-12-06 06:20:00|8.18|6.18|8.19|6.19|8.2|6.2|8.15|6.15|0
1670307900000|2022-12-06 06:25:00|8.18|6.18|8.21|6.21|8.23|6.23|8.18|6.18|0
1670308200000|2022-12-06 06:30:00|8.22|6.22|8.21|6.21|8.23|6.23|8.2|6.2|0
1670308500000|2022-12-06 06:35:00|8.2|6.2|8.26|6.26|8.28|6.28|8.19|6.19|0
1670308800000|2022-12-06 06:40:00|8.25|6.25|8.3|6.3|8.3|6.3|8.25|6.25|0
1670309100000|2022-12-06 06:45:00|8.29|6.29|8.23|6.23|8.29|6.29|8.23|6.23|0
1670309400000|2022-12-06 06:50:00|8.21|6.21|8.19|6.19|8.24|6.24|8.19|6.19|0
1670309700000|2022-12-06 06:55:00|8.18|6.18|8.25|6.25|8.26|6.26|8.15|6.15|0
1670310000000|2022-12-06 07:00:00|8.24|6.24|8.15|6.15|8.27|6.27|8.08|6.08|0
1670310300000|2022-12-06 07:05:00|8.14|6.14|8.18|6.18|8.18|6.18|8.11|6.11|0
1670310600000|2022-12-06 07:10:00|8.19|6.19|8.23|6.23|8.23|6.23|8.16|6.16|0
1670310900000|2022-12-06 07:15:00|8.22|6.22|8.18|6.18|8.22|6.22|8.15|6.15|0
1670311200000|2022-12-06 07:20:00|8.17|6.17|8.26|6.26|8.26|6.26|8.16|6.16|0
1670311500000|2022-12-06 07:25:00|8.25|6.25|8.22|6.22|8.26|6.26|8.22|6.22|0
1670311800000|2022-12-06 07:30:00|8.23|6.23|8.23|6.23|8.27|6.27|8.21|6.21|0
1670312100000|2022-12-06 07:35:00|8.24|6.24|8.29|6.29|8.34|6.34|8.21|6.21|0
1670312400000|2022-12-06 07:40:00|8.28|6.28|8.29|6.29|8.33|6.33|8.28|6.28|0
1670312700000|2022-12-06 07:45:00|8.28|6.28|8.23|6.23|8.29|6.29|8.22|6.22|0
1670313000000|2022-12-06 07:50:00|8.22|6.22|8.25|6.25|8.28|6.28|8.22|6.22|0
1670313300000|2022-12-06 07:55:00|8.24|6.24|8.24|6.24|8.31|6.31|8.23|6.23|0
1670313600000|2022-12-06 08:00:00|8.22|6.22|8.38|6.38|8.41|6.41|8.19|6.19|0
1670313900000|2022-12-06 08:05:00|8.27|6.47|8.33|6.53|8.35|6.55|8.25|6.45|0
1670314200000|2022-12-06 08:10:00|8.34|6.54|8.34|6.54|8.35|6.55|8.28|6.48|0
1670314500000|2022-12-06 08:15:00|8.36|6.56|8.32|6.52|8.42|6.62|8.32|6.52|0
1670314800000|2022-12-06 08:20:00|8.33|6.53|8.17|6.37|8.33|6.53|8.14|6.34|0
1670315100000|2022-12-06 08:25:00|8.16|6.36|8.06|6.26|8.2|6.4|8.05|6.25|0
1670315400000|2022-12-06 08:30:00|8.05|6.25|7.94|6.14|8.05|6.25|7.87|6.07|0
1670315700000|2022-12-06 08:35:00|7.95|6.15|8.09|6.29|8.09|6.29|7.94|6.14|0
1670316000000|2022-12-06 08:40:00|8.1|6.3|8.39|6.59|8.45|6.65|8.1|6.3|0
1670316300000|2022-12-06 08:45:00|8.4|6.6|8.39|6.59|8.46|6.66|8.37|6.57|0
1670316600000|2022-12-06 08:50:00|8.4|6.6|8.43|6.63|8.48|6.68|8.39|6.59|0
1670316900000|2022-12-06 08:55:00|8.44|6.64|8.47|6.67|8.53|6.73|8.43|6.63|0
1670317200000|2022-12-06 09:00:00|8.46|6.66|8.4|6.6|8.49|6.69|8.37|6.57|0
1670317500000|2022-12-06 09:05:00|8.39|6.59|8.43|6.63|8.45|6.65|8.38|6.58|0
1670317800000|2022-12-06 09:10:00|8.42|6.62|8.3|6.5|8.46|6.66|8.28|6.48|0
1670318100000|2022-12-06 09:15:00|8.29|6.49|8.39|6.59|8.39|6.59|8.27|6.47|0
1670318400000|2022-12-06 09:20:00|8.4|6.6|8.44|6.64|8.46|6.66|8.31|6.51|0
1670318700000|2022-12-06 09:25:00|8.43|6.63|8.38|6.58|8.43|6.63|8.35|6.55|0
1670319000000|2022-12-06 09:30:00|8.39|6.59|8.34|6.54|8.44|6.64|8.23|6.43|0
1670319300000|2022-12-06 09:35:00|8.35|6.55|8.4|6.6|8.44|6.64|8.33|6.53|0
1670319600000|2022-12-06 09:40:00|8.39|6.59|8.37|6.57|8.44|6.64|8.36|6.56|0
1670319900000|2022-12-06 09:45:00|8.36|6.56|8.36|6.56|8.37|6.57|8.32|6.52|0
1670320200000|2022-12-06 09:50:00|8.37|6.57|8.37|6.57|8.38|6.58|8.29|6.49|0
1670320500000|2022-12-06 09:55:00|8.38|6.58|8.15|6.35|8.4|6.6|8.12|6.32|0
1670320800000|2022-12-06 10:00:00|8.14|6.34|8.31|6.51|8.32|6.52|8.08|6.28|0
1670321100000|2022-12-06 10:05:00|8.33|6.53|8.29|6.49|8.35|6.55|8.28|6.48|0
1670321400000|2022-12-06 10:10:00|8.28|6.48|8.28|6.48|8.3|6.5|8.22|6.42|0
1670321700000|2022-12-06 10:15:00|8.29|6.49|8.18|6.38|8.31|6.51|8.17|6.37|0
1670322000000|2022-12-06 10:20:00|8.16|6.36|8.14|6.34|8.18|6.38|8.12|6.32|0
1670322300000|2022-12-06 10:25:00|8.13|6.33|7.99|6.19|8.15|6.35|7.99|6.19|0
1670322600000|2022-12-06 10:30:00|7.98|6.18|8.08|6.28|8.09|6.29|7.92|6.12|0
1670322900000|2022-12-06 10:35:00|8.07|6.27|8.12|6.32|8.12|6.32|8|6.2|0
1670323200000|2022-12-06 10:40:00|8.13|6.33|8.14|6.34|8.14|6.34|8.06|6.26|0
1670323500000|2022-12-06 10:45:00|8.13|6.33|8.14|6.34|8.15|6.35|8.11|6.31|0
1670323800000|2022-12-06 10:50:00|8.13|6.33|8.32|6.52|8.35|6.55|8.13|6.33|0
1670324100000|2022-12-06 10:55:00|8.33|6.53|8.21|6.41|8.35|6.55|8.21|6.41|0
1670324400000|2022-12-06 11:00:00|8.22|6.42|8.19|6.39|8.25|6.45|8.18|6.38|0
1670324700000|2022-12-06 11:05:00|8.2|6.4|8.18|6.38|8.25|6.45|8.17|6.37|0
1670325000000|2022-12-06 11:10:00|8.16|6.36|8.06|6.26|8.17|6.37|8.06|6.26|0
1670325300000|2022-12-06 11:15:00|8.05|6.25|8.1|6.3|8.13|6.33|8.05|6.25|0
1670325600000|2022-12-06 11:20:00|8.09|6.29|8.12|6.32|8.17|6.37|8.08|6.28|0
1670325900000|2022-12-06 11:25:00|8.11|6.31|8.16|6.36|8.17|6.37|8.09|6.29|0
1670326200000|2022-12-06 11:30:00|8.15|6.35|8.28|6.48|8.28|6.48|8.15|6.35|0
1670326500000|2022-12-06 11:35:00|8.27|6.47|8.21|6.41|8.29|6.49|8.18|6.38|0
1670326800000|2022-12-06 11:40:00|8.2|6.4|8.21|6.41|8.25|6.45|8.18|6.38|0
1670327100000|2022-12-06 11:45:00|8.22|6.42|8.23|6.43|8.24|6.44|8.17|6.37|0
1670327400000|2022-12-06 11:50:00|8.22|6.42|8.22|6.42|8.24|6.44|8.16|6.36|0
1670327700000|2022-12-06 11:55:00|8.23|6.43|8.3|6.5|8.32|6.52|8.21|6.41|0
1670328000000|2022-12-06 12:00:00|8.29|6.49|8.38|6.58|8.38|6.58|8.26|6.46|0
1670328300000|2022-12-06 12:05:00|8.37|6.57|8.42|6.62|8.44|6.64|8.37|6.57|0
1670328600000|2022-12-06 12:10:00|8.43|6.63|8.5|6.7|8.52|6.72|8.43|6.63|0
1670328900000|2022-12-06 12:15:00|8.51|6.71|8.41|6.61|8.53|6.73|8.41|6.61|0
1670329200000|2022-12-06 12:20:00|8.42|6.62|8.44|6.64|8.48|6.68|8.36|6.56|0
1670329500000|2022-12-06 12:25:00|8.43|6.63|8.48|6.68|8.52|6.72|8.37|6.57|0
1670329800000|2022-12-06 12:30:00|8.47|6.67|8.47|6.67|8.51|6.71|8.46|6.66|0
1670330100000|2022-12-06 12:35:00|8.46|6.66|8.45|6.65|8.47|6.67|8.41|6.61|0
1670330400000|2022-12-06 12:40:00|8.46|6.66|8.34|6.54|8.46|6.66|8.32|6.52|0
1670330700000|2022-12-06 12:45:00|8.35|6.55|8.28|6.48|8.36|6.56|8.26|6.46|0
1670331000000|2022-12-06 12:50:00|8.29|6.49|8.34|6.54|8.36|6.56|8.26|6.46|0
1670331300000|2022-12-06 12:55:00|8.33|6.53|8.25|6.45|8.36|6.56|8.24|6.44|0
1670331600000|2022-12-06 13:00:00|8.24|6.44|8.2|6.4|8.26|6.46|8.17|6.37|0
1670331900000|2022-12-06 13:05:00|8.19|6.39|8.02|6.22|8.19|6.39|8.01|6.21|0
1670332200000|2022-12-06 13:10:00|8.01|6.21|7.92|6.12|8.02|6.22|7.87|6.07|0
1670332500000|2022-12-06 13:15:00|7.93|6.13|8.17|6.37|8.18|6.38|7.93|6.13|0
1670332800000|2022-12-06 13:20:00|8.18|6.38|8.3|6.5|8.32|6.52|8.18|6.38|0
1670333100000|2022-12-06 13:25:00|8.29|6.49|8.26|6.46|8.3|6.5|8.23|6.43|0
1670333400000|2022-12-06 13:30:00|8.25|6.45|8.29|6.49|8.35|6.55|8.21|6.41|0
1670333700000|2022-12-06 13:35:00|8.28|6.48|8.18|6.38|8.34|6.54|8.16|6.36|0
1670334000000|2022-12-06 13:40:00|8.2|6.4|8.13|6.33|8.21|6.41|8.13|6.33|0
1670334300000|2022-12-06 13:45:00|8.14|6.34|7.94|6.14|8.2|6.4|7.94|6.14|0
1670334600000|2022-12-06 13:50:00|7.93|6.13|8.04|6.24|8.06|6.26|7.91|6.11|0
1670334900000|2022-12-06 13:55:00|8.05|6.25|7.91|6.11|8.16|6.36|7.89|6.09|0
1670335200000|2022-12-06 14:00:00|7.92|6.12|7.87|6.07|7.95|6.15|7.86|6.06|0
1670335500000|2022-12-06 14:05:00|7.86|6.06|7.89|6.09|7.91|6.11|7.85|6.05|0
1670335800000|2022-12-06 14:10:00|7.9|6.1|7.99|6.19|7.99|6.19|7.84|6.04|0
1670336100000|2022-12-06 14:15:00|8|6.2|7.91|6.11|8.04|6.24|7.9|6.1|0
1670336400000|2022-12-06 14:20:00|7.93|6.13|7.88|6.08|7.97|6.17|7.87|6.07|0
1670336700000|2022-12-06 14:25:00|7.86|6.06|7.79|5.99|7.93|6.13|7.78|5.98|0
1670337000000|2022-12-06 14:30:00|7.8|6|7.89|6.09|8|6.2|7.74|5.94|0
1670337300000|2022-12-06 14:35:00|7.86|6.06|7.76|5.96|7.97|6.17|7.75|5.95|0
1670337600000|2022-12-06 14:40:00|7.77|5.97|7.32|5.52|7.79|5.99|7.32|5.52|0
1670337900000|2022-12-06 14:45:00|7.3|5.5|7.49|5.69|7.51|5.71|7.12|5.32|0
1670338200000|2022-12-06 14:50:00|7.47|5.67|7.2|5.4|7.48|5.68|7.19|5.39|0
1670338500000|2022-12-06 14:55:00|7.21|5.41|6.97|5.17|7.24|5.44|6.96|5.16|0
1670338800000|2022-12-06 15:00:00|6.96|5.16|6.79|4.99|7.06|5.26|6.78|4.98|0
1670339100000|2022-12-06 15:05:00|6.78|4.98|6.72|4.92|6.83|5.03|6.57|4.77|0
1670339400000|2022-12-06 15:10:00|6.73|4.93|7.2|5.4|7.22|5.42|6.51|4.71|0
1670339700000|2022-12-06 15:15:00|7.19|5.39|7.24|5.44|7.24|5.44|7.09|5.29|0
1670340000000|2022-12-06 15:20:00|7.22|5.42|7.3|5.5|7.3|5.5|7.13|5.33|0
1670340300000|2022-12-06 15:25:00|7.31|5.51|7.04|5.24|7.34|5.54|7.01|5.21|0
1670340600000|2022-12-06 15:30:00|7.03|5.23|7.02|5.22|7.12|5.32|6.98|5.18|0
1670340900000|2022-12-06 15:35:00|7|5.2|6.85|5.05|7.11|5.31|6.81|5.01|0
1670341200000|2022-12-06 15:40:00|6.84|5.04|7.03|5.23|7.05|5.25|6.69|4.89|0
1670341500000|2022-12-06 15:45:00|7.04|5.24|7.04|5.24|7.11|5.31|7.02|5.22|0
1670341800000|2022-12-06 15:50:00|7.02|5.22|6.96|5.16|7.11|5.31|6.95|5.15|0
1670342100000|2022-12-06 15:55:00|6.97|5.17|6.89|5.09|6.99|5.19|6.84|5.04|0
1670342400000|2022-12-06 16:00:00|6.86|5.06|6.99|5.19|7.13|5.33|6.8|5|0
1670342700000|2022-12-06 16:05:00|7.02|5.22|6.97|5.17|7.13|5.33|6.95|5.15|0
1670343000000|2022-12-06 16:10:00|6.98|5.18|7|5.2|7.21|5.41|6.98|5.18|0
1670343300000|2022-12-06 16:15:00|7.01|5.21|6.9|5.1|7.01|5.21|6.78|4.98|0
1670343600000|2022-12-06 16:20:00|6.89|5.09|7.09|5.29|7.11|5.31|6.89|5.09|0
1670343900000|2022-12-06 16:25:00|7.08|5.28|7.07|5.27|7.11|5.31|6.97|5.17|0
1670344200000|2022-12-06 16:30:00|7.06|5.26|7.13|5.33|7.22|5.42|7|5.2|0
1670344500000|2022-12-06 16:35:00|7.09|5.29|7.01|5.21|7.2|5.4|6.95|5.15|0
1670344800000|2022-12-06 16:40:00|7.02|5.22|7.07|5.27|7.07|5.27|6.93|5.13|0
1670345100000|2022-12-06 16:45:00|7.06|5.26|7.1|5.3|7.15|5.35|7.05|5.25|0
1670345400000|2022-12-06 16:50:00|7.07|5.27|6.92|5.12|7.15|5.35|6.91|5.11|0
1670345700000|2022-12-06 16:55:00|6.93|5.13|6.95|5.15|7.09|5.29|6.86|5.06|0
1670346000000|2022-12-06 17:00:00|6.94|5.14|7.03|5.23|7.08|5.28|6.93|5.13|0
1670346300000|2022-12-06 17:05:00|7.02|5.22|7.02|5.22|7.12|5.32|6.97|5.17|0
1670346600000|2022-12-06 17:10:00|7.03|5.23|6.91|5.11|7.03|5.23|6.91|5.11|0
1670346900000|2022-12-06 17:15:00|6.92|5.12|6.58|4.78|6.95|5.15|6.58|4.78|0
1670347200000|2022-12-06 17:20:00|6.61|4.81|6.9|5.1|6.94|5.14|6.59|4.79|0
1670347500000|2022-12-06 17:25:00|6.91|5.11|6.95|5.15|6.99|5.19|6.87|5.07|0
1670347800000|2022-12-06 17:30:00|6.94|5.14|6.98|5.18|6.99|5.19|6.86|5.06|0
1670348100000|2022-12-06 17:35:00|6.97|5.17|6.9|5.1|6.98|5.18|6.85|5.05|0
1670348400000|2022-12-06 17:40:00|6.91|5.11|6.92|5.12|6.95|5.15|6.82|5.02|0
1670348700000|2022-12-06 17:45:00|6.91|5.11|6.89|5.09|6.92|5.12|6.81|5.01|0
1670349000000|2022-12-06 17:50:00|6.87|5.07|6.86|5.06|6.91|5.11|6.78|4.98|0
1670349300000|2022-12-06 17:55:00|6.85|5.05|6.75|4.95|6.86|5.06|6.71|4.91|0
1670349600000|2022-12-06 18:00:00|6.72|4.92|6.73|4.93|6.84|5.04|6.68|4.88|0
1670349900000|2022-12-06 18:05:00|6.72|4.92|6.48|4.68|6.74|4.94|6.48|4.68|0
1670350200000|2022-12-06 18:10:00|6.5|4.7|6.58|4.78|6.58|4.78|6.44|4.64|0
1670350500000|2022-12-06 18:15:00|6.56|4.76|6.54|4.74|6.63|4.83|6.53|4.73|0
1670350800000|2022-12-06 18:20:00|6.53|4.73|6.45|4.65|6.57|4.77|6.44|4.64|0
1670351100000|2022-12-06 18:25:00|6.44|4.64|6.38|4.58|6.45|4.65|6.36|4.56|0
1670351400000|2022-12-06 18:30:00|6.36|4.56|6.33|4.53|6.45|4.65|6.23|4.43|0
1670351700000|2022-12-06 18:35:00|6.35|4.55|6.38|4.58|6.42|4.62|6.33|4.53|0
1670352000000|2022-12-06 18:40:00|6.37|4.57|6.52|4.72|6.53|4.73|6.37|4.57|0
1670352300000|2022-12-06 18:45:00|6.53|4.73|6.59|4.79|6.63|4.83|6.52|4.72|0
1670352600000|2022-12-06 18:50:00|6.58|4.78|6.45|4.65|6.59|4.79|6.43|4.63|0
1670352900000|2022-12-06 18:55:00|6.44|4.64|6.47|4.67|6.49|4.69|6.39|4.59|0
1670353200000|2022-12-06 19:00:00|6.48|4.68|6.35|4.55|6.51|4.71|6.32|4.52|0
1670353500000|2022-12-06 19:05:00|6.34|4.54|6.29|4.49|6.38|4.58|6.24|4.44|0
1670353800000|2022-12-06 19:10:00|6.27|4.47|6.25|4.45|6.28|4.48|6.18|4.38|0
1670354100000|2022-12-06 19:15:00|6.24|4.44|6.27|4.47|6.34|4.54|6.18|4.38|0
1670354400000|2022-12-06 19:20:00|6.28|4.48|6.55|4.75|6.58|4.78|6.17|4.37|0
1670354700000|2022-12-06 19:25:00|6.53|4.73|6.37|4.57|6.54|4.74|6.37|4.57|0
1670355000000|2022-12-06 19:30:00|6.38|4.58|6.29|4.49|6.43|4.63|6.25|4.45|0
1670355300000|2022-12-06 19:35:00|6.28|4.48|6.33|4.53|6.33|4.53|6.22|4.42|0
1670355600000|2022-12-06 19:40:00|6.32|4.52|6.48|4.68|6.49|4.69|6.32|4.52|0
1670355900000|2022-12-06 19:45:00|6.47|4.67|6.43|4.63|6.48|4.68|6.4|4.6|0
1670356200000|2022-12-06 19:50:00|6.42|4.62|6.56|4.76|6.59|4.79|6.4|4.6|0
1670356500000|2022-12-06 19:55:00|6.55|4.75|6.48|4.68|6.57|4.77|6.48|4.68|0
1670356800000|2022-12-06 20:00:00|6.49|4.69|6.64|4.84|6.73|4.93|6.48|4.68|0
1670357100000|2022-12-06 20:05:00|6.65|4.85|6.58|4.78|6.71|4.91|6.57|4.77|0
1670357400000|2022-12-06 20:10:00|6.59|4.79|6.49|4.69|6.6|4.8|6.48|4.68|0
1670357700000|2022-12-06 20:15:00|6.5|4.7|6.35|4.55|6.55|4.75|6.32|4.52|0
1670358000000|2022-12-06 20:20:00|6.37|4.57|6.47|4.67|6.51|4.71|6.33|4.53|0
1670358300000|2022-12-06 20:25:00|6.46|4.66|6.36|4.56|6.5|4.7|6.32|4.52|0
1670358600000|2022-12-06 20:30:00|6.37|4.57|6.55|4.75|6.63|4.83|6.36|4.56|0
1670358900000|2022-12-06 20:35:00|6.57|4.77|6.71|4.91|6.71|4.91|6.54|4.74|0
1670359200000|2022-12-06 20:40:00|6.72|4.92|6.68|4.88|6.89|5.09|6.62|4.82|0
1670359500000|2022-12-06 20:45:00|6.72|4.92|6.78|4.98|6.83|5.03|6.67|4.87|0
1670359800000|2022-12-06 20:50:00|6.81|5.01|6.8|5|6.87|5.07|6.68|4.88|0
1670360100000|2022-12-06 20:55:00|6.82|5.02|6.79|4.99|6.87|5.07|6.66|4.86|0
1670360400000|2022-12-06 21:00:00|6.74|4.94|6.72|4.92|6.81|5.01|6.68|4.88|0
1670360700000|2022-12-06 21:05:00|6.73|4.93|6.81|5.01|6.82|5.02|6.72|4.92|0
1670361000000|2022-12-06 21:10:00|6.82|5.02|6.75|4.95|6.88|5.08|6.74|4.94|0
1670361300000|2022-12-06 21:15:00|6.85|4.85|6.87|4.87|6.88|4.88|6.85|4.85|0
1670361600000|2022-12-06 21:20:00|6.86|4.86|6.85|4.85|6.87|4.87|6.83|4.83|0
1670361900000|2022-12-06 21:25:00|6.84|4.84|6.84|4.84|6.87|4.87|6.83|4.83|0
1670362200000|2022-12-06 21:30:00|6.83|4.83|6.84|4.84|6.84|4.84|6.8|4.8|0
1670362500000|2022-12-06 21:35:00|6.83|4.83|6.81|4.81|6.83|4.83|6.8|4.8|0
1670362800000|2022-12-06 21:40:00|6.82|4.82|6.85|4.85|6.85|4.85|6.82|4.82|0
1670363100000|2022-12-06 21:45:00|6.86|4.86|6.89|4.89|6.89|4.89|6.86|4.86|0
1670363400000|2022-12-06 21:50:00|6.88|4.88|6.84|4.84|6.89|4.89|6.83|4.83|0
1670363700000|2022-12-06 21:55:00|6.85|4.85|6.89|4.89|6.9|4.9|6.85|4.85|0
1670364000000|2022-12-06 22:00:00|6.87|4.87|6.87|4.87|6.9|4.9|6.87|4.87|0
1670364300000|2022-12-06 22:05:00|6.88|4.88|6.88|4.88|6.88|4.88|6.87|4.87|0
1670364600000|2022-12-06 22:10:00|6.87|4.87|6.87|4.87|6.87|4.87|6.87|4.87|0
1670364900000|2022-12-06 22:15:00|6.86|4.86|6.86|4.86|6.86|4.86|6.85|4.85|0
1670365200000|2022-12-06 22:20:00|6.85|4.85|6.86|4.86|6.86|4.86|6.85|4.85|0
1670365500000|2022-12-06 22:25:00|6.87|4.87|6.86|4.86|6.88|4.88|6.84|4.84|0
1670366100000|2022-12-06 22:35:00|6.85|4.85|6.86|4.86|6.86|4.86|6.85|4.85|0
1670366400000|2022-12-06 22:40:00|6.85|4.85|6.86|4.86|6.86|4.86|6.85|4.85|0
1670367300000|2022-12-06 22:55:00|6.87|4.87|6.86|4.86|6.87|4.87|6.86|4.86|0
1670367600000|2022-12-06 23:00:00|6.88|4.88|6.92|4.92|6.93|4.93|6.87|4.87|0
1670367900000|2022-12-06 23:05:00|6.93|4.93|6.93|4.93|6.95|4.95|6.91|4.91|0
1670368200000|2022-12-06 23:10:00|6.94|4.94|6.93|4.93|6.95|4.95|6.93|4.93|0
1670368500000|2022-12-06 23:15:00|6.92|4.92|6.93|4.93|6.93|4.93|6.89|4.89|0
1670368800000|2022-12-06 23:20:00|6.94|4.94|6.93|4.93|6.95|4.95|6.9|4.9|0
1670369100000|2022-12-06 23:25:00|6.92|4.92|6.95|4.95|6.95|4.95|6.92|4.92|0
1670369400000|2022-12-06 23:30:00|6.94|4.94|6.94|4.94|6.95|4.95|6.92|4.92|0
1670369700000|2022-12-06 23:35:00|6.93|4.93|7.02|5.02|7.02|5.02|6.92|4.92|0
1670370000000|2022-12-06 23:40:00|7.01|5.01|7.01|5.01|7.03|5.03|7|5|0
1670370300000|2022-12-06 23:45:00|7|5|6.99|4.99|7.03|5.03|6.97|4.97|0
1670370600000|2022-12-06 23:50:00|7|5|7.01|5.01|7.02|5.02|6.97|4.97|0
1670370900000|2022-12-06 23:55:00|7|5|6.97|4.97|7|5|6.97|4.97|0
1670371200000|2022-12-07 00:00:00|6.98|4.98|7.05|5.05|7.05|5.05|6.96|4.96|0
1670371500000|2022-12-07 00:05:00|7.04|5.04|7.02|5.02|7.06|5.06|7|5|0
1670371800000|2022-12-07 00:10:00|7.01|5.01|7.06|5.06|7.07|5.07|7.01|5.01|0
1670372100000|2022-12-07 00:15:00|7.07|5.07|7.03|5.03|7.07|5.07|7.02|5.02|0
1670372400000|2022-12-07 00:20:00|7.02|5.02|7.05|5.05|7.08|5.08|7.02|5.02|0
1670372700000|2022-12-07 00:25:00|7.04|5.04|7.02|5.02|7.06|5.06|7.02|5.02|0
1670373000000|2022-12-07 00:30:00|7.03|5.03|7.03|5.03|7.04|5.04|7|5|0
1670373300000|2022-12-07 00:35:00|7.02|5.02|7.02|5.02|7.05|5.05|7.02|5.02|0
1670373600000|2022-12-07 00:40:00|7.03|5.03|7.01|5.01|7.03|5.03|7.01|5.01|0
1670373900000|2022-12-07 00:45:00|7.02|5.02|6.99|4.99|7.04|5.04|6.99|4.99|0
1670374200000|2022-12-07 00:50:00|6.96|4.96|6.95|4.95|6.96|4.96|6.94|4.94|0
1670374500000|2022-12-07 00:55:00|6.96|4.96|6.92|4.92|6.98|4.98|6.92|4.92|0
1670374800000|2022-12-07 01:00:00|6.93|4.93|6.94|4.94|6.95|4.95|6.88|4.88|0
1670375100000|2022-12-07 01:05:00|6.95|4.95|6.89|4.89|6.97|4.97|6.87|4.87|0
1670375400000|2022-12-07 01:10:00|6.9|4.9|6.93|4.93|6.96|4.96|6.9|4.9|0
1670375700000|2022-12-07 01:15:00|6.94|4.94|6.94|4.94|6.97|4.97|6.93|4.93|0
1670376000000|2022-12-07 01:20:00|6.95|4.95|6.95|4.95|6.99|4.99|6.95|4.95|0
1670376300000|2022-12-07 01:25:00|6.96|4.96|6.93|4.93|6.96|4.96|6.91|4.91|0
1670376600000|2022-12-07 01:30:00|6.94|4.94|6.97|4.97|7.01|5.01|6.94|4.94|0
1670376900000|2022-12-07 01:35:00|6.98|4.98|6.99|4.99|7.03|5.03|6.98|4.98|0
1670377200000|2022-12-07 01:40:00|6.98|4.98|7.09|5.09|7.1|5.1|6.98|4.98|0
1670377500000|2022-12-07 01:45:00|7.08|5.08|7.07|5.07|7.09|5.09|7.03|5.03|0
1670377800000|2022-12-07 01:50:00|7.08|5.08|7.13|5.13|7.13|5.13|7.07|5.07|0
1670378100000|2022-12-07 01:55:00|7.12|5.12|7.1|5.1|7.15|5.15|7.1|5.1|0
1670378400000|2022-12-07 02:00:00|7.09|5.09|7.11|5.11|7.11|5.11|7.07|5.07|0
1670378700000|2022-12-07 02:05:00|7.12|5.12|7.09|5.09|7.14|5.14|7.09|5.09|0
1670379000000|2022-12-07 02:10:00|7.1|5.1|7.07|5.07|7.1|5.1|7.07|5.07|0
1670379300000|2022-12-07 02:15:00|7.08|5.08|7.09|5.09|7.09|5.09|7.07|5.07|0
1670379600000|2022-12-07 02:20:00|7.1|5.1|7.07|5.07|7.1|5.1|7.06|5.06|0
1670379900000|2022-12-07 02:25:00|7.08|5.08|7.1|5.1|7.11|5.11|7.05|5.05|0
1670380200000|2022-12-07 02:30:00|7.09|5.09|7.08|5.08|7.13|5.13|7.07|5.07|0
1670380500000|2022-12-07 02:35:00|7.09|5.09|7.14|5.14|7.14|5.14|7.08|5.08|0
1670380800000|2022-12-07 02:40:00|7.13|5.13|7.13|5.13|7.15|5.15|7.11|5.11|0
1670381100000|2022-12-07 02:45:00|7.12|5.12|7.12|5.12|7.13|5.13|7.1|5.1|0
1670381400000|2022-12-07 02:50:00|7.13|5.13|7.12|5.12|7.14|5.14|7.12|5.12|0
1670381700000|2022-12-07 02:55:00|7.11|5.11|7.11|5.11|7.12|5.12|7.08|5.08|0
1670382000000|2022-12-07 03:00:00|7.1|5.1|7.05|5.05|7.11|5.11|7.04|5.04|0
1670382300000|2022-12-07 03:05:00|7.06|5.06|7.04|5.04|7.07|5.07|7.02|5.02|0
1670382600000|2022-12-07 03:10:00|7.03|5.03|7.02|5.02|7.05|5.05|7.02|5.02|0
1670382900000|2022-12-07 03:15:00|7.01|5.01|7.02|5.02|7.05|5.05|7|5|0
1670383200000|2022-12-07 03:20:00|7.01|5.01|7.01|5.01|7.05|5.05|7.01|5.01|0
1670383500000|2022-12-07 03:25:00|6.99|4.99|6.99|4.99|7.01|5.01|6.99|4.99|0
1670383800000|2022-12-07 03:30:00|7|5|7.04|5.04|7.04|5.04|6.99|4.99|0
1670384100000|2022-12-07 03:35:00|7.03|5.03|7.01|5.01|7.04|5.04|7.01|5.01|0
1670384400000|2022-12-07 03:40:00|7.02|5.02|7.03|5.03|7.04|5.04|7.02|5.02|0
1670384700000|2022-12-07 03:45:00|7.04|5.04|7.11|5.11|7.11|5.11|7.03|5.03|0
1670385000000|2022-12-07 03:50:00|7.1|5.1|7.12|5.12|7.15|5.15|7.1|5.1|0
1670385300000|2022-12-07 03:55:00|7.13|5.13|7.15|5.15|7.16|5.16|7.13|5.13|0
1670385600000|2022-12-07 04:00:00|7.14|5.14|7.14|5.14|7.15|5.15|7.13|5.13|0
1670385900000|2022-12-07 04:05:00|7.13|5.13|7.16|5.16|7.16|5.16|7.13|5.13|0
1670386200000|2022-12-07 04:10:00|7.15|5.15|7.15|5.15|7.17|5.17|7.15|5.15|0
1670386500000|2022-12-07 04:15:00|7.14|5.14|7.13|5.13|7.14|5.14|7.12|5.12|0
1670386800000|2022-12-07 04:20:00|7.14|5.14|7.14|5.14|7.16|5.16|7.13|5.13|0
1670387100000|2022-12-07 04:25:00|7.15|5.15|7.11|5.11|7.15|5.15|7.11|5.11|0
1670387400000|2022-12-07 04:30:00|7.12|5.12|7.1|5.1|7.12|5.12|7.08|5.08|0
1670387700000|2022-12-07 04:35:00|7.09|5.09|7.09|5.09|7.1|5.1|7.08|5.08|0
1670388000000|2022-12-07 04:40:00|7.1|5.1|7.12|5.12|7.12|5.12|7.1|5.1|0
1670388300000|2022-12-07 04:45:00|7.13|5.13|7.07|5.07|7.13|5.13|7.07|5.07|0
1670388600000|2022-12-07 04:50:00|7.08|5.08|7.1|5.1|7.12|5.12|7.07|5.07|0
1670388900000|2022-12-07 04:55:00|7.11|5.11|7.09|5.09|7.12|5.12|7.09|5.09|0
1670389200000|2022-12-07 05:00:00|7.1|5.1|7.12|5.12|7.12|5.12|7.08|5.08|0
1670389500000|2022-12-07 05:05:00|7.11|5.11|7.06|5.06|7.12|5.12|7.06|5.06|0
1670389800000|2022-12-07 05:10:00|7.07|5.07|7.09|5.09|7.1|5.1|7.06|5.06|0
1670390100000|2022-12-07 05:15:00|7.1|5.1|7.11|5.11|7.12|5.12|7.09|5.09|0
1670390400000|2022-12-07 05:20:00|7.1|5.1|7.06|5.06|7.1|5.1|7.05|5.05|0
1670390700000|2022-12-07 05:25:00|7.07|5.07|7.09|5.09|7.11|5.11|7.05|5.05|0
1670391000000|2022-12-07 05:30:00|7.08|5.08|7.11|5.11|7.12|5.12|7.08|5.08|0
1670391300000|2022-12-07 05:35:00|7.12|5.12|7.08|5.08|7.12|5.12|7.07|5.07|0
1670391600000|2022-12-07 05:40:00|7.09|5.09|7.07|5.07|7.1|5.1|7.06|5.06|0
1670391900000|2022-12-07 05:45:00|7.08|5.08|7.08|5.08|7.1|5.1|7.07|5.07|0
1670392200000|2022-12-07 05:50:00|7.07|5.07|6.99|4.99|7.07|5.07|6.98|4.98|0
1670392500000|2022-12-07 05:55:00|6.98|4.98|6.99|4.99|7.02|5.02|6.98|4.98|0
1670392800000|2022-12-07 06:00:00|7|5|6.92|4.92|7.01|5.01|6.92|4.92|0
1670393100000|2022-12-07 06:05:00|6.91|4.91|6.84|4.84|6.91|4.91|6.83|4.83|0
1670393400000|2022-12-07 06:10:00|6.83|4.83|6.83|4.83|6.85|4.85|6.77|4.77|0
1670393700000|2022-12-07 06:15:00|6.82|4.82|6.87|4.87|6.87|4.87|6.81|4.81|0
1670394000000|2022-12-07 06:20:00|6.88|4.88|6.89|4.89|6.9|4.9|6.86|4.86|0
1670394300000|2022-12-07 06:25:00|6.9|4.9|6.89|4.89|6.91|4.91|6.86|4.86|0
1670394600000|2022-12-07 06:30:00|6.88|4.88|6.91|4.91|6.91|4.91|6.86|4.86|0
1670394900000|2022-12-07 06:35:00|6.92|4.92|6.93|4.93|6.94|4.94|6.91|4.91|0
1670395200000|2022-12-07 06:40:00|6.92|4.92|6.91|4.91|6.93|4.93|6.9|4.9|0
1670395500000|2022-12-07 06:45:00|6.9|4.9|6.89|4.89|6.91|4.91|6.87|4.87|0
1670395800000|2022-12-07 06:50:00|6.88|4.88|6.88|4.88|6.89|4.89|6.86|4.86|0
1670396100000|2022-12-07 06:55:00|6.89|4.89|6.85|4.85|6.89|4.89|6.83|4.83|0
1670396400000|2022-12-07 07:00:00|6.86|4.86|7.01|5.01|7.02|5.02|6.86|4.86|0
1670396700000|2022-12-07 07:05:00|7|5|6.93|4.93|7.02|5.02|6.93|4.93|0
1670397000000|2022-12-07 07:10:00|6.92|4.92|6.71|4.71|6.95|4.95|6.7|4.7|0
1670397300000|2022-12-07 07:15:00|6.7|4.7|6.78|4.78|6.81|4.81|6.7|4.7|0
1670397600000|2022-12-07 07:20:00|6.79|4.79|6.83|4.83|6.85|4.85|6.76|4.76|0
1670397900000|2022-12-07 07:25:00|6.82|4.82|6.91|4.91|6.92|4.92|6.79|4.79|0
1670398200000|2022-12-07 07:30:00|6.9|4.9|6.94|4.94|6.95|4.95|6.87|4.87|0
1670398500000|2022-12-07 07:35:00|6.95|4.95|6.89|4.89|6.98|4.98|6.88|4.88|0
1670398800000|2022-12-07 07:40:00|6.9|4.9|6.83|4.83|6.92|4.92|6.83|4.83|0
1670399100000|2022-12-07 07:45:00|6.84|4.84|6.88|4.88|6.89|4.89|6.83|4.83|0
1670399400000|2022-12-07 07:50:00|6.86|4.86|6.78|4.78|6.88|4.88|6.75|4.75|0
1670399700000|2022-12-07 07:55:00|6.79|4.79|6.81|4.81|6.86|4.86|6.78|4.78|0
1670400000000|2022-12-07 08:00:00|6.8|4.8|6.9|4.9|6.93|4.93|6.8|4.8|0
1670400300000|2022-12-07 08:05:00|6.79|4.99|6.65|4.85|6.86|5.06|6.65|4.85|0
1670400600000|2022-12-07 08:10:00|6.63|4.83|6.94|5.14|6.98|5.18|6.59|4.79|0
1670400900000|2022-12-07 08:15:00|6.95|5.15|7.03|5.23|7.05|5.25|6.93|5.13|0
1670401200000|2022-12-07 08:20:00|7.01|5.21|6.98|5.18|7.04|5.24|6.93|5.13|0
1670401500000|2022-12-07 08:25:00|6.99|5.19|7.04|5.24|7.07|5.27|6.93|5.13|0
1670401800000|2022-12-07 08:30:00|7.03|5.23|6.96|5.16|7.05|5.25|6.96|5.16|0
1670402100000|2022-12-07 08:35:00|6.97|5.17|6.95|5.15|7|5.2|6.91|5.11|0
1670402400000|2022-12-07 08:40:00|6.94|5.14|6.86|5.06|6.96|5.16|6.82|5.02|0
1670402700000|2022-12-07 08:45:00|6.87|5.07|6.97|5.17|6.99|5.19|6.81|5.01|0
1670403000000|2022-12-07 08:50:00|6.98|5.18|7.12|5.32|7.16|5.36|6.97|5.17|0
1670403300000|2022-12-07 08:55:00|7.13|5.33|7.11|5.31|7.16|5.36|7.08|5.28|0
1670403600000|2022-12-07 09:00:00|7.1|5.3|7.08|5.28|7.11|5.31|7.05|5.25|0
1670403900000|2022-12-07 09:05:00|7.06|5.26|7.02|5.22|7.13|5.33|6.99|5.19|0
1670404200000|2022-12-07 09:10:00|7.03|5.23|7.1|5.3|7.12|5.32|7.03|5.23|0
1670404500000|2022-12-07 09:15:00|7.12|5.32|7.02|5.22|7.14|5.34|7.02|5.22|0
1670404800000|2022-12-07 09:20:00|7.03|5.23|6.93|5.13|7.04|5.24|6.92|5.12|0
1670405100000|2022-12-07 09:25:00|6.94|5.14|6.95|5.15|6.98|5.18|6.93|5.13|0
1670405400000|2022-12-07 09:30:00|6.94|5.14|6.83|5.03|6.96|5.16|6.81|5.01|0
1670405700000|2022-12-07 09:35:00|6.82|5.02|6.77|4.97|6.85|5.05|6.75|4.95|0
1670406000000|2022-12-07 09:40:00|6.78|4.98|6.68|4.88|6.81|5.01|6.64|4.84|0
1670406300000|2022-12-07 09:45:00|6.69|4.89|6.64|4.84|6.7|4.9|6.6|4.8|0
1670406600000|2022-12-07 09:50:00|6.65|4.85|6.68|4.88|6.73|4.93|6.65|4.85|0
1670406900000|2022-12-07 09:55:00|6.69|4.89|6.68|4.88|6.74|4.94|6.68|4.88|0
1670407200000|2022-12-07 10:00:00|6.69|4.89|6.72|4.92|6.76|4.96|6.68|4.88|0
1670407500000|2022-12-07 10:05:00|6.73|4.93|6.69|4.89|6.76|4.96|6.69|4.89|0
1670407800000|2022-12-07 10:10:00|6.7|4.9|6.71|4.91|6.76|4.96|6.67|4.87|0
1670408100000|2022-12-07 10:15:00|6.72|4.92|6.74|4.94|6.77|4.97|6.71|4.91|0
1670408400000|2022-12-07 10:20:00|6.75|4.95|6.62|4.82|6.75|4.95|6.62|4.82|0
1670408700000|2022-12-07 10:25:00|6.63|4.83|6.6|4.8|6.63|4.83|6.57|4.77|0
1670409000000|2022-12-07 10:30:00|6.61|4.81|6.54|4.74|6.61|4.81|6.54|4.74|0
1670409300000|2022-12-07 10:35:00|6.56|4.76|6.57|4.77|6.62|4.82|6.55|4.75|0
1670409600000|2022-12-07 10:40:00|6.58|4.78|6.6|4.8|6.62|4.82|6.57|4.77|0
1670409900000|2022-12-07 10:45:00|6.62|4.82|6.66|4.86|6.66|4.86|6.59|4.79|0
1670410200000|2022-12-07 10:50:00|6.65|4.85|6.6|4.8|6.65|4.85|6.59|4.79|0
1670410500000|2022-12-07 10:55:00|6.61|4.81|6.71|4.91|6.71|4.91|6.6|4.8|0
1670410800000|2022-12-07 11:00:00|6.73|4.93|6.75|4.95|6.78|4.98|6.68|4.88|0
1670411100000|2022-12-07 11:05:00|6.74|4.94|6.75|4.95|6.79|4.99|6.74|4.94|0
1670411400000|2022-12-07 11:10:00|6.74|4.94|6.71|4.91|6.75|4.95|6.69|4.89|0
1670411700000|2022-12-07 11:15:00|6.7|4.9|6.67|4.87|6.75|4.95|6.66|4.86|0
1670412000000|2022-12-07 11:20:00|6.68|4.88|6.65|4.85|6.7|4.9|6.63|4.83|0
1670412300000|2022-12-07 11:25:00|6.64|4.84|6.61|4.81|6.7|4.9|6.61|4.81|0
1670412600000|2022-12-07 11:30:00|6.6|4.8|6.66|4.86|6.67|4.87|6.6|4.8|0
1670412900000|2022-12-07 11:35:00|6.65|4.85|6.72|4.92|6.72|4.92|6.65|4.85|0
1670413200000|2022-12-07 11:40:00|6.7|4.9|6.47|4.67|6.71|4.91|6.47|4.67|0
1670413500000|2022-12-07 11:45:00|6.42|4.62|6.7|4.9|6.73|4.93|6.37|4.57|0
1670413800000|2022-12-07 11:50:00|6.69|4.89|6.72|4.92|6.72|4.92|6.65|4.85|0
1670414100000|2022-12-07 11:55:00|6.73|4.93|6.73|4.93|6.76|4.96|6.68|4.88|0
1670414400000|2022-12-07 12:00:00|6.75|4.95|6.8|5|6.81|5.01|6.72|4.92|0
1670414700000|2022-12-07 12:05:00|6.79|4.99|6.68|4.88|6.79|4.99|6.68|4.88|0
1670415000000|2022-12-07 12:10:00|6.67|4.87|6.65|4.85|6.67|4.87|6.62|4.82|0
1670415300000|2022-12-07 12:15:00|6.66|4.86|6.61|4.81|6.66|4.86|6.61|4.81|0
1670415600000|2022-12-07 12:20:00|6.6|4.8|6.33|4.53|6.61|4.81|6.31|4.51|0
1670415900000|2022-12-07 12:25:00|6.34|4.54|6.51|4.71|6.66|4.86|6.31|4.51|0
1670416200000|2022-12-07 12:30:00|6.5|4.7|6.48|4.68|6.53|4.73|6.48|4.68|0
1670416500000|2022-12-07 12:35:00|6.47|4.67|6.51|4.71|6.52|4.72|6.41|4.61|0
1670416800000|2022-12-07 12:40:00|6.5|4.7|6.5|4.7|6.52|4.72|6.48|4.68|0
1670417100000|2022-12-07 12:45:00|6.49|4.69|6.56|4.76|6.56|4.76|6.48|4.68|0
1670417400000|2022-12-07 12:50:00|6.55|4.75|6.54|4.74|6.6|4.8|6.52|4.72|0
1670417700000|2022-12-07 12:55:00|6.53|4.73|6.56|4.76|6.61|4.81|6.53|4.73|0
1670418000000|2022-12-07 13:00:00|6.57|4.77|6.63|4.83|6.64|4.84|6.55|4.75|0
1670418300000|2022-12-07 13:05:00|6.64|4.84|6.67|4.87|6.68|4.88|6.61|4.81|0
1670418600000|2022-12-07 13:10:00|6.68|4.88|6.63|4.83|6.7|4.9|6.62|4.82|0
1670418900000|2022-12-07 13:15:00|6.62|4.82|6.6|4.8|6.64|4.84|6.56|4.76|0
1670419200000|2022-12-07 13:20:00|6.59|4.79|6.71|4.91|6.72|4.92|6.59|4.79|0
1670419500000|2022-12-07 13:25:00|6.72|4.92|6.77|4.97|6.81|5.01|6.72|4.92|0
1670419800000|2022-12-07 13:30:00|6.78|4.98|6.97|5.17|6.99|5.19|6.78|4.98|0
1670420100000|2022-12-07 13:35:00|6.98|5.18|6.94|5.14|7.02|5.22|6.92|5.12|0
1670420400000|2022-12-07 13:40:00|6.96|5.16|6.9|5.1|7.01|5.21|6.9|5.1|0
1670420700000|2022-12-07 13:45:00|6.91|5.11|6.86|5.06|6.95|5.15|6.85|5.05|0
1670421000000|2022-12-07 13:50:00|6.87|5.07|7.09|5.29|7.13|5.33|6.87|5.07|0
1670421300000|2022-12-07 13:55:00|7.1|5.3|7.01|5.21|7.13|5.33|7|5.2|0
1670421600000|2022-12-07 14:00:00|7.02|5.22|7.05|5.25|7.15|5.35|7.02|5.22|0
1670421900000|2022-12-07 14:05:00|7.06|5.26|6.99|5.19|7.13|5.33|6.99|5.19|0
1670422200000|2022-12-07 14:10:00|7|5.2|6.97|5.17|7.02|5.22|6.71|4.91|0
1670422500000|2022-12-07 14:15:00|6.98|5.18|6.92|5.12|7.08|5.28|6.92|5.12|0
1670422800000|2022-12-07 14:20:00|6.93|5.13|7.01|5.21|7.04|5.24|6.91|5.11|0
1670423100000|2022-12-07 14:25:00|6.98|5.18|6.88|5.08|6.98|5.18|6.83|5.03|0
1670423400000|2022-12-07 14:30:00|6.9|5.1|7.3|5.5|7.34|5.54|6.8|5|0
1670423700000|2022-12-07 14:35:00|7.36|5.56|7.5|5.7|7.72|5.92|7.32|5.52|0
1670424000000|2022-12-07 14:40:00|7.48|5.68|7.27|5.47|7.57|5.77|7.24|5.44|0
1670424300000|2022-12-07 14:45:00|7.26|5.46|7.12|5.32|7.62|5.82|7.08|5.28|0
1670424600000|2022-12-07 14:50:00|7.1|5.3|7.07|5.27|7.18|5.38|6.93|5.13|0
1670424900000|2022-12-07 14:55:00|7.08|5.28|7.07|5.27|7.17|5.37|6.97|5.17|0
1670425200000|2022-12-07 15:00:00|6.97|5.17|7.45|5.65|7.47|5.67|6.81|5.01|0
1670425500000|2022-12-07 15:05:00|7.44|5.64|7.39|5.59|7.6|5.8|7.38|5.58|0
1670425800000|2022-12-07 15:10:00|7.43|5.63|7.36|5.56|7.49|5.69|6.89|5.09|0
1670426100000|2022-12-07 15:15:00|7.37|5.57|7.42|5.62|7.64|5.84|7.28|5.48|0
1670426400000|2022-12-07 15:20:00|7.29|5.49|7.32|5.52|7.44|5.64|7.18|5.38|0
1670426700000|2022-12-07 15:25:00|7.34|5.54|7.68|5.88|7.68|5.88|7.11|5.31|0
1670427000000|2022-12-07 15:30:00|7.66|5.86|7.36|5.56|7.8|6|7.35|5.55|0
1670427300000|2022-12-07 15:35:00|7.38|5.58|7.16|5.36|7.44|5.64|7.14|5.34|0
1670427600000|2022-12-07 15:40:00|7.15|5.35|7.35|5.55|7.38|5.58|7.11|5.31|0
1670427900000|2022-12-07 15:45:00|7.36|5.56|7.62|5.82|7.63|5.83|7.36|5.56|0
1670428200000|2022-12-07 15:50:00|7.6|5.8|7.77|5.97|7.9|6.1|7.57|5.77|0
1670428500000|2022-12-07 15:55:00|7.75|5.95|7.78|5.98|7.87|6.07|7.73|5.93|0
1670428800000|2022-12-07 16:00:00|7.8|6|7.89|6.09|7.93|6.13|7.77|5.97|0
1670429100000|2022-12-07 16:05:00|7.9|6.1|7.65|5.85|7.98|6.18|7.6|5.8|0
1670429400000|2022-12-07 16:10:00|7.64|5.84|7.46|5.66|7.69|5.89|7.41|5.61|0
1670429700000|2022-12-07 16:15:00|7.48|5.68|7.39|5.59|7.55|5.75|7.38|5.58|0
1670430000000|2022-12-07 16:20:00|7.4|5.6|6.93|5.13|7.4|5.6|6.93|5.13|0
1670430300000|2022-12-07 16:25:00|6.91|5.11|6.91|5.11|7.03|5.23|6.86|5.06|0
1670430600000|2022-12-07 16:30:00|6.87|5.07|7|5.2|7.14|5.34|6.79|4.99|0
1670430900000|2022-12-07 16:35:00|6.99|5.19|7.16|5.36|7.22|5.42|6.99|5.19|0
1670431200000|2022-12-07 16:40:00|7.14|5.34|7.25|5.45|7.28|5.48|7.14|5.34|0
1670431500000|2022-12-07 16:45:00|7.26|5.46|7.24|5.44|7.3|5.5|7.19|5.39|0
1670431800000|2022-12-07 16:50:00|7.23|5.43|7.12|5.32|7.29|5.49|7.1|5.3|0
1670432100000|2022-12-07 16:55:00|7.14|5.34|7.33|5.53|7.41|5.61|7.07|5.27|0
1670432400000|2022-12-07 17:00:00|7.32|5.52|7.21|5.41|7.42|5.62|7.19|5.39|0
1670432700000|2022-12-07 17:05:00|7.2|5.4|7.27|5.47|7.27|5.47|7.11|5.31|0
1670433000000|2022-12-07 17:10:00|7.28|5.48|7.26|5.46|7.37|5.57|7.11|5.31|0
1670433300000|2022-12-07 17:15:00|7.27|5.47|7.25|5.45|7.42|5.62|7.25|5.45|0
1670433600000|2022-12-07 17:20:00|7.27|5.47|6.99|5.19|7.36|5.56|6.99|5.19|0
1670433900000|2022-12-07 17:25:00|7.01|5.21|6.97|5.17|7.09|5.29|6.92|5.12|0
1670434200000|2022-12-07 17:30:00|6.96|5.16|6.91|5.11|7.01|5.21|6.87|5.07|0
1670434500000|2022-12-07 17:35:00|6.92|5.12|6.99|5.19|7.07|5.27|6.91|5.11|0
1670434800000|2022-12-07 17:40:00|7|5.2|7.23|5.43|7.29|5.49|7|5.2|0
1670435100000|2022-12-07 17:45:00|7.18|5.38|7.3|5.5|7.36|5.56|7.17|5.37|0
1670435400000|2022-12-07 17:50:00|7.31|5.51|7.3|5.5|7.34|5.54|7.23|5.43|0
1670435700000|2022-12-07 17:55:00|7.31|5.51|7.22|5.42|7.33|5.53|7.18|5.38|0
1670436000000|2022-12-07 18:00:00|7.23|5.43|7.15|5.35|7.32|5.52|7.15|5.35|0
1670436300000|2022-12-07 18:05:00|7.14|5.34|7.28|5.48|7.31|5.51|7.08|5.28|0
1670436600000|2022-12-07 18:10:00|7.27|5.47|7.43|5.63|7.46|5.66|7.21|5.41|0
1670436900000|2022-12-07 18:15:00|7.44|5.64|7.51|5.71|7.54|5.74|7.36|5.56|0
1670437200000|2022-12-07 18:20:00|7.52|5.72|7.45|5.65|7.52|5.72|7.34|5.54|0
1670437500000|2022-12-07 18:25:00|7.46|5.66|7.39|5.59|7.46|5.66|7.31|5.51|0
1670437800000|2022-12-07 18:30:00|7.37|5.57|7.15|5.35|7.4|5.6|7.15|5.35|0
1670438100000|2022-12-07 18:35:00|7.13|5.33|7.03|5.23|7.21|5.41|7|5.2|0
1670438400000|2022-12-07 18:40:00|7.04|5.24|7.08|5.28|7.14|5.34|7.03|5.23|0
1670438700000|2022-12-07 18:45:00|7.07|5.27|7.09|5.29|7.12|5.32|7.05|5.25|0
1670439000000|2022-12-07 18:50:00|7.08|5.28|6.94|5.14|7.09|5.29|6.89|5.09|0
1670439300000|2022-12-07 18:55:00|6.96|5.16|6.83|5.03|6.96|5.16|6.77|4.97|0
1670439600000|2022-12-07 19:00:00|6.81|5.01|6.66|4.86|6.86|5.06|6.59|4.79|0
1670439900000|2022-12-07 19:05:00|6.65|4.85|6.71|4.91|6.74|4.94|6.65|4.85|0
1670440200000|2022-12-07 19:10:00|6.7|4.9|6.9|5.1|6.92|5.12|6.67|4.87|0
1670440500000|2022-12-07 19:15:00|6.91|5.11|6.8|5|6.93|5.13|6.78|4.98|0
1670440800000|2022-12-07 19:20:00|6.81|5.01|6.74|4.94|6.84|5.04|6.65|4.85|0
1670441100000|2022-12-07 19:25:00|6.75|4.95|6.85|5.05|6.89|5.09|6.75|4.95|0
1670441400000|2022-12-07 19:30:00|6.84|5.04|6.95|5.15|6.96|5.16|6.77|4.97|0
1670441700000|2022-12-07 19:35:00|6.96|5.16|7.02|5.22|7.03|5.23|6.94|5.14|0
1670442000000|2022-12-07 19:40:00|7.04|5.24|6.97|5.17|7.05|5.25|6.84|5.04|0
1670442300000|2022-12-07 19:45:00|6.96|5.16|6.89|5.09|6.98|5.18|6.86|5.06|0
1670442600000|2022-12-07 19:50:00|6.88|5.08|6.79|4.99|6.9|5.1|6.79|4.99|0
1670442900000|2022-12-07 19:55:00|6.8|5|6.77|4.97|6.82|5.02|6.69|4.89|0
1670443200000|2022-12-07 20:00:00|6.76|4.96|6.92|5.12|6.93|5.13|6.74|4.94|0
1670443500000|2022-12-07 20:05:00|6.91|5.11|7|5.2|7.12|5.32|6.72|4.92|0
1670443800000|2022-12-07 20:10:00|7.02|5.22|6.93|5.13|7.05|5.25|6.86|5.06|0
1670444100000|2022-12-07 20:15:00|6.9|5.1|6.87|5.07|7.02|5.22|6.83|5.03|0
1670444400000|2022-12-07 20:20:00|6.86|5.06|6.89|5.09|6.9|5.1|6.75|4.95|0
1670444700000|2022-12-07 20:25:00|6.88|5.08|6.97|5.17|6.98|5.18|6.85|5.05|0
1670445000000|2022-12-07 20:30:00|6.96|5.16|7.03|5.23|7.12|5.32|6.96|5.16|0
1670445300000|2022-12-07 20:35:00|7.04|5.24|7.07|5.27|7.1|5.3|6.95|5.15|0
1670445600000|2022-12-07 20:40:00|7.08|5.28|6.96|5.16|7.1|5.3|6.94|5.14|0
1670445900000|2022-12-07 20:45:00|6.94|5.14|7|5.2|7.06|5.26|6.94|5.14|0
1670446200000|2022-12-07 20:50:00|6.99|5.19|7.11|5.31|7.13|5.33|6.98|5.18|0
1670446500000|2022-12-07 20:55:00|7.1|5.3|7.11|5.31|7.21|5.41|7.1|5.3|0
1670446800000|2022-12-07 21:00:00|7.09|5.29|7.07|5.27|7.18|5.38|7.03|5.23|0
1670447100000|2022-12-07 21:05:00|7.08|5.28|7.05|5.25|7.11|5.31|7.03|5.23|0
1670447400000|2022-12-07 21:10:00|7.06|5.26|7.02|5.22|7.09|5.29|7.02|5.22|0
1670447700000|2022-12-07 21:15:00|7.12|5.12|7.13|5.13|7.13|5.13|7.11|5.11|0
1670448000000|2022-12-07 21:20:00|7.12|5.12|7.14|5.14|7.15|5.15|7.12|5.12|0
1670448300000|2022-12-07 21:25:00|7.15|5.15|7.16|5.16|7.17|5.17|7.14|5.14|0
1670448600000|2022-12-07 21:30:00|7.15|5.15|7.14|5.14|7.15|5.15|7.13|5.13|0
1670448900000|2022-12-07 21:35:00|7.13|5.13|7.13|5.13|7.14|5.14|7.13|5.13|0
1670449200000|2022-12-07 21:40:00|7.14|5.14|7.15|5.15|7.15|5.15|7.14|5.14|0
1670449500000|2022-12-07 21:45:00|7.14|5.14|7.15|5.15|7.16|5.16|7.14|5.14|0
1670449800000|2022-12-07 21:50:00|7.14|5.14|7.15|5.15|7.16|5.16|7.14|5.14|0
1670450100000|2022-12-07 21:55:00|7.14|5.14|7.14|5.14|7.16|5.16|7.14|5.14|0
1670450400000|2022-12-07 22:00:00|7.15|5.15|7.13|5.13|7.15|5.15|7.12|5.12|0
1670450700000|2022-12-07 22:05:00|7.14|5.14|7.14|5.14|7.15|5.15|7.14|5.14|0
1670451000000|2022-12-07 22:10:00|7.15|5.15|7.15|5.15|7.15|5.15|7.15|5.15|0
1670453100000|2022-12-07 22:45:00|7.16|5.16|7.16|5.16|7.16|5.16|7.16|5.16|0
1670453400000|2022-12-07 22:50:00|7.17|5.17|7.16|5.16|7.17|5.17|7.16|5.16|0
1670453700000|2022-12-07 22:55:00|7.15|5.15|7.16|5.16|7.16|5.16|7.15|5.15|0
1670454000000|2022-12-07 23:00:00|7.2|5.2|7.2|5.2|7.23|5.23|7.15|5.15|0
1670454300000|2022-12-07 23:05:00|7.19|5.19|7.18|5.18|7.21|5.21|7.17|5.17|0
1670454600000|2022-12-07 23:10:00|7.19|5.19|7.22|5.22|7.22|5.22|7.17|5.17|0
1670454900000|2022-12-07 23:15:00|7.21|5.21|7.19|5.19|7.21|5.21|7.17|5.17|0
1670455200000|2022-12-07 23:20:00|7.2|5.2|7.22|5.22|7.27|5.27|7.2|5.2|0
1670455500000|2022-12-07 23:25:00|7.23|5.23|7.24|5.24|7.27|5.27|7.23|5.23|0
1670455800000|2022-12-07 23:30:00|7.23|5.23|7.22|5.22|7.24|5.24|7.2|5.2|0
1670456100000|2022-12-07 23:35:00|7.21|5.21|7.21|5.21|7.21|5.21|7.18|5.18|0
1670456400000|2022-12-07 23:40:00|7.22|5.22|7.19|5.19|7.22|5.22|7.19|5.19|0
1670456700000|2022-12-07 23:45:00|7.2|5.2|7.26|5.26|7.26|5.26|7.19|5.19|0
1670457000000|2022-12-07 23:50:00|7.25|5.25|7.25|5.25|7.26|5.26|7.24|5.24|0
1670457300000|2022-12-07 23:55:00|7.24|5.24|7.24|5.24|7.25|5.25|7.21|5.21|0
1670457600000|2022-12-08 00:00:00|7.23|5.23|7.24|5.24|7.25|5.25|7.21|5.21|0
1670457900000|2022-12-08 00:05:00|7.23|5.23|7.17|5.17|7.25|5.25|7.16|5.16|0
1670458200000|2022-12-08 00:10:00|7.18|5.18|7.13|5.13|7.18|5.18|7.13|5.13|0
1670458500000|2022-12-08 00:15:00|7.12|5.12|7.01|5.01|7.12|5.12|7|5|0
1670458800000|2022-12-08 00:20:00|7|5|7|5|7.06|5.06|7|5|0
1670459100000|2022-12-08 00:25:00|7.01|5.01|6.99|4.99|7.03|5.03|6.96|4.96|0
1670459400000|2022-12-08 00:30:00|6.98|4.98|7.01|5.01|7.01|5.01|6.98|4.98|0
1670459700000|2022-12-08 00:35:00|7|5|7.04|5.04|7.04|5.04|6.98|4.98|0
1670460000000|2022-12-08 00:40:00|7.05|5.05|7.02|5.02|7.05|5.05|7.02|5.02|0
1670460300000|2022-12-08 00:45:00|7.03|5.03|6.97|4.97|7.03|5.03|6.96|4.96|0
1670460600000|2022-12-08 00:50:00|6.98|4.98|6.98|4.98|7|5|6.97|4.97|0
1670460900000|2022-12-08 00:55:00|6.97|4.97|6.88|4.88|6.97|4.97|6.88|4.88|0
1670461200000|2022-12-08 01:00:00|6.86|4.86|6.65|4.65|6.88|4.88|6.62|4.62|0
1670461500000|2022-12-08 01:05:00|6.64|4.64|6.69|4.69|6.73|4.73|6.64|4.64|0
1670461800000|2022-12-08 01:10:00|6.7|4.7|6.69|4.69|6.72|4.72|6.67|4.67|0
1670462100000|2022-12-08 01:15:00|6.7|4.7|6.59|4.59|6.7|4.7|6.52|4.52|0
1670462400000|2022-12-08 01:20:00|6.58|4.58|6.71|4.71|6.71|4.71|6.58|4.58|0
1670462700000|2022-12-08 01:25:00|6.72|4.72|6.71|4.71|6.75|4.75|6.71|4.71|0
1670463000000|2022-12-08 01:30:00|6.72|4.72|6.7|4.7|6.76|4.76|6.7|4.7|0
1670463300000|2022-12-08 01:35:00|6.71|4.71|6.8|4.8|6.81|4.81|6.7|4.7|0
1670463600000|2022-12-08 01:40:00|6.81|4.81|6.76|4.76|6.81|4.81|6.74|4.74|0
1670463900000|2022-12-08 01:45:00|6.75|4.75|6.74|4.74|6.79|4.79|6.74|4.74|0
1670464200000|2022-12-08 01:50:00|6.73|4.73|6.69|4.69|6.74|4.74|6.69|4.69|0
1670464500000|2022-12-08 01:55:00|6.67|4.67|6.74|4.74|6.75|4.75|6.67|4.67|0
1670464800000|2022-12-08 02:00:00|6.73|4.73|6.76|4.76|6.76|4.76|6.72|4.72|0
1670465100000|2022-12-08 02:05:00|6.77|4.77|6.79|4.79|6.8|4.8|6.75|4.75|0
1670465400000|2022-12-08 02:10:00|6.78|4.78|6.78|4.78|6.82|4.82|6.77|4.77|0
1670465700000|2022-12-08 02:15:00|6.79|4.79|6.75|4.75|6.83|4.83|6.74|4.74|0
1670466000000|2022-12-08 02:20:00|6.74|4.74|6.77|4.77|6.78|4.78|6.73|4.73|0
1670466300000|2022-12-08 02:25:00|6.78|4.78|6.82|4.82|6.82|4.82|6.77|4.77|0
1670466600000|2022-12-08 02:30:00|6.83|4.83|6.87|4.87|6.88|4.88|6.83|4.83|0
1670466900000|2022-12-08 02:35:00|6.86|4.86|6.87|4.87|6.91|4.91|6.86|4.86|0
1670467200000|2022-12-08 02:40:00|6.86|4.86|6.9|4.9|6.9|4.9|6.86|4.86|0
1670467500000|2022-12-08 02:45:00|6.91|4.91|6.92|4.92|6.95|4.95|6.9|4.9|0
1670467800000|2022-12-08 02:50:00|6.93|4.93|6.94|4.94|6.94|4.94|6.9|4.9|0
1670468100000|2022-12-08 02:55:00|6.93|4.93|6.91|4.91|6.93|4.93|6.89|4.89|0
1670468400000|2022-12-08 03:00:00|6.9|4.9|6.91|4.91|6.91|4.91|6.9|4.9|0
1670468700000|2022-12-08 03:05:00|6.9|4.9|6.97|4.97|6.98|4.98|6.9|4.9|0
1670469000000|2022-12-08 03:10:00|6.98|4.98|7.05|5.05|7.05|5.05|6.98|4.98|0
1670469300000|2022-12-08 03:15:00|7.04|5.04|7.08|5.08|7.09|5.09|7.02|5.02|0
1670469600000|2022-12-08 03:20:00|7.1|5.1|7.04|5.04|7.12|5.12|7.04|5.04|0
1670469900000|2022-12-08 03:25:00|7.05|5.05|7.04|5.04|7.05|5.05|7|5|0
1670470200000|2022-12-08 03:30:00|7.05|5.05|7.09|5.09|7.09|5.09|7.03|5.03|0
1670470500000|2022-12-08 03:35:00|7.08|5.08|7.07|5.07|7.09|5.09|7.04|5.04|0
1670470800000|2022-12-08 03:40:00|7.06|5.06|7.1|5.1|7.11|5.11|7.05|5.05|0
1670471100000|2022-12-08 03:45:00|7.11|5.11|7.09|5.09|7.12|5.12|7.09|5.09|0
1670471400000|2022-12-08 03:50:00|7.1|5.1|7.11|5.11|7.11|5.11|7.08|5.08|0
1670471700000|2022-12-08 03:55:00|7.1|5.1|7.08|5.08|7.11|5.11|7.07|5.07|0
1670472000000|2022-12-08 04:00:00|7.09|5.09|7.08|5.08|7.13|5.13|7.06|5.06|0
1670472300000|2022-12-08 04:05:00|7.07|5.07|7.04|5.04|7.08|5.08|7.04|5.04|0
1670472600000|2022-12-08 04:10:00|7.03|5.03|7.07|5.07|7.08|5.08|7.03|5.03|0
1670472900000|2022-12-08 04:15:00|7.06|5.06|7.03|5.03|7.07|5.07|7.01|5.01|0
1670473200000|2022-12-08 04:20:00|7.02|5.02|7.01|5.01|7.06|5.06|7.01|5.01|0
1670473500000|2022-12-08 04:25:00|7.02|5.02|7.04|5.04|7.05|5.05|7.02|5.02|0
1670473800000|2022-12-08 04:30:00|7.05|5.05|7.06|5.06|7.07|5.07|7.05|5.05|0
1670474100000|2022-12-08 04:35:00|7.07|5.07|7.06|5.06|7.07|5.07|7.05|5.05|0
1670474400000|2022-12-08 04:40:00|7.05|5.05|7.04|5.04|7.07|5.07|7.03|5.03|0
1670474700000|2022-12-08 04:45:00|7.05|5.05|7.06|5.06|7.07|5.07|7.04|5.04|0
1670475000000|2022-12-08 04:50:00|7.07|5.07|7.04|5.04|7.07|5.07|7.04|5.04|0
1670475300000|2022-12-08 04:55:00|7.03|5.03|7.05|5.05|7.06|5.06|7.03|5.03|0
1670475600000|2022-12-08 05:00:00|7.04|5.04|7.04|5.04|7.07|5.07|7.04|5.04|0
1670475900000|2022-12-08 05:05:00|7.03|5.03|7|5|7.04|5.04|7|5|0
1670476200000|2022-12-08 05:10:00|6.99|4.99|6.99|4.99|7.01|5.01|6.99|4.99|0
1670476500000|2022-12-08 05:15:00|7|5|6.99|4.99|7.01|5.01|6.99|4.99|0
1670476800000|2022-12-08 05:20:00|7|5|6.99|4.99|7|5|6.97|4.97|0
1670477100000|2022-12-08 05:25:00|7|5|6.99|4.99|7|5|6.98|4.98|0
1670477400000|2022-12-08 05:30:00|7|5|7.04|5.04|7.04|5.04|6.99|4.99|0
1670477700000|2022-12-08 05:35:00|7.05|5.05|7.03|5.03|7.05|5.05|7.02|5.02|0
1670478000000|2022-12-08 05:40:00|7.04|5.04|6.99|4.99|7.04|5.04|6.98|4.98|0
1670478300000|2022-12-08 05:45:00|7|5|6.98|4.98|7|5|6.97|4.97|0
1670478600000|2022-12-08 05:50:00|6.99|4.99|7.03|5.03|7.04|5.04|6.99|4.99|0
1670478900000|2022-12-08 05:55:00|7.04|5.04|7.1|5.1|7.12|5.12|7.03|5.03|0
1670479200000|2022-12-08 06:00:00|7.09|5.09|7.07|5.07|7.1|5.1|7.04|5.04|0
1670479500000|2022-12-08 06:05:00|7.06|5.06|7.05|5.05|7.07|5.07|7.04|5.04|0
1670479800000|2022-12-08 06:10:00|7.04|5.04|7.08|5.08|7.1|5.1|7.04|5.04|0
1670480100000|2022-12-08 06:15:00|7.09|5.09|7.1|5.1|7.13|5.13|7.08|5.08|0
1670480400000|2022-12-08 06:20:00|7.09|5.09|7.12|5.12|7.13|5.13|7.08|5.08|0
1670480700000|2022-12-08 06:25:00|7.11|5.11|7.13|5.13|7.14|5.14|7.1|5.1|0
1670481000000|2022-12-08 06:30:00|7.14|5.14|7.19|5.19|7.2|5.2|7.13|5.13|0
1670481300000|2022-12-08 06:35:00|7.2|5.2|7.19|5.19|7.22|5.22|7.18|5.18|0
1670481600000|2022-12-08 06:40:00|7.2|5.2|7.18|5.18|7.2|5.2|7.18|5.18|0
1670481900000|2022-12-08 06:45:00|7.17|5.17|7.19|5.19|7.2|5.2|7.17|5.17|0
1670482200000|2022-12-08 06:50:00|7.16|5.16|7.19|5.19|7.19|5.19|7.15|5.15|0
1670482500000|2022-12-08 06:55:00|7.2|5.2|7.22|5.22|7.24|5.24|7.19|5.19|0
1670482800000|2022-12-08 07:00:00|7.21|5.21|7.19|5.19|7.28|5.28|7.18|5.18|0
1670483100000|2022-12-08 07:05:00|7.2|5.2|7.24|5.24|7.27|5.27|7.18|5.18|0
1670483400000|2022-12-08 07:10:00|7.25|5.25|7.28|5.28|7.29|5.29|7.25|5.25|0
1670483700000|2022-12-08 07:15:00|7.27|5.27|7.3|5.3|7.3|5.3|7.24|5.24|0
1670484000000|2022-12-08 07:20:00|7.32|5.32|7.34|5.34|7.35|5.35|7.29|5.29|0
1670484300000|2022-12-08 07:25:00|7.33|5.33|7.29|5.29|7.34|5.34|7.26|5.26|0
1670484600000|2022-12-08 07:30:00|7.28|5.28|7.39|5.39|7.4|5.4|7.28|5.28|0
1670484900000|2022-12-08 07:35:00|7.38|5.38|7.31|5.31|7.42|5.42|7.18|5.18|0
1670485200000|2022-12-08 07:40:00|7.3|5.3|7.33|5.33|7.36|5.36|7.25|5.25|0
1670485500000|2022-12-08 07:45:00|7.34|5.34|7.31|5.31|7.37|5.37|7.31|5.31|0
1670485800000|2022-12-08 07:50:00|7.32|5.32|7.31|5.31|7.35|5.35|7.29|5.29|0
1670486100000|2022-12-08 07:55:00|7.32|5.32|7.29|5.29|7.34|5.34|7.28|5.28|0
1670486400000|2022-12-08 08:00:00|7.26|5.26|7.19|5.19|7.26|5.26|7.12|5.12|0
1670486700000|2022-12-08 08:05:00|7.09|5.29|6.98|5.18|7.12|5.32|6.98|5.18|0
1670487000000|2022-12-08 08:10:00|6.99|5.19|7|5.2|7.01|5.21|6.95|5.15|0
1670487300000|2022-12-08 08:15:00|6.99|5.19|7.02|5.22|7.04|5.24|6.97|5.17|0
1670487600000|2022-12-08 08:20:00|7.01|5.21|6.95|5.15|7.01|5.21|6.93|5.13|0
1670487900000|2022-12-08 08:25:00|6.94|5.14|7.1|5.3|7.1|5.3|6.91|5.11|0
1670488200000|2022-12-08 08:30:00|7.09|5.29|7.07|5.27|7.11|5.31|7|5.2|0
1670488500000|2022-12-08 08:35:00|7.08|5.28|7.11|5.31|7.18|5.38|7.07|5.27|0
1670488800000|2022-12-08 08:40:00|7.1|5.3|7.02|5.22|7.12|5.32|7|5.2|0
1670489100000|2022-12-08 08:45:00|7.01|5.21|7.01|5.21|7.06|5.26|6.99|5.19|0
1670489400000|2022-12-08 08:50:00|7|5.2|7.06|5.26|7.08|5.28|6.96|5.16|0
1670489700000|2022-12-08 08:55:00|7.05|5.25|7.11|5.31|7.12|5.32|7.05|5.25|0
1670490000000|2022-12-08 09:00:00|7.1|5.3|7.05|5.25|7.22|5.42|7.02|5.22|0
1670490300000|2022-12-08 09:05:00|7.06|5.26|7.08|5.28|7.08|5.28|7|5.2|0
1670490600000|2022-12-08 09:10:00|7.07|5.27|7.17|5.37|7.17|5.37|7.06|5.26|0
1670490900000|2022-12-08 09:15:00|7.16|5.36|7.07|5.27|7.17|5.37|7.07|5.27|0
1670491200000|2022-12-08 09:20:00|7.06|5.26|7.06|5.26|7.09|5.29|7.03|5.23|0
1670491500000|2022-12-08 09:25:00|7.05|5.25|7.04|5.24|7.06|5.26|7.02|5.22|0
1670491800000|2022-12-08 09:30:00|7.05|5.25|7.06|5.26|7.08|5.28|7.03|5.23|0
1670492100000|2022-12-08 09:35:00|7.08|5.28|7.11|5.31|7.19|5.39|7.06|5.26|0
1670492400000|2022-12-08 09:40:00|7.1|5.3|7.08|5.28|7.13|5.33|7.03|5.23|0
1670492700000|2022-12-08 09:45:00|7.07|5.27|6.99|5.19|7.08|5.28|6.98|5.18|0
1670493000000|2022-12-08 09:50:00|6.98|5.18|6.97|5.17|7|5.2|6.95|5.15|0
1670493300000|2022-12-08 09:55:00|6.96|5.16|7.04|5.24|7.04|5.24|6.95|5.15|0
1670493600000|2022-12-08 10:00:00|7.05|5.25|7.12|5.32|7.13|5.33|7.03|5.23|0
1670493900000|2022-12-08 10:05:00|7.13|5.33|7.07|5.27|7.15|5.35|7.06|5.26|0
1670494200000|2022-12-08 10:10:00|7.06|5.26|7.04|5.24|7.08|5.28|7.03|5.23|0
1670494500000|2022-12-08 10:15:00|7.03|5.23|7.01|5.21|7.04|5.24|6.99|5.19|0
1670494800000|2022-12-08 10:20:00|7.02|5.22|7|5.2|7.03|5.23|7|5.2|0
1670495100000|2022-12-08 10:25:00|6.99|5.19|7.07|5.27|7.08|5.28|6.99|5.19|0
1670495400000|2022-12-08 10:30:00|7.06|5.26|7.1|5.3|7.1|5.3|7.03|5.23|0
1670495700000|2022-12-08 10:35:00|7.11|5.31|7.06|5.26|7.11|5.31|7.06|5.26|0
1670496000000|2022-12-08 10:40:00|7.04|5.24|6.97|5.17|7.05|5.25|6.95|5.15|0
1670496300000|2022-12-08 10:45:00|6.96|5.16|6.93|5.13|6.99|5.19|6.93|5.13|0
1670496600000|2022-12-08 10:50:00|6.94|5.14|7.01|5.21|7.01|5.21|6.93|5.13|0
1670496900000|2022-12-08 10:55:00|7.02|5.22|7.02|5.22|7.05|5.25|7|5.2|0
1670497200000|2022-12-08 11:00:00|7.01|5.21|7.07|5.27|7.09|5.29|6.99|5.19|0
1670497500000|2022-12-08 11:05:00|7.06|5.26|7.03|5.23|7.08|5.28|6.99|5.19|0
1670497800000|2022-12-08 11:10:00|7.02|5.22|6.99|5.19|7.02|5.22|6.96|5.16|0
1670498100000|2022-12-08 11:15:00|7.01|5.21|7.01|5.21|7.01|5.21|6.93|5.13|0
1670498400000|2022-12-08 11:20:00|7|5.2|7.05|5.25|7.07|5.27|7|5.2|0
1670498700000|2022-12-08 11:25:00|7.06|5.26|7.1|5.3|7.1|5.3|7.04|5.24|0
1670499000000|2022-12-08 11:30:00|7.09|5.29|7.15|5.35|7.16|5.36|7.08|5.28|0
1670499300000|2022-12-08 11:35:00|7.16|5.36|7.18|5.38|7.18|5.38|7.14|5.34|0
1670499600000|2022-12-08 11:40:00|7.17|5.37|7.16|5.36|7.18|5.38|7.14|5.34|0
1670499900000|2022-12-08 11:45:00|7.17|5.37|7.28|5.48|7.29|5.49|7.16|5.36|0
1670500200000|2022-12-08 11:50:00|7.29|5.49|7.25|5.45|7.32|5.52|7.22|5.42|0
1670500500000|2022-12-08 11:55:00|7.24|5.44|7.24|5.44|7.26|5.46|7.21|5.41|0
1670500800000|2022-12-08 12:00:00|7.23|5.43|7.22|5.42|7.23|5.43|7.15|5.35|0
1670501100000|2022-12-08 12:05:00|7.21|5.41|7.17|5.37|7.21|5.41|7.14|5.34|0
1670501400000|2022-12-08 12:10:00|7.18|5.38|7.12|5.32|7.18|5.38|7.12|5.32|0
1670501700000|2022-12-08 12:15:00|7.11|5.31|7.23|5.43|7.25|5.45|7.11|5.31|0
1670502000000|2022-12-08 12:20:00|7.21|5.41|7.24|5.44|7.26|5.46|7.19|5.39|0
1670502300000|2022-12-08 12:25:00|7.23|5.43|7.2|5.4|7.25|5.45|7.18|5.38|0
1670502600000|2022-12-08 12:30:00|7.19|5.39|7.22|5.42|7.24|5.44|7.17|5.37|0
1670502900000|2022-12-08 12:35:00|7.21|5.41|7.33|5.53|7.34|5.54|7.14|5.34|0
1670503200000|2022-12-08 12:40:00|7.32|5.52|7.3|5.5|7.4|5.6|7.3|5.5|0
1670503500000|2022-12-08 12:45:00|7.31|5.51|7.29|5.49|7.31|5.51|7.25|5.45|0
1670503800000|2022-12-08 12:50:00|7.31|5.51|7.35|5.55|7.35|5.55|7.28|5.48|0
1670504100000|2022-12-08 12:55:00|7.34|5.54|7.42|5.62|7.44|5.64|7.34|5.54|0
1670504400000|2022-12-08 13:00:00|7.43|5.63|7.45|5.65|7.49|5.69|7.39|5.59|0
1670504700000|2022-12-08 13:05:00|7.44|5.64|7.43|5.63|7.48|5.68|7.39|5.59|0
1670505000000|2022-12-08 13:10:00|7.42|5.62|7.38|5.58|7.44|5.64|7.36|5.56|0
1670505300000|2022-12-08 13:15:00|7.39|5.59|7.44|5.64|7.45|5.65|7.35|5.55|0
1670505600000|2022-12-08 13:20:00|7.43|5.63|7.5|5.7|7.51|5.71|7.43|5.63|0
1670505900000|2022-12-08 13:25:00|7.49|5.69|7.48|5.68|7.54|5.74|7.46|5.66|0
1670506200000|2022-12-08 13:30:00|7.5|5.7|7.53|5.73|7.66|5.86|7.42|5.62|0
1670506500000|2022-12-08 13:35:00|7.54|5.74|7.81|6.01|8.09|6.29|7.36|5.56|0
1670506800000|2022-12-08 13:40:00|7.8|6|7.66|5.86|7.83|6.03|7.66|5.86|0
1670507100000|2022-12-08 13:45:00|7.67|5.87|7.61|5.81|7.7|5.9|7.6|5.8|0
1670507400000|2022-12-08 13:50:00|7.63|5.83|7.55|5.75|7.67|5.87|7.55|5.75|0
1670507700000|2022-12-08 13:55:00|7.56|5.76|7.63|5.83|7.68|5.88|7.54|5.74|0
1670508000000|2022-12-08 14:00:00|7.64|5.84|7.66|5.86|7.7|5.9|7.63|5.83|0
1670508300000|2022-12-08 14:05:00|7.65|5.85|7.58|5.78|7.72|5.92|7.54|5.74|0
1670508600000|2022-12-08 14:10:00|7.57|5.77|7.46|5.66|7.57|5.77|7.45|5.65|0
1670508900000|2022-12-08 14:15:00|7.45|5.65|7.46|5.66|7.47|5.67|7.4|5.6|0
1670509200000|2022-12-08 14:20:00|7.45|5.65|7.48|5.68|7.53|5.73|7.43|5.63|0
1670509500000|2022-12-08 14:25:00|7.47|5.67|7.47|5.67|7.54|5.74|7.42|5.62|0
1670509800000|2022-12-08 14:30:00|7.49|5.69|7.09|5.29|7.55|5.75|7.04|5.24|0
1670510100000|2022-12-08 14:35:00|7.08|5.28|7.18|5.38|7.22|5.42|6.98|5.18|0
1670510400000|2022-12-08 14:40:00|7.17|5.37|6.96|5.16|7.28|5.48|6.96|5.16|0
1670510700000|2022-12-08 14:45:00|6.93|5.13|7.24|5.44|7.26|5.46|6.9|5.1|0
1670511000000|2022-12-08 14:50:00|7.23|5.43|7.51|5.71|7.61|5.81|7.22|5.42|0
1670511300000|2022-12-08 14:55:00|7.52|5.72|7.88|6.08|7.9|6.1|7.49|5.69|0
1670511600000|2022-12-08 15:00:00|7.87|6.07|7.93|6.13|8.02|6.22|7.83|6.03|0
1670511900000|2022-12-08 15:05:00|7.95|6.15|8.02|6.22|8.16|6.36|7.95|6.15|0
1670512200000|2022-12-08 15:10:00|8.03|6.23|8.03|6.23|8.1|6.3|7.93|6.13|0
1670512500000|2022-12-08 15:15:00|8.04|6.24|7.85|6.05|8.13|6.33|7.85|6.05|0
1670512800000|2022-12-08 15:20:00|7.87|6.07|7.99|6.19|8.02|6.22|7.86|6.06|0
1670513100000|2022-12-08 15:25:00|7.98|6.18|8.17|6.37|8.27|6.47|7.98|6.18|0
1670513400000|2022-12-08 15:30:00|8.19|6.39|8.24|6.44|8.25|6.45|7.95|6.15|0
1670513700000|2022-12-08 15:35:00|8.22|6.42|8.12|6.32|8.33|6.53|8.11|6.31|0
1670514000000|2022-12-08 15:40:00|8.13|6.33|8|6.2|8.18|6.38|7.92|6.12|0
1670514300000|2022-12-08 15:45:00|8.01|6.21|8.08|6.28|8.09|6.29|7.94|6.14|0
1670514600000|2022-12-08 15:50:00|8.09|6.29|8.12|6.32|8.16|6.36|8.01|6.21|0
1670514900000|2022-12-08 15:55:00|8.14|6.34|8.05|6.25|8.18|6.38|8|6.2|0
1670515200000|2022-12-08 16:00:00|8.04|6.24|7.86|6.06|8.15|6.35|7.86|6.06|0
1670515500000|2022-12-08 16:05:00|7.85|6.05|7.61|5.81|7.9|6.1|7.61|5.81|0
1670515800000|2022-12-08 16:10:00|7.6|5.8|7.76|5.96|7.79|5.99|7.6|5.8|0
1670516100000|2022-12-08 16:15:00|7.77|5.97|7.53|5.73|7.8|6|7.45|5.65|0
1670516400000|2022-12-08 16:20:00|7.52|5.72|7.53|5.73|7.62|5.82|7.45|5.65|0
1670516700000|2022-12-08 16:25:00|7.51|5.71|7.75|5.95|7.77|5.97|7.48|5.68|0
1670517000000|2022-12-08 16:30:00|7.77|5.97|7.75|5.95|7.8|6|7.73|5.93|0
1670517300000|2022-12-08 16:35:00|7.73|5.93|7.87|6.07|7.91|6.11|7.64|5.84|0
1670517600000|2022-12-08 16:40:00|7.88|6.08|7.85|6.05|7.9|6.1|7.73|5.93|0
1670517900000|2022-12-08 16:45:00|7.86|6.06|7.92|6.12|7.96|6.16|7.79|5.99|0
1670518200000|2022-12-08 16:50:00|7.93|6.13|7.91|6.11|7.94|6.14|7.84|6.04|0
1670518500000|2022-12-08 16:55:00|7.92|6.12|7.85|6.05|7.95|6.15|7.85|6.05|0
1670518800000|2022-12-08 17:00:00|7.86|6.06|7.71|5.91|7.94|6.14|7.69|5.89|0
1670519100000|2022-12-08 17:05:00|7.7|5.9|7.85|6.05|7.86|6.06|7.68|5.88|0
1670519400000|2022-12-08 17:10:00|7.86|6.06|7.85|6.05|7.93|6.13|7.76|5.96|0
1670519700000|2022-12-08 17:15:00|7.84|6.04|7.74|5.94|7.85|6.05|7.73|5.93|0
1670520000000|2022-12-08 17:20:00|7.73|5.93|7.78|5.98|7.81|6.01|7.6|5.8|0
1670520300000|2022-12-08 17:25:00|7.77|5.97|7.63|5.83|7.77|5.97|7.58|5.78|0
1670520600000|2022-12-08 17:30:00|7.61|5.81|7.65|5.85|7.69|5.89|7.54|5.74|0
1670520900000|2022-12-08 17:35:00|7.64|5.84|7.57|5.77|7.72|5.92|7.54|5.74|0
1670521200000|2022-12-08 17:40:00|7.56|5.76|7.57|5.77|7.64|5.84|7.54|5.74|0
1670521500000|2022-12-08 17:45:00|7.56|5.76|7.61|5.81|7.61|5.81|7.46|5.66|0
1670521800000|2022-12-08 17:50:00|7.6|5.8|7.74|5.94|7.75|5.95|7.6|5.8|0
1670522100000|2022-12-08 17:55:00|7.72|5.92|7.74|5.94|7.76|5.96|7.68|5.88|0
1670522400000|2022-12-08 18:00:00|7.72|5.92|7.78|5.98|7.83|6.03|7.72|5.92|0
1670522700000|2022-12-08 18:05:00|7.79|5.99|7.84|6.04|7.88|6.08|7.73|5.93|0
1670523000000|2022-12-08 18:10:00|7.83|6.03|7.74|5.94|7.83|6.03|7.72|5.92|0
1670523300000|2022-12-08 18:15:00|7.73|5.93|7.79|5.99|7.83|6.03|7.68|5.88|0
1670523600000|2022-12-08 18:20:00|7.78|5.98|7.8|6|7.8|6|7.67|5.87|0
1670523900000|2022-12-08 18:25:00|7.81|6.01|7.99|6.19|8|6.2|7.77|5.97|0
1670524200000|2022-12-08 18:30:00|8.01|6.21|8.06|6.26|8.12|6.32|8.01|6.21|0
1670524500000|2022-12-08 18:35:00|8.05|6.25|8.14|6.34|8.14|6.34|8.01|6.21|0
1670524800000|2022-12-08 18:40:00|8.15|6.35|8.24|6.44|8.29|6.49|8.15|6.35|0
1670525100000|2022-12-08 18:45:00|8.26|6.46|8.2|6.4|8.27|6.47|8.17|6.37|0
1670525400000|2022-12-08 18:50:00|8.21|6.41|7.99|6.19|8.21|6.41|7.99|6.19|0
1670525700000|2022-12-08 18:55:00|8.01|6.21|7.98|6.18|8.02|6.22|7.93|6.13|0
1670526000000|2022-12-08 19:00:00|7.96|6.16|7.54|5.74|7.96|6.16|7.54|5.74|0
1670526300000|2022-12-08 19:05:00|7.51|5.71|7.44|5.64|7.58|5.78|7.04|5.24|0
1670526600000|2022-12-08 19:10:00|7.42|5.62|7.44|5.64|7.45|5.65|7.29|5.49|0
1670526900000|2022-12-08 19:15:00|7.42|5.62|7.49|5.69|7.57|5.77|7.35|5.55|0
1670527200000|2022-12-08 19:20:00|7.48|5.68|7.54|5.74|7.61|5.81|7.44|5.64|0
1670527500000|2022-12-08 19:25:00|7.55|5.75|7.42|5.62|7.61|5.81|7.39|5.59|0
1670527800000|2022-12-08 19:30:00|7.41|5.61|7.35|5.55|7.44|5.64|7.27|5.47|0
1670528100000|2022-12-08 19:35:00|7.34|5.54|7.5|5.7|7.52|5.72|7.3|5.5|0
1670528400000|2022-12-08 19:40:00|7.49|5.69|7.51|5.71|7.61|5.81|7.48|5.68|0
1670528700000|2022-12-08 19:45:00|7.52|5.72|7.52|5.72|7.61|5.81|7.5|5.7|0
1670529000000|2022-12-08 19:50:00|7.53|5.73|7.7|5.9|7.71|5.91|7.41|5.61|0
1670529300000|2022-12-08 19:55:00|7.71|5.91|7.55|5.75|7.73|5.93|7.52|5.72|0
1670529600000|2022-12-08 20:00:00|7.54|5.74|7.47|5.67|7.55|5.75|7.4|5.6|0
1670529900000|2022-12-08 20:05:00|7.46|5.66|7.54|5.74|7.55|5.75|7.31|5.51|0
1670530200000|2022-12-08 20:10:00|7.55|5.75|7.52|5.72|7.67|5.87|7.48|5.68|0
1670530500000|2022-12-08 20:15:00|7.51|5.71|7.68|5.88|7.69|5.89|7.46|5.66|0
1670530800000|2022-12-08 20:20:00|7.67|5.87|7.8|6|7.84|6.04|7.58|5.78|0
1670531100000|2022-12-08 20:25:00|7.84|6.04|7.78|5.98|7.86|6.06|7.74|5.94|0
1670531400000|2022-12-08 20:30:00|7.8|6|7.73|5.93|7.93|6.13|7.69|5.89|0
1670531700000|2022-12-08 20:35:00|7.71|5.91|7.64|5.84|7.72|5.92|7.63|5.83|0
1670532000000|2022-12-08 20:40:00|7.63|5.83|7.44|5.64|7.67|5.87|7.39|5.59|0
1670532300000|2022-12-08 20:45:00|7.42|5.62|7.29|5.49|7.42|5.62|7.21|5.41|0
1670532600000|2022-12-08 20:50:00|7.25|5.45|7.44|5.64|7.45|5.65|7.17|5.37|0
1670532900000|2022-12-08 20:55:00|7.4|5.6|7.6|5.8|7.65|5.85|7.4|5.6|0
1670533200000|2022-12-08 21:00:00|7.62|5.82|7.66|5.86|7.68|5.88|7.55|5.75|0
1670533500000|2022-12-08 21:05:00|7.65|5.85|7.67|5.87|7.68|5.88|7.59|5.79|0
1670533800000|2022-12-08 21:10:00|7.68|5.88|7.59|5.79|7.68|5.88|7.58|5.78|0
1670534100000|2022-12-08 21:15:00|7.71|5.71|7.76|5.76|7.78|5.78|7.7|5.7|0
1670534400000|2022-12-08 21:20:00|7.77|5.77|7.77|5.77|7.78|5.78|7.75|5.75|0
1670534700000|2022-12-08 21:25:00|7.76|5.76|7.9|5.9|7.92|5.92|7.76|5.76|0
1670535000000|2022-12-08 21:30:00|7.89|5.89|7.85|5.85|7.9|5.9|7.85|5.85|0
1670535300000|2022-12-08 21:35:00|7.84|5.84|7.79|5.79|7.85|5.85|7.76|5.76|0
1670535600000|2022-12-08 21:40:00|7.78|5.78|7.76|5.76|7.82|5.82|7.75|5.75|0
1670535900000|2022-12-08 21:45:00|7.75|5.75|7.71|5.71|7.76|5.76|7.71|5.71|0
1670536200000|2022-12-08 21:50:00|7.72|5.72|7.75|5.75|7.76|5.76|7.71|5.71|0
1670536500000|2022-12-08 21:55:00|7.74|5.74|7.7|5.7|7.76|5.76|7.69|5.69|0
1670536800000|2022-12-08 22:00:00|7.71|5.71|7.72|5.72|7.72|5.72|7.7|5.7|0
1670537100000|2022-12-08 22:05:00|7.71|5.71|7.71|5.71|7.71|5.71|7.7|5.7|0
1670537400000|2022-12-08 22:10:00|7.7|5.7|7.7|5.7|7.71|5.71|7.7|5.7|0
1670537700000|2022-12-08 22:15:00|7.69|5.69|7.7|5.7|7.7|5.7|7.69|5.69|0
1670538000000|2022-12-08 22:20:00|7.69|5.69|7.71|5.71|7.71|5.71|7.69|5.69|0
1670538300000|2022-12-08 22:25:00|7.72|5.72|7.71|5.71|7.72|5.72|7.71|5.71|0
1670538600000|2022-12-08 22:30:00|7.72|5.72|7.73|5.73|7.74|5.74|7.71|5.71|0
1670538900000|2022-12-08 22:35:00|7.74|5.74|7.75|5.75|7.76|5.76|7.73|5.73|0
1670539200000|2022-12-08 22:40:00|7.74|5.74|7.74|5.74|7.75|5.75|7.74|5.74|0
1670539800000|2022-12-08 22:50:00|7.72|5.72|7.73|5.73|7.73|5.73|7.72|5.72|0
1670540400000|2022-12-08 23:00:00|7.7|5.7|7.81|5.81|7.81|5.81|7.7|5.7|0
1670540700000|2022-12-08 23:05:00|7.8|5.8|7.78|5.78|7.81|5.81|7.78|5.78|0
1670541000000|2022-12-08 23:10:00|7.79|5.79|7.85|5.85|7.86|5.86|7.77|5.77|0
1670541300000|2022-12-08 23:15:00|7.86|5.86|7.79|5.79|7.86|5.86|7.79|5.79|0
1670541600000|2022-12-08 23:20:00|7.78|5.78|7.76|5.76|7.79|5.79|7.76|5.76|0
1670541900000|2022-12-08 23:25:00|7.75|5.75|7.75|5.75|7.77|5.77|7.75|5.75|0
1670542200000|2022-12-08 23:30:00|7.76|5.76|7.74|5.74|7.77|5.77|7.74|5.74|0
1670542500000|2022-12-08 23:35:00|7.73|5.73|7.67|5.67|7.74|5.74|7.67|5.67|0
1670542800000|2022-12-08 23:40:00|7.68|5.68|7.7|5.7|7.71|5.71|7.67|5.67|0
1670543100000|2022-12-08 23:45:00|7.71|5.71|7.66|5.66|7.71|5.71|7.66|5.66|0
1670543400000|2022-12-08 23:50:00|7.65|5.65|7.68|5.68|7.68|5.68|7.65|5.65|0
1670543700000|2022-12-08 23:55:00|7.67|5.67|7.63|5.63|7.67|5.67|7.63|5.63|0
1670544000000|2022-12-09 00:00:00|7.61|5.61|7.64|5.64|7.65|5.65|7.59|5.59|0
1670544300000|2022-12-09 00:05:00|7.63|5.63|7.61|5.61|7.64|5.64|7.6|5.6|0
1670544600000|2022-12-09 00:10:00|7.6|5.6|7.67|5.67|7.67|5.67|7.59|5.59|0
1670544900000|2022-12-09 00:15:00|7.68|5.68|7.65|5.65|7.68|5.68|7.65|5.65|0
1670545200000|2022-12-09 00:20:00|7.66|5.66|7.62|5.62|7.67|5.67|7.62|5.62|0
1670545500000|2022-12-09 00:25:00|7.61|5.61|7.56|5.56|7.61|5.61|7.55|5.55|0
1670545800000|2022-12-09 00:30:00|7.57|5.57|7.54|5.54|7.57|5.57|7.54|5.54|0
1670546100000|2022-12-09 00:35:00|7.55|5.55|7.57|5.57|7.57|5.57|7.54|5.54|0
1670546400000|2022-12-09 00:40:00|7.58|5.58|7.56|5.56|7.58|5.58|7.56|5.56|0
1670546700000|2022-12-09 00:45:00|7.57|5.57|7.56|5.56|7.58|5.58|7.56|5.56|0
1670547000000|2022-12-09 00:50:00|7.55|5.55|7.56|5.56|7.57|5.57|7.54|5.54|0
1670547300000|2022-12-09 00:55:00|7.57|5.57|7.6|5.6|7.6|5.6|7.56|5.56|0
1670547600000|2022-12-09 01:00:00|7.59|5.59|7.61|5.61|7.62|5.62|7.58|5.58|0
1670547900000|2022-12-09 01:05:00|7.62|5.62|7.63|5.63|7.63|5.63|7.6|5.6|0
1670548200000|2022-12-09 01:10:00|7.62|5.62|7.63|5.63|7.64|5.64|7.62|5.62|0
1670548500000|2022-12-09 01:15:00|7.64|5.64|7.64|5.64|7.64|5.64|7.62|5.62|0
1670548800000|2022-12-09 01:20:00|7.65|5.65|7.7|5.7|7.7|5.7|7.65|5.65|0
1670549100000|2022-12-09 01:25:00|7.71|5.71|7.79|5.79|7.79|5.79|7.7|5.7|0
1670549400000|2022-12-09 01:30:00|7.8|5.8|7.83|5.83|7.87|5.87|7.8|5.8|0
1670549700000|2022-12-09 01:35:00|7.82|5.82|7.88|5.88|7.88|5.88|7.8|5.8|0
1670550000000|2022-12-09 01:40:00|7.87|5.87|7.86|5.86|7.89|5.89|7.84|5.84|0
1670550300000|2022-12-09 01:45:00|7.85|5.85|7.86|5.86|7.87|5.87|7.84|5.84|0
1670550600000|2022-12-09 01:50:00|7.87|5.87|7.87|5.87|7.88|5.88|7.86|5.86|0
1670550900000|2022-12-09 01:55:00|7.88|5.88|7.89|5.89|7.89|5.89|7.87|5.87|0
1670551200000|2022-12-09 02:00:00|7.91|5.91|7.94|5.94|7.98|5.98|7.91|5.91|0
1670551500000|2022-12-09 02:05:00|7.95|5.95|7.92|5.92|7.95|5.95|7.91|5.91|0
1670551800000|2022-12-09 02:10:00|7.93|5.93|7.91|5.91|7.93|5.93|7.89|5.89|0
1670552100000|2022-12-09 02:15:00|7.92|5.92|8.01|6.01|8.01|6.01|7.92|5.92|0
1670552400000|2022-12-09 02:20:00|8|6|7.91|5.91|8|6|7.91|5.91|0
1670552700000|2022-12-09 02:25:00|7.92|5.92|7.91|5.91|7.94|5.94|7.91|5.91|0
1670553000000|2022-12-09 02:30:00|7.9|5.9|7.86|5.86|7.9|5.9|7.85|5.85|0
1670553300000|2022-12-09 02:35:00|7.85|5.85|7.85|5.85|7.86|5.86|7.84|5.84|0
1670553600000|2022-12-09 02:40:00|7.84|5.84|7.85|5.85|7.85|5.85|7.83|5.83|0
1670553900000|2022-12-09 02:45:00|7.84|5.84|7.85|5.85|7.86|5.86|7.84|5.84|0
1670554200000|2022-12-09 02:50:00|7.86|5.86|7.86|5.86|7.87|5.87|7.85|5.85|0
1670554500000|2022-12-09 02:55:00|7.87|5.87|7.89|5.89|7.9|5.9|7.87|5.87|0
1670554800000|2022-12-09 03:00:00|7.9|5.9|7.97|5.97|7.98|5.98|7.9|5.9|0
1670555100000|2022-12-09 03:05:00|7.98|5.98|8.01|6.01|8.02|6.02|7.98|5.98|0
1670555400000|2022-12-09 03:10:00|8.02|6.02|7.98|5.98|8.02|6.02|7.98|5.98|0
1670555700000|2022-12-09 03:15:00|7.99|5.99|8.03|6.03|8.03|6.03|7.98|5.98|0
1670556000000|2022-12-09 03:20:00|8.02|6.02|8.05|6.05|8.06|6.06|8.02|6.02|0
1670556300000|2022-12-09 03:25:00|8.06|6.06|8.05|6.05|8.06|6.06|8.04|6.04|0
1670556600000|2022-12-09 03:30:00|8.04|6.04|8.04|6.04|8.04|6.04|7.98|5.98|0
1670556900000|2022-12-09 03:35:00|8.03|6.03|8.01|6.01|8.03|6.03|8.01|6.01|0
1670557200000|2022-12-09 03:40:00|8|6|8.05|6.05|8.05|6.05|7.99|5.99|0
1670557500000|2022-12-09 03:45:00|8.06|6.06|8.03|6.03|8.11|6.11|8.02|6.02|0
1670557800000|2022-12-09 03:50:00|8.02|6.02|8.05|6.05|8.05|6.05|8.02|6.02|0
1670558100000|2022-12-09 03:55:00|8.06|6.06|8.05|6.05|8.1|6.1|8.03|6.03|0
1670558400000|2022-12-09 04:00:00|8.07|6.07|8.05|6.05|8.08|6.08|8.05|6.05|0
1670558700000|2022-12-09 04:05:00|8.06|6.06|8.08|6.08|8.1|6.1|8.05|6.05|0
1670559000000|2022-12-09 04:10:00|8.09|6.09|8.11|6.11|8.13|6.13|8.09|6.09|0
1670559300000|2022-12-09 04:15:00|8.12|6.12|8.09|6.09|8.12|6.12|8.08|6.08|0
1670559600000|2022-12-09 04:20:00|8.1|6.1|8.09|6.09|8.1|6.1|8.07|6.07|0
1670559900000|2022-12-09 04:25:00|8.1|6.1|8.11|6.11|8.11|6.11|8.1|6.1|0
1670560200000|2022-12-09 04:30:00|8.1|6.1|8.08|6.08|8.1|6.1|8.07|6.07|0
1670560500000|2022-12-09 04:35:00|8.09|6.09|8.06|6.06|8.09|6.09|8.06|6.06|0
1670560800000|2022-12-09 04:40:00|8.07|6.07|8.06|6.06|8.07|6.07|8.05|6.05|0
1670561100000|2022-12-09 04:45:00|8.07|6.07|8.04|6.04|8.07|6.07|8.04|6.04|0
1670561400000|2022-12-09 04:50:00|8.05|6.05|8.04|6.04|8.05|6.05|8.03|6.03|0
1670561700000|2022-12-09 04:55:00|8.03|6.03|8.03|6.03|8.04|6.04|8.03|6.03|0
1670562000000|2022-12-09 05:00:00|8.02|6.02|8.02|6.02|8.06|6.06|8.02|6.02|0
1670562300000|2022-12-09 05:05:00|8.03|6.03|8.04|6.04|8.06|6.06|8.02|6.02|0
1670562600000|2022-12-09 05:10:00|8.05|6.05|8.04|6.04|8.05|6.05|8.01|6.01|0
1670562900000|2022-12-09 05:15:00|8.05|6.05|8.01|6.01|8.06|6.06|8.01|6.01|0
1670563200000|2022-12-09 05:20:00|8.02|6.02|8.04|6.04|8.06|6.06|8.01|6.01|0
1670563500000|2022-12-09 05:25:00|8.03|6.03|8.02|6.02|8.04|6.04|8|6|0
1670563800000|2022-12-09 05:30:00|8.03|6.03|8.05|6.05|8.08|6.08|8.02|6.02|0
1670564100000|2022-12-09 05:35:00|8.06|6.06|8.01|6.01|8.08|6.08|8.01|6.01|0
1670564400000|2022-12-09 05:40:00|8.02|6.02|8.06|6.06|8.07|6.07|8.02|6.02|0
1670564700000|2022-12-09 05:45:00|8.07|6.07|8.08|6.08|8.09|6.09|8.06|6.06|0
1670565000000|2022-12-09 05:50:00|8.07|6.07|8.04|6.04|8.08|6.08|8.03|6.03|0
1670565300000|2022-12-09 05:55:00|8.05|6.05|8.04|6.04|8.06|6.06|8.04|6.04|0
1670565600000|2022-12-09 06:00:00|8.06|6.06|8.06|6.06|8.07|6.07|8.03|6.03|0
1670565900000|2022-12-09 06:05:00|8.05|6.05|8.06|6.06|8.07|6.07|8.05|6.05|0
1670566200000|2022-12-09 06:10:00|8.07|6.07|8.07|6.07|8.07|6.07|8.05|6.05|0
1670566500000|2022-12-09 06:15:00|8.06|6.06|8.08|6.08|8.08|6.08|8.05|6.05|0
1670566800000|2022-12-09 06:20:00|8.07|6.07|8.05|6.05|8.08|6.08|8.05|6.05|0
1670567100000|2022-12-09 06:25:00|8.06|6.06|8.05|6.05|8.06|6.06|8.04|6.04|0
1670567400000|2022-12-09 06:30:00|8.04|6.04|8.04|6.04|8.05|6.05|8.01|6.01|0
1670567700000|2022-12-09 06:35:00|8.05|6.05|8.05|6.05|8.06|6.06|8.03|6.03|0
1670568000000|2022-12-09 06:40:00|8.04|6.04|8.08|6.08|8.08|6.08|8.04|6.04|0
1670568300000|2022-12-09 06:45:00|8.07|6.07|8.08|6.08|8.09|6.09|8.07|6.07|0
1670568600000|2022-12-09 06:50:00|8.09|6.09|8.08|6.08|8.09|6.09|8.07|6.07|0
1670568900000|2022-12-09 06:55:00|8.15|6.15|8.18|6.18|8.18|6.18|8.13|6.13|0
1670569200000|2022-12-09 07:00:00|8.17|6.17|8.13|6.13|8.17|6.17|8.12|6.12|0
1670569500000|2022-12-09 07:05:00|8.14|6.14|8.13|6.13|8.16|6.16|8.13|6.13|0
1670569800000|2022-12-09 07:10:00|8.14|6.14|8.07|6.07|8.14|6.14|8.07|6.07|0
1670570100000|2022-12-09 07:15:00|8.08|6.08|8.07|6.07|8.09|6.09|8.03|6.03|0
1670570400000|2022-12-09 07:20:00|8.08|6.08|8.12|6.12|8.14|6.14|8.07|6.07|0
1670570700000|2022-12-09 07:25:00|8.13|6.13|8.31|6.31|8.32|6.32|8.13|6.13|0
1670571000000|2022-12-09 07:30:00|8.3|6.3|8.35|6.35|8.37|6.37|8.28|6.28|0
1670571300000|2022-12-09 07:35:00|8.34|6.34|8.32|6.32|8.36|6.36|8.31|6.31|0
1670571600000|2022-12-09 07:40:00|8.31|6.31|8.3|6.3|8.31|6.31|8.27|6.27|0
1670571900000|2022-12-09 07:45:00|8.29|6.29|8.26|6.26|8.3|6.3|8.25|6.25|0
1670572200000|2022-12-09 07:50:00|8.25|6.25|8.23|6.23|8.26|6.26|8.21|6.21|0
1670572500000|2022-12-09 07:55:00|8.22|6.22|8.26|6.26|8.3|6.3|8.22|6.22|0
1670572800000|2022-12-09 08:00:00|8.27|6.27|8.2|6.2|8.31|6.31|8.19|6.19|0
1670573100000|2022-12-09 08:05:00|8.07|6.27|8.07|6.27|8.1|6.3|8.03|6.23|0
1670573400000|2022-12-09 08:10:00|8.08|6.28|8.02|6.22|8.1|6.3|8.02|6.22|0
1670573700000|2022-12-09 08:15:00|8.01|6.21|7.99|6.19|8.07|6.27|7.98|6.18|0
1670574000000|2022-12-09 08:20:00|7.98|6.18|7.98|6.18|8|6.2|7.94|6.14|0
1670574300000|2022-12-09 08:25:00|7.99|6.19|7.93|6.13|7.99|6.19|7.92|6.12|0
1670574600000|2022-12-09 08:30:00|7.92|6.12|7.91|6.11|7.96|6.16|7.87|6.07|0
1670574900000|2022-12-09 08:35:00|7.92|6.12|7.97|6.17|8.01|6.21|7.92|6.12|0
1670575200000|2022-12-09 08:40:00|7.98|6.18|7.9|6.1|7.99|6.19|7.89|6.09|0
1670575500000|2022-12-09 08:45:00|7.89|6.09|7.91|6.11|7.93|6.13|7.89|6.09|0
1670575800000|2022-12-09 08:50:00|7.92|6.12|7.92|6.12|7.94|6.14|7.88|6.08|0
1670576100000|2022-12-09 08:55:00|7.93|6.13|7.96|6.16|7.99|6.19|7.92|6.12|0
1670576400000|2022-12-09 09:00:00|7.95|6.15|7.96|6.16|7.96|6.16|7.87|6.07|0
1670576700000|2022-12-09 09:05:00|7.97|6.17|7.97|6.17|7.98|6.18|7.83|6.03|0
1670577000000|2022-12-09 09:10:00|7.98|6.18|8.03|6.23|8.06|6.26|7.94|6.14|0
1670577300000|2022-12-09 09:15:00|8.04|6.24|8.01|6.21|8.05|6.25|7.98|6.18|0
1670577600000|2022-12-09 09:20:00|8|6.2|7.95|6.15|8|6.2|7.94|6.14|0
1670577900000|2022-12-09 09:25:00|7.94|6.14|7.94|6.14|7.96|6.16|7.92|6.12|0
1670578200000|2022-12-09 09:30:00|7.95|6.15|7.86|6.06|7.97|6.17|7.83|6.03|0
1670578500000|2022-12-09 09:35:00|7.85|6.05|7.85|6.05|7.87|6.07|7.82|6.02|0
1670578800000|2022-12-09 09:40:00|7.84|6.04|7.8|6|7.86|6.06|7.79|5.99|0
1670579100000|2022-12-09 09:45:00|7.79|5.99|7.84|6.04|7.86|6.06|7.79|5.99|0
1670579400000|2022-12-09 09:50:00|7.85|6.05|7.85|6.05|7.86|6.06|7.83|6.03|0
1670579700000|2022-12-09 09:55:00|7.84|6.04|7.84|6.04|7.87|6.07|7.83|6.03|0
1670580000000|2022-12-09 10:00:00|7.85|6.05|7.94|6.14|7.96|6.16|7.85|6.05|0
1670580300000|2022-12-09 10:05:00|7.95|6.15|7.95|6.15|7.97|6.17|7.94|6.14|0
1670580600000|2022-12-09 10:10:00|7.96|6.16|7.96|6.16|7.99|6.19|7.95|6.15|0
1670580900000|2022-12-09 10:15:00|7.95|6.15|7.99|6.19|8|6.2|7.95|6.15|0
1670581200000|2022-12-09 10:20:00|8|6.2|7.97|6.17|8.01|6.21|7.97|6.17|0
1670581500000|2022-12-09 10:25:00|7.98|6.18|8.01|6.21|8.03|6.23|7.97|6.17|0
1670581800000|2022-12-09 10:30:00|8.02|6.22|8|6.2|8.03|6.23|7.99|6.19|0
1670582100000|2022-12-09 10:35:00|8.01|6.21|8.02|6.22|8.03|6.23|7.98|6.18|0
1670582400000|2022-12-09 10:40:00|8.01|6.21|8.04|6.24|8.05|6.25|8|6.2|0
1670582700000|2022-12-09 10:45:00|8.03|6.23|7.98|6.18|8.04|6.24|7.98|6.18|0
1670583000000|2022-12-09 10:50:00|7.97|6.17|8.01|6.21|8.02|6.22|7.97|6.17|0
1670583300000|2022-12-09 10:55:00|8|6.2|8.13|6.33|8.19|6.39|8|6.2|0
1670583600000|2022-12-09 11:00:00|8.12|6.32|8.25|6.45|8.27|6.47|8.12|6.32|0
1670583900000|2022-12-09 11:05:00|8.24|6.44|8.14|6.34|8.27|6.47|8.13|6.33|0
1670584200000|2022-12-09 11:10:00|8.13|6.33|8.1|6.3|8.16|6.36|8.1|6.3|0
1670584500000|2022-12-09 11:15:00|8.11|6.31|8.12|6.32|8.13|6.33|8.09|6.29|0
1670584800000|2022-12-09 11:20:00|8.11|6.31|8.12|6.32|8.16|6.36|8.11|6.31|0
1670585100000|2022-12-09 11:25:00|8.13|6.33|8.16|6.36|8.16|6.36|8.13|6.33|0
1670585400000|2022-12-09 11:30:00|8.17|6.37|8.17|6.37|8.19|6.39|8.16|6.36|0
1670585700000|2022-12-09 11:35:00|8.16|6.36|8.08|6.28|8.16|6.36|8.07|6.27|0
1670586000000|2022-12-09 11:40:00|8.07|6.27|8.06|6.26|8.1|6.3|8.06|6.26|0
1670586300000|2022-12-09 11:45:00|8.07|6.27|8.11|6.31|8.11|6.31|8.06|6.26|0
1670586600000|2022-12-09 11:50:00|8.1|6.3|8.16|6.36|8.17|6.37|8.09|6.29|0
1670586900000|2022-12-09 11:55:00|8.15|6.35|8.16|6.36|8.18|6.38|8.12|6.32|0
1670587200000|2022-12-09 12:00:00|8.15|6.35|8.12|6.32|8.17|6.37|8.08|6.28|0
1670587500000|2022-12-09 12:05:00|8.11|6.31|8.14|6.34|8.17|6.37|8.09|6.29|0
1670587800000|2022-12-09 12:10:00|8.15|6.35|8.08|6.28|8.15|6.35|8.05|6.25|0
1670588100000|2022-12-09 12:15:00|8.09|6.29|8.1|6.3|8.1|6.3|8.04|6.24|0
1670588400000|2022-12-09 12:20:00|8.09|6.29|8.19|6.39|8.22|6.42|8.09|6.29|0
1670588700000|2022-12-09 12:25:00|8.18|6.38|8.32|6.52|8.34|6.54|8.18|6.38|0
1670589000000|2022-12-09 12:30:00|8.33|6.53|8.39|6.59|8.42|6.62|8.31|6.51|0
1670589300000|2022-12-09 12:35:00|8.4|6.6|8.38|6.58|8.41|6.61|8.36|6.56|0
1670589600000|2022-12-09 12:40:00|8.39|6.59|8.4|6.6|8.44|6.64|8.39|6.59|0
1670589900000|2022-12-09 12:45:00|8.39|6.59|8.41|6.61|8.44|6.64|8.38|6.58|0
1670590200000|2022-12-09 12:50:00|8.42|6.62|8.43|6.63|8.44|6.64|8.41|6.61|0
1670590500000|2022-12-09 12:55:00|8.42|6.62|8.49|6.69|8.53|6.73|8.42|6.62|0
1670590800000|2022-12-09 13:00:00|8.48|6.68|8.54|6.74|8.56|6.76|8.48|6.68|0
1670591100000|2022-12-09 13:05:00|8.53|6.73|8.45|6.65|8.54|6.74|8.45|6.65|0
1670591400000|2022-12-09 13:10:00|8.46|6.66|8.37|6.57|8.46|6.66|8.36|6.56|0
1670591700000|2022-12-09 13:15:00|8.38|6.58|8.38|6.58|8.38|6.58|8.3|6.5|0
1670592000000|2022-12-09 13:20:00|8.39|6.59|8.47|6.67|8.47|6.67|8.38|6.58|0
1670592300000|2022-12-09 13:25:00|8.48|6.68|8.42|6.62|8.48|6.68|8.37|6.57|0
1670592600000|2022-12-09 13:30:00|8.54|6.74|7.24|5.44|8.54|6.74|6.44|4.64|0
1670592900000|2022-12-09 13:35:00|7.26|5.46|7.06|5.26|7.36|5.56|6.94|5.14|0
1670593200000|2022-12-09 13:40:00|6.97|5.17|6.9|5.1|7.24|5.44|6.74|4.94|0
1670593500000|2022-12-09 13:45:00|6.89|5.09|7.12|5.32|7.19|5.39|6.88|5.08|0
1670593800000|2022-12-09 13:50:00|7.15|5.35|7.17|5.37|7.33|5.53|7.15|5.35|0
1670594100000|2022-12-09 13:55:00|7.16|5.36|7.39|5.59|7.48|5.68|7.16|5.36|0
1670594400000|2022-12-09 14:00:00|7.41|5.61|7.26|5.46|7.42|5.62|7.26|5.46|0
1670594700000|2022-12-09 14:05:00|7.27|5.47|7.17|5.37|7.3|5.5|7.17|5.37|0
1670595000000|2022-12-09 14:10:00|7.19|5.39|7.04|5.24|7.2|5.4|6.97|5.17|0
1670595300000|2022-12-09 14:15:00|7.03|5.23|7.17|5.37|7.22|5.42|7.03|5.23|0
1670595600000|2022-12-09 14:20:00|7.18|5.38|7.13|5.33|7.2|5.4|7.08|5.28|0
1670595900000|2022-12-09 14:25:00|7.15|5.35|7.21|5.41|7.22|5.42|7.1|5.3|0
1670596200000|2022-12-09 14:30:00|7.27|5.47|7.37|5.57|7.45|5.65|6.93|5.13|0
1670596500000|2022-12-09 14:35:00|7.39|5.59|7.51|5.71|7.66|5.86|7.3|5.5|0
1670596800000|2022-12-09 14:40:00|7.52|5.72|7.37|5.57|7.58|5.78|7.06|5.26|0
1670597100000|2022-12-09 14:45:00|7.36|5.56|7.2|5.4|7.51|5.71|7.2|5.4|0
1670597400000|2022-12-09 14:50:00|7.18|5.38|7|5.2|7.18|5.38|6.92|5.12|0
1670597700000|2022-12-09 14:55:00|6.99|5.19|7.05|5.25|7.09|5.29|6.88|5.08|0
1670598000000|2022-12-09 15:00:00|7.34|5.54|7.5|5.7|7.63|5.83|6.87|5.07|0
1670598300000|2022-12-09 15:05:00|7.51|5.71|7.46|5.66|7.65|5.85|7.31|5.51|0
1670598600000|2022-12-09 15:10:00|7.5|5.7|7.39|5.59|7.61|5.81|7.19|5.39|0
1670598900000|2022-12-09 15:15:00|7.41|5.61|7.25|5.45|7.47|5.67|7.19|5.39|0
1670599200000|2022-12-09 15:20:00|7.28|5.48|7.17|5.37|7.38|5.58|7.14|5.34|0
1670599500000|2022-12-09 15:25:00|7.21|5.41|7.35|5.55|7.35|5.55|7.15|5.35|0
1670599800000|2022-12-09 15:30:00|7.36|5.56|7.36|5.56|7.67|5.87|7.32|5.52|0
1670600100000|2022-12-09 15:35:00|7.37|5.57|7.6|5.8|7.6|5.8|7.25|5.45|0
1670600400000|2022-12-09 15:40:00|7.59|5.79|7.47|5.67|7.62|5.82|7.37|5.57|0
1670600700000|2022-12-09 15:45:00|7.45|5.65|7.31|5.51|7.47|5.67|7.29|5.49|0
1670601000000|2022-12-09 15:50:00|7.3|5.5|7.51|5.71|7.56|5.76|7.27|5.47|0
1670601300000|2022-12-09 15:55:00|7.48|5.68|7.86|6.06|7.86|6.06|7.48|5.68|0
1670601600000|2022-12-09 16:00:00|7.88|6.08|7.92|6.12|7.97|6.17|7.79|5.99|0
1670601900000|2022-12-09 16:05:00|7.95|6.15|7.64|5.84|7.95|6.15|7.64|5.84|0
1670602200000|2022-12-09 16:10:00|7.65|5.85|7.53|5.73|7.67|5.87|7.52|5.72|0
1670602500000|2022-12-09 16:15:00|7.56|5.76|7.61|5.81|7.67|5.87|7.55|5.75|0
1670602800000|2022-12-09 16:20:00|7.6|5.8|7.5|5.7|7.78|5.98|7.48|5.68|0
1670603100000|2022-12-09 16:25:00|7.49|5.69|8|6.2|8.06|6.26|7.38|5.58|0
1670603400000|2022-12-09 16:30:00|8.01|6.21|8.08|6.28|8.14|6.34|7.93|6.13|0
1670603700000|2022-12-09 16:35:00|8.07|6.27|8|6.2|8.21|6.41|7.92|6.12|0
1670604000000|2022-12-09 16:40:00|7.99|6.19|8.14|6.34|8.14|6.34|7.83|6.03|0
1670604300000|2022-12-09 16:45:00|8.16|6.36|8.22|6.42|8.3|6.5|8.14|6.34|0
1670604600000|2022-12-09 16:50:00|8.23|6.43|8.22|6.42|8.34|6.54|8.22|6.42|0
1670604900000|2022-12-09 16:55:00|8.24|6.44|8.24|6.44|8.29|6.49|8.18|6.38|0
1670605200000|2022-12-09 17:00:00|8.26|6.46|8.12|6.32|8.26|6.46|8.09|6.29|0
1670605500000|2022-12-09 17:05:00|8.09|6.29|8.12|6.32|8.16|6.36|8.04|6.24|0
1670605800000|2022-12-09 17:10:00|8.13|6.33|8.22|6.42|8.28|6.48|8.13|6.33|0
1670606100000|2022-12-09 17:15:00|8.2|6.4|8.1|6.3|8.22|6.42|8.02|6.22|0
1670606400000|2022-12-09 17:20:00|8.11|6.31|7.91|6.11|8.11|6.31|7.9|6.1|0
1670606700000|2022-12-09 17:25:00|7.92|6.12|7.94|6.14|8.02|6.22|7.92|6.12|0
1670607000000|2022-12-09 17:30:00|7.93|6.13|8.06|6.26|8.12|6.32|7.93|6.13|0
1670607300000|2022-12-09 17:35:00|8.08|6.28|8.12|6.32|8.17|6.37|8.08|6.28|0
1670607600000|2022-12-09 17:40:00|8.14|6.34|8.02|6.22|8.18|6.38|7.95|6.15|0
1670607900000|2022-12-09 17:45:00|8.01|6.21|7.93|6.13|8.11|6.31|7.89|6.09|0
1670608200000|2022-12-09 17:50:00|7.92|6.12|7.85|6.05|7.93|6.13|7.85|6.05|0
1670608500000|2022-12-09 17:55:00|7.84|6.04|7.92|6.12|7.96|6.16|7.84|6.04|0
1670608800000|2022-12-09 18:00:00|7.91|6.11|7.79|5.99|7.91|6.11|7.67|5.87|0
1670609100000|2022-12-09 18:05:00|7.78|5.98|7.64|5.84|7.78|5.98|7.63|5.83|0
1670609400000|2022-12-09 18:10:00|7.63|5.83|7.67|5.87|7.69|5.89|7.53|5.73|0
1670609700000|2022-12-09 18:15:00|7.66|5.86|7.7|5.9|7.74|5.94|7.64|5.84|0
1670610000000|2022-12-09 18:20:00|7.68|5.88|7.54|5.74|7.69|5.89|7.54|5.74|0
1670610300000|2022-12-09 18:25:00|7.51|5.71|7.65|5.85|7.65|5.85|7.47|5.67|0
1670610600000|2022-12-09 18:30:00|7.63|5.83|7.68|5.88|7.8|6|7.61|5.81|0
1670610900000|2022-12-09 18:35:00|7.69|5.89|7.76|5.96|7.78|5.98|7.67|5.87|0
1670611200000|2022-12-09 18:40:00|7.77|5.97|7.72|5.92|7.81|6.01|7.64|5.84|0
1670611500000|2022-12-09 18:45:00|7.71|5.91|7.73|5.93|7.75|5.95|7.63|5.83|0
1670611800000|2022-12-09 18:50:00|7.74|5.94|7.68|5.88|7.8|6|7.64|5.84|0
1670612100000|2022-12-09 18:55:00|7.67|5.87|7.69|5.89|7.71|5.91|7.6|5.8|0
1670612400000|2022-12-09 19:00:00|7.68|5.88|7.5|5.7|7.71|5.91|7.48|5.68|0
1670612700000|2022-12-09 19:05:00|7.49|5.69|7.49|5.69|7.53|5.73|7.35|5.55|0
1670613000000|2022-12-09 19:10:00|7.47|5.67|7.61|5.81|7.61|5.81|7.37|5.57|0
1670613300000|2022-12-09 19:15:00|7.6|5.8|7.63|5.83|7.69|5.89|7.57|5.77|0
1670613600000|2022-12-09 19:20:00|7.65|5.85|7.62|5.82|7.65|5.85|7.53|5.73|0
1670613900000|2022-12-09 19:25:00|7.63|5.83|7.66|5.86|7.71|5.91|7.6|5.8|0
1670614200000|2022-12-09 19:30:00|7.64|5.84|7.66|5.86|7.7|5.9|7.56|5.76|0
1670614500000|2022-12-09 19:35:00|7.67|5.87|7.68|5.88|7.73|5.93|7.64|5.84|0
1670614800000|2022-12-09 19:40:00|7.67|5.87|7.57|5.77|7.69|5.89|7.53|5.73|0
1670615100000|2022-12-09 19:45:00|7.59|5.79|7.66|5.86|7.7|5.9|7.55|5.75|0
1670615400000|2022-12-09 19:50:00|7.65|5.85|7.42|5.62|7.65|5.85|7.36|5.56|0
1670615700000|2022-12-09 19:55:00|7.43|5.63|7.41|5.61|7.48|5.68|7.36|5.56|0
1670616000000|2022-12-09 20:00:00|7.39|5.59|7.45|5.65|7.45|5.65|7.35|5.55|0
1670616300000|2022-12-09 20:05:00|7.44|5.64|7.17|5.37|7.56|5.76|7.17|5.37|0
1670616600000|2022-12-09 20:10:00|7.16|5.36|7.27|5.47|7.27|5.47|7.11|5.31|0
1670616900000|2022-12-09 20:15:00|7.26|5.46|7.2|5.4|7.31|5.51|7.17|5.37|0
1670617200000|2022-12-09 20:20:00|7.19|5.39|7.09|5.29|7.22|5.42|7.09|5.29|0
1670617500000|2022-12-09 20:25:00|7.08|5.28|7.03|5.23|7.12|5.32|7.02|5.22|0
1670617800000|2022-12-09 20:30:00|7.02|5.22|6.99|5.19|7.08|5.28|6.96|5.16|0
1670618100000|2022-12-09 20:35:00|7|5.2|6.74|4.94|7|5.2|6.73|4.93|0
1670618400000|2022-12-09 20:40:00|6.71|4.91|6.59|4.79|6.73|4.93|6.57|4.77|0
1670618700000|2022-12-09 20:45:00|6.58|4.78|6.56|4.76|6.73|4.93|6.55|4.75|0
1670619000000|2022-12-09 20:50:00|6.5|4.7|6.46|4.66|6.51|4.71|6.33|4.53|0
1670619300000|2022-12-09 20:55:00|6.47|4.67|6.32|4.52|6.51|4.71|6.28|4.48|0
1670619600000|2022-12-09 21:00:00|6.33|4.53|6.58|4.78|6.59|4.79|6.18|4.38|0
1670619900000|2022-12-09 21:05:00|6.59|4.79|6.61|4.81|6.63|4.83|6.56|4.76|0
1670620200000|2022-12-09 21:10:00|6.6|4.8|6.63|4.83|6.63|4.83|6.58|4.78|0
1670808000000|2022-12-12 01:20:00|6.54|4.54|6.54|4.54|6.55|4.55|6.51|4.51|0
1670808300000|2022-12-12 01:25:00|6.53|4.53|6.57|4.57|6.6|4.6|6.53|4.53|0
1670808600000|2022-12-12 01:30:00|6.59|4.59|6.65|4.65|6.65|4.65|6.56|4.56|0
1670808900000|2022-12-12 01:35:00|6.64|4.64|6.63|4.63|6.64|4.64|6.59|4.59|0
1670809200000|2022-12-12 01:40:00|6.64|4.64|6.59|4.59|6.65|4.65|6.57|4.57|0
1670809500000|2022-12-12 01:45:00|6.58|4.58|6.51|4.51|6.59|4.59|6.51|4.51|0
1670809800000|2022-12-12 01:50:00|6.5|4.5|6.47|4.47|6.52|4.52|6.46|4.46|0
1670810100000|2022-12-12 01:55:00|6.48|4.48|6.51|4.51|6.53|4.53|6.46|4.46|0
1670810400000|2022-12-12 02:00:00|6.49|4.49|6.5|4.5|6.5|4.5|6.43|4.43|0
1670810700000|2022-12-12 02:05:00|6.49|4.49|6.47|4.47|6.49|4.49|6.46|4.46|0
1670811000000|2022-12-12 02:10:00|6.48|4.48|6.51|4.51|6.51|4.51|6.48|4.48|0
1670811300000|2022-12-12 02:15:00|6.5|4.5|6.48|4.48|6.52|4.52|6.47|4.47|0
1670811600000|2022-12-12 02:20:00|6.49|4.49|6.54|4.54|6.54|4.54|6.47|4.47|0
1670811900000|2022-12-12 02:25:00|6.53|4.53|6.53|4.53|6.54|4.54|6.51|4.51|0
1670812200000|2022-12-12 02:30:00|6.52|4.52|6.55|4.55|6.56|4.56|6.52|4.52|0
1670812500000|2022-12-12 02:35:00|6.54|4.54|6.57|4.57|6.57|4.57|6.54|4.54|0
1670812800000|2022-12-12 02:40:00|6.56|4.56|6.58|4.58|6.59|4.59|6.56|4.56|0
1670813100000|2022-12-12 02:45:00|6.59|4.59|6.53|4.53|6.59|4.59|6.53|4.53|0
1670813400000|2022-12-12 02:50:00|6.52|4.52|6.5|4.5|6.53|4.53|6.48|4.48|0
1670813700000|2022-12-12 02:55:00|6.51|4.51|6.58|4.58|6.59|4.59|6.51|4.51|0
1670814000000|2022-12-12 03:00:00|6.59|4.59|6.59|4.59|6.59|4.59|6.56|4.56|0
1670814300000|2022-12-12 03:05:00|6.6|4.6|6.61|4.61|6.63|4.63|6.59|4.59|0
1670814600000|2022-12-12 03:10:00|6.6|4.6|6.57|4.57|6.6|4.6|6.57|4.57|0
1670814900000|2022-12-12 03:15:00|6.58|4.58|6.58|4.58|6.6|4.6|6.56|4.56|0
1670815200000|2022-12-12 03:20:00|6.59|4.59|6.56|4.56|6.6|4.6|6.56|4.56|0
1670815500000|2022-12-12 03:25:00|6.57|4.57|6.58|4.58|6.6|4.6|6.57|4.57|0
1670815800000|2022-12-12 03:30:00|6.59|4.59|6.61|4.61|6.62|4.62|6.58|4.58|0
1670816100000|2022-12-12 03:35:00|6.62|4.62|6.59|4.59|6.62|4.62|6.59|4.59|0
1670816400000|2022-12-12 03:40:00|6.6|4.6|6.63|4.63|6.66|4.66|6.6|4.6|0
1670816700000|2022-12-12 03:45:00|6.61|4.61|6.59|4.59|6.62|4.62|6.58|4.58|0
1670817000000|2022-12-12 03:50:00|6.6|4.6|6.61|4.61|6.62|4.62|6.59|4.59|0
1670817300000|2022-12-12 03:55:00|6.62|4.62|6.62|4.62|6.63|4.63|6.59|4.59|0
1670817600000|2022-12-12 04:00:00|6.63|4.63|6.66|4.66|6.67|4.67|6.62|4.62|0
1670817900000|2022-12-12 04:05:00|6.67|4.67|6.68|4.68|6.69|4.69|6.66|4.66|0
1670818200000|2022-12-12 04:10:00|6.69|4.69|6.7|4.7|6.7|4.7|6.67|4.67|0
1670818500000|2022-12-12 04:15:00|6.69|4.69|6.69|4.69|6.69|4.69|6.68|4.68|0
1670818800000|2022-12-12 04:20:00|6.68|4.68|6.69|4.69|6.7|4.7|6.68|4.68|0
1670819100000|2022-12-12 04:25:00|6.7|4.7|6.69|4.69|6.7|4.7|6.67|4.67|0
1670819400000|2022-12-12 04:30:00|6.7|4.7|6.7|4.7|6.71|4.71|6.69|4.69|0
1670819700000|2022-12-12 04:35:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1670820000000|2022-12-12 04:40:00|6.73|4.73|6.68|4.68|6.74|4.74|6.66|4.66|0
1670820300000|2022-12-12 04:45:00|6.69|4.69|6.7|4.7|6.71|4.71|6.69|4.69|0
1670820600000|2022-12-12 04:50:00|6.71|4.71|6.71|4.71|6.73|4.73|6.7|4.7|0
1670820900000|2022-12-12 04:55:00|6.7|4.7|6.69|4.69|6.73|4.73|6.69|4.69|0
1670821200000|2022-12-12 05:00:00|6.7|4.7|6.72|4.72|6.73|4.73|6.69|4.69|0
1670821500000|2022-12-12 05:05:00|6.71|4.71|6.7|4.7|6.72|4.72|6.68|4.68|0
1670821800000|2022-12-12 05:10:00|6.69|4.69|6.64|4.64|6.69|4.69|6.64|4.64|0
1670822100000|2022-12-12 05:15:00|6.63|4.63|6.66|4.66|6.66|4.66|6.63|4.63|0
1670822400000|2022-12-12 05:20:00|6.65|4.65|6.64|4.64|6.66|4.66|6.63|4.63|0
1670822700000|2022-12-12 05:25:00|6.65|4.65|6.65|4.65|6.65|4.65|6.63|4.63|0
1670823000000|2022-12-12 05:30:00|6.66|4.66|6.66|4.66|6.68|4.68|6.64|4.64|0
1670823300000|2022-12-12 05:35:00|6.67|4.67|6.64|4.64|6.67|4.67|6.64|4.64|0
1670823600000|2022-12-12 05:40:00|6.65|4.65|6.66|4.66|6.67|4.67|6.65|4.65|0
1670823900000|2022-12-12 05:45:00|6.67|4.67|6.65|4.65|6.68|4.68|6.65|4.65|0
1670824200000|2022-12-12 05:50:00|6.64|4.64|6.65|4.65|6.65|4.65|6.63|4.63|0
1670824500000|2022-12-12 05:55:00|6.66|4.66|6.7|4.7|6.7|4.7|6.64|4.64|0
1670824800000|2022-12-12 06:00:00|6.69|4.69|6.67|4.67|6.71|4.71|6.67|4.67|0
1670825100000|2022-12-12 06:05:00|6.68|4.68|6.7|4.7|6.71|4.71|6.68|4.68|0
1670825400000|2022-12-12 06:10:00|6.69|4.69|6.69|4.69|6.7|4.7|6.67|4.67|0
1670825700000|2022-12-12 06:15:00|6.7|4.7|6.69|4.69|6.71|4.71|6.68|4.68|0
1670826000000|2022-12-12 06:20:00|6.7|4.7|6.62|4.62|6.7|4.7|6.62|4.62|0
1670826300000|2022-12-12 06:25:00|6.63|4.63|6.68|4.68|6.68|4.68|6.62|4.62|0
1670826600000|2022-12-12 06:30:00|6.67|4.67|6.66|4.66|6.7|4.7|6.66|4.66|0
1670826900000|2022-12-12 06:35:00|6.67|4.67|6.66|4.66|6.68|4.68|6.66|4.66|0
1670827200000|2022-12-12 06:40:00|6.67|4.67|6.71|4.71|6.71|4.71|6.67|4.67|0
1670827500000|2022-12-12 06:45:00|6.72|4.72|6.72|4.72|6.75|4.75|6.72|4.72|0
1670827800000|2022-12-12 06:50:00|6.7|4.7|6.7|4.7|6.71|4.71|6.69|4.69|0
1670828100000|2022-12-12 06:55:00|6.69|4.69|6.74|4.74|6.74|4.74|6.69|4.69|0
1670828400000|2022-12-12 07:00:00|6.73|4.73|6.78|4.78|6.78|4.78|6.71|4.71|0
1670828700000|2022-12-12 07:05:00|6.77|4.77|6.78|4.78|6.78|4.78|6.7|4.7|0
1670829000000|2022-12-12 07:10:00|6.77|4.77|6.74|4.74|6.78|4.78|6.73|4.73|0
1670829300000|2022-12-12 07:15:00|6.75|4.75|6.66|4.66|6.77|4.77|6.66|4.66|0
1670829600000|2022-12-12 07:20:00|6.67|4.67|6.72|4.72|6.73|4.73|6.67|4.67|0
1670829900000|2022-12-12 07:25:00|6.71|4.71|6.78|4.78|6.78|4.78|6.68|4.68|0
1670830200000|2022-12-12 07:30:00|6.77|4.77|6.74|4.74|6.79|4.79|6.74|4.74|0
1670830500000|2022-12-12 07:35:00|6.75|4.75|6.95|4.95|6.96|4.96|6.7|4.7|0
1670830800000|2022-12-12 07:40:00|6.97|4.97|7.01|5.01|7.03|5.03|6.94|4.94|0
1670831100000|2022-12-12 07:45:00|7.02|5.02|6.99|4.99|7.07|5.07|6.99|4.99|0
1670831400000|2022-12-12 07:50:00|7|5|6.99|4.99|7.03|5.03|6.99|4.99|0
1670831700000|2022-12-12 07:55:00|6.98|4.98|6.92|4.92|6.99|4.99|6.92|4.92|0
1670832000000|2022-12-12 08:00:00|6.95|4.95|6.92|4.92|6.98|4.98|6.89|4.89|0
1670832300000|2022-12-12 08:05:00|6.82|5.02|6.85|5.05|6.88|5.08|6.79|4.99|0
1670832600000|2022-12-12 08:10:00|6.84|5.04|6.82|5.02|6.9|5.1|6.78|4.98|0
1670832900000|2022-12-12 08:15:00|6.83|5.03|6.77|4.97|6.85|5.05|6.74|4.94|0
1670833200000|2022-12-12 08:20:00|6.76|4.96|6.77|4.97|6.79|4.99|6.72|4.92|0
1670833500000|2022-12-12 08:25:00|6.78|4.98|6.78|4.98|6.81|5.01|6.76|4.96|0
1670833800000|2022-12-12 08:30:00|6.79|4.99|6.85|5.05|6.86|5.06|6.74|4.94|0
1670834100000|2022-12-12 08:35:00|6.83|5.03|6.86|5.06|6.91|5.11|6.83|5.03|0
1670834400000|2022-12-12 08:40:00|6.88|5.08|6.85|5.05|6.91|5.11|6.83|5.03|0
1670834700000|2022-12-12 08:45:00|6.84|5.04|6.79|4.99|6.85|5.05|6.73|4.93|0
1670835000000|2022-12-12 08:50:00|6.77|4.97|6.83|5.03|6.84|5.04|6.77|4.97|0
1670835300000|2022-12-12 08:55:00|6.82|5.02|6.82|5.02|6.84|5.04|6.78|4.98|0
1670835600000|2022-12-12 09:00:00|6.81|5.01|6.85|5.05|6.86|5.06|6.8|5|0
1670835900000|2022-12-12 09:05:00|6.83|5.03|6.89|5.09|6.89|5.09|6.8|5|0
1670836200000|2022-12-12 09:10:00|6.9|5.1|6.84|5.04|6.9|5.1|6.84|5.04|0
1670836500000|2022-12-12 09:15:00|6.86|5.06|6.89|5.09|6.9|5.1|6.84|5.04|0
1670836800000|2022-12-12 09:20:00|6.9|5.1|6.87|5.07|6.94|5.14|6.84|5.04|0
1670837100000|2022-12-12 09:25:00|6.86|5.06|6.88|5.08|6.89|5.09|6.84|5.04|0
1670837400000|2022-12-12 09:30:00|6.87|5.07|6.93|5.13|6.93|5.13|6.86|5.06|0
1670837700000|2022-12-12 09:35:00|6.92|5.12|6.94|5.14|6.95|5.15|6.9|5.1|0
1670838000000|2022-12-12 09:40:00|6.93|5.13|7.02|5.22|7.03|5.23|6.93|5.13|0
1670838300000|2022-12-12 09:45:00|7.03|5.23|7.1|5.3|7.13|5.33|7.03|5.23|0
1670838600000|2022-12-12 09:50:00|7.11|5.31|7.06|5.26|7.12|5.32|7.04|5.24|0
1670838900000|2022-12-12 09:55:00|7.07|5.27|7.14|5.34|7.18|5.38|7.07|5.27|0
1670839200000|2022-12-12 10:00:00|7.17|5.37|7.18|5.38|7.2|5.4|7.12|5.32|0
1670839500000|2022-12-12 10:05:00|7.19|5.39|7.24|5.44|7.24|5.44|7.16|5.36|0
1670839800000|2022-12-12 10:10:00|7.23|5.43|7.22|5.42|7.24|5.44|7.18|5.38|0
1670840100000|2022-12-12 10:15:00|7.21|5.41|7.13|5.33|7.21|5.41|7.13|5.33|0
1670840400000|2022-12-12 10:20:00|7.14|5.34|7.16|5.36|7.16|5.36|7.12|5.32|0
1670840700000|2022-12-12 10:25:00|7.15|5.35|7.17|5.37|7.18|5.38|7.14|5.34|0
1670841000000|2022-12-12 10:30:00|7.18|5.38|7.17|5.37|7.19|5.39|7.16|5.36|0
1670841300000|2022-12-12 10:35:00|7.18|5.38|7.2|5.4|7.22|5.42|7.17|5.37|0
1670841600000|2022-12-12 10:40:00|7.21|5.41|7.26|5.46|7.28|5.48|7.2|5.4|0
1670842200000|2022-12-12 10:50:00|7.28|5.48|7.32|5.52|7.32|5.52|7.28|5.48|0
1670842500000|2022-12-12 10:55:00|7.36|5.56|7.32|5.52|7.37|5.57|7.29|5.49|0
1670842800000|2022-12-12 11:00:00|7.31|5.51|7.27|5.47|7.32|5.52|7.24|5.44|0
1670843100000|2022-12-12 11:05:00|7.26|5.46|7.31|5.51|7.31|5.51|7.23|5.43|0
1670843400000|2022-12-12 11:10:00|7.32|5.52|7.37|5.57|7.37|5.57|7.31|5.51|0
1670843700000|2022-12-12 11:15:00|7.36|5.56|7.36|5.56|7.39|5.59|7.34|5.54|0
1670844000000|2022-12-12 11:20:00|7.37|5.57|7.36|5.56|7.37|5.57|7.34|5.54|0
1670844300000|2022-12-12 11:25:00|7.37|5.57|7.34|5.54|7.39|5.59|7.34|5.54|0
1670844600000|2022-12-12 11:30:00|7.35|5.55|7.34|5.54|7.38|5.58|7.32|5.52|0
1670844900000|2022-12-12 11:35:00|7.33|5.53|7.17|5.37|7.4|5.6|7.06|5.26|0
1670845200000|2022-12-12 11:40:00|7.18|5.38|7.21|5.41|7.23|5.43|7.17|5.37|0
1670845500000|2022-12-12 11:45:00|7.2|5.4|7.14|5.34|7.2|5.4|7.12|5.32|0
1670845800000|2022-12-12 11:50:00|7.13|5.33|7.16|5.36|7.17|5.37|7.13|5.33|0
1670846100000|2022-12-12 11:55:00|7.15|5.35|7.16|5.36|7.17|5.37|7.14|5.34|0
1670846400000|2022-12-12 12:00:00|7.13|5.33|7.14|5.34|7.16|5.36|7.13|5.33|0
1670846700000|2022-12-12 12:05:00|7.15|5.35|7.14|5.34|7.17|5.37|7.11|5.31|0
1670847000000|2022-12-12 12:10:00|7.13|5.33|7.19|5.39|7.2|5.4|7.13|5.33|0
1670847300000|2022-12-12 12:15:00|7.18|5.38|7.13|5.33|7.18|5.38|7.11|5.31|0
1670847600000|2022-12-12 12:20:00|7.12|5.32|7.12|5.32|7.14|5.34|7.11|5.31|0
1670847900000|2022-12-12 12:25:00|7.13|5.33|7.12|5.32|7.13|5.33|7.11|5.31|0
1670848200000|2022-12-12 12:30:00|7.11|5.31|7.13|5.33|7.15|5.35|7.11|5.31|0
1670848500000|2022-12-12 12:35:00|7.14|5.34|7.16|5.36|7.17|5.37|7.13|5.33|0
1670848800000|2022-12-12 12:40:00|7.15|5.35|7.18|5.38|7.19|5.39|7.14|5.34|0
1670849100000|2022-12-12 12:45:00|7.19|5.39|7.17|5.37|7.19|5.39|7.16|5.36|0
1670849400000|2022-12-12 12:50:00|7.16|5.36|7.17|5.37|7.19|5.39|7.16|5.36|0
1670849700000|2022-12-12 12:55:00|7.18|5.38|7.16|5.36|7.18|5.38|7.12|5.32|0
1670850000000|2022-12-12 13:00:00|7.17|5.37|7.22|5.42|7.25|5.45|7.16|5.36|0
1670850300000|2022-12-12 13:05:00|7.21|5.41|7.25|5.45|7.29|5.49|7.21|5.41|0
1670850600000|2022-12-12 13:10:00|7.26|5.46|7.27|5.47|7.29|5.49|7.25|5.45|0
1670850900000|2022-12-12 13:15:00|7.26|5.46|7.23|5.43|7.27|5.47|7.23|5.43|0
1670851200000|2022-12-12 13:20:00|7.22|5.42|7.23|5.43|7.25|5.45|7.2|5.4|0
1670851500000|2022-12-12 13:25:00|7.22|5.42|7.16|5.36|7.24|5.44|7.16|5.36|0
1670851800000|2022-12-12 13:30:00|7.15|5.35|7.15|5.35|7.18|5.38|7.1|5.3|0
1670852100000|2022-12-12 13:35:00|7.14|5.34|7.22|5.42|7.24|5.44|7.14|5.34|0
1670852400000|2022-12-12 13:40:00|7.23|5.43|7.2|5.4|7.23|5.43|7.19|5.39|0
1670852700000|2022-12-12 13:45:00|7.21|5.41|7.3|5.5|7.3|5.5|7.19|5.39|0
1670853000000|2022-12-12 13:50:00|7.29|5.49|7.08|5.28|7.31|5.51|7.08|5.28|0
1670853300000|2022-12-12 13:55:00|7.07|5.27|7.11|5.31|7.14|5.34|7.04|5.24|0
1670853600000|2022-12-12 14:00:00|7.1|5.3|7.07|5.27|7.14|5.34|7.06|5.26|0
1670853900000|2022-12-12 14:05:00|7.08|5.28|7.14|5.34|7.14|5.34|7.07|5.27|0
1670854200000|2022-12-12 14:10:00|7.15|5.35|7.2|5.4|7.2|5.4|7.13|5.33|0
1670854500000|2022-12-12 14:15:00|7.19|5.39|7.15|5.35|7.2|5.4|7.14|5.34|0
1670854800000|2022-12-12 14:20:00|7.14|5.34|7.19|5.39|7.21|5.41|7.13|5.33|0
1670855100000|2022-12-12 14:25:00|7.16|5.36|7.05|5.25|7.17|5.37|7.02|5.22|0
1670855400000|2022-12-12 14:30:00|7.07|5.27|7|5.2|7.23|5.43|6.98|5.18|0
1670855700000|2022-12-12 14:35:00|7.02|5.22|6.84|5.04|7.12|5.32|6.82|5.02|0
1670856000000|2022-12-12 14:40:00|6.85|5.05|6.93|5.13|6.95|5.15|6.84|5.04|0
1670856300000|2022-12-12 14:45:00|6.95|5.15|7.21|5.41|7.23|5.43|6.89|5.09|0
1670856600000|2022-12-12 14:50:00|7.18|5.38|7.12|5.32|7.25|5.45|7.05|5.25|0
1670856900000|2022-12-12 14:55:00|7.1|5.3|7.22|5.42|7.28|5.48|7.07|5.27|0
1670857200000|2022-12-12 15:00:00|7.23|5.43|7.22|5.42|7.32|5.52|7.14|5.34|0
1670857500000|2022-12-12 15:05:00|7.24|5.44|7.17|5.37|7.3|5.5|7.12|5.32|0
1670857800000|2022-12-12 15:10:00|7.18|5.38|7.13|5.33|7.26|5.46|7.07|5.27|0
1670858100000|2022-12-12 15:15:00|7.12|5.32|6.98|5.18|7.15|5.35|6.96|5.16|0
1670858400000|2022-12-12 15:20:00|7|5.2|7.14|5.34|7.16|5.36|6.95|5.15|0
1670858700000|2022-12-12 15:25:00|7.15|5.35|7.16|5.36|7.26|5.46|7.09|5.29|0
1670859000000|2022-12-12 15:30:00|7.17|5.37|7.14|5.34|7.23|5.43|7.1|5.3|0
1670859300000|2022-12-12 15:35:00|7.13|5.33|7.13|5.33|7.18|5.38|7.09|5.29|0
1670859600000|2022-12-12 15:40:00|7.14|5.34|7.24|5.44|7.26|5.46|7.1|5.3|0
1670859900000|2022-12-12 15:45:00|7.25|5.45|7.1|5.3|7.25|5.45|7.05|5.25|0
1670860200000|2022-12-12 15:50:00|7.08|5.28|7.13|5.33|7.14|5.34|7.02|5.22|0
1670860500000|2022-12-12 15:55:00|7.12|5.32|7.2|5.4|7.21|5.41|7.12|5.32|0
1670860800000|2022-12-12 16:00:00|7.21|5.41|7.33|5.53|7.37|5.57|7.14|5.34|0
1670861100000|2022-12-12 16:05:00|7.35|5.55|7.56|5.76|7.58|5.78|7.31|5.51|0
1670861400000|2022-12-12 16:10:00|7.55|5.75|7.47|5.67|7.55|5.75|7.43|5.63|0
1670861700000|2022-12-12 16:15:00|7.49|5.69|7.44|5.64|7.51|5.71|7.4|5.6|0
1670862000000|2022-12-12 16:20:00|7.46|5.66|7.54|5.74|7.56|5.76|7.46|5.66|0
1670862300000|2022-12-12 16:25:00|7.53|5.73|7.84|6.04|7.96|6.16|7.49|5.69|0
1670862600000|2022-12-12 16:30:00|7.83|6.03|7.72|5.92|7.85|6.05|7.67|5.87|0
1670862900000|2022-12-12 16:35:00|7.71|5.91|7.76|5.96|7.79|5.99|7.7|5.9|0
1670863200000|2022-12-12 16:40:00|7.75|5.95|7.75|5.95|7.78|5.98|7.72|5.92|0
1670863500000|2022-12-12 16:45:00|7.74|5.94|7.87|6.07|7.92|6.12|7.74|5.94|0
1670863800000|2022-12-12 16:50:00|7.88|6.08|7.83|6.03|7.9|6.1|7.83|6.03|0
1670864100000|2022-12-12 16:55:00|7.84|6.04|7.92|6.12|7.92|6.12|7.84|6.04|0
1670864400000|2022-12-12 17:00:00|7.91|6.11|8.01|6.21|8.06|6.26|7.86|6.06|0
1670864700000|2022-12-12 17:05:00|8.03|6.23|7.91|6.11|8.03|6.23|7.86|6.06|0
1670865000000|2022-12-12 17:10:00|7.9|6.1|7.83|6.03|7.92|6.12|7.82|6.02|0
1670865300000|2022-12-12 17:15:00|7.82|6.02|7.99|6.19|7.99|6.19|7.81|6.01|0
1670865600000|2022-12-12 17:20:00|8|6.2|7.87|6.07|8|6.2|7.87|6.07|0
1670865900000|2022-12-12 17:25:00|7.86|6.06|7.89|6.09|7.94|6.14|7.81|6.01|0
1670866200000|2022-12-12 17:30:00|7.87|6.07|7.93|6.13|7.95|6.15|7.85|6.05|0
1670866500000|2022-12-12 17:35:00|7.94|6.14|8.03|6.23|8.05|6.25|7.92|6.12|0
1670866800000|2022-12-12 17:40:00|8.04|6.24|8.01|6.21|8.11|6.31|7.96|6.16|0
1670867100000|2022-12-12 17:45:00|8.02|6.22|7.97|6.17|8.06|6.26|7.97|6.17|0
1670867400000|2022-12-12 17:50:00|7.98|6.18|8.05|6.25|8.07|6.27|7.94|6.14|0
1670867700000|2022-12-12 17:55:00|8.06|6.26|8.03|6.23|8.1|6.3|8.03|6.23|0
1670868000000|2022-12-12 18:00:00|8.05|6.25|7.87|6.07|8.24|6.44|7.86|6.06|0
1670868300000|2022-12-12 18:05:00|7.86|6.06|7.93|6.13|7.95|6.15|7.84|6.04|0
1670868600000|2022-12-12 18:10:00|7.94|6.14|7.81|6.01|7.94|6.14|7.79|5.99|0
1670868900000|2022-12-12 18:15:00|7.79|5.99|7.89|6.09|7.92|6.12|7.78|5.98|0
1670869200000|2022-12-12 18:20:00|7.9|6.1|7.87|6.07|7.93|6.13|7.85|6.05|0
1670869500000|2022-12-12 18:25:00|7.86|6.06|7.92|6.12|7.92|6.12|7.85|6.05|0
1670869800000|2022-12-12 18:30:00|7.91|6.11|8|6.2|8.06|6.26|7.91|6.11|0
1670870100000|2022-12-12 18:35:00|8.01|6.21|7.98|6.18|8.02|6.22|7.9|6.1|0
1670870400000|2022-12-12 18:40:00|7.99|6.19|8.03|6.23|8.05|6.25|7.99|6.19|0
1670870700000|2022-12-12 18:45:00|8.04|6.24|8.14|6.34|8.14|6.34|8|6.2|0
1670871000000|2022-12-12 18:50:00|8.16|6.36|8.1|6.3|8.19|6.39|8.1|6.3|0
1670871300000|2022-12-12 18:55:00|8.09|6.29|8.12|6.32|8.13|6.33|8.07|6.27|0
1670871600000|2022-12-12 19:00:00|8.13|6.33|8.05|6.25|8.16|6.36|8|6.2|0
1670871900000|2022-12-12 19:05:00|8.04|6.24|8.02|6.22|8.09|6.29|7.99|6.19|0
1670872200000|2022-12-12 19:10:00|8.03|6.23|8.05|6.25|8.06|6.26|7.95|6.15|0
1670872500000|2022-12-12 19:15:00|8.04|6.24|8|6.2|8.07|6.27|7.98|6.18|0
1670872800000|2022-12-12 19:20:00|8.01|6.21|8|6.2|8.01|6.21|7.93|6.13|0
1670873100000|2022-12-12 19:25:00|7.99|6.19|8.08|6.28|8.14|6.34|7.96|6.16|0
1670873400000|2022-12-12 19:30:00|8.06|6.26|8.04|6.24|8.06|6.26|7.96|6.16|0
1670873700000|2022-12-12 19:35:00|8.05|6.25|8.11|6.31|8.13|6.33|8|6.2|0
1670874000000|2022-12-12 19:40:00|8.12|6.32|8.18|6.38|8.22|6.42|8.12|6.32|0
1670874300000|2022-12-12 19:45:00|8.17|6.37|8.18|6.38|8.24|6.44|8.16|6.36|0
1670874600000|2022-12-12 19:50:00|8.17|6.37|8.38|6.58|8.38|6.58|8.16|6.36|0
1670874900000|2022-12-12 19:55:00|8.37|6.57|8.47|6.67|8.53|6.73|8.37|6.57|0
1670875200000|2022-12-12 20:00:00|8.51|6.71|8.54|6.74|8.56|6.76|8.48|6.68|0
1670875500000|2022-12-12 20:05:00|8.55|6.75|8.77|6.97|8.78|6.98|8.54|6.74|0
1670875800000|2022-12-12 20:10:00|8.78|6.98|8.74|6.94|8.95|7.15|8.68|6.88|0
1670876100000|2022-12-12 20:15:00|8.75|6.95|8.88|7.08|8.9|7.1|8.74|6.94|0
1670876400000|2022-12-12 20:20:00|8.87|7.07|9.19|7.39|9.19|7.39|8.85|7.05|0
1670876700000|2022-12-12 20:25:00|9.2|7.4|9.13|7.33|9.2|7.4|9.09|7.29|0
1670877000000|2022-12-12 20:30:00|9.16|7.36|9.31|7.51|9.31|7.51|9.13|7.33|0
1670877300000|2022-12-12 20:35:00|9.32|7.52|9.34|7.54|9.39|7.59|9.24|7.44|0
1670877600000|2022-12-12 20:40:00|9.35|7.55|9.09|7.29|9.35|7.55|9.09|7.29|0
1670877900000|2022-12-12 20:45:00|9.07|7.27|9.14|7.34|9.17|7.37|9.04|7.24|0
1670878200000|2022-12-12 20:50:00|9.16|7.36|9.2|7.4|9.25|7.45|9.06|7.26|0
1670878500000|2022-12-12 20:55:00|9.24|7.44|9.52|7.72|9.52|7.72|9.24|7.44|0
1670878800000|2022-12-12 21:00:00|9.54|7.74|9.34|7.54|9.54|7.74|9.3|7.5|0
1670879100000|2022-12-12 21:05:00|9.32|7.52|9.24|7.44|9.34|7.54|9.24|7.44|0
1670879400000|2022-12-12 21:10:00|9.22|7.42|9.28|7.48|9.3|7.5|9.22|7.42|0
1670879700000|2022-12-12 21:15:00|9.38|7.38|9.35|7.35|9.39|7.39|9.32|7.32|0
1670880000000|2022-12-12 21:20:00|9.34|7.34|9.32|7.32|9.34|7.34|9.29|7.29|0
1670880300000|2022-12-12 21:25:00|9.33|7.33|9.36|7.36|9.37|7.37|9.31|7.31|0
1670880600000|2022-12-12 21:30:00|9.35|7.35|9.34|7.34|9.36|7.36|9.32|7.32|0
1670880900000|2022-12-12 21:35:00|9.33|7.33|9.3|7.3|9.33|7.33|9.3|7.3|0
1670881200000|2022-12-12 21:40:00|9.31|7.31|9.34|7.34|9.34|7.34|9.3|7.3|0
1670881500000|2022-12-12 21:45:00|9.33|7.33|9.34|7.34|9.35|7.35|9.33|7.33|0
1670881800000|2022-12-12 21:50:00|9.33|7.33|9.34|7.34|9.38|7.38|9.33|7.33|0
1670882100000|2022-12-12 21:55:00|9.35|7.35|9.37|7.37|9.38|7.38|9.34|7.34|0
1670882400000|2022-12-12 22:00:00|9.38|7.38|9.31|7.31|9.38|7.38|9.31|7.31|0
1670882700000|2022-12-12 22:05:00|9.32|7.32|9.33|7.33|9.34|7.34|9.31|7.31|0
1670883000000|2022-12-12 22:10:00|9.34|7.34|9.34|7.34|9.35|7.35|9.33|7.33|0
1670883300000|2022-12-12 22:15:00|9.35|7.35|9.34|7.34|9.35|7.35|9.33|7.33|0
1670883600000|2022-12-12 22:20:00|9.35|7.35|9.36|7.36|9.36|7.36|9.35|7.35|0
1670883900000|2022-12-12 22:25:00|9.37|7.37|9.39|7.39|9.4|7.4|9.37|7.37|0
1670884200000|2022-12-12 22:30:00|9.38|7.38|9.39|7.39|9.39|7.39|9.37|7.37|0
1670884500000|2022-12-12 22:35:00|9.4|7.4|9.41|7.41|9.43|7.43|9.39|7.39|0
1670884800000|2022-12-12 22:40:00|9.43|7.43|9.44|7.44|9.44|7.44|9.42|7.42|0
1670885100000|2022-12-12 22:45:00|9.42|7.42|9.41|7.41|9.42|7.42|9.41|7.41|0
1670885400000|2022-12-12 22:50:00|9.4|7.4|9.41|7.41|9.41|7.41|9.4|7.4|0
1670885700000|2022-12-12 22:55:00|9.4|7.4|9.4|7.4|9.42|7.42|9.38|7.38|0
1670886000000|2022-12-12 23:00:00|9.46|7.46|9.43|7.43|9.48|7.48|9.4|7.4|0
1670886300000|2022-12-12 23:05:00|9.42|7.42|9.46|7.46|9.47|7.47|9.4|7.4|0
1670886600000|2022-12-12 23:10:00|9.47|7.47|9.4|7.4|9.48|7.48|9.4|7.4|0
1670886900000|2022-12-12 23:15:00|9.39|7.39|9.41|7.41|9.44|7.44|9.39|7.39|0
1670887200000|2022-12-12 23:20:00|9.42|7.42|9.41|7.41|9.45|7.45|9.4|7.4|0
1670887500000|2022-12-12 23:25:00|9.4|7.4|9.45|7.45|9.45|7.45|9.4|7.4|0
1670887800000|2022-12-12 23:30:00|9.44|7.44|9.42|7.42|9.45|7.45|9.4|7.4|0
1670888100000|2022-12-12 23:35:00|9.41|7.41|9.43|7.43|9.43|7.43|9.41|7.41|0
1670888400000|2022-12-12 23:40:00|9.42|7.42|9.47|7.47|9.47|7.47|9.38|7.38|0
1670888700000|2022-12-12 23:45:00|9.48|7.48|9.53|7.53|9.55|7.55|9.42|7.42|0
1670889000000|2022-12-12 23:50:00|9.55|7.55|9.5|7.5|9.59|7.59|9.49|7.49|0
1670889300000|2022-12-12 23:55:00|9.51|7.51|9.5|7.5|9.51|7.51|9.47|7.47|0
1670889600000|2022-12-13 00:00:00|9.51|7.51|9.55|7.55|9.61|7.61|9.51|7.51|0
1670889900000|2022-12-13 00:05:00|9.54|7.54|9.52|7.52|9.6|7.6|9.51|7.51|0
1670890200000|2022-12-13 00:10:00|9.53|7.53|9.53|7.53|9.61|7.61|9.52|7.52|0
1670890500000|2022-12-13 00:15:00|9.54|7.54|9.52|7.52|9.58|7.58|9.51|7.51|0
1670890800000|2022-12-13 00:20:00|9.51|7.51|9.55|7.55|9.58|7.58|9.51|7.51|0
1670891100000|2022-12-13 00:25:00|9.54|7.54|9.55|7.55|9.55|7.55|9.51|7.51|0
1670891400000|2022-12-13 00:30:00|9.54|7.54|9.55|7.55|9.55|7.55|9.5|7.5|0
1670891700000|2022-12-13 00:35:00|9.54|7.54|9.54|7.54|9.56|7.56|9.5|7.5|0
1670892000000|2022-12-13 00:40:00|9.53|7.53|9.55|7.55|9.55|7.55|9.52|7.52|0
1670892300000|2022-12-13 00:45:00|9.56|7.56|9.48|7.48|9.56|7.56|9.47|7.47|0
1670892600000|2022-12-13 00:50:00|9.47|7.47|9.49|7.49|9.52|7.52|9.44|7.44|0
1670892900000|2022-12-13 00:55:00|9.51|7.51|9.51|7.51|9.54|7.54|9.48|7.48|0
1670893200000|2022-12-13 01:00:00|9.49|7.49|9.48|7.48|9.52|7.52|9.45|7.45|0
1670893500000|2022-12-13 01:05:00|9.49|7.49|9.47|7.47|9.49|7.49|9.44|7.44|0
1670893800000|2022-12-13 01:10:00|9.46|7.46|9.46|7.46|9.47|7.47|9.43|7.43|0
1670894100000|2022-12-13 01:15:00|9.47|7.47|9.43|7.43|9.48|7.48|9.41|7.41|0
1670894400000|2022-12-13 01:20:00|9.44|7.44|9.43|7.43|9.45|7.45|9.4|7.4|0
1670894700000|2022-12-13 01:25:00|9.42|7.42|9.41|7.41|9.42|7.42|9.4|7.4|0
1670895000000|2022-12-13 01:30:00|9.4|7.4|9.38|7.38|9.44|7.44|9.35|7.35|0
1670895300000|2022-12-13 01:35:00|9.39|7.39|9.4|7.4|9.46|7.46|9.36|7.36|0
1670895600000|2022-12-13 01:40:00|9.41|7.41|9.4|7.4|9.45|7.45|9.38|7.38|0
1670895900000|2022-12-13 01:45:00|9.41|7.41|9.42|7.42|9.45|7.45|9.4|7.4|0
1670896200000|2022-12-13 01:50:00|9.43|7.43|9.38|7.38|9.43|7.43|9.37|7.37|0
1670896500000|2022-12-13 01:55:00|9.39|7.39|9.31|7.31|9.39|7.39|9.29|7.29|0
1670896800000|2022-12-13 02:00:00|9.29|7.29|9.38|7.38|9.4|7.4|9.29|7.29|0
1670897100000|2022-12-13 02:05:00|9.39|7.39|9.39|7.39|9.41|7.41|9.37|7.37|0
1670897400000|2022-12-13 02:10:00|9.4|7.4|9.39|7.39|9.41|7.41|9.34|7.34|0
1670897700000|2022-12-13 02:15:00|9.4|7.4|9.41|7.41|9.41|7.41|9.39|7.39|0
1670898000000|2022-12-13 02:20:00|9.4|7.4|9.41|7.41|9.43|7.43|9.4|7.4|0
1670898300000|2022-12-13 02:25:00|9.4|7.4|9.4|7.4|9.41|7.41|9.4|7.4|0
1670898600000|2022-12-13 02:30:00|9.41|7.41|9.42|7.42|9.42|7.42|9.4|7.4|0
1670898900000|2022-12-13 02:35:00|9.41|7.41|9.49|7.49|9.5|7.5|9.4|7.4|0
1670899200000|2022-12-13 02:40:00|9.5|7.5|9.53|7.53|9.53|7.53|9.47|7.47|0
1670899500000|2022-12-13 02:45:00|9.52|7.52|9.46|7.46|9.54|7.54|9.46|7.46|0
1670899800000|2022-12-13 02:50:00|9.47|7.47|9.43|7.43|9.47|7.47|9.43|7.43|0
1670900100000|2022-12-13 02:55:00|9.44|7.44|9.41|7.41|9.44|7.44|9.39|7.39|0
1670900400000|2022-12-13 03:00:00|9.43|7.43|9.39|7.39|9.43|7.43|9.39|7.39|0
1670900700000|2022-12-13 03:05:00|9.41|7.41|9.33|7.33|9.41|7.41|9.31|7.31|0
1670901000000|2022-12-13 03:10:00|9.34|7.34|9.33|7.33|9.35|7.35|9.29|7.29|0
1670901300000|2022-12-13 03:15:00|9.32|7.32|9.3|7.3|9.35|7.35|9.29|7.29|0
1670901600000|2022-12-13 03:20:00|9.32|7.32|9.33|7.33|9.33|7.33|9.28|7.28|0
1670901900000|2022-12-13 03:25:00|9.32|7.32|9.31|7.31|9.34|7.34|9.3|7.3|0
1670902200000|2022-12-13 03:30:00|9.3|7.3|9.31|7.31|9.33|7.33|9.26|7.26|0
1670902500000|2022-12-13 03:35:00|9.3|7.3|9.38|7.38|9.39|7.39|9.29|7.29|0
1670902800000|2022-12-13 03:40:00|9.37|7.37|9.36|7.36|9.4|7.4|9.36|7.36|0
1670903100000|2022-12-13 03:45:00|9.37|7.37|9.35|7.35|9.37|7.37|9.34|7.34|0
1670903400000|2022-12-13 03:50:00|9.36|7.36|9.3|7.3|9.37|7.37|9.29|7.29|0
1670903700000|2022-12-13 03:55:00|9.31|7.31|9.28|7.28|9.32|7.32|9.27|7.27|0
1670904000000|2022-12-13 04:00:00|9.29|7.29|9.27|7.27|9.31|7.31|9.26|7.26|0
1670904300000|2022-12-13 04:05:00|9.26|7.26|9.27|7.27|9.3|7.3|9.25|7.25|0
1670904600000|2022-12-13 04:10:00|9.28|7.28|9.28|7.28|9.29|7.29|9.27|7.27|0
1670904900000|2022-12-13 04:15:00|9.29|7.29|9.28|7.28|9.3|7.3|9.28|7.28|0
1670905200000|2022-12-13 04:20:00|9.27|7.27|9.26|7.26|9.29|7.29|9.26|7.26|0
1670905500000|2022-12-13 04:25:00|9.24|7.24|9.25|7.25|9.27|7.27|9.24|7.24|0
1670905800000|2022-12-13 04:30:00|9.26|7.26|9.32|7.32|9.32|7.32|9.24|7.24|0
1670906100000|2022-12-13 04:35:00|9.33|7.33|9.3|7.3|9.34|7.34|9.3|7.3|0
1670906400000|2022-12-13 04:40:00|9.31|7.31|9.33|7.33|9.34|7.34|9.31|7.31|0
1670906700000|2022-12-13 04:45:00|9.32|7.32|9.37|7.37|9.39|7.39|9.32|7.32|0
1670907000000|2022-12-13 04:50:00|9.39|7.39|9.41|7.41|9.42|7.42|9.39|7.39|0
1670907300000|2022-12-13 04:55:00|9.42|7.42|9.44|7.44|9.44|7.44|9.4|7.4|0
1670907600000|2022-12-13 05:00:00|9.43|7.43|9.47|7.47|9.47|7.47|9.43|7.43|0
1670907900000|2022-12-13 05:05:00|9.48|7.48|9.43|7.43|9.48|7.48|9.43|7.43|0
1670908200000|2022-12-13 05:10:00|9.42|7.42|9.43|7.43|9.44|7.44|9.41|7.41|0
1670908500000|2022-12-13 05:15:00|9.44|7.44|9.43|7.43|9.45|7.45|9.42|7.42|0
1670908800000|2022-12-13 05:20:00|9.44|7.44|9.42|7.42|9.44|7.44|9.39|7.39|0
1670909100000|2022-12-13 05:25:00|9.4|7.4|9.48|7.48|9.5|7.5|9.39|7.39|0
1670909400000|2022-12-13 05:30:00|9.49|7.49|9.47|7.47|9.58|7.58|9.46|7.46|0
1670909700000|2022-12-13 05:35:00|9.46|7.46|9.53|7.53|9.56|7.56|9.46|7.46|0
1670910000000|2022-12-13 05:40:00|9.52|7.52|9.55|7.55|9.56|7.56|9.52|7.52|0
1670910300000|2022-12-13 05:45:00|9.56|7.56|9.57|7.57|9.57|7.57|9.54|7.54|0
1670910600000|2022-12-13 05:50:00|9.58|7.58|9.74|7.74|9.79|7.79|9.58|7.58|0
1670910900000|2022-12-13 05:55:00|9.73|7.73|9.76|7.76|9.77|7.77|9.67|7.67|0
1670911200000|2022-12-13 06:00:00|9.75|7.75|9.73|7.73|9.75|7.75|9.71|7.71|0
1670911500000|2022-12-13 06:05:00|9.72|7.72|9.61|7.61|9.72|7.72|9.6|7.6|0
1670911800000|2022-12-13 06:10:00|9.63|7.63|9.6|7.6|9.64|7.64|9.59|7.59|0
1670912100000|2022-12-13 06:15:00|9.61|7.61|9.61|7.61|9.62|7.62|9.58|7.58|0
1670912400000|2022-12-13 06:20:00|9.6|7.6|9.6|7.6|9.61|7.61|9.57|7.57|0
1670912700000|2022-12-13 06:25:00|9.59|7.59|9.64|7.64|9.67|7.67|9.59|7.59|0
1670913000000|2022-12-13 06:30:00|9.63|7.63|9.62|7.62|9.63|7.63|9.6|7.6|0
1670913300000|2022-12-13 06:35:00|9.63|7.63|9.6|7.6|9.65|7.65|9.6|7.6|0
1670913600000|2022-12-13 06:40:00|9.59|7.59|9.6|7.6|9.61|7.61|9.59|7.59|0
1670913900000|2022-12-13 06:45:00|9.59|7.59|9.51|7.51|9.6|7.6|9.5|7.5|0
1670914200000|2022-12-13 06:50:00|9.52|7.52|9.5|7.5|9.52|7.52|9.49|7.49|0
1670914500000|2022-12-13 06:55:00|9.51|7.51|9.63|7.63|9.63|7.63|9.51|7.51|0
1670914800000|2022-12-13 07:00:00|9.64|7.64|9.71|7.71|9.71|7.71|9.59|7.59|0
1670915100000|2022-12-13 07:05:00|9.73|7.73|9.84|7.84|9.85|7.85|9.73|7.73|0
1670915400000|2022-12-13 07:10:00|9.85|7.85|9.79|7.79|9.85|7.85|9.76|7.76|0
1670915700000|2022-12-13 07:15:00|9.8|7.8|9.71|7.71|9.8|7.8|9.66|7.66|0
1670916000000|2022-12-13 07:20:00|9.72|7.72|9.68|7.68|9.72|7.72|9.65|7.65|0
1670916300000|2022-12-13 07:25:00|9.66|7.66|9.72|7.72|9.76|7.76|9.65|7.65|0
1670916600000|2022-12-13 07:30:00|9.71|7.71|9.73|7.73|9.75|7.75|9.69|7.69|0
1670916900000|2022-12-13 07:35:00|9.72|7.72|9.73|7.73|9.74|7.74|9.67|7.67|0
1670917200000|2022-12-13 07:40:00|9.74|7.74|9.8|7.8|9.82|7.82|9.73|7.73|0
1670917500000|2022-12-13 07:45:00|9.82|7.82|9.78|7.78|9.82|7.82|9.77|7.77|0
1670917800000|2022-12-13 07:50:00|9.77|7.77|9.71|7.71|9.77|7.77|9.68|7.68|0
1670918100000|2022-12-13 07:55:00|9.7|7.7|9.66|7.66|9.74|7.74|9.66|7.66|0
1670918400000|2022-12-13 08:00:00|9.7|7.7|9.73|7.73|9.9|7.9|9.67|7.67|0
1670918700000|2022-12-13 08:05:00|9.63|7.83|9.48|7.68|9.63|7.83|9.44|7.64|0
1670919000000|2022-12-13 08:10:00|9.49|7.69|9.51|7.71|9.54|7.74|9.43|7.63|0
1670919300000|2022-12-13 08:15:00|9.5|7.7|9.55|7.75|9.59|7.79|9.49|7.69|0
1670919600000|2022-12-13 08:20:00|9.56|7.76|9.55|7.75|9.58|7.78|9.49|7.69|0
1670919900000|2022-12-13 08:25:00|9.54|7.74|9.54|7.74|9.58|7.78|9.47|7.67|0
1670920200000|2022-12-13 08:30:00|9.52|7.72|9.45|7.65|9.56|7.76|9.44|7.64|0
1670920500000|2022-12-13 08:35:00|9.43|7.63|9.44|7.64|9.46|7.66|9.38|7.58|0
1670920800000|2022-12-13 08:40:00|9.43|7.63|9.53|7.73|9.58|7.78|9.43|7.63|0
1670921100000|2022-12-13 08:45:00|9.52|7.72|9.43|7.63|9.52|7.72|9.41|7.61|0
1670921400000|2022-12-13 08:50:00|9.42|7.62|9.36|7.56|9.47|7.67|9.35|7.55|0
1670921700000|2022-12-13 08:55:00|9.35|7.55|9.52|7.72|9.52|7.72|9.33|7.53|0
1670922000000|2022-12-13 09:00:00|9.53|7.73|9.52|7.72|9.59|7.79|9.5|7.7|0
1670922300000|2022-12-13 09:05:00|9.51|7.71|9.67|7.87|9.69|7.89|9.51|7.71|0
1670922600000|2022-12-13 09:10:00|9.68|7.88|9.6|7.8|9.72|7.92|9.57|7.77|0
1670922900000|2022-12-13 09:15:00|9.58|7.78|9.63|7.83|9.67|7.87|9.57|7.77|0
1670923200000|2022-12-13 09:20:00|9.65|7.85|9.63|7.83|9.66|7.86|9.57|7.77|0
1670923500000|2022-12-13 09:25:00|9.62|7.82|9.77|7.97|9.8|8|9.62|7.82|0
1670923800000|2022-12-13 09:30:00|9.78|7.98|9.97|8.17|9.98|8.18|9.77|7.97|0
1670924100000|2022-12-13 09:35:00|9.98|8.18|10.08|8.28|10.08|8.28|9.91|8.11|0
1670924400000|2022-12-13 09:40:00|10.07|8.27|9.71|7.91|10.07|8.27|9.7|7.9|0
1670924700000|2022-12-13 09:45:00|9.7|7.9|9.7|7.9|9.74|7.94|9.65|7.85|0
1670925000000|2022-12-13 09:50:00|9.71|7.91|9.75|7.95|9.75|7.95|9.69|7.89|0
1670925300000|2022-12-13 09:55:00|9.76|7.96|9.79|7.99|9.83|8.03|9.72|7.92|0
1670925600000|2022-12-13 10:00:00|9.78|7.98|9.62|7.82|9.78|7.98|9.61|7.81|0
1670925900000|2022-12-13 10:05:00|9.63|7.83|9.76|7.96|9.77|7.97|9.63|7.83|0
1670926200000|2022-12-13 10:10:00|9.75|7.95|9.71|7.91|9.76|7.96|9.65|7.85|0
1670926500000|2022-12-13 10:15:00|9.7|7.9|9.81|8.01|9.84|8.04|9.7|7.9|0
1670926800000|2022-12-13 10:20:00|9.8|8|9.92|8.12|9.93|8.13|9.8|8|0
1670927100000|2022-12-13 10:25:00|9.94|8.14|10.02|8.22|10.1|8.3|9.91|8.11|0
1670927400000|2022-12-13 10:30:00|10.04|8.24|10.17|8.37|10.17|8.37|10|8.2|0
1670927700000|2022-12-13 10:35:00|10.18|8.38|10.11|8.31|10.21|8.41|10.06|8.26|0
1670928000000|2022-12-13 10:40:00|10.12|8.32|10.28|8.48|10.38|8.58|10.11|8.31|0
1670928300000|2022-12-13 10:45:00|10.27|8.47|10.22|8.42|10.29|8.49|10.22|8.42|0
1670928600000|2022-12-13 10:50:00|10.23|8.43|10.34|8.54|10.39|8.59|10.22|8.42|0
1670928900000|2022-12-13 10:55:00|10.33|8.53|10.34|8.54|10.41|8.61|10.3|8.5|0
1670929200000|2022-12-13 11:00:00|10.36|8.56|10.36|8.56|10.42|8.62|10.35|8.55|0
1670929500000|2022-12-13 11:05:00|10.37|8.57|10.36|8.56|10.37|8.57|10.25|8.45|0
1670929800000|2022-12-13 11:10:00|10.35|8.55|10.36|8.56|10.47|8.67|10.31|8.51|0
1670930100000|2022-12-13 11:15:00|10.35|8.55|10.31|8.51|10.4|8.6|10.3|8.5|0
1670930400000|2022-12-13 11:20:00|10.32|8.52|10.49|8.69|10.52|8.72|10.32|8.52|0
1670930700000|2022-12-13 11:25:00|10.47|8.67|10.49|8.69|10.52|8.72|10.45|8.65|0
1670931000000|2022-12-13 11:30:00|10.51|8.71|10.44|8.64|10.53|8.73|10.43|8.63|0
1670931300000|2022-12-13 11:35:00|10.46|8.66|10.48|8.68|10.53|8.73|10.43|8.63|0
1670931600000|2022-12-13 11:40:00|10.49|8.69|10.48|8.68|10.57|8.77|10.47|8.67|0
1670931900000|2022-12-13 11:45:00|10.49|8.69|10.44|8.64|10.51|8.71|10.39|8.59|0
1670932200000|2022-12-13 11:50:00|10.43|8.63|10.58|8.78|10.67|8.87|10.42|8.62|0
1670932500000|2022-12-13 11:55:00|10.57|8.77|10.54|8.74|10.64|8.84|10.52|8.72|0
1670932800000|2022-12-13 12:00:00|10.53|8.73|10.37|8.57|10.53|8.73|10.37|8.57|0
1670933100000|2022-12-13 12:05:00|10.38|8.58|10.43|8.63|10.45|8.65|10.35|8.55|0
1670933400000|2022-12-13 12:10:00|10.44|8.64|10.46|8.66|10.48|8.68|10.44|8.64|0
1670933700000|2022-12-13 12:15:00|10.47|8.67|10.46|8.66|10.47|8.67|10.42|8.62|0
1670934000000|2022-12-13 12:20:00|10.45|8.65|10.56|8.76|10.58|8.78|10.45|8.65|0
1670934300000|2022-12-13 12:25:00|10.58|8.78|10.52|8.72|10.61|8.81|10.52|8.72|0
1670934600000|2022-12-13 12:30:00|10.51|8.71|10.6|8.8|10.65|8.85|10.51|8.71|0
1670934900000|2022-12-13 12:35:00|10.61|8.81|10.71|8.91|10.73|8.93|10.61|8.81|0
1670935200000|2022-12-13 12:40:00|10.67|8.87|10.66|8.86|10.71|8.91|10.65|8.85|0
1670935500000|2022-12-13 12:45:00|10.67|8.87|10.76|8.96|10.81|9.01|10.62|8.82|0
1670935800000|2022-12-13 12:50:00|10.75|8.95|10.67|8.87|10.75|8.95|10.66|8.86|0
1670936100000|2022-12-13 12:55:00|10.66|8.86|10.89|9.09|10.93|9.13|10.66|8.86|0
1670936400000|2022-12-13 13:00:00|10.88|9.08|10.7|8.9|10.89|9.09|10.7|8.9|0
1670936700000|2022-12-13 13:05:00|10.71|8.91|10.67|8.87|10.74|8.94|10.62|8.82|0
1670937000000|2022-12-13 13:10:00|10.66|8.86|10.7|8.9|10.7|8.9|10.62|8.82|0
1670937300000|2022-12-13 13:15:00|10.68|8.88|10.9|9.1|10.9|9.1|10.63|8.83|0
1670937600000|2022-12-13 13:20:00|10.92|9.12|10.8|9|10.92|9.12|10.74|8.94|0
1670937900000|2022-12-13 13:25:00|10.77|8.97|13.88|10.26|13.88|10.26|10.73|8.68|0
1670938200000|2022-12-13 13:30:00|14.06|10.4|14.07|10.4|19.94|16.04|14.06|10.4|0
1670938500000|2022-12-13 13:35:00|14.04|10.38|14.74|10.89|14.77|10.92|13.55|10.02|0
1670938800000|2022-12-13 13:40:00|14.63|10.82|15.84|11.94|16.08|12.18|14.63|10.82|0
1670939100000|2022-12-13 13:45:00|15.86|11.96|16.22|12.32|16.22|12.32|15.64|11.74|0
1670939400000|2022-12-13 13:50:00|16.24|12.34|13.75|10.16|17.13|13.23|13.57|10.03|0
1670939700000|2022-12-13 13:55:00|13.78|10.19|14.14|10.76|14.32|10.76|13.61|10.06|0
1670940000000|2022-12-13 14:00:00|14.13|10.75|14.19|10.81|14.22|10.84|13.77|10.39|0
1670940300000|2022-12-13 14:05:00|14.17|10.79|14.02|10.64|14.18|10.8|13.81|10.43|0
1670940600000|2022-12-13 14:10:00|14|10.62|14.37|10.99|14.37|10.99|13.28|9.9|0
1670940900000|2022-12-13 14:15:00|14.35|10.97|14.4|11.02|14.56|11.18|14.27|10.89|0
1670941200000|2022-12-13 14:20:00|14.38|11|14.5|11.12|14.63|11.25|14.34|10.96|0
1670941500000|2022-12-13 14:25:00|14.45|11.07|13.69|10.31|14.51|11.13|13.65|10.27|0
1670941800000|2022-12-13 14:30:00|13.71|10.33|12.67|9.37|13.71|10.33|12.62|9.33|0
1670942100000|2022-12-13 14:35:00|12.76|9.43|12.36|9.14|12.87|9.52|11.98|8.86|0
1670942400000|2022-12-13 14:40:00|12.38|9.15|12.96|9.58|13.06|9.68|12.33|9.11|0
1670942700000|2022-12-13 14:45:00|12.99|9.61|12.27|9.07|13.43|10.05|12.26|9.06|0
1670943000000|2022-12-13 14:50:00|12.26|9.06|13.11|9.73|13.16|9.78|12.21|9.02|0
1670943300000|2022-12-13 14:55:00|13.08|9.7|12.71|9.4|13.2|9.82|12.7|9.39|0
1670943600000|2022-12-13 15:00:00|12.8|9.46|12.02|8.88|12.85|9.5|11.91|8.8|0
1670943900000|2022-12-13 15:05:00|12|8.87|11.98|8.86|12|8.87|11.21|8.29|0
1670944200000|2022-12-13 15:10:00|11.94|8.82|11.65|8.61|11.98|8.86|11.55|8.53|0
1670944500000|2022-12-13 15:15:00|11.69|8.64|11.45|8.47|11.75|8.68|11.08|8.19|0
1670944800000|2022-12-13 15:20:00|11.42|8.44|10.98|8.12|11.45|8.47|10.23|7.56|0
1670945100000|2022-12-13 15:25:00|10.95|8.09|10.73|7.93|11.02|8.15|10.46|7.73|0
1670945400000|2022-12-13 15:30:00|10.78|7.97|11.16|8.25|11.16|8.25|10.37|7.66|0
1670945700000|2022-12-13 15:35:00|11.17|8.26|9.82|7.26|11.17|8.26|9.82|7.26|0
1670946000000|2022-12-13 15:40:00|9.79|7.24|10.97|8.11|11|8.13|9.75|7.2|0
1670946300000|2022-12-13 15:45:00|11.02|8.15|10.58|7.82|11.39|8.42|10.58|7.82|0
1670946600000|2022-12-13 15:50:00|10.59|7.83|10.81|7.99|11.01|8.14|10.44|7.72|0
1670946900000|2022-12-13 15:55:00|10.76|7.96|10.23|8.43|10.85|8.57|9.95|7.83|0
1670947200000|2022-12-13 16:00:00|10.31|8.51|10.36|8.56|10.54|8.74|10.11|8.31|0
1670947500000|2022-12-13 16:05:00|10.33|8.53|10.26|8.46|10.47|8.67|10.02|8.22|0
1670947800000|2022-12-13 16:10:00|10.27|8.47|10.81|9.01|10.81|9.01|10.22|8.42|0
1670948100000|2022-12-13 16:15:00|10.75|8.95|10.48|8.68|10.78|8.98|10.47|8.67|0
1670948400000|2022-12-13 16:20:00|10.5|8.7|10.12|8.32|10.59|8.79|10.12|8.32|0
1670948700000|2022-12-13 16:25:00|10.13|8.33|10.31|8.51|10.33|8.53|9.96|8.16|0
1670949000000|2022-12-13 16:30:00|10.33|8.53|10.93|9.13|10.99|9.19|10.33|8.53|0
1670949300000|2022-12-13 16:35:00|10.92|9.12|10.65|8.85|10.97|9.17|10.57|8.77|0
1670949600000|2022-12-13 16:40:00|10.66|8.86|10.39|8.59|10.66|8.86|10.34|8.54|0
1670949900000|2022-12-13 16:45:00|10.4|8.6|9.45|7.65|10.42|8.62|9.27|7.47|0
1670950200000|2022-12-13 16:50:00|9.43|7.63|9.24|7.44|9.48|7.68|9.04|7.24|0
1670950500000|2022-12-13 16:55:00|9.21|7.41|9.43|7.63|9.43|7.63|9.03|7.23|0
1670950800000|2022-12-13 17:00:00|9.41|7.61|9.46|7.66|9.58|7.78|9.3|7.5|0
1670951100000|2022-12-13 17:05:00|9.47|7.67|9.38|7.58|9.67|7.87|9.38|7.58|0
1670951400000|2022-12-13 17:10:00|9.32|7.52|8.76|6.96|9.32|7.52|8.76|6.96|0
1670951700000|2022-12-13 17:15:00|8.73|6.93|8.79|6.99|9.21|7.41|8.67|6.87|0
1670952000000|2022-12-13 17:20:00|8.78|6.98|8.97|7.17|9.26|7.46|8.78|6.98|0
1670952300000|2022-12-13 17:25:00|8.96|7.16|8.91|7.11|9.17|7.37|8.85|7.05|0
1670952600000|2022-12-13 17:30:00|8.87|7.07|8.73|6.93|8.94|7.14|8.57|6.77|0
1670952900000|2022-12-13 17:35:00|8.72|6.92|9.11|7.31|9.11|7.31|8.64|6.84|0
1670953200000|2022-12-13 17:40:00|9.1|7.3|9.01|7.21|9.13|7.33|8.75|6.95|0
1670953500000|2022-12-13 17:45:00|9.02|7.22|8.47|6.67|9.14|7.34|8.47|6.67|0
1670953800000|2022-12-13 17:50:00|8.46|6.66|8.55|6.75|8.73|6.93|8.42|6.62|0
1670954100000|2022-12-13 17:55:00|8.49|6.69|8.77|6.97|8.85|7.05|8.49|6.69|0
1670954400000|2022-12-13 18:00:00|8.78|6.98|8.91|7.11|9.02|7.22|8.75|6.95|0
1670954700000|2022-12-13 18:05:00|8.93|7.13|8.76|6.96|9.03|7.23|8.7|6.9|0
1670955000000|2022-12-13 18:10:00|8.77|6.97|9.08|7.28|9.08|7.28|8.77|6.97|0
1670955300000|2022-12-13 18:15:00|9.09|7.29|9.45|7.65|9.53|7.73|9.04|7.24|0
1670955600000|2022-12-13 18:20:00|9.48|7.68|9.67|7.87|9.69|7.89|9.34|7.54|0
1670955900000|2022-12-13 18:25:00|9.68|7.88|9.61|7.81|9.71|7.91|9.48|7.68|0
1670956200000|2022-12-13 18:30:00|9.63|7.83|9.52|7.72|9.86|8.06|9.52|7.72|0
1670956500000|2022-12-13 18:35:00|9.51|7.71|9.57|7.77|9.66|7.86|9.4|7.6|0
1670956800000|2022-12-13 18:40:00|9.52|7.72|9.7|7.9|9.73|7.93|9.39|7.59|0
1670957100000|2022-12-13 18:45:00|9.72|7.92|9.37|7.57|9.75|7.95|9.31|7.51|0
1670957400000|2022-12-13 18:50:00|9.39|7.59|9.08|7.28|9.52|7.72|9.05|7.25|0
1670957700000|2022-12-13 18:55:00|9.1|7.3|9.5|7.7|9.56|7.76|9.08|7.28|0
1670958000000|2022-12-13 19:00:00|9.51|7.71|9.79|7.99|9.79|7.99|9.41|7.61|0
1670958300000|2022-12-13 19:05:00|9.76|7.96|9.43|7.63|9.78|7.98|9.38|7.58|0
1670958600000|2022-12-13 19:10:00|9.39|7.59|9.51|7.71|9.61|7.81|9.33|7.53|0
1670958900000|2022-12-13 19:15:00|9.5|7.7|9.45|7.65|9.62|7.82|9.37|7.57|0
1670959200000|2022-12-13 19:20:00|9.46|7.66|9.5|7.7|9.51|7.71|9.27|7.47|0
1670959500000|2022-12-13 19:25:00|9.48|7.68|9.62|7.82|9.63|7.83|9.46|7.66|0
1670959800000|2022-12-13 19:30:00|9.63|7.83|9.59|7.79|9.67|7.87|9.43|7.63|0
1670960100000|2022-12-13 19:35:00|9.6|7.8|9.88|8.08|9.9|8.1|9.58|7.78|0
1670960400000|2022-12-13 19:40:00|9.89|8.09|10.29|8.49|10.34|8.54|9.81|8.01|0
1670960700000|2022-12-13 19:45:00|10.32|8.52|10.13|8.33|10.35|8.55|10.13|8.33|0
1670961000000|2022-12-13 19:50:00|10.11|8.31|9.25|7.45|10.11|8.31|9.23|7.43|0
1670961300000|2022-12-13 19:55:00|9.24|7.44|9.34|7.54|9.37|7.57|9.13|7.33|0
1670961600000|2022-12-13 20:00:00|9.33|7.53|8.65|6.85|9.33|7.53|8.64|6.84|0
1670961900000|2022-12-13 20:05:00|8.68|6.88|8.88|7.08|8.89|7.09|8.58|6.78|0
1670962200000|2022-12-13 20:10:00|8.84|7.04|8.74|6.94|8.87|7.07|8.68|6.88|0
1670962500000|2022-12-13 20:15:00|8.73|6.93|9.19|7.39|9.28|7.48|8.7|6.9|0
1670962800000|2022-12-13 20:20:00|9.17|7.37|9.35|7.55|9.35|7.55|9.05|7.25|0
1670963100000|2022-12-13 20:25:00|9.32|7.52|9.37|7.57|9.4|7.6|9.14|7.34|0
1670963400000|2022-12-13 20:30:00|9.39|7.59|9.74|7.94|9.84|8.04|9.38|7.58|0
1670963700000|2022-12-13 20:35:00|9.7|7.9|9.31|7.51|9.78|7.98|9.24|7.44|0
1670964000000|2022-12-13 20:40:00|9.33|7.53|9.56|7.76|9.59|7.79|9.23|7.43|0
1670964300000|2022-12-13 20:45:00|9.55|7.75|9.49|7.69|9.85|8.05|9.49|7.69|0
1670964600000|2022-12-13 20:50:00|9.72|7.92|9.89|8.09|10|8.2|9.72|7.92|0
1670964900000|2022-12-13 20:55:00|9.88|8.08|9.4|7.6|9.88|8.08|9.36|7.56|0
1670965200000|2022-12-13 21:00:00|9.47|7.67|9.29|7.49|9.47|7.67|9.27|7.47|0
1670965500000|2022-12-13 21:05:00|9.32|7.52|9.57|7.77|9.61|7.81|9.32|7.52|0
1670965800000|2022-12-13 21:10:00|9.56|7.76|9.42|7.62|9.56|7.76|9.4|7.6|0
1670966100000|2022-12-13 21:15:00|9.46|7.66|9.53|7.53|9.66|7.66|9.46|7.53|0
1670966400000|2022-12-13 21:20:00|9.55|7.55|9.48|7.48|9.55|7.55|9.47|7.47|0
1670966700000|2022-12-13 21:25:00|9.49|7.49|9.51|7.51|9.51|7.51|9.43|7.43|0
1670967000000|2022-12-13 21:30:00|9.5|7.5|9.53|7.53|9.56|7.56|9.48|7.48|0
1670967300000|2022-12-13 21:35:00|9.55|7.55|9.57|7.57|9.57|7.57|9.52|7.52|0
1670967600000|2022-12-13 21:40:00|9.56|7.56|9.64|7.64|9.66|7.66|9.53|7.53|0
1670967900000|2022-12-13 21:45:00|9.62|7.62|9.56|7.56|9.64|7.64|9.53|7.53|0
1670968200000|2022-12-13 21:50:00|9.53|7.53|9.5|7.5|9.56|7.56|9.49|7.49|0
1670968500000|2022-12-13 21:55:00|9.49|7.49|9.47|7.47|9.52|7.52|9.46|7.46|0
1670968800000|2022-12-13 22:00:00|9.49|7.49|9.51|7.51|9.51|7.51|9.49|7.49|0
1670969100000|2022-12-13 22:05:00|9.5|7.5|9.49|7.49|9.51|7.51|9.49|7.49|0
1670969400000|2022-12-13 22:10:00|9.5|7.5|9.49|7.49|9.5|7.5|9.49|7.49|0
1670969700000|2022-12-13 22:15:00|9.5|7.5|9.5|7.5|9.5|7.5|9.5|7.5|0
1670970000000|2022-12-13 22:20:00|9.49|7.49|9.47|7.47|9.49|7.49|9.46|7.46|0
1670970300000|2022-12-13 22:25:00|9.48|7.48|9.48|7.48|9.5|7.5|9.47|7.47|0
1670970600000|2022-12-13 22:30:00|9.49|7.49|9.48|7.48|9.5|7.5|9.47|7.47|0
1670970900000|2022-12-13 22:35:00|9.46|7.46|9.47|7.47|9.47|7.47|9.46|7.46|0
1670971200000|2022-12-13 22:40:00|9.48|7.48|9.48|7.48|9.48|7.48|9.47|7.47|0
1670971500000|2022-12-13 22:45:00|9.46|7.46|9.47|7.47|9.48|7.48|9.46|7.46|0
1670971800000|2022-12-13 22:50:00|9.48|7.48|9.48|7.48|9.49|7.49|9.47|7.47|0
1670972100000|2022-12-13 22:55:00|9.47|7.47|9.48|7.48|9.48|7.48|9.47|7.47|0
1670972400000|2022-12-13 23:00:00|9.49|7.49|9.63|7.63|9.66|7.66|9.49|7.49|0
1670972700000|2022-12-13 23:05:00|9.64|7.64|9.72|7.72|9.72|7.72|9.63|7.63|0
1670973000000|2022-12-13 23:10:00|9.7|7.7|9.58|7.58|9.73|7.73|9.57|7.57|0
1670973300000|2022-12-13 23:15:00|9.57|7.57|9.58|7.58|9.63|7.63|9.56|7.56|0
1670973600000|2022-12-13 23:20:00|9.57|7.57|9.56|7.56|9.6|7.6|9.52|7.52|0
1670973900000|2022-12-13 23:25:00|9.57|7.57|9.55|7.55|9.63|7.63|9.54|7.54|0
1670974200000|2022-12-13 23:30:00|9.57|7.57|9.6|7.6|9.62|7.62|9.55|7.55|0
1670974500000|2022-12-13 23:35:00|9.59|7.59|9.56|7.56|9.63|7.63|9.55|7.55|0
1670974800000|2022-12-13 23:40:00|9.55|7.55|9.58|7.58|9.58|7.58|9.52|7.52|0
1670975100000|2022-12-13 23:45:00|9.57|7.57|9.54|7.54|9.6|7.6|9.5|7.5|0
1670975400000|2022-12-13 23:50:00|9.53|7.53|9.59|7.59|9.61|7.61|9.53|7.53|0
1670975700000|2022-12-13 23:55:00|9.6|7.6|9.54|7.54|9.6|7.6|9.52|7.52|0
1670976000000|2022-12-14 00:00:00|9.53|7.53|9.51|7.51|9.58|7.58|9.48|7.48|0
1670976300000|2022-12-14 00:05:00|9.52|7.52|9.55|7.55|9.57|7.57|9.5|7.5|0
1670976600000|2022-12-14 00:10:00|9.57|7.57|9.61|7.61|9.65|7.65|9.54|7.54|0
1670976900000|2022-12-14 00:15:00|9.6|7.6|9.62|7.62|9.63|7.63|9.57|7.57|0
1670977200000|2022-12-14 00:20:00|9.61|7.61|9.53|7.53|9.62|7.62|9.53|7.53|0
1670977500000|2022-12-14 00:25:00|9.52|7.52|9.44|7.44|9.54|7.54|9.38|7.38|0
1670977800000|2022-12-14 00:30:00|9.43|7.43|9.46|7.46|9.5|7.5|9.42|7.42|0
1670978100000|2022-12-14 00:35:00|9.47|7.47|9.52|7.52|9.53|7.53|9.46|7.46|0
1670978400000|2022-12-14 00:40:00|9.51|7.51|9.75|7.75|9.76|7.76|9.48|7.48|0
1670978700000|2022-12-14 00:45:00|9.74|7.74|9.75|7.75|9.78|7.78|9.69|7.69|0
1670979000000|2022-12-14 00:50:00|9.76|7.76|9.82|7.82|9.84|7.84|9.74|7.74|0
1670979300000|2022-12-14 00:55:00|9.83|7.83|9.88|7.88|9.91|7.91|9.81|7.81|0
1670979600000|2022-12-14 01:00:00|9.87|7.87|9.85|7.85|9.95|7.95|9.84|7.84|0
1670979900000|2022-12-14 01:05:00|9.86|7.86|9.85|7.85|9.88|7.88|9.79|7.79|0
1670980200000|2022-12-14 01:10:00|9.86|7.86|9.92|7.92|9.92|7.92|9.85|7.85|0
1670980500000|2022-12-14 01:15:00|9.91|7.91|9.88|7.88|9.95|7.95|9.86|7.86|0
1670980800000|2022-12-14 01:20:00|9.89|7.89|9.92|7.92|9.95|7.95|9.85|7.85|0
1670981100000|2022-12-14 01:25:00|9.93|7.93|9.92|7.92|9.96|7.96|9.89|7.89|0
1670981400000|2022-12-14 01:30:00|9.93|7.93|9.93|7.93|9.98|7.98|9.9|7.9|0
1670981700000|2022-12-14 01:35:00|9.94|7.94|9.97|7.97|9.99|7.99|9.93|7.93|0
1670982000000|2022-12-14 01:40:00|9.98|7.98|9.93|7.93|9.99|7.99|9.92|7.92|0
1670982300000|2022-12-14 01:45:00|9.94|7.94|10.02|8.02|10.02|8.02|9.94|7.94|0
1670982600000|2022-12-14 01:50:00|10.01|8.01|10.03|8.03|10.04|8.04|10|8|0
1670982900000|2022-12-14 01:55:00|10.04|8.04|10.03|8.03|10.07|8.07|10.01|8.01|0
1670983200000|2022-12-14 02:00:00|10.04|8.04|10.01|8.01|10.06|8.06|9.99|7.99|0
1670983500000|2022-12-14 02:05:00|10.03|8.03|10|8|10.1|8.1|10|8|0
1670983800000|2022-12-14 02:10:00|10.01|8.01|9.97|7.97|10.03|8.03|9.95|7.95|0
1670984100000|2022-12-14 02:15:00|9.95|7.95|9.85|7.85|9.97|7.97|9.83|7.83|0
1670984400000|2022-12-14 02:20:00|9.86|7.86|9.9|7.9|9.91|7.91|9.86|7.86|0
1670984700000|2022-12-14 02:25:00|9.89|7.89|9.88|7.88|9.91|7.91|9.87|7.87|0
1670985000000|2022-12-14 02:30:00|9.89|7.89|9.89|7.89|9.93|7.93|9.87|7.87|0
1670985300000|2022-12-14 02:35:00|9.9|7.9|9.9|7.9|9.92|7.92|9.87|7.87|0
1670985600000|2022-12-14 02:40:00|9.89|7.89|9.87|7.87|9.89|7.89|9.84|7.84|0
1670985900000|2022-12-14 02:45:00|9.88|7.88|9.9|7.9|9.9|7.9|9.86|7.86|0
1670986200000|2022-12-14 02:50:00|9.89|7.89|9.89|7.89|9.93|7.93|9.87|7.87|0
1670986500000|2022-12-14 02:55:00|9.88|7.88|9.89|7.89|9.93|7.93|9.85|7.85|0
1670986800000|2022-12-14 03:00:00|9.9|7.9|9.96|7.96|9.97|7.97|9.89|7.89|0
1670987100000|2022-12-14 03:05:00|9.97|7.97|9.95|7.95|10|8|9.93|7.93|0
1670987400000|2022-12-14 03:10:00|9.96|7.96|9.96|7.96|9.97|7.97|9.94|7.94|0
1670987700000|2022-12-14 03:15:00|9.97|7.97|10.02|8.02|10.03|8.03|9.96|7.96|0
1670988000000|2022-12-14 03:20:00|10.03|8.03|10.04|8.04|10.04|8.04|10.02|8.02|0
1670988300000|2022-12-14 03:25:00|10.03|8.03|10.03|8.03|10.04|8.04|10.01|8.01|0
1670988600000|2022-12-14 03:30:00|10.04|8.04|10.1|8.1|10.14|8.14|10.03|8.03|0
1670988900000|2022-12-14 03:35:00|10.11|8.11|10.19|8.19|10.22|8.22|10.11|8.11|0
1670989200000|2022-12-14 03:40:00|10.18|8.18|10.31|8.31|10.32|8.32|10.18|8.18|0
1670989500000|2022-12-14 03:45:00|10.3|8.3|10.3|8.3|10.32|8.32|10.28|8.28|0
1670989800000|2022-12-14 03:50:00|10.31|8.31|10.23|8.23|10.31|8.31|10.23|8.23|0
1670990100000|2022-12-14 03:55:00|10.25|8.25|10.17|8.17|10.25|8.25|10.15|8.15|0
1670990400000|2022-12-14 04:00:00|10.18|8.18|10.16|8.16|10.19|8.19|10.14|8.14|0
1670990700000|2022-12-14 04:05:00|10.15|8.15|10.09|8.09|10.16|8.16|10.09|8.09|0
1670991000000|2022-12-14 04:10:00|10.08|8.08|10.16|8.16|10.17|8.17|10.08|8.08|0
1670991300000|2022-12-14 04:15:00|10.17|8.17|10.11|8.11|10.17|8.17|10.1|8.1|0
1670991600000|2022-12-14 04:20:00|10.1|8.1|10.05|8.05|10.11|8.11|10.04|8.04|0
1670991900000|2022-12-14 04:25:00|10.04|8.04|10.06|8.06|10.07|8.07|10.04|8.04|0
1670992200000|2022-12-14 04:30:00|10.07|8.07|10.06|8.06|10.08|8.08|10.03|8.03|0
1670992500000|2022-12-14 04:35:00|10.07|8.07|10.05|8.05|10.07|8.07|10.05|8.05|0
1670992800000|2022-12-14 04:40:00|10.06|8.06|10.06|8.06|10.07|8.07|10.05|8.05|0
1670993100000|2022-12-14 04:45:00|10.07|8.07|10.05|8.05|10.08|8.08|10.04|8.04|0
1670993400000|2022-12-14 04:50:00|10.04|8.04|10.07|8.07|10.07|8.07|10.04|8.04|0
1670993700000|2022-12-14 04:55:00|10.06|8.06|10.08|8.08|10.1|8.1|10.06|8.06|0
1670994000000|2022-12-14 05:00:00|10.07|8.07|10.08|8.08|10.1|8.1|10.07|8.07|0
1670994300000|2022-12-14 05:05:00|10.07|8.07|10.14|8.14|10.14|8.14|10.06|8.06|0
1670994600000|2022-12-14 05:10:00|10.15|8.15|10.15|8.15|10.19|8.19|10.13|8.13|0
1670994900000|2022-12-14 05:15:00|10.14|8.14|10.18|8.18|10.2|8.2|10.14|8.14|0
1670995200000|2022-12-14 05:20:00|10.17|8.17|10.19|8.19|10.21|8.21|10.15|8.15|0
1670995500000|2022-12-14 05:25:00|10.2|8.2|10.17|8.17|10.2|8.2|10.13|8.13|0
1670995800000|2022-12-14 05:30:00|10.16|8.16|10.06|8.06|10.17|8.17|10.04|8.04|0
1670996100000|2022-12-14 05:35:00|10.07|8.07|10.08|8.08|10.09|8.09|10.04|8.04|0
1670996400000|2022-12-14 05:40:00|10.09|8.09|10.12|8.12|10.13|8.13|10.07|8.07|0
1670996700000|2022-12-14 05:45:00|10.1|8.1|10.07|8.07|10.1|8.1|10.05|8.05|0
1670997000000|2022-12-14 05:50:00|10.06|8.06|10.15|8.15|10.15|8.15|10.06|8.06|0
1670997300000|2022-12-14 05:55:00|10.14|8.14|10.09|8.09|10.16|8.16|10.08|8.08|0
1670997600000|2022-12-14 06:00:00|10.07|8.07|10.16|8.16|10.16|8.16|10.07|8.07|0
1670997900000|2022-12-14 06:05:00|10.15|8.15|10.17|8.17|10.22|8.22|10.15|8.15|0
1670998200000|2022-12-14 06:10:00|10.19|8.19|10.19|8.19|10.2|8.2|10.16|8.16|0
1670998500000|2022-12-14 06:15:00|10.17|8.17|10.06|8.06|10.19|8.19|10|8|0
1670998800000|2022-12-14 06:20:00|10.05|8.05|10.08|8.08|10.09|8.09|10|8|0
1670999100000|2022-12-14 06:25:00|10.06|8.06|10.02|8.02|10.09|8.09|10|8|0
1670999400000|2022-12-14 06:30:00|10.01|8.01|10.06|8.06|10.17|8.17|10.01|8.01|0
1670999700000|2022-12-14 06:35:00|10.07|8.07|10.05|8.05|10.09|8.09|10.04|8.04|0
1671000000000|2022-12-14 06:40:00|10.04|8.04|10|8|10.09|8.09|10|8|0
1671000300000|2022-12-14 06:45:00|10.01|8.01|10.06|8.06|10.12|8.12|10.01|8.01|0
1671000600000|2022-12-14 06:50:00|10.05|8.05|10.01|8.01|10.08|8.08|10|8|0
1671000900000|2022-12-14 06:55:00|10.02|8.02|10.07|8.07|10.08|8.08|10.01|8.01|0
1671001200000|2022-12-14 07:00:00|10.04|8.04|10.01|8.01|10.07|8.07|10|8|0
1671001500000|2022-12-14 07:05:00|10|8|9.92|7.92|10|8|9.9|7.9|0
1671001800000|2022-12-14 07:10:00|9.94|7.94|9.98|7.98|10|8|9.9|7.9|0
1671002100000|2022-12-14 07:15:00|9.96|7.96|9.91|7.91|10|8|9.9|7.9|0
1671002400000|2022-12-14 07:20:00|9.95|7.95|9.96|7.96|10.02|8.02|9.94|7.94|0
1671002700000|2022-12-14 07:25:00|9.95|7.95|9.89|7.89|9.95|7.95|9.88|7.88|0
1671003000000|2022-12-14 07:30:00|9.88|7.88|9.84|7.84|9.91|7.91|9.81|7.81|0
1671003300000|2022-12-14 07:35:00|9.85|7.85|9.81|7.81|9.89|7.89|9.77|7.77|0
1671003600000|2022-12-14 07:40:00|9.79|7.79|9.71|7.71|9.79|7.79|9.71|7.71|0
1671003900000|2022-12-14 07:45:00|9.7|7.7|9.7|7.7|9.74|7.74|9.65|7.65|0
1671004200000|2022-12-14 07:50:00|9.71|7.71|9.69|7.69|9.73|7.73|9.65|7.65|0
1671004500000|2022-12-14 07:55:00|9.68|7.68|9.6|7.6|9.69|7.69|9.6|7.6|0
1671004800000|2022-12-14 08:00:00|9.63|7.63|9.68|7.68|9.8|7.8|9.54|7.54|0
1671005100000|2022-12-14 08:05:00|9.59|7.79|9.54|7.74|9.59|7.79|9.44|7.64|0
1671005400000|2022-12-14 08:10:00|9.55|7.75|9.59|7.79|9.63|7.83|9.49|7.69|0
1671005700000|2022-12-14 08:15:00|9.57|7.77|9.52|7.72|9.66|7.86|9.48|7.68|0
1671006000000|2022-12-14 08:20:00|9.51|7.71|9.49|7.69|9.57|7.77|9.45|7.65|0
1671006300000|2022-12-14 08:25:00|9.46|7.66|9.41|7.61|9.54|7.74|9.36|7.56|0
1671006600000|2022-12-14 08:30:00|9.42|7.62|9.46|7.66|9.53|7.73|9.41|7.61|0
1671006900000|2022-12-14 08:35:00|9.47|7.67|9.48|7.68|9.5|7.7|9.42|7.62|0
1671007200000|2022-12-14 08:40:00|9.47|7.67|9.48|7.68|9.49|7.69|9.41|7.61|0
1671007500000|2022-12-14 08:45:00|9.49|7.69|9.57|7.77|9.6|7.8|9.48|7.68|0
1671007800000|2022-12-14 08:50:00|9.56|7.76|9.58|7.78|9.59|7.79|9.5|7.7|0
1671008100000|2022-12-14 08:55:00|9.57|7.77|9.56|7.76|9.59|7.79|9.56|7.76|0
1671008400000|2022-12-14 09:00:00|9.55|7.75|9.51|7.71|9.59|7.79|9.42|7.62|0
1671008700000|2022-12-14 09:05:00|9.52|7.72|9.43|7.63|9.55|7.75|9.41|7.61|0
1671009000000|2022-12-14 09:10:00|9.42|7.62|9.27|7.47|9.46|7.66|9.27|7.47|0
1671009300000|2022-12-14 09:15:00|9.26|7.46|9.27|7.47|9.33|7.53|9.22|7.42|0
1671009600000|2022-12-14 09:20:00|9.28|7.48|9.34|7.54|9.35|7.55|9.17|7.37|0
1671009900000|2022-12-14 09:25:00|9.35|7.55|9.4|7.6|9.4|7.6|9.25|7.45|0
1671010200000|2022-12-14 09:30:00|9.38|7.58|9.26|7.46|9.38|7.58|9.26|7.46|0
1671010500000|2022-12-14 09:35:00|9.25|7.45|9.21|7.41|9.36|7.56|9.19|7.39|0
1671010800000|2022-12-14 09:40:00|9.2|7.4|9.31|7.51|9.37|7.57|9.2|7.4|0
1671011100000|2022-12-14 09:45:00|9.3|7.5|9.22|7.42|9.33|7.53|9.21|7.41|0
1671011400000|2022-12-14 09:50:00|9.21|7.41|9.3|7.5|9.3|7.5|9.15|7.35|0
1671011700000|2022-12-14 09:55:00|9.29|7.49|9.38|7.58|9.42|7.62|9.27|7.47|0
1671012000000|2022-12-14 10:00:00|9.37|7.57|9.3|7.5|9.46|7.66|9.3|7.5|0
1671012300000|2022-12-14 10:05:00|9.29|7.49|9.35|7.55|9.36|7.56|9.29|7.49|0
1671012600000|2022-12-14 10:10:00|9.34|7.54|9.43|7.63|9.44|7.64|9.29|7.49|0
1671012900000|2022-12-14 10:15:00|9.44|7.64|9.4|7.6|9.46|7.66|9.32|7.52|0
1671013200000|2022-12-14 10:20:00|9.39|7.59|9.41|7.61|9.46|7.66|9.39|7.59|0
1671013500000|2022-12-14 10:25:00|9.4|7.6|9.54|7.74|9.57|7.77|9.4|7.6|0
1671013800000|2022-12-14 10:30:00|9.53|7.73|9.5|7.7|9.55|7.75|9.47|7.67|0
1671014100000|2022-12-14 10:35:00|9.49|7.69|9.47|7.67|9.5|7.7|9.38|7.58|0
1671014400000|2022-12-14 10:40:00|9.48|7.68|9.33|7.53|9.48|7.68|9.32|7.52|0
1671014700000|2022-12-14 10:45:00|9.32|7.52|9.29|7.49|9.35|7.55|9.29|7.49|0
1671015000000|2022-12-14 10:50:00|9.28|7.48|9.32|7.52|9.33|7.53|9.26|7.46|0
1671015300000|2022-12-14 10:55:00|9.33|7.53|9.35|7.55|9.39|7.59|9.31|7.51|0
1671015600000|2022-12-14 11:00:00|9.34|7.54|9.33|7.53|9.35|7.55|9.25|7.45|0
1671015900000|2022-12-14 11:05:00|9.34|7.54|9.19|7.39|9.34|7.54|9.19|7.39|0
1671016200000|2022-12-14 11:10:00|9.18|7.38|9.04|7.24|9.19|7.39|9.01|7.21|0
1671016500000|2022-12-14 11:15:00|9.05|7.25|9.04|7.24|9.07|7.27|8.98|7.18|0
1671016800000|2022-12-14 11:20:00|9.02|7.22|9.06|7.26|9.09|7.29|8.95|7.15|0
1671017100000|2022-12-14 11:25:00|9.05|7.25|9.14|7.34|9.15|7.35|9.05|7.25|0
1671017400000|2022-12-14 11:30:00|9.13|7.33|9.04|7.24|9.17|7.37|9.04|7.24|0
1671017700000|2022-12-14 11:35:00|9.03|7.23|9.05|7.25|9.07|7.27|8.96|7.16|0
1671018000000|2022-12-14 11:40:00|9.06|7.26|9.16|7.36|9.2|7.4|9.04|7.24|0
1671018300000|2022-12-14 11:45:00|9.18|7.38|9.16|7.36|9.23|7.43|9.14|7.34|0
1671018600000|2022-12-14 11:50:00|9.17|7.37|9.34|7.54|9.34|7.54|9.16|7.36|0
1671018900000|2022-12-14 11:55:00|9.35|7.55|9.38|7.58|9.39|7.59|9.26|7.46|0
1671019200000|2022-12-14 12:00:00|9.39|7.59|9.39|7.59|9.41|7.61|9.3|7.5|0
1671019500000|2022-12-14 12:05:00|9.41|7.61|9.52|7.72|9.52|7.72|9.39|7.59|0
1671019800000|2022-12-14 12:10:00|9.53|7.73|9.65|7.85|9.65|7.85|9.52|7.72|0
1671020100000|2022-12-14 12:15:00|9.64|7.84|9.71|7.91|9.72|7.92|9.64|7.84|0
1671020400000|2022-12-14 12:20:00|9.69|7.89|9.61|7.81|9.69|7.89|9.59|7.79|0
1671020700000|2022-12-14 12:25:00|9.62|7.82|9.54|7.74|9.63|7.83|9.53|7.73|0
1671021000000|2022-12-14 12:30:00|9.53|7.73|9.45|7.65|9.55|7.75|9.44|7.64|0
1671021300000|2022-12-14 12:35:00|9.44|7.64|9.37|7.57|9.47|7.67|9.37|7.57|0
1671021600000|2022-12-14 12:40:00|9.38|7.58|9.24|7.44|9.38|7.58|9.23|7.43|0
1671021900000|2022-12-14 12:45:00|9.23|7.43|9.13|7.33|9.23|7.43|9.12|7.32|0
1671022200000|2022-12-14 12:50:00|9.12|7.32|9.05|7.25|9.14|7.34|9.02|7.22|0
1671022500000|2022-12-14 12:55:00|9.06|7.26|9.09|7.29|9.12|7.32|9.01|7.21|0
1671022800000|2022-12-14 13:00:00|9.11|7.31|9.03|7.23|9.14|7.34|9.03|7.23|0
1671023100000|2022-12-14 13:05:00|9.04|7.24|9.05|7.25|9.1|7.3|9.01|7.21|0
1671023400000|2022-12-14 13:10:00|9.04|7.24|8.92|7.12|9.06|7.26|8.92|7.12|0
1671023700000|2022-12-14 13:15:00|8.9|7.1|9.02|7.22|9.03|7.23|8.87|7.07|0
1671024000000|2022-12-14 13:20:00|9.03|7.23|9.06|7.26|9.12|7.32|8.98|7.18|0
1671024300000|2022-12-14 13:25:00|9.07|7.27|9.11|7.31|9.11|7.31|9|7.2|0
1671024600000|2022-12-14 13:30:00|9.01|7.21|9.14|7.34|9.15|7.35|9.01|7.21|0
1671024900000|2022-12-14 13:35:00|9.15|7.35|8.7|6.9|9.18|7.38|8.7|6.9|0
1671025200000|2022-12-14 13:40:00|8.69|6.89|8.63|6.83|8.79|6.99|8.59|6.79|0
1671025500000|2022-12-14 13:45:00|8.64|6.84|8.66|6.86|8.67|6.87|8.58|6.78|0
1671025800000|2022-12-14 13:50:00|8.64|6.84|8.68|6.88|8.71|6.91|8.58|6.78|0
1671026100000|2022-12-14 13:55:00|8.69|6.89|8.68|6.88|8.69|6.89|8.63|6.83|0
1671026400000|2022-12-14 14:00:00|8.69|6.89|8.54|6.74|8.71|6.91|8.54|6.74|0
1671026700000|2022-12-14 14:05:00|8.53|6.73|8.65|6.85|8.65|6.85|8.52|6.72|0
1671027000000|2022-12-14 14:10:00|8.64|6.84|8.79|6.99|8.79|6.99|8.62|6.82|0
1671027300000|2022-12-14 14:15:00|8.76|6.96|8.72|6.92|8.81|7.01|8.72|6.92|0
1671027600000|2022-12-14 14:20:00|8.7|6.9|8.63|6.83|8.72|6.92|8.62|6.82|0
1671027900000|2022-12-14 14:25:00|8.61|6.81|8.58|6.78|8.67|6.87|8.48|6.68|0
1671028200000|2022-12-14 14:30:00|8.64|6.84|9.17|7.37|9.17|7.37|8.64|6.84|0
1671028500000|2022-12-14 14:35:00|9.19|7.39|9.23|7.43|9.36|7.56|9.02|7.22|0
1671028800000|2022-12-14 14:40:00|9.22|7.42|8.72|6.92|9.36|7.56|8.65|6.85|0
1671029100000|2022-12-14 14:45:00|8.73|6.93|8.64|6.84|8.83|7.03|8.46|6.66|0
1671029400000|2022-12-14 14:50:00|8.65|6.85|8.97|7.17|8.99|7.19|8.65|6.85|0
1671029700000|2022-12-14 14:55:00|8.94|7.14|8.99|7.19|9.05|7.25|8.85|7.05|0
1671030000000|2022-12-14 15:00:00|9.05|7.25|9.06|7.26|9.11|7.31|8.86|7.06|0
1671030300000|2022-12-14 15:05:00|9.07|7.27|9.1|7.3|9.18|7.38|9|7.2|0
1671030600000|2022-12-14 15:10:00|9.07|7.27|9.2|7.4|9.22|7.42|9.07|7.27|0
1671030900000|2022-12-14 15:15:00|9.18|7.38|8.88|7.08|9.21|7.41|8.75|6.95|0
1671031200000|2022-12-14 15:20:00|8.87|7.07|8.67|6.87|8.91|7.11|8.64|6.84|0
1671031500000|2022-12-14 15:25:00|8.68|6.88|8.78|6.98|8.87|7.07|8.68|6.88|0
1671031800000|2022-12-14 15:30:00|8.79|6.99|8.7|6.9|8.79|6.99|8.54|6.74|0
1671032100000|2022-12-14 15:35:00|8.69|6.89|8.63|6.83|8.73|6.93|8.54|6.74|0
1671032400000|2022-12-14 15:40:00|8.62|6.82|8.84|7.04|8.93|7.13|8.6|6.8|0
1671032700000|2022-12-14 15:45:00|8.83|7.03|8.87|7.07|8.89|7.09|8.78|6.98|0
1671033000000|2022-12-14 15:50:00|8.88|7.08|8.81|7.01|8.95|7.15|8.74|6.94|0
1671033300000|2022-12-14 15:55:00|8.82|7.02|8.85|7.05|8.86|7.06|8.7|6.9|0
1671033600000|2022-12-14 16:00:00|8.86|7.06|9.04|7.24|9.14|7.34|8.84|7.04|0
1671033900000|2022-12-14 16:05:00|9.02|7.22|8.81|7.01|9.02|7.22|8.78|6.98|0
1671034200000|2022-12-14 16:10:00|8.78|6.98|8.91|7.11|8.92|7.12|8.75|6.95|0
1671034500000|2022-12-14 16:15:00|8.9|7.1|9.51|7.71|9.51|7.71|8.78|6.98|0
1671034800000|2022-12-14 16:20:00|9.48|7.68|9.54|7.74|9.58|7.78|9.39|7.59|0
1671035100000|2022-12-14 16:25:00|9.55|7.75|9.7|7.9|9.72|7.92|9.47|7.67|0
1671035400000|2022-12-14 16:30:00|9.67|7.87|9.63|7.83|9.71|7.91|9.59|7.79|0
1671035700000|2022-12-14 16:35:00|9.62|7.82|9.68|7.88|9.72|7.92|9.55|7.75|0
1671036000000|2022-12-14 16:40:00|9.69|7.89|9.63|7.83|9.77|7.97|9.62|7.82|0
1671036300000|2022-12-14 16:45:00|9.65|7.85|9.5|7.7|9.65|7.85|9.48|7.68|0
1671036600000|2022-12-14 16:50:00|9.52|7.72|9.28|7.68|9.56|7.76|9.22|7.56|0
1671036900000|2022-12-14 16:55:00|9.29|7.69|9.23|7.63|9.33|7.73|9.21|7.61|0
1671037200000|2022-12-14 17:00:00|9.24|7.64|9.17|7.57|9.25|7.65|9.14|7.54|0
1671037500000|2022-12-14 17:05:00|9.16|7.56|9.27|7.67|9.3|7.7|9.15|7.55|0
1671037800000|2022-12-14 17:10:00|9.25|7.65|9.19|7.59|9.29|7.69|9.1|7.5|0
1671038100000|2022-12-14 17:15:00|9.18|7.58|9.19|7.59|9.23|7.63|9.07|7.47|0
1671038400000|2022-12-14 17:20:00|9.18|7.58|9.17|7.57|9.25|7.65|9.11|7.51|0
1671038700000|2022-12-14 17:25:00|9.18|7.58|9.07|7.47|9.23|7.63|8.99|7.39|0
1671039000000|2022-12-14 17:30:00|9.06|7.46|9.04|7.44|9.15|7.55|9.01|7.41|0
1671039300000|2022-12-14 17:35:00|9.07|7.47|9.18|7.58|9.19|7.59|8.98|7.38|0
1671039600000|2022-12-14 17:40:00|9.17|7.57|9.18|7.58|9.21|7.61|9.09|7.49|0
1671039900000|2022-12-14 17:45:00|9.17|7.57|9.12|7.52|9.17|7.57|9.09|7.49|0
1671040200000|2022-12-14 17:50:00|9.1|7.5|9|7.4|9.12|7.52|8.97|7.37|0
1671040500000|2022-12-14 17:55:00|9.01|7.41|9.1|7.5|9.2|7.6|9|7.4|0
1671040800000|2022-12-14 18:00:00|9.11|7.51|9.33|7.73|9.33|7.73|9.09|7.49|0
1671041100000|2022-12-14 18:05:00|9.34|7.74|9.39|7.79|9.42|7.82|9.34|7.74|0
1671041400000|2022-12-14 18:10:00|9.38|7.78|9.29|7.69|9.46|7.86|9.29|7.69|0
1671041700000|2022-12-14 18:15:00|9.31|7.71|9.21|7.61|9.34|7.74|9.14|7.54|0
1671042000000|2022-12-14 18:20:00|9.22|7.62|9.29|7.69|9.38|7.78|9.22|7.62|0
1671042300000|2022-12-14 18:25:00|9.28|7.68|9.35|7.75|9.41|7.81|9.25|7.65|0
1671042600000|2022-12-14 18:30:00|9.34|7.74|9.54|7.94|9.57|7.97|9.34|7.74|0
1671042900000|2022-12-14 18:35:00|9.55|7.95|9.9|8.3|9.91|8.31|9.53|7.93|0
1671043200000|2022-12-14 18:40:00|9.92|8.32|9.88|8.28|9.94|8.34|9.77|8.17|0
1671043500000|2022-12-14 18:45:00|9.85|8.25|9.7|8.1|9.89|8.29|9.7|8.1|0
1671043800000|2022-12-14 18:50:00|9.72|8.12|9.73|8.13|9.75|8.15|9.57|7.97|0
1671044100000|2022-12-14 18:55:00|9.72|8.12|9.71|8.11|9.97|8.37|9.71|8.11|0
1671044400000|2022-12-14 19:00:00|8.83|7.23|7.27|5.67|8.92|7.32|7.08|5.48|0
1671044700000|2022-12-14 19:05:00|7.08|5.48|6.58|4.98|7.24|5.64|6.39|4.79|0
1671045000000|2022-12-14 19:10:00|6.63|5.03|8.11|6.51|8.37|6.77|6.39|4.79|0
1671045300000|2022-12-14 19:15:00|7.99|6.39|8.15|6.55|8.26|6.66|7.93|6.33|0
1671045600000|2022-12-14 19:20:00|8.13|6.53|7.96|6.36|8.24|6.64|7.88|6.28|0
1671045900000|2022-12-14 19:25:00|7.98|6.38|8.06|6.46|8.28|6.68|7.91|6.31|0
1671046200000|2022-12-14 19:30:00|8.05|6.45|6.77|5.17|8.16|6.56|6.64|5.04|0
1671046500000|2022-12-14 19:35:00|6.65|5.05|7.32|5.72|7.42|5.82|6.65|5.05|0
1671046800000|2022-12-14 19:40:00|7.31|5.71|7.74|6.14|8.18|6.58|6.99|5.39|0
1671047100000|2022-12-14 19:45:00|7.83|6.23|7.25|5.65|7.83|6.23|6.7|5.1|0
1671047400000|2022-12-14 19:50:00|7.26|5.66|6.86|5.26|7.47|5.87|6.52|4.92|0
1671047700000|2022-12-14 19:55:00|6.87|5.27|7.03|5.43|7.12|5.52|6.71|5.11|0
1671048000000|2022-12-14 20:00:00|7|5.4|7.54|5.94|7.61|6.01|6.72|5.12|0
1671048300000|2022-12-14 20:05:00|7.52|5.92|7.42|5.82|7.55|5.95|7.12|5.52|0
1671048600000|2022-12-14 20:10:00|7.41|5.81|8.21|6.61|8.65|7.05|7.41|5.81|0
1671048900000|2022-12-14 20:15:00|8.3|6.7|7.8|6.2|8.3|6.7|7.4|5.8|0
1671049200000|2022-12-14 20:20:00|7.76|6.16|7.27|5.67|7.87|6.27|6.94|5.34|0
1671049500000|2022-12-14 20:25:00|7.28|5.68|6.42|4.82|7.31|5.71|6.42|4.82|0
1671049800000|2022-12-14 20:30:00|6.38|4.78|6.65|5.05|6.78|5.18|6.16|4.56|0
1671050100000|2022-12-14 20:35:00|6.63|5.03|7.09|5.49|7.21|5.61|6.47|4.87|0
1671050400000|2022-12-14 20:40:00|7.08|5.48|7.42|5.82|7.42|5.82|7|5.4|0
1671050700000|2022-12-14 20:45:00|7.37|5.77|7.39|5.79|7.47|5.87|7.09|5.49|0
1671051000000|2022-12-14 20:50:00|7.4|5.8|7.47|5.87|7.74|6.14|6.96|5.36|0
1671051300000|2022-12-14 20:55:00|7.43|5.83|7.1|5.5|7.43|5.83|7.1|5.5|0
1671051600000|2022-12-14 21:00:00|7.07|5.47|7.23|5.63|7.23|5.63|7.02|5.42|0
1671051900000|2022-12-14 21:05:00|7.24|5.64|7.49|5.89|7.51|5.91|7.24|5.64|0
1671052200000|2022-12-14 21:10:00|7.51|5.91|7.42|5.82|7.52|5.92|7.36|5.76|0
1671052500000|2022-12-14 21:15:00|7.6|5.6|7.65|5.65|7.65|5.65|7.59|5.59|0
1671052800000|2022-12-14 21:20:00|7.66|5.66|7.65|5.65|7.69|5.69|7.64|5.64|0
1671053100000|2022-12-14 21:25:00|7.66|5.66|7.61|5.61|7.69|5.69|7.61|5.61|0
1671053400000|2022-12-14 21:30:00|7.62|5.62|7.62|5.62|7.67|5.67|7.6|5.6|0
1671053700000|2022-12-14 21:35:00|7.61|5.61|7.57|5.57|7.63|5.63|7.57|5.57|0
1671054000000|2022-12-14 21:40:00|7.56|5.56|7.64|5.64|7.69|5.69|7.56|5.56|0
1671054300000|2022-12-14 21:45:00|7.65|5.65|7.64|5.64|7.66|5.66|7.6|5.6|0
1671054600000|2022-12-14 21:50:00|7.65|5.65|7.72|5.72|7.72|5.72|7.63|5.63|0
1671054900000|2022-12-14 21:55:00|7.73|5.73|7.63|5.63|7.76|5.76|7.63|5.63|0
1671055200000|2022-12-14 22:00:00|7.64|5.64|7.58|5.58|7.66|5.66|7.56|5.56|0
1671055500000|2022-12-14 22:05:00|7.59|5.59|7.58|5.58|7.59|5.59|7.56|5.56|0
1671055800000|2022-12-14 22:10:00|7.57|5.57|7.6|5.6|7.6|5.6|7.56|5.56|0
1671056100000|2022-12-14 22:15:00|7.59|5.59|7.61|5.61|7.62|5.62|7.59|5.59|0
1671056400000|2022-12-14 22:20:00|7.6|5.6|7.6|5.6|7.6|5.6|7.57|5.57|0
1671056700000|2022-12-14 22:25:00|7.59|5.59|7.62|5.62|7.64|5.64|7.59|5.59|0
1671057000000|2022-12-14 22:30:00|7.63|5.63|7.63|5.63|7.63|5.63|7.62|5.62|0
1671057300000|2022-12-14 22:35:00|7.64|5.64|7.64|5.64|7.64|5.64|7.63|5.63|0
1671057600000|2022-12-14 22:40:00|7.65|5.65|7.64|5.64|7.65|5.65|7.64|5.64|0
1671057900000|2022-12-14 22:45:00|7.63|5.63|7.63|5.63|7.64|5.64|7.62|5.62|0
1671058200000|2022-12-14 22:50:00|7.62|5.62|7.61|5.61|7.62|5.62|7.6|5.6|0
1671058500000|2022-12-14 22:55:00|7.6|5.6|7.61|5.61|7.61|5.61|7.6|5.6|0
1671058800000|2022-12-14 23:00:00|7.55|5.55|7.46|5.46|7.55|5.55|7.45|5.45|0
1671059100000|2022-12-14 23:05:00|7.45|5.45|7.52|5.52|7.52|5.52|7.45|5.45|0
1671059400000|2022-12-14 23:10:00|7.53|5.53|7.57|5.57|7.57|5.57|7.49|5.49|0
1671059700000|2022-12-14 23:15:00|7.58|5.58|7.63|5.63|7.66|5.66|7.57|5.57|0
1671060000000|2022-12-14 23:20:00|7.65|5.65|7.61|5.61|7.66|5.66|7.6|5.6|0
1671060300000|2022-12-14 23:25:00|7.58|5.58|7.68|5.68|7.69|5.69|7.57|5.57|0
1671060600000|2022-12-14 23:30:00|7.7|5.7|7.76|5.76|7.77|5.77|7.7|5.7|0
1671060900000|2022-12-14 23:35:00|7.75|5.75|7.74|5.74|7.78|5.78|7.74|5.74|0
1671061200000|2022-12-14 23:40:00|7.75|5.75|7.7|5.7|7.75|5.75|7.68|5.68|0
1671061500000|2022-12-14 23:45:00|7.69|5.69|7.68|5.68|7.72|5.72|7.67|5.67|0
1671061800000|2022-12-14 23:50:00|7.67|5.67|7.67|5.67|7.69|5.69|7.63|5.63|0
1671062100000|2022-12-14 23:55:00|7.66|5.66|7.59|5.59|7.66|5.66|7.59|5.59|0
1671062400000|2022-12-15 00:00:00|7.6|5.6|7.53|5.53|7.61|5.61|7.53|5.53|0
1671062700000|2022-12-15 00:05:00|7.51|5.51|7.53|5.53|7.57|5.57|7.51|5.51|0
1671063000000|2022-12-15 00:10:00|7.52|5.52|7.56|5.56|7.56|5.56|7.51|5.51|0
1671063300000|2022-12-15 00:15:00|7.57|5.57|7.59|5.59|7.6|5.6|7.54|5.54|0
1671063600000|2022-12-15 00:20:00|7.58|5.58|7.56|5.56|7.61|5.61|7.53|5.53|0
1671063900000|2022-12-15 00:25:00|7.57|5.57|7.6|5.6|7.63|5.63|7.57|5.57|0
1671064200000|2022-12-15 00:30:00|7.59|5.59|7.64|5.64|7.65|5.65|7.58|5.58|0
1671064500000|2022-12-15 00:35:00|7.65|5.65|7.66|5.66|7.66|5.66|7.63|5.63|0
1671064800000|2022-12-15 00:40:00|7.65|5.65|7.74|5.74|7.75|5.75|7.65|5.65|0
1671065100000|2022-12-15 00:45:00|7.73|5.73|7.76|5.76|7.76|5.76|7.72|5.72|0
1671065400000|2022-12-15 00:50:00|7.77|5.77|7.76|5.76|7.77|5.77|7.74|5.74|0
1671065700000|2022-12-15 00:55:00|7.77|5.77|7.78|5.78|7.79|5.79|7.75|5.75|0
1671066000000|2022-12-15 01:00:00|7.77|5.77|7.76|5.76|7.79|5.79|7.75|5.75|0
1671066300000|2022-12-15 01:05:00|7.75|5.75|7.72|5.72|7.78|5.78|7.7|5.7|0
1671066600000|2022-12-15 01:10:00|7.73|5.73|7.77|5.77|7.77|5.77|7.71|5.71|0
1671066900000|2022-12-15 01:15:00|7.76|5.76|7.71|5.71|7.78|5.78|7.68|5.68|0
1671067200000|2022-12-15 01:20:00|7.7|5.7|7.69|5.69|7.72|5.72|7.66|5.66|0
1671067500000|2022-12-15 01:25:00|7.68|5.68|7.73|5.73|7.74|5.74|7.68|5.68|0
1671067800000|2022-12-15 01:30:00|7.74|5.74|7.67|5.67|7.75|5.75|7.64|5.64|0
1671068100000|2022-12-15 01:35:00|7.66|5.66|7.56|5.56|7.66|5.66|7.54|5.54|0
1671068400000|2022-12-15 01:40:00|7.55|5.55|7.42|5.42|7.56|5.56|7.41|5.41|0
1671068700000|2022-12-15 01:45:00|7.41|5.41|7.38|5.38|7.43|5.43|7.37|5.37|0
1671069000000|2022-12-15 01:50:00|7.39|5.39|7.36|5.36|7.39|5.39|7.33|5.33|0
1671069300000|2022-12-15 01:55:00|7.35|5.35|7.39|5.39|7.4|5.4|7.35|5.35|0
1671069600000|2022-12-15 02:00:00|7.38|5.38|7.4|5.4|7.46|5.46|7.38|5.38|0
1671069900000|2022-12-15 02:05:00|7.41|5.41|7.4|5.4|7.43|5.43|7.39|5.39|0
1671070200000|2022-12-15 02:10:00|7.41|5.41|7.34|5.34|7.41|5.41|7.3|5.3|0
1671070500000|2022-12-15 02:15:00|7.35|5.35|7.33|5.33|7.36|5.36|7.31|5.31|0
1671070800000|2022-12-15 02:20:00|7.34|5.34|7.26|5.26|7.34|5.34|7.26|5.26|0
1671071100000|2022-12-15 02:25:00|7.27|5.27|7.24|5.24|7.27|5.27|7.23|5.23|0
1671071400000|2022-12-15 02:30:00|7.23|5.23|7.26|5.26|7.29|5.29|7.23|5.23|0
1671071700000|2022-12-15 02:35:00|7.27|5.27|7.21|5.21|7.27|5.27|7.19|5.19|0
1671072000000|2022-12-15 02:40:00|7.2|5.2|7.31|5.31|7.32|5.32|7.19|5.19|0
1671072300000|2022-12-15 02:45:00|7.3|5.3|7.26|5.26|7.31|5.31|7.26|5.26|0
1671072600000|2022-12-15 02:50:00|7.27|5.27|7.31|5.31|7.31|5.31|7.26|5.26|0
1671072900000|2022-12-15 02:55:00|7.32|5.32|7.27|5.27|7.32|5.32|7.27|5.27|0
1671073200000|2022-12-15 03:00:00|7.26|5.26|7.17|5.17|7.27|5.27|7.13|5.13|0
1671073500000|2022-12-15 03:05:00|7.18|5.18|7.26|5.26|7.28|5.28|7.18|5.18|0
1671073800000|2022-12-15 03:10:00|7.27|5.27|7.29|5.29|7.3|5.3|7.26|5.26|0
1671074100000|2022-12-15 03:15:00|7.28|5.28|7.31|5.31|7.32|5.32|7.27|5.27|0
1671074400000|2022-12-15 03:20:00|7.32|5.32|7.35|5.35|7.36|5.36|7.31|5.31|0
1671074700000|2022-12-15 03:25:00|7.36|5.36|7.36|5.36|7.36|5.36|7.33|5.33|0
1671075000000|2022-12-15 03:30:00|7.35|5.35|7.36|5.36|7.4|5.4|7.35|5.35|0
1671075300000|2022-12-15 03:35:00|7.37|5.37|7.33|5.33|7.39|5.39|7.33|5.33|0
1671075600000|2022-12-15 03:40:00|7.34|5.34|7.38|5.38|7.38|5.38|7.33|5.33|0
1671075900000|2022-12-15 03:45:00|7.39|5.39|7.39|5.39|7.41|5.41|7.37|5.37|0
1671076200000|2022-12-15 03:50:00|7.4|5.4|7.35|5.35|7.41|5.41|7.35|5.35|0
1671076500000|2022-12-15 03:55:00|7.36|5.36|7.34|5.34|7.36|5.36|7.33|5.33|0
1671076800000|2022-12-15 04:00:00|7.36|5.36|7.26|5.26|7.37|5.37|7.25|5.25|0
1671077100000|2022-12-15 04:05:00|7.27|5.27|7.3|5.3|7.31|5.31|7.27|5.27|0
1671077400000|2022-12-15 04:10:00|7.29|5.29|7.25|5.25|7.31|5.31|7.25|5.25|0
1671077700000|2022-12-15 04:15:00|7.24|5.24|7.3|5.3|7.3|5.3|7.24|5.24|0
1671078000000|2022-12-15 04:20:00|7.29|5.29|7.32|5.32|7.33|5.33|7.27|5.27|0
1671078300000|2022-12-15 04:25:00|7.33|5.33|7.31|5.31|7.34|5.34|7.29|5.29|0
1671078600000|2022-12-15 04:30:00|7.3|5.3|7.29|5.29|7.33|5.33|7.28|5.28|0
1671078900000|2022-12-15 04:35:00|7.3|5.3|7.3|5.3|7.32|5.32|7.29|5.29|0
1671079200000|2022-12-15 04:40:00|7.31|5.31|7.33|5.33|7.34|5.34|7.29|5.29|0
1671079500000|2022-12-15 04:45:00|7.32|5.32|7.32|5.32|7.34|5.34|7.3|5.3|0
1671079800000|2022-12-15 04:50:00|7.33|5.33|7.34|5.34|7.37|5.37|7.31|5.31|0
1671080100000|2022-12-15 04:55:00|7.33|5.33|7.34|5.34|7.36|5.36|7.33|5.33|0
1671080400000|2022-12-15 05:00:00|7.33|5.33|7.3|5.3|7.33|5.33|7.27|5.27|0
1671080700000|2022-12-15 05:05:00|7.31|5.31|7.37|5.37|7.37|5.37|7.31|5.31|0
1671081000000|2022-12-15 05:10:00|7.41|5.41|7.39|5.39|7.43|5.43|7.35|5.35|0
1671081300000|2022-12-15 05:15:00|7.38|5.38|7.38|5.38|7.38|5.38|7.36|5.36|0
1671081600000|2022-12-15 05:20:00|7.39|5.39|7.4|5.4|7.42|5.42|7.39|5.39|0
1671081900000|2022-12-15 05:25:00|7.41|5.41|7.47|5.47|7.47|5.47|7.41|5.41|0
1671082200000|2022-12-15 05:30:00|7.46|5.46|7.41|5.41|7.46|5.46|7.37|5.37|0
1671082500000|2022-12-15 05:35:00|7.4|5.4|7.45|5.45|7.47|5.47|7.4|5.4|0
1671082800000|2022-12-15 05:40:00|7.44|5.44|7.42|5.42|7.45|5.45|7.42|5.42|0
1671083100000|2022-12-15 05:45:00|7.43|5.43|7.45|5.45|7.45|5.45|7.42|5.42|0
1671083400000|2022-12-15 05:50:00|7.44|5.44|7.44|5.44|7.46|5.46|7.44|5.44|0
1671083700000|2022-12-15 05:55:00|7.45|5.45|7.44|5.44|7.47|5.47|7.44|5.44|0
1671084000000|2022-12-15 06:00:00|7.45|5.45|7.45|5.45|7.45|5.45|7.37|5.37|0
1671084300000|2022-12-15 06:05:00|7.44|5.44|7.48|5.48|7.48|5.48|7.43|5.43|0
1671084600000|2022-12-15 06:10:00|7.46|5.46|7.39|5.39|7.49|5.49|7.39|5.39|0
1671084900000|2022-12-15 06:15:00|7.4|5.4|7.41|5.41|7.42|5.42|7.39|5.39|0
1671085200000|2022-12-15 06:20:00|7.4|5.4|7.43|5.43|7.47|5.47|7.4|5.4|0
1671085500000|2022-12-15 06:25:00|7.44|5.44|7.4|5.4|7.44|5.44|7.37|5.37|0
1671085800000|2022-12-15 06:30:00|7.41|5.41|7.31|5.31|7.41|5.41|7.31|5.31|0
1671086100000|2022-12-15 06:35:00|7.32|5.32|7.3|5.3|7.36|5.36|7.29|5.29|0
1671086400000|2022-12-15 06:40:00|7.29|5.29|7.32|5.32|7.32|5.32|7.28|5.28|0
1671086700000|2022-12-15 06:45:00|7.33|5.33|7.28|5.28|7.34|5.34|7.28|5.28|0
1671087000000|2022-12-15 06:50:00|7.29|5.29|7.24|5.24|7.29|5.29|7.23|5.23|0
1671087300000|2022-12-15 06:55:00|7.23|5.23|7.24|5.24|7.26|5.26|7.21|5.21|0
1671087600000|2022-12-15 07:00:00|7.22|5.22|7.11|5.11|7.22|5.22|7.03|5.03|0
1671087900000|2022-12-15 07:05:00|7.1|5.1|7.09|5.09|7.13|5.13|7.05|5.05|0
1671088200000|2022-12-15 07:10:00|7.08|5.08|7.1|5.1|7.12|5.12|7.05|5.05|0
1671088500000|2022-12-15 07:15:00|7.09|5.09|6.99|4.99|7.1|5.1|6.98|4.98|0
1671088800000|2022-12-15 07:20:00|6.98|4.98|6.96|4.96|7.03|5.03|6.94|4.94|0
1671089100000|2022-12-15 07:25:00|6.97|4.97|6.97|4.97|7|5|6.95|4.95|0
1671089400000|2022-12-15 07:30:00|6.96|4.96|7.02|5.02|7.02|5.02|6.96|4.96|0
1671089700000|2022-12-15 07:35:00|7.03|5.03|6.85|4.85|7.03|5.03|6.83|4.83|0
1671090000000|2022-12-15 07:40:00|6.86|4.86|6.77|4.77|6.89|4.89|6.77|4.77|0
1671090300000|2022-12-15 07:45:00|6.73|4.73|6.62|4.62|6.77|4.77|6.62|4.62|0
1671090600000|2022-12-15 07:50:00|6.58|4.58|6.55|4.55|6.65|4.65|6.46|4.46|0
1671090900000|2022-12-15 07:55:00|6.56|4.56|6.51|4.51|6.58|4.58|6.49|4.49|0
1671091200000|2022-12-15 08:00:00|6.53|4.53|6.55|4.55|6.62|4.62|6.49|4.49|0
1671091500000|2022-12-15 08:05:00|6.35|4.75|6.36|4.76|6.4|4.8|6.27|4.67|0
1671091800000|2022-12-15 08:10:00|6.37|4.77|6.3|4.7|6.44|4.84|6.28|4.68|0
1671092100000|2022-12-15 08:15:00|6.29|4.69|6.08|4.48|6.33|4.73|6.08|4.48|0
1671092400000|2022-12-15 08:20:00|6.07|4.47|5.98|4.38|6.07|4.47|5.93|4.33|0
1671092700000|2022-12-15 08:25:00|5.99|4.39|5.93|4.33|6.09|4.49|5.9|4.3|0
1671093000000|2022-12-15 08:30:00|5.92|4.32|6.02|4.42|6.09|4.49|5.89|4.29|0
1671093300000|2022-12-15 08:35:00|6.03|4.43|5.9|4.3|6.05|4.45|5.9|4.3|0
1671093600000|2022-12-15 08:40:00|5.91|4.31|5.95|4.35|5.99|4.39|5.84|4.24|0
1671093900000|2022-12-15 08:45:00|5.96|4.36|6.05|4.45|6.08|4.48|5.96|4.36|0
1671094200000|2022-12-15 08:50:00|6.06|4.46|6.11|4.51|6.12|4.52|6.06|4.46|0
1671094500000|2022-12-15 08:55:00|6.12|4.52|5.93|4.33|6.12|4.52|5.92|4.32|0
1671094800000|2022-12-15 09:00:00|5.94|4.34|5.71|4.11|5.94|4.34|5.62|4.02|0
1671095100000|2022-12-15 09:05:00|5.73|4.13|5.77|4.17|5.77|4.17|5.66|4.06|0
1671095400000|2022-12-15 09:10:00|5.76|4.16|5.64|4.04|5.78|4.18|5.64|4.04|0
1671095700000|2022-12-15 09:15:00|5.63|4.03|5.7|4.1|5.72|4.12|5.57|3.97|0
1671096000000|2022-12-15 09:20:00|5.71|4.11|5.73|4.13|5.75|4.15|5.7|4.1|0
1671096300000|2022-12-15 09:25:00|5.74|4.14|5.73|4.13|5.78|4.18|5.73|4.13|0
1671096600000|2022-12-15 09:30:00|5.75|4.15|5.73|4.13|5.78|4.18|5.72|4.12|0
1671096900000|2022-12-15 09:35:00|5.74|4.14|5.66|4.06|5.77|4.17|5.64|4.04|0
1671097200000|2022-12-15 09:40:00|5.67|4.07|5.58|3.98|5.69|4.09|5.54|3.94|0
1671097500000|2022-12-15 09:45:00|5.59|3.99|5.72|4.12|5.72|4.12|5.53|3.93|0
1671097800000|2022-12-15 09:50:00|5.71|4.11|5.73|4.13|5.73|4.13|5.66|4.06|0
1671098100000|2022-12-15 09:55:00|5.72|4.12|5.75|4.15|5.77|4.17|5.66|4.06|0
1671098400000|2022-12-15 10:00:00|5.73|4.13|5.72|4.12|5.74|4.14|5.62|4.02|0
1671098700000|2022-12-15 10:05:00|5.73|4.13|5.69|4.09|5.74|4.14|5.66|4.06|0
1671099000000|2022-12-15 10:10:00|5.68|4.08|5.64|4.04|5.71|4.11|5.62|4.02|0
1671099300000|2022-12-15 10:15:00|5.63|4.03|5.65|4.05|5.66|4.06|5.6|4|0
1671099600000|2022-12-15 10:20:00|5.66|4.06|5.61|4.01|5.66|4.06|5.55|3.95|0
1671099900000|2022-12-15 10:25:00|5.6|4|5.63|4.03|5.66|4.06|5.58|3.98|0
1671100200000|2022-12-15 10:30:00|5.65|4.05|5.71|4.11|5.71|4.11|5.62|4.02|0
1671100500000|2022-12-15 10:35:00|5.72|4.12|5.91|4.31|5.93|4.33|5.64|4.04|0
1671100800000|2022-12-15 10:40:00|5.93|4.33|5.95|4.35|6|4.4|5.92|4.32|0
1671101100000|2022-12-15 10:45:00|5.94|4.34|6.15|4.55|6.17|4.57|5.92|4.32|0
1671101400000|2022-12-15 10:50:00|6.14|4.54|6.15|4.55|6.18|4.58|6.08|4.48|0
1671101700000|2022-12-15 10:55:00|6.16|4.56|6.04|4.44|6.18|4.58|6.04|4.44|0
1671102000000|2022-12-15 11:00:00|6.05|4.45|6.03|4.43|6.09|4.49|6.01|4.41|0
1671102300000|2022-12-15 11:05:00|6.02|4.42|6.13|4.53|6.13|4.53|6.02|4.42|0
1671102600000|2022-12-15 11:10:00|6.14|4.54|6.16|4.56|6.18|4.58|6.11|4.51|0
1671102900000|2022-12-15 11:15:00|6.17|4.57|6.2|4.6|6.2|4.6|6.15|4.55|0
1671103200000|2022-12-15 11:20:00|6.19|4.59|6.27|4.67|6.27|4.67|6.14|4.54|0
1671103500000|2022-12-15 11:25:00|6.26|4.66|6.21|4.61|6.26|4.66|6.18|4.58|0
1671103800000|2022-12-15 11:30:00|6.2|4.6|6.1|4.5|6.23|4.63|6.1|4.5|0
1671104100000|2022-12-15 11:35:00|6.09|4.49|6.14|4.54|6.15|4.55|6.07|4.47|0
1671104400000|2022-12-15 11:40:00|6.13|4.53|6.21|4.61|6.21|4.61|6.13|4.53|0
1671104700000|2022-12-15 11:45:00|6.19|4.59|6.19|4.59|6.21|4.61|6.15|4.55|0
1671105000000|2022-12-15 11:50:00|6.2|4.6|6.21|4.61|6.22|4.62|6.18|4.58|0
1671105300000|2022-12-15 11:55:00|6.2|4.6|6.27|4.67|6.27|4.67|6.2|4.6|0
1671105600000|2022-12-15 12:00:00|6.26|4.66|6.19|4.59|6.3|4.7|6.19|4.59|0
1671105900000|2022-12-15 12:05:00|6.18|4.58|6.16|4.56|6.22|4.62|6.1|4.5|0
1671106200000|2022-12-15 12:10:00|6.17|4.57|6.16|4.56|6.2|4.6|6.13|4.53|0
1671106500000|2022-12-15 12:15:00|6.15|4.55|6.19|4.59|6.2|4.6|6.12|4.52|0
1671106800000|2022-12-15 12:20:00|6.2|4.6|6.17|4.57|6.21|4.61|6.16|4.56|0
1671107100000|2022-12-15 12:25:00|6.16|4.56|6.21|4.61|6.24|4.64|6.12|4.52|0
1671107400000|2022-12-15 12:30:00|6.2|4.6|6.1|4.5|6.23|4.63|6.08|4.48|0
1671107700000|2022-12-15 12:35:00|6.09|4.49|6.24|4.64|6.24|4.64|6.08|4.48|0
1671108000000|2022-12-15 12:40:00|6.25|4.65|6.28|4.68|6.31|4.71|6.24|4.64|0
1671108300000|2022-12-15 12:45:00|6.29|4.69|6.22|4.62|6.3|4.7|6.22|4.62|0
1671108600000|2022-12-15 12:50:00|6.23|4.63|6.23|4.63|6.25|4.65|6.17|4.57|0
1671108900000|2022-12-15 12:55:00|6.24|4.64|6.29|4.69|6.29|4.69|6.21|4.61|0
1671109200000|2022-12-15 13:00:00|6.28|4.68|6.21|4.61|6.31|4.71|6.15|4.55|0
1671109500000|2022-12-15 13:05:00|6.2|4.6|6.1|4.5|6.22|4.62|6.08|4.48|0
1671109800000|2022-12-15 13:10:00|6.09|4.49|6.13|4.53|6.19|4.59|6.06|4.46|0
1671110100000|2022-12-15 13:15:00|6.14|4.54|5.89|4.29|6.18|4.58|5.88|4.28|0
1671110400000|2022-12-15 13:20:00|5.88|4.28|5.86|4.26|5.89|4.29|5.76|4.16|0
1671110700000|2022-12-15 13:25:00|5.85|4.25|5.82|4.22|5.87|4.27|5.76|4.16|0
1671111000000|2022-12-15 13:30:00|5.83|4.23|5.83|4.23|5.97|4.37|5.77|4.17|0
1671111300000|2022-12-15 13:35:00|5.88|4.28|5.66|4.06|5.88|4.28|5.58|3.98|0
1671111600000|2022-12-15 13:40:00|5.65|4.05|5.71|4.11|5.76|4.16|5.6|4|0
1671111900000|2022-12-15 13:45:00|5.74|4.14|5.63|4.03|5.74|4.14|5.57|3.97|0
1671112200000|2022-12-15 13:50:00|5.62|4.02|5.63|4.03|5.67|4.07|5.52|3.92|0
1671112500000|2022-12-15 13:55:00|5.64|4.04|5.77|4.17|5.78|4.18|5.62|4.02|0
1671112800000|2022-12-15 14:00:00|5.75|4.15|5.9|4.3|5.91|4.31|5.7|4.1|0
1671113100000|2022-12-15 14:05:00|5.91|4.31|5.7|4.1|5.91|4.31|5.65|4.05|0
1671113400000|2022-12-15 14:10:00|5.69|4.09|5.59|3.99|5.69|4.09|5.53|3.93|0
1671113700000|2022-12-15 14:15:00|5.57|3.97|5.6|4|5.62|4.02|5.49|3.89|0
1671114000000|2022-12-15 14:20:00|5.61|4.01|5.67|4.07|5.69|4.09|5.58|3.98|0
1671114300000|2022-12-15 14:25:00|5.65|4.05|5.68|4.08|5.71|4.11|5.62|4.02|0
1671114600000|2022-12-15 14:30:00|5.69|4.09|5.52|3.92|5.95|4.35|5.43|3.83|0
1671114900000|2022-12-15 14:35:00|5.54|3.94|5.58|3.98|5.6|4|5.37|3.77|0
1671115200000|2022-12-15 14:40:00|5.57|3.97|5.5|3.9|5.57|3.97|5.36|3.76|0
1671115500000|2022-12-15 14:45:00|5.54|3.94|5.17|3.57|5.56|3.96|5.15|3.55|0
1671115800000|2022-12-15 14:50:00|5.16|3.56|5.12|3.52|5.3|3.7|5.1|3.5|0
1671116100000|2022-12-15 14:55:00|5.15|3.55|5.16|3.56|5.39|3.79|5.06|3.46|0
1671116400000|2022-12-15 15:00:00|5.14|3.54|5.44|3.84|5.44|3.84|4.85|3.25|0
1671116700000|2022-12-15 15:05:00|5.43|3.83|5.62|4.02|5.64|4.04|5.43|3.83|0
1671117000000|2022-12-15 15:10:00|5.59|3.99|5.53|3.93|5.66|4.06|5.53|3.93|0
1671117300000|2022-12-15 15:15:00|5.51|3.91|5.72|4.12|5.73|4.13|5.41|3.81|0
1671117600000|2022-12-15 15:20:00|5.69|4.09|5.59|3.99|5.69|4.09|5.52|3.92|0
1671117900000|2022-12-15 15:25:00|5.58|3.98|5.57|3.97|5.62|4.02|5.52|3.92|0
1671118200000|2022-12-15 15:30:00|5.54|3.94|5.55|3.95|5.61|4.01|5.37|3.77|0
1671118500000|2022-12-15 15:35:00|5.54|3.94|5.74|4.14|5.76|4.16|5.54|3.94|0
1671118800000|2022-12-15 15:40:00|5.73|4.13|5.74|4.14|5.77|4.17|5.66|4.06|0
1671119100000|2022-12-15 15:45:00|5.75|4.15|5.53|3.93|5.76|4.16|5.53|3.93|0
1671119400000|2022-12-15 15:50:00|5.51|3.91|5.46|3.86|5.57|3.97|5.42|3.82|0
1671119700000|2022-12-15 15:55:00|5.47|3.87|4.91|3.31|5.47|3.87|4.81|3.21|0
1671120000000|2022-12-15 16:00:00|4.9|3.3|4.95|3.35|5.01|3.41|4.9|3.3|0
1671120300000|2022-12-15 16:05:00|4.96|3.36|4.78|3.18|4.96|3.36|4.75|3.15|0
1671120600000|2022-12-15 16:10:00|4.81|3.21|4.66|3.06|4.83|3.23|4.62|3.02|0
1671120900000|2022-12-15 16:15:00|4.65|3.05|4.73|3.13|4.76|3.16|4.54|2.94|0
1671121200000|2022-12-15 16:20:00|4.75|3.15|4.65|3.05|4.78|3.18|4.65|3.05|0
1671121500000|2022-12-15 16:25:00|4.67|3.07|4.67|3.07|4.71|3.11|4.62|3.02|0
1671121800000|2022-12-15 16:30:00|4.68|3.08|4.69|3.09|4.69|3.09|4.57|2.97|0
1671122100000|2022-12-15 16:35:00|4.7|3.1|4.69|3.09|4.74|3.14|4.62|3.02|0
1671122400000|2022-12-15 16:40:00|4.68|3.08|4.55|2.95|4.69|3.09|4.51|2.91|0
1671122700000|2022-12-15 16:45:00|4.57|2.97|4.48|2.88|4.64|3.04|4.47|2.87|0
1671123000000|2022-12-15 16:50:00|4.47|2.87|4.57|2.97|4.57|2.97|4.43|2.83|0
1671123300000|2022-12-15 16:55:00|4.58|2.98|4.55|2.95|4.6|3|4.52|2.92|0
1671123600000|2022-12-15 17:00:00|4.57|2.97|4.59|2.99|4.7|3.1|4.56|2.96|0
1671123900000|2022-12-15 17:05:00|4.6|3|4.63|3.03|4.66|3.06|4.6|3|0
1671124200000|2022-12-15 17:10:00|4.64|3.04|4.66|3.06|4.66|3.06|4.54|2.94|0
1671124500000|2022-12-15 17:15:00|4.67|3.07|4.72|3.12|4.74|3.14|4.61|3.01|0
1671124800000|2022-12-15 17:20:00|4.71|3.11|4.57|2.97|4.71|3.11|4.56|2.96|0
1671125100000|2022-12-15 17:25:00|4.58|2.98|4.67|3.07|4.68|3.08|4.57|2.97|0
1671125400000|2022-12-15 17:30:00|4.66|3.06|4.78|3.18|4.8|3.2|4.66|3.06|0
1671125700000|2022-12-15 17:35:00|4.79|3.19|4.68|3.08|4.82|3.22|4.63|3.03|0
1671126000000|2022-12-15 17:40:00|4.67|3.07|4.56|2.96|4.69|3.09|4.56|2.96|0
1671126300000|2022-12-15 17:45:00|4.55|2.95|4.55|2.95|4.59|2.99|4.51|2.91|0
1671126600000|2022-12-15 17:50:00|4.57|2.97|5.05|3.45|5.12|3.52|4.53|2.93|0
1671126900000|2022-12-15 17:55:00|5.04|3.44|4.94|3.34|5.04|3.44|4.89|3.29|0
1671127200000|2022-12-15 18:00:00|4.95|3.35|4.85|3.25|4.96|3.36|4.83|3.23|0
1671127500000|2022-12-15 18:05:00|4.86|3.26|4.92|3.32|4.92|3.32|4.69|3.09|0
1671127800000|2022-12-15 18:10:00|4.9|3.3|4.93|3.33|4.99|3.39|4.89|3.29|0
1671128100000|2022-12-15 18:15:00|4.92|3.32|4.9|3.3|5|3.4|4.9|3.3|0
1671128400000|2022-12-15 18:20:00|4.89|3.29|4.89|3.29|4.97|3.37|4.87|3.27|0
1671128700000|2022-12-15 18:25:00|4.88|3.28|4.96|3.36|4.97|3.37|4.88|3.28|0
1671129000000|2022-12-15 18:30:00|4.95|3.35|4.93|3.33|4.97|3.37|4.88|3.28|0
1671129300000|2022-12-15 18:35:00|4.94|3.34|5.05|3.45|5.08|3.48|4.9|3.3|0
1671129600000|2022-12-15 18:40:00|5.04|3.44|4.94|3.34|5.07|3.47|4.92|3.32|0
1671129900000|2022-12-15 18:45:00|4.95|3.35|4.93|3.33|4.99|3.39|4.93|3.33|0
1671130200000|2022-12-15 18:50:00|4.92|3.32|4.91|3.31|4.96|3.36|4.87|3.27|0
1671130500000|2022-12-15 18:55:00|4.92|3.32|5.05|3.45|5.05|3.45|4.92|3.32|0
1671130800000|2022-12-15 19:00:00|5.03|3.43|5.01|3.41|5.1|3.5|5.01|3.41|0
1671131100000|2022-12-15 19:05:00|5|3.4|4.91|3.31|5.03|3.43|4.91|3.31|0
1671131400000|2022-12-15 19:10:00|4.9|3.3|4.96|3.36|4.98|3.38|4.9|3.3|0
1671131700000|2022-12-15 19:15:00|4.97|3.37|4.98|3.38|5.02|3.42|4.91|3.31|0
1671132000000|2022-12-15 19:20:00|4.99|3.39|5.11|3.51|5.13|3.53|4.95|3.35|0
1671132300000|2022-12-15 19:25:00|5.12|3.52|5.12|3.52|5.15|3.55|5.05|3.45|0
1671132600000|2022-12-15 19:30:00|5.11|3.51|5.29|3.69|5.3|3.7|5.11|3.51|0
1671132900000|2022-12-15 19:35:00|5.28|3.68|5.42|3.82|5.47|3.87|5.2|3.6|0
1671133200000|2022-12-15 19:40:00|5.41|3.81|5.54|3.94|5.54|3.94|5.4|3.8|0
1671133500000|2022-12-15 19:45:00|5.55|3.95|5.39|3.79|5.55|3.95|5.32|3.72|0
1671133800000|2022-12-15 19:50:00|5.38|3.78|5.5|3.9|5.5|3.9|5.29|3.69|0
1671134100000|2022-12-15 19:55:00|5.49|3.89|5.61|4.01|5.62|4.02|5.44|3.84|0
1671134400000|2022-12-15 20:00:00|5.6|4|5.38|3.78|5.72|4.12|5.33|3.73|0
1671134700000|2022-12-15 20:05:00|5.4|3.8|5.48|3.88|5.49|3.89|5.33|3.73|0
1671135000000|2022-12-15 20:10:00|5.49|3.89|5.23|3.63|5.49|3.89|5.21|3.61|0
1671135300000|2022-12-15 20:15:00|5.24|3.64|5.16|3.56|5.29|3.69|5.15|3.55|0
1671135600000|2022-12-15 20:20:00|5.15|3.55|5.23|3.63|5.28|3.68|5.11|3.51|0
1671135900000|2022-12-15 20:25:00|5.22|3.62|5.43|3.83|5.46|3.86|5.19|3.59|0
1671136200000|2022-12-15 20:30:00|5.44|3.84|5.48|3.88|5.5|3.9|5.36|3.76|0
1671136500000|2022-12-15 20:35:00|5.47|3.87|5.25|3.65|5.48|3.88|5.18|3.58|0
1671136800000|2022-12-15 20:40:00|5.26|3.66|5.02|3.42|5.27|3.67|5.02|3.42|0
1671137100000|2022-12-15 20:45:00|5.01|3.41|5.01|3.41|5.09|3.49|4.99|3.39|0
1671137400000|2022-12-15 20:50:00|5.03|3.43|5.12|3.52|5.13|3.53|5.02|3.42|0
1671137700000|2022-12-15 20:55:00|5.1|3.5|5.03|3.43|5.2|3.6|4.93|3.33|0
1671138000000|2022-12-15 21:00:00|5.07|3.47|5.05|3.45|5.08|3.48|4.97|3.37|0
1671138300000|2022-12-15 21:05:00|5.06|3.46|5.02|3.42|5.06|3.46|5.01|3.41|0
1671138600000|2022-12-15 21:10:00|5.03|3.43|4.89|3.29|5.04|3.44|4.88|3.28|0
1671138900000|2022-12-15 21:15:00|5.09|3.09|5|3|5.1|3.1|5|3|0
1671139200000|2022-12-15 21:20:00|5.01|3.01|5.03|3.03|5.03|3.03|4.96|2.96|0
1671139500000|2022-12-15 21:25:00|5.02|3.02|5.03|3.03|5.03|3.03|5.01|3.01|0
1671139800000|2022-12-15 21:30:00|5.02|3.02|5.03|3.03|5.03|3.03|5|3|0
1671140100000|2022-12-15 21:35:00|5.01|3.01|5.04|3.04|5.06|3.06|5.01|3.01|0
1671140400000|2022-12-15 21:40:00|5.03|3.03|5.07|3.07|5.08|3.08|5.02|3.02|0
1671140700000|2022-12-15 21:45:00|5.08|3.08|5.27|3.27|5.27|3.27|5.07|3.07|0
1671141000000|2022-12-15 21:50:00|5.26|3.26|5.28|3.28|5.28|3.28|5.26|3.26|0
1671141300000|2022-12-15 21:55:00|5.27|3.27|5.25|3.25|5.28|3.28|5.24|3.24|0
1671141600000|2022-12-15 22:00:00|5.24|3.24|5.24|3.24|5.26|3.26|5.23|3.23|0
1671141900000|2022-12-15 22:05:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1671142200000|2022-12-15 22:10:00|5.23|3.23|5.26|3.26|5.26|3.26|5.23|3.23|0
1671142500000|2022-12-15 22:15:00|5.24|3.24|5.23|3.23|5.24|3.24|5.22|3.22|0
1671142800000|2022-12-15 22:20:00|5.24|3.24|5.23|3.23|5.24|3.24|5.22|3.22|0
1671143100000|2022-12-15 22:25:00|5.22|3.22|5.23|3.23|5.23|3.23|5.22|3.22|0
1671143400000|2022-12-15 22:30:00|5.22|3.22|5.22|3.22|5.23|3.23|5.22|3.22|0
1671143700000|2022-12-15 22:35:00|5.21|3.21|5.2|3.2|5.21|3.21|5.19|3.19|0
1671144000000|2022-12-15 22:40:00|5.19|3.19|5.2|3.2|5.22|3.22|5.19|3.19|0
1671144300000|2022-12-15 22:45:00|5.19|3.19|5.2|3.2|5.2|3.2|5.19|3.19|0
1671144600000|2022-12-15 22:50:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1671144900000|2022-12-15 22:55:00|5.19|3.19|5.2|3.2|5.2|3.2|5.19|3.19|0
1671145200000|2022-12-15 23:00:00|5.19|3.19|5.34|3.34|5.35|3.35|5.19|3.19|0
1671145500000|2022-12-15 23:05:00|5.35|3.35|5.32|3.32|5.37|3.37|5.3|3.3|0
1671145800000|2022-12-15 23:10:00|5.33|3.33|5.35|3.35|5.36|3.36|5.32|3.32|0
1671146100000|2022-12-15 23:15:00|5.34|3.34|5.35|3.35|5.37|3.37|5.34|3.34|0
1671146400000|2022-12-15 23:20:00|5.34|3.34|5.36|3.36|5.36|3.36|5.33|3.33|0
1671146700000|2022-12-15 23:25:00|5.37|3.37|5.34|3.34|5.37|3.37|5.33|3.33|0
1671147000000|2022-12-15 23:30:00|5.33|3.33|5.33|3.33|5.34|3.34|5.31|3.31|0
1671147300000|2022-12-15 23:35:00|5.32|3.32|5.3|3.3|5.35|3.35|5.3|3.3|0
1671147600000|2022-12-15 23:40:00|5.31|3.31|5.31|3.31|5.32|3.32|5.27|3.27|0
1671147900000|2022-12-15 23:45:00|5.3|3.3|5.29|3.29|5.35|3.35|5.28|3.28|0
1671148200000|2022-12-15 23:50:00|5.3|3.3|5.3|3.3|5.31|3.31|5.29|3.29|0
1671148500000|2022-12-15 23:55:00|5.31|3.31|5.34|3.34|5.34|3.34|5.3|3.3|0
1671148800000|2022-12-16 00:00:00|5.36|3.36|5.37|3.37|5.38|3.38|5.35|3.35|0
1671149100000|2022-12-16 00:05:00|5.38|3.38|5.38|3.38|5.39|3.39|5.37|3.37|0
1671149400000|2022-12-16 00:10:00|5.39|3.39|5.42|3.42|5.43|3.43|5.38|3.38|0
1671149700000|2022-12-16 00:15:00|5.41|3.41|5.38|3.38|5.42|3.42|5.38|3.38|0
1671150000000|2022-12-16 00:20:00|5.37|3.37|5.38|3.38|5.39|3.39|5.36|3.36|0
1671150300000|2022-12-16 00:25:00|5.37|3.37|5.38|3.38|5.39|3.39|5.36|3.36|0
1671150600000|2022-12-16 00:30:00|5.39|3.39|5.36|3.36|5.39|3.39|5.36|3.36|0
1671150900000|2022-12-16 00:35:00|5.37|3.37|5.37|3.37|5.39|3.39|5.36|3.36|0
1671151200000|2022-12-16 00:40:00|5.38|3.38|5.34|3.34|5.39|3.39|5.34|3.34|0
1671151500000|2022-12-16 00:45:00|5.33|3.33|5.34|3.34|5.34|3.34|5.31|3.31|0
1671151800000|2022-12-16 00:50:00|5.35|3.35|5.35|3.35|5.38|3.38|5.34|3.34|0
1671152100000|2022-12-16 00:55:00|5.34|3.34|5.34|3.34|5.35|3.35|5.32|3.32|0
1671152400000|2022-12-16 01:00:00|5.36|3.36|5.39|3.39|5.39|3.39|5.35|3.35|0
1671152700000|2022-12-16 01:05:00|5.38|3.38|5.34|3.34|5.38|3.38|5.33|3.33|0
1671153000000|2022-12-16 01:10:00|5.35|3.35|5.32|3.32|5.36|3.36|5.32|3.32|0
1671153300000|2022-12-16 01:15:00|5.33|3.33|5.29|3.29|5.33|3.33|5.27|3.27|0
1671153600000|2022-12-16 01:20:00|5.28|3.28|5.32|3.32|5.33|3.33|5.27|3.27|0
1671153900000|2022-12-16 01:25:00|5.33|3.33|5.3|3.3|5.35|3.35|5.29|3.29|0
1671154200000|2022-12-16 01:30:00|5.29|3.29|5.33|3.33|5.36|3.36|5.29|3.29|0
1671154500000|2022-12-16 01:35:00|5.32|3.32|5.35|3.35|5.36|3.36|5.32|3.32|0
1671154800000|2022-12-16 01:40:00|5.36|3.36|5.37|3.37|5.39|3.39|5.36|3.36|0
1671155100000|2022-12-16 01:45:00|5.38|3.38|5.36|3.36|5.39|3.39|5.35|3.35|0
1671155400000|2022-12-16 01:50:00|5.35|3.35|5.38|3.38|5.39|3.39|5.35|3.35|0
1671155700000|2022-12-16 01:55:00|5.39|3.39|5.37|3.37|5.39|3.39|5.35|3.35|0
1671156000000|2022-12-16 02:00:00|5.36|3.36|5.38|3.38|5.39|3.39|5.35|3.35|0
1671156300000|2022-12-16 02:05:00|5.39|3.39|5.41|3.41|5.43|3.43|5.37|3.37|0
1671156600000|2022-12-16 02:10:00|5.42|3.42|5.43|3.43|5.43|3.43|5.4|3.4|0
1671156900000|2022-12-16 02:15:00|5.42|3.42|5.43|3.43|5.44|3.44|5.42|3.42|0
1671157200000|2022-12-16 02:20:00|5.42|3.42|5.41|3.41|5.45|3.45|5.4|3.4|0
1671157500000|2022-12-16 02:25:00|5.42|3.42|5.46|3.46|5.46|3.46|5.41|3.41|0
1671157800000|2022-12-16 02:30:00|5.47|3.47|5.52|3.52|5.53|3.53|5.46|3.46|0
1671158100000|2022-12-16 02:35:00|5.53|3.53|5.53|3.53|5.54|3.54|5.51|3.51|0
1671158400000|2022-12-16 02:40:00|5.52|3.52|5.53|3.53|5.55|3.55|5.52|3.52|0
1671158700000|2022-12-16 02:45:00|5.52|3.52|5.52|3.52|5.53|3.53|5.51|3.51|0
1671159000000|2022-12-16 02:50:00|5.53|3.53|5.5|3.5|5.53|3.53|5.5|3.5|0
1671159300000|2022-12-16 02:55:00|5.51|3.51|5.49|3.49|5.51|3.51|5.48|3.48|0
1671159600000|2022-12-16 03:00:00|5.51|3.51|5.5|3.5|5.51|3.51|5.49|3.49|0
1671159900000|2022-12-16 03:05:00|5.49|3.49|5.48|3.48|5.5|3.5|5.47|3.47|0
1671160200000|2022-12-16 03:10:00|5.47|3.47|5.49|3.49|5.49|3.49|5.47|3.47|0
1671160500000|2022-12-16 03:15:00|5.51|3.51|5.5|3.5|5.53|3.53|5.5|3.5|0
1671160800000|2022-12-16 03:20:00|5.49|3.49|5.47|3.47|5.5|3.5|5.45|3.45|0
1671161100000|2022-12-16 03:25:00|5.46|3.46|5.43|3.43|5.48|3.48|5.43|3.43|0
1671161400000|2022-12-16 03:30:00|5.44|3.44|5.45|3.45|5.47|3.47|5.43|3.43|0
1671161700000|2022-12-16 03:35:00|5.46|3.46|5.44|3.44|5.47|3.47|5.44|3.44|0
1671162000000|2022-12-16 03:40:00|5.43|3.43|5.42|3.42|5.45|3.45|5.42|3.42|0
1671162300000|2022-12-16 03:45:00|5.43|3.43|5.41|3.41|5.43|3.43|5.4|3.4|0
1671162600000|2022-12-16 03:50:00|5.4|3.4|5.4|3.4|5.41|3.41|5.38|3.38|0
1671162900000|2022-12-16 03:55:00|5.39|3.39|5.38|3.38|5.39|3.39|5.37|3.37|0
1671163200000|2022-12-16 04:00:00|5.39|3.39|5.37|3.37|5.4|3.4|5.37|3.37|0
1671163500000|2022-12-16 04:05:00|5.35|3.35|5.37|3.37|5.37|3.37|5.35|3.35|0
1671163800000|2022-12-16 04:10:00|5.36|3.36|5.37|3.37|5.38|3.38|5.36|3.36|0
1671164100000|2022-12-16 04:15:00|5.36|3.36|5.37|3.37|5.38|3.38|5.34|3.34|0
1671164400000|2022-12-16 04:20:00|5.36|3.36|5.32|3.32|5.37|3.37|5.31|3.31|0
1671164700000|2022-12-16 04:25:00|5.31|3.31|5.31|3.31|5.32|3.32|5.29|3.29|0
1671165000000|2022-12-16 04:30:00|5.32|3.32|5.31|3.31|5.32|3.32|5.3|3.3|0
1671165300000|2022-12-16 04:35:00|5.3|3.3|5.3|3.3|5.31|3.31|5.29|3.29|0
1671165600000|2022-12-16 04:40:00|5.31|3.31|5.3|3.3|5.31|3.31|5.3|3.3|0
1671165900000|2022-12-16 04:45:00|5.31|3.31|5.3|3.3|5.31|3.31|5.29|3.29|0
1671166200000|2022-12-16 04:50:00|5.29|3.29|5.27|3.27|5.29|3.29|5.27|3.27|0
1671166500000|2022-12-16 04:55:00|5.26|3.26|5.23|3.23|5.27|3.27|5.23|3.23|0
1671166800000|2022-12-16 05:00:00|5.24|3.24|5.26|3.26|5.26|3.26|5.21|3.21|0
1671167100000|2022-12-16 05:05:00|5.27|3.27|5.29|3.29|5.3|3.3|5.27|3.27|0
1671167400000|2022-12-16 05:10:00|5.28|3.28|5.21|3.21|5.29|3.29|5.21|3.21|0
1671167700000|2022-12-16 05:15:00|5.22|3.22|5.25|3.25|5.25|3.25|5.21|3.21|0
1671168000000|2022-12-16 05:20:00|5.24|3.24|5.18|3.18|5.24|3.24|5.18|3.18|0
1671168300000|2022-12-16 05:25:00|5.19|3.19|5.23|3.23|5.25|3.25|5.19|3.19|0
1671168600000|2022-12-16 05:30:00|5.22|3.22|5.14|3.14|5.23|3.23|5.14|3.14|0
1671168900000|2022-12-16 05:35:00|5.15|3.15|5.19|3.19|5.19|3.19|5.14|3.14|0
1671169200000|2022-12-16 05:40:00|5.2|3.2|5.24|3.24|5.25|3.25|5.2|3.2|0
1671169500000|2022-12-16 05:45:00|5.23|3.23|5.23|3.23|5.25|3.25|5.22|3.22|0
1671169800000|2022-12-16 05:50:00|5.22|3.22|5.27|3.27|5.28|3.28|5.22|3.22|0
1671170100000|2022-12-16 05:55:00|5.28|3.28|5.38|3.38|5.38|3.38|5.28|3.28|0
1671170400000|2022-12-16 06:00:00|5.37|3.37|5.33|3.33|5.39|3.39|5.31|3.31|0
1671170700000|2022-12-16 06:05:00|5.32|3.32|5.28|3.28|5.34|3.34|5.27|3.27|0
1671171000000|2022-12-16 06:10:00|5.29|3.29|5.3|3.3|5.31|3.31|5.28|3.28|0
1671171300000|2022-12-16 06:15:00|5.31|3.31|5.32|3.32|5.33|3.33|5.26|3.26|0
1671171600000|2022-12-16 06:20:00|5.33|3.33|5.35|3.35|5.38|3.38|5.33|3.33|0
1671171900000|2022-12-16 06:25:00|5.34|3.34|5.31|3.31|5.35|3.35|5.3|3.3|0
1671172200000|2022-12-16 06:30:00|5.32|3.32|5.32|3.32|5.33|3.33|5.3|3.3|0
1671172500000|2022-12-16 06:35:00|5.31|3.31|5.34|3.34|5.34|3.34|5.31|3.31|0
1671172800000|2022-12-16 06:40:00|5.35|3.35|5.34|3.34|5.37|3.37|5.34|3.34|0
1671173100000|2022-12-16 06:45:00|5.35|3.35|5.39|3.39|5.4|3.4|5.34|3.34|0
1671173400000|2022-12-16 06:50:00|5.4|3.4|5.45|3.45|5.46|3.46|5.4|3.4|0
1671173700000|2022-12-16 06:55:00|5.46|3.46|5.45|3.45|5.47|3.47|5.42|3.42|0
1671174000000|2022-12-16 07:00:00|5.46|3.46|5.42|3.42|5.46|3.46|5.41|3.41|0
1671174300000|2022-12-16 07:05:00|5.41|3.41|5.4|3.4|5.42|3.42|5.36|3.36|0
1671174600000|2022-12-16 07:10:00|5.39|3.39|5.44|3.44|5.47|3.47|5.39|3.39|0
1671174900000|2022-12-16 07:15:00|5.43|3.43|5.38|3.38|5.44|3.44|5.38|3.38|0
1671175200000|2022-12-16 07:20:00|5.39|3.39|5.28|3.28|5.39|3.39|5.26|3.26|0
1671175500000|2022-12-16 07:25:00|5.27|3.27|5.26|3.26|5.27|3.27|5.2|3.2|0
1671175800000|2022-12-16 07:30:00|5.25|3.25|5.21|3.21|5.28|3.28|5.2|3.2|0
1671176100000|2022-12-16 07:35:00|5.2|3.2|5.28|3.28|5.3|3.3|5.2|3.2|0
1671176400000|2022-12-16 07:40:00|5.29|3.29|5.24|3.24|5.29|3.29|5.23|3.23|0
1671176700000|2022-12-16 07:45:00|5.23|3.23|5.18|3.18|5.24|3.24|5.17|3.17|0
1671177000000|2022-12-16 07:50:00|5.19|3.19|5.2|3.2|5.21|3.21|5.17|3.17|0
1671177300000|2022-12-16 07:55:00|5.19|3.19|5.06|3.06|5.19|3.19|5.04|3.04|0
1671177600000|2022-12-16 08:00:00|5.07|3.07|5.11|3.11|5.19|3.19|5.06|3.06|0
1671177900000|2022-12-16 08:05:00|4.92|3.32|4.8|3.2|4.97|3.37|4.77|3.17|0
1671178200000|2022-12-16 08:10:00|4.81|3.21|4.65|3.05|4.83|3.23|4.64|3.04|0
1671178500000|2022-12-16 08:15:00|4.66|3.06|4.57|2.97|4.68|3.08|4.55|2.95|0
1671178800000|2022-12-16 08:20:00|4.58|2.98|4.55|2.95|4.62|3.02|4.53|2.93|0
1671179100000|2022-12-16 08:25:00|4.54|2.94|4.34|2.74|4.57|2.97|4.34|2.74|0
1671179400000|2022-12-16 08:30:00|4.32|2.72|4.28|2.68|4.4|2.8|4.28|2.68|0
1671179700000|2022-12-16 08:35:00|4.29|2.69|4.34|2.74|4.41|2.81|4.28|2.68|0
1671180000000|2022-12-16 08:40:00|4.35|2.75|4.3|2.7|4.36|2.76|4.3|2.7|0
1671180300000|2022-12-16 08:45:00|4.31|2.71|4.2|2.6|4.32|2.72|4.2|2.6|0
1671180600000|2022-12-16 08:50:00|4.21|2.61|4.18|2.58|4.23|2.63|4.16|2.56|0
1671180900000|2022-12-16 08:55:00|4.19|2.59|4.19|2.59|4.23|2.63|4.19|2.59|0
1671181200000|2022-12-16 09:00:00|4.2|2.6|4.22|2.62|4.24|2.64|4.18|2.58|0
1671181500000|2022-12-16 09:05:00|4.24|2.64|4.18|2.58|4.24|2.64|4.17|2.57|0
1671181800000|2022-12-16 09:10:00|4.17|2.57|4.11|2.51|4.18|2.58|4.08|2.48|0
1671182100000|2022-12-16 09:15:00|4.1|2.5|4.12|2.52|4.13|2.53|4.08|2.48|0
1671182400000|2022-12-16 09:20:00|4.13|2.53|4.1|2.5|4.16|2.56|4.08|2.48|0
1671182700000|2022-12-16 09:25:00|4.09|2.49|4.12|2.52|4.13|2.53|4.03|2.43|0
1671183000000|2022-12-16 09:30:00|4.13|2.53|4.15|2.55|4.2|2.6|4.11|2.51|0
1671183300000|2022-12-16 09:35:00|4.16|2.56|4.11|2.51|4.18|2.58|4.11|2.51|0
1671183600000|2022-12-16 09:40:00|4.12|2.52|4.05|2.45|4.14|2.54|4.04|2.44|0
1671183900000|2022-12-16 09:45:00|4.06|2.46|4.15|2.55|4.17|2.57|4.04|2.44|0
1671184200000|2022-12-16 09:50:00|4.14|2.54|4.16|2.56|4.18|2.58|4.13|2.53|0
1671184500000|2022-12-16 09:55:00|4.15|2.55|4.19|2.59|4.19|2.59|4.13|2.53|0
1671184800000|2022-12-16 10:00:00|4.18|2.58|4.16|2.56|4.19|2.59|4.12|2.52|0
1671185100000|2022-12-16 10:05:00|4.15|2.55|4.17|2.57|4.21|2.61|4.14|2.54|0
1671185400000|2022-12-16 10:10:00|4.16|2.56|4.07|2.47|4.22|2.62|4.07|2.47|0
1671185700000|2022-12-16 10:15:00|4.08|2.48|4|2.4|4.1|2.5|4|2.4|0
1671186000000|2022-12-16 10:20:00|4.01|2.41|3.97|2.37|4.03|2.43|3.93|2.33|0
1671186300000|2022-12-16 10:25:00|3.96|2.36|3.93|2.33|3.98|2.38|3.92|2.32|0
1671186600000|2022-12-16 10:30:00|3.94|2.34|3.98|2.38|3.98|2.38|3.92|2.32|0
1671186900000|2022-12-16 10:35:00|3.97|2.37|4.04|2.44|4.05|2.45|3.96|2.36|0
1671187200000|2022-12-16 10:40:00|4.05|2.45|4|2.4|4.05|2.45|3.99|2.39|0
1671187500000|2022-12-16 10:45:00|3.99|2.39|3.93|2.33|3.99|2.39|3.88|2.28|0
1671187800000|2022-12-16 10:50:00|3.92|2.32|3.9|2.3|3.94|2.34|3.89|2.29|0
1671188100000|2022-12-16 10:55:00|3.89|2.29|3.97|2.37|3.99|2.39|3.88|2.28|0
1671188400000|2022-12-16 11:00:00|3.98|2.38|3.99|2.39|4.01|2.41|3.91|2.31|0
1671188700000|2022-12-16 11:05:00|3.98|2.38|4.04|2.44|4.05|2.45|3.97|2.37|0
1671189000000|2022-12-16 11:10:00|4.05|2.45|4.12|2.52|4.13|2.53|4.05|2.45|0
1671189300000|2022-12-16 11:15:00|4.11|2.51|4.17|2.57|4.17|2.57|4.11|2.51|0
1671189600000|2022-12-16 11:20:00|4.18|2.58|4.1|2.5|4.18|2.58|4.1|2.5|0
1671189900000|2022-12-16 11:25:00|4.11|2.51|4.16|2.56|4.19|2.59|4.11|2.51|0
1671190200000|2022-12-16 11:30:00|4.15|2.55|4.15|2.55|4.2|2.6|4.13|2.53|0
1671190500000|2022-12-16 11:35:00|4.14|2.54|4.2|2.6|4.21|2.61|4.11|2.51|0
1671190800000|2022-12-16 11:40:00|4.19|2.59|4.14|2.54|4.2|2.6|4.14|2.54|0
1671191100000|2022-12-16 11:45:00|4.13|2.53|4.09|2.49|4.14|2.54|4.09|2.49|0
1671191400000|2022-12-16 11:50:00|4.08|2.48|4.09|2.49|4.14|2.54|4.06|2.46|0
1671191700000|2022-12-16 11:55:00|4.1|2.5|4.12|2.52|4.12|2.52|4.08|2.48|0
1671192000000|2022-12-16 12:00:00|4.13|2.53|4.28|2.68|4.28|2.68|4.13|2.53|0
1671192300000|2022-12-16 12:05:00|4.27|2.67|4.24|2.64|4.3|2.7|4.23|2.63|0
1671192600000|2022-12-16 12:10:00|4.25|2.65|4.21|2.61|4.27|2.67|4.2|2.6|0
1671192900000|2022-12-16 12:15:00|4.2|2.6|4.25|2.65|4.26|2.66|4.2|2.6|0
1671193200000|2022-12-16 12:20:00|4.24|2.64|4.17|2.57|4.29|2.69|4.17|2.57|0
1671193500000|2022-12-16 12:25:00|4.16|2.56|4.13|2.53|4.18|2.58|4.09|2.49|0
1671193800000|2022-12-16 12:30:00|4.12|2.52|4.13|2.53|4.14|2.54|4.05|2.45|0
1671194100000|2022-12-16 12:35:00|4.14|2.54|4.16|2.56|4.19|2.59|4.13|2.53|0
1671194400000|2022-12-16 12:40:00|4.18|2.58|4.22|2.62|4.22|2.62|4.12|2.52|0
1671194700000|2022-12-16 12:45:00|4.24|2.64|4.25|2.65|4.26|2.66|4.23|2.63|0
1671195000000|2022-12-16 12:50:00|4.24|2.64|4.25|2.65|4.28|2.68|4.23|2.63|0
1671195300000|2022-12-16 12:55:00|4.26|2.66|4.41|2.81|4.41|2.81|4.25|2.65|0
1671195600000|2022-12-16 13:00:00|4.39|2.79|4.32|2.72|4.39|2.79|4.28|2.68|0
1671195900000|2022-12-16 13:05:00|4.33|2.73|4.34|2.74|4.38|2.78|4.3|2.7|0
1671196200000|2022-12-16 13:10:00|4.33|2.73|4.31|2.71|4.36|2.76|4.28|2.68|0
1671196500000|2022-12-16 13:15:00|4.3|2.7|4.29|2.69|4.38|2.78|4.28|2.68|0
1671196800000|2022-12-16 13:20:00|4.27|2.67|4.28|2.68|4.3|2.7|4.23|2.63|0
1671197100000|2022-12-16 13:25:00|4.27|2.67|4.26|2.66|4.31|2.71|4.24|2.64|0
1671197400000|2022-12-16 13:30:00|4.24|2.64|4.53|2.93|4.57|2.97|4.12|2.52|0
1671197700000|2022-12-16 13:35:00|4.52|2.92|4.44|2.84|4.52|2.92|4.43|2.83|0
1671198000000|2022-12-16 13:40:00|4.43|2.83|4.48|2.88|4.5|2.9|4.43|2.83|0
1671198300000|2022-12-16 13:45:00|4.47|2.87|4.49|2.89|4.55|2.95|4.44|2.84|0
1671198600000|2022-12-16 13:50:00|4.5|2.9|4.49|2.89|4.56|2.96|4.49|2.89|0
1671198900000|2022-12-16 13:55:00|4.5|2.9|4.53|2.93|4.57|2.97|4.49|2.89|0
1671199200000|2022-12-16 14:00:00|4.54|2.94|4.52|2.92|4.6|3|4.52|2.92|0
1671199500000|2022-12-16 14:05:00|4.53|2.93|4.47|2.87|4.62|3.02|4.47|2.87|0
1671199800000|2022-12-16 14:10:00|4.46|2.86|4.4|2.8|4.5|2.9|4.38|2.78|0
1671200100000|2022-12-16 14:15:00|4.41|2.81|4.42|2.82|4.47|2.87|4.36|2.76|0
1671200400000|2022-12-16 14:20:00|4.43|2.83|4.47|2.87|4.5|2.9|4.42|2.82|0
1671200700000|2022-12-16 14:25:00|4.43|2.83|4.76|3.16|4.76|3.16|4.34|2.74|0
1671201000000|2022-12-16 14:30:00|4.7|3.1|4.92|3.32|5.02|3.42|4.7|3.1|0
1671201300000|2022-12-16 14:35:00|4.93|3.33|4.61|3.01|4.93|3.33|4.57|2.97|0
1671201600000|2022-12-16 14:40:00|4.62|3.02|4.69|3.09|4.81|3.21|4.53|2.93|0
1671201900000|2022-12-16 14:45:00|4.87|3.27|4.93|3.33|4.93|3.33|4.61|3.01|0
1671202200000|2022-12-16 14:50:00|4.98|3.38|4.91|3.31|4.98|3.38|4.84|3.24|0
1671202500000|2022-12-16 14:55:00|4.92|3.32|4.83|3.23|4.95|3.35|4.81|3.21|0
1671202800000|2022-12-16 15:00:00|4.82|3.22|4.54|2.94|4.82|3.22|4.51|2.91|0
1671203100000|2022-12-16 15:05:00|4.56|2.96|4.19|2.59|4.6|3|4.18|2.58|0
1671203400000|2022-12-16 15:10:00|4.2|2.6|4.08|2.48|4.22|2.62|4.07|2.47|0
1671203700000|2022-12-16 15:15:00|4.07|2.47|4.18|2.58|4.2|2.6|4.03|2.43|0
1671204000000|2022-12-16 15:20:00|4.19|2.59|4.03|2.43|4.2|2.6|4.03|2.43|0
1671204300000|2022-12-16 15:25:00|4.04|2.44|4.18|2.58|4.54|2.94|3.96|2.36|0
1671204600000|2022-12-16 15:30:00|4.16|2.56|4.08|2.48|4.26|2.66|4.05|2.45|0
1671204900000|2022-12-16 15:35:00|4.07|2.47|4.27|2.67|4.28|2.68|4.04|2.44|0
1671205200000|2022-12-16 15:40:00|4.26|2.66|4.37|2.77|4.39|2.79|4.22|2.62|0
1671205500000|2022-12-16 15:45:00|4.35|2.75|4.27|2.67|4.39|2.79|4.25|2.65|0
1671205800000|2022-12-16 15:50:00|4.26|2.66|4.32|2.72|4.32|2.72|4.23|2.63|0
1671206100000|2022-12-16 15:55:00|4.33|2.73|4.35|2.75|4.36|2.76|4.27|2.67|0
1671206400000|2022-12-16 16:00:00|4.36|2.76|4.3|2.7|4.39|2.79|4.27|2.67|0
1671206700000|2022-12-16 16:05:00|4.31|2.71|4.11|2.51|4.36|2.76|4.05|2.45|0
1671207000000|2022-12-16 16:10:00|4.1|2.5|4.3|2.7|4.3|2.7|4|2.4|0
1671207300000|2022-12-16 16:15:00|4.28|2.68|4.23|2.63|4.32|2.72|4.21|2.61|0
1671207600000|2022-12-16 16:20:00|4.25|2.65|4.08|2.48|4.26|2.66|4.08|2.48|0
1671207900000|2022-12-16 16:25:00|4.09|2.49|4.11|2.51|4.18|2.58|4.07|2.47|0
1671208200000|2022-12-16 16:30:00|4.12|2.52|4.19|2.59|4.24|2.64|4.12|2.52|0
1671208500000|2022-12-16 16:35:00|4.18|2.58|4.2|2.6|4.23|2.63|4.15|2.55|0
1671208800000|2022-12-16 16:40:00|4.19|2.59|4.09|2.49|4.21|2.61|4.04|2.44|0
1671209100000|2022-12-16 16:45:00|4.1|2.5|3.95|2.35|4.13|2.53|3.94|2.34|0
1671209400000|2022-12-16 16:50:00|3.96|2.36|4.01|2.41|4.03|2.43|3.96|2.36|0
1671209700000|2022-12-16 16:55:00|4|2.4|4.02|2.42|4.04|2.44|3.91|2.31|0
1671210000000|2022-12-16 17:00:00|4.03|2.43|4.08|2.48|4.1|2.5|4.01|2.41|0
1671210300000|2022-12-16 17:05:00|4.09|2.49|4.02|2.42|4.09|2.49|4.02|2.42|0
1671210600000|2022-12-16 17:10:00|4.03|2.43|4.03|2.43|4.09|2.49|4.01|2.41|0
1671210900000|2022-12-16 17:15:00|4.05|2.45|4.13|2.53|4.13|2.53|4|2.4|0
1671211200000|2022-12-16 17:20:00|4.14|2.54|4.11|2.51|4.14|2.54|4.04|2.44|0
1671211500000|2022-12-16 17:25:00|4.12|2.52|4.13|2.53|4.14|2.54|4.07|2.47|0
1671211800000|2022-12-16 17:30:00|4.12|2.52|4.15|2.55|4.15|2.55|4.09|2.49|0
1671212100000|2022-12-16 17:35:00|4.14|2.54|4.21|2.61|4.29|2.69|4.13|2.53|0
1671212400000|2022-12-16 17:40:00|4.19|2.59|4.04|2.44|4.19|2.59|4.04|2.44|0
1671212700000|2022-12-16 17:45:00|4.05|2.45|4.06|2.46|4.08|2.48|4.02|2.42|0
1671213000000|2022-12-16 17:50:00|4.05|2.45|3.96|2.36|4.06|2.46|3.96|2.36|0
1671213300000|2022-12-16 17:55:00|3.95|2.35|3.93|2.33|3.98|2.38|3.91|2.31|0
1671213600000|2022-12-16 18:00:00|3.94|2.34|3.95|2.35|3.99|2.39|3.92|2.32|0
1671213900000|2022-12-16 18:05:00|3.96|2.36|3.98|2.38|4|2.4|3.92|2.32|0
1671214200000|2022-12-16 18:10:00|3.97|2.37|3.98|2.38|4.02|2.42|3.96|2.36|0
1671214500000|2022-12-16 18:15:00|3.97|2.37|3.97|2.37|4.06|2.46|3.97|2.37|0
1671214800000|2022-12-16 18:20:00|3.96|2.36|3.96|2.36|3.99|2.39|3.95|2.35|0
1671215100000|2022-12-16 18:25:00|3.95|2.35|3.92|2.32|3.97|2.37|3.92|2.32|0
1671215400000|2022-12-16 18:30:00|3.93|2.33|4.02|2.42|4.05|2.45|3.9|2.3|0
1671215700000|2022-12-16 18:35:00|4.01|2.41|3.97|2.37|4.06|2.46|3.97|2.37|0
1671216000000|2022-12-16 18:40:00|3.98|2.38|4.01|2.41|4.02|2.42|3.95|2.35|0
1671216300000|2022-12-16 18:45:00|4.02|2.42|4.08|2.48|4.09|2.49|4|2.4|0
1671216600000|2022-12-16 18:50:00|4.07|2.47|4.02|2.42|4.08|2.48|3.99|2.39|0
1671216900000|2022-12-16 18:55:00|4.03|2.43|4.02|2.42|4.06|2.46|3.97|2.37|0
1671217200000|2022-12-16 19:00:00|4.01|2.41|4.04|2.44|4.07|2.47|4|2.4|0
1671217500000|2022-12-16 19:05:00|4.03|2.43|4.09|2.49|4.1|2.5|4.01|2.41|0
1671217800000|2022-12-16 19:10:00|4.08|2.48|4.19|2.59|4.2|2.6|4.08|2.48|0
1671218100000|2022-12-16 19:15:00|4.2|2.6|4.16|2.56|4.24|2.64|4.14|2.54|0
1671218400000|2022-12-16 19:20:00|4.17|2.57|4.08|2.48|4.17|2.57|4.04|2.44|0
1671218700000|2022-12-16 19:25:00|4.07|2.47|4.03|2.43|4.09|2.49|4.03|2.43|0
1671219000000|2022-12-16 19:30:00|4.02|2.42|3.94|2.34|4.04|2.44|3.92|2.32|0
1671219300000|2022-12-16 19:35:00|3.95|2.35|3.99|2.39|4.03|2.43|3.95|2.35|0
1671219600000|2022-12-16 19:40:00|4|2.4|4|2.4|4.03|2.43|3.99|2.39|0
1671219900000|2022-12-16 19:45:00|3.99|2.39|4.05|2.45|4.05|2.45|3.97|2.37|0
1671220200000|2022-12-16 19:50:00|4.06|2.46|3.82|2.22|4.18|2.58|3.78|2.18|0
1671220500000|2022-12-16 19:55:00|3.83|2.23|3.9|2.3|3.96|2.36|3.79|2.19|0
1671220800000|2022-12-16 20:00:00|3.89|2.29|3.89|2.29|3.97|2.37|3.88|2.28|0
1671221100000|2022-12-16 20:05:00|3.88|2.28|3.82|2.22|3.89|2.29|3.79|2.19|0
1671221400000|2022-12-16 20:10:00|3.81|2.21|4.04|2.44|4.05|2.45|3.8|2.2|0
1671221700000|2022-12-16 20:15:00|4.05|2.45|4.04|2.44|4.16|2.56|4.03|2.43|0
1671222000000|2022-12-16 20:20:00|4.03|2.43|4.11|2.51|4.13|2.53|4|2.4|0
1671222300000|2022-12-16 20:25:00|4.12|2.52|4.13|2.53|4.16|2.56|4.05|2.45|0
1671222600000|2022-12-16 20:30:00|4.15|2.55|4.24|2.64|4.3|2.7|4.15|2.55|0
1671222900000|2022-12-16 20:35:00|4.23|2.63|4.29|2.69|4.34|2.74|3.77|2.17|0
1671223200000|2022-12-16 20:40:00|4.3|2.7|4.24|2.64|4.37|2.77|4.24|2.64|0
1671223500000|2022-12-16 20:45:00|4.22|2.62|4.24|2.64|4.34|2.74|4.21|2.61|0
1671223800000|2022-12-16 20:50:00|4.23|2.63|4.19|2.59|4.24|2.64|4.06|2.46|0
1671224100000|2022-12-16 20:55:00|4.21|2.61|4.02|2.42|4.27|2.67|4.02|2.42|0
1671224400000|2022-12-16 21:00:00|4.03|2.43|3.93|2.33|4.04|2.44|3.84|2.24|0
1671224700000|2022-12-16 21:05:00|3.94|2.34|4|2.4|4.02|2.42|3.94|2.34|0
1671225000000|2022-12-16 21:10:00|4.01|2.41|3.91|2.31|4.01|2.41|3.91|2.31|0
1671412500000|2022-12-19 01:15:00|4.28|2.28|4.28|2.28|4.28|2.28|4.27|2.27|0
1671412800000|2022-12-19 01:20:00|4.27|2.27|4.29|2.29|4.29|2.29|4.25|2.25|0
1671413100000|2022-12-19 01:25:00|4.28|2.28|4.27|2.27|4.3|2.3|4.27|2.27|0
1671413400000|2022-12-19 01:30:00|4.28|2.28|4.3|2.3|4.31|2.31|4.28|2.28|0
1671413700000|2022-12-19 01:35:00|4.31|2.31|4.28|2.28|4.32|2.32|4.28|2.28|0
1671414000000|2022-12-19 01:40:00|4.27|2.27|4.28|2.28|4.29|2.29|4.26|2.26|0
1671414300000|2022-12-19 01:45:00|4.29|2.29|4.27|2.27|4.29|2.29|4.27|2.27|0
1671414600000|2022-12-19 01:50:00|4.26|2.26|4.24|2.24|4.27|2.27|4.24|2.24|0
1671414900000|2022-12-19 01:55:00|4.23|2.23|4.25|2.25|4.26|2.26|4.23|2.23|0
1671415200000|2022-12-19 02:00:00|4.24|2.24|4.25|2.25|4.28|2.28|4.24|2.24|0
1671415500000|2022-12-19 02:05:00|4.26|2.26|4.26|2.26|4.28|2.28|4.26|2.26|0
1671415800000|2022-12-19 02:10:00|4.27|2.27|4.24|2.24|4.27|2.27|4.23|2.23|0
1671416100000|2022-12-19 02:15:00|4.25|2.25|4.2|2.2|4.25|2.25|4.19|2.19|0
1671416400000|2022-12-19 02:20:00|4.19|2.19|4.19|2.19|4.2|2.2|4.18|2.18|0
1671416700000|2022-12-19 02:25:00|4.2|2.2|4.2|2.2|4.21|2.21|4.19|2.19|0
1671417000000|2022-12-19 02:30:00|4.21|2.21|4.21|2.21|4.22|2.22|4.2|2.2|0
1671417300000|2022-12-19 02:35:00|4.2|2.2|4.18|2.18|4.21|2.21|4.18|2.18|0
1671417600000|2022-12-19 02:40:00|4.19|2.19|4.18|2.18|4.19|2.19|4.18|2.18|0
1671417900000|2022-12-19 02:45:00|4.19|2.19|4.2|2.2|4.2|2.2|4.18|2.18|0
1671418200000|2022-12-19 02:50:00|4.21|2.21|4.21|2.21|4.22|2.22|4.2|2.2|0
1671418500000|2022-12-19 02:55:00|4.22|2.22|4.22|2.22|4.23|2.23|4.21|2.21|0
1671418800000|2022-12-19 03:00:00|4.23|2.23|4.23|2.23|4.24|2.24|4.22|2.22|0
1671419100000|2022-12-19 03:05:00|4.24|2.24|4.26|2.26|4.26|2.26|4.24|2.24|0
1671419400000|2022-12-19 03:10:00|4.27|2.27|4.24|2.24|4.27|2.27|4.24|2.24|0
1671419700000|2022-12-19 03:15:00|4.23|2.23|4.23|2.23|4.25|2.25|4.22|2.22|0
1671420000000|2022-12-19 03:20:00|4.22|2.22|4.21|2.21|4.23|2.23|4.21|2.21|0
1671420300000|2022-12-19 03:25:00|4.22|2.22|4.23|2.23|4.24|2.24|4.22|2.22|0
1671420600000|2022-12-19 03:30:00|4.24|2.24|4.21|2.21|4.24|2.24|4.21|2.21|0
1671420900000|2022-12-19 03:35:00|4.22|2.22|4.2|2.2|4.22|2.22|4.19|2.19|0
1671421200000|2022-12-19 03:40:00|4.21|2.21|4.21|2.21|4.22|2.22|4.2|2.2|0
1671421500000|2022-12-19 03:45:00|4.2|2.2|4.2|2.2|4.21|2.21|4.2|2.2|0
1671421800000|2022-12-19 03:50:00|4.21|2.21|4.22|2.22|4.22|2.22|4.21|2.21|0
1671422100000|2022-12-19 03:55:00|4.23|2.23|4.22|2.22|4.24|2.24|4.22|2.22|0
1671422400000|2022-12-19 04:00:00|4.23|2.23|4.23|2.23|4.24|2.24|4.23|2.23|0
1671422700000|2022-12-19 04:05:00|4.24|2.24|4.22|2.22|4.24|2.24|4.22|2.22|0
1671423000000|2022-12-19 04:10:00|4.21|2.21|4.22|2.22|4.22|2.22|4.21|2.21|0
1671423300000|2022-12-19 04:15:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1671423600000|2022-12-19 04:20:00|4.23|2.23|4.23|2.23|4.24|2.24|4.23|2.23|0
1671423900000|2022-12-19 04:25:00|4.24|2.24|4.24|2.24|4.26|2.26|4.24|2.24|0
1671424200000|2022-12-19 04:30:00|4.25|2.25|4.24|2.24|4.25|2.25|4.24|2.24|0
1671424500000|2022-12-19 04:35:00|4.23|2.23|4.23|2.23|4.24|2.24|4.23|2.23|0
1671424800000|2022-12-19 04:40:00|4.22|2.22|4.23|2.23|4.24|2.24|4.22|2.22|0
1671425100000|2022-12-19 04:45:00|4.24|2.24|4.24|2.24|4.24|2.24|4.23|2.23|0
1671425400000|2022-12-19 04:50:00|4.25|2.25|4.24|2.24|4.25|2.25|4.24|2.24|0
1671425700000|2022-12-19 04:55:00|4.23|2.23|4.21|2.21|4.23|2.23|4.21|2.21|0
1671426000000|2022-12-19 05:00:00|4.2|2.2|4.19|2.19|4.22|2.22|4.19|2.19|0
1671426300000|2022-12-19 05:05:00|4.2|2.2|4.18|2.18|4.2|2.2|4.17|2.17|0
1671426600000|2022-12-19 05:10:00|4.17|2.17|4.14|2.14|4.17|2.17|4.13|2.13|0
1671426900000|2022-12-19 05:15:00|4.15|2.15|4.14|2.14|4.16|2.16|4.14|2.14|0
1671427200000|2022-12-19 05:20:00|4.13|2.13|4.13|2.13|4.14|2.14|4.12|2.12|0
1671427500000|2022-12-19 05:25:00|4.14|2.14|4.14|2.14|4.14|2.14|4.13|2.13|0
1671427800000|2022-12-19 05:30:00|4.13|2.13|4.09|2.09|4.16|2.16|4.09|2.09|0
1671428100000|2022-12-19 05:35:00|4.1|2.1|4.06|2.06|4.1|2.1|4.04|2.04|0
1671428400000|2022-12-19 05:40:00|4.05|2.05|4.07|2.07|4.08|2.08|4.05|2.05|0
1671428700000|2022-12-19 05:45:00|4.08|2.08|4.11|2.11|4.12|2.12|4.07|2.07|0
1671429000000|2022-12-19 05:50:00|4.12|2.12|4.1|2.1|4.12|2.12|4.1|2.1|0
1671429300000|2022-12-19 05:55:00|4.11|2.11|4.13|2.13|4.13|2.13|4.09|2.09|0
1671429600000|2022-12-19 06:00:00|4.12|2.12|4.15|2.15|4.17|2.17|4.12|2.12|0
1671429900000|2022-12-19 06:05:00|4.16|2.16|4.14|2.14|4.17|2.17|4.13|2.13|0
1671430200000|2022-12-19 06:10:00|4.15|2.15|4.16|2.16|4.16|2.16|4.13|2.13|0
1671430500000|2022-12-19 06:15:00|4.17|2.17|4.18|2.18|4.19|2.19|4.16|2.16|0
1671430800000|2022-12-19 06:20:00|4.19|2.19|4.18|2.18|4.2|2.2|4.18|2.18|0
1671431100000|2022-12-19 06:25:00|4.19|2.19|4.2|2.2|4.21|2.21|4.18|2.18|0
1671431400000|2022-12-19 06:30:00|4.19|2.19|4.19|2.19|4.2|2.2|4.18|2.18|0
1671431700000|2022-12-19 06:35:00|4.2|2.2|4.2|2.2|4.21|2.21|4.2|2.2|0
1671432000000|2022-12-19 06:40:00|4.21|2.21|4.19|2.19|4.21|2.21|4.18|2.18|0
1671432300000|2022-12-19 06:45:00|4.18|2.18|4.21|2.21|4.22|2.22|4.18|2.18|0
1671432600000|2022-12-19 06:50:00|4.2|2.2|4.2|2.2|4.21|2.21|4.19|2.19|0
1671432900000|2022-12-19 06:55:00|4.19|2.19|4.26|2.26|4.26|2.26|4.19|2.19|0
1671433200000|2022-12-19 07:00:00|4.27|2.27|4.23|2.23|4.28|2.28|4.21|2.21|0
1671433500000|2022-12-19 07:05:00|4.22|2.22|4.24|2.24|4.26|2.26|4.21|2.21|0
1671433800000|2022-12-19 07:10:00|4.23|2.23|4.24|2.24|4.26|2.26|4.23|2.23|0
1671434100000|2022-12-19 07:15:00|4.25|2.25|4.2|2.2|4.25|2.25|4.2|2.2|0
1671434400000|2022-12-19 07:20:00|4.21|2.21|4.2|2.2|4.23|2.23|4.2|2.2|0
1671434700000|2022-12-19 07:25:00|4.21|2.21|4.23|2.23|4.24|2.24|4.19|2.19|0
1671435000000|2022-12-19 07:30:00|4.24|2.24|4.21|2.21|4.24|2.24|4.2|2.2|0
1671435300000|2022-12-19 07:35:00|4.22|2.22|4.21|2.21|4.22|2.22|4.18|2.18|0
1671435600000|2022-12-19 07:40:00|4.22|2.22|4.21|2.21|4.22|2.22|4.2|2.2|0
1671435900000|2022-12-19 07:45:00|4.2|2.2|4.18|2.18|4.21|2.21|4.17|2.17|0
1671436200000|2022-12-19 07:50:00|4.19|2.19|4.2|2.2|4.22|2.22|4.19|2.19|0
1671436500000|2022-12-19 07:55:00|4.21|2.21|4.21|2.21|4.24|2.24|4.2|2.2|0
1671436800000|2022-12-19 08:00:00|4.19|2.19|4.31|2.31|4.32|2.32|4.19|2.19|0
1671437100000|2022-12-19 08:05:00|4.11|2.51|4.15|2.55|4.16|2.56|4.09|2.49|0
1671437400000|2022-12-19 08:10:00|4.16|2.56|4.23|2.63|4.25|2.65|4.16|2.56|0
1671437700000|2022-12-19 08:15:00|4.22|2.62|4.24|2.64|4.26|2.66|4.2|2.6|0
1671438000000|2022-12-19 08:20:00|4.25|2.65|4.24|2.64|4.3|2.7|4.22|2.62|0
1671438300000|2022-12-19 08:25:00|4.23|2.63|4.2|2.6|4.26|2.66|4.2|2.6|0
1671438600000|2022-12-19 08:30:00|4.19|2.59|4.15|2.55|4.2|2.6|4.14|2.54|0
1671438900000|2022-12-19 08:35:00|4.16|2.56|4.14|2.54|4.17|2.57|4.13|2.53|0
1671439200000|2022-12-19 08:40:00|4.15|2.55|4.19|2.59|4.21|2.61|4.15|2.55|0
1671439500000|2022-12-19 08:45:00|4.18|2.58|4.2|2.6|4.2|2.6|4.15|2.55|0
1671439800000|2022-12-19 08:50:00|4.19|2.59|4.2|2.6|4.21|2.61|4.17|2.57|0
1671440100000|2022-12-19 08:55:00|4.18|2.58|4.18|2.58|4.2|2.6|4.15|2.55|0
1671440400000|2022-12-19 09:00:00|4.17|2.57|4.15|2.55|4.23|2.63|4.14|2.54|0
1671440700000|2022-12-19 09:05:00|4.14|2.54|4.2|2.6|4.21|2.61|4.14|2.54|0
1671441000000|2022-12-19 09:10:00|4.19|2.59|4.16|2.56|4.21|2.61|4.16|2.56|0
1671441300000|2022-12-19 09:15:00|4.17|2.57|4.24|2.64|4.26|2.66|4.16|2.56|0
1671441600000|2022-12-19 09:20:00|4.25|2.65|4.25|2.65|4.26|2.66|4.24|2.64|0
1671441900000|2022-12-19 09:25:00|4.24|2.64|4.21|2.61|4.27|2.67|4.2|2.6|0
1671442200000|2022-12-19 09:30:00|4.23|2.63|4.19|2.59|4.23|2.63|4.18|2.58|0
1671442500000|2022-12-19 09:35:00|4.2|2.6|4.17|2.57|4.23|2.63|4.17|2.57|0
1671442800000|2022-12-19 09:40:00|4.16|2.56|4.13|2.53|4.16|2.56|4.09|2.49|0
1671443100000|2022-12-19 09:45:00|4.12|2.52|4.12|2.52|4.14|2.54|4.09|2.49|0
1671443400000|2022-12-19 09:50:00|4.11|2.51|4.15|2.55|4.17|2.57|4.11|2.51|0
1671443700000|2022-12-19 09:55:00|4.14|2.54|4.09|2.49|4.15|2.55|4.09|2.49|0
1671444000000|2022-12-19 10:00:00|4.1|2.5|4.11|2.51|4.13|2.53|4.09|2.49|0
1671444300000|2022-12-19 10:05:00|4.1|2.5|4.09|2.49|4.11|2.51|4.08|2.48|0
1671444600000|2022-12-19 10:10:00|4.08|2.48|4.16|2.56|4.17|2.57|4.08|2.48|0
1671444900000|2022-12-19 10:15:00|4.17|2.57|4.24|2.64|4.26|2.66|4.17|2.57|0
1671445200000|2022-12-19 10:20:00|4.25|2.65|4.26|2.66|4.29|2.69|4.25|2.65|0
1671445500000|2022-12-19 10:25:00|4.25|2.65|4.24|2.64|4.26|2.66|4.21|2.61|0
1671445800000|2022-12-19 10:30:00|4.25|2.65|4.22|2.62|4.26|2.66|4.22|2.62|0
1671446100000|2022-12-19 10:35:00|4.23|2.63|4.24|2.64|4.24|2.64|4.22|2.62|0
1671446400000|2022-12-19 10:40:00|4.25|2.65|4.26|2.66|4.29|2.69|4.25|2.65|0
1671446700000|2022-12-19 10:45:00|4.25|2.65|4.26|2.66|4.26|2.66|4.23|2.63|0
1671447000000|2022-12-19 10:50:00|4.25|2.65|4.23|2.63|4.26|2.66|4.23|2.63|0
1671447300000|2022-12-19 10:55:00|4.24|2.64|4.2|2.6|4.24|2.64|4.19|2.59|0
1671447600000|2022-12-19 11:00:00|4.19|2.59|4.15|2.55|4.2|2.6|4.15|2.55|0
1671447900000|2022-12-19 11:05:00|4.16|2.56|4.18|2.58|4.19|2.59|4.14|2.54|0
1671448200000|2022-12-19 11:10:00|4.17|2.57|4.16|2.56|4.19|2.59|4.16|2.56|0
1671448500000|2022-12-19 11:15:00|4.15|2.55|4.17|2.57|4.18|2.58|4.14|2.54|0
1671448800000|2022-12-19 11:20:00|4.18|2.58|4.19|2.59|4.19|2.59|4.17|2.57|0
1671449100000|2022-12-19 11:25:00|4.18|2.58|4.18|2.58|4.19|2.59|4.16|2.56|0
1671449400000|2022-12-19 11:30:00|4.17|2.57|4.13|2.53|4.19|2.59|4.13|2.53|0
1671449700000|2022-12-19 11:35:00|4.14|2.54|4.12|2.52|4.15|2.55|4.1|2.5|0
1671450000000|2022-12-19 11:40:00|4.11|2.51|4.09|2.49|4.12|2.52|4.07|2.47|0
1671450300000|2022-12-19 11:45:00|4.08|2.48|4.05|2.45|4.08|2.48|4.02|2.42|0
1671450600000|2022-12-19 11:50:00|4.04|2.44|4.08|2.48|4.1|2.5|4.04|2.44|0
1671450900000|2022-12-19 11:55:00|4.07|2.47|4.1|2.5|4.1|2.5|4.07|2.47|0
1671451200000|2022-12-19 12:00:00|4.11|2.51|4.1|2.5|4.11|2.51|4.08|2.48|0
1671451500000|2022-12-19 12:05:00|4.09|2.49|4.05|2.45|4.11|2.51|4.03|2.43|0
1671451800000|2022-12-19 12:10:00|4.04|2.44|4.09|2.49|4.1|2.5|4.04|2.44|0
1671452100000|2022-12-19 12:15:00|4.1|2.5|4.1|2.5|4.13|2.53|4.09|2.49|0
1671452400000|2022-12-19 12:20:00|4.09|2.49|4.12|2.52|4.13|2.53|4.09|2.49|0
1671452700000|2022-12-19 12:25:00|4.13|2.53|4.1|2.5|4.15|2.55|4.1|2.5|0
1671453000000|2022-12-19 12:30:00|4.09|2.49|4.12|2.52|4.12|2.52|4.07|2.47|0
1671453300000|2022-12-19 12:35:00|4.13|2.53|4.14|2.54|4.15|2.55|4.11|2.51|0
1671453600000|2022-12-19 12:40:00|4.13|2.53|4.12|2.52|4.13|2.53|4.11|2.51|0
1671453900000|2022-12-19 12:45:00|4.11|2.51|4.16|2.56|4.16|2.56|4.1|2.5|0
1671454200000|2022-12-19 12:50:00|4.17|2.57|4.13|2.53|4.17|2.57|4.13|2.53|0
1671454500000|2022-12-19 12:55:00|4.12|2.52|4.11|2.51|4.16|2.56|4.11|2.51|0
1671454800000|2022-12-19 13:00:00|4.12|2.52|4.13|2.53|4.13|2.53|4.1|2.5|0
1671455100000|2022-12-19 13:05:00|4.14|2.54|4.11|2.51|4.14|2.54|4.09|2.49|0
1671455400000|2022-12-19 13:10:00|4.1|2.5|4.02|2.42|4.1|2.5|4.01|2.41|0
1671455700000|2022-12-19 13:15:00|4.01|2.41|4|2.4|4.03|2.43|3.99|2.39|0
1671456000000|2022-12-19 13:20:00|3.99|2.39|3.96|2.36|4.01|2.41|3.96|2.36|0
1671456300000|2022-12-19 13:25:00|3.97|2.37|3.97|2.37|3.99|2.39|3.96|2.36|0
1671456600000|2022-12-19 13:30:00|3.96|2.36|3.94|2.34|3.97|2.37|3.94|2.34|0
1671456900000|2022-12-19 13:35:00|3.93|2.33|3.9|2.3|3.93|2.33|3.88|2.28|0
1671457200000|2022-12-19 13:40:00|3.91|2.31|3.9|2.3|3.93|2.33|3.88|2.28|0
1671457500000|2022-12-19 13:45:00|3.91|2.31|3.88|2.28|3.91|2.31|3.88|2.28|0
1671457800000|2022-12-19 13:50:00|3.87|2.27|3.88|2.28|3.9|2.3|3.87|2.27|0
1671458100000|2022-12-19 13:55:00|3.87|2.27|3.88|2.28|3.89|2.29|3.86|2.26|0
1671458400000|2022-12-19 14:00:00|3.87|2.27|3.93|2.33|3.93|2.33|3.87|2.27|0
1671458700000|2022-12-19 14:05:00|3.92|2.32|3.91|2.31|3.96|2.36|3.91|2.31|0
1671459000000|2022-12-19 14:10:00|3.9|2.3|3.84|2.24|3.9|2.3|3.84|2.24|0
1671459300000|2022-12-19 14:15:00|3.85|2.25|3.86|2.26|3.89|2.29|3.83|2.23|0
1671459600000|2022-12-19 14:20:00|3.85|2.25|3.89|2.29|3.89|2.29|3.85|2.25|0
1671459900000|2022-12-19 14:25:00|3.87|2.27|3.88|2.28|3.92|2.32|3.86|2.26|0
1671460200000|2022-12-19 14:30:00|3.89|2.29|3.85|2.25|3.96|2.36|3.76|2.16|0
1671460500000|2022-12-19 14:35:00|3.86|2.26|3.98|2.38|4.03|2.43|3.83|2.23|0
1671460800000|2022-12-19 14:40:00|3.97|2.37|3.91|2.31|4|2.4|3.84|2.24|0
1671461100000|2022-12-19 14:45:00|3.9|2.3|3.73|2.13|3.92|2.32|3.7|2.1|0
1671461400000|2022-12-19 14:50:00|3.74|2.14|3.7|2.1|3.94|2.34|3.68|2.08|0
1671461700000|2022-12-19 14:55:00|3.69|2.09|3.73|2.13|3.73|2.13|3.64|2.04|0
1671462000000|2022-12-19 15:00:00|3.72|2.12|3.67|2.07|3.74|2.14|3.65|2.05|0
1671462300000|2022-12-19 15:05:00|3.66|2.06|3.67|2.07|3.67|2.07|3.62|2.02|0
1671462600000|2022-12-19 15:10:00|3.66|2.06|3.78|2.18|3.8|2.2|3.66|2.06|0
1671462900000|2022-12-19 15:15:00|3.77|2.17|3.8|2.2|3.82|2.22|3.73|2.13|0
1671463200000|2022-12-19 15:20:00|3.81|2.21|3.72|2.12|3.98|2.38|3.68|2.08|0
1671463500000|2022-12-19 15:25:00|3.71|2.11|3.72|2.12|3.74|2.14|3.68|2.08|0
1671463800000|2022-12-19 15:30:00|3.73|2.13|3.64|2.04|3.73|2.13|3.61|2.01|0
1671464100000|2022-12-19 15:35:00|3.63|2.03|3.53|1.93|3.65|2.05|3.53|1.93|0
1671464400000|2022-12-19 15:40:00|3.52|1.92|3.54|1.94|3.57|1.97|3.51|1.91|0
1671464700000|2022-12-19 15:45:00|3.55|1.95|3.56|1.96|3.58|1.98|3.52|1.92|0
1671465000000|2022-12-19 15:50:00|3.54|1.94|3.46|1.86|3.55|1.95|3.45|1.85|0
1671465300000|2022-12-19 15:55:00|3.44|1.84|3.4|1.8|3.47|1.87|3.4|1.8|0
1671465600000|2022-12-19 16:00:00|3.39|1.79|3.33|1.73|3.39|1.79|3.31|1.71|0
1671465900000|2022-12-19 16:05:00|3.34|1.74|3.37|1.77|3.37|1.77|3.32|1.72|0
1671466200000|2022-12-19 16:10:00|3.36|1.76|3.51|1.91|3.56|1.96|3.32|1.72|0
1671466500000|2022-12-19 16:15:00|3.52|1.92|3.59|1.99|3.6|2|3.49|1.89|0
1671466800000|2022-12-19 16:20:00|3.6|2|3.59|1.99|3.61|2.01|3.51|1.91|0
1671467100000|2022-12-19 16:25:00|3.6|2|3.44|1.84|3.6|2|3.39|1.79|0
1671467400000|2022-12-19 16:30:00|3.43|1.83|3.33|1.73|3.44|1.84|3.31|1.71|0
1671467700000|2022-12-19 16:35:00|3.32|1.72|3.31|1.71|3.33|1.73|3.29|1.69|0
1671468000000|2022-12-19 16:40:00|3.3|1.7|3.33|1.73|3.33|1.73|3.24|1.64|0
1671468300000|2022-12-19 16:45:00|3.32|1.72|3.37|1.77|3.38|1.78|3.32|1.72|0
1671468600000|2022-12-19 16:50:00|3.38|1.78|3.38|1.78|3.39|1.79|3.34|1.74|0
1671468900000|2022-12-19 16:55:00|3.37|1.77|3.33|1.73|3.38|1.78|3.31|1.71|0
1671469200000|2022-12-19 17:00:00|3.34|1.74|3.41|1.81|3.43|1.83|3.33|1.73|0
1671469500000|2022-12-19 17:05:00|3.4|1.8|3.42|1.82|3.45|1.85|3.38|1.78|0
1671469800000|2022-12-19 17:10:00|3.4|1.8|3.34|1.74|3.41|1.81|3.27|1.67|0
1671470100000|2022-12-19 17:15:00|3.33|1.73|3.32|1.72|3.35|1.75|3.29|1.69|0
1671470400000|2022-12-19 17:20:00|3.31|1.71|3.27|1.67|3.33|1.73|3.26|1.66|0
1671470700000|2022-12-19 17:25:00|3.25|1.65|3.23|1.63|3.27|1.67|3.22|1.62|0
1671471000000|2022-12-19 17:30:00|3.22|1.62|3.2|1.6|3.24|1.64|3.19|1.59|0
1671471300000|2022-12-19 17:35:00|3.21|1.61|3.25|1.65|3.27|1.67|3.21|1.61|0
1671471600000|2022-12-19 17:40:00|3.26|1.66|3.12|1.52|3.26|1.66|3.11|1.51|0
1671471900000|2022-12-19 17:45:00|3.11|1.51|3.19|1.59|3.2|1.6|3.11|1.51|0
1671472200000|2022-12-19 17:50:00|3.2|1.6|3.2|1.6|3.22|1.62|3.18|1.58|0
1671472500000|2022-12-19 17:55:00|3.19|1.59|3.18|1.58|3.2|1.6|3.16|1.56|0
1671472800000|2022-12-19 18:00:00|3.19|1.59|3.19|1.59|3.2|1.6|3.15|1.55|0
1671473100000|2022-12-19 18:05:00|3.2|1.6|3.12|1.52|3.2|1.6|3.11|1.51|0
1671473400000|2022-12-19 18:10:00|3.13|1.53|3.18|1.58|3.19|1.59|3.12|1.52|0
1671473700000|2022-12-19 18:15:00|3.17|1.57|3.15|1.55|3.18|1.58|3.13|1.53|0
1671474000000|2022-12-19 18:20:00|3.16|1.56|3.2|1.6|3.21|1.61|3.15|1.55|0
1671474300000|2022-12-19 18:25:00|3.21|1.61|3.13|1.53|3.23|1.63|3.11|1.51|0
1671474600000|2022-12-19 18:30:00|3.12|1.52|3.07|1.47|3.14|1.54|3.07|1.47|0
1671474900000|2022-12-19 18:35:00|3.06|1.46|3.08|1.48|3.1|1.5|3.04|1.44|0
1671475200000|2022-12-19 18:40:00|3.09|1.49|3.1|1.5|3.1|1.5|3|1.4|0
1671475500000|2022-12-19 18:45:00|3.09|1.49|3.1|1.5|3.11|1.51|3.07|1.47|0
1671475800000|2022-12-19 18:50:00|3.09|1.49|3.09|1.49|3.12|1.52|3.08|1.48|0
1671476100000|2022-12-19 18:55:00|3.08|1.48|3.05|1.45|3.08|1.48|3.03|1.43|0
1671476400000|2022-12-19 19:00:00|3.04|1.44|2.94|1.34|3.06|1.46|2.93|1.33|0
1671476700000|2022-12-19 19:05:00|2.93|1.33|3.17|1.57|3.17|1.57|2.93|1.33|0
1671477000000|2022-12-19 19:10:00|3.18|1.58|3.14|1.54|3.2|1.6|3.13|1.53|0
1671477300000|2022-12-19 19:15:00|3.13|1.53|3.1|1.5|3.16|1.56|3.1|1.5|0
1671477600000|2022-12-19 19:20:00|3.09|1.49|3.06|1.46|3.15|1.55|3.06|1.46|0
1671477900000|2022-12-19 19:25:00|3.07|1.47|3.03|1.43|3.09|1.49|3.03|1.43|0
1671478200000|2022-12-19 19:30:00|3.04|1.44|3.09|1.49|3.09|1.49|3.03|1.43|0
1671478500000|2022-12-19 19:35:00|3.08|1.48|3.08|1.48|3.08|1.48|3.03|1.43|0
1671478800000|2022-12-19 19:40:00|3.07|1.47|3.06|1.46|3.07|1.47|3|1.4|0
1671479100000|2022-12-19 19:45:00|3.07|1.47|3.05|1.45|3.15|1.55|3.04|1.44|0
1671479400000|2022-12-19 19:50:00|3.04|1.44|2.98|1.38|3.04|1.44|2.96|1.36|0
1671479700000|2022-12-19 19:55:00|2.99|1.39|3.03|1.43|3.04|1.44|2.98|1.38|0
1671480000000|2022-12-19 20:00:00|3.02|1.42|2.98|1.38|3.03|1.43|2.96|1.36|0
1671480300000|2022-12-19 20:05:00|2.97|1.37|3.02|1.42|3.02|1.42|2.96|1.36|0
1671480600000|2022-12-19 20:10:00|3.01|1.41|2.99|1.39|3.05|1.45|2.99|1.39|0
1671480900000|2022-12-19 20:15:00|3|1.4|3.04|1.44|3.06|1.46|3|1.4|0
1671481200000|2022-12-19 20:20:00|3.03|1.43|3.04|1.44|3.06|1.46|3|1.4|0
1671481500000|2022-12-19 20:25:00|3.05|1.45|3.03|1.43|3.08|1.48|3.03|1.43|0
1671481800000|2022-12-19 20:30:00|3.04|1.44|3.09|1.49|3.11|1.51|3.04|1.44|0
1671482100000|2022-12-19 20:35:00|3.08|1.48|3.04|1.44|3.13|1.53|3.04|1.44|0
1671482400000|2022-12-19 20:40:00|3.05|1.45|3.07|1.47|3.08|1.48|3|1.4|0
1671482700000|2022-12-19 20:45:00|3.05|1.45|3.22|1.62|3.24|1.64|3.05|1.45|0
1671483000000|2022-12-19 20:50:00|3.23|1.63|3.31|1.71|3.31|1.71|3.23|1.63|0
1671483300000|2022-12-19 20:55:00|3.3|1.7|3.34|1.74|3.39|1.79|3.29|1.69|0
1671483600000|2022-12-19 21:00:00|3.33|1.73|3.2|1.6|3.36|1.76|3.2|1.6|0
1671483900000|2022-12-19 21:05:00|3.19|1.59|3.23|1.63|3.23|1.63|3.18|1.58|0
1671484200000|2022-12-19 21:10:00|3.22|1.62|3.17|1.57|3.23|1.63|3.17|1.57|0
1671484500000|2022-12-19 21:15:00|3.37|1.37|3.37|1.37|3.39|1.39|3.36|1.36|0
1671484800000|2022-12-19 21:20:00|3.38|1.38|3.37|1.37|3.38|1.38|3.37|1.37|0
1671485100000|2022-12-19 21:25:00|3.36|1.36|3.36|1.36|3.37|1.37|3.36|1.36|0
1671485400000|2022-12-19 21:30:00|3.37|1.37|3.37|1.37|3.38|1.38|3.37|1.37|0
1671485700000|2022-12-19 21:35:00|3.38|1.38|3.38|1.38|3.38|1.38|3.36|1.36|0
1671486000000|2022-12-19 21:40:00|3.39|1.39|3.37|1.37|3.39|1.39|3.36|1.36|0
1671486300000|2022-12-19 21:45:00|3.38|1.38|3.36|1.36|3.38|1.38|3.36|1.36|0
1671486600000|2022-12-19 21:50:00|3.37|1.37|3.37|1.37|3.38|1.38|3.36|1.36|0
1671486900000|2022-12-19 21:55:00|3.38|1.38|3.39|1.39|3.39|1.39|3.37|1.37|0
1671487200000|2022-12-19 22:00:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1671488100000|2022-12-19 22:15:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1671489300000|2022-12-19 22:35:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1671489600000|2022-12-19 22:40:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1671489900000|2022-12-19 22:45:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1671490200000|2022-12-19 22:50:00|3.38|1.38|3.39|1.39|3.39|1.39|3.38|1.38|0
1671490800000|2022-12-19 23:00:00|3.41|1.41|3.44|1.44|3.44|1.44|3.4|1.4|0
1671491100000|2022-12-19 23:05:00|3.43|1.43|3.43|1.43|3.43|1.43|3.42|1.42|0
1671491400000|2022-12-19 23:10:00|3.44|1.44|3.44|1.44|3.45|1.45|3.43|1.43|0
1671491700000|2022-12-19 23:15:00|3.43|1.43|3.47|1.47|3.47|1.47|3.43|1.43|0
1671492000000|2022-12-19 23:20:00|3.48|1.48|3.48|1.48|3.49|1.49|3.47|1.47|0
1671492300000|2022-12-19 23:25:00|3.49|1.49|3.48|1.48|3.49|1.49|3.48|1.48|0
1671492600000|2022-12-19 23:30:00|3.49|1.49|3.51|1.51|3.51|1.51|3.49|1.49|0
1671492900000|2022-12-19 23:35:00|3.5|1.5|3.51|1.51|3.53|1.53|3.49|1.49|0
1671493200000|2022-12-19 23:40:00|3.52|1.52|3.51|1.51|3.52|1.52|3.51|1.51|0
1671493500000|2022-12-19 23:45:00|3.52|1.52|3.56|1.56|3.56|1.56|3.52|1.52|0
1671493800000|2022-12-19 23:50:00|3.55|1.55|3.54|1.54|3.55|1.55|3.53|1.53|0
1671494100000|2022-12-19 23:55:00|3.53|1.53|3.54|1.54|3.54|1.54|3.52|1.52|0
1671494400000|2022-12-20 00:00:00|3.53|1.53|3.52|1.52|3.53|1.53|3.51|1.51|0
1671494700000|2022-12-20 00:05:00|3.51|1.51|3.53|1.53|3.53|1.53|3.5|1.5|0
1671495000000|2022-12-20 00:10:00|3.54|1.54|3.51|1.51|3.54|1.54|3.5|1.5|0
1671495300000|2022-12-20 00:15:00|3.52|1.52|3.53|1.53|3.53|1.53|3.51|1.51|0
1671495600000|2022-12-20 00:20:00|3.54|1.54|3.53|1.53|3.55|1.55|3.53|1.53|0
1671495900000|2022-12-20 00:25:00|3.52|1.52|3.51|1.51|3.53|1.53|3.5|1.5|0
1671496200000|2022-12-20 00:30:00|3.5|1.5|3.5|1.5|3.52|1.52|3.5|1.5|0
1671496500000|2022-12-20 00:35:00|3.49|1.49|3.49|1.49|3.51|1.51|3.49|1.49|0
1671496800000|2022-12-20 00:40:00|3.5|1.5|3.5|1.5|3.5|1.5|3.49|1.49|0
1671497100000|2022-12-20 00:45:00|3.51|1.51|3.52|1.52|3.52|1.52|3.5|1.5|0
1671497400000|2022-12-20 00:50:00|3.51|1.51|3.55|1.55|3.56|1.56|3.5|1.5|0
1671497700000|2022-12-20 00:55:00|3.56|1.56|3.55|1.55|3.57|1.57|3.54|1.54|0
1671498000000|2022-12-20 01:00:00|3.54|1.54|3.55|1.55|3.56|1.56|3.54|1.54|0
1671498300000|2022-12-20 01:05:00|3.54|1.54|3.55|1.55|3.56|1.56|3.54|1.54|0
1671498600000|2022-12-20 01:10:00|3.56|1.56|3.56|1.56|3.57|1.57|3.54|1.54|0
1671498900000|2022-12-20 01:15:00|3.55|1.55|3.56|1.56|3.57|1.57|3.54|1.54|0
1671499200000|2022-12-20 01:20:00|3.55|1.55|3.57|1.57|3.59|1.59|3.55|1.55|0
1671499500000|2022-12-20 01:25:00|3.56|1.56|3.57|1.57|3.57|1.57|3.56|1.56|0
1671499800000|2022-12-20 01:30:00|3.58|1.58|3.58|1.58|3.59|1.59|3.58|1.58|0
1671500100000|2022-12-20 01:35:00|3.59|1.59|3.54|1.54|3.59|1.59|3.54|1.54|0
1671500400000|2022-12-20 01:40:00|3.55|1.55|3.54|1.54|3.55|1.55|3.53|1.53|0
1671500700000|2022-12-20 01:45:00|3.55|1.55|3.53|1.53|3.55|1.55|3.52|1.52|0
1671501000000|2022-12-20 01:50:00|3.54|1.54|3.55|1.55|3.56|1.56|3.53|1.53|0
1671501300000|2022-12-20 01:55:00|3.56|1.56|3.58|1.58|3.58|1.58|3.56|1.56|0
1671501600000|2022-12-20 02:00:00|3.57|1.57|3.58|1.58|3.59|1.59|3.57|1.57|0
1671501900000|2022-12-20 02:05:00|3.57|1.57|3.56|1.56|3.57|1.57|3.54|1.54|0
1671502200000|2022-12-20 02:10:00|3.55|1.55|3.54|1.54|3.56|1.56|3.53|1.53|0
1671502500000|2022-12-20 02:15:00|3.53|1.53|3.54|1.54|3.55|1.55|3.53|1.53|0
1671502800000|2022-12-20 02:20:00|3.55|1.55|3.56|1.56|3.57|1.57|3.54|1.54|0
1671503100000|2022-12-20 02:25:00|3.55|1.55|3.52|1.52|3.55|1.55|3.51|1.51|0
1671503400000|2022-12-20 02:30:00|3.53|1.53|3.52|1.52|3.53|1.53|3.51|1.51|0
1671503700000|2022-12-20 02:35:00|3.53|1.53|3.54|1.54|3.55|1.55|3.52|1.52|0
1671504000000|2022-12-20 02:40:00|3.53|1.53|3.51|1.51|3.53|1.53|3.51|1.51|0
1671504300000|2022-12-20 02:45:00|3.52|1.52|3.54|1.54|3.55|1.55|3.52|1.52|0
1671504600000|2022-12-20 02:50:00|3.55|1.55|3.52|1.52|3.55|1.55|3.52|1.52|0
1671504900000|2022-12-20 02:55:00|3.53|1.53|3.54|1.54|3.54|1.54|3.53|1.53|0
1671505200000|2022-12-20 03:00:00|3.55|1.55|3.39|1.39|3.56|1.56|3.35|1.35|0
1671505500000|2022-12-20 03:05:00|3.37|1.37|3.18|1.18|3.37|1.37|3.18|1.18|0
1671505800000|2022-12-20 03:10:00|3.19|1.19|3.1|1.1|3.2|1.2|3.07|1.07|0
1671506100000|2022-12-20 03:15:00|3.09|1.09|3.04|1.04|3.15|1.15|3.02|1.02|0
1671506400000|2022-12-20 03:20:00|3.03|1.03|3.09|1.09|3.12|1.12|3.03|1.03|0
1671506700000|2022-12-20 03:25:00|3.08|1.08|3.09|1.09|3.11|1.11|3.06|1.06|0
1671507000000|2022-12-20 03:30:00|3.11|1.11|3.07|1.07|3.11|1.11|3.04|1.04|0
1671507300000|2022-12-20 03:35:00|3.08|1.08|3.11|1.11|3.14|1.14|3.07|1.07|0
1671507600000|2022-12-20 03:40:00|3.12|1.12|3.02|1.02|3.13|1.13|3.02|1.02|0
1671507900000|2022-12-20 03:45:00|2.99|0.99|3.01|1.01|3.02|1.02|2.97|0.97|0
1671508200000|2022-12-20 03:50:00|3|1|3.03|1.03|3.05|1.05|3|1|0
1671508500000|2022-12-20 03:55:00|3.02|1.02|3.01|1.01|3.04|1.04|3|1|0
1671508800000|2022-12-20 04:00:00|3|1|2.95|0.95|3.03|1.03|2.93|0.93|0
1671509100000|2022-12-20 04:05:00|2.94|0.94|2.94|0.94|2.94|0.94|2.89|0.89|0
1671509400000|2022-12-20 04:10:00|2.95|0.95|2.98|0.98|2.99|0.99|2.94|0.94|0
1671509700000|2022-12-20 04:15:00|2.97|0.97|2.95|0.95|2.97|0.97|2.93|0.93|0
1671510000000|2022-12-20 04:20:00|2.96|0.96|2.94|0.94|2.99|0.99|2.94|0.94|0
1671510300000|2022-12-20 04:25:00|2.95|0.95|2.93|0.93|2.97|0.97|2.93|0.93|0
1671510600000|2022-12-20 04:30:00|2.92|0.92|2.96|0.96|2.97|0.97|2.9|0.9|0
1671510900000|2022-12-20 04:35:00|2.97|0.97|2.96|0.96|2.98|0.98|2.95|0.95|0
1671511200000|2022-12-20 04:40:00|2.97|0.97|2.96|0.96|2.98|0.98|2.95|0.95|0
1671511500000|2022-12-20 04:45:00|2.97|0.97|2.94|0.94|2.97|0.97|2.93|0.93|0
1671511800000|2022-12-20 04:50:00|2.95|0.95|2.96|0.96|2.96|0.96|2.94|0.94|0
1671512100000|2022-12-20 04:55:00|2.97|0.97|2.97|0.97|2.97|0.97|2.95|0.95|0
1671512400000|2022-12-20 05:00:00|2.98|0.98|2.97|0.97|2.98|0.98|2.96|0.96|0
1671512700000|2022-12-20 05:05:00|2.96|0.96|3|1|3.01|1.01|2.96|0.96|0
1671513000000|2022-12-20 05:10:00|2.99|0.99|3.17|1.17|3.19|1.19|2.99|0.99|0
1671513300000|2022-12-20 05:15:00|3.16|1.16|3.13|1.13|3.16|1.16|3.13|1.13|0
1671513600000|2022-12-20 05:20:00|3.12|1.12|3.09|1.09|3.13|1.13|3.07|1.07|0
1671513900000|2022-12-20 05:25:00|3.1|1.1|3.07|1.07|3.1|1.1|3.06|1.06|0
1671514200000|2022-12-20 05:30:00|3.06|1.06|3.03|1.03|3.06|1.06|3.03|1.03|0
1671514500000|2022-12-20 05:35:00|3.04|1.04|3.05|1.05|3.05|1.05|3.03|1.03|0
1671514800000|2022-12-20 05:40:00|3.06|1.06|3.08|1.08|3.08|1.08|3.04|1.04|0
1671515100000|2022-12-20 05:45:00|3.09|1.09|3.11|1.11|3.12|1.12|3.07|1.07|0
1671515400000|2022-12-20 05:50:00|3.12|1.12|3.13|1.13|3.14|1.14|3.11|1.11|0
1671515700000|2022-12-20 05:55:00|3.12|1.12|3.15|1.15|3.15|1.15|3.1|1.1|0
1671516000000|2022-12-20 06:00:00|3.14|1.14|3.13|1.13|3.14|1.14|3.12|1.12|0
1671516300000|2022-12-20 06:05:00|3.14|1.14|3.15|1.15|3.16|1.16|3.14|1.14|0
1671516600000|2022-12-20 06:10:00|3.16|1.16|3.14|1.14|3.16|1.16|3.14|1.14|0
1671516900000|2022-12-20 06:15:00|3.15|1.15|3.09|1.09|3.15|1.15|3.09|1.09|0
1671517200000|2022-12-20 06:20:00|3.1|1.1|3.1|1.1|3.1|1.1|3.07|1.07|0
1671517500000|2022-12-20 06:25:00|3.09|1.09|3.1|1.1|3.11|1.11|3.09|1.09|0
1671517800000|2022-12-20 06:30:00|3.11|1.11|3.02|1.02|3.13|1.13|3.02|1.02|0
1671518100000|2022-12-20 06:35:00|3.03|1.03|3.05|1.05|3.06|1.06|3.03|1.03|0
1671518400000|2022-12-20 06:40:00|3.04|1.04|3.06|1.06|3.06|1.06|3.04|1.04|0
1671518700000|2022-12-20 06:45:00|3.07|1.07|3.08|1.08|3.09|1.09|3.05|1.05|0
1671519000000|2022-12-20 06:50:00|3.09|1.09|3.1|1.1|3.1|1.1|3.08|1.08|0
1671519300000|2022-12-20 06:55:00|3.09|1.09|3.07|1.07|3.1|1.1|3.07|1.07|0
1671519600000|2022-12-20 07:00:00|3.08|1.08|2.99|0.99|3.2|1.2|2.99|0.99|0
1671519900000|2022-12-20 07:05:00|3.01|1.01|3|1|3.02|1.02|3|1|0
1671520200000|2022-12-20 07:10:00|2.99|0.99|3.01|1.01|3.03|1.03|2.99|0.99|0
1671520500000|2022-12-20 07:15:00|3.02|1.02|3.01|1.01|3.02|1.02|3|1|0
1671520800000|2022-12-20 07:20:00|3.02|1.02|2.98|0.98|3.02|1.02|2.97|0.97|0
1671521100000|2022-12-20 07:25:00|2.97|0.97|3.23|1.23|3.24|1.24|2.97|0.97|0
1671521400000|2022-12-20 07:30:00|3.44|1.44|3.45|1.45|3.46|1.46|3.42|1.42|0
1671521700000|2022-12-20 07:35:00|3.46|1.46|3.37|1.37|3.46|1.46|3.37|1.37|0
1671522000000|2022-12-20 07:40:00|3.38|1.38|3.35|1.35|3.39|1.39|3.35|1.35|0
1671522300000|2022-12-20 07:45:00|3.36|1.36|3.4|1.4|3.41|1.41|3.33|1.33|0
1671522600000|2022-12-20 07:50:00|3.41|1.41|3.28|1.28|3.43|1.43|3.28|1.28|0
1671522900000|2022-12-20 07:55:00|3.27|1.27|3.24|1.24|3.27|1.27|3.22|1.22|0
1671523200000|2022-12-20 08:00:00|3.23|1.23|3.21|1.21|3.29|1.29|3.2|1.2|0
1671523500000|2022-12-20 08:05:00|3|1.4|3.04|1.44|3.05|1.45|2.95|1.35|0
1671523800000|2022-12-20 08:10:00|3.05|1.45|3.11|1.51|3.11|1.51|3.04|1.44|0
1671524100000|2022-12-20 08:15:00|3.12|1.52|3.03|1.43|3.13|1.53|3.03|1.43|0
1671524400000|2022-12-20 08:20:00|3.02|1.42|3.01|1.41|3.06|1.46|3|1.4|0
1671524700000|2022-12-20 08:25:00|3|1.4|3.03|1.43|3.04|1.44|2.99|1.39|0
1671525000000|2022-12-20 08:30:00|3.02|1.42|2.97|1.37|3.02|1.42|2.97|1.37|0
1671525300000|2022-12-20 08:35:00|2.98|1.38|3|1.4|3.04|1.44|2.95|1.35|0
1671525600000|2022-12-20 08:40:00|3.02|1.42|3.11|1.51|3.11|1.51|3.02|1.42|0
1671525900000|2022-12-20 08:45:00|3.12|1.52|3.27|1.67|3.27|1.67|3.11|1.51|0
1671526200000|2022-12-20 08:50:00|3.28|1.68|3.39|1.79|3.42|1.82|3.27|1.67|0
1671526500000|2022-12-20 08:55:00|3.4|1.8|3.27|1.67|3.45|1.85|3.22|1.62|0
1671526800000|2022-12-20 09:00:00|3.26|1.66|3.21|1.61|3.28|1.68|3.21|1.61|0
1671527100000|2022-12-20 09:05:00|3.22|1.62|3.17|1.57|3.25|1.65|3.17|1.57|0
1671527400000|2022-12-20 09:10:00|3.18|1.58|3.23|1.63|3.25|1.65|3.18|1.58|0
1671527700000|2022-12-20 09:15:00|3.24|1.64|3.18|1.58|3.25|1.65|3.17|1.57|0
1671528000000|2022-12-20 09:20:00|3.19|1.59|3.21|1.61|3.23|1.63|3.18|1.58|0
1671528300000|2022-12-20 09:25:00|3.23|1.63|3.26|1.66|3.26|1.66|3.2|1.6|0
1671528600000|2022-12-20 09:30:00|3.27|1.67|3.3|1.7|3.33|1.73|3.27|1.67|0
1671528900000|2022-12-20 09:35:00|3.29|1.69|3.28|1.68|3.29|1.69|3.25|1.65|0
1671529200000|2022-12-20 09:40:00|3.29|1.69|3.29|1.69|3.31|1.71|3.26|1.66|0
1671529500000|2022-12-20 09:45:00|3.3|1.7|3.22|1.62|3.33|1.73|3.2|1.6|0
1671529800000|2022-12-20 09:50:00|3.23|1.63|3.24|1.64|3.24|1.64|3.2|1.6|0
1671530100000|2022-12-20 09:55:00|3.25|1.65|3.29|1.69|3.29|1.69|3.23|1.63|0
1671530400000|2022-12-20 10:00:00|3.28|1.68|3.28|1.68|3.32|1.72|3.27|1.67|0
1671530700000|2022-12-20 10:05:00|3.27|1.67|3.26|1.66|3.29|1.69|3.26|1.66|0
1671531000000|2022-12-20 10:10:00|3.27|1.67|3.25|1.65|3.27|1.67|3.25|1.65|0
1671531300000|2022-12-20 10:15:00|3.24|1.64|3.25|1.65|3.25|1.65|3.21|1.61|0
1671531600000|2022-12-20 10:20:00|3.26|1.66|3.29|1.69|3.29|1.69|3.24|1.64|0
1671531900000|2022-12-20 10:25:00|3.3|1.7|3.29|1.69|3.3|1.7|3.27|1.67|0
1671532200000|2022-12-20 10:30:00|3.28|1.68|3.26|1.66|3.3|1.7|3.24|1.64|0
1671532500000|2022-12-20 10:35:00|3.25|1.65|3.2|1.6|3.25|1.65|3.19|1.59|0
1671532800000|2022-12-20 10:40:00|3.19|1.59|3.18|1.58|3.22|1.62|3.18|1.58|0
1671533100000|2022-12-20 10:45:00|3.19|1.59|3.23|1.63|3.23|1.63|3.19|1.59|0
1671533400000|2022-12-20 10:50:00|3.22|1.62|3.28|1.68|3.29|1.69|3.22|1.62|0
1671533700000|2022-12-20 10:55:00|3.29|1.69|3.26|1.66|3.29|1.69|3.26|1.66|0
1671534000000|2022-12-20 11:00:00|3.27|1.67|3.27|1.67|3.32|1.72|3.27|1.67|0
1671534300000|2022-12-20 11:05:00|3.26|1.66|3.27|1.67|3.27|1.67|3.24|1.64|0
1671534600000|2022-12-20 11:10:00|3.28|1.68|3.32|1.72|3.33|1.73|3.28|1.68|0
1671534900000|2022-12-20 11:15:00|3.33|1.73|3.35|1.75|3.35|1.75|3.29|1.69|0
1671535200000|2022-12-20 11:20:00|3.34|1.74|3.37|1.77|3.37|1.77|3.33|1.73|0
1671535500000|2022-12-20 11:25:00|3.36|1.76|3.25|1.65|3.37|1.77|3.23|1.63|0
1671535800000|2022-12-20 11:30:00|3.26|1.66|3.23|1.63|3.26|1.66|3.22|1.62|0
1671536100000|2022-12-20 11:35:00|3.22|1.62|3.17|1.57|3.22|1.62|3.17|1.57|0
1671536400000|2022-12-20 11:40:00|3.18|1.58|3.23|1.63|3.24|1.64|3.18|1.58|0
1671536700000|2022-12-20 11:45:00|3.22|1.62|3.21|1.61|3.22|1.62|3.2|1.6|0
1671537000000|2022-12-20 11:50:00|3.22|1.62|3.15|1.55|3.22|1.62|3.15|1.55|0
1671537300000|2022-12-20 11:55:00|3.14|1.54|3.17|1.57|3.17|1.57|3.14|1.54|0
1671537600000|2022-12-20 12:00:00|3.19|1.59|3.16|1.56|3.23|1.63|3.15|1.55|0
1671537900000|2022-12-20 12:05:00|3.15|1.55|3.22|1.62|3.23|1.63|3.14|1.54|0
1671538200000|2022-12-20 12:10:00|3.21|1.61|3.24|1.64|3.24|1.64|3.2|1.6|0
1671538500000|2022-12-20 12:15:00|3.22|1.62|3.24|1.64|3.26|1.66|3.21|1.61|0
1671538800000|2022-12-20 12:20:00|3.23|1.63|3.25|1.65|3.28|1.68|3.23|1.63|0
1671539100000|2022-12-20 12:25:00|3.26|1.66|3.23|1.63|3.26|1.66|3.22|1.62|0
1671539400000|2022-12-20 12:30:00|3.22|1.62|3.2|1.6|3.23|1.63|3.18|1.58|0
1671539700000|2022-12-20 12:35:00|3.19|1.59|3.15|1.55|3.19|1.59|3.15|1.55|0
1671540000000|2022-12-20 12:40:00|3.16|1.56|3.16|1.56|3.19|1.59|3.15|1.55|0
1671540300000|2022-12-20 12:45:00|3.15|1.55|3.12|1.52|3.16|1.56|3.11|1.51|0
1671540600000|2022-12-20 12:50:00|3.11|1.51|3.13|1.53|3.14|1.54|3.1|1.5|0
1671540900000|2022-12-20 12:55:00|3.12|1.52|3.04|1.44|3.13|1.53|3.04|1.44|0
1671541200000|2022-12-20 13:00:00|3.05|1.45|3.05|1.45|3.09|1.49|3.04|1.44|0
1671541500000|2022-12-20 13:05:00|3.06|1.46|3.07|1.47|3.08|1.48|3.06|1.46|0
1671541800000|2022-12-20 13:10:00|3.08|1.48|3.1|1.5|3.1|1.5|3.05|1.45|0
1671542100000|2022-12-20 13:15:00|3.11|1.51|3.09|1.49|3.11|1.51|3.08|1.48|0
1671542400000|2022-12-20 13:20:00|3.1|1.5|3.07|1.47|3.1|1.5|3.05|1.45|0
1671542700000|2022-12-20 13:25:00|3.08|1.48|3.06|1.46|3.08|1.48|3.05|1.45|0
1671543000000|2022-12-20 13:30:00|3.05|1.45|3.1|1.5|3.11|1.51|3.02|1.42|0
1671543300000|2022-12-20 13:35:00|3.11|1.51|3.17|1.57|3.18|1.58|3.09|1.49|0
1671543600000|2022-12-20 13:40:00|3.16|1.56|3.04|1.44|3.17|1.57|3.04|1.44|0
1671543900000|2022-12-20 13:45:00|3.05|1.45|3.03|1.43|3.05|1.45|3.01|1.41|0
1671544200000|2022-12-20 13:50:00|3.02|1.42|2.99|1.39|3.03|1.43|2.99|1.39|0
1671544500000|2022-12-20 13:55:00|3|1.4|2.98|1.38|3.02|1.42|2.98|1.38|0
1671544800000|2022-12-20 14:00:00|2.97|1.37|2.96|1.36|2.97|1.37|2.95|1.35|0
1671545100000|2022-12-20 14:05:00|2.97|1.37|2.98|1.38|2.98|1.38|2.96|1.36|0
1671545400000|2022-12-20 14:10:00|2.97|1.37|2.96|1.36|2.98|1.38|2.92|1.32|0
1671545700000|2022-12-20 14:15:00|2.95|1.35|2.96|1.36|2.98|1.38|2.94|1.34|0
1671546000000|2022-12-20 14:20:00|2.97|1.37|2.94|1.34|2.97|1.37|2.92|1.32|0
1671546300000|2022-12-20 14:25:00|2.93|1.33|2.98|1.38|2.99|1.39|2.92|1.32|0
1671546600000|2022-12-20 14:30:00|2.97|1.37|3.15|1.55|3.18|1.58|2.89|1.29|0
1671546900000|2022-12-20 14:35:00|3.14|1.54|3.21|1.61|3.24|1.64|3.11|1.51|0
1671547200000|2022-12-20 14:40:00|3.22|1.62|3.03|1.43|3.23|1.63|3.02|1.42|0
1671547500000|2022-12-20 14:45:00|3.02|1.42|3.01|1.41|3.05|1.45|2.96|1.36|0
1671547800000|2022-12-20 14:50:00|3.02|1.42|3.05|1.45|3.08|1.48|2.94|1.34|0
1671548100000|2022-12-20 14:55:00|3.06|1.46|3.27|1.67|3.31|1.71|3.04|1.44|0
1671548400000|2022-12-20 15:00:00|3.28|1.68|3.32|1.72|3.37|1.77|3.27|1.67|0
1671548700000|2022-12-20 15:05:00|3.34|1.74|3.33|1.73|3.42|1.82|3.33|1.73|0
1671549000000|2022-12-20 15:10:00|3.32|1.72|3.39|1.79|3.42|1.82|3.27|1.67|0
1671549300000|2022-12-20 15:15:00|3.38|1.78|3.38|1.78|3.42|1.82|3.34|1.74|0
1671549600000|2022-12-20 15:20:00|3.39|1.79|3.5|1.9|3.54|1.94|3.38|1.78|0
1671549900000|2022-12-20 15:25:00|3.51|1.91|3.51|1.91|3.52|1.92|3.43|1.83|0
1671550200000|2022-12-20 15:30:00|3.53|1.93|3.54|1.94|3.62|2.02|3.53|1.93|0
1671550500000|2022-12-20 15:35:00|3.55|1.95|3.58|1.98|3.63|2.03|3.53|1.93|0
1671550800000|2022-12-20 15:40:00|3.59|1.99|3.28|1.68|3.61|2.01|3.24|1.64|0
1671551100000|2022-12-20 15:45:00|3.29|1.69|3.3|1.7|3.31|1.71|3.23|1.63|0
1671551400000|2022-12-20 15:50:00|3.28|1.68|3.29|1.69|3.32|1.72|3.23|1.63|0
1671551700000|2022-12-20 15:55:00|3.3|1.7|3.22|1.62|3.33|1.73|3.21|1.61|0
1671552000000|2022-12-20 16:00:00|3.21|1.61|3.22|1.62|3.25|1.65|3.17|1.57|0
1671552300000|2022-12-20 16:05:00|3.2|1.6|3.15|1.55|3.23|1.63|3.15|1.55|0
1671552600000|2022-12-20 16:10:00|3.16|1.56|3.1|1.5|3.16|1.56|3.07|1.47|0
1671552900000|2022-12-20 16:15:00|3.11|1.51|2.97|1.37|3.11|1.51|2.91|1.31|0
1671553200000|2022-12-20 16:20:00|2.98|1.38|3.02|1.42|3.02|1.42|2.91|1.31|0
1671553500000|2022-12-20 16:25:00|3.01|1.41|3.03|1.43|3.03|1.43|2.91|1.31|0
1671553800000|2022-12-20 16:30:00|3.04|1.44|3.1|1.5|3.12|1.52|3.03|1.43|0
1671554100000|2022-12-20 16:35:00|3.11|1.51|3.11|1.51|3.12|1.52|3.06|1.46|0
1671554400000|2022-12-20 16:40:00|3.1|1.5|3.14|1.54|3.15|1.55|3.06|1.46|0
1671554700000|2022-12-20 16:45:00|3.15|1.55|3.18|1.58|3.19|1.59|3.1|1.5|0
1671555000000|2022-12-20 16:50:00|3.17|1.57|3.19|1.59|3.19|1.59|3.13|1.53|0
1671555300000|2022-12-20 16:55:00|3.18|1.58|3.26|1.66|3.28|1.68|3.13|1.53|0
1671555600000|2022-12-20 17:00:00|3.27|1.67|3.18|1.58|3.27|1.67|3.14|1.54|0
1671555900000|2022-12-20 17:05:00|3.19|1.59|3.21|1.61|3.24|1.64|3.17|1.57|0
1671556200000|2022-12-20 17:10:00|3.22|1.62|3.16|1.56|3.27|1.67|3.15|1.55|0
1671556500000|2022-12-20 17:15:00|3.17|1.57|3.16|1.56|3.19|1.59|3.14|1.54|0
1671556800000|2022-12-20 17:20:00|3.15|1.55|3.23|1.63|3.24|1.64|3.15|1.55|0
1671557100000|2022-12-20 17:25:00|3.22|1.62|3.16|1.56|3.24|1.64|3.16|1.56|0
1671557400000|2022-12-20 17:30:00|3.17|1.57|3.09|1.49|3.17|1.57|3.09|1.49|0
1671557700000|2022-12-20 17:35:00|3.08|1.48|3.11|1.51|3.11|1.51|3.06|1.46|0
1671558000000|2022-12-20 17:40:00|3.12|1.52|3.13|1.53|3.19|1.59|3.11|1.51|0
1671558300000|2022-12-20 17:45:00|3.12|1.52|3.17|1.57|3.19|1.59|3.12|1.52|0
1671558600000|2022-12-20 17:50:00|3.18|1.58|3.19|1.59|3.2|1.6|3.16|1.56|0
1671558900000|2022-12-20 17:55:00|3.2|1.6|3.24|1.64|3.24|1.64|3.18|1.58|0
1671559200000|2022-12-20 18:00:00|3.23|1.63|3.27|1.67|3.29|1.69|3.23|1.63|0
1671559500000|2022-12-20 18:05:00|3.26|1.66|3.21|1.61|3.27|1.67|3.2|1.6|0
1671559800000|2022-12-20 18:10:00|3.22|1.62|3.19|1.59|3.22|1.62|3.14|1.54|0
1671560100000|2022-12-20 18:15:00|3.2|1.6|3.2|1.6|3.26|1.66|3.19|1.59|0
1671560400000|2022-12-20 18:20:00|3.19|1.59|3.23|1.63|3.25|1.65|3.17|1.57|0
1671560700000|2022-12-20 18:25:00|3.24|1.64|3.29|1.69|3.32|1.72|3.24|1.64|0
1671561000000|2022-12-20 18:30:00|3.3|1.7|3.34|1.74|3.38|1.78|3.29|1.69|0
1671561300000|2022-12-20 18:35:00|3.35|1.75|3.39|1.79|3.41|1.81|3.34|1.74|0
1671561600000|2022-12-20 18:40:00|3.4|1.8|3.35|1.75|3.41|1.81|3.33|1.73|0
1671561900000|2022-12-20 18:45:00|3.36|1.76|3.31|1.71|3.37|1.77|3.3|1.7|0
1671562200000|2022-12-20 18:50:00|3.32|1.72|3.29|1.69|3.32|1.72|3.29|1.69|0
1671562500000|2022-12-20 18:55:00|3.3|1.7|3.26|1.66|3.31|1.71|3.24|1.64|0
1671562800000|2022-12-20 19:00:00|3.27|1.67|3.31|1.71|3.33|1.73|3.23|1.63|0
1671563100000|2022-12-20 19:05:00|3.3|1.7|3.31|1.71|3.34|1.74|3.28|1.68|0
1671563400000|2022-12-20 19:10:00|3.32|1.72|3.36|1.76|3.38|1.78|3.31|1.71|0
1671563700000|2022-12-20 19:15:00|3.35|1.75|3.3|1.7|3.37|1.77|3.3|1.7|0
1671564000000|2022-12-20 19:20:00|3.31|1.71|3.14|1.54|3.31|1.71|3.14|1.54|0
1671564300000|2022-12-20 19:25:00|3.15|1.55|3.16|1.56|3.18|1.58|3.13|1.53|0
1671564600000|2022-12-20 19:30:00|3.17|1.57|3.15|1.55|3.18|1.58|3.13|1.53|0
1671564900000|2022-12-20 19:35:00|3.14|1.54|3.12|1.52|3.15|1.55|3.09|1.49|0
1671565200000|2022-12-20 19:40:00|3.13|1.53|3.06|1.46|3.14|1.54|3.05|1.45|0
1671565500000|2022-12-20 19:45:00|3.07|1.47|3.06|1.46|3.1|1.5|3.06|1.46|0
1671565800000|2022-12-20 19:50:00|3.07|1.47|3.1|1.5|3.1|1.5|3.03|1.43|0
1671566100000|2022-12-20 19:55:00|3.09|1.49|3.06|1.46|3.11|1.51|3.04|1.44|0
1671566400000|2022-12-20 20:00:00|3.07|1.47|3.01|1.41|3.07|1.47|2.99|1.39|0
1671566700000|2022-12-20 20:05:00|3|1.4|3.01|1.41|3.02|1.42|2.97|1.37|0
1671567000000|2022-12-20 20:10:00|3|1.4|3.05|1.45|3.05|1.45|2.99|1.39|0
1671567300000|2022-12-20 20:15:00|3.04|1.44|3.01|1.41|3.08|1.48|3.01|1.41|0
1671567600000|2022-12-20 20:20:00|3.02|1.42|3.03|1.43|3.05|1.45|3|1.4|0
1671567900000|2022-12-20 20:25:00|3.04|1.44|3.11|1.51|3.13|1.53|3.03|1.43|0
1671568200000|2022-12-20 20:30:00|3.1|1.5|3.12|1.52|3.15|1.55|3.08|1.48|0
1671568500000|2022-12-20 20:35:00|3.13|1.53|3.19|1.59|3.19|1.59|3.12|1.52|0
1671568800000|2022-12-20 20:40:00|3.18|1.58|3.15|1.55|3.18|1.58|3.14|1.54|0
1671569100000|2022-12-20 20:45:00|3.14|1.54|3.16|1.56|3.18|1.58|3.12|1.52|0
1671569400000|2022-12-20 20:50:00|3.13|1.53|3.09|1.49|3.13|1.53|3.08|1.48|0
1671569700000|2022-12-20 20:55:00|3.08|1.48|3.03|1.43|3.09|1.49|3.02|1.42|0
1671570000000|2022-12-20 21:00:00|3.02|1.42|3.01|1.41|3.06|1.46|3|1.4|0
1671570300000|2022-12-20 21:05:00|3.02|1.42|3.06|1.46|3.07|1.47|3.02|1.42|0
1671570600000|2022-12-20 21:10:00|3.05|1.45|3.01|1.41|3.06|1.46|3.01|1.41|0
1671570900000|2022-12-20 21:15:00|3.24|1.24|3.23|1.23|3.24|1.24|3.2|1.2|0
1671571200000|2022-12-20 21:20:00|3.24|1.24|3.24|1.24|3.24|1.24|3.22|1.22|0
1671571500000|2022-12-20 21:25:00|3.23|1.23|3.25|1.25|3.25|1.25|3.23|1.23|0
1671571800000|2022-12-20 21:30:00|3.24|1.24|3.27|1.27|3.27|1.27|3.24|1.24|0
1671572100000|2022-12-20 21:35:00|3.26|1.26|3.27|1.27|3.27|1.27|3.25|1.25|0
1671572400000|2022-12-20 21:40:00|3.26|1.26|3.26|1.26|3.27|1.27|3.25|1.25|0
1671572700000|2022-12-20 21:45:00|3.27|1.27|3.27|1.27|3.27|1.27|3.26|1.26|0
1671573000000|2022-12-20 21:50:00|3.26|1.26|3.27|1.27|3.28|1.28|3.26|1.26|0
1671573300000|2022-12-20 21:55:00|3.28|1.28|3.29|1.29|3.31|1.31|3.27|1.27|0
1671573600000|2022-12-20 22:00:00|3.3|1.3|3.3|1.3|3.3|1.3|3.29|1.29|0
1671573900000|2022-12-20 22:05:00|3.31|1.31|3.31|1.31|3.32|1.32|3.31|1.31|0
1671574200000|2022-12-20 22:10:00|3.32|1.32|3.31|1.31|3.32|1.32|3.31|1.31|0
1671574500000|2022-12-20 22:15:00|3.32|1.32|3.31|1.31|3.32|1.32|3.31|1.31|0
1671574800000|2022-12-20 22:20:00|3.3|1.3|3.31|1.31|3.31|1.31|3.3|1.3|0
1671575100000|2022-12-20 22:25:00|3.32|1.32|3.32|1.32|3.32|1.32|3.31|1.31|0
1671575700000|2022-12-20 22:35:00|3.31|1.31|3.31|1.31|3.32|1.32|3.31|1.31|0
1671576000000|2022-12-20 22:40:00|3.32|1.32|3.31|1.31|3.32|1.32|3.31|1.31|0
1671576300000|2022-12-20 22:45:00|3.32|1.32|3.33|1.33|3.33|1.33|3.32|1.32|0
1671576600000|2022-12-20 22:50:00|3.32|1.32|3.34|1.34|3.35|1.35|3.32|1.32|0
1671576900000|2022-12-20 22:55:00|3.33|1.33|3.33|1.33|3.34|1.34|3.33|1.33|0
1671577200000|2022-12-20 23:00:00|3.36|1.36|3.38|1.38|3.38|1.38|3.34|1.34|0
1671577500000|2022-12-20 23:05:00|3.39|1.39|3.38|1.38|3.4|1.4|3.38|1.38|0
1671577800000|2022-12-20 23:10:00|3.37|1.37|3.38|1.38|3.39|1.39|3.37|1.37|0
1671578100000|2022-12-20 23:15:00|3.4|1.4|3.41|1.41|3.41|1.41|3.39|1.39|0
1671578400000|2022-12-20 23:20:00|3.4|1.4|3.42|1.42|3.42|1.42|3.4|1.4|0
1671578700000|2022-12-20 23:25:00|3.41|1.41|3.43|1.43|3.43|1.43|3.4|1.4|0
1671579000000|2022-12-20 23:30:00|3.42|1.42|3.45|1.45|3.46|1.46|3.42|1.42|0
1671579300000|2022-12-20 23:35:00|3.46|1.46|3.45|1.45|3.47|1.47|3.44|1.44|0
1671579600000|2022-12-20 23:40:00|3.44|1.44|3.45|1.45|3.45|1.45|3.43|1.43|0
1671579900000|2022-12-20 23:45:00|3.44|1.44|3.43|1.43|3.45|1.45|3.42|1.42|0
1671580200000|2022-12-20 23:50:00|3.42|1.42|3.41|1.41|3.43|1.43|3.4|1.4|0
1671580500000|2022-12-20 23:55:00|3.4|1.4|3.43|1.43|3.43|1.43|3.4|1.4|0
1671580800000|2022-12-21 00:00:00|3.42|1.42|3.4|1.4|3.43|1.43|3.4|1.4|0
1671581100000|2022-12-21 00:05:00|3.41|1.41|3.44|1.44|3.44|1.44|3.41|1.41|0
1671581400000|2022-12-21 00:10:00|3.43|1.43|3.43|1.43|3.44|1.44|3.4|1.4|0
1671581700000|2022-12-21 00:15:00|3.42|1.42|3.37|1.37|3.42|1.42|3.37|1.37|0
1671582000000|2022-12-21 00:20:00|3.36|1.36|3.34|1.34|3.36|1.36|3.34|1.34|0
1671582300000|2022-12-21 00:25:00|3.35|1.35|3.36|1.36|3.37|1.37|3.35|1.35|0
1671582600000|2022-12-21 00:30:00|3.35|1.35|3.38|1.38|3.4|1.4|3.35|1.35|0
1671582900000|2022-12-21 00:35:00|3.37|1.37|3.38|1.38|3.38|1.38|3.36|1.36|0
1671583200000|2022-12-21 00:40:00|3.37|1.37|3.38|1.38|3.38|1.38|3.36|1.36|0
1671583500000|2022-12-21 00:45:00|3.39|1.39|3.4|1.4|3.4|1.4|3.38|1.38|0
1671583800000|2022-12-21 00:50:00|3.41|1.41|3.45|1.45|3.45|1.45|3.4|1.4|0
1671584100000|2022-12-21 00:55:00|3.47|1.47|3.46|1.46|3.49|1.49|3.46|1.46|0
1671584400000|2022-12-21 01:00:00|3.45|1.45|3.45|1.45|3.46|1.46|3.44|1.44|0
1671584700000|2022-12-21 01:05:00|3.44|1.44|3.52|1.52|3.53|1.53|3.44|1.44|0
1671585000000|2022-12-21 01:10:00|3.51|1.51|3.56|1.56|3.61|1.61|3.51|1.51|0
1671585300000|2022-12-21 01:15:00|3.57|1.57|3.56|1.56|3.59|1.59|3.56|1.56|0
1671585600000|2022-12-21 01:20:00|3.57|1.57|3.57|1.57|3.59|1.59|3.56|1.56|0
1671585900000|2022-12-21 01:25:00|3.58|1.58|3.6|1.6|3.61|1.61|3.58|1.58|0
1671586200000|2022-12-21 01:30:00|3.59|1.59|3.58|1.58|3.6|1.6|3.56|1.56|0
1671586500000|2022-12-21 01:35:00|3.59|1.59|3.57|1.57|3.59|1.59|3.56|1.56|0
1671586800000|2022-12-21 01:40:00|3.58|1.58|3.55|1.55|3.59|1.59|3.55|1.55|0
1671587100000|2022-12-21 01:45:00|3.56|1.56|3.61|1.61|3.64|1.64|3.55|1.55|0
1671587400000|2022-12-21 01:50:00|3.6|1.6|3.61|1.61|3.63|1.63|3.6|1.6|0
1671587700000|2022-12-21 01:55:00|3.6|1.6|3.59|1.59|3.61|1.61|3.57|1.57|0
1671588000000|2022-12-21 02:00:00|3.58|1.58|3.58|1.58|3.61|1.61|3.58|1.58|0
1671588300000|2022-12-21 02:05:00|3.59|1.59|3.57|1.57|3.59|1.59|3.55|1.55|0
1671588600000|2022-12-21 02:10:00|3.58|1.58|3.61|1.61|3.62|1.62|3.58|1.58|0
1671588900000|2022-12-21 02:15:00|3.62|1.62|3.6|1.6|3.63|1.63|3.6|1.6|0
1671589200000|2022-12-21 02:20:00|3.59|1.59|3.58|1.58|3.6|1.6|3.58|1.58|0
1671589500000|2022-12-21 02:25:00|3.57|1.57|3.59|1.59|3.59|1.59|3.57|1.57|0
1671589800000|2022-12-21 02:30:00|3.58|1.58|3.56|1.56|3.59|1.59|3.55|1.55|0
1671590100000|2022-12-21 02:35:00|3.55|1.55|3.55|1.55|3.56|1.56|3.55|1.55|0
1671590400000|2022-12-21 02:40:00|3.56|1.56|3.56|1.56|3.57|1.57|3.55|1.55|0
1671590700000|2022-12-21 02:45:00|3.55|1.55|3.56|1.56|3.57|1.57|3.54|1.54|0
1671591000000|2022-12-21 02:50:00|3.55|1.55|3.54|1.54|3.57|1.57|3.53|1.53|0
1671591300000|2022-12-21 02:55:00|3.55|1.55|3.54|1.54|3.55|1.55|3.54|1.54|0
1671591600000|2022-12-21 03:00:00|3.55|1.55|3.53|1.53|3.55|1.55|3.53|1.53|0
1671591900000|2022-12-21 03:05:00|3.54|1.54|3.52|1.52|3.54|1.54|3.52|1.52|0
1671592200000|2022-12-21 03:10:00|3.53|1.53|3.53|1.53|3.53|1.53|3.51|1.51|0
1671592500000|2022-12-21 03:15:00|3.54|1.54|3.55|1.55|3.57|1.57|3.54|1.54|0
1671592800000|2022-12-21 03:20:00|3.54|1.54|3.52|1.52|3.55|1.55|3.52|1.52|0
1671593100000|2022-12-21 03:25:00|3.53|1.53|3.52|1.52|3.53|1.53|3.51|1.51|0
1671593400000|2022-12-21 03:30:00|3.51|1.51|3.51|1.51|3.53|1.53|3.51|1.51|0
1671593700000|2022-12-21 03:35:00|3.52|1.52|3.51|1.51|3.53|1.53|3.51|1.51|0
1671594000000|2022-12-21 03:40:00|3.5|1.5|3.52|1.52|3.52|1.52|3.49|1.49|0
1671594300000|2022-12-21 03:45:00|3.53|1.53|3.53|1.53|3.53|1.53|3.51|1.51|0
1671594600000|2022-12-21 03:50:00|3.54|1.54|3.54|1.54|3.54|1.54|3.52|1.52|0
1671594900000|2022-12-21 03:55:00|3.53|1.53|3.53|1.53|3.54|1.54|3.53|1.53|0
1671595200000|2022-12-21 04:00:00|3.54|1.54|3.53|1.53|3.54|1.54|3.52|1.52|0
1671595500000|2022-12-21 04:05:00|3.54|1.54|3.53|1.53|3.54|1.54|3.53|1.53|0
1671595800000|2022-12-21 04:10:00|3.52|1.52|3.43|1.43|3.53|1.53|3.43|1.43|0
1671596100000|2022-12-21 04:15:00|3.44|1.44|3.45|1.45|3.46|1.46|3.43|1.43|0
1671596400000|2022-12-21 04:20:00|3.46|1.46|3.47|1.47|3.47|1.47|3.44|1.44|0
1671596700000|2022-12-21 04:25:00|3.46|1.46|3.43|1.43|3.47|1.47|3.43|1.43|0
1671597000000|2022-12-21 04:30:00|3.42|1.42|3.42|1.42|3.44|1.44|3.4|1.4|0
1671597300000|2022-12-21 04:35:00|3.43|1.43|3.43|1.43|3.43|1.43|3.42|1.42|0
1671597600000|2022-12-21 04:40:00|3.44|1.44|3.42|1.42|3.44|1.44|3.41|1.41|0
1671597900000|2022-12-21 04:45:00|3.41|1.41|3.41|1.41|3.42|1.42|3.41|1.41|0
1671598200000|2022-12-21 04:50:00|3.42|1.42|3.42|1.42|3.43|1.43|3.41|1.41|0
1671598500000|2022-12-21 04:55:00|3.41|1.41|3.41|1.41|3.43|1.43|3.41|1.41|0
1671598800000|2022-12-21 05:00:00|3.42|1.42|3.42|1.42|3.43|1.43|3.41|1.41|0
1671599100000|2022-12-21 05:05:00|3.41|1.41|3.41|1.41|3.42|1.42|3.39|1.39|0
1671599400000|2022-12-21 05:10:00|3.42|1.42|3.45|1.45|3.45|1.45|3.41|1.41|0
1671599700000|2022-12-21 05:15:00|3.44|1.44|3.45|1.45|3.47|1.47|3.44|1.44|0
1671600000000|2022-12-21 05:20:00|3.46|1.46|3.47|1.47|3.47|1.47|3.45|1.45|0
1671600300000|2022-12-21 05:25:00|3.46|1.46|3.48|1.48|3.49|1.49|3.46|1.46|0
1671600600000|2022-12-21 05:30:00|3.49|1.49|3.46|1.46|3.5|1.5|3.46|1.46|0
1671600900000|2022-12-21 05:35:00|3.47|1.47|3.48|1.48|3.49|1.49|3.47|1.47|0
1671601200000|2022-12-21 05:40:00|3.49|1.49|3.5|1.5|3.5|1.5|3.48|1.48|0
1671601500000|2022-12-21 05:45:00|3.51|1.51|3.52|1.52|3.52|1.52|3.5|1.5|0
1671601800000|2022-12-21 05:50:00|3.51|1.51|3.5|1.5|3.51|1.51|3.49|1.49|0
1671602100000|2022-12-21 05:55:00|3.49|1.49|3.49|1.49|3.5|1.5|3.48|1.48|0
1671602400000|2022-12-21 06:00:00|3.48|1.48|3.48|1.48|3.51|1.51|3.48|1.48|0
1671602700000|2022-12-21 06:05:00|3.47|1.47|3.45|1.45|3.47|1.47|3.44|1.44|0
1671603000000|2022-12-21 06:10:00|3.46|1.46|3.48|1.48|3.5|1.5|3.45|1.45|0
1671603300000|2022-12-21 06:15:00|3.49|1.49|3.48|1.48|3.49|1.49|3.47|1.47|0
1671603600000|2022-12-21 06:20:00|3.49|1.49|3.5|1.5|3.5|1.5|3.48|1.48|0
1671603900000|2022-12-21 06:25:00|3.49|1.49|3.49|1.49|3.52|1.52|3.49|1.49|0
1671604200000|2022-12-21 06:30:00|3.48|1.48|3.51|1.51|3.51|1.51|3.48|1.48|0
1671604500000|2022-12-21 06:35:00|3.52|1.52|3.52|1.52|3.53|1.53|3.52|1.52|0
1671604800000|2022-12-21 06:40:00|3.53|1.53|3.52|1.52|3.53|1.53|3.52|1.52|0
1671605100000|2022-12-21 06:45:00|3.53|1.53|3.51|1.51|3.53|1.53|3.5|1.5|0
1671605400000|2022-12-21 06:50:00|3.5|1.5|3.71|1.71|3.91|1.91|3.49|1.49|0
1671605700000|2022-12-21 06:55:00|3.7|1.7|3.73|1.73|3.73|1.73|3.7|1.7|0
1671606000000|2022-12-21 07:00:00|3.72|1.72|3.67|1.67|3.72|1.72|3.66|1.66|0
1671606300000|2022-12-21 07:05:00|3.68|1.68|3.74|1.74|3.75|1.75|3.66|1.66|0
1671606600000|2022-12-21 07:10:00|3.73|1.73|3.72|1.72|3.74|1.74|3.7|1.7|0
1671606900000|2022-12-21 07:15:00|3.71|1.71|3.74|1.74|3.74|1.74|3.69|1.69|0
1671607200000|2022-12-21 07:20:00|3.75|1.75|3.72|1.72|3.75|1.75|3.72|1.72|0
1671607500000|2022-12-21 07:25:00|3.71|1.71|3.73|1.73|3.73|1.73|3.7|1.7|0
1671607800000|2022-12-21 07:30:00|3.72|1.72|3.7|1.7|3.74|1.74|3.7|1.7|0
1671608100000|2022-12-21 07:35:00|3.71|1.71|3.7|1.7|3.72|1.72|3.7|1.7|0
1671608400000|2022-12-21 07:40:00|3.71|1.71|3.71|1.71|3.71|1.71|3.7|1.7|0
1671608700000|2022-12-21 07:45:00|3.7|1.7|3.73|1.73|3.74|1.74|3.7|1.7|0
1671609000000|2022-12-21 07:50:00|3.72|1.72|3.75|1.75|3.75|1.75|3.71|1.71|0
1671609300000|2022-12-21 07:55:00|3.74|1.74|3.34|1.34|3.82|1.82|3.34|1.34|0
1671609600000|2022-12-21 08:00:00|3.33|1.33|3.3|1.3|3.33|1.33|3.29|1.29|0
1671609900000|2022-12-21 08:05:00|3.29|1.29|3.01|1.41|3.29|1.51|3|1.29|0
1671610200000|2022-12-21 08:10:00|3|1.4|3.02|1.42|3.02|1.42|2.98|1.38|0
1671610500000|2022-12-21 08:15:00|3.03|1.43|3|1.4|3.04|1.44|3|1.4|0
1671610800000|2022-12-21 08:20:00|3.01|1.41|3.03|1.43|3.03|1.43|2.98|1.38|0
1671611100000|2022-12-21 08:25:00|3.04|1.44|3.04|1.44|3.06|1.46|3.03|1.43|0
1671611400000|2022-12-21 08:30:00|3.03|1.43|3.02|1.42|3.03|1.43|2.99|1.39|0
1671611700000|2022-12-21 08:35:00|3.01|1.41|3.05|1.45|3.05|1.45|3|1.4|0
1671612000000|2022-12-21 08:40:00|3.04|1.44|3.07|1.47|3.08|1.48|3.04|1.44|0
1671612300000|2022-12-21 08:45:00|3.06|1.46|3.08|1.48|3.08|1.48|3.06|1.46|0
1671612600000|2022-12-21 08:50:00|3.07|1.47|3.13|1.53|3.13|1.53|3.07|1.47|0
1671612900000|2022-12-21 08:55:00|3.14|1.54|3.13|1.53|3.15|1.55|3.11|1.51|0
1671613200000|2022-12-21 09:00:00|3.14|1.54|3.18|1.58|3.18|1.58|3.13|1.53|0
1671613500000|2022-12-21 09:05:00|3.19|1.59|3.18|1.58|3.2|1.6|3.18|1.58|0
1671613800000|2022-12-21 09:10:00|3.19|1.59|3.2|1.6|3.2|1.6|3.17|1.57|0
1671614100000|2022-12-21 09:15:00|3.19|1.59|3.22|1.62|3.24|1.64|3.19|1.59|0
1671614400000|2022-12-21 09:20:00|3.23|1.63|3.23|1.63|3.25|1.65|3.22|1.62|0
1671614700000|2022-12-21 09:25:00|3.24|1.64|3.24|1.64|3.25|1.65|3.23|1.63|0
1671615000000|2022-12-21 09:30:00|3.23|1.63|3.25|1.65|3.26|1.66|3.23|1.63|0
1671615300000|2022-12-21 09:35:00|3.24|1.64|3.21|1.61|3.26|1.66|3.21|1.61|0
1671615600000|2022-12-21 09:40:00|3.22|1.62|3.2|1.6|3.25|1.65|3.2|1.6|0
1671615900000|2022-12-21 09:45:00|3.19|1.59|3.2|1.6|3.22|1.62|3.18|1.58|0
1671616200000|2022-12-21 09:50:00|3.21|1.61|3.25|1.65|3.25|1.65|3.21|1.61|0
1671616500000|2022-12-21 09:55:00|3.26|1.66|3.25|1.65|3.26|1.66|3.24|1.64|0
1671616800000|2022-12-21 10:00:00|3.26|1.66|3.22|1.62|3.26|1.66|3.2|1.6|0
1671617100000|2022-12-21 10:05:00|3.23|1.63|3.1|1.5|3.23|1.63|3.09|1.49|0
1671617400000|2022-12-21 10:10:00|3.09|1.49|3.08|1.48|3.1|1.5|3.08|1.48|0
1671617700000|2022-12-21 10:15:00|3.07|1.47|3.09|1.49|3.1|1.5|3.07|1.47|0
1671618000000|2022-12-21 10:20:00|3.1|1.5|3.12|1.52|3.14|1.54|3.1|1.5|0
1671618300000|2022-12-21 10:25:00|3.13|1.53|3.12|1.52|3.13|1.53|3.1|1.5|0
1671618600000|2022-12-21 10:30:00|3.13|1.53|3.12|1.52|3.14|1.54|3.11|1.51|0
1671618900000|2022-12-21 10:35:00|3.1|1.5|3.06|1.46|3.11|1.51|3.05|1.45|0
1671619200000|2022-12-21 10:40:00|3.05|1.45|3.02|1.42|3.06|1.46|3.02|1.42|0
1671619500000|2022-12-21 10:45:00|3.03|1.43|3.04|1.44|3.05|1.45|3.03|1.43|0
1671619800000|2022-12-21 10:50:00|3.05|1.45|3.04|1.44|3.05|1.45|3.03|1.43|0
1671620100000|2022-12-21 10:55:00|3.03|1.43|3.03|1.43|3.04|1.44|3.01|1.41|0
1671620400000|2022-12-21 11:00:00|3.02|1.42|3.06|1.46|3.06|1.46|3.02|1.42|0
1671620700000|2022-12-21 11:05:00|3.05|1.45|3.05|1.45|3.06|1.46|3.03|1.43|0
1671621000000|2022-12-21 11:10:00|3.04|1.44|3.05|1.45|3.07|1.47|3.04|1.44|0
1671621300000|2022-12-21 11:15:00|3.04|1.44|3.03|1.43|3.06|1.46|3.02|1.42|0
1671621600000|2022-12-21 11:20:00|3.02|1.42|3.01|1.41|3.04|1.44|3.01|1.41|0
1671621900000|2022-12-21 11:25:00|3.02|1.42|3.03|1.43|3.03|1.43|3.01|1.41|0
1671622200000|2022-12-21 11:30:00|3.02|1.42|3.02|1.42|3.04|1.44|3|1.4|0
1671622500000|2022-12-21 11:35:00|3.03|1.43|3.05|1.45|3.05|1.45|3.02|1.42|0
1671622800000|2022-12-21 11:40:00|3.04|1.44|3.01|1.41|3.05|1.45|3.01|1.41|0
1671623100000|2022-12-21 11:45:00|3|1.4|3.05|1.45|3.05|1.45|3|1.4|0
1671623400000|2022-12-21 11:50:00|3.04|1.44|3.07|1.47|3.07|1.47|3.04|1.44|0
1671623700000|2022-12-21 11:55:00|3.08|1.48|3.08|1.48|3.1|1.5|3.07|1.47|0
1671624000000|2022-12-21 12:00:00|3.07|1.47|3.09|1.49|3.09|1.49|3.05|1.45|0
1671624300000|2022-12-21 12:05:00|3.1|1.5|3.03|1.43|3.1|1.5|3.02|1.42|0
1671624600000|2022-12-21 12:10:00|3.02|1.42|2.96|1.36|3.03|1.43|2.96|1.36|0
1671624900000|2022-12-21 12:15:00|2.97|1.37|2.97|1.37|2.99|1.39|2.94|1.34|0
1671625200000|2022-12-21 12:20:00|2.96|1.36|2.98|1.38|2.99|1.39|2.96|1.36|0
1671625500000|2022-12-21 12:25:00|2.97|1.37|2.99|1.39|2.99|1.39|2.95|1.35|0
1671625800000|2022-12-21 12:30:00|2.98|1.38|3|1.4|3|1.4|2.97|1.37|0
1671626100000|2022-12-21 12:35:00|3.01|1.41|3.05|1.45|3.05|1.45|3|1.4|0
1671626400000|2022-12-21 12:40:00|3.06|1.46|3.06|1.46|3.06|1.46|3.06|1.46|0
1671626700000|2022-12-21 12:45:00|3.05|1.45|3.09|1.49|3.09|1.49|3.05|1.45|0
1671627000000|2022-12-21 12:50:00|3.08|1.48|3.09|1.49|3.11|1.51|3.07|1.47|0
1671627300000|2022-12-21 12:55:00|3.1|1.5|3.12|1.52|3.13|1.53|3.09|1.49|0
1671627600000|2022-12-21 13:00:00|3.13|1.53|3.15|1.55|3.15|1.55|3.1|1.5|0
1671627900000|2022-12-21 13:05:00|3.14|1.54|3.16|1.56|3.16|1.56|3.13|1.53|0
1671628200000|2022-12-21 13:10:00|3.15|1.55|3.21|1.61|3.22|1.62|3.15|1.55|0
1671628500000|2022-12-21 13:15:00|3.22|1.62|3.23|1.63|3.24|1.64|3.19|1.59|0
1671628800000|2022-12-21 13:20:00|3.24|1.64|3.21|1.61|3.24|1.64|3.2|1.6|0
1671629100000|2022-12-21 13:25:00|3.2|1.6|3.18|1.58|3.21|1.61|3.17|1.57|0
1671629400000|2022-12-21 13:30:00|3.17|1.57|3.22|1.62|3.24|1.64|3.16|1.56|0
1671629700000|2022-12-21 13:35:00|3.21|1.61|3.21|1.61|3.23|1.63|3.2|1.6|0
1671630000000|2022-12-21 13:40:00|3.2|1.6|3.23|1.63|3.24|1.64|3.2|1.6|0
1671630300000|2022-12-21 13:45:00|3.22|1.62|3.23|1.63|3.24|1.64|3.2|1.6|0
1671630600000|2022-12-21 13:50:00|3.24|1.64|3.27|1.67|3.29|1.69|3.23|1.63|0
1671630900000|2022-12-21 13:55:00|3.28|1.68|3.24|1.64|3.28|1.68|3.22|1.62|0
1671631200000|2022-12-21 14:00:00|3.23|1.63|3.19|1.59|3.24|1.64|3.19|1.59|0
1671631500000|2022-12-21 14:05:00|3.2|1.6|3.27|1.67|3.27|1.67|3.05|1.45|0
1671631800000|2022-12-21 14:10:00|3.28|1.68|3.27|1.67|3.3|1.7|3.26|1.66|0
1671632100000|2022-12-21 14:15:00|3.26|1.66|3.28|1.68|3.28|1.68|3.25|1.65|0
1671632400000|2022-12-21 14:20:00|3.29|1.69|3.29|1.69|3.31|1.71|3.28|1.68|0
1671632700000|2022-12-21 14:25:00|3.28|1.68|3.28|1.68|3.3|1.7|3.26|1.66|0
1671633000000|2022-12-21 14:30:00|3.27|1.67|3.19|1.59|3.3|1.7|3.19|1.59|0
1671633300000|2022-12-21 14:35:00|3.21|1.61|3.29|1.69|3.32|1.72|3.19|1.59|0
1671633600000|2022-12-21 14:40:00|3.28|1.68|3.26|1.66|3.3|1.7|3.2|1.6|0
1671633900000|2022-12-21 14:45:00|3.27|1.67|3.15|1.55|3.35|1.75|3.13|1.53|0
1671634200000|2022-12-21 14:50:00|3.14|1.54|3.16|1.56|3.19|1.59|3.11|1.51|0
1671634500000|2022-12-21 14:55:00|3.15|1.55|3.1|1.5|3.16|1.56|3.08|1.48|0
1671634800000|2022-12-21 15:00:00|3.14|1.54|3.22|1.62|3.27|1.67|3.14|1.54|0
1671635100000|2022-12-21 15:05:00|3.21|1.61|3.35|1.75|3.36|1.76|3.2|1.6|0
1671635400000|2022-12-21 15:10:00|3.37|1.77|3.33|1.73|3.37|1.77|3.3|1.7|0
1671635700000|2022-12-21 15:15:00|3.32|1.72|3.35|1.75|3.37|1.77|3.3|1.7|0
1671636000000|2022-12-21 15:20:00|3.34|1.74|3.38|1.78|3.39|1.79|3.33|1.73|0
1671636300000|2022-12-21 15:25:00|3.37|1.77|3.43|1.83|3.44|1.84|3.36|1.76|0
1671636600000|2022-12-21 15:30:00|3.45|1.85|3.56|1.96|3.58|1.98|3.41|1.81|0
1671636900000|2022-12-21 15:35:00|3.57|1.97|3.64|2.04|3.64|2.04|3.55|1.95|0
1671637200000|2022-12-21 15:40:00|3.65|2.05|3.64|2.04|3.69|2.09|3.61|2.01|0
1671637500000|2022-12-21 15:45:00|3.65|2.05|3.62|2.02|3.66|2.06|3.57|1.97|0
1671637800000|2022-12-21 15:50:00|3.63|2.03|3.59|1.99|3.65|2.05|3.57|1.97|0
1671638100000|2022-12-21 15:55:00|3.61|2.01|3.69|2.09|3.69|2.09|3.61|2.01|0
1671638400000|2022-12-21 16:00:00|3.71|2.11|3.79|2.19|3.79|2.19|3.71|2.11|0
1671638700000|2022-12-21 16:05:00|3.78|2.18|3.76|2.16|3.78|2.18|3.71|2.11|0
1671639000000|2022-12-21 16:10:00|3.77|2.17|3.74|2.14|3.82|2.22|3.73|2.13|0
1671639300000|2022-12-21 16:15:00|3.75|2.15|3.67|2.07|3.77|2.17|3.67|2.07|0
1671639600000|2022-12-21 16:20:00|3.66|2.06|3.63|2.03|3.71|2.11|3.59|1.99|0
1671639900000|2022-12-21 16:25:00|3.64|2.04|3.61|2.01|3.65|2.05|3.59|1.99|0
1671640200000|2022-12-21 16:30:00|3.62|2.02|3.66|2.06|3.68|2.08|3.62|2.02|0
1671640500000|2022-12-21 16:35:00|3.65|2.05|3.59|1.99|3.65|2.05|3.59|1.99|0
1671640800000|2022-12-21 16:40:00|3.6|2|3.6|2|3.6|2|3.53|1.93|0
1671641100000|2022-12-21 16:45:00|3.61|2.01|3.48|1.88|3.61|2.01|3.47|1.87|0
1671641400000|2022-12-21 16:50:00|3.49|1.89|3.51|1.91|3.54|1.94|3.46|1.86|0
1671641700000|2022-12-21 16:55:00|3.5|1.9|3.52|1.92|3.56|1.96|3.49|1.89|0
1671642000000|2022-12-21 17:00:00|3.53|1.93|3.48|1.88|3.53|1.93|3.45|1.85|0
1671642300000|2022-12-21 17:05:00|3.49|1.89|3.46|1.86|3.53|1.93|3.46|1.86|0
1671642600000|2022-12-21 17:10:00|3.47|1.87|3.48|1.88|3.5|1.9|3.44|1.84|0
1671642900000|2022-12-21 17:15:00|3.49|1.89|3.46|1.86|3.49|1.89|3.43|1.83|0
1671643200000|2022-12-21 17:20:00|3.45|1.85|3.52|1.92|3.53|1.93|3.44|1.84|0
1671643500000|2022-12-21 17:25:00|3.53|1.93|3.46|1.86|3.53|1.93|3.44|1.84|0
1671643800000|2022-12-21 17:30:00|3.47|1.87|3.52|1.92|3.55|1.95|3.47|1.87|0
1671644100000|2022-12-21 17:35:00|3.51|1.91|3.54|1.94|3.55|1.95|3.49|1.89|0
1671644400000|2022-12-21 17:40:00|3.53|1.93|3.54|1.94|3.55|1.95|3.51|1.91|0
1671644700000|2022-12-21 17:45:00|3.55|1.95|3.54|1.94|3.55|1.95|3.49|1.89|0
1671645000000|2022-12-21 17:50:00|3.53|1.93|3.54|1.94|3.55|1.95|3.5|1.9|0
1671645300000|2022-12-21 17:55:00|3.53|1.93|3.6|2|3.6|2|3.52|1.92|0
1671645600000|2022-12-21 18:00:00|3.61|2.01|3.66|2.06|3.67|2.07|3.56|1.96|0
1671645900000|2022-12-21 18:05:00|3.67|2.07|3.67|2.07|3.67|2.07|3.64|2.04|0
1671646200000|2022-12-21 18:10:00|3.68|2.08|3.61|2.01|3.68|2.08|3.6|2|0
1671646500000|2022-12-21 18:15:00|3.6|2|3.57|1.97|3.61|2.01|3.57|1.97|0
1671646800000|2022-12-21 18:20:00|3.59|1.99|3.5|1.9|3.59|1.99|3.48|1.88|0
1671647100000|2022-12-21 18:25:00|3.49|1.89|3.48|1.88|3.54|1.94|3.46|1.86|0
1671647400000|2022-12-21 18:30:00|3.49|1.89|3.51|1.91|3.54|1.94|3.48|1.88|0
1671647700000|2022-12-21 18:35:00|3.5|1.9|3.53|1.93|3.55|1.95|3.49|1.89|0
1671648000000|2022-12-21 18:40:00|3.52|1.92|3.54|1.94|3.54|1.94|3.49|1.89|0
1671648300000|2022-12-21 18:45:00|3.55|1.95|3.59|1.99|3.6|2|3.55|1.95|0
1671648600000|2022-12-21 18:50:00|3.58|1.98|3.62|2.02|3.62|2.02|3.57|1.97|0
1671648900000|2022-12-21 18:55:00|3.61|2.01|3.59|1.99|3.63|2.03|3.59|1.99|0
1671649200000|2022-12-21 19:00:00|3.6|2|3.7|2.1|3.72|2.12|3.6|2|0
1671649500000|2022-12-21 19:05:00|3.71|2.11|3.74|2.14|3.77|2.17|3.69|2.09|0
1671649800000|2022-12-21 19:10:00|3.75|2.15|3.74|2.14|3.79|2.19|3.71|2.11|0
1671650100000|2022-12-21 19:15:00|3.75|2.15|3.69|2.09|3.76|2.16|3.69|2.09|0
1671650400000|2022-12-21 19:20:00|3.7|2.1|3.66|2.06|3.72|2.12|3.66|2.06|0
1671650700000|2022-12-21 19:25:00|3.67|2.07|3.61|2.01|3.69|2.09|3.61|2.01|0
1671651000000|2022-12-21 19:30:00|3.6|2|3.67|2.07|3.68|2.08|3.58|1.98|0
1671651300000|2022-12-21 19:35:00|3.68|2.08|3.67|2.07|3.68|2.08|3.55|1.95|0
1671651600000|2022-12-21 19:40:00|3.66|2.06|3.66|2.06|3.69|2.09|3.63|2.03|0
1671651900000|2022-12-21 19:45:00|3.65|2.05|3.64|2.04|3.7|2.1|3.63|2.03|0
1671652200000|2022-12-21 19:50:00|3.65|2.05|3.57|1.97|3.65|2.05|3.54|1.94|0
1671652500000|2022-12-21 19:55:00|3.58|1.98|3.6|2|3.62|2.02|3.53|1.93|0
1671652800000|2022-12-21 20:00:00|3.61|2.01|3.64|2.04|3.67|2.07|3.59|1.99|0
1671653100000|2022-12-21 20:05:00|3.63|2.03|3.53|1.93|3.64|2.04|3.52|1.92|0
1671653400000|2022-12-21 20:10:00|3.54|1.94|3.61|2.01|3.62|2.02|3.51|1.91|0
1671653700000|2022-12-21 20:15:00|3.6|2|3.55|1.95|3.6|2|3.55|1.95|0
1671654000000|2022-12-21 20:20:00|3.56|1.96|3.55|1.95|3.58|1.98|3.52|1.92|0
1671654300000|2022-12-21 20:25:00|3.54|1.94|3.51|1.91|3.59|1.99|3.51|1.91|0
1671654600000|2022-12-21 20:30:00|3.52|1.92|3.56|1.96|3.58|1.98|3.52|1.92|0
1671654900000|2022-12-21 20:35:00|3.55|1.95|3.47|1.87|3.57|1.97|3.43|1.83|0
1671655200000|2022-12-21 20:40:00|3.48|1.88|3.43|1.83|3.48|1.88|3.4|1.8|0
1671655500000|2022-12-21 20:45:00|3.44|1.84|3.47|1.87|3.49|1.89|3.41|1.81|0
1671655800000|2022-12-21 20:50:00|3.46|1.86|3.43|1.83|3.46|1.86|3.33|1.73|0
1671656100000|2022-12-21 20:55:00|3.44|1.84|3.51|1.91|3.51|1.91|3.43|1.83|0
1671656400000|2022-12-21 21:00:00|3.49|1.89|3.52|1.92|3.53|1.93|3.47|1.87|0
1671656700000|2022-12-21 21:05:00|3.53|1.93|3.55|1.95|3.55|1.95|3.5|1.9|0
1671657000000|2022-12-21 21:10:00|3.54|1.94|3.59|1.99|3.6|2|3.53|1.93|0
1671657300000|2022-12-21 21:15:00|3.79|1.79|3.82|1.82|3.83|1.83|3.78|1.78|0
1671657600000|2022-12-21 21:20:00|3.81|1.81|3.83|1.83|3.84|1.84|3.81|1.81|0
1671657900000|2022-12-21 21:25:00|3.84|1.84|3.83|1.83|3.84|1.84|3.81|1.81|0
1671658200000|2022-12-21 21:30:00|3.82|1.82|3.8|1.8|3.82|1.82|3.8|1.8|0
1671658500000|2022-12-21 21:35:00|3.81|1.81|3.8|1.8|3.81|1.81|3.8|1.8|0
1671658800000|2022-12-21 21:40:00|3.81|1.81|3.81|1.81|3.81|1.81|3.8|1.8|0
1671659100000|2022-12-21 21:45:00|3.8|1.8|3.81|1.81|3.83|1.83|3.8|1.8|0
1671659400000|2022-12-21 21:50:00|3.82|1.82|3.83|1.83|3.84|1.84|3.82|1.82|0
1671659700000|2022-12-21 21:55:00|3.82|1.82|3.83|1.83|3.83|1.83|3.82|1.82|0
1671660000000|2022-12-21 22:00:00|3.82|1.82|3.82|1.82|3.82|1.82|3.81|1.81|0
1671660300000|2022-12-21 22:05:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1671660600000|2022-12-21 22:10:00|3.84|1.84|3.84|1.84|3.85|1.85|3.83|1.83|0
1671660900000|2022-12-21 22:15:00|3.83|1.83|3.83|1.83|3.84|1.84|3.83|1.83|0
1671661500000|2022-12-21 22:25:00|3.82|1.82|3.83|1.83|3.83|1.83|3.82|1.82|0
1671661800000|2022-12-21 22:30:00|3.82|1.82|3.81|1.81|3.82|1.82|3.81|1.81|0
1671662100000|2022-12-21 22:35:00|3.82|1.82|3.82|1.82|3.82|1.82|3.82|1.82|0
1671662400000|2022-12-21 22:40:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1671663000000|2022-12-21 22:50:00|3.81|1.81|3.81|1.81|3.81|1.81|3.81|1.81|0
1671663300000|2022-12-21 22:55:00|3.82|1.82|3.82|1.82|3.82|1.82|3.82|1.82|0
1671663600000|2022-12-21 23:00:00|3.83|1.83|3.82|1.82|3.86|1.86|3.8|1.8|0
1671663900000|2022-12-21 23:05:00|3.81|1.81|3.79|1.79|3.81|1.81|3.78|1.78|0
1671664200000|2022-12-21 23:10:00|3.78|1.78|3.8|1.8|3.8|1.8|3.77|1.77|0
1671664500000|2022-12-21 23:15:00|3.79|1.79|3.77|1.77|3.79|1.79|3.77|1.77|0
1671664800000|2022-12-21 23:20:00|3.78|1.78|3.78|1.78|3.79|1.79|3.77|1.77|0
1671665100000|2022-12-21 23:25:00|3.79|1.79|3.77|1.77|3.79|1.79|3.76|1.76|0
1671665400000|2022-12-21 23:30:00|3.76|1.76|3.78|1.78|3.79|1.79|3.76|1.76|0
1671665700000|2022-12-21 23:35:00|3.79|1.79|3.82|1.82|3.83|1.83|3.78|1.78|0
1671666000000|2022-12-21 23:40:00|3.83|1.83|3.8|1.8|3.83|1.83|3.79|1.79|0
1671666300000|2022-12-21 23:45:00|3.78|1.78|3.77|1.77|3.79|1.79|3.77|1.77|0
1671666600000|2022-12-21 23:50:00|3.78|1.78|3.77|1.77|3.79|1.79|3.76|1.76|0
1671666900000|2022-12-21 23:55:00|3.78|1.78|3.78|1.78|3.79|1.79|3.77|1.77|0
1671667200000|2022-12-22 00:00:00|3.76|1.76|3.74|1.74|3.77|1.77|3.74|1.74|0
1671667500000|2022-12-22 00:05:00|3.75|1.75|3.75|1.75|3.77|1.77|3.75|1.75|0
1671667800000|2022-12-22 00:10:00|3.76|1.76|3.77|1.77|3.78|1.78|3.75|1.75|0
1671668100000|2022-12-22 00:15:00|3.78|1.78|3.75|1.75|3.78|1.78|3.74|1.74|0
1671668400000|2022-12-22 00:20:00|3.74|1.74|3.76|1.76|3.76|1.76|3.72|1.72|0
1671668700000|2022-12-22 00:25:00|3.75|1.75|3.76|1.76|3.77|1.77|3.74|1.74|0
1671669000000|2022-12-22 00:30:00|3.75|1.75|3.74|1.74|3.76|1.76|3.72|1.72|0
1671669300000|2022-12-22 00:35:00|3.73|1.73|3.72|1.72|3.74|1.74|3.71|1.71|0
1671669600000|2022-12-22 00:40:00|3.73|1.73|3.75|1.75|3.76|1.76|3.72|1.72|0
1671669900000|2022-12-22 00:45:00|3.76|1.76|3.8|1.8|3.81|1.81|3.76|1.76|0
1671670200000|2022-12-22 00:50:00|3.81|1.81|3.78|1.78|3.81|1.81|3.77|1.77|0
1671670500000|2022-12-22 00:55:00|3.79|1.79|3.81|1.81|3.81|1.81|3.78|1.78|0
1671670800000|2022-12-22 01:00:00|3.8|1.8|3.8|1.8|3.81|1.81|3.79|1.79|0
1671671100000|2022-12-22 01:05:00|3.79|1.79|3.81|1.81|3.81|1.81|3.78|1.78|0
1671671400000|2022-12-22 01:10:00|3.82|1.82|3.81|1.81|3.82|1.82|3.78|1.78|0
1671671700000|2022-12-22 01:15:00|3.82|1.82|3.83|1.83|3.85|1.85|3.82|1.82|0
1671672000000|2022-12-22 01:20:00|3.82|1.82|3.87|1.87|3.88|1.88|3.81|1.81|0
1671672300000|2022-12-22 01:25:00|3.86|1.86|3.85|1.85|3.88|1.88|3.84|1.84|0
1671672600000|2022-12-22 01:30:00|3.84|1.84|3.83|1.83|3.84|1.84|3.82|1.82|0
1671672900000|2022-12-22 01:35:00|3.84|1.84|3.85|1.85|3.85|1.85|3.81|1.81|0
1671673200000|2022-12-22 01:40:00|3.86|1.86|3.82|1.82|3.86|1.86|3.82|1.82|0
1671673500000|2022-12-22 01:45:00|3.83|1.83|3.84|1.84|3.84|1.84|3.82|1.82|0
1671673800000|2022-12-22 01:50:00|3.85|1.85|3.84|1.84|3.85|1.85|3.83|1.83|0
1671674100000|2022-12-22 01:55:00|3.83|1.83|3.86|1.86|3.86|1.86|3.83|1.83|0
1671674400000|2022-12-22 02:00:00|3.85|1.85|3.84|1.84|3.86|1.86|3.84|1.84|0
1671674700000|2022-12-22 02:05:00|3.85|1.85|3.86|1.86|3.88|1.88|3.85|1.85|0
1671675000000|2022-12-22 02:10:00|3.87|1.87|3.87|1.87|3.88|1.88|3.87|1.87|0
1671675300000|2022-12-22 02:15:00|3.88|1.88|3.88|1.88|3.88|1.88|3.85|1.85|0
1671675600000|2022-12-22 02:20:00|3.89|1.89|3.91|1.91|3.93|1.93|3.89|1.89|0
1671675900000|2022-12-22 02:25:00|3.9|1.9|3.91|1.91|3.92|1.92|3.9|1.9|0
1671676200000|2022-12-22 02:30:00|3.9|1.9|3.89|1.89|3.91|1.91|3.88|1.88|0
1671676500000|2022-12-22 02:35:00|3.88|1.88|3.89|1.89|3.9|1.9|3.87|1.87|0
1671676800000|2022-12-22 02:40:00|3.88|1.88|3.87|1.87|3.89|1.89|3.87|1.87|0
1671677100000|2022-12-22 02:45:00|3.88|1.88|3.88|1.88|3.89|1.89|3.87|1.87|0
1671677400000|2022-12-22 02:50:00|3.87|1.87|3.88|1.88|3.88|1.88|3.87|1.87|0
1671677700000|2022-12-22 02:55:00|3.89|1.89|3.86|1.86|3.89|1.89|3.86|1.86|0
1671678000000|2022-12-22 03:00:00|3.87|1.87|3.87|1.87|3.88|1.88|3.87|1.87|0
1671678300000|2022-12-22 03:05:00|3.86|1.86|3.87|1.87|3.88|1.88|3.86|1.86|0
1671678600000|2022-12-22 03:10:00|3.86|1.86|3.85|1.85|3.87|1.87|3.84|1.84|0
1671678900000|2022-12-22 03:15:00|3.86|1.86|3.86|1.86|3.87|1.87|3.85|1.85|0
1671679200000|2022-12-22 03:20:00|3.85|1.85|3.84|1.84|3.85|1.85|3.84|1.84|0
1671679800000|2022-12-22 03:30:00|3.85|1.85|3.86|1.86|3.87|1.87|3.85|1.85|0
1671680100000|2022-12-22 03:35:00|3.85|1.85|3.87|1.87|3.87|1.87|3.85|1.85|0
1671680400000|2022-12-22 03:40:00|3.86|1.86|3.86|1.86|3.87|1.87|3.86|1.86|0
1671680700000|2022-12-22 03:45:00|3.87|1.87|3.87|1.87|3.88|1.88|3.86|1.86|0
1671681000000|2022-12-22 03:50:00|3.88|1.88|3.89|1.89|3.89|1.89|3.87|1.87|0
1671681300000|2022-12-22 03:55:00|3.9|1.9|3.89|1.89|3.91|1.91|3.89|1.89|0
1671681600000|2022-12-22 04:00:00|3.88|1.88|3.88|1.88|3.89|1.89|3.87|1.87|0
1671681900000|2022-12-22 04:05:00|3.89|1.89|3.88|1.88|3.89|1.89|3.87|1.87|0
1671682200000|2022-12-22 04:10:00|3.89|1.89|3.89|1.89|3.9|1.9|3.88|1.88|0
1671682500000|2022-12-22 04:15:00|3.9|1.9|3.9|1.9|3.91|1.91|3.89|1.89|0
1671682800000|2022-12-22 04:20:00|3.89|1.89|3.91|1.91|3.91|1.91|3.89|1.89|0
1671683100000|2022-12-22 04:25:00|3.9|1.9|3.88|1.88|3.91|1.91|3.88|1.88|0
1671683400000|2022-12-22 04:30:00|3.89|1.89|3.87|1.87|3.89|1.89|3.87|1.87|0
1671683700000|2022-12-22 04:35:00|3.88|1.88|3.88|1.88|3.88|1.88|3.87|1.87|0
1671684000000|2022-12-22 04:40:00|3.87|1.87|3.88|1.88|3.89|1.89|3.87|1.87|0
1671684300000|2022-12-22 04:45:00|3.89|1.89|3.9|1.9|3.9|1.9|3.88|1.88|0
1671684600000|2022-12-22 04:50:00|3.89|1.89|3.89|1.89|3.91|1.91|3.89|1.89|0
1671684900000|2022-12-22 04:55:00|3.88|1.88|3.89|1.89|3.89|1.89|3.88|1.88|0
1671685200000|2022-12-22 05:00:00|3.88|1.88|3.88|1.88|3.89|1.89|3.88|1.88|0
1671685500000|2022-12-22 05:05:00|3.87|1.87|3.87|1.87|3.88|1.88|3.86|1.86|0
1671685800000|2022-12-22 05:10:00|3.86|1.86|3.87|1.87|3.87|1.87|3.86|1.86|0
1671686100000|2022-12-22 05:15:00|3.88|1.88|3.86|1.86|3.88|1.88|3.85|1.85|0
1671686400000|2022-12-22 05:20:00|3.87|1.87|3.87|1.87|3.88|1.88|3.87|1.87|0
1671686700000|2022-12-22 05:25:00|3.86|1.86|3.87|1.87|3.88|1.88|3.86|1.86|0
1671687000000|2022-12-22 05:30:00|3.88|1.88|3.87|1.87|3.88|1.88|3.86|1.86|0
1671687300000|2022-12-22 05:35:00|3.86|1.86|3.88|1.88|3.89|1.89|3.86|1.86|0
1671687600000|2022-12-22 05:40:00|3.89|1.89|3.88|1.88|3.89|1.89|3.88|1.88|0
1671687900000|2022-12-22 05:45:00|3.89|1.89|3.89|1.89|3.89|1.89|3.88|1.88|0
1671688200000|2022-12-22 05:50:00|3.9|1.9|3.88|1.88|3.9|1.9|3.88|1.88|0
1671688500000|2022-12-22 05:55:00|3.89|1.89|3.87|1.87|3.89|1.89|3.87|1.87|0
1671688800000|2022-12-22 06:00:00|3.86|1.86|3.85|1.85|3.88|1.88|3.85|1.85|0
1671689100000|2022-12-22 06:05:00|3.86|1.86|3.86|1.86|3.88|1.88|3.85|1.85|0
1671689400000|2022-12-22 06:10:00|3.87|1.87|3.87|1.87|3.88|1.88|3.86|1.86|0
1671689700000|2022-12-22 06:15:00|3.86|1.86|3.87|1.87|3.88|1.88|3.85|1.85|0
1671690000000|2022-12-22 06:20:00|3.86|1.86|3.88|1.88|3.88|1.88|3.85|1.85|0
1671690300000|2022-12-22 06:25:00|3.87|1.87|3.85|1.85|3.88|1.88|3.84|1.84|0
1671690600000|2022-12-22 06:30:00|3.84|1.84|3.84|1.84|3.85|1.85|3.84|1.84|0
1671690900000|2022-12-22 06:35:00|3.83|1.83|3.84|1.84|3.84|1.84|3.82|1.82|0
1671691200000|2022-12-22 06:40:00|3.83|1.83|3.85|1.85|3.85|1.85|3.83|1.83|0
1671691500000|2022-12-22 06:45:00|3.84|1.84|3.83|1.83|3.84|1.84|3.83|1.83|0
1671691800000|2022-12-22 06:50:00|3.84|1.84|3.82|1.82|3.84|1.84|3.82|1.82|0
1671692100000|2022-12-22 06:55:00|3.83|1.83|3.83|1.83|3.83|1.83|3.8|1.8|0
1671692400000|2022-12-22 07:00:00|3.82|1.82|3.78|1.78|3.82|1.82|3.77|1.77|0
1671692700000|2022-12-22 07:05:00|3.79|1.79|3.75|1.75|3.79|1.79|3.75|1.75|0
1671693000000|2022-12-22 07:10:00|3.76|1.76|3.78|1.78|3.78|1.78|3.75|1.75|0
1671693300000|2022-12-22 07:15:00|3.77|1.77|3.81|1.81|3.82|1.82|3.77|1.77|0
1671693600000|2022-12-22 07:20:00|3.82|1.82|3.81|1.81|3.82|1.82|3.8|1.8|0
1671693900000|2022-12-22 07:25:00|3.8|1.8|3.81|1.81|3.83|1.83|3.8|1.8|0
1671694200000|2022-12-22 07:30:00|3.8|1.8|3.79|1.79|3.8|1.8|3.78|1.78|0
1671694500000|2022-12-22 07:35:00|3.78|1.78|3.81|1.81|3.81|1.81|3.78|1.78|0
1671694800000|2022-12-22 07:40:00|3.8|1.8|3.79|1.79|3.81|1.81|3.79|1.79|0
1671695100000|2022-12-22 07:45:00|3.8|1.8|3.8|1.8|3.81|1.81|3.78|1.78|0
1671695400000|2022-12-22 07:50:00|3.79|1.79|3.79|1.79|3.79|1.79|3.77|1.77|0
1671695700000|2022-12-22 07:55:00|3.78|1.78|3.77|1.77|3.78|1.78|3.77|1.77|0
1671696000000|2022-12-22 08:00:00|3.76|1.76|3.74|1.74|3.78|1.78|3.74|1.74|0
1671696300000|2022-12-22 08:05:00|3.54|1.94|3.6|2|3.6|2|3.54|1.94|0
1671696600000|2022-12-22 08:10:00|3.59|1.99|3.61|2.01|3.62|2.02|3.58|1.98|0
1671696900000|2022-12-22 08:15:00|3.62|2.02|3.69|2.09|3.7|2.1|3.62|2.02|0
1671697200000|2022-12-22 08:20:00|3.7|2.1|3.46|1.86|3.71|2.11|3.45|1.85|0
1671697500000|2022-12-22 08:25:00|3.47|1.87|3.43|1.83|3.49|1.89|3.43|1.83|0
1671697800000|2022-12-22 08:30:00|3.42|1.82|3.41|1.81|3.43|1.83|3.4|1.8|0
1671698100000|2022-12-22 08:35:00|3.4|1.8|3.39|1.79|3.41|1.81|3.39|1.79|0
1671698400000|2022-12-22 08:40:00|3.38|1.78|3.39|1.79|3.41|1.81|3.38|1.78|0
1671698700000|2022-12-22 08:45:00|3.4|1.8|3.41|1.81|3.46|1.86|3.4|1.8|0
1671699000000|2022-12-22 08:50:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1671699300000|2022-12-22 08:55:00|3.42|1.82|3.42|1.82|3.43|1.83|3.41|1.81|0
1671699600000|2022-12-22 09:00:00|3.43|1.83|3.43|1.83|3.44|1.84|3.42|1.82|0
1671699900000|2022-12-22 09:05:00|3.42|1.82|3.42|1.82|3.44|1.84|3.41|1.81|0
1671700200000|2022-12-22 09:10:00|3.41|1.81|3.42|1.82|3.42|1.82|3.4|1.8|0
1671700500000|2022-12-22 09:15:00|3.41|1.81|3.36|1.76|3.42|1.82|3.35|1.75|0
1671700800000|2022-12-22 09:20:00|3.37|1.77|3.36|1.76|3.37|1.77|3.35|1.75|0
1671701100000|2022-12-22 09:25:00|3.35|1.75|3.35|1.75|3.37|1.77|3.34|1.74|0
1671701400000|2022-12-22 09:30:00|3.36|1.76|3.37|1.77|3.37|1.77|3.34|1.74|0
1671701700000|2022-12-22 09:35:00|3.38|1.78|3.39|1.79|3.39|1.79|3.36|1.76|0
1671702000000|2022-12-22 09:40:00|3.38|1.78|3.41|1.81|3.45|1.85|3.38|1.78|0
1671702300000|2022-12-22 09:45:00|3.39|1.79|3.36|1.76|3.4|1.8|3.35|1.75|0
1671702600000|2022-12-22 09:50:00|3.35|1.75|3.36|1.76|3.37|1.77|3.35|1.75|0
1671702900000|2022-12-22 09:55:00|3.35|1.75|3.31|1.71|3.35|1.75|3.31|1.71|0
1671703200000|2022-12-22 10:00:00|3.32|1.72|3.28|1.68|3.32|1.72|3.28|1.68|0
1671703500000|2022-12-22 10:05:00|3.29|1.69|3.29|1.69|3.3|1.7|3.28|1.68|0
1671703800000|2022-12-22 10:10:00|3.28|1.68|3.26|1.66|3.29|1.69|3.26|1.66|0
1671704100000|2022-12-22 10:15:00|3.25|1.65|3.25|1.65|3.26|1.66|3.23|1.63|0
1671704400000|2022-12-22 10:20:00|3.24|1.64|3.27|1.67|3.27|1.67|3.24|1.64|0
1671704700000|2022-12-22 10:25:00|3.28|1.68|3.27|1.67|3.29|1.69|3.26|1.66|0
1671705000000|2022-12-22 10:30:00|3.28|1.68|3.24|1.64|3.28|1.68|3.24|1.64|0
1671705300000|2022-12-22 10:35:00|3.23|1.63|3.27|1.67|3.27|1.67|3.23|1.63|0
1671705600000|2022-12-22 10:40:00|3.28|1.68|3.26|1.66|3.3|1.7|3.26|1.66|0
1671705900000|2022-12-22 10:45:00|3.25|1.65|3.28|1.68|3.29|1.69|3.25|1.65|0
1671706200000|2022-12-22 10:50:00|3.27|1.67|3.26|1.66|3.28|1.68|3.25|1.65|0
1671706500000|2022-12-22 10:55:00|3.27|1.67|3.26|1.66|3.28|1.68|3.25|1.65|0
1671706800000|2022-12-22 11:00:00|3.25|1.65|3.24|1.64|3.26|1.66|3.24|1.64|0
1671707100000|2022-12-22 11:05:00|3.25|1.65|3.21|1.61|3.25|1.65|3.21|1.61|0
1671707400000|2022-12-22 11:10:00|3.2|1.6|3.21|1.61|3.22|1.62|3.19|1.59|0
1671707700000|2022-12-22 11:15:00|3.22|1.62|3.16|1.56|3.22|1.62|3.16|1.56|0
1671708000000|2022-12-22 11:20:00|3.15|1.55|3.16|1.56|3.16|1.56|3.13|1.53|0
1671708300000|2022-12-22 11:25:00|3.15|1.55|3.15|1.55|3.16|1.56|3.14|1.54|0
1671708600000|2022-12-22 11:30:00|3.16|1.56|3.16|1.56|3.18|1.58|3.15|1.55|0
1671708900000|2022-12-22 11:35:00|3.15|1.55|3.18|1.58|3.19|1.59|3.14|1.54|0
1671709200000|2022-12-22 11:40:00|3.17|1.57|3.18|1.58|3.18|1.58|3.17|1.57|0
1671709500000|2022-12-22 11:45:00|3.19|1.59|3.18|1.58|3.2|1.6|3.17|1.57|0
1671709800000|2022-12-22 11:50:00|3.17|1.57|3.18|1.58|3.2|1.6|3.17|1.57|0
1671710100000|2022-12-22 11:55:00|3.19|1.59|3.2|1.6|3.21|1.61|3.19|1.59|0
1671710400000|2022-12-22 12:00:00|3.21|1.61|3.23|1.63|3.24|1.64|3.2|1.6|0
1671710700000|2022-12-22 12:05:00|3.22|1.62|3.23|1.63|3.24|1.64|3.21|1.61|0
1671711000000|2022-12-22 12:10:00|3.22|1.62|3.18|1.58|3.23|1.63|3.18|1.58|0
1671711300000|2022-12-22 12:15:00|3.17|1.57|3.14|1.54|3.18|1.58|3.14|1.54|0
1671711600000|2022-12-22 12:20:00|3.13|1.53|3.13|1.53|3.14|1.54|3.08|1.48|0
1671711900000|2022-12-22 12:25:00|3.12|1.52|3.15|1.55|3.15|1.55|3.11|1.51|0
1671712200000|2022-12-22 12:30:00|3.14|1.54|3.14|1.54|3.15|1.55|3.14|1.54|0
1671712500000|2022-12-22 12:35:00|3.13|1.53|3.11|1.51|3.13|1.53|3.1|1.5|0
1671712800000|2022-12-22 12:40:00|3.1|1.5|3.14|1.54|3.15|1.55|3.1|1.5|0
1671713100000|2022-12-22 12:45:00|3.15|1.55|3.19|1.59|3.21|1.61|3.1|1.5|0
1671713400000|2022-12-22 12:50:00|3.18|1.58|3.21|1.61|3.22|1.62|3.16|1.56|0
1671713700000|2022-12-22 12:55:00|3.2|1.6|3.21|1.61|3.22|1.62|3.19|1.59|0
1671714000000|2022-12-22 13:00:00|3.22|1.62|3.23|1.63|3.24|1.64|3.22|1.62|0
1671714300000|2022-12-22 13:05:00|3.22|1.62|3.23|1.63|3.24|1.64|3.21|1.61|0
1671714600000|2022-12-22 13:10:00|3.24|1.64|3.18|1.58|3.24|1.64|3.18|1.58|0
1671714900000|2022-12-22 13:15:00|3.19|1.59|3.22|1.62|3.23|1.63|3.17|1.57|0
1671715200000|2022-12-22 13:20:00|3.23|1.63|3.17|1.57|3.23|1.63|3.15|1.55|0
1671715500000|2022-12-22 13:25:00|3.16|1.56|3.16|1.56|3.21|1.61|3.16|1.56|0
1671715800000|2022-12-22 13:30:00|3.17|1.57|3.07|1.47|3.17|1.57|3.03|1.43|0
1671716100000|2022-12-22 13:35:00|3.06|1.46|3.05|1.45|3.07|1.47|3.03|1.43|0
1671716400000|2022-12-22 13:40:00|3.04|1.44|2.93|1.33|3.07|1.47|2.93|1.33|0
1671716700000|2022-12-22 13:45:00|2.94|1.34|2.87|1.27|2.95|1.35|2.84|1.24|0
1671717000000|2022-12-22 13:50:00|2.86|1.26|2.85|1.25|2.89|1.29|2.85|1.25|0
1671717300000|2022-12-22 13:55:00|2.84|1.24|2.86|1.26|2.87|1.27|2.82|1.22|0
1671717600000|2022-12-22 14:00:00|2.85|1.25|3.08|1.48|3.09|1.49|2.8|1.2|0
1671717900000|2022-12-22 14:05:00|3.07|1.47|3.04|1.44|3.08|1.48|3.03|1.43|0
1671718200000|2022-12-22 14:10:00|3.05|1.45|3.05|1.45|3.07|1.47|3.04|1.44|0
1671718500000|2022-12-22 14:15:00|3.06|1.46|3.03|1.43|3.07|1.47|3.02|1.42|0
1671718800000|2022-12-22 14:20:00|3.02|1.42|3.07|1.47|3.07|1.47|3.02|1.42|0
1671719100000|2022-12-22 14:25:00|3.06|1.46|3.05|1.45|3.06|1.46|3.03|1.43|0
1671719400000|2022-12-22 14:30:00|3.04|1.44|2.86|1.26|3.09|1.49|2.86|1.26|0
1671719700000|2022-12-22 14:35:00|2.84|1.24|2.79|1.19|2.91|1.31|2.78|1.18|0
1671720000000|2022-12-22 14:40:00|2.78|1.18|2.8|1.2|2.82|1.22|2.76|1.16|0
1671720300000|2022-12-22 14:45:00|2.78|1.18|2.77|1.17|2.83|1.23|2.75|1.15|0
1671720600000|2022-12-22 14:50:00|2.76|1.16|2.77|1.17|2.82|1.22|2.76|1.16|0
1671720900000|2022-12-22 14:55:00|2.78|1.18|2.83|1.23|2.83|1.23|2.76|1.16|0
1671721200000|2022-12-22 15:00:00|2.81|1.21|2.82|1.22|2.84|1.24|2.66|1.06|0
1671721500000|2022-12-22 15:05:00|2.81|1.21|2.76|1.16|2.83|1.23|2.74|1.14|0
1671721800000|2022-12-22 15:10:00|2.77|1.17|2.74|1.14|2.77|1.17|2.67|1.07|0
1671722100000|2022-12-22 15:15:00|2.73|1.13|2.76|1.16|2.77|1.17|2.71|1.11|0
1671722400000|2022-12-22 15:20:00|2.75|1.15|2.68|1.08|2.75|1.15|2.68|1.08|0
1671722700000|2022-12-22 15:25:00|2.67|1.07|2.76|1.16|2.83|1.23|2.67|1.07|0
1671723000000|2022-12-22 15:30:00|2.74|1.14|2.72|1.12|2.77|1.17|2.7|1.1|0
1671723300000|2022-12-22 15:35:00|2.73|1.13|2.71|1.11|2.75|1.15|2.7|1.1|0
1671723600000|2022-12-22 15:40:00|2.72|1.12|2.71|1.11|2.76|1.16|2.69|1.09|0
1671723900000|2022-12-22 15:45:00|2.72|1.12|2.76|1.16|2.79|1.19|2.69|1.09|0
1671724200000|2022-12-22 15:50:00|2.77|1.17|2.74|1.14|2.79|1.19|2.74|1.14|0
1671724500000|2022-12-22 15:55:00|2.73|1.13|2.7|1.1|2.73|1.13|2.69|1.09|0
1671724800000|2022-12-22 16:00:00|2.69|1.09|2.73|1.13|2.73|1.13|2.66|1.06|0
1671725100000|2022-12-22 16:05:00|2.71|1.11|2.69|1.09|2.76|1.16|2.69|1.09|0
1671725400000|2022-12-22 16:10:00|2.7|1.1|2.7|1.1|2.71|1.11|2.64|1.04|0
1671725700000|2022-12-22 16:15:00|2.69|1.09|2.69|1.09|2.74|1.14|2.69|1.09|0
1671726000000|2022-12-22 16:20:00|2.7|1.1|2.71|1.11|2.74|1.14|2.68|1.08|0
1671726300000|2022-12-22 16:25:00|2.72|1.12|2.7|1.1|2.72|1.12|2.69|1.09|0
1671726600000|2022-12-22 16:30:00|2.71|1.11|2.7|1.1|2.72|1.12|2.67|1.07|0
1671726900000|2022-12-22 16:35:00|2.71|1.11|2.64|1.04|2.72|1.12|2.64|1.04|0
1671727200000|2022-12-22 16:40:00|2.63|1.03|2.63|1.03|2.64|1.04|2.59|0.99|0
1671727500000|2022-12-22 16:45:00|2.62|1.02|2.78|1.18|2.79|1.19|2.58|0.98|0
1671727800000|2022-12-22 16:50:00|2.77|1.17|2.81|1.21|2.81|1.21|2.76|1.16|0
1671728100000|2022-12-22 16:55:00|2.8|1.2|2.82|1.22|2.83|1.23|2.78|1.18|0
1671728400000|2022-12-22 17:00:00|2.81|1.21|2.8|1.2|2.83|1.23|2.79|1.19|0
1671728700000|2022-12-22 17:05:00|2.79|1.19|2.8|1.2|2.81|1.21|2.77|1.17|0
1671729000000|2022-12-22 17:10:00|2.81|1.21|2.76|1.16|2.81|1.21|2.75|1.15|0
1671729300000|2022-12-22 17:15:00|2.75|1.15|2.75|1.15|2.79|1.19|2.74|1.14|0
1671729600000|2022-12-22 17:20:00|2.76|1.16|2.64|1.04|2.76|1.16|2.64|1.04|0
1671729900000|2022-12-22 17:25:00|2.65|1.05|2.8|1.2|2.84|1.24|2.57|0.97|0
1671730200000|2022-12-22 17:30:00|2.79|1.19|2.77|1.17|2.82|1.22|2.77|1.17|0
1671730500000|2022-12-22 17:35:00|2.78|1.18|2.76|1.16|2.78|1.18|2.74|1.14|0
1671730800000|2022-12-22 17:40:00|2.77|1.17|3.03|1.43|3.04|1.44|2.71|1.11|0
1671731100000|2022-12-22 17:45:00|3.04|1.44|3.05|1.45|3.06|1.46|3.01|1.41|0
1671731400000|2022-12-22 17:50:00|3.06|1.46|3.05|1.45|3.06|1.46|3.03|1.43|0
1671731700000|2022-12-22 17:55:00|3.04|1.44|3.05|1.45|3.06|1.46|3.02|1.42|0
1671732000000|2022-12-22 18:00:00|3.04|1.44|2.91|1.31|3.04|1.44|2.91|1.31|0
1671732300000|2022-12-22 18:05:00|2.92|1.32|2.87|1.27|2.94|1.34|2.83|1.23|0
1671732600000|2022-12-22 18:10:00|2.88|1.28|2.94|1.34|2.94|1.34|2.88|1.28|0
1671732900000|2022-12-22 18:15:00|2.93|1.33|2.9|1.3|2.94|1.34|2.89|1.29|0
1671733200000|2022-12-22 18:20:00|2.89|1.29|2.87|1.27|2.89|1.29|2.85|1.25|0
1671733500000|2022-12-22 18:25:00|2.86|1.26|2.87|1.27|2.89|1.29|2.84|1.24|0
1671733800000|2022-12-22 18:30:00|2.86|1.26|2.8|1.2|2.86|1.26|2.77|1.17|0
1671734100000|2022-12-22 18:35:00|2.79|1.19|2.88|1.28|2.88|1.28|2.77|1.17|0
1671734400000|2022-12-22 18:40:00|2.87|1.27|2.92|1.32|2.92|1.32|2.86|1.26|0
1671734700000|2022-12-22 18:45:00|2.91|1.31|2.89|1.29|2.92|1.32|2.86|1.26|0
1671735000000|2022-12-22 18:50:00|2.88|1.28|2.88|1.28|2.9|1.3|2.86|1.26|0
1671735300000|2022-12-22 18:55:00|2.87|1.27|2.87|1.27|2.9|1.3|2.84|1.24|0
1671735600000|2022-12-22 19:00:00|2.88|1.28|2.88|1.28|2.94|1.34|2.86|1.26|0
1671735900000|2022-12-22 19:05:00|2.89|1.29|2.9|1.3|2.94|1.34|2.89|1.29|0
1671736200000|2022-12-22 19:10:00|2.91|1.31|3.05|1.45|3.05|1.45|2.91|1.31|0
1671736500000|2022-12-22 19:15:00|3.03|1.43|2.98|1.38|3.03|1.43|2.98|1.38|0
1671736800000|2022-12-22 19:20:00|2.99|1.39|3.05|1.45|3.05|1.45|2.92|1.32|0
1671737100000|2022-12-22 19:25:00|3.04|1.44|3.12|1.52|3.12|1.52|3.02|1.42|0
1671737400000|2022-12-22 19:30:00|3.11|1.51|3.15|1.55|3.16|1.56|3.07|1.47|0
1671737700000|2022-12-22 19:35:00|3.16|1.56|3.09|1.49|3.17|1.57|3.06|1.46|0
1671738000000|2022-12-22 19:40:00|3.08|1.48|3.08|1.48|3.12|1.52|3.04|1.44|0
1671738300000|2022-12-22 19:45:00|3.09|1.49|3.18|1.58|3.18|1.58|3.08|1.48|0
1671738600000|2022-12-22 19:50:00|3.17|1.57|3.23|1.63|3.24|1.64|3.14|1.54|0
1671738900000|2022-12-22 19:55:00|3.24|1.64|3.21|1.61|3.26|1.66|3.12|1.52|0
1671739200000|2022-12-22 20:00:00|3.23|1.63|3.2|1.6|3.24|1.64|3.17|1.57|0
1671739500000|2022-12-22 20:05:00|3.21|1.61|3.3|1.7|3.31|1.71|3.16|1.56|0
1671739800000|2022-12-22 20:10:00|3.29|1.69|3.21|1.61|3.31|1.71|3.21|1.61|0
1671740100000|2022-12-22 20:15:00|3.22|1.62|3.35|1.75|3.36|1.76|3.22|1.62|0
1671740400000|2022-12-22 20:20:00|3.36|1.76|3.46|1.86|3.48|1.88|3.35|1.75|0
1671740700000|2022-12-22 20:25:00|3.47|1.87|3.5|1.9|3.52|1.92|3.41|1.81|0
1671741000000|2022-12-22 20:30:00|3.51|1.91|3.42|1.82|3.54|1.94|3.41|1.81|0
1671741300000|2022-12-22 20:35:00|3.43|1.83|3.38|1.78|3.44|1.84|3.32|1.72|0
1671741600000|2022-12-22 20:40:00|3.37|1.77|3|1.4|3.44|1.84|2.96|1.36|0
1671741900000|2022-12-22 20:45:00|2.99|1.39|3.07|1.47|3.08|1.48|2.96|1.36|0
1671742200000|2022-12-22 20:50:00|3.1|1.5|3.19|1.59|3.23|1.63|3.1|1.5|0
1671742500000|2022-12-22 20:55:00|3.2|1.6|3.23|1.63|3.23|1.63|3.13|1.53|0
1671742800000|2022-12-22 21:00:00|3.29|1.69|3.26|1.66|3.35|1.75|3.26|1.66|0
1671743100000|2022-12-22 21:05:00|3.25|1.65|3.19|1.59|3.27|1.67|3.19|1.59|0
1671743400000|2022-12-22 21:10:00|3.18|1.58|3.08|1.48|3.22|1.62|3.06|1.46|0
1671743700000|2022-12-22 21:15:00|3.31|1.31|3.3|1.3|3.33|1.33|3.3|1.3|0
1671744000000|2022-12-22 21:20:00|3.29|1.29|3.29|1.29|3.31|1.31|3.28|1.28|0
1671744300000|2022-12-22 21:25:00|3.28|1.28|3.27|1.27|3.29|1.29|3.26|1.26|0
1671744600000|2022-12-22 21:30:00|3.28|1.28|3.3|1.3|3.31|1.31|3.27|1.27|0
1671744900000|2022-12-22 21:35:00|3.31|1.31|3.31|1.31|3.32|1.32|3.3|1.3|0
1671745200000|2022-12-22 21:40:00|3.32|1.32|3.31|1.31|3.32|1.32|3.28|1.28|0
1671745500000|2022-12-22 21:45:00|3.3|1.3|3.3|1.3|3.31|1.31|3.29|1.29|0
1671745800000|2022-12-22 21:50:00|3.29|1.29|3.3|1.3|3.31|1.31|3.29|1.29|0
1671746100000|2022-12-22 21:55:00|3.29|1.29|3.32|1.32|3.32|1.32|3.28|1.28|0
1671747300000|2022-12-22 22:15:00|3.31|1.31|3.32|1.32|3.32|1.32|3.31|1.31|0
1671747600000|2022-12-22 22:20:00|3.31|1.31|3.31|1.31|3.32|1.32|3.31|1.31|0
1671747900000|2022-12-22 22:25:00|3.32|1.32|3.34|1.34|3.34|1.34|3.31|1.31|0
1671748200000|2022-12-22 22:30:00|3.35|1.35|3.35|1.35|3.36|1.36|3.35|1.35|0
1671748500000|2022-12-22 22:35:00|3.36|1.36|3.36|1.36|3.36|1.36|3.36|1.36|0
1671748800000|2022-12-22 22:40:00|3.35|1.35|3.35|1.35|3.36|1.36|3.35|1.35|0
1671749100000|2022-12-22 22:45:00|3.36|1.36|3.35|1.35|3.36|1.36|3.35|1.35|0
1671749400000|2022-12-22 22:50:00|3.36|1.36|3.36|1.36|3.36|1.36|3.36|1.36|0
1671749700000|2022-12-22 22:55:00|3.35|1.35|3.35|1.35|3.35|1.35|3.35|1.35|0
1671750000000|2022-12-22 23:00:00|3.34|1.34|3.31|1.31|3.35|1.35|3.31|1.31|0
1671750300000|2022-12-22 23:05:00|3.32|1.32|3.35|1.35|3.35|1.35|3.32|1.32|0
1671750600000|2022-12-22 23:10:00|3.34|1.34|3.34|1.34|3.35|1.35|3.34|1.34|0
1671750900000|2022-12-22 23:15:00|3.35|1.35|3.32|1.32|3.35|1.35|3.32|1.32|0
1671751200000|2022-12-22 23:20:00|3.33|1.33|3.3|1.3|3.33|1.33|3.3|1.3|0
1671751500000|2022-12-22 23:25:00|3.29|1.29|3.31|1.31|3.32|1.32|3.28|1.28|0
1671751800000|2022-12-22 23:30:00|3.32|1.32|3.31|1.31|3.33|1.33|3.3|1.3|0
1671752100000|2022-12-22 23:35:00|3.32|1.32|3.32|1.32|3.32|1.32|3.3|1.3|0
1671752400000|2022-12-22 23:40:00|3.31|1.31|3.33|1.33|3.33|1.33|3.31|1.31|0
1671752700000|2022-12-22 23:45:00|3.32|1.32|3.34|1.34|3.34|1.34|3.31|1.31|0
1671753000000|2022-12-22 23:50:00|3.35|1.35|3.34|1.34|3.35|1.35|3.33|1.33|0
1671753300000|2022-12-22 23:55:00|3.33|1.33|3.33|1.33|3.35|1.35|3.32|1.32|0
1671753600000|2022-12-23 00:00:00|3.32|1.32|3.33|1.33|3.35|1.35|3.31|1.31|0
1671753900000|2022-12-23 00:05:00|3.32|1.32|3.33|1.33|3.33|1.33|3.31|1.31|0
1671754200000|2022-12-23 00:10:00|3.32|1.32|3.31|1.31|3.34|1.34|3.29|1.29|0
1671754500000|2022-12-23 00:15:00|3.3|1.3|3.3|1.3|3.31|1.31|3.28|1.28|0
1671754800000|2022-12-23 00:20:00|3.29|1.29|3.28|1.28|3.3|1.3|3.28|1.28|0
1671755100000|2022-12-23 00:25:00|3.29|1.29|3.27|1.27|3.3|1.3|3.27|1.27|0
1671755400000|2022-12-23 00:30:00|3.28|1.28|3.28|1.28|3.28|1.28|3.24|1.24|0
1671755700000|2022-12-23 00:35:00|3.29|1.29|3.29|1.29|3.3|1.3|3.29|1.29|0
1671756000000|2022-12-23 00:40:00|3.28|1.28|3.25|1.25|3.29|1.29|3.25|1.25|0
1671756300000|2022-12-23 00:45:00|3.26|1.26|3.24|1.24|3.26|1.26|3.23|1.23|0
1671756600000|2022-12-23 00:50:00|3.25|1.25|3.23|1.23|3.25|1.25|3.23|1.23|0
1671756900000|2022-12-23 00:55:00|3.22|1.22|3.19|1.19|3.22|1.22|3.19|1.19|0
1671757200000|2022-12-23 01:00:00|3.2|1.2|3.18|1.18|3.21|1.21|3.18|1.18|0
1671757500000|2022-12-23 01:05:00|3.19|1.19|3.2|1.2|3.2|1.2|3.17|1.17|0
1671757800000|2022-12-23 01:10:00|3.19|1.19|3.22|1.22|3.22|1.22|3.19|1.19|0
1671758100000|2022-12-23 01:15:00|3.23|1.23|3.26|1.26|3.26|1.26|3.22|1.22|0
1671758400000|2022-12-23 01:20:00|3.25|1.25|3.27|1.27|3.27|1.27|3.24|1.24|0
1671758700000|2022-12-23 01:25:00|3.28|1.28|3.3|1.3|3.31|1.31|3.28|1.28|0
1671759000000|2022-12-23 01:30:00|3.31|1.31|3.31|1.31|3.32|1.32|3.3|1.3|0
1671759300000|2022-12-23 01:35:00|3.32|1.32|3.3|1.3|3.34|1.34|3.3|1.3|0
1671759600000|2022-12-23 01:40:00|3.31|1.31|3.34|1.34|3.34|1.34|3.31|1.31|0
1671759900000|2022-12-23 01:45:00|3.35|1.35|3.4|1.4|3.4|1.4|3.35|1.35|0
1671760200000|2022-12-23 01:50:00|3.41|1.41|3.4|1.4|3.41|1.41|3.39|1.39|0
1671760500000|2022-12-23 01:55:00|3.41|1.41|3.4|1.4|3.41|1.41|3.39|1.39|0
1671760800000|2022-12-23 02:00:00|3.39|1.39|3.39|1.39|3.43|1.43|3.39|1.39|0
1671761100000|2022-12-23 02:05:00|3.4|1.4|3.4|1.4|3.41|1.41|3.39|1.39|0
1671761400000|2022-12-23 02:10:00|3.41|1.41|3.37|1.37|3.41|1.41|3.36|1.36|0
1671761700000|2022-12-23 02:15:00|3.36|1.36|3.38|1.38|3.38|1.38|3.36|1.36|0
1671762000000|2022-12-23 02:20:00|3.37|1.37|3.42|1.42|3.42|1.42|3.37|1.37|0
1671762300000|2022-12-23 02:25:00|3.43|1.43|3.43|1.43|3.45|1.45|3.42|1.42|0
1671762600000|2022-12-23 02:30:00|3.44|1.44|3.44|1.44|3.45|1.45|3.42|1.42|0
1671762900000|2022-12-23 02:35:00|3.43|1.43|3.42|1.42|3.43|1.43|3.42|1.42|0
1671763200000|2022-12-23 02:40:00|3.44|1.44|3.44|1.44|3.45|1.45|3.43|1.43|0
1671763500000|2022-12-23 02:45:00|3.45|1.45|3.42|1.42|3.45|1.45|3.42|1.42|0
1671763800000|2022-12-23 02:50:00|3.41|1.41|3.4|1.4|3.42|1.42|3.4|1.4|0
1671764100000|2022-12-23 02:55:00|3.41|1.41|3.37|1.37|3.41|1.41|3.37|1.37|0
1671764400000|2022-12-23 03:00:00|3.38|1.38|3.4|1.4|3.42|1.42|3.37|1.37|0
1671764700000|2022-12-23 03:05:00|3.39|1.39|3.4|1.4|3.4|1.4|3.38|1.38|0
1671765000000|2022-12-23 03:10:00|3.39|1.39|3.38|1.38|3.4|1.4|3.38|1.38|0
1671765300000|2022-12-23 03:15:00|3.39|1.39|3.4|1.4|3.4|1.4|3.38|1.38|0
1671765600000|2022-12-23 03:20:00|3.41|1.41|3.44|1.44|3.44|1.44|3.4|1.4|0
1671765900000|2022-12-23 03:25:00|3.45|1.45|3.43|1.43|3.45|1.45|3.42|1.42|0
1671766200000|2022-12-23 03:30:00|3.42|1.42|3.41|1.41|3.43|1.43|3.41|1.41|0
1671766500000|2022-12-23 03:35:00|3.42|1.42|3.43|1.43|3.44|1.44|3.41|1.41|0
1671766800000|2022-12-23 03:40:00|3.44|1.44|3.44|1.44|3.45|1.45|3.43|1.43|0
1671767100000|2022-12-23 03:45:00|3.45|1.45|3.48|1.48|3.49|1.49|3.45|1.45|0
1671767400000|2022-12-23 03:50:00|3.47|1.47|3.46|1.46|3.48|1.48|3.46|1.46|0
1671767700000|2022-12-23 03:55:00|3.47|1.47|3.47|1.47|3.48|1.48|3.47|1.47|0
1671768000000|2022-12-23 04:00:00|3.46|1.46|3.45|1.45|3.47|1.47|3.45|1.45|0
1671768300000|2022-12-23 04:05:00|3.46|1.46|3.47|1.47|3.47|1.47|3.46|1.46|0
1671768600000|2022-12-23 04:10:00|3.46|1.46|3.46|1.46|3.46|1.46|3.46|1.46|0
1671768900000|2022-12-23 04:15:00|3.45|1.45|3.45|1.45|3.46|1.46|3.44|1.44|0
1671769200000|2022-12-23 04:20:00|3.44|1.44|3.44|1.44|3.44|1.44|3.43|1.43|0
1671769500000|2022-12-23 04:25:00|3.43|1.43|3.43|1.43|3.43|1.43|3.43|1.43|0
1671769800000|2022-12-23 04:30:00|3.44|1.44|3.42|1.42|3.44|1.44|3.42|1.42|0
1671770100000|2022-12-23 04:35:00|3.43|1.43|3.42|1.42|3.43|1.43|3.42|1.42|0
1671770400000|2022-12-23 04:40:00|3.43|1.43|3.44|1.44|3.44|1.44|3.42|1.42|0
1671770700000|2022-12-23 04:45:00|3.43|1.43|3.42|1.42|3.44|1.44|3.42|1.42|0
1671771000000|2022-12-23 04:50:00|3.41|1.41|3.4|1.4|3.42|1.42|3.39|1.39|0
1671771300000|2022-12-23 04:55:00|3.39|1.39|3.39|1.39|3.4|1.4|3.38|1.38|0
1671771600000|2022-12-23 05:00:00|3.38|1.38|3.41|1.41|3.41|1.41|3.38|1.38|0
1671771900000|2022-12-23 05:05:00|3.4|1.4|3.42|1.42|3.43|1.43|3.4|1.4|0
1671772200000|2022-12-23 05:10:00|3.41|1.41|3.39|1.39|3.42|1.42|3.39|1.39|0
1671772500000|2022-12-23 05:15:00|3.4|1.4|3.41|1.41|3.42|1.42|3.4|1.4|0
1671772800000|2022-12-23 05:20:00|3.4|1.4|3.41|1.41|3.42|1.42|3.4|1.4|0
1671773100000|2022-12-23 05:25:00|3.42|1.42|3.43|1.43|3.43|1.43|3.41|1.41|0
1671773400000|2022-12-23 05:30:00|3.44|1.44|3.4|1.4|3.44|1.44|3.39|1.39|0
1671773700000|2022-12-23 05:35:00|3.41|1.41|3.4|1.4|3.41|1.41|3.38|1.38|0
1671774000000|2022-12-23 05:40:00|3.41|1.41|3.43|1.43|3.43|1.43|3.41|1.41|0
1671774300000|2022-12-23 05:45:00|3.42|1.42|3.39|1.39|3.42|1.42|3.39|1.39|0
1671774600000|2022-12-23 05:50:00|3.4|1.4|3.37|1.37|3.4|1.4|3.37|1.37|0
1671774900000|2022-12-23 05:55:00|3.38|1.38|3.37|1.37|3.38|1.38|3.37|1.37|0
1671775200000|2022-12-23 06:00:00|3.38|1.38|3.35|1.35|3.38|1.38|3.35|1.35|0
1671775500000|2022-12-23 06:05:00|3.36|1.36|3.36|1.36|3.37|1.37|3.35|1.35|0
1671775800000|2022-12-23 06:10:00|3.37|1.37|3.36|1.36|3.37|1.37|3.35|1.35|0
1671776100000|2022-12-23 06:15:00|3.37|1.37|3.35|1.35|3.37|1.37|3.35|1.35|0
1671776400000|2022-12-23 06:20:00|3.36|1.36|3.33|1.33|3.36|1.36|3.33|1.33|0
1671776700000|2022-12-23 06:25:00|3.32|1.32|3.33|1.33|3.33|1.33|3.32|1.32|0
1671777000000|2022-12-23 06:30:00|3.34|1.34|3.35|1.35|3.36|1.36|3.33|1.33|0
1671777300000|2022-12-23 06:35:00|3.36|1.36|3.36|1.36|3.36|1.36|3.35|1.35|0
1671777600000|2022-12-23 06:40:00|3.37|1.37|3.39|1.39|3.39|1.39|3.36|1.36|0
1671777900000|2022-12-23 06:45:00|3.4|1.4|3.4|1.4|3.4|1.4|3.39|1.39|0
1671778200000|2022-12-23 06:50:00|3.41|1.41|3.4|1.4|3.41|1.41|3.39|1.39|0
1671778500000|2022-12-23 06:55:00|3.41|1.41|3.39|1.39|3.42|1.42|3.39|1.39|0
1671778800000|2022-12-23 07:00:00|3.4|1.4|3.41|1.41|3.42|1.42|3.36|1.36|0
1671779100000|2022-12-23 07:05:00|3.42|1.42|3.4|1.4|3.43|1.43|3.4|1.4|0
1671779400000|2022-12-23 07:10:00|3.39|1.39|3.3|1.3|3.42|1.42|3.3|1.3|0
1671779700000|2022-12-23 07:15:00|3.31|1.31|3.29|1.29|3.31|1.31|3.27|1.27|0
1671780000000|2022-12-23 07:20:00|3.28|1.28|3.26|1.26|3.29|1.29|3.25|1.25|0
1671780300000|2022-12-23 07:25:00|3.25|1.25|3.27|1.27|3.28|1.28|3.24|1.24|0
1671780600000|2022-12-23 07:30:00|3.28|1.28|3.27|1.27|3.28|1.28|3.26|1.26|0
1671780900000|2022-12-23 07:35:00|3.28|1.28|3.3|1.3|3.3|1.3|3.27|1.27|0
1671781200000|2022-12-23 07:40:00|3.29|1.29|3.28|1.28|3.3|1.3|3.28|1.28|0
1671781500000|2022-12-23 07:45:00|3.29|1.29|3.29|1.29|3.3|1.3|3.28|1.28|0
1671781800000|2022-12-23 07:50:00|3.28|1.28|3.29|1.29|3.3|1.3|3.28|1.28|0
1671782100000|2022-12-23 07:55:00|3.28|1.28|3.27|1.27|3.3|1.3|3.27|1.27|0
1671782400000|2022-12-23 08:00:00|3.25|1.25|3.28|1.28|3.33|1.33|3.24|1.24|0
1671782700000|2022-12-23 08:05:00|3.29|1.29|3.02|1.42|3.29|1.49|3.01|1.29|0
1671783000000|2022-12-23 08:10:00|3.03|1.43|3.04|1.44|3.06|1.46|3.02|1.42|0
1671783300000|2022-12-23 08:15:00|3.03|1.43|3.01|1.41|3.04|1.44|2.98|1.38|0
1671783600000|2022-12-23 08:20:00|3|1.4|3.01|1.41|3.05|1.45|2.99|1.39|0
1671783900000|2022-12-23 08:25:00|3.02|1.42|3.05|1.45|3.07|1.47|3.02|1.42|0
1671784200000|2022-12-23 08:30:00|3.04|1.44|3.01|1.41|3.04|1.44|2.99|1.39|0
1671784500000|2022-12-23 08:35:00|3|1.4|3.06|1.46|3.07|1.47|3|1.4|0
1671784800000|2022-12-23 08:40:00|3.05|1.45|3.05|1.45|3.08|1.48|3.04|1.44|0
1671785100000|2022-12-23 08:45:00|3.04|1.44|3.06|1.46|3.06|1.46|3.03|1.43|0
1671785400000|2022-12-23 08:50:00|3.05|1.45|3.04|1.44|3.05|1.45|3.03|1.43|0
1671785700000|2022-12-23 08:55:00|3.03|1.43|3.08|1.48|3.08|1.48|3.03|1.43|0
1671786000000|2022-12-23 09:00:00|3.07|1.47|3.05|1.45|3.09|1.49|3.05|1.45|0
1671786300000|2022-12-23 09:05:00|3.06|1.46|3.07|1.47|3.08|1.48|3.05|1.45|0
1671786600000|2022-12-23 09:10:00|3.06|1.46|3.01|1.41|3.07|1.47|3.01|1.41|0
1671786900000|2022-12-23 09:15:00|3|1.4|3|1.4|3.01|1.41|2.97|1.37|0
1671787200000|2022-12-23 09:20:00|3.01|1.41|3|1.4|3.01|1.41|2.98|1.38|0
1671787500000|2022-12-23 09:25:00|2.99|1.39|2.99|1.39|3|1.4|2.97|1.37|0
1671787800000|2022-12-23 09:30:00|2.98|1.38|3.03|1.43|3.03|1.43|2.98|1.38|0
1671788100000|2022-12-23 09:35:00|3.02|1.42|3.01|1.41|3.03|1.43|2.99|1.39|0
1671788400000|2022-12-23 09:40:00|3.02|1.42|3.01|1.41|3.03|1.43|3.01|1.41|0
1671788700000|2022-12-23 09:45:00|3.02|1.42|3.06|1.46|3.06|1.46|3.01|1.41|0
1671789000000|2022-12-23 09:50:00|3.05|1.45|3.06|1.46|3.07|1.47|3.04|1.44|0
1671789300000|2022-12-23 09:55:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1671789600000|2022-12-23 10:00:00|3.06|1.46|3.04|1.44|3.07|1.47|3.03|1.43|0
1671789900000|2022-12-23 10:05:00|3.05|1.45|3.06|1.46|3.06|1.46|3.04|1.44|0
1671790200000|2022-12-23 10:10:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1671790500000|2022-12-23 10:15:00|3.07|1.47|3.1|1.5|3.11|1.51|3.06|1.46|0
1671790800000|2022-12-23 10:20:00|3.11|1.51|3.13|1.53|3.13|1.53|3.11|1.51|0
1671791100000|2022-12-23 10:25:00|3.12|1.52|3.16|1.56|3.16|1.56|3.12|1.52|0
1671791400000|2022-12-23 10:30:00|3.17|1.57|3.13|1.53|3.19|1.59|3.08|1.48|0
1671791700000|2022-12-23 10:35:00|3.14|1.54|3.17|1.57|3.19|1.59|3.14|1.54|0
1671792000000|2022-12-23 10:40:00|3.18|1.58|3.15|1.55|3.18|1.58|3.14|1.54|0
1671792300000|2022-12-23 10:45:00|3.16|1.56|3.19|1.59|3.19|1.59|3.15|1.55|0
1671792600000|2022-12-23 10:50:00|3.2|1.6|3.21|1.61|3.21|1.61|3.18|1.58|0
1671792900000|2022-12-23 10:55:00|3.2|1.6|3.18|1.58|3.2|1.6|3.17|1.57|0
1671793200000|2022-12-23 11:00:00|3.19|1.59|3.23|1.63|3.24|1.64|3.18|1.58|0
1671793500000|2022-12-23 11:05:00|3.24|1.64|3.2|1.6|3.24|1.64|3.2|1.6|0
1671793800000|2022-12-23 11:10:00|3.21|1.61|3.19|1.59|3.21|1.61|3.17|1.57|0
1671794100000|2022-12-23 11:15:00|3.2|1.6|3.16|1.56|3.2|1.6|3.16|1.56|0
1671794400000|2022-12-23 11:20:00|3.15|1.55|3.13|1.53|3.18|1.58|3.13|1.53|0
1671794700000|2022-12-23 11:25:00|3.14|1.54|3.12|1.52|3.14|1.54|3.12|1.52|0
1671795000000|2022-12-23 11:30:00|3.13|1.53|3.1|1.5|3.14|1.54|3.1|1.5|0
1671795300000|2022-12-23 11:35:00|3.09|1.49|3.1|1.5|3.12|1.52|3.09|1.49|0
1671795600000|2022-12-23 11:40:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1671795900000|2022-12-23 11:45:00|3.08|1.48|3.1|1.5|3.12|1.52|3.08|1.48|0
1671796200000|2022-12-23 11:50:00|3.11|1.51|3.09|1.49|3.11|1.51|3.08|1.48|0
1671796500000|2022-12-23 11:55:00|3.08|1.48|3.07|1.47|3.09|1.49|3.05|1.45|0
1671796800000|2022-12-23 12:00:00|3.08|1.48|3.07|1.47|3.08|1.48|3.05|1.45|0
1671797100000|2022-12-23 12:05:00|3.08|1.48|3.04|1.44|3.08|1.48|3.03|1.43|0
1671797400000|2022-12-23 12:10:00|3.05|1.45|3.05|1.45|3.06|1.46|3.04|1.44|0
1671797700000|2022-12-23 12:15:00|3.06|1.46|3.09|1.49|3.09|1.49|3.06|1.46|0
1671798000000|2022-12-23 12:20:00|3.1|1.5|3.11|1.51|3.12|1.52|3.09|1.49|0
1671798300000|2022-12-23 12:25:00|3.1|1.5|3.11|1.51|3.12|1.52|3.09|1.49|0
1671798600000|2022-12-23 12:30:00|3.12|1.52|3.12|1.52|3.13|1.53|3.1|1.5|0
1671798900000|2022-12-23 12:35:00|3.11|1.51|3.09|1.49|3.12|1.52|3.08|1.48|0
1671799200000|2022-12-23 12:40:00|3.08|1.48|3.08|1.48|3.1|1.5|3.08|1.48|0
1671799500000|2022-12-23 12:45:00|3.09|1.49|3.11|1.51|3.11|1.51|3.08|1.48|0
1671799800000|2022-12-23 12:50:00|3.1|1.5|3.12|1.52|3.12|1.52|3.1|1.5|0
1671800100000|2022-12-23 12:55:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1671800400000|2022-12-23 13:00:00|3.12|1.52|3.14|1.54|3.15|1.55|3.11|1.51|0
1671800700000|2022-12-23 13:05:00|3.15|1.55|3.13|1.53|3.16|1.56|3.12|1.52|0
1671801000000|2022-12-23 13:10:00|3.12|1.52|3.09|1.49|3.13|1.53|3.07|1.47|0
1671801300000|2022-12-23 13:15:00|3.1|1.5|3.1|1.5|3.11|1.51|3.09|1.49|0
1671801600000|2022-12-23 13:20:00|3.11|1.51|3.12|1.52|3.12|1.52|3.09|1.49|0
1671801900000|2022-12-23 13:25:00|3.11|1.51|3.04|1.44|3.12|1.52|3.01|1.41|0
1671802200000|2022-12-23 13:30:00|2.84|1.24|2.79|1.19|3.03|1.43|2.69|1.09|0
1671802500000|2022-12-23 13:35:00|2.8|1.2|3.12|1.52|3.16|1.56|2.75|1.15|0
1671802800000|2022-12-23 13:40:00|3.09|1.49|3.22|1.62|3.27|1.67|3.02|1.42|0
1671803100000|2022-12-23 13:45:00|3.23|1.63|3.11|1.51|3.25|1.65|3.1|1.5|0
1671803400000|2022-12-23 13:50:00|3.09|1.49|2.95|1.35|3.14|1.54|2.91|1.31|0
1671803700000|2022-12-23 13:55:00|2.96|1.36|2.93|1.33|2.99|1.39|2.9|1.3|0
1671804000000|2022-12-23 14:00:00|2.92|1.32|2.8|1.2|2.96|1.36|2.8|1.2|0
1671804300000|2022-12-23 14:05:00|2.79|1.19|2.89|1.29|2.92|1.32|2.79|1.19|0
1671804600000|2022-12-23 14:10:00|2.88|1.28|2.89|1.29|2.89|1.29|2.84|1.24|0
1671804900000|2022-12-23 14:15:00|2.88|1.28|2.83|1.23|2.91|1.31|2.83|1.23|0
1671805200000|2022-12-23 14:20:00|2.84|1.24|2.84|1.24|2.86|1.26|2.8|1.2|0
1671805500000|2022-12-23 14:25:00|2.82|1.22|2.77|1.17|2.83|1.23|2.77|1.17|0
1671805800000|2022-12-23 14:30:00|2.79|1.19|2.8|1.2|3|1.4|2.79|1.19|0
1671806100000|2022-12-23 14:35:00|2.81|1.21|2.74|1.14|2.82|1.22|2.59|0.99|0
1671806400000|2022-12-23 14:40:00|2.73|1.13|2.9|1.3|3|1.4|2.73|1.13|0
1671806700000|2022-12-23 14:45:00|2.89|1.29|2.88|1.28|2.98|1.38|2.82|1.22|0
1671807000000|2022-12-23 14:50:00|2.89|1.29|2.85|1.25|2.94|1.34|2.84|1.24|0
1671807300000|2022-12-23 14:55:00|2.84|1.24|2.83|1.23|2.86|1.26|2.78|1.18|0
1671807600000|2022-12-23 15:00:00|2.84|1.24|2.89|1.29|3.1|1.5|2.82|1.22|0
1671807900000|2022-12-23 15:05:00|2.88|1.28|2.98|1.38|3.02|1.42|2.81|1.21|0
1671808200000|2022-12-23 15:10:00|2.99|1.39|3.01|1.41|3.1|1.5|2.98|1.38|0
1671808500000|2022-12-23 15:15:00|3|1.4|3.28|1.68|3.29|1.69|2.96|1.36|0
1671808800000|2022-12-23 15:20:00|3.29|1.69|3.28|1.68|3.29|1.69|3.2|1.6|0
1671809100000|2022-12-23 15:25:00|3.27|1.67|3.12|1.52|3.35|1.75|3.06|1.46|0
1671809400000|2022-12-23 15:30:00|3.13|1.53|3.14|1.54|3.29|1.69|3.11|1.51|0
1671809700000|2022-12-23 15:35:00|3.13|1.53|3.1|1.5|3.13|1.53|3|1.4|0
1671810000000|2022-12-23 15:40:00|3.12|1.52|3.02|1.42|3.12|1.52|3.02|1.42|0
1671810300000|2022-12-23 15:45:00|3.03|1.43|2.95|1.35|3.03|1.43|2.91|1.31|0
1671810600000|2022-12-23 15:50:00|2.94|1.34|2.87|1.27|2.94|1.34|2.85|1.25|0
1671810900000|2022-12-23 15:55:00|2.86|1.26|2.84|1.24|2.93|1.33|2.8|1.2|0
1671811200000|2022-12-23 16:00:00|2.82|1.22|2.74|1.14|2.86|1.26|2.72|1.12|0
1671811500000|2022-12-23 16:05:00|2.75|1.15|2.76|1.16|2.76|1.16|2.73|1.13|0
1671811800000|2022-12-23 16:10:00|2.77|1.17|2.93|1.33|2.96|1.36|2.77|1.17|0
1671812100000|2022-12-23 16:15:00|2.91|1.31|2.94|1.34|2.97|1.37|2.89|1.29|0
1671812400000|2022-12-23 16:20:00|2.95|1.35|2.95|1.35|3.01|1.41|2.91|1.31|0
1671812700000|2022-12-23 16:25:00|2.96|1.36|2.93|1.33|3|1.4|2.91|1.31|0
1671813000000|2022-12-23 16:30:00|2.95|1.35|2.92|1.32|2.99|1.39|2.92|1.32|0
1671813300000|2022-12-23 16:35:00|2.93|1.33|3.03|1.43|3.05|1.45|2.93|1.33|0
1671813600000|2022-12-23 16:40:00|3.04|1.44|3.02|1.42|3.11|1.51|3.01|1.41|0
1671813900000|2022-12-23 16:45:00|3.01|1.41|3.03|1.43|3.04|1.44|2.97|1.37|0
1671814200000|2022-12-23 16:50:00|3.04|1.44|2.99|1.39|3.07|1.47|2.97|1.37|0
1671814500000|2022-12-23 16:55:00|2.98|1.38|3.03|1.43|3.03|1.43|2.96|1.36|0
1671814800000|2022-12-23 17:00:00|3.02|1.42|3.06|1.46|3.11|1.51|3.02|1.42|0
1671815100000|2022-12-23 17:05:00|3.07|1.47|3.02|1.42|3.08|1.48|3|1.4|0
1671815400000|2022-12-23 17:10:00|3.03|1.43|3.06|1.46|3.07|1.47|3.01|1.41|0
1671815700000|2022-12-23 17:15:00|3.05|1.45|3.08|1.48|3.1|1.5|3.03|1.43|0
1671816000000|2022-12-23 17:20:00|3.09|1.49|3.17|1.57|3.19|1.59|3.07|1.47|0
1671816300000|2022-12-23 17:25:00|3.16|1.56|3.12|1.52|3.17|1.57|3.12|1.52|0
1671816600000|2022-12-23 17:30:00|3.13|1.53|3.17|1.57|3.17|1.57|3.12|1.52|0
1671816900000|2022-12-23 17:35:00|3.16|1.56|3.13|1.53|3.22|1.62|3.13|1.53|0
1671817200000|2022-12-23 17:40:00|3.14|1.54|3.06|1.46|3.16|1.56|3.04|1.44|0
1671817500000|2022-12-23 17:45:00|3.07|1.47|3.04|1.44|3.11|1.51|3.03|1.43|0
1671817800000|2022-12-23 17:50:00|3.03|1.43|3.03|1.43|3.07|1.47|3.02|1.42|0
1671818100000|2022-12-23 17:55:00|3.04|1.44|3.07|1.47|3.08|1.48|3.04|1.44|0
1671818400000|2022-12-23 18:00:00|3.08|1.48|3.11|1.51|3.12|1.52|3.05|1.45|0
1671818700000|2022-12-23 18:05:00|3.12|1.52|3.13|1.53|3.14|1.54|3.08|1.48|0
1671819000000|2022-12-23 18:10:00|3.14|1.54|3.03|1.43|3.15|1.55|3.03|1.43|0
1671819300000|2022-12-23 18:15:00|3.04|1.44|3.09|1.49|3.11|1.51|3.04|1.44|0
1671819600000|2022-12-23 18:20:00|3.1|1.5|3.08|1.48|3.13|1.53|3.07|1.47|0
1671819900000|2022-12-23 18:25:00|3.07|1.47|3.1|1.5|3.11|1.51|3.06|1.46|0
1671820200000|2022-12-23 18:30:00|3.11|1.51|3.14|1.54|3.14|1.54|3.11|1.51|0
1671820500000|2022-12-23 18:35:00|3.13|1.53|3.1|1.5|3.15|1.55|3.09|1.49|0
1671820800000|2022-12-23 18:40:00|3.11|1.51|3.06|1.46|3.13|1.53|3.05|1.45|0
1671821100000|2022-12-23 18:45:00|3.05|1.45|3.04|1.44|3.06|1.46|2.95|1.35|0
1671821400000|2022-12-23 18:50:00|3.03|1.43|3.05|1.45|3.06|1.46|3.02|1.42|0
1671821700000|2022-12-23 18:55:00|3.04|1.44|3.01|1.41|3.06|1.46|3|1.4|0
1671822000000|2022-12-23 19:00:00|3.02|1.42|2.96|1.36|3.03|1.43|2.95|1.35|0
1671822300000|2022-12-23 19:05:00|2.97|1.37|2.97|1.37|3.02|1.42|2.97|1.37|0
1671822600000|2022-12-23 19:10:00|2.98|1.38|3.03|1.43|3.04|1.44|2.97|1.37|0
1671822900000|2022-12-23 19:15:00|3.02|1.42|2.99|1.39|3.1|1.5|2.98|1.38|0
1671823200000|2022-12-23 19:20:00|3|1.4|2.94|1.34|3.01|1.41|2.92|1.32|0
1671823500000|2022-12-23 19:25:00|2.95|1.35|2.96|1.36|2.99|1.39|2.94|1.34|0
1671823800000|2022-12-23 19:30:00|2.97|1.37|3.01|1.41|3.03|1.43|2.97|1.37|0
1671824100000|2022-12-23 19:35:00|3|1.4|2.95|1.35|3|1.4|2.9|1.3|0
1671824400000|2022-12-23 19:40:00|2.96|1.36|2.92|1.32|2.96|1.36|2.9|1.3|0
1671824700000|2022-12-23 19:45:00|2.91|1.31|2.9|1.3|2.93|1.33|2.88|1.28|0
1671825000000|2022-12-23 19:50:00|2.89|1.29|2.96|1.36|2.96|1.36|2.89|1.29|0
1671825300000|2022-12-23 19:55:00|2.95|1.35|2.99|1.39|3|1.4|2.95|1.35|0
1671825600000|2022-12-23 20:00:00|3|1.4|2.98|1.38|3.07|1.47|2.97|1.37|0
1671825900000|2022-12-23 20:05:00|2.99|1.39|2.97|1.37|2.99|1.39|2.94|1.34|0
1671826200000|2022-12-23 20:10:00|2.98|1.38|2.98|1.38|3.02|1.42|2.96|1.36|0
1671826500000|2022-12-23 20:15:00|2.99|1.39|3|1.4|3.04|1.44|2.98|1.38|0
1671826800000|2022-12-23 20:20:00|3.01|1.41|2.93|1.33|3.01|1.41|2.93|1.33|0
1671827100000|2022-12-23 20:25:00|2.94|1.34|2.92|1.32|2.95|1.35|2.9|1.3|0
1671827400000|2022-12-23 20:30:00|2.93|1.33|2.89|1.29|2.94|1.34|2.87|1.27|0
1671827700000|2022-12-23 20:35:00|2.88|1.28|2.86|1.26|2.9|1.3|2.85|1.25|0
1671828000000|2022-12-23 20:40:00|2.87|1.27|2.94|1.34|2.95|1.35|2.87|1.27|0
1671828300000|2022-12-23 20:45:00|2.93|1.33|3|1.4|3.01|1.41|2.93|1.33|0
1671828600000|2022-12-23 20:50:00|2.98|1.38|3.02|1.42|3.04|1.44|2.91|1.31|0
1671828900000|2022-12-23 20:55:00|3.03|1.43|3.03|1.43|3.05|1.45|3|1.4|0
1671829200000|2022-12-23 21:00:00|3.04|1.44|3.03|1.43|3.05|1.45|3.02|1.42|0
1671829500000|2022-12-23 21:05:00|3.02|1.42|3.01|1.41|3.03|1.43|3.01|1.41|0
1671829800000|2022-12-23 21:10:00|3|1.4|3.02|1.42|3.02|1.42|3|1.4|0
1672124700000|2022-12-27 07:05:00|3.6|1.6|3.63|1.63|3.63|1.63|3.59|1.59|0
1672125000000|2022-12-27 07:10:00|3.62|1.62|3.62|1.62|3.63|1.63|3.61|1.61|0
1672125300000|2022-12-27 07:15:00|3.63|1.63|3.62|1.62|3.63|1.63|3.62|1.62|0
1672125600000|2022-12-27 07:20:00|3.63|1.63|3.65|1.65|3.65|1.65|3.62|1.62|0
1672125900000|2022-12-27 07:25:00|3.64|1.64|3.65|1.65|3.65|1.65|3.63|1.63|0
1672126200000|2022-12-27 07:30:00|3.66|1.66|3.66|1.66|3.67|1.67|3.65|1.65|0
1672126500000|2022-12-27 07:35:00|3.67|1.67|3.65|1.65|3.68|1.68|3.65|1.65|0
1672126800000|2022-12-27 07:40:00|3.64|1.64|3.65|1.65|3.65|1.65|3.63|1.63|0
1672127100000|2022-12-27 07:45:00|3.66|1.66|3.65|1.65|3.67|1.67|3.65|1.65|0
1672127400000|2022-12-27 07:50:00|3.66|1.66|3.68|1.68|3.69|1.69|3.66|1.66|0
1672127700000|2022-12-27 07:55:00|3.69|1.69|3.67|1.67|3.7|1.7|3.67|1.67|0
1672128000000|2022-12-27 08:00:00|3.68|1.68|3.71|1.71|3.72|1.72|3.67|1.67|0
1672128300000|2022-12-27 08:05:00|3.51|1.91|3.55|1.95|3.55|1.95|3.51|1.91|0
1672128600000|2022-12-27 08:10:00|3.54|1.94|3.54|1.94|3.56|1.96|3.53|1.93|0
1672128900000|2022-12-27 08:15:00|3.55|1.95|3.31|1.71|3.65|2.05|2.98|1.38|0
1672129200000|2022-12-27 08:20:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1672129500000|2022-12-27 08:25:00|3.29|1.69|3.28|1.68|3.3|1.7|3.26|1.66|0
1672129800000|2022-12-27 08:30:00|3.29|1.69|3.26|1.66|3.29|1.69|3.25|1.65|0
1672130100000|2022-12-27 08:35:00|3.25|1.65|3.26|1.66|3.28|1.68|3.25|1.65|0
1672130400000|2022-12-27 08:40:00|3.25|1.65|3.28|1.68|3.3|1.7|3.25|1.65|0
1672130700000|2022-12-27 08:45:00|3.27|1.67|3.29|1.69|3.3|1.7|3.27|1.67|0
1672131000000|2022-12-27 08:50:00|3.3|1.7|3.28|1.68|3.3|1.7|3.27|1.67|0
1672131300000|2022-12-27 08:55:00|3.27|1.67|3.22|1.62|3.27|1.67|3.22|1.62|0
1672131600000|2022-12-27 09:00:00|3.21|1.61|3.17|1.57|3.21|1.61|3.16|1.56|0
1672131900000|2022-12-27 09:05:00|3.18|1.58|3.17|1.57|3.18|1.58|3.17|1.57|0
1672132200000|2022-12-27 09:10:00|3.18|1.58|3.18|1.58|3.2|1.6|3.17|1.57|0
1672132500000|2022-12-27 09:15:00|3.17|1.57|3.13|1.53|3.18|1.58|3.11|1.51|0
1672132800000|2022-12-27 09:20:00|3.14|1.54|3.16|1.56|3.16|1.56|3.13|1.53|0
1672133100000|2022-12-27 09:25:00|3.17|1.57|3.19|1.59|3.19|1.59|3.16|1.56|0
1672133400000|2022-12-27 09:30:00|3.2|1.6|3.21|1.61|3.22|1.62|3.18|1.58|0
1672133700000|2022-12-27 09:35:00|3.22|1.62|3.21|1.61|3.22|1.62|3.19|1.59|0
1672134000000|2022-12-27 09:40:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1672134300000|2022-12-27 09:45:00|3.24|1.64|3.22|1.62|3.24|1.64|3.2|1.6|0
1672134600000|2022-12-27 09:50:00|3.23|1.63|3.26|1.66|3.26|1.66|3.23|1.63|0
1672134900000|2022-12-27 09:55:00|3.25|1.65|3.24|1.64|3.26|1.66|3.24|1.64|0
1672135200000|2022-12-27 10:00:00|3.25|1.65|3.26|1.66|3.27|1.67|3.24|1.64|0
1672135500000|2022-12-27 10:05:00|3.24|1.64|3.26|1.66|3.26|1.66|3.23|1.63|0
1672135800000|2022-12-27 10:10:00|3.25|1.65|3.28|1.68|3.28|1.68|3.23|1.63|0
1672136100000|2022-12-27 10:15:00|3.29|1.69|3.27|1.67|3.29|1.69|3.26|1.66|0
1672136400000|2022-12-27 10:20:00|3.26|1.66|3.24|1.64|3.27|1.67|3.24|1.64|0
1672136700000|2022-12-27 10:25:00|3.25|1.65|3.28|1.68|3.29|1.69|3.25|1.65|0
1672137000000|2022-12-27 10:30:00|3.29|1.69|3.27|1.67|3.29|1.69|3.26|1.66|0
1672137300000|2022-12-27 10:35:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1672137600000|2022-12-27 10:40:00|3.26|1.66|3.24|1.64|3.26|1.66|3.24|1.64|0
1672137900000|2022-12-27 10:45:00|3.25|1.65|3.24|1.64|3.26|1.66|3.24|1.64|0
1672138200000|2022-12-27 10:50:00|3.25|1.65|3.25|1.65|3.25|1.65|3.23|1.63|0
1672138500000|2022-12-27 10:55:00|3.24|1.64|3.24|1.64|3.25|1.65|3.23|1.63|0
1672138800000|2022-12-27 11:00:00|3.23|1.63|3.24|1.64|3.25|1.65|3.22|1.62|0
1672139100000|2022-12-27 11:05:00|3.25|1.65|3.22|1.62|3.25|1.65|3.22|1.62|0
1672139400000|2022-12-27 11:10:00|3.21|1.61|3.2|1.6|3.22|1.62|3.19|1.59|0
1672139700000|2022-12-27 11:15:00|3.21|1.61|3.23|1.63|3.23|1.63|3.21|1.61|0
1672140000000|2022-12-27 11:20:00|3.22|1.62|3.24|1.64|3.25|1.65|3.22|1.62|0
1672140300000|2022-12-27 11:25:00|3.25|1.65|3.23|1.63|3.25|1.65|3.23|1.63|0
1672140600000|2022-12-27 11:30:00|3.24|1.64|3.21|1.61|3.24|1.64|3.21|1.61|0
1672140900000|2022-12-27 11:35:00|3.2|1.6|3.22|1.62|3.22|1.62|3.2|1.6|0
1672141200000|2022-12-27 11:40:00|3.21|1.61|3.22|1.62|3.22|1.62|3.19|1.59|0
1672141500000|2022-12-27 11:45:00|3.21|1.61|3.23|1.63|3.23|1.63|3.21|1.61|0
1672141800000|2022-12-27 11:50:00|3.22|1.62|3.24|1.64|3.24|1.64|3.22|1.62|0
1672142100000|2022-12-27 11:55:00|3.23|1.63|3.21|1.61|3.24|1.64|3.2|1.6|0
1672142400000|2022-12-27 12:00:00|3.2|1.6|3.19|1.59|3.21|1.61|3.19|1.59|0
1672142700000|2022-12-27 12:05:00|3.18|1.58|3.15|1.55|3.19|1.59|3.14|1.54|0
1672143000000|2022-12-27 12:10:00|3.16|1.56|3.17|1.57|3.17|1.57|3.14|1.54|0
1672143300000|2022-12-27 12:15:00|3.18|1.58|3.18|1.58|3.19|1.59|3.17|1.57|0
1672143600000|2022-12-27 12:20:00|3.19|1.59|3.18|1.58|3.19|1.59|3.17|1.57|0
1672143900000|2022-12-27 12:25:00|3.17|1.57|3.12|1.52|3.18|1.58|3.12|1.52|0
1672144200000|2022-12-27 12:30:00|3.11|1.51|3.1|1.5|3.14|1.54|3.09|1.49|0
1672144500000|2022-12-27 12:35:00|3.11|1.51|3.12|1.52|3.12|1.52|3.09|1.49|0
1672144800000|2022-12-27 12:40:00|3.13|1.53|3.11|1.51|3.13|1.53|3.08|1.48|0
1672145100000|2022-12-27 12:45:00|3.12|1.52|3.11|1.51|3.13|1.53|3.11|1.51|0
1672145400000|2022-12-27 12:50:00|3.12|1.52|3.05|1.45|3.12|1.52|3.05|1.45|0
1672145700000|2022-12-27 12:55:00|3.06|1.46|3.07|1.47|3.08|1.48|3.04|1.44|0
1672146000000|2022-12-27 13:00:00|3.06|1.46|3.03|1.43|3.08|1.48|3.02|1.42|0
1672146300000|2022-12-27 13:05:00|3.04|1.44|3.04|1.44|3.04|1.44|3.01|1.41|0
1672146600000|2022-12-27 13:10:00|3.03|1.43|3.06|1.46|3.07|1.47|3.03|1.43|0
1672146900000|2022-12-27 13:15:00|3.07|1.47|3.09|1.49|3.09|1.49|3.06|1.46|0
1672147200000|2022-12-27 13:20:00|3.08|1.48|3.12|1.52|3.12|1.52|3.08|1.48|0
1672147500000|2022-12-27 13:25:00|3.13|1.53|3.11|1.51|3.13|1.53|3.1|1.5|0
1672147800000|2022-12-27 13:30:00|3.1|1.5|3.05|1.45|3.11|1.51|3.04|1.44|0
1672148100000|2022-12-27 13:35:00|3.04|1.44|2.97|1.37|3.05|1.45|2.97|1.37|0
1672148400000|2022-12-27 13:40:00|2.96|1.36|2.89|1.29|2.96|1.36|2.89|1.29|0
1672148700000|2022-12-27 13:45:00|2.9|1.3|2.87|1.27|2.9|1.3|2.86|1.26|0
1672149000000|2022-12-27 13:50:00|2.88|1.28|2.9|1.3|2.9|1.3|2.86|1.26|0
1672149300000|2022-12-27 13:55:00|2.89|1.29|2.86|1.26|2.91|1.31|2.86|1.26|0
1672149600000|2022-12-27 14:00:00|2.85|1.25|2.88|1.28|2.9|1.3|2.85|1.25|0
1672149900000|2022-12-27 14:05:00|2.87|1.27|2.87|1.27|2.91|1.31|2.87|1.27|0
1672150200000|2022-12-27 14:10:00|2.88|1.28|2.85|1.25|2.88|1.28|2.84|1.24|0
1672150500000|2022-12-27 14:15:00|2.86|1.26|3.23|1.63|3.23|1.63|2.79|1.19|0
1672150800000|2022-12-27 14:20:00|3.22|1.62|3.24|1.64|3.26|1.66|3.22|1.62|0
1672151100000|2022-12-27 14:25:00|3.23|1.63|3.17|1.57|3.23|1.63|3.17|1.57|0
1672151400000|2022-12-27 14:30:00|3.2|1.6|3.04|1.44|3.21|1.61|3.02|1.42|0
1672151700000|2022-12-27 14:35:00|3.02|1.42|2.96|1.36|3.02|1.42|2.89|1.29|0
1672152000000|2022-12-27 14:40:00|2.94|1.34|2.93|1.33|2.96|1.36|2.89|1.29|0
1672152300000|2022-12-27 14:45:00|2.94|1.34|2.78|1.18|3.08|1.48|2.78|1.18|0
1672152600000|2022-12-27 14:50:00|2.79|1.19|2.81|1.21|2.83|1.23|2.74|1.14|0
1672152900000|2022-12-27 14:55:00|2.8|1.2|2.78|1.18|2.83|1.23|2.77|1.17|0
1672153200000|2022-12-27 15:00:00|2.75|1.15|2.76|1.16|2.78|1.18|2.67|1.07|0
1672153500000|2022-12-27 15:05:00|2.75|1.15|2.77|1.17|2.79|1.19|2.75|1.15|0
1672153800000|2022-12-27 15:10:00|2.76|1.16|2.88|1.28|2.88|1.28|2.73|1.13|0
1672154100000|2022-12-27 15:15:00|2.87|1.27|3|1.4|3.04|1.44|2.83|1.23|0
1672154400000|2022-12-27 15:20:00|2.99|1.39|3.06|1.46|3.13|1.53|2.99|1.39|0
1672154700000|2022-12-27 15:25:00|3.07|1.47|2.9|1.3|3.12|1.52|2.78|1.18|0
1672155000000|2022-12-27 15:30:00|2.91|1.31|2.93|1.33|2.94|1.34|2.83|1.23|0
1672155300000|2022-12-27 15:35:00|2.94|1.34|2.94|1.34|2.94|1.34|2.89|1.29|0
1672155600000|2022-12-27 15:40:00|2.93|1.33|2.92|1.32|2.97|1.37|2.9|1.3|0
1672155900000|2022-12-27 15:45:00|2.93|1.33|2.96|1.36|3|1.4|2.92|1.32|0
1672156200000|2022-12-27 15:50:00|2.97|1.37|2.91|1.31|2.97|1.37|2.9|1.3|0
1672156500000|2022-12-27 15:55:00|2.9|1.3|2.83|1.23|2.9|1.3|2.81|1.21|0
1672156800000|2022-12-27 16:00:00|2.82|1.22|2.85|1.25|2.88|1.28|2.81|1.21|0
1672157100000|2022-12-27 16:05:00|2.86|1.26|2.88|1.28|2.88|1.28|2.79|1.19|0
1672157400000|2022-12-27 16:10:00|2.87|1.27|2.86|1.26|2.89|1.29|2.85|1.25|0
1672157700000|2022-12-27 16:15:00|2.87|1.27|2.83|1.23|2.89|1.29|2.82|1.22|0
1672158000000|2022-12-27 16:20:00|2.82|1.22|2.89|1.29|2.89|1.29|2.79|1.19|0
1672158300000|2022-12-27 16:25:00|2.9|1.3|2.98|1.38|2.99|1.39|2.86|1.26|0
1672158600000|2022-12-27 16:30:00|2.99|1.39|2.95|1.35|3.04|1.44|2.93|1.33|0
1672158900000|2022-12-27 16:35:00|2.94|1.34|3.01|1.41|3.01|1.41|2.93|1.33|0
1672159200000|2022-12-27 16:40:00|3|1.4|3.05|1.45|3.06|1.46|2.98|1.38|0
1672159500000|2022-12-27 16:45:00|3.04|1.44|3.02|1.42|3.07|1.47|3.01|1.41|0
1672159800000|2022-12-27 16:50:00|3.03|1.43|2.99|1.39|3.03|1.43|2.98|1.38|0
1672160100000|2022-12-27 16:55:00|3|1.4|2.98|1.38|3.04|1.44|2.97|1.37|0
1672160400000|2022-12-27 17:00:00|2.99|1.39|2.94|1.34|3.01|1.41|2.9|1.3|0
1672160700000|2022-12-27 17:05:00|2.95|1.35|2.92|1.32|2.95|1.35|2.91|1.31|0
1672161000000|2022-12-27 17:10:00|2.91|1.31|2.99|1.39|3.01|1.41|2.91|1.31|0
1672161300000|2022-12-27 17:15:00|2.98|1.38|2.94|1.34|2.99|1.39|2.92|1.32|0
1672161600000|2022-12-27 17:20:00|2.93|1.33|2.9|1.3|2.94|1.34|2.87|1.27|0
1672161900000|2022-12-27 17:25:00|2.91|1.31|2.87|1.27|2.91|1.31|2.86|1.26|0
1672162200000|2022-12-27 17:30:00|2.88|1.28|2.89|1.29|2.9|1.3|2.86|1.26|0
1672162500000|2022-12-27 17:35:00|2.9|1.3|2.9|1.3|2.91|1.31|2.87|1.27|0
1672162800000|2022-12-27 17:40:00|2.91|1.31|2.82|1.22|2.91|1.31|2.82|1.22|0
1672163100000|2022-12-27 17:45:00|2.81|1.21|2.79|1.19|2.81|1.21|2.78|1.18|0
1672163400000|2022-12-27 17:50:00|2.78|1.18|2.83|1.23|2.84|1.24|2.78|1.18|0
1672163700000|2022-12-27 17:55:00|2.82|1.22|2.86|1.26|2.87|1.27|2.81|1.21|0
1672164000000|2022-12-27 18:00:00|2.87|1.27|2.9|1.3|2.91|1.31|2.85|1.25|0
1672164300000|2022-12-27 18:05:00|2.89|1.29|2.91|1.31|2.93|1.33|2.88|1.28|0
1672164600000|2022-12-27 18:10:00|2.9|1.3|2.86|1.26|2.92|1.32|2.85|1.25|0
1672164900000|2022-12-27 18:15:00|2.87|1.27|2.82|1.22|2.87|1.27|2.82|1.22|0
1672165200000|2022-12-27 18:20:00|2.83|1.23|2.83|1.23|2.83|1.23|2.8|1.2|0
1672165500000|2022-12-27 18:25:00|2.82|1.22|2.8|1.2|2.83|1.23|2.79|1.19|0
1672165800000|2022-12-27 18:30:00|2.79|1.19|2.78|1.18|2.8|1.2|2.76|1.16|0
1672166100000|2022-12-27 18:35:00|2.79|1.19|2.78|1.18|2.81|1.21|2.78|1.18|0
1672166400000|2022-12-27 18:40:00|2.79|1.19|2.78|1.18|2.8|1.2|2.77|1.17|0
1672166700000|2022-12-27 18:45:00|2.77|1.17|2.78|1.18|2.78|1.18|2.75|1.15|0
1672167000000|2022-12-27 18:50:00|2.77|1.17|2.73|1.13|2.77|1.17|2.72|1.12|0
1672167300000|2022-12-27 18:55:00|2.74|1.14|2.69|1.09|2.74|1.14|2.67|1.07|0
1672167600000|2022-12-27 19:00:00|2.68|1.08|2.75|1.15|2.76|1.16|2.68|1.08|0
1672167900000|2022-12-27 19:05:00|2.74|1.14|2.72|1.12|2.75|1.15|2.71|1.11|0
1672168200000|2022-12-27 19:10:00|2.73|1.13|2.71|1.11|2.74|1.14|2.69|1.09|0
1672168500000|2022-12-27 19:15:00|2.7|1.1|2.67|1.07|2.7|1.1|2.66|1.06|0
1672168800000|2022-12-27 19:20:00|2.66|1.06|2.68|1.08|2.69|1.09|2.64|1.04|0
1672169100000|2022-12-27 19:25:00|2.69|1.09|2.63|1.03|2.7|1.1|2.62|1.02|0
1672169400000|2022-12-27 19:30:00|2.62|1.02|2.66|1.06|2.66|1.06|2.62|1.02|0
1672169700000|2022-12-27 19:35:00|2.67|1.07|2.63|1.03|2.67|1.07|2.62|1.02|0
1672170000000|2022-12-27 19:40:00|2.62|1.02|2.63|1.03|2.63|1.03|2.6|1|0
1672170300000|2022-12-27 19:45:00|2.64|1.04|2.7|1.1|2.7|1.1|2.63|1.03|0
1672170600000|2022-12-27 19:50:00|2.69|1.09|2.71|1.11|2.73|1.13|2.69|1.09|0
1672170900000|2022-12-27 19:55:00|2.7|1.1|2.71|1.11|2.72|1.12|2.68|1.08|0
1672171200000|2022-12-27 20:00:00|2.7|1.1|2.7|1.1|2.74|1.14|2.68|1.08|0
1672171500000|2022-12-27 20:05:00|2.69|1.09|2.76|1.16|2.76|1.16|2.69|1.09|0
1672171800000|2022-12-27 20:10:00|2.75|1.15|2.77|1.17|2.77|1.17|2.73|1.13|0
1672172100000|2022-12-27 20:15:00|2.78|1.18|2.76|1.16|2.81|1.21|2.76|1.16|0
1672172400000|2022-12-27 20:20:00|2.75|1.15|2.79|1.19|2.79|1.19|2.75|1.15|0
1672172700000|2022-12-27 20:25:00|2.78|1.18|2.79|1.19|2.8|1.2|2.77|1.17|0
1672173000000|2022-12-27 20:30:00|2.8|1.2|2.8|1.2|2.84|1.24|2.78|1.18|0
1672173300000|2022-12-27 20:35:00|2.79|1.19|2.84|1.24|2.85|1.25|2.79|1.19|0
1672173600000|2022-12-27 20:40:00|2.83|1.23|2.8|1.2|2.84|1.24|2.8|1.2|0
1672173900000|2022-12-27 20:45:00|2.79|1.19|2.77|1.17|2.79|1.19|2.76|1.16|0
1672174200000|2022-12-27 20:50:00|2.76|1.16|2.72|1.12|2.76|1.16|2.7|1.1|0
1672174500000|2022-12-27 20:55:00|2.74|1.14|2.72|1.12|2.75|1.15|2.68|1.08|0
1672174800000|2022-12-27 21:00:00|2.75|1.15|2.73|1.13|2.77|1.17|2.72|1.12|0
1672175100000|2022-12-27 21:05:00|2.72|1.12|2.74|1.14|2.75|1.15|2.72|1.12|0
1672175400000|2022-12-27 21:10:00|2.75|1.15|2.75|1.15|2.76|1.16|2.74|1.14|0
1672175700000|2022-12-27 21:15:00|2.95|0.95|2.95|0.95|2.96|0.96|2.94|0.94|0
1672176000000|2022-12-27 21:20:00|2.96|0.96|2.96|0.96|2.96|0.96|2.95|0.95|0
1672176300000|2022-12-27 21:25:00|2.95|0.95|2.95|0.95|2.96|0.96|2.94|0.94|0
1672176600000|2022-12-27 21:30:00|2.94|0.94|2.94|0.94|2.95|0.95|2.94|0.94|0
1672176900000|2022-12-27 21:35:00|2.93|0.93|2.93|0.93|2.93|0.93|2.92|0.92|0
1672177200000|2022-12-27 21:40:00|2.92|0.92|2.93|0.93|2.93|0.93|2.92|0.92|0
1672177500000|2022-12-27 21:45:00|2.92|0.92|2.93|0.93|2.94|0.94|2.92|0.92|0
1672177800000|2022-12-27 21:50:00|2.94|0.94|2.93|0.93|2.94|0.94|2.92|0.92|0
1672181400000|2022-12-27 22:50:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1672181700000|2022-12-27 22:55:00|2.93|0.93|2.93|0.93|2.93|0.93|2.93|0.93|0
1672182000000|2022-12-27 23:00:00|2.91|0.91|2.93|0.93|2.94|0.94|2.91|0.91|0
1672182300000|2022-12-27 23:05:00|2.94|0.94|2.94|0.94|2.95|0.95|2.93|0.93|0
1672182600000|2022-12-27 23:10:00|2.95|0.95|2.95|0.95|2.95|0.95|2.94|0.94|0
1672182900000|2022-12-27 23:15:00|2.96|0.96|2.97|0.97|2.97|0.97|2.96|0.96|0
1672183200000|2022-12-27 23:20:00|2.96|0.96|2.96|0.96|2.97|0.97|2.96|0.96|0
1672183500000|2022-12-27 23:25:00|2.95|0.95|2.95|0.95|2.96|0.96|2.95|0.95|0
1672183800000|2022-12-27 23:30:00|2.96|0.96|2.95|0.95|2.97|0.97|2.95|0.95|0
1672184100000|2022-12-27 23:35:00|2.96|0.96|2.93|0.93|2.96|0.96|2.93|0.93|0
1672184400000|2022-12-27 23:40:00|2.94|0.94|2.92|0.92|2.95|0.95|2.92|0.92|0
1672184700000|2022-12-27 23:45:00|2.91|0.91|2.92|0.92|2.92|0.92|2.91|0.91|0
1672185000000|2022-12-27 23:50:00|2.91|0.91|2.9|0.9|2.92|0.92|2.9|0.9|0
1672185300000|2022-12-27 23:55:00|2.91|0.91|2.91|0.91|2.92|0.92|2.9|0.9|0
1672185600000|2022-12-28 00:00:00|2.93|0.93|2.95|0.95|2.96|0.96|2.92|0.92|0
1672185900000|2022-12-28 00:05:00|2.94|0.94|2.9|0.9|2.94|0.94|2.89|0.89|0
1672186200000|2022-12-28 00:10:00|2.91|0.91|2.91|0.91|2.91|0.91|2.9|0.9|0
1672186500000|2022-12-28 00:15:00|2.9|0.9|2.91|0.91|2.91|0.91|2.89|0.89|0
1672186800000|2022-12-28 00:20:00|2.92|0.92|2.88|0.88|2.92|0.92|2.88|0.88|0
1672187100000|2022-12-28 00:25:00|2.89|0.89|2.89|0.89|2.89|0.89|2.88|0.88|0
1672187400000|2022-12-28 00:30:00|2.9|0.9|2.88|0.88|2.9|0.9|2.86|0.86|0
1672187700000|2022-12-28 00:35:00|2.87|0.87|2.9|0.9|2.9|0.9|2.87|0.87|0
1672188000000|2022-12-28 00:40:00|2.91|0.91|2.91|0.91|2.92|0.92|2.89|0.89|0
1672188300000|2022-12-28 00:45:00|2.9|0.9|2.89|0.89|2.9|0.9|2.88|0.88|0
1672188600000|2022-12-28 00:50:00|2.88|0.88|2.88|0.88|2.89|0.89|2.86|0.86|0
1672188900000|2022-12-28 00:55:00|2.89|0.89|2.87|0.87|2.89|0.89|2.87|0.87|0
1672189200000|2022-12-28 01:00:00|2.86|0.86|2.88|0.88|2.89|0.89|2.86|0.86|0
1672189500000|2022-12-28 01:05:00|2.89|0.89|2.86|0.86|2.89|0.89|2.86|0.86|0
1672189800000|2022-12-28 01:10:00|2.87|0.87|2.87|0.87|2.88|0.88|2.86|0.86|0
1672190100000|2022-12-28 01:15:00|2.86|0.86|2.88|0.88|2.89|0.89|2.86|0.86|0
1672190400000|2022-12-28 01:20:00|2.89|0.89|2.88|0.88|2.89|0.89|2.88|0.88|0
1672190700000|2022-12-28 01:25:00|2.89|0.89|2.9|0.9|2.91|0.91|2.88|0.88|0
1672191000000|2022-12-28 01:30:00|2.91|0.91|2.93|0.93|2.93|0.93|2.91|0.91|0
1672191300000|2022-12-28 01:35:00|2.94|0.94|2.95|0.95|2.96|0.96|2.93|0.93|0
1672191600000|2022-12-28 01:40:00|2.94|0.94|2.94|0.94|2.94|0.94|2.93|0.93|0
1672191900000|2022-12-28 01:45:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1672192200000|2022-12-28 01:50:00|2.95|0.95|2.95|0.95|2.96|0.96|2.94|0.94|0
1672192500000|2022-12-28 01:55:00|2.96|0.96|2.98|0.98|2.98|0.98|2.95|0.95|0
1672192800000|2022-12-28 02:00:00|2.97|0.97|2.96|0.96|2.98|0.98|2.95|0.95|0
1672193100000|2022-12-28 02:05:00|2.97|0.97|2.96|0.96|2.98|0.98|2.96|0.96|0
1672193400000|2022-12-28 02:10:00|2.95|0.95|2.96|0.96|2.97|0.97|2.95|0.95|0
1672193700000|2022-12-28 02:15:00|2.97|0.97|2.97|0.97|2.98|0.98|2.96|0.96|0
1672194000000|2022-12-28 02:20:00|2.98|0.98|2.98|0.98|2.99|0.99|2.98|0.98|0
1672194300000|2022-12-28 02:25:00|2.97|0.97|2.96|0.96|2.98|0.98|2.96|0.96|0
1672194600000|2022-12-28 02:30:00|2.97|0.97|2.95|0.95|2.98|0.98|2.95|0.95|0
1672194900000|2022-12-28 02:35:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1672195200000|2022-12-28 02:40:00|2.95|0.95|2.95|0.95|2.96|0.96|2.95|0.95|0
1672195500000|2022-12-28 02:45:00|2.96|0.96|2.96|0.96|2.96|0.96|2.95|0.95|0
1672195800000|2022-12-28 02:50:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1672196100000|2022-12-28 02:55:00|2.93|0.93|2.91|0.91|2.93|0.93|2.91|0.91|0
1672196400000|2022-12-28 03:00:00|2.92|0.92|2.91|0.91|2.92|0.92|2.91|0.91|0
1672196700000|2022-12-28 03:05:00|2.9|0.9|2.91|0.91|2.92|0.92|2.9|0.9|0
1672197000000|2022-12-28 03:10:00|2.9|0.9|2.93|0.93|2.93|0.93|2.9|0.9|0
1672197300000|2022-12-28 03:15:00|2.92|0.92|2.92|0.92|2.93|0.93|2.9|0.9|0
1672197600000|2022-12-28 03:20:00|2.93|0.93|2.94|0.94|2.95|0.95|2.92|0.92|0
1672197900000|2022-12-28 03:25:00|2.93|0.93|2.93|0.93|2.94|0.94|2.93|0.93|0
1672198200000|2022-12-28 03:30:00|2.92|0.92|2.93|0.93|2.94|0.94|2.92|0.92|0
1672198500000|2022-12-28 03:35:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1672198800000|2022-12-28 03:40:00|2.94|0.94|2.94|0.94|2.95|0.95|2.93|0.93|0
1672199100000|2022-12-28 03:45:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1672199400000|2022-12-28 03:50:00|2.95|0.95|2.93|0.93|2.95|0.95|2.93|0.93|0
1672199700000|2022-12-28 03:55:00|2.94|0.94|2.92|0.92|2.94|0.94|2.92|0.92|0
1672200000000|2022-12-28 04:00:00|2.93|0.93|2.94|0.94|2.95|0.95|2.93|0.93|0
1672200300000|2022-12-28 04:05:00|2.93|0.93|2.92|0.92|2.94|0.94|2.92|0.92|0
1672200600000|2022-12-28 04:10:00|2.93|0.93|2.93|0.93|2.93|0.93|2.92|0.92|0
1672200900000|2022-12-28 04:15:00|2.92|0.92|2.94|0.94|2.94|0.94|2.92|0.92|0
1672201200000|2022-12-28 04:20:00|2.93|0.93|2.93|0.93|2.94|0.94|2.93|0.93|0
1672201500000|2022-12-28 04:25:00|2.94|0.94|2.94|0.94|2.94|0.94|2.93|0.93|0
1672201800000|2022-12-28 04:30:00|2.93|0.93|2.95|0.95|2.95|0.95|2.93|0.93|0
1672202100000|2022-12-28 04:35:00|2.94|0.94|2.92|0.92|2.94|0.94|2.92|0.92|0
1672202400000|2022-12-28 04:40:00|2.93|0.93|2.94|0.94|2.94|0.94|2.92|0.92|0
1672202700000|2022-12-28 04:45:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1672203000000|2022-12-28 04:50:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1672203300000|2022-12-28 04:55:00|2.95|0.95|2.95|0.95|2.95|0.95|2.94|0.94|0
1672203600000|2022-12-28 05:00:00|2.96|0.96|2.94|0.94|2.97|0.97|2.94|0.94|0
1672203900000|2022-12-28 05:05:00|2.95|0.95|2.95|0.95|2.96|0.96|2.94|0.94|0
1672204200000|2022-12-28 05:10:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1672204500000|2022-12-28 05:15:00|2.94|0.94|2.92|0.92|2.94|0.94|2.92|0.92|0
1672204800000|2022-12-28 05:20:00|2.91|0.91|2.93|0.93|2.93|0.93|2.91|0.91|0
1672205100000|2022-12-28 05:25:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1672205400000|2022-12-28 05:30:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1672205700000|2022-12-28 05:35:00|2.92|0.92|2.92|0.92|2.92|0.92|2.91|0.91|0
1672206000000|2022-12-28 05:40:00|2.91|0.91|2.91|0.91|2.92|0.92|2.91|0.91|0
1672206300000|2022-12-28 05:45:00|2.9|0.9|2.9|0.9|2.9|0.9|2.89|0.89|0
1672206600000|2022-12-28 05:50:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1672206900000|2022-12-28 05:55:00|2.89|0.89|2.9|0.9|2.91|0.91|2.89|0.89|0
1672207200000|2022-12-28 06:00:00|2.91|0.91|2.9|0.9|2.91|0.91|2.89|0.89|0
1672207500000|2022-12-28 06:05:00|2.91|0.91|2.9|0.9|2.91|0.91|2.89|0.89|0
1672207800000|2022-12-28 06:10:00|2.91|0.91|2.91|0.91|2.91|0.91|2.9|0.9|0
1672208100000|2022-12-28 06:15:00|2.92|0.92|2.91|0.91|2.92|0.92|2.91|0.91|0
1672208400000|2022-12-28 06:20:00|2.92|0.92|2.93|0.93|2.93|0.93|2.92|0.92|0
1672208700000|2022-12-28 06:25:00|2.94|0.94|2.94|0.94|2.94|0.94|2.93|0.93|0
1672209000000|2022-12-28 06:30:00|2.93|0.93|2.94|0.94|2.94|0.94|2.93|0.93|0
1672209600000|2022-12-28 06:40:00|2.93|0.93|2.93|0.93|2.93|0.93|2.92|0.92|0
1672209900000|2022-12-28 06:45:00|2.94|0.94|2.94|0.94|2.94|0.94|2.93|0.93|0
1672210200000|2022-12-28 06:50:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1672210500000|2022-12-28 06:55:00|2.95|0.95|3.01|1.01|3.01|1.01|2.95|0.95|0
1672210800000|2022-12-28 07:00:00|3.02|1.02|3|1|3.02|1.02|3|1|0
1672211100000|2022-12-28 07:05:00|2.99|0.99|3.03|1.03|3.03|1.03|2.99|0.99|0
1672211400000|2022-12-28 07:10:00|3.04|1.04|3.04|1.04|3.05|1.05|3.02|1.02|0
1672211700000|2022-12-28 07:15:00|3.05|1.05|3.03|1.03|3.05|1.05|3.03|1.03|0
1672212000000|2022-12-28 07:20:00|3.04|1.04|3.03|1.03|3.04|1.04|3.02|1.02|0
1672212300000|2022-12-28 07:25:00|3.02|1.02|3.03|1.03|3.04|1.04|3.02|1.02|0
1672212600000|2022-12-28 07:30:00|3.04|1.04|3.03|1.03|3.06|1.06|3.03|1.03|0
1672212900000|2022-12-28 07:35:00|3.04|1.04|3.01|1.01|3.04|1.04|3.01|1.01|0
1672213200000|2022-12-28 07:40:00|3.02|1.02|3.01|1.01|3.02|1.02|3|1|0
1672213500000|2022-12-28 07:45:00|3|1|3.01|1.01|3.02|1.02|3|1|0
1672213800000|2022-12-28 07:50:00|3|1|3.02|1.02|3.02|1.02|3|1|0
1672214100000|2022-12-28 07:55:00|3.01|1.01|3.05|1.05|3.05|1.05|3.01|1.01|0
1672214400000|2022-12-28 08:00:00|3.03|1.03|3.05|1.05|3.07|1.07|3.03|1.03|0
1672214700000|2022-12-28 08:05:00|2.86|1.26|2.83|1.23|2.86|1.26|2.82|1.22|0
1672215000000|2022-12-28 08:10:00|2.82|1.22|2.82|1.22|2.85|1.25|2.82|1.22|0
1672215300000|2022-12-28 08:15:00|2.83|1.23|2.87|1.27|2.88|1.28|2.83|1.23|0
1672215600000|2022-12-28 08:20:00|2.88|1.28|2.85|1.25|2.89|1.29|2.85|1.25|0
1672215900000|2022-12-28 08:25:00|2.86|1.26|2.85|1.25|2.87|1.27|2.84|1.24|0
1672216200000|2022-12-28 08:30:00|2.86|1.26|2.85|1.25|2.87|1.27|2.83|1.23|0
1672216500000|2022-12-28 08:35:00|2.86|1.26|2.83|1.23|2.86|1.26|2.83|1.23|0
1672216800000|2022-12-28 08:40:00|2.84|1.24|2.8|1.2|2.84|1.24|2.8|1.2|0
1672217100000|2022-12-28 08:45:00|2.81|1.21|2.79|1.19|2.81|1.21|2.78|1.18|0
1672217400000|2022-12-28 08:50:00|2.78|1.18|2.78|1.18|2.8|1.2|2.78|1.18|0
1672217700000|2022-12-28 08:55:00|2.77|1.17|2.76|1.16|2.79|1.19|2.76|1.16|0
1672218000000|2022-12-28 09:00:00|2.77|1.17|2.75|1.15|2.78|1.18|2.75|1.15|0
1672218300000|2022-12-28 09:05:00|2.74|1.14|2.72|1.12|2.75|1.15|2.72|1.12|0
1672218600000|2022-12-28 09:10:00|2.71|1.11|2.66|1.06|2.71|1.11|2.66|1.06|0
1672218900000|2022-12-28 09:15:00|2.67|1.07|2.68|1.08|2.7|1.1|2.67|1.07|0
1672219200000|2022-12-28 09:20:00|2.69|1.09|2.67|1.07|2.7|1.1|2.67|1.07|0
1672219500000|2022-12-28 09:25:00|2.68|1.08|2.67|1.07|2.68|1.08|2.65|1.05|0
1672219800000|2022-12-28 09:30:00|2.66|1.06|2.69|1.09|2.7|1.1|2.66|1.06|0
1672220100000|2022-12-28 09:35:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1672220400000|2022-12-28 09:40:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1672220700000|2022-12-28 09:45:00|2.69|1.09|2.72|1.12|2.73|1.13|2.69|1.09|0
1672221000000|2022-12-28 09:50:00|2.73|1.13|2.72|1.12|2.73|1.13|2.71|1.11|0
1672221300000|2022-12-28 09:55:00|2.73|1.13|2.72|1.12|2.73|1.13|2.71|1.11|0
1672221600000|2022-12-28 10:00:00|2.73|1.13|2.73|1.13|2.73|1.13|2.71|1.11|0
1672221900000|2022-12-28 10:05:00|2.72|1.12|2.72|1.12|2.74|1.14|2.72|1.12|0
1672222200000|2022-12-28 10:10:00|2.73|1.13|2.75|1.15|2.75|1.15|2.71|1.11|0
1672222500000|2022-12-28 10:15:00|2.74|1.14|2.74|1.14|2.75|1.15|2.73|1.13|0
1672222800000|2022-12-28 10:20:00|2.75|1.15|2.74|1.14|2.76|1.16|2.74|1.14|0
1672223100000|2022-12-28 10:25:00|2.75|1.15|2.73|1.13|2.75|1.15|2.72|1.12|0
1672223400000|2022-12-28 10:30:00|2.74|1.14|2.73|1.13|2.74|1.14|2.72|1.12|0
1672223700000|2022-12-28 10:35:00|2.72|1.12|2.72|1.12|2.73|1.13|2.7|1.1|0
1672224000000|2022-12-28 10:40:00|2.71|1.11|2.72|1.12|2.73|1.13|2.71|1.11|0
1672224300000|2022-12-28 10:45:00|2.73|1.13|2.74|1.14|2.75|1.15|2.73|1.13|0
1672224600000|2022-12-28 10:50:00|2.75|1.15|2.77|1.17|2.78|1.18|2.74|1.14|0
1672224900000|2022-12-28 10:55:00|2.78|1.18|2.79|1.19|2.82|1.22|2.78|1.18|0
1672225200000|2022-12-28 11:00:00|2.8|1.2|2.81|1.21|2.81|1.21|2.79|1.19|0
1672225500000|2022-12-28 11:05:00|2.8|1.2|2.79|1.19|2.81|1.21|2.79|1.19|0
1672225800000|2022-12-28 11:10:00|2.8|1.2|2.79|1.19|2.8|1.2|2.78|1.18|0
1672226100000|2022-12-28 11:15:00|2.8|1.2|2.77|1.17|2.8|1.2|2.77|1.17|0
1672226400000|2022-12-28 11:20:00|2.78|1.18|2.78|1.18|2.79|1.19|2.76|1.16|0
1672226700000|2022-12-28 11:25:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1672227000000|2022-12-28 11:30:00|2.77|1.17|2.77|1.17|2.78|1.18|2.76|1.16|0
1672227300000|2022-12-28 11:35:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1672227600000|2022-12-28 11:40:00|2.77|1.17|2.79|1.19|2.79|1.19|2.77|1.17|0
1672227900000|2022-12-28 11:45:00|2.8|1.2|2.84|1.24|2.85|1.25|2.8|1.2|0
1672228200000|2022-12-28 11:50:00|2.83|1.23|2.82|1.22|2.84|1.24|2.82|1.22|0
1672228500000|2022-12-28 11:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.82|1.22|0
1672228800000|2022-12-28 12:00:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1672229100000|2022-12-28 12:05:00|2.81|1.21|2.82|1.22|2.83|1.23|2.81|1.21|0
1672229400000|2022-12-28 12:10:00|2.81|1.21|2.81|1.21|2.82|1.22|2.8|1.2|0
1672229700000|2022-12-28 12:15:00|2.82|1.22|2.81|1.21|2.83|1.23|2.8|1.2|0
1672230000000|2022-12-28 12:20:00|2.82|1.22|2.82|1.22|2.83|1.23|2.81|1.21|0
1672230300000|2022-12-28 12:25:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1672230600000|2022-12-28 12:30:00|2.84|1.24|2.84|1.24|2.85|1.25|2.83|1.23|0
1672230900000|2022-12-28 12:35:00|2.83|1.23|2.82|1.22|2.84|1.24|2.82|1.22|0
1672231200000|2022-12-28 12:40:00|2.81|1.21|2.82|1.22|2.83|1.23|2.81|1.21|0
1672231500000|2022-12-28 12:45:00|2.83|1.23|2.85|1.25|2.85|1.25|2.83|1.23|0
1672231800000|2022-12-28 12:50:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1672232100000|2022-12-28 12:55:00|2.86|1.26|2.84|1.24|2.86|1.26|2.84|1.24|0
1672232400000|2022-12-28 13:00:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1672232700000|2022-12-28 13:05:00|2.85|1.25|2.83|1.23|2.86|1.26|2.82|1.22|0
1672233000000|2022-12-28 13:10:00|2.82|1.22|2.83|1.23|2.84|1.24|2.82|1.22|0
1672233300000|2022-12-28 13:15:00|2.82|1.22|2.83|1.23|2.85|1.25|2.82|1.22|0
1672233600000|2022-12-28 13:20:00|2.82|1.22|2.81|1.21|2.83|1.23|2.81|1.21|0
1672233900000|2022-12-28 13:25:00|2.8|1.2|2.78|1.18|2.82|1.22|2.78|1.18|0
1672234200000|2022-12-28 13:30:00|2.77|1.17|2.77|1.17|2.78|1.18|2.76|1.16|0
1672234500000|2022-12-28 13:35:00|2.76|1.16|2.77|1.17|2.77|1.17|2.75|1.15|0
1672234800000|2022-12-28 13:40:00|2.76|1.16|2.73|1.13|2.76|1.16|2.72|1.12|0
1672235100000|2022-12-28 13:45:00|2.72|1.12|2.73|1.13|2.74|1.14|2.71|1.11|0
1672235400000|2022-12-28 13:50:00|2.72|1.12|2.72|1.12|2.72|1.12|2.69|1.09|0
1672235700000|2022-12-28 13:55:00|2.71|1.11|2.72|1.12|2.73|1.13|2.69|1.09|0
1672236000000|2022-12-28 14:00:00|2.73|1.13|2.74|1.14|2.75|1.15|2.72|1.12|0
1672236300000|2022-12-28 14:05:00|2.73|1.13|2.74|1.14|2.74|1.14|2.72|1.12|0
1672236600000|2022-12-28 14:10:00|2.73|1.13|2.73|1.13|2.74|1.14|2.71|1.11|0
1672236900000|2022-12-28 14:15:00|2.74|1.14|2.73|1.13|2.75|1.15|2.72|1.12|0
1672237200000|2022-12-28 14:20:00|2.72|1.12|2.73|1.13|2.74|1.14|2.72|1.12|0
1672237500000|2022-12-28 14:25:00|2.71|1.11|2.67|1.07|2.71|1.11|2.67|1.07|0
1672237800000|2022-12-28 14:30:00|2.68|1.08|2.86|1.26|2.87|1.27|2.59|0.99|0
1672238100000|2022-12-28 14:35:00|2.88|1.28|2.88|1.28|2.95|1.35|2.84|1.24|0
1672238400000|2022-12-28 14:40:00|2.89|1.29|2.8|1.2|2.93|1.33|2.79|1.19|0
1672238700000|2022-12-28 14:45:00|2.81|1.21|2.87|1.27|2.88|1.28|2.8|1.2|0
1672239000000|2022-12-28 14:50:00|2.86|1.26|2.72|1.12|2.86|1.26|2.67|1.07|0
1672239300000|2022-12-28 14:55:00|2.73|1.13|2.72|1.12|2.76|1.16|2.69|1.09|0
1672239600000|2022-12-28 15:00:00|2.75|1.15|2.74|1.14|2.84|1.24|2.71|1.11|0
1672239900000|2022-12-28 15:05:00|2.75|1.15|2.7|1.1|2.76|1.16|2.68|1.08|0
1672240200000|2022-12-28 15:10:00|2.68|1.08|2.69|1.09|2.72|1.12|2.65|1.05|0
1672240500000|2022-12-28 15:15:00|2.7|1.1|2.6|1|2.75|1.15|2.6|1|0
1672240800000|2022-12-28 15:20:00|2.61|1.01|2.56|0.96|2.62|1.02|2.56|0.96|0
1672241100000|2022-12-28 15:25:00|2.55|0.95|2.42|0.82|2.56|0.96|2.39|0.79|0
1672241400000|2022-12-28 15:30:00|2.41|0.81|2.43|0.83|2.46|0.86|2.38|0.78|0
1672241700000|2022-12-28 15:35:00|2.42|0.82|2.41|0.81|2.44|0.84|2.37|0.77|0
1672242000000|2022-12-28 15:40:00|2.42|0.82|2.4|0.8|2.44|0.84|2.39|0.79|0
1672242300000|2022-12-28 15:45:00|2.39|0.79|2.41|0.81|2.44|0.84|2.39|0.79|0
1672242600000|2022-12-28 15:50:00|2.4|0.8|2.35|0.75|2.4|0.8|2.35|0.75|0
1672242900000|2022-12-28 15:55:00|2.36|0.76|2.28|0.68|2.36|0.76|2.27|0.67|0
1672243200000|2022-12-28 16:00:00|2.27|0.67|2.44|0.84|2.44|0.84|2.24|0.64|0
1672243500000|2022-12-28 16:05:00|2.43|0.83|2.37|0.77|2.43|0.83|2.36|0.76|0
1672243800000|2022-12-28 16:10:00|2.36|0.76|2.35|0.75|2.4|0.8|2.35|0.75|0
1672244100000|2022-12-28 16:15:00|2.37|0.77|2.39|0.79|2.39|0.79|2.33|0.73|0
1672244400000|2022-12-28 16:20:00|2.4|0.8|2.4|0.8|2.41|0.81|2.37|0.77|0
1672244700000|2022-12-28 16:25:00|2.39|0.79|2.39|0.79|2.41|0.81|2.37|0.77|0
1672245000000|2022-12-28 16:30:00|2.4|0.8|2.34|0.74|2.4|0.8|2.33|0.73|0
1672245300000|2022-12-28 16:35:00|2.35|0.75|2.34|0.74|2.36|0.76|2.31|0.71|0
1672245600000|2022-12-28 16:40:00|2.35|0.75|2.36|0.76|2.37|0.77|2.33|0.73|0
1672245900000|2022-12-28 16:45:00|2.35|0.75|2.29|0.69|2.35|0.75|2.29|0.69|0
1672246200000|2022-12-28 16:50:00|2.3|0.7|2.3|0.7|2.33|0.73|2.29|0.69|0
1672246500000|2022-12-28 16:55:00|2.29|0.69|2.28|0.68|2.3|0.7|2.27|0.67|0
1672246800000|2022-12-28 17:00:00|2.26|0.66|2.29|0.69|2.36|0.76|2.26|0.66|0
1672247100000|2022-12-28 17:05:00|2.28|0.68|2.31|0.71|2.31|0.71|2.27|0.67|0
1672247400000|2022-12-28 17:10:00|2.3|0.7|2.25|0.65|2.31|0.71|2.25|0.65|0
1672247700000|2022-12-28 17:15:00|2.26|0.66|2.26|0.66|2.28|0.68|2.25|0.65|0
1672248000000|2022-12-28 17:20:00|2.27|0.67|2.26|0.66|2.27|0.67|2.24|0.64|0
1672248300000|2022-12-28 17:25:00|2.25|0.65|2.3|0.7|2.3|0.7|2.25|0.65|0
1672248600000|2022-12-28 17:30:00|2.29|0.69|2.34|0.74|2.35|0.75|2.29|0.69|0
1672248900000|2022-12-28 17:35:00|2.35|0.75|2.35|0.75|2.37|0.77|2.32|0.72|0
1672249200000|2022-12-28 17:40:00|2.34|0.74|2.35|0.75|2.36|0.76|2.32|0.72|0
1672249500000|2022-12-28 17:45:00|2.34|0.74|2.43|0.83|2.43|0.83|2.34|0.74|0
1672249800000|2022-12-28 17:50:00|2.42|0.82|2.37|0.77|2.44|0.84|2.36|0.76|0
1672250100000|2022-12-28 17:55:00|2.38|0.78|2.4|0.8|2.42|0.82|2.34|0.74|0
1672250400000|2022-12-28 18:00:00|2.41|0.81|2.46|0.86|2.48|0.88|2.39|0.79|0
1672250700000|2022-12-28 18:05:00|2.47|0.87|2.46|0.86|2.49|0.89|2.45|0.85|0
1672251000000|2022-12-28 18:10:00|2.47|0.87|2.44|0.84|2.51|0.91|2.44|0.84|0
1672251300000|2022-12-28 18:15:00|2.45|0.85|2.44|0.84|2.47|0.87|2.43|0.83|0
1672251600000|2022-12-28 18:20:00|2.45|0.85|2.38|0.78|2.46|0.86|2.38|0.78|0
1672251900000|2022-12-28 18:25:00|2.39|0.79|2.4|0.8|2.41|0.81|2.38|0.78|0
1672252200000|2022-12-28 18:30:00|2.39|0.79|2.35|0.75|2.4|0.8|2.35|0.75|0
1672252500000|2022-12-28 18:35:00|2.36|0.76|2.32|0.72|2.37|0.77|2.32|0.72|0
1672252800000|2022-12-28 18:40:00|2.33|0.73|2.35|0.75|2.37|0.77|2.32|0.72|0
1672253100000|2022-12-28 18:45:00|2.36|0.76|2.36|0.76|2.38|0.78|2.34|0.74|0
1672253400000|2022-12-28 18:50:00|2.35|0.75|2.35|0.75|2.36|0.76|2.31|0.71|0
1672253700000|2022-12-28 18:55:00|2.34|0.74|2.33|0.73|2.35|0.75|2.32|0.72|0
1672254000000|2022-12-28 19:00:00|2.32|0.72|2.35|0.75|2.35|0.75|2.32|0.72|0
1672254300000|2022-12-28 19:05:00|2.34|0.74|2.27|0.67|2.36|0.76|2.26|0.66|0
1672254600000|2022-12-28 19:10:00|2.28|0.68|2.29|0.69|2.29|0.69|2.25|0.65|0
1672254900000|2022-12-28 19:15:00|2.28|0.68|2.29|0.69|2.3|0.7|2.24|0.64|0
1672255200000|2022-12-28 19:20:00|2.3|0.7|2.27|0.67|2.3|0.7|2.26|0.66|0
1672255500000|2022-12-28 19:25:00|2.28|0.68|2.26|0.66|2.28|0.68|2.24|0.64|0
1672255800000|2022-12-28 19:30:00|2.25|0.65|2.25|0.65|2.31|0.71|2.25|0.65|0
1672256100000|2022-12-28 19:35:00|2.26|0.66|2.26|0.66|2.27|0.67|2.24|0.64|0
1672256400000|2022-12-28 19:40:00|2.27|0.67|2.34|0.74|2.34|0.74|2.27|0.67|0
1672256700000|2022-12-28 19:45:00|2.35|0.75|2.32|0.72|2.36|0.76|2.31|0.71|0
1672257000000|2022-12-28 19:50:00|2.31|0.71|2.28|0.68|2.32|0.72|2.27|0.67|0
1672257300000|2022-12-28 19:55:00|2.27|0.67|2.26|0.66|2.29|0.69|2.25|0.65|0
1672257600000|2022-12-28 20:00:00|2.25|0.65|2.19|0.59|2.27|0.67|2.19|0.59|0
1672257900000|2022-12-28 20:05:00|2.2|0.6|2.22|0.62|2.25|0.65|1.63|0.03|0
1672258200000|2022-12-28 20:10:00|2.23|0.63|2.15|0.55|2.23|0.63|2.15|0.55|0
1672258500000|2022-12-28 20:15:00|2.14|0.54|2.18|0.58|2.21|0.61|2.14|0.54|0
1672258800000|2022-12-28 20:20:00|2.19|0.59|2.15|0.55|2.19|0.59|2.13|0.53|0
1672259100000|2022-12-28 20:25:00|2.16|0.56|2.26|0.66|2.29|0.69|2.12|0.52|0
1672259400000|2022-12-28 20:30:00|2.27|0.67|2.27|0.67|2.31|0.71|2.26|0.66|0
1672259700000|2022-12-28 20:35:00|2.28|0.68|2.26|0.66|2.3|0.7|2.24|0.64|0
1672260000000|2022-12-28 20:40:00|2.27|0.67|2.22|0.62|2.27|0.67|2.21|0.61|0
1672260300000|2022-12-28 20:45:00|2.21|0.61|2.25|0.65|2.26|0.66|2.2|0.6|0
1672260600000|2022-12-28 20:50:00|2.23|0.63|2.24|0.64|2.26|0.66|2.23|0.63|0
1672260900000|2022-12-28 20:55:00|2.23|0.63|2.22|0.62|2.26|0.66|2.22|0.62|0
1672261200000|2022-12-28 21:00:00|2.23|0.63|2.21|0.61|2.24|0.64|2.2|0.6|0
1672261500000|2022-12-28 21:05:00|2.22|0.62|2.26|0.66|2.26|0.66|2.22|0.62|0
1672261800000|2022-12-28 21:10:00|2.27|0.67|2.25|0.65|2.27|0.67|2.25|0.65|0
1672262100000|2022-12-28 21:15:00|2.45|0.45|2.45|0.45|2.46|0.46|2.45|0.45|0
1672262400000|2022-12-28 21:20:00|2.44|0.44|2.43|0.43|2.45|0.45|2.43|0.43|0
1672262700000|2022-12-28 21:25:00|2.42|0.42|2.42|0.42|2.43|0.43|2.41|0.41|0
1672263000000|2022-12-28 21:30:00|2.43|0.43|2.42|0.42|2.43|0.43|2.42|0.42|0
1672263300000|2022-12-28 21:35:00|2.43|0.43|2.43|0.43|2.43|0.43|2.42|0.42|0
1672263600000|2022-12-28 21:40:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1672263900000|2022-12-28 21:45:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1672264200000|2022-12-28 21:50:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1672264500000|2022-12-28 21:55:00|2.45|0.45|2.45|0.45|2.45|0.45|2.45|0.45|0
1672266300000|2022-12-28 22:25:00|2.46|0.46|2.46|0.46|2.46|0.46|2.46|0.46|0
1672267500000|2022-12-28 22:45:00|2.47|0.47|2.47|0.47|2.47|0.47|2.46|0.46|0
1672267800000|2022-12-28 22:50:00|2.46|0.46|2.46|0.46|2.47|0.47|2.46|0.46|0
1672268400000|2022-12-28 23:00:00|2.47|0.47|2.47|0.47|2.49|0.49|2.46|0.46|0
1672268700000|2022-12-28 23:05:00|2.46|0.46|2.47|0.47|2.47|0.47|2.46|0.46|0
1672269000000|2022-12-28 23:10:00|2.48|0.48|2.46|0.46|2.48|0.48|2.46|0.46|0
1672269300000|2022-12-28 23:15:00|2.45|0.45|2.45|0.45|2.46|0.46|2.44|0.44|0
1672269600000|2022-12-28 23:20:00|2.44|0.44|2.45|0.45|2.45|0.45|2.44|0.44|0
1672269900000|2022-12-28 23:25:00|2.44|0.44|2.46|0.46|2.46|0.46|2.44|0.44|0
1672270200000|2022-12-28 23:30:00|2.45|0.45|2.48|0.48|2.48|0.48|2.45|0.45|0
1672270500000|2022-12-28 23:35:00|2.47|0.47|2.48|0.48|2.48|0.48|2.47|0.47|0
1672270800000|2022-12-28 23:40:00|2.47|0.47|2.48|0.48|2.48|0.48|2.47|0.47|0
1672271100000|2022-12-28 23:45:00|2.47|0.47|2.46|0.46|2.48|0.48|2.46|0.46|0
1672271400000|2022-12-28 23:50:00|2.45|0.45|2.47|0.47|2.48|0.48|2.45|0.45|0
1672271700000|2022-12-28 23:55:00|2.48|0.48|2.47|0.47|2.48|0.48|2.46|0.46|0
1672272000000|2022-12-29 00:00:00|2.48|0.48|2.48|0.48|2.48|0.48|2.47|0.47|0
1672272300000|2022-12-29 00:05:00|2.47|0.47|2.47|0.47|2.48|0.48|2.47|0.47|0
1672272600000|2022-12-29 00:10:00|2.46|0.46|2.44|0.44|2.46|0.46|2.44|0.44|0
1672272900000|2022-12-29 00:15:00|2.45|0.45|2.43|0.43|2.45|0.45|2.41|0.41|0
1672273200000|2022-12-29 00:20:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1672273500000|2022-12-29 00:25:00|2.43|0.43|2.42|0.42|2.44|0.44|2.41|0.41|0
1672273800000|2022-12-29 00:30:00|2.41|0.41|2.41|0.41|2.42|0.42|2.41|0.41|0
1672274100000|2022-12-29 00:35:00|2.42|0.42|2.44|0.44|2.44|0.44|2.42|0.42|0
1672274400000|2022-12-29 00:40:00|2.43|0.43|2.43|0.43|2.44|0.44|2.42|0.42|0
1672274700000|2022-12-29 00:45:00|2.44|0.44|2.44|0.44|2.45|0.45|2.43|0.43|0
1672275000000|2022-12-29 00:50:00|2.43|0.43|2.43|0.43|2.43|0.43|2.43|0.43|0
1672275300000|2022-12-29 00:55:00|2.44|0.44|2.45|0.45|2.45|0.45|2.44|0.44|0
1672275600000|2022-12-29 01:00:00|2.46|0.46|2.45|0.45|2.46|0.46|2.45|0.45|0
1672275900000|2022-12-29 01:05:00|2.44|0.44|2.44|0.44|2.45|0.45|2.43|0.43|0
1672276200000|2022-12-29 01:10:00|2.45|0.45|2.46|0.46|2.47|0.47|2.44|0.44|0
1672276500000|2022-12-29 01:15:00|2.47|0.47|2.46|0.46|2.47|0.47|2.45|0.45|0
1672276800000|2022-12-29 01:20:00|2.45|0.45|2.44|0.44|2.46|0.46|2.44|0.44|0
1672277100000|2022-12-29 01:25:00|2.43|0.43|2.45|0.45|2.45|0.45|2.43|0.43|0
1672277400000|2022-12-29 01:30:00|2.46|0.46|2.45|0.45|2.46|0.46|2.45|0.45|0
1672277700000|2022-12-29 01:35:00|2.46|0.46|2.42|0.42|2.46|0.46|2.41|0.41|0
1672278000000|2022-12-29 01:40:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1672278300000|2022-12-29 01:45:00|2.44|0.44|2.43|0.43|2.44|0.44|2.42|0.42|0
1672278600000|2022-12-29 01:50:00|2.42|0.42|2.42|0.42|2.43|0.43|2.42|0.42|0
1672278900000|2022-12-29 01:55:00|2.41|0.41|2.43|0.43|2.44|0.44|2.41|0.41|0
1672279200000|2022-12-29 02:00:00|2.42|0.42|2.41|0.41|2.43|0.43|2.41|0.41|0
1672279500000|2022-12-29 02:05:00|2.42|0.42|2.41|0.41|2.43|0.43|2.41|0.41|0
1672279800000|2022-12-29 02:10:00|2.42|0.42|2.43|0.43|2.43|0.43|2.41|0.41|0
1672280100000|2022-12-29 02:15:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672280400000|2022-12-29 02:20:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672280700000|2022-12-29 02:25:00|2.42|0.42|2.44|0.44|2.44|0.44|2.42|0.42|0
1672281300000|2022-12-29 02:35:00|2.45|0.45|2.42|0.42|2.45|0.45|2.41|0.41|0
1672281600000|2022-12-29 02:40:00|2.43|0.43|2.44|0.44|2.45|0.45|2.42|0.42|0
1672281900000|2022-12-29 02:45:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1672282200000|2022-12-29 02:50:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1672282500000|2022-12-29 02:55:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1672282800000|2022-12-29 03:00:00|2.44|0.44|2.43|0.43|2.44|0.44|2.42|0.42|0
1672283100000|2022-12-29 03:05:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1672283400000|2022-12-29 03:10:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1672283700000|2022-12-29 03:15:00|2.42|0.42|2.42|0.42|2.43|0.43|2.42|0.42|0
1672284000000|2022-12-29 03:20:00|2.43|0.43|2.43|0.43|2.43|0.43|2.43|0.43|0
1672284600000|2022-12-29 03:30:00|2.44|0.44|2.42|0.42|2.44|0.44|2.42|0.42|0
1672284900000|2022-12-29 03:35:00|2.43|0.43|2.42|0.42|2.43|0.43|2.41|0.41|0
1672285200000|2022-12-29 03:40:00|2.41|0.41|2.41|0.41|2.42|0.42|2.41|0.41|0
1672285500000|2022-12-29 03:45:00|2.4|0.4|2.42|0.42|2.42|0.42|2.4|0.4|0
1672285800000|2022-12-29 03:50:00|2.43|0.43|2.43|0.43|2.43|0.43|2.42|0.42|0
1672286100000|2022-12-29 03:55:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672286400000|2022-12-29 04:00:00|2.44|0.44|2.44|0.44|2.44|0.44|2.44|0.44|0
1672286700000|2022-12-29 04:05:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1672287000000|2022-12-29 04:10:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672287300000|2022-12-29 04:15:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672287600000|2022-12-29 04:20:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672287900000|2022-12-29 04:25:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672288200000|2022-12-29 04:30:00|2.42|0.42|2.44|0.44|2.44|0.44|2.42|0.42|0
1672288500000|2022-12-29 04:35:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1672288800000|2022-12-29 04:40:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672289100000|2022-12-29 04:45:00|2.44|0.44|2.45|0.45|2.45|0.45|2.44|0.44|0
1672289400000|2022-12-29 04:50:00|2.46|0.46|2.46|0.46|2.46|0.46|2.45|0.45|0
1672289700000|2022-12-29 04:55:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1672290000000|2022-12-29 05:00:00|2.45|0.45|2.45|0.45|2.46|0.46|2.45|0.45|0
1672290300000|2022-12-29 05:05:00|2.46|0.46|2.46|0.46|2.47|0.47|2.46|0.46|0
1672290600000|2022-12-29 05:10:00|2.45|0.45|2.45|0.45|2.45|0.45|2.45|0.45|0
1672290900000|2022-12-29 05:15:00|2.44|0.44|2.44|0.44|2.44|0.44|2.44|0.44|0
1672291200000|2022-12-29 05:20:00|2.45|0.45|2.43|0.43|2.45|0.45|2.43|0.43|0
1672291500000|2022-12-29 05:25:00|2.42|0.42|2.43|0.43|2.43|0.43|2.42|0.42|0
1672291800000|2022-12-29 05:30:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1672292100000|2022-12-29 05:35:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1672292400000|2022-12-29 05:40:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672292700000|2022-12-29 05:45:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672293000000|2022-12-29 05:50:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1672293300000|2022-12-29 05:55:00|2.43|0.43|2.43|0.43|2.43|0.43|2.43|0.43|0
1672293600000|2022-12-29 06:00:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672293900000|2022-12-29 06:05:00|2.44|0.44|2.43|0.43|2.44|0.44|2.42|0.42|0
1672294200000|2022-12-29 06:10:00|2.42|0.42|2.44|0.44|2.44|0.44|2.42|0.42|0
1672294500000|2022-12-29 06:15:00|2.43|0.43|2.45|0.45|2.45|0.45|2.43|0.43|0
1672294800000|2022-12-29 06:20:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672295100000|2022-12-29 06:25:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672295700000|2022-12-29 06:35:00|2.42|0.42|2.43|0.43|2.43|0.43|2.42|0.42|0
1672296000000|2022-12-29 06:40:00|2.42|0.42|2.41|0.41|2.43|0.43|2.41|0.41|0
1672296300000|2022-12-29 06:45:00|2.42|0.42|2.43|0.43|2.43|0.43|2.42|0.42|0
1672296600000|2022-12-29 06:50:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1672296900000|2022-12-29 06:55:00|2.44|0.44|2.45|0.45|2.45|0.45|2.44|0.44|0
1672297200000|2022-12-29 07:00:00|2.44|0.44|2.54|0.54|2.55|0.55|2.44|0.44|0
1672297500000|2022-12-29 07:05:00|2.55|0.55|2.55|0.55|2.56|0.56|2.54|0.54|0
1672297800000|2022-12-29 07:10:00|2.54|0.54|2.54|0.54|2.55|0.55|2.54|0.54|0
1672298100000|2022-12-29 07:15:00|2.55|0.55|2.55|0.55|2.55|0.55|2.54|0.54|0
1672298400000|2022-12-29 07:20:00|2.54|0.54|2.55|0.55|2.56|0.56|2.54|0.54|0
1672298700000|2022-12-29 07:25:00|2.54|0.54|2.54|0.54|2.55|0.55|2.54|0.54|0
1672299000000|2022-12-29 07:30:00|2.55|0.55|2.54|0.54|2.55|0.55|2.54|0.54|0
1672299300000|2022-12-29 07:35:00|2.55|0.55|2.55|0.55|2.56|0.56|2.54|0.54|0
1672299600000|2022-12-29 07:40:00|2.56|0.56|2.56|0.56|2.56|0.56|2.55|0.55|0
1672299900000|2022-12-29 07:45:00|2.57|0.57|2.57|0.57|2.57|0.57|2.56|0.56|0
1672300200000|2022-12-29 07:50:00|2.56|0.56|2.57|0.57|2.58|0.58|2.56|0.56|0
1672300500000|2022-12-29 07:55:00|2.58|0.58|2.57|0.57|2.58|0.58|2.57|0.57|0
1672300800000|2022-12-29 08:00:00|2.58|0.58|2.56|0.56|2.58|0.58|2.55|0.55|0
1672301100000|2022-12-29 08:05:00|2.36|0.76|2.37|0.77|2.39|0.79|2.36|0.76|0
1672301400000|2022-12-29 08:10:00|2.38|0.78|2.37|0.77|2.38|0.78|2.36|0.76|0
1672301700000|2022-12-29 08:15:00|2.36|0.76|2.35|0.75|2.37|0.77|2.35|0.75|0
1672302000000|2022-12-29 08:20:00|2.36|0.76|2.35|0.75|2.36|0.76|2.34|0.74|0
1672302300000|2022-12-29 08:25:00|2.34|0.74|2.38|0.78|2.39|0.79|2.34|0.74|0
1672302600000|2022-12-29 08:30:00|2.37|0.77|2.36|0.76|2.38|0.78|2.34|0.74|0
1672302900000|2022-12-29 08:35:00|2.37|0.77|2.37|0.77|2.37|0.77|2.35|0.75|0
1672303200000|2022-12-29 08:40:00|2.38|0.78|2.37|0.77|2.38|0.78|2.36|0.76|0
1672303500000|2022-12-29 08:45:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1672303800000|2022-12-29 08:50:00|2.39|0.79|2.4|0.8|2.41|0.81|2.38|0.78|0
1672304100000|2022-12-29 08:55:00|2.41|0.81|2.4|0.8|2.42|0.82|2.4|0.8|0
1672304400000|2022-12-29 09:00:00|2.41|0.81|2.43|0.83|2.43|0.83|2.4|0.8|0
1672304700000|2022-12-29 09:05:00|2.44|0.84|2.43|0.83|2.44|0.84|2.42|0.82|0
1672305000000|2022-12-29 09:10:00|2.44|0.84|2.43|0.83|2.44|0.84|2.42|0.82|0
1672305300000|2022-12-29 09:15:00|2.45|0.85|2.44|0.84|2.45|0.85|2.43|0.83|0
1672305600000|2022-12-29 09:20:00|2.45|0.85|2.45|0.85|2.46|0.86|2.44|0.84|0
1672305900000|2022-12-29 09:25:00|2.46|0.86|2.43|0.83|2.46|0.86|2.43|0.83|0
1672306200000|2022-12-29 09:30:00|2.42|0.82|2.45|0.85|2.45|0.85|2.42|0.82|0
1672306500000|2022-12-29 09:35:00|2.44|0.84|2.46|0.86|2.46|0.86|2.44|0.84|0
1672306800000|2022-12-29 09:40:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1672307100000|2022-12-29 09:45:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1672307400000|2022-12-29 09:50:00|2.45|0.85|2.47|0.87|2.48|0.88|2.45|0.85|0
1672307700000|2022-12-29 09:55:00|2.46|0.86|2.45|0.85|2.47|0.87|2.45|0.85|0
1672308000000|2022-12-29 10:00:00|2.46|0.86|2.44|0.84|2.46|0.86|2.43|0.83|0
1672308300000|2022-12-29 10:05:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1672308600000|2022-12-29 10:10:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1672308900000|2022-12-29 10:15:00|2.44|0.84|2.42|0.82|2.44|0.84|2.42|0.82|0
1672309200000|2022-12-29 10:20:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1672309500000|2022-12-29 10:25:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1672309800000|2022-12-29 10:30:00|2.43|0.83|2.44|0.84|2.44|0.84|2.42|0.82|0
1672310100000|2022-12-29 10:35:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1672310400000|2022-12-29 10:40:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1672310700000|2022-12-29 10:45:00|2.44|0.84|2.46|0.86|2.47|0.87|2.44|0.84|0
1672311000000|2022-12-29 10:50:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1672311300000|2022-12-29 10:55:00|2.44|0.84|2.47|0.87|2.47|0.87|2.44|0.84|0
1672311600000|2022-12-29 11:00:00|2.48|0.88|2.5|0.9|2.5|0.9|2.47|0.87|0
1672311900000|2022-12-29 11:05:00|2.49|0.89|2.51|0.91|2.52|0.92|2.49|0.89|0
1672312200000|2022-12-29 11:10:00|2.52|0.92|2.45|0.85|2.54|0.94|2.44|0.84|0
1672312500000|2022-12-29 11:15:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1672312800000|2022-12-29 11:20:00|2.45|0.85|2.44|0.84|2.45|0.85|2.43|0.83|0
1672313100000|2022-12-29 11:25:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1672313400000|2022-12-29 11:30:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1672313700000|2022-12-29 11:35:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1672314000000|2022-12-29 11:40:00|2.42|0.82|2.41|0.81|2.42|0.82|2.4|0.8|0
1672314300000|2022-12-29 11:45:00|2.4|0.8|2.42|0.82|2.42|0.82|2.4|0.8|0
1672314600000|2022-12-29 11:50:00|2.41|0.81|2.44|0.84|2.45|0.85|2.41|0.81|0
1672314900000|2022-12-29 11:55:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1672315200000|2022-12-29 12:00:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1672315500000|2022-12-29 12:05:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1672315800000|2022-12-29 12:10:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1672316100000|2022-12-29 12:15:00|2.44|0.84|2.42|0.82|2.44|0.84|2.42|0.82|0
1672316400000|2022-12-29 12:20:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1672316700000|2022-12-29 12:25:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1672317000000|2022-12-29 12:30:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1672317300000|2022-12-29 12:35:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1672317600000|2022-12-29 12:40:00|2.43|0.83|2.43|0.83|2.43|0.83|2.41|0.81|0
1672317900000|2022-12-29 12:45:00|2.44|0.84|2.42|0.82|2.44|0.84|2.42|0.82|0
1672318200000|2022-12-29 12:50:00|2.41|0.81|2.43|0.83|2.43|0.83|2.41|0.81|0
1672318500000|2022-12-29 12:55:00|2.42|0.82|2.42|0.82|2.43|0.83|2.41|0.81|0
1672318800000|2022-12-29 13:00:00|2.43|0.83|2.44|0.84|2.44|0.84|2.42|0.82|0
1672319100000|2022-12-29 13:05:00|2.43|0.83|2.4|0.8|2.54|0.94|2.38|0.78|0
1672319400000|2022-12-29 13:10:00|2.39|0.79|2.39|0.79|2.4|0.8|2.38|0.78|0
1672319700000|2022-12-29 13:15:00|2.38|0.78|2.39|0.79|2.4|0.8|2.38|0.78|0
1672320000000|2022-12-29 13:20:00|2.38|0.78|2.39|0.79|2.39|0.79|2.37|0.77|0
1672320300000|2022-12-29 13:25:00|2.38|0.78|2.36|0.76|2.39|0.79|2.36|0.76|0
1672320600000|2022-12-29 13:30:00|2.37|0.77|2.41|0.81|2.43|0.83|2.36|0.76|0
1672320900000|2022-12-29 13:35:00|2.42|0.82|2.51|0.91|2.51|0.91|2.42|0.82|0
1672321200000|2022-12-29 13:40:00|2.5|0.9|2.53|0.93|2.53|0.93|2.48|0.88|0
1672321500000|2022-12-29 13:45:00|2.52|0.92|2.5|0.9|2.52|0.92|2.49|0.89|0
1672321800000|2022-12-29 13:50:00|2.49|0.89|2.48|0.88|2.5|0.9|2.46|0.86|0
1672322100000|2022-12-29 13:55:00|2.47|0.87|2.48|0.88|2.52|0.92|2.47|0.87|0
1672322400000|2022-12-29 14:00:00|2.49|0.89|2.5|0.9|2.51|0.91|2.48|0.88|0
1672322700000|2022-12-29 14:05:00|2.49|0.89|2.48|0.88|2.5|0.9|2.48|0.88|0
1672323000000|2022-12-29 14:10:00|2.49|0.89|2.47|0.87|2.5|0.9|2.47|0.87|0
1672323300000|2022-12-29 14:15:00|2.46|0.86|2.5|0.9|2.51|0.91|2.46|0.86|0
1672323600000|2022-12-29 14:20:00|2.49|0.89|2.5|0.9|2.52|0.92|2.49|0.89|0
1672323900000|2022-12-29 14:25:00|2.49|0.89|2.47|0.87|2.5|0.9|2.47|0.87|0
1672324200000|2022-12-29 14:30:00|2.48|0.88|2.52|0.92|2.55|0.95|2.41|0.81|0
1672324500000|2022-12-29 14:35:00|2.51|0.91|2.6|1|2.62|1.02|2.51|0.91|0
1672324800000|2022-12-29 14:40:00|2.61|1.01|2.66|1.06|2.72|1.12|2.61|1.01|0
1672325100000|2022-12-29 14:45:00|2.67|1.07|2.7|1.1|2.71|1.11|2.65|1.05|0
1672325400000|2022-12-29 14:50:00|2.71|1.11|2.69|1.09|2.73|1.13|2.63|1.03|0
1672325700000|2022-12-29 14:55:00|2.7|1.1|2.72|1.12|2.74|1.14|2.68|1.08|0
1672326000000|2022-12-29 15:00:00|2.76|1.16|2.72|1.12|2.77|1.17|2.69|1.09|0
1672326300000|2022-12-29 15:05:00|2.71|1.11|2.71|1.11|2.88|1.28|2.7|1.1|0
1672326600000|2022-12-29 15:10:00|2.72|1.12|2.76|1.16|2.77|1.17|2.71|1.11|0
1672326900000|2022-12-29 15:15:00|2.77|1.17|2.82|1.22|2.82|1.22|2.76|1.16|0
1672327200000|2022-12-29 15:20:00|2.81|1.21|2.79|1.19|2.83|1.23|2.77|1.17|0
1672327500000|2022-12-29 15:25:00|2.78|1.18|2.74|1.14|2.79|1.19|2.74|1.14|0
1672327800000|2022-12-29 15:30:00|2.75|1.15|2.83|1.23|2.83|1.23|2.75|1.15|0
1672328100000|2022-12-29 15:35:00|2.82|1.22|2.83|1.23|2.86|1.26|2.82|1.22|0
1672328400000|2022-12-29 15:40:00|2.84|1.24|2.82|1.22|2.85|1.25|2.82|1.22|0
1672328700000|2022-12-29 15:45:00|2.83|1.23|2.78|1.18|2.83|1.23|2.77|1.17|0
1672329000000|2022-12-29 15:50:00|2.79|1.19|2.84|1.24|2.85|1.25|2.79|1.19|0
1672329300000|2022-12-29 15:55:00|2.83|1.23|2.86|1.26|2.88|1.28|2.83|1.23|0
1672329600000|2022-12-29 16:00:00|2.87|1.27|2.83|1.23|2.88|1.28|2.81|1.21|0
1672329900000|2022-12-29 16:05:00|2.82|1.22|2.79|1.19|2.84|1.24|2.77|1.17|0
1672330200000|2022-12-29 16:10:00|2.8|1.2|2.77|1.17|2.81|1.21|2.74|1.14|0
1672330500000|2022-12-29 16:15:00|2.76|1.16|2.8|1.2|2.82|1.22|2.76|1.16|0
1672330800000|2022-12-29 16:20:00|2.81|1.21|2.79|1.19|2.82|1.22|2.77|1.17|0
1672331100000|2022-12-29 16:25:00|2.8|1.2|2.74|1.14|2.83|1.23|2.73|1.13|0
1672331400000|2022-12-29 16:30:00|2.75|1.15|2.82|1.22|2.83|1.23|2.75|1.15|0
1672331700000|2022-12-29 16:35:00|2.81|1.21|2.81|1.21|2.82|1.22|2.79|1.19|0
1672332000000|2022-12-29 16:40:00|2.82|1.22|2.82|1.22|2.83|1.23|2.8|1.2|0
1672332300000|2022-12-29 16:45:00|2.83|1.23|2.88|1.28|2.89|1.29|2.82|1.22|0
1672332600000|2022-12-29 16:50:00|2.89|1.29|2.92|1.32|2.94|1.34|2.88|1.28|0
1672332900000|2022-12-29 16:55:00|2.91|1.31|2.89|1.29|2.91|1.31|2.88|1.28|0
1672333200000|2022-12-29 17:00:00|2.9|1.3|2.87|1.27|2.91|1.31|2.86|1.26|0
1672333500000|2022-12-29 17:05:00|2.86|1.26|2.9|1.3|2.9|1.3|2.85|1.25|0
1672333800000|2022-12-29 17:10:00|2.91|1.31|2.86|1.26|2.92|1.32|2.86|1.26|0
1672334100000|2022-12-29 17:15:00|2.85|1.25|2.89|1.29|2.91|1.31|2.85|1.25|0
1672334400000|2022-12-29 17:20:00|2.9|1.3|2.89|1.29|2.92|1.32|2.88|1.28|0
1672334700000|2022-12-29 17:25:00|2.88|1.28|2.87|1.27|2.89|1.29|2.86|1.26|0
1672335000000|2022-12-29 17:30:00|2.88|1.28|2.87|1.27|2.89|1.29|2.85|1.25|0
1672335300000|2022-12-29 17:35:00|2.86|1.26|2.82|1.22|2.87|1.27|2.8|1.2|0
1672335600000|2022-12-29 17:40:00|2.83|1.23|2.67|1.07|2.87|1.27|2.65|1.05|0
1672335900000|2022-12-29 17:45:00|2.68|1.08|2.66|1.06|2.69|1.09|2.66|1.06|0
1672336200000|2022-12-29 17:50:00|2.67|1.07|2.72|1.12|2.72|1.12|2.67|1.07|0
1672336500000|2022-12-29 17:55:00|2.71|1.11|2.7|1.1|2.72|1.12|2.7|1.1|0
1672336800000|2022-12-29 18:00:00|2.71|1.11|2.68|1.08|2.73|1.13|2.68|1.08|0
1672337100000|2022-12-29 18:05:00|2.69|1.09|2.64|1.04|2.69|1.09|2.62|1.02|0
1672337400000|2022-12-29 18:10:00|2.65|1.05|2.68|1.08|2.68|1.08|2.65|1.05|0
1672337700000|2022-12-29 18:15:00|2.67|1.07|2.67|1.07|2.71|1.11|2.65|1.05|0
1672338000000|2022-12-29 18:20:00|2.68|1.08|2.67|1.07|2.68|1.08|2.64|1.04|0
1672338300000|2022-12-29 18:25:00|2.68|1.08|2.67|1.07|2.69|1.09|2.67|1.07|0
1672338600000|2022-12-29 18:30:00|2.68|1.08|2.67|1.07|2.68|1.08|2.64|1.04|0
1672338900000|2022-12-29 18:35:00|2.66|1.06|2.68|1.08|2.68|1.08|2.64|1.04|0
1672339200000|2022-12-29 18:40:00|2.69|1.09|2.7|1.1|2.71|1.11|2.69|1.09|0
1672339500000|2022-12-29 18:45:00|2.71|1.11|2.69|1.09|2.72|1.12|2.67|1.07|0
1672339800000|2022-12-29 18:50:00|2.7|1.1|2.7|1.1|2.7|1.1|2.67|1.07|0
1672340100000|2022-12-29 18:55:00|2.69|1.09|2.71|1.11|2.72|1.12|2.68|1.08|0
1672340400000|2022-12-29 19:00:00|2.72|1.12|2.75|1.15|2.76|1.16|2.71|1.11|0
1672340700000|2022-12-29 19:05:00|2.76|1.16|2.73|1.13|2.77|1.17|2.7|1.1|0
1672341000000|2022-12-29 19:10:00|2.72|1.12|2.71|1.11|2.73|1.13|2.69|1.09|0
1672341300000|2022-12-29 19:15:00|2.7|1.1|2.72|1.12|2.73|1.13|2.69|1.09|0
1672341600000|2022-12-29 19:20:00|2.71|1.11|2.72|1.12|2.73|1.13|2.7|1.1|0
1672341900000|2022-12-29 19:25:00|2.71|1.11|2.67|1.07|2.73|1.13|2.67|1.07|0
1672342200000|2022-12-29 19:30:00|2.68|1.08|2.69|1.09|2.7|1.1|2.65|1.05|0
1672342500000|2022-12-29 19:35:00|2.68|1.08|2.7|1.1|2.71|1.11|2.68|1.08|0
1672342800000|2022-12-29 19:40:00|2.71|1.11|2.72|1.12|2.74|1.14|2.71|1.11|0
1672343100000|2022-12-29 19:45:00|2.73|1.13|2.61|1.01|2.73|1.13|2.61|1.01|0
1672343400000|2022-12-29 19:50:00|2.62|1.02|2.59|0.99|2.62|1.02|2.58|0.98|0
1672343700000|2022-12-29 19:55:00|2.58|0.98|2.58|0.98|2.59|0.99|2.57|0.97|0
1672344000000|2022-12-29 20:00:00|2.57|0.97|2.61|1.01|2.61|1.01|2.57|0.97|0
1672344300000|2022-12-29 20:05:00|2.6|1|2.61|1.01|2.62|1.02|2.58|0.98|0
1672344600000|2022-12-29 20:10:00|2.6|1|2.57|0.97|2.6|1|2.56|0.96|0
1672344900000|2022-12-29 20:15:00|2.56|0.96|2.55|0.95|2.57|0.97|2.53|0.93|0
1672345200000|2022-12-29 20:20:00|2.56|0.96|2.57|0.97|2.58|0.98|2.54|0.94|0
1672345500000|2022-12-29 20:25:00|2.56|0.96|2.56|0.96|2.59|0.99|2.55|0.95|0
1672345800000|2022-12-29 20:30:00|2.57|0.97|2.59|0.99|2.6|1|2.56|0.96|0
1672346100000|2022-12-29 20:35:00|2.58|0.98|2.57|0.97|2.6|1|2.56|0.96|0
1672346400000|2022-12-29 20:40:00|2.56|0.96|2.6|1|2.6|1|2.55|0.95|0
1672346700000|2022-12-29 20:45:00|2.59|0.99|2.61|1.01|2.62|1.02|2.58|0.98|0
1672347000000|2022-12-29 20:50:00|2.62|1.02|2.61|1.01|2.63|1.03|2.59|0.99|0
1672347300000|2022-12-29 20:55:00|2.6|1|2.53|0.93|2.6|1|2.52|0.92|0
1672347600000|2022-12-29 21:00:00|2.54|0.94|2.53|0.93|2.55|0.95|2.52|0.92|0
1672347900000|2022-12-29 21:05:00|2.54|0.94|2.56|0.96|2.56|0.96|2.54|0.94|0
1672348200000|2022-12-29 21:10:00|2.55|0.95|2.54|0.94|2.56|0.96|2.52|0.92|0
1672348500000|2022-12-29 21:15:00|2.74|0.74|2.71|0.71|2.74|0.74|2.71|0.71|0
1672348800000|2022-12-29 21:20:00|2.72|0.72|2.72|0.72|2.73|0.73|2.71|0.71|0
1672349400000|2022-12-29 21:30:00|2.71|0.71|2.71|0.71|2.72|0.72|2.71|0.71|0
1672349700000|2022-12-29 21:35:00|2.72|0.72|2.71|0.71|2.72|0.72|2.71|0.71|0
1672350000000|2022-12-29 21:40:00|2.7|0.7|2.7|0.7|2.7|0.7|2.7|0.7|0
1672350300000|2022-12-29 21:45:00|2.71|0.71|2.79|0.79|2.79|0.79|2.7|0.7|0
1672350600000|2022-12-29 21:50:00|2.8|0.8|2.78|0.78|2.8|0.8|2.78|0.78|0
1672350900000|2022-12-29 21:55:00|2.77|0.77|2.79|0.79|2.79|0.79|2.77|0.77|0
1672351200000|2022-12-29 22:00:00|2.78|0.78|2.78|0.78|2.79|0.79|2.78|0.78|0
1672351500000|2022-12-29 22:05:00|2.79|0.79|2.78|0.78|2.79|0.79|2.78|0.78|0
1672351800000|2022-12-29 22:10:00|2.79|0.79|2.78|0.78|2.79|0.79|2.78|0.78|0
1672353300000|2022-12-29 22:35:00|2.79|0.79|2.79|0.79|2.79|0.79|2.79|0.79|0
1672354800000|2022-12-29 23:00:00|2.8|0.8|2.77|0.77|2.8|0.8|2.77|0.77|0
1672355100000|2022-12-29 23:05:00|2.78|0.78|2.75|0.75|2.79|0.79|2.75|0.75|0
1672355400000|2022-12-29 23:10:00|2.76|0.76|2.75|0.75|2.76|0.76|2.75|0.75|0
1672355700000|2022-12-29 23:15:00|2.76|0.76|2.76|0.76|2.77|0.77|2.76|0.76|0
1672356000000|2022-12-29 23:20:00|2.75|0.75|2.75|0.75|2.76|0.76|2.74|0.74|0
1672356300000|2022-12-29 23:25:00|2.74|0.74|2.75|0.75|2.76|0.76|2.74|0.74|0
1672356600000|2022-12-29 23:30:00|2.74|0.74|2.76|0.76|2.76|0.76|2.74|0.74|0
1672356900000|2022-12-29 23:35:00|2.75|0.75|2.75|0.75|2.76|0.76|2.74|0.74|0
1672357200000|2022-12-29 23:40:00|2.76|0.76|2.75|0.75|2.76|0.76|2.74|0.74|0
1672357500000|2022-12-29 23:45:00|2.74|0.74|2.74|0.74|2.75|0.75|2.74|0.74|0
1672357800000|2022-12-29 23:50:00|2.75|0.75|2.75|0.75|2.75|0.75|2.74|0.74|0
1672358400000|2022-12-30 00:00:00|2.76|0.76|2.75|0.75|2.76|0.76|2.74|0.74|0
1672358700000|2022-12-30 00:05:00|2.76|0.76|2.75|0.75|2.76|0.76|2.74|0.74|0
1672359000000|2022-12-30 00:10:00|2.74|0.74|2.74|0.74|2.75|0.75|2.74|0.74|0
1672359300000|2022-12-30 00:15:00|2.73|0.73|2.73|0.73|2.74|0.74|2.72|0.72|0
1672359600000|2022-12-30 00:20:00|2.74|0.74|2.74|0.74|2.74|0.74|2.73|0.73|0
1672359900000|2022-12-30 00:25:00|2.73|0.73|2.74|0.74|2.74|0.74|2.73|0.73|0
1672360200000|2022-12-30 00:30:00|2.73|0.73|2.74|0.74|2.74|0.74|2.73|0.73|0
1672360800000|2022-12-30 00:40:00|2.75|0.75|2.74|0.74|2.75|0.75|2.74|0.74|0
1672361100000|2022-12-30 00:45:00|2.73|0.73|2.74|0.74|2.74|0.74|2.73|0.73|0
1672361700000|2022-12-30 00:55:00|2.75|0.75|2.74|0.74|2.75|0.75|2.74|0.74|0
1672362000000|2022-12-30 01:00:00|2.75|0.75|2.76|0.76|2.77|0.77|2.74|0.74|0
1672362300000|2022-12-30 01:05:00|2.75|0.75|2.73|0.73|2.75|0.75|2.73|0.73|0
1672362600000|2022-12-30 01:10:00|2.74|0.74|2.72|0.72|2.74|0.74|2.72|0.72|0
1672362900000|2022-12-30 01:15:00|2.73|0.73|2.74|0.74|2.74|0.74|2.72|0.72|0
1672363200000|2022-12-30 01:20:00|2.73|0.73|2.74|0.74|2.74|0.74|2.73|0.73|0
1672363500000|2022-12-30 01:25:00|2.73|0.73|2.73|0.73|2.74|0.74|2.73|0.73|0
1672363800000|2022-12-30 01:30:00|2.74|0.74|2.73|0.73|2.74|0.74|2.73|0.73|0
1672364100000|2022-12-30 01:35:00|2.72|0.72|2.72|0.72|2.73|0.73|2.71|0.71|0
1672364400000|2022-12-30 01:40:00|2.71|0.71|2.7|0.7|2.72|0.72|2.7|0.7|0
1672364700000|2022-12-30 01:45:00|2.71|0.71|2.71|0.71|2.72|0.72|2.71|0.71|0
1672365000000|2022-12-30 01:50:00|2.7|0.7|2.71|0.71|2.72|0.72|2.7|0.7|0
1672365300000|2022-12-30 01:55:00|2.72|0.72|2.73|0.73|2.73|0.73|2.71|0.71|0
1672365600000|2022-12-30 02:00:00|2.72|0.72|2.72|0.72|2.72|0.72|2.71|0.71|0
1672365900000|2022-12-30 02:05:00|2.71|0.71|2.72|0.72|2.72|0.72|2.71|0.71|0
1672366200000|2022-12-30 02:10:00|2.73|0.73|2.73|0.73|2.73|0.73|2.72|0.72|0
1672366500000|2022-12-30 02:15:00|2.72|0.72|2.72|0.72|2.73|0.73|2.72|0.72|0
1672366800000|2022-12-30 02:20:00|2.71|0.71|2.71|0.71|2.71|0.71|2.7|0.7|0
1672367100000|2022-12-30 02:25:00|2.72|0.72|2.73|0.73|2.73|0.73|2.72|0.72|0
1672367400000|2022-12-30 02:30:00|2.74|0.74|2.73|0.73|2.74|0.74|2.73|0.73|0
1672367700000|2022-12-30 02:35:00|2.74|0.74|2.74|0.74|2.74|0.74|2.73|0.73|0
1672368000000|2022-12-30 02:40:00|2.73|0.73|2.73|0.73|2.74|0.74|2.73|0.73|0
1672368300000|2022-12-30 02:45:00|2.74|0.74|2.74|0.74|2.74|0.74|2.74|0.74|0
1672368600000|2022-12-30 02:50:00|2.73|0.73|2.74|0.74|2.74|0.74|2.73|0.73|0
1672368900000|2022-12-30 02:55:00|2.73|0.73|2.75|0.75|2.75|0.75|2.73|0.73|0
1672369200000|2022-12-30 03:00:00|2.76|0.76|2.76|0.76|2.76|0.76|2.75|0.75|0
1672369500000|2022-12-30 03:05:00|2.77|0.77|2.77|0.77|2.77|0.77|2.76|0.76|0
1672369800000|2022-12-30 03:10:00|2.76|0.76|2.77|0.77|2.77|0.77|2.76|0.76|0
1672370100000|2022-12-30 03:15:00|2.76|0.76|2.76|0.76|2.77|0.77|2.76|0.76|0
1672370400000|2022-12-30 03:20:00|2.77|0.77|2.77|0.77|2.77|0.77|2.77|0.77|0
1672370700000|2022-12-30 03:25:00|2.76|0.76|2.76|0.76|2.76|0.76|2.76|0.76|0
1672371000000|2022-12-30 03:30:00|2.77|0.77|2.78|0.78|2.79|0.79|2.76|0.76|0
1672371300000|2022-12-30 03:35:00|2.77|0.77|2.78|0.78|2.78|0.78|2.77|0.77|0
1672371600000|2022-12-30 03:40:00|2.77|0.77|2.78|0.78|2.78|0.78|2.77|0.77|0
1672371900000|2022-12-30 03:45:00|2.79|0.79|2.78|0.78|2.79|0.79|2.77|0.77|0
1672372500000|2022-12-30 03:55:00|2.79|0.79|2.77|0.77|2.79|0.79|2.77|0.77|0
1672372800000|2022-12-30 04:00:00|2.76|0.76|2.76|0.76|2.76|0.76|2.76|0.76|0
1672373100000|2022-12-30 04:05:00|2.77|0.77|2.77|0.77|2.77|0.77|2.77|0.77|0
1672373400000|2022-12-30 04:10:00|2.76|0.76|2.76|0.76|2.77|0.77|2.76|0.76|0
1672373700000|2022-12-30 04:15:00|2.75|0.75|2.76|0.76|2.76|0.76|2.75|0.75|0
1672374600000|2022-12-30 04:30:00|2.77|0.77|2.76|0.76|2.77|0.77|2.75|0.75|0
1672375200000|2022-12-30 04:40:00|2.75|0.75|2.75|0.75|2.75|0.75|2.75|0.75|0
1672375500000|2022-12-30 04:45:00|2.76|0.76|2.75|0.75|2.76|0.76|2.75|0.75|0
1672376100000|2022-12-30 04:55:00|2.76|0.76|2.76|0.76|2.76|0.76|2.75|0.75|0
1672376400000|2022-12-30 05:00:00|2.77|0.77|2.75|0.75|2.77|0.77|2.75|0.75|0
1672376700000|2022-12-30 05:05:00|2.74|0.74|2.75|0.75|2.76|0.76|2.74|0.74|0
1672377000000|2022-12-30 05:10:00|2.74|0.74|2.74|0.74|2.75|0.75|2.74|0.74|0
1672377600000|2022-12-30 05:20:00|2.73|0.73|2.73|0.73|2.73|0.73|2.73|0.73|0
1672377900000|2022-12-30 05:25:00|2.72|0.72|2.72|0.72|2.74|0.74|2.72|0.72|0
1672378200000|2022-12-30 05:30:00|2.71|0.71|2.69|0.69|2.72|0.72|2.69|0.69|0
1672378500000|2022-12-30 05:35:00|2.7|0.7|2.71|0.71|2.71|0.71|2.7|0.7|0
1672378800000|2022-12-30 05:40:00|2.72|0.72|2.71|0.71|2.72|0.72|2.71|0.71|0
1672379100000|2022-12-30 05:45:00|2.7|0.7|2.69|0.69|2.7|0.7|2.68|0.68|0
1672379400000|2022-12-30 05:50:00|2.68|0.68|2.7|0.7|2.71|0.71|2.68|0.68|0
1672379700000|2022-12-30 05:55:00|2.69|0.69|2.7|0.7|2.71|0.71|2.69|0.69|0
1672380000000|2022-12-30 06:00:00|2.69|0.69|2.67|0.67|2.7|0.7|2.65|0.65|0
1672380300000|2022-12-30 06:05:00|2.66|0.66|2.63|0.63|2.66|0.66|2.63|0.63|0
1672380600000|2022-12-30 06:10:00|2.64|0.64|2.64|0.64|2.64|0.64|2.63|0.63|0
1672380900000|2022-12-30 06:15:00|2.63|0.63|2.63|0.63|2.65|0.65|2.63|0.63|0
1672381200000|2022-12-30 06:20:00|2.64|0.64|2.63|0.63|2.64|0.64|2.63|0.63|0
1672381500000|2022-12-30 06:25:00|2.64|0.64|2.63|0.63|2.64|0.64|2.62|0.62|0
1672381800000|2022-12-30 06:30:00|2.64|0.64|2.63|0.63|2.64|0.64|2.62|0.62|0
1672382100000|2022-12-30 06:35:00|2.62|0.62|2.63|0.63|2.63|0.63|2.62|0.62|0
1672382400000|2022-12-30 06:40:00|2.62|0.62|2.63|0.63|2.63|0.63|2.62|0.62|0
1672382700000|2022-12-30 06:45:00|2.62|0.62|2.64|0.64|2.64|0.64|2.62|0.62|0
1672383000000|2022-12-30 06:50:00|2.63|0.63|2.63|0.63|2.63|0.63|2.63|0.63|0
1672383300000|2022-12-30 06:55:00|2.62|0.62|2.61|0.61|2.62|0.62|2.6|0.6|0
1672383600000|2022-12-30 07:00:00|2.6|0.6|2.63|0.63|2.63|0.63|2.6|0.6|0
1672383900000|2022-12-30 07:05:00|2.64|0.64|2.7|0.7|2.71|0.71|2.62|0.62|0
1672384200000|2022-12-30 07:10:00|2.79|0.79|2.75|0.75|2.79|0.79|2.75|0.75|0
1672384500000|2022-12-30 07:15:00|2.74|0.74|2.73|0.73|2.74|0.74|2.73|0.73|0
1672384800000|2022-12-30 07:20:00|2.74|0.74|2.72|0.72|2.74|0.74|2.72|0.72|0
1672385100000|2022-12-30 07:25:00|2.71|0.71|2.69|0.69|2.71|0.71|2.69|0.69|0
1672385400000|2022-12-30 07:30:00|2.68|0.68|2.7|0.7|2.71|0.71|2.68|0.68|0
1672385700000|2022-12-30 07:35:00|2.71|0.71|2.7|0.7|2.71|0.71|2.69|0.69|0
1672386000000|2022-12-30 07:40:00|2.71|0.71|2.74|0.74|2.74|0.74|2.7|0.7|0
1672386300000|2022-12-30 07:45:00|2.73|0.73|2.74|0.74|2.74|0.74|2.73|0.73|0
1672386600000|2022-12-30 07:50:00|2.73|0.73|2.73|0.73|2.74|0.74|2.73|0.73|0
1672386900000|2022-12-30 07:55:00|2.74|0.74|2.74|0.74|2.75|0.75|2.73|0.73|0
1672387200000|2022-12-30 08:00:00|2.73|0.73|2.7|0.7|2.73|0.73|2.68|0.68|0
1672387500000|2022-12-30 08:05:00|2.5|0.9|2.51|0.91|2.51|0.91|2.48|0.88|0
1672387800000|2022-12-30 08:10:00|2.5|0.9|2.48|0.88|2.51|0.91|2.47|0.87|0
1672388100000|2022-12-30 08:15:00|2.49|0.89|2.5|0.9|2.51|0.91|2.47|0.87|0
1672388400000|2022-12-30 08:20:00|2.51|0.91|2.48|0.88|2.51|0.91|2.46|0.86|0
1672388700000|2022-12-30 08:25:00|2.47|0.87|2.5|0.9|2.51|0.91|2.47|0.87|0
1672389000000|2022-12-30 08:30:00|2.49|0.89|2.51|0.91|2.52|0.92|2.49|0.89|0
1672389300000|2022-12-30 08:35:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1672389600000|2022-12-30 08:40:00|2.51|0.91|2.54|0.94|2.54|0.94|2.51|0.91|0
1672389900000|2022-12-30 08:45:00|2.53|0.93|2.51|0.91|2.54|0.94|2.51|0.91|0
1672390200000|2022-12-30 08:50:00|2.5|0.9|2.51|0.91|2.51|0.91|2.49|0.89|0
1672390500000|2022-12-30 08:55:00|2.5|0.9|2.44|0.84|2.51|0.91|2.43|0.83|0
1672390800000|2022-12-30 09:00:00|2.43|0.83|2.44|0.84|2.45|0.85|2.43|0.83|0
1672391100000|2022-12-30 09:05:00|2.45|0.85|2.48|0.88|2.48|0.88|2.44|0.84|0
1672391400000|2022-12-30 09:10:00|2.47|0.87|2.49|0.89|2.49|0.89|2.46|0.86|0
1672391700000|2022-12-30 09:15:00|2.48|0.88|2.48|0.88|2.51|0.91|2.47|0.87|0
1672392000000|2022-12-30 09:20:00|2.47|0.87|2.47|0.87|2.48|0.88|2.46|0.86|0
1672392300000|2022-12-30 09:25:00|2.46|0.86|2.48|0.88|2.48|0.88|2.45|0.85|0
1672392600000|2022-12-30 09:30:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1672392900000|2022-12-30 09:35:00|2.49|0.89|2.48|0.88|2.5|0.9|2.48|0.88|0
1672393200000|2022-12-30 09:40:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1672393500000|2022-12-30 09:45:00|2.48|0.88|2.46|0.86|2.49|0.89|2.46|0.86|0
1672393800000|2022-12-30 09:50:00|2.47|0.87|2.5|0.9|2.5|0.9|2.46|0.86|0
1672394100000|2022-12-30 09:55:00|2.49|0.89|2.53|0.93|2.53|0.93|2.49|0.89|0
1672394400000|2022-12-30 10:00:00|2.52|0.92|2.51|0.91|2.53|0.93|2.5|0.9|0
1672394700000|2022-12-30 10:05:00|2.52|0.92|2.53|0.93|2.53|0.93|2.51|0.91|0
1672395000000|2022-12-30 10:10:00|2.52|0.92|2.5|0.9|2.53|0.93|2.5|0.9|0
1672395300000|2022-12-30 10:15:00|2.51|0.91|2.5|0.9|2.52|0.92|2.49|0.89|0
1672395600000|2022-12-30 10:20:00|2.51|0.91|2.53|0.93|2.54|0.94|2.51|0.91|0
1672395900000|2022-12-30 10:25:00|2.54|0.94|2.55|0.95|2.55|0.95|2.53|0.93|0
1672396200000|2022-12-30 10:30:00|2.54|0.94|2.54|0.94|2.56|0.96|2.54|0.94|0
1672396500000|2022-12-30 10:35:00|2.55|0.95|2.57|0.97|2.57|0.97|2.54|0.94|0
1672396800000|2022-12-30 10:40:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1672397100000|2022-12-30 10:45:00|2.6|1|2.57|0.97|2.6|1|2.57|0.97|0
1672397400000|2022-12-30 10:50:00|2.58|0.98|2.55|0.95|2.58|0.98|2.55|0.95|0
1672397700000|2022-12-30 10:55:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1672398000000|2022-12-30 11:00:00|2.57|0.97|2.54|0.94|2.58|0.98|2.54|0.94|0
1672398300000|2022-12-30 11:05:00|2.53|0.93|2.54|0.94|2.54|0.94|2.52|0.92|0
1672398600000|2022-12-30 11:10:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1672398900000|2022-12-30 11:15:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1672399200000|2022-12-30 11:20:00|2.53|0.93|2.54|0.94|2.55|0.95|2.52|0.92|0
1672399500000|2022-12-30 11:25:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1672399800000|2022-12-30 11:30:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1672400100000|2022-12-30 11:35:00|2.56|0.96|2.6|1|2.6|1|2.56|0.96|0
1672400400000|2022-12-30 11:40:00|2.59|0.99|2.56|0.96|2.59|0.99|2.56|0.96|0
1672400700000|2022-12-30 11:45:00|2.57|0.97|2.55|0.95|2.57|0.97|2.54|0.94|0
1672401000000|2022-12-30 11:50:00|2.54|0.94|2.53|0.93|2.56|0.96|2.52|0.92|0
1672401300000|2022-12-30 11:55:00|2.52|0.92|2.52|0.92|2.53|0.93|2.5|0.9|0
1672401600000|2022-12-30 12:00:00|2.51|0.91|2.52|0.92|2.53|0.93|2.51|0.91|0
1672401900000|2022-12-30 12:05:00|2.51|0.91|2.51|0.91|2.52|0.92|2.5|0.9|0
1672402200000|2022-12-30 12:10:00|2.5|0.9|2.55|0.95|2.55|0.95|2.49|0.89|0
1672402500000|2022-12-30 12:15:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1672402800000|2022-12-30 12:20:00|2.52|0.92|2.53|0.93|2.53|0.93|2.51|0.91|0
1672403100000|2022-12-30 12:25:00|2.52|0.92|2.5|0.9|2.53|0.93|2.5|0.9|0
1672403400000|2022-12-30 12:30:00|2.51|0.91|2.51|0.91|2.52|0.92|2.5|0.9|0
1672403700000|2022-12-30 12:35:00|2.5|0.9|2.48|0.88|2.51|0.91|2.45|0.85|0
1672404000000|2022-12-30 12:40:00|2.47|0.87|2.49|0.89|2.49|0.89|2.47|0.87|0
1672404300000|2022-12-30 12:45:00|2.48|0.88|2.49|0.89|2.5|0.9|2.48|0.88|0
1672404600000|2022-12-30 12:50:00|2.5|0.9|2.5|0.9|2.51|0.91|2.49|0.89|0
1672404900000|2022-12-30 12:55:00|2.49|0.89|2.47|0.87|2.49|0.89|2.46|0.86|0
1672405200000|2022-12-30 13:00:00|2.46|0.86|2.46|0.86|2.46|0.86|2.43|0.83|0
1672405500000|2022-12-30 13:05:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1672405800000|2022-12-30 13:10:00|2.46|0.86|2.46|0.86|2.47|0.87|2.45|0.85|0
1672406100000|2022-12-30 13:15:00|2.47|0.87|2.45|0.85|2.47|0.87|2.44|0.84|0
1672406400000|2022-12-30 13:20:00|2.44|0.84|2.43|0.83|2.44|0.84|2.42|0.82|0
1672406700000|2022-12-30 13:25:00|2.42|0.82|2.41|0.81|2.44|0.84|2.4|0.8|0
1672407000000|2022-12-30 13:30:00|2.4|0.8|2.42|0.82|2.43|0.83|2.4|0.8|0
1672407300000|2022-12-30 13:35:00|2.43|0.83|2.4|0.8|2.44|0.84|2.4|0.8|0
1672407600000|2022-12-30 13:40:00|2.41|0.81|2.42|0.82|2.44|0.84|2.4|0.8|0
1672407900000|2022-12-30 13:45:00|2.43|0.83|2.42|0.82|2.44|0.84|2.42|0.82|0
1672408200000|2022-12-30 13:50:00|2.43|0.83|2.44|0.84|2.44|0.84|2.4|0.8|0
1672408500000|2022-12-30 13:55:00|2.45|0.85|2.45|0.85|2.45|0.85|2.43|0.83|0
1672408800000|2022-12-30 14:00:00|2.44|0.84|2.44|0.84|2.45|0.85|2.42|0.82|0
1672409100000|2022-12-30 14:05:00|2.43|0.83|2.42|0.82|2.44|0.84|2.42|0.82|0
1672409400000|2022-12-30 14:10:00|2.43|0.83|2.41|0.81|2.44|0.84|2.41|0.81|0
1672409700000|2022-12-30 14:15:00|2.42|0.82|2.44|0.84|2.44|0.84|2.41|0.81|0
1672410000000|2022-12-30 14:20:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1672410300000|2022-12-30 14:25:00|2.42|0.82|2.4|0.8|2.43|0.83|2.39|0.79|0
1672410600000|2022-12-30 14:30:00|2.39|0.79|2.49|0.89|2.52|0.92|2.34|0.74|0
1672410900000|2022-12-30 14:35:00|2.48|0.88|2.45|0.85|2.51|0.91|2.45|0.85|0
1672411200000|2022-12-30 14:40:00|2.44|0.84|2.43|0.83|2.44|0.84|2.37|0.77|0
1672411500000|2022-12-30 14:45:00|2.42|0.82|2.24|0.64|2.42|0.82|2.23|0.63|0
1672411800000|2022-12-30 14:50:00|2.26|0.66|2.32|0.72|2.33|0.73|2.24|0.64|0
1672412100000|2022-12-30 14:55:00|2.31|0.71|2.38|0.78|2.38|0.78|2.29|0.69|0
1672412400000|2022-12-30 15:00:00|2.36|0.76|2.35|0.75|2.39|0.79|2.32|0.72|0
1672412700000|2022-12-30 15:05:00|2.34|0.74|2.35|0.75|2.36|0.76|2.2|0.6|0
1672413000000|2022-12-30 15:10:00|2.36|0.76|2.42|0.82|2.42|0.82|2.36|0.76|0
1672413300000|2022-12-30 15:15:00|2.41|0.81|2.51|0.91|2.52|0.92|2.39|0.79|0
1672413600000|2022-12-30 15:20:00|2.52|0.92|2.51|0.91|2.53|0.93|2.48|0.88|0
1672413900000|2022-12-30 15:25:00|2.52|0.92|2.47|0.87|2.52|0.92|2.45|0.85|0
1672414200000|2022-12-30 15:30:00|2.46|0.86|2.38|0.78|2.47|0.87|2.34|0.74|0
1672414500000|2022-12-30 15:35:00|2.39|0.79|2.38|0.78|2.41|0.81|2.37|0.77|0
1672414800000|2022-12-30 15:40:00|2.39|0.79|2.38|0.78|2.4|0.8|2.35|0.75|0
1672415100000|2022-12-30 15:45:00|2.37|0.77|2.33|0.73|2.5|0.9|2.33|0.73|0
1672415400000|2022-12-30 15:50:00|2.32|0.72|2.24|0.64|2.32|0.72|2.24|0.64|0
1672415700000|2022-12-30 15:55:00|2.23|0.63|2.22|0.62|2.26|0.66|2.2|0.6|0
1672416000000|2022-12-30 16:00:00|2.21|0.61|2.22|0.62|2.23|0.63|2.2|0.6|0
1672416300000|2022-12-30 16:05:00|2.23|0.63|2.24|0.64|2.24|0.64|2.22|0.62|0
1672416600000|2022-12-30 16:10:00|2.23|0.63|2.17|0.57|2.25|0.65|2.17|0.57|0
1672416900000|2022-12-30 16:15:00|2.18|0.58|2.3|0.7|2.31|0.71|2.16|0.56|0
1672417200000|2022-12-30 16:20:00|2.31|0.71|2.27|0.67|2.31|0.71|2.27|0.67|0
1672417500000|2022-12-30 16:25:00|2.28|0.68|2.28|0.68|2.29|0.69|2.27|0.67|0
1672417800000|2022-12-30 16:30:00|2.27|0.67|2.34|0.74|2.34|0.74|2.26|0.66|0
1672418100000|2022-12-30 16:35:00|2.33|0.73|2.35|0.75|2.36|0.76|2.32|0.72|0
1672418400000|2022-12-30 16:40:00|2.36|0.76|2.33|0.73|2.36|0.76|2.32|0.72|0
1672418700000|2022-12-30 16:45:00|2.34|0.74|2.33|0.73|2.35|0.75|2.32|0.72|0
1672419000000|2022-12-30 16:50:00|2.34|0.74|2.34|0.74|2.35|0.75|2.32|0.72|0
1672419300000|2022-12-30 16:55:00|2.35|0.75|2.4|0.8|2.41|0.81|2.32|0.72|0
1672419600000|2022-12-30 17:00:00|2.41|0.81|2.39|0.79|2.41|0.81|2.38|0.78|0
1672419900000|2022-12-30 17:05:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1672420200000|2022-12-30 17:10:00|2.39|0.79|2.37|0.77|2.41|0.81|2.36|0.76|0
1672420500000|2022-12-30 17:15:00|2.38|0.78|2.39|0.79|2.41|0.81|2.38|0.78|0
1672420800000|2022-12-30 17:20:00|2.4|0.8|2.42|0.82|2.42|0.82|2.38|0.78|0
1672421100000|2022-12-30 17:25:00|2.41|0.81|2.4|0.8|2.42|0.82|2.38|0.78|0
1672421400000|2022-12-30 17:30:00|2.41|0.81|2.42|0.82|2.42|0.82|2.39|0.79|0
1672421700000|2022-12-30 17:35:00|2.41|0.81|2.39|0.79|2.44|0.84|2.38|0.78|0
1672422000000|2022-12-30 17:40:00|2.38|0.78|2.39|0.79|2.41|0.81|2.38|0.78|0
1672422300000|2022-12-30 17:45:00|2.4|0.8|2.39|0.79|2.42|0.82|2.38|0.78|0
1672422600000|2022-12-30 17:50:00|2.4|0.8|2.36|0.76|2.41|0.81|2.36|0.76|0
1672422900000|2022-12-30 17:55:00|2.37|0.77|2.42|0.82|2.42|0.82|2.35|0.75|0
1672423200000|2022-12-30 18:00:00|2.41|0.81|2.39|0.79|2.41|0.81|2.37|0.77|0
1672423500000|2022-12-30 18:05:00|2.38|0.78|2.37|0.77|2.39|0.79|2.37|0.77|0
1672423800000|2022-12-30 18:10:00|2.38|0.78|2.37|0.77|2.38|0.78|2.36|0.76|0
1672424100000|2022-12-30 18:15:00|2.36|0.76|2.3|0.7|2.37|0.77|2.3|0.7|0
1672424400000|2022-12-30 18:20:00|2.29|0.69|2.2|0.6|2.29|0.69|2.19|0.59|0
1672424700000|2022-12-30 18:25:00|2.19|0.59|2.24|0.64|2.24|0.64|2.15|0.55|0
1672425000000|2022-12-30 18:30:00|2.23|0.63|2.29|0.69|2.3|0.7|2.23|0.63|0
1672425300000|2022-12-30 18:35:00|2.3|0.7|2.28|0.68|2.32|0.72|2.27|0.67|0
1672425600000|2022-12-30 18:40:00|2.27|0.67|2.26|0.66|2.28|0.68|2.24|0.64|0
1672425900000|2022-12-30 18:45:00|2.27|0.67|2.24|0.64|2.27|0.67|2.23|0.63|0
1672426200000|2022-12-30 18:50:00|2.25|0.65|2.27|0.67|2.27|0.67|2.23|0.63|0
1672426500000|2022-12-30 18:55:00|2.26|0.66|2.24|0.64|2.26|0.66|2.23|0.63|0
1672426800000|2022-12-30 19:00:00|2.23|0.63|2.2|0.6|2.25|0.65|2.2|0.6|0
1672427100000|2022-12-30 19:05:00|2.19|0.59|2.18|0.58|2.21|0.61|2.18|0.58|0
1672427400000|2022-12-30 19:10:00|2.17|0.57|2.19|0.59|2.21|0.61|2.17|0.57|0
1672427700000|2022-12-30 19:15:00|2.18|0.58|2.18|0.58|2.19|0.59|2.16|0.56|0
1672428000000|2022-12-30 19:20:00|2.19|0.59|2.18|0.58|2.19|0.59|2.17|0.57|0
1672428300000|2022-12-30 19:25:00|2.17|0.57|2.21|0.61|2.23|0.63|2.17|0.57|0
1672428600000|2022-12-30 19:30:00|2.22|0.62|2.24|0.64|2.24|0.64|2.22|0.62|0
1672428900000|2022-12-30 19:35:00|2.23|0.63|2.22|0.62|2.24|0.64|2.2|0.6|0
1672429200000|2022-12-30 19:40:00|2.21|0.61|2.21|0.61|2.22|0.62|2.19|0.59|0
1672429500000|2022-12-30 19:45:00|2.22|0.62|2.18|0.58|2.22|0.62|2.17|0.57|0
1672429800000|2022-12-30 19:50:00|2.19|0.59|2.21|0.61|2.23|0.63|2.18|0.58|0
1672430100000|2022-12-30 19:55:00|2.2|0.6|2.21|0.61|2.22|0.62|2.18|0.58|0
1672430400000|2022-12-30 20:00:00|2.2|0.6|2.27|0.67|2.29|0.69|2.2|0.6|0
1672430700000|2022-12-30 20:05:00|2.28|0.68|2.29|0.69|2.3|0.7|2.26|0.66|0
1672431000000|2022-12-30 20:10:00|2.28|0.68|2.36|0.76|2.38|0.78|2.28|0.68|0
1672431300000|2022-12-30 20:15:00|2.37|0.77|2.37|0.77|2.42|0.82|2.36|0.76|0
1672431600000|2022-12-30 20:20:00|2.38|0.78|2.36|0.76|2.4|0.8|2.35|0.75|0
1672431900000|2022-12-30 20:25:00|2.37|0.77|2.34|0.74|2.37|0.77|2.33|0.73|0
1672432200000|2022-12-30 20:30:00|2.33|0.73|2.41|0.81|2.42|0.82|2.33|0.73|0
1672432500000|2022-12-30 20:35:00|2.4|0.8|2.42|0.82|2.43|0.83|2.39|0.79|0
1672432800000|2022-12-30 20:40:00|2.41|0.81|2.43|0.83|2.45|0.85|2.4|0.8|0
1672433100000|2022-12-30 20:45:00|2.44|0.84|2.52|0.92|2.53|0.93|2.43|0.83|0
1672433400000|2022-12-30 20:50:00|2.54|0.94|2.5|0.9|2.56|0.96|2.47|0.87|0
1672433700000|2022-12-30 20:55:00|2.51|0.91|2.53|0.93|2.53|0.93|2.47|0.87|0
1672434000000|2022-12-30 21:00:00|2.52|0.92|2.56|0.96|2.56|0.96|2.5|0.9|0
1672434300000|2022-12-30 21:05:00|2.55|0.95|2.55|0.95|2.56|0.96|2.54|0.94|0
1672434600000|2022-12-30 21:10:00|2.56|0.96|2.59|0.99|2.61|1.01|2.56|0.96|0
1672709400000|2023-01-03 01:30:00|2.63|0.63|2.65|0.65|2.67|0.67|2.63|0.63|0
1672709700000|2023-01-03 01:35:00|2.66|0.66|2.66|0.66|2.67|0.67|2.64|0.64|0
1672710000000|2023-01-03 01:40:00|2.65|0.65|2.69|0.69|2.69|0.69|2.65|0.65|0
1672710300000|2023-01-03 01:45:00|2.7|0.7|2.7|0.7|2.71|0.71|2.68|0.68|0
1672710600000|2023-01-03 01:50:00|2.69|0.69|2.7|0.7|2.7|0.7|2.66|0.66|0
1672710900000|2023-01-03 01:55:00|2.69|0.69|2.74|0.74|2.75|0.75|2.68|0.68|0
1672711500000|2023-01-03 02:05:00|2.74|0.74|2.74|0.74|2.75|0.75|2.73|0.73|0
1672711800000|2023-01-03 02:10:00|2.73|0.73|2.73|0.73|2.77|0.77|2.73|0.73|0
1672712100000|2023-01-03 02:15:00|2.72|0.72|2.75|0.75|2.75|0.75|2.71|0.71|0
1672712400000|2023-01-03 02:20:00|2.76|0.76|2.78|0.78|2.78|0.78|2.75|0.75|0
1672712700000|2023-01-03 02:25:00|2.77|0.77|2.78|0.78|2.79|0.79|2.77|0.77|0
1672713000000|2023-01-03 02:30:00|2.77|0.77|2.79|0.79|2.79|0.79|2.76|0.76|0
1672713300000|2023-01-03 02:35:00|2.8|0.8|2.83|0.83|2.83|0.83|2.79|0.79|0
1672713600000|2023-01-03 02:40:00|2.84|0.84|2.86|0.86|2.86|0.86|2.82|0.82|0
1672713900000|2023-01-03 02:45:00|2.87|0.87|2.84|0.84|2.87|0.87|2.83|0.83|0
1672714200000|2023-01-03 02:50:00|2.85|0.85|2.85|0.85|2.86|0.86|2.84|0.84|0
1672714500000|2023-01-03 02:55:00|2.84|0.84|2.84|0.84|2.85|0.85|2.82|0.82|0
1672714800000|2023-01-03 03:00:00|2.85|0.85|2.84|0.84|2.86|0.86|2.82|0.82|0
1672715100000|2023-01-03 03:05:00|2.64|1.04|2.64|1.04|2.66|1.06|2.63|1.03|0
1672715400000|2023-01-03 03:10:00|2.65|1.05|2.63|1.03|2.66|1.06|2.63|1.03|0
1672715700000|2023-01-03 03:15:00|2.64|1.04|2.63|1.03|2.64|1.04|2.62|1.02|0
1672716000000|2023-01-03 03:20:00|2.64|1.04|2.64|1.04|2.66|1.06|2.63|1.03|0
1672716300000|2023-01-03 03:25:00|2.65|1.05|2.65|1.05|2.66|1.06|2.64|1.04|0
1672716600000|2023-01-03 03:30:00|2.64|1.04|2.68|1.08|2.68|1.08|2.64|1.04|0
1672716900000|2023-01-03 03:35:00|2.67|1.07|2.66|1.06|2.68|1.08|2.66|1.06|0
1672717200000|2023-01-03 03:40:00|2.67|1.07|2.68|1.08|2.7|1.1|2.67|1.07|0
1672717500000|2023-01-03 03:45:00|2.69|1.09|2.72|1.12|2.72|1.12|2.68|1.08|0
1672717800000|2023-01-03 03:50:00|2.71|1.11|2.69|1.09|2.71|1.11|2.69|1.09|0
1672718100000|2023-01-03 03:55:00|2.7|1.1|2.71|1.11|2.71|1.11|2.69|1.09|0
1672718400000|2023-01-03 04:00:00|2.72|1.12|2.69|1.09|2.72|1.12|2.69|1.09|0
1672718700000|2023-01-03 04:05:00|2.7|1.1|2.67|1.07|2.7|1.1|2.67|1.07|0
1672719000000|2023-01-03 04:10:00|2.68|1.08|2.68|1.08|2.68|1.08|2.67|1.07|0
1672719300000|2023-01-03 04:15:00|2.69|1.09|2.69|1.09|2.69|1.09|2.67|1.07|0
1672719600000|2023-01-03 04:20:00|2.7|1.1|2.69|1.09|2.7|1.1|2.68|1.08|0
1672719900000|2023-01-03 04:25:00|2.7|1.1|2.7|1.1|2.7|1.1|2.68|1.08|0
1672720200000|2023-01-03 04:30:00|2.71|1.11|2.7|1.1|2.71|1.11|2.69|1.09|0
1672720500000|2023-01-03 04:35:00|2.71|1.11|2.71|1.11|2.72|1.12|2.7|1.1|0
1672720800000|2023-01-03 04:40:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1672721100000|2023-01-03 04:45:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1672721400000|2023-01-03 04:50:00|2.68|1.08|2.68|1.08|2.69|1.09|2.68|1.08|0
1672721700000|2023-01-03 04:55:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1672722000000|2023-01-03 05:00:00|2.68|1.08|2.69|1.09|2.69|1.09|2.68|1.08|0
1672722300000|2023-01-03 05:05:00|2.68|1.08|2.69|1.09|2.69|1.09|2.68|1.08|0
1672722600000|2023-01-03 05:10:00|2.68|1.08|2.71|1.11|2.72|1.12|2.68|1.08|0
1672722900000|2023-01-03 05:15:00|2.72|1.12|2.7|1.1|2.73|1.13|2.7|1.1|0
1672723200000|2023-01-03 05:20:00|2.71|1.11|2.69|1.09|2.71|1.11|2.69|1.09|0
1672723500000|2023-01-03 05:25:00|2.7|1.1|2.68|1.08|2.7|1.1|2.68|1.08|0
1672723800000|2023-01-03 05:30:00|2.69|1.09|2.69|1.09|2.7|1.1|2.68|1.08|0
1672724100000|2023-01-03 05:35:00|2.7|1.1|2.95|0.95|2.99|1.1|2.69|0.89|0
1672724400000|2023-01-03 05:40:00|2.96|0.96|2.97|0.97|2.99|0.99|2.94|0.94|0
1672724700000|2023-01-03 05:45:00|2.98|0.98|2.97|0.97|2.99|0.99|2.97|0.97|0
1672725000000|2023-01-03 05:50:00|2.96|0.96|2.96|0.96|2.96|0.96|2.95|0.95|0
1672725300000|2023-01-03 05:55:00|2.97|0.97|2.97|0.97|2.97|0.97|2.96|0.96|0
1672725600000|2023-01-03 06:00:00|2.96|0.96|2.95|0.95|2.97|0.97|2.94|0.94|0
1672725900000|2023-01-03 06:05:00|2.94|0.94|2.96|0.96|2.96|0.96|2.93|0.93|0
1672726200000|2023-01-03 06:10:00|2.95|0.95|2.96|0.96|2.97|0.97|2.95|0.95|0
1672726500000|2023-01-03 06:15:00|2.97|0.97|2.97|0.97|2.97|0.97|2.96|0.96|0
1672726800000|2023-01-03 06:20:00|2.96|0.96|2.98|0.98|2.98|0.98|2.96|0.96|0
1672727100000|2023-01-03 06:25:00|2.97|0.97|3|1|3|1|2.97|0.97|0
1672727400000|2023-01-03 06:30:00|2.99|0.99|2.89|0.89|3|1|2.89|0.89|0
1672727700000|2023-01-03 06:35:00|2.9|0.9|2.83|0.83|2.9|0.9|2.82|0.82|0
1672728000000|2023-01-03 06:40:00|2.84|0.84|2.82|0.82|2.84|0.84|2.82|0.82|0
1672728300000|2023-01-03 06:45:00|2.83|0.83|2.82|0.82|2.83|0.83|2.81|0.81|0
1672728600000|2023-01-03 06:50:00|2.83|0.83|2.82|0.82|2.83|0.83|2.81|0.81|0
1672728900000|2023-01-03 06:55:00|2.83|0.83|2.86|0.86|2.86|0.86|2.83|0.83|0
1672729200000|2023-01-03 07:00:00|2.85|0.85|2.83|0.83|2.89|0.89|2.83|0.83|0
1672729500000|2023-01-03 07:05:00|2.82|0.82|2.82|0.82|2.83|0.83|2.8|0.8|0
1672729800000|2023-01-03 07:10:00|2.81|0.81|2.83|0.83|2.83|0.83|2.81|0.81|0
1672730100000|2023-01-03 07:15:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1672730400000|2023-01-03 07:20:00|2.84|0.84|2.83|0.83|2.84|0.84|2.82|0.82|0
1672730700000|2023-01-03 07:25:00|2.84|0.84|2.87|0.87|2.88|0.88|2.84|0.84|0
1672731000000|2023-01-03 07:30:00|2.88|0.88|2.9|0.9|2.91|0.91|2.87|0.87|0
1672731300000|2023-01-03 07:35:00|2.89|0.89|2.89|0.89|2.9|0.9|2.88|0.88|0
1672731600000|2023-01-03 07:40:00|2.88|0.88|2.94|0.94|2.95|0.95|2.87|0.87|0
1672731900000|2023-01-03 07:45:00|2.95|0.95|2.94|0.94|2.96|0.96|2.92|0.92|0
1672732200000|2023-01-03 07:50:00|2.93|0.93|2.95|0.95|2.96|0.96|2.92|0.92|0
1672732500000|2023-01-03 07:55:00|2.96|0.96|3.02|1.02|3.02|1.02|2.95|0.95|0
1672732800000|2023-01-03 08:00:00|3.01|1.01|3.04|1.04|3.1|1.1|3.01|1.01|0
1672733100000|2023-01-03 08:05:00|2.83|1.23|2.81|1.21|2.86|1.26|2.79|1.19|0
1672733400000|2023-01-03 08:10:00|2.8|1.2|2.76|1.16|2.83|1.23|2.76|1.16|0
1672733700000|2023-01-03 08:15:00|2.77|1.17|2.76|1.16|2.82|1.22|2.72|1.12|0
1672734000000|2023-01-03 08:20:00|2.77|1.17|2.79|1.19|2.79|1.19|2.76|1.16|0
1672734300000|2023-01-03 08:25:00|2.78|1.18|2.84|1.24|2.84|1.24|2.78|1.18|0
1672734600000|2023-01-03 08:30:00|2.83|1.23|2.84|1.24|2.84|1.24|2.81|1.21|0
1672734900000|2023-01-03 08:35:00|2.83|1.23|2.93|1.33|2.96|1.36|2.81|1.21|0
1672735200000|2023-01-03 08:40:00|2.94|1.34|2.92|1.32|2.94|1.34|2.9|1.3|0
1672735500000|2023-01-03 08:45:00|2.93|1.33|2.95|1.35|2.96|1.36|2.92|1.32|0
1672735800000|2023-01-03 08:50:00|2.96|1.36|2.95|1.35|2.97|1.37|2.94|1.34|0
1672736100000|2023-01-03 08:55:00|2.94|1.34|2.95|1.35|2.96|1.36|2.93|1.33|0
1672736400000|2023-01-03 09:00:00|2.97|1.37|3.06|1.46|3.06|1.46|2.94|1.34|0
1672736700000|2023-01-03 09:05:00|3.07|1.47|2.98|1.38|3.07|1.47|2.96|1.36|0
1672737000000|2023-01-03 09:10:00|2.99|1.39|3.06|1.46|3.06|1.46|2.99|1.39|0
1672737300000|2023-01-03 09:15:00|3.05|1.45|3.02|1.42|3.1|1.5|3.02|1.42|0
1672737600000|2023-01-03 09:20:00|3.03|1.43|2.93|1.33|3.11|1.51|2.88|1.28|0
1672737900000|2023-01-03 09:25:00|2.94|1.34|2.91|1.31|2.95|1.35|2.89|1.29|0
1672738200000|2023-01-03 09:30:00|2.9|1.3|2.93|1.33|2.93|1.33|2.89|1.29|0
1672738500000|2023-01-03 09:35:00|2.92|1.32|2.93|1.33|2.94|1.34|2.92|1.32|0
1672738800000|2023-01-03 09:40:00|2.91|1.31|2.91|1.31|2.94|1.34|2.9|1.3|0
1672739100000|2023-01-03 09:45:00|2.92|1.32|2.93|1.33|2.94|1.34|2.91|1.31|0
1672739400000|2023-01-03 09:50:00|2.94|1.34|2.93|1.33|2.95|1.35|2.93|1.33|0
1672739700000|2023-01-03 09:55:00|2.92|1.32|2.95|1.35|2.95|1.35|2.91|1.31|0
1672740000000|2023-01-03 10:00:00|2.96|1.36|2.92|1.32|2.96|1.36|2.91|1.31|0
1672740300000|2023-01-03 10:05:00|2.91|1.31|2.9|1.3|2.94|1.34|2.88|1.28|0
1672740600000|2023-01-03 10:10:00|2.89|1.29|2.85|1.25|2.9|1.3|2.84|1.24|0
1672740900000|2023-01-03 10:15:00|2.86|1.26|2.82|1.22|2.87|1.27|2.82|1.22|0
1672741200000|2023-01-03 10:20:00|2.83|1.23|2.8|1.2|2.83|1.23|2.78|1.18|0
1672741500000|2023-01-03 10:25:00|2.81|1.21|2.79|1.19|2.81|1.21|2.79|1.19|0
1672741800000|2023-01-03 10:30:00|2.8|1.2|2.81|1.21|2.82|1.22|2.78|1.18|0
1672742100000|2023-01-03 10:35:00|2.8|1.2|2.81|1.21|2.82|1.22|2.77|1.17|0
1672742400000|2023-01-03 10:40:00|2.8|1.2|2.83|1.23|2.84|1.24|2.8|1.2|0
1672742700000|2023-01-03 10:45:00|2.84|1.24|2.83|1.23|2.85|1.25|2.82|1.22|0
1672743000000|2023-01-03 10:50:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1672743300000|2023-01-03 10:55:00|2.85|1.25|2.82|1.22|2.86|1.26|2.82|1.22|0
1672743600000|2023-01-03 11:00:00|2.81|1.21|2.83|1.23|2.84|1.24|2.8|1.2|0
1672743900000|2023-01-03 11:05:00|2.84|1.24|2.79|1.19|2.84|1.24|2.79|1.19|0
1672744200000|2023-01-03 11:10:00|2.78|1.18|2.75|1.15|2.79|1.19|2.74|1.14|0
1672744500000|2023-01-03 11:15:00|2.74|1.14|2.74|1.14|2.77|1.17|2.73|1.13|0
1672744800000|2023-01-03 11:20:00|2.75|1.15|2.75|1.15|2.77|1.17|2.75|1.15|0
1672745100000|2023-01-03 11:25:00|2.76|1.16|2.76|1.16|2.77|1.17|2.74|1.14|0
1672745400000|2023-01-03 11:30:00|2.77|1.17|2.76|1.16|2.78|1.18|2.76|1.16|0
1672745700000|2023-01-03 11:35:00|2.77|1.17|2.76|1.16|2.77|1.17|2.75|1.15|0
1672746000000|2023-01-03 11:40:00|2.77|1.17|2.55|0.95|2.77|1.17|2.54|0.94|0
1672746300000|2023-01-03 11:45:00|2.54|0.94|2.55|0.95|2.58|0.98|2.5|0.9|0
1672746600000|2023-01-03 11:50:00|2.54|0.94|2.68|1.08|2.68|1.08|2.51|0.91|0
1672746900000|2023-01-03 11:55:00|2.67|1.07|2.69|1.09|2.72|1.12|2.67|1.07|0
1672747200000|2023-01-03 12:00:00|2.68|1.08|2.63|1.03|2.68|1.08|2.6|1|0
1672747500000|2023-01-03 12:05:00|2.62|1.02|2.62|1.02|2.65|1.05|2.61|1.01|0
1672747800000|2023-01-03 12:10:00|2.61|1.01|2.63|1.03|2.64|1.04|2.59|0.99|0
1672748100000|2023-01-03 12:15:00|2.62|1.02|2.66|1.06|2.67|1.07|2.62|1.02|0
1672748400000|2023-01-03 12:20:00|2.65|1.05|2.68|1.08|2.69|1.09|2.65|1.05|0
1672748700000|2023-01-03 12:25:00|2.69|1.09|2.66|1.06|2.69|1.09|2.65|1.05|0
1672749000000|2023-01-03 12:30:00|2.65|1.05|2.72|1.12|2.72|1.12|2.65|1.05|0
1672749300000|2023-01-03 12:35:00|2.71|1.11|2.71|1.11|2.71|1.11|2.69|1.09|0
1672749600000|2023-01-03 12:40:00|2.72|1.12|2.72|1.12|2.74|1.14|2.71|1.11|0
1672749900000|2023-01-03 12:45:00|2.73|1.13|2.71|1.11|2.73|1.13|2.67|1.07|0
1672750200000|2023-01-03 12:50:00|2.7|1.1|2.68|1.08|2.71|1.11|2.67|1.07|0
1672750500000|2023-01-03 12:55:00|2.67|1.07|2.71|1.11|2.71|1.11|2.66|1.06|0
1672750800000|2023-01-03 13:00:00|2.72|1.12|2.77|1.17|2.78|1.18|2.72|1.12|0
1672751100000|2023-01-03 13:05:00|2.76|1.16|2.61|1.01|2.77|1.17|2.6|1|0
1672751400000|2023-01-03 13:10:00|2.62|1.02|2.66|1.06|2.67|1.07|2.6|1|0
1672751700000|2023-01-03 13:15:00|2.67|1.07|2.68|1.08|2.69|1.09|2.66|1.06|0
1672752000000|2023-01-03 13:20:00|2.69|1.09|2.74|1.14|2.76|1.16|2.69|1.09|0
1672752300000|2023-01-03 13:25:00|2.73|1.13|2.69|1.09|2.74|1.14|2.68|1.08|0
1672752600000|2023-01-03 13:30:00|2.68|1.08|2.7|1.1|2.72|1.12|2.67|1.07|0
1672752900000|2023-01-03 13:35:00|2.71|1.11|2.74|1.14|2.74|1.14|2.69|1.09|0
1672753200000|2023-01-03 13:40:00|2.75|1.15|2.73|1.13|2.76|1.16|2.72|1.12|0
1672753500000|2023-01-03 13:45:00|2.74|1.14|2.76|1.16|2.76|1.16|2.74|1.14|0
1672753800000|2023-01-03 13:50:00|2.77|1.17|2.77|1.17|2.79|1.19|2.76|1.16|0
1672754100000|2023-01-03 13:55:00|2.78|1.18|2.76|1.16|2.8|1.2|2.76|1.16|0
1672754400000|2023-01-03 14:00:00|2.77|1.17|2.73|1.13|2.78|1.18|2.72|1.12|0
1672754700000|2023-01-03 14:05:00|2.74|1.14|2.77|1.17|2.79|1.19|2.74|1.14|0
1672755000000|2023-01-03 14:10:00|2.78|1.18|2.83|1.23|2.84|1.24|2.78|1.18|0
1672755300000|2023-01-03 14:15:00|2.84|1.24|2.82|1.22|2.85|1.25|2.81|1.21|0
1672755600000|2023-01-03 14:20:00|2.81|1.21|2.79|1.19|2.82|1.22|2.78|1.18|0
1672755900000|2023-01-03 14:25:00|2.78|1.18|2.72|1.12|2.79|1.19|2.72|1.12|0
1672756200000|2023-01-03 14:30:00|2.73|1.13|2.73|1.13|2.82|1.22|2.62|1.02|0
1672756500000|2023-01-03 14:35:00|2.77|1.17|2.85|1.25|2.86|1.26|2.71|1.11|0
1672756800000|2023-01-03 14:40:00|2.86|1.26|2.84|1.24|3|1.4|2.83|1.23|0
1672757100000|2023-01-03 14:45:00|2.85|1.25|2.61|1.01|2.85|1.25|2.55|0.95|0
1672757400000|2023-01-03 14:50:00|2.6|1|2.43|0.83|2.66|1.06|2.42|0.82|0
1672757700000|2023-01-03 14:55:00|2.44|0.84|2.31|0.71|2.46|0.86|2.3|0.7|0
1672758000000|2023-01-03 15:00:00|2.32|0.72|2.34|0.74|2.4|0.8|2.32|0.72|0
1672758300000|2023-01-03 15:05:00|2.35|0.75|2.34|0.74|2.37|0.77|2.31|0.71|0
1672758600000|2023-01-03 15:10:00|2.33|0.73|2.29|0.69|2.39|0.79|2.28|0.68|0
1672758900000|2023-01-03 15:15:00|2.3|0.7|2.26|0.66|2.32|0.72|2.2|0.6|0
1672759200000|2023-01-03 15:20:00|2.25|0.65|2.32|0.72|2.33|0.73|2.25|0.65|0
1672759500000|2023-01-03 15:25:00|2.31|0.71|2.32|0.72|2.33|0.73|2.28|0.68|0
1672759800000|2023-01-03 15:30:00|2.33|0.73|2.3|0.7|2.33|0.73|2.25|0.65|0
1672760100000|2023-01-03 15:35:00|2.29|0.69|2.33|0.73|2.35|0.75|2.29|0.69|0
1672760400000|2023-01-03 15:40:00|2.34|0.74|2.35|0.75|2.38|0.78|2.34|0.74|0
1672760700000|2023-01-03 15:45:00|2.34|0.74|2.38|0.78|2.42|0.82|2.34|0.74|0
1672761000000|2023-01-03 15:50:00|2.39|0.79|2.33|0.73|2.39|0.79|2.33|0.73|0
1672761300000|2023-01-03 15:55:00|2.34|0.74|2.46|0.86|2.46|0.86|2.33|0.73|0
1672761600000|2023-01-03 16:00:00|2.48|0.88|2.4|0.8|2.49|0.89|2.4|0.8|0
1672761900000|2023-01-03 16:05:00|2.41|0.81|2.31|0.71|2.41|0.81|2.31|0.71|0
1672762200000|2023-01-03 16:10:00|2.29|0.69|2.19|0.59|2.31|0.71|2.18|0.58|0
1672762500000|2023-01-03 16:15:00|2.18|0.58|2.22|0.62|2.24|0.64|2.18|0.58|0
1672762800000|2023-01-03 16:20:00|2.23|0.63|2.24|0.64|2.27|0.67|2.19|0.59|0
1672763100000|2023-01-03 16:25:00|2.23|0.63|2.22|0.62|2.25|0.65|2.16|0.56|0
1672763400000|2023-01-03 16:30:00|2.21|0.61|2.16|0.56|2.21|0.61|2.12|0.52|0
1672763700000|2023-01-03 16:35:00|2.17|0.57|2.17|0.57|2.19|0.59|2.15|0.55|0
1672764000000|2023-01-03 16:40:00|2.18|0.58|2.12|0.52|2.18|0.58|2.12|0.52|0
1672764300000|2023-01-03 16:45:00|2.11|0.51|2.15|0.55|2.16|0.56|2.09|0.49|0
1672764600000|2023-01-03 16:50:00|2.14|0.54|2.14|0.54|2.18|0.58|2.12|0.52|0
1672764900000|2023-01-03 16:55:00|2.15|0.55|2.15|0.55|2.17|0.57|2.11|0.51|0
1672765200000|2023-01-03 17:00:00|2.16|0.56|2.14|0.54|2.16|0.56|2.13|0.53|0
1672765500000|2023-01-03 17:05:00|2.13|0.53|2.19|0.59|2.21|0.61|2.13|0.53|0
1672765800000|2023-01-03 17:10:00|2.18|0.58|2.21|0.61|2.22|0.62|2.17|0.57|0
1672766100000|2023-01-03 17:15:00|2.2|0.6|2.16|0.56|2.21|0.61|2.15|0.55|0
1672766400000|2023-01-03 17:20:00|2.17|0.57|2.11|0.51|2.19|0.59|2.1|0.5|0
1672766700000|2023-01-03 17:25:00|2.12|0.52|2.14|0.54|2.16|0.56|2.11|0.51|0
1672767000000|2023-01-03 17:30:00|2.13|0.53|2.23|0.63|2.25|0.65|2.13|0.53|0
1672767300000|2023-01-03 17:35:00|2.22|0.62|2.19|0.59|2.24|0.64|2.19|0.59|0
1672767600000|2023-01-03 17:40:00|2.18|0.58|2.13|0.53|2.18|0.58|2.12|0.52|0
1672767900000|2023-01-03 17:45:00|2.12|0.52|2.06|0.46|2.12|0.52|2.04|0.44|0
1672768200000|2023-01-03 17:50:00|2.07|0.47|2.07|0.47|2.08|0.48|2.05|0.45|0
1672768500000|2023-01-03 17:55:00|2.06|0.46|2.11|0.51|2.13|0.53|2.05|0.45|0
1672768800000|2023-01-03 18:00:00|2.1|0.5|2.11|0.51|2.12|0.52|2.08|0.48|0
1672769100000|2023-01-03 18:05:00|2.12|0.52|2.1|0.5|2.12|0.52|2.09|0.49|0
1672769400000|2023-01-03 18:10:00|2.09|0.49|2.09|0.49|2.14|0.54|2.09|0.49|0
1672769700000|2023-01-03 18:15:00|2.1|0.5|2.1|0.5|2.11|0.51|2.08|0.48|0
1672770000000|2023-01-03 18:20:00|2.09|0.49|2.11|0.51|2.12|0.52|2.08|0.48|0
1672770300000|2023-01-03 18:25:00|2.1|0.5|2.19|0.59|2.21|0.61|2.1|0.5|0
1672770600000|2023-01-03 18:30:00|2.2|0.6|2.17|0.57|2.2|0.6|2.16|0.56|0
1672770900000|2023-01-03 18:35:00|2.18|0.58|2.16|0.56|2.21|0.61|2.15|0.55|0
1672771200000|2023-01-03 18:40:00|2.17|0.57|2.18|0.58|2.21|0.61|2.17|0.57|0
1672771500000|2023-01-03 18:45:00|2.17|0.57|2.17|0.57|2.18|0.58|2.14|0.54|0
1672771800000|2023-01-03 18:50:00|2.18|0.58|2.22|0.62|2.24|0.64|2.16|0.56|0
1672772100000|2023-01-03 18:55:00|2.21|0.61|2.23|0.63|2.24|0.64|2.2|0.6|0
1672772400000|2023-01-03 19:00:00|2.24|0.64|2.2|0.6|2.26|0.66|2.18|0.58|0
1672772700000|2023-01-03 19:05:00|2.21|0.61|2.21|0.61|2.22|0.62|2.18|0.58|0
1672773000000|2023-01-03 19:10:00|2.2|0.6|2.17|0.57|2.21|0.61|2.14|0.54|0
1672773300000|2023-01-03 19:15:00|2.18|0.58|2.1|0.5|2.21|0.61|2.09|0.49|0
1672773600000|2023-01-03 19:20:00|2.11|0.51|2.07|0.47|2.11|0.51|2.07|0.47|0
1672773900000|2023-01-03 19:25:00|2.06|0.46|2.07|0.47|2.09|0.49|2.06|0.46|0
1672774200000|2023-01-03 19:30:00|2.08|0.48|2.01|0.41|2.08|0.48|1.99|0.39|0
1672774500000|2023-01-03 19:35:00|2.02|0.42|2.02|0.42|2.03|0.43|2|0.4|0
1672774800000|2023-01-03 19:40:00|2.03|0.43|2.11|0.51|2.12|0.52|2.03|0.43|0
1672775100000|2023-01-03 19:45:00|2.12|0.52|2.22|0.62|2.25|0.65|2.11|0.51|0
1672775400000|2023-01-03 19:50:00|2.23|0.63|2.17|0.57|2.23|0.63|2.16|0.56|0
1672775700000|2023-01-03 19:55:00|2.18|0.58|2.18|0.58|2.22|0.62|2.15|0.55|0
1672776000000|2023-01-03 20:00:00|2.17|0.57|2.2|0.6|2.24|0.64|2.16|0.56|0
1672776300000|2023-01-03 20:05:00|2.21|0.61|2.17|0.57|2.22|0.62|2.16|0.56|0
1672776600000|2023-01-03 20:10:00|2.18|0.58|2.23|0.63|2.24|0.64|2.17|0.57|0
1672776900000|2023-01-03 20:15:00|2.24|0.64|2.25|0.65|2.29|0.69|2.24|0.64|0
1672777200000|2023-01-03 20:20:00|2.24|0.64|2.16|0.56|2.24|0.64|2.16|0.56|0
1672777500000|2023-01-03 20:25:00|2.17|0.57|2.21|0.61|2.22|0.62|2.17|0.57|0
1672777800000|2023-01-03 20:30:00|2.22|0.62|2.26|0.66|2.28|0.68|2.21|0.61|0
1672778100000|2023-01-03 20:35:00|2.27|0.67|2.24|0.64|2.28|0.68|2.23|0.63|0
1672778400000|2023-01-03 20:40:00|2.23|0.63|2.23|0.63|2.27|0.67|2.22|0.62|0
1672778700000|2023-01-03 20:45:00|2.22|0.62|2.26|0.66|2.28|0.68|2.21|0.61|0
1672779000000|2023-01-03 20:50:00|2.24|0.64|2.28|0.68|2.3|0.7|2.23|0.63|0
1672779300000|2023-01-03 20:55:00|2.29|0.69|2.27|0.67|2.29|0.69|2.25|0.65|0
1672779600000|2023-01-03 21:00:00|2.26|0.66|2.2|0.6|2.26|0.66|2.19|0.59|0
1672779900000|2023-01-03 21:05:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1672780200000|2023-01-03 21:10:00|2.21|0.61|2.2|0.6|2.24|0.64|2.2|0.6|0
1672780500000|2023-01-03 21:15:00|2.41|0.41|2.44|0.44|2.44|0.44|2.41|0.41|0
1672780800000|2023-01-03 21:20:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1672781100000|2023-01-03 21:25:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1672781400000|2023-01-03 21:30:00|2.44|0.44|2.42|0.42|2.44|0.44|2.42|0.42|0
1672781700000|2023-01-03 21:35:00|2.43|0.43|2.42|0.42|2.44|0.44|2.42|0.42|0
1672782000000|2023-01-03 21:40:00|2.43|0.43|2.42|0.42|2.43|0.43|2.42|0.42|0
1672782300000|2023-01-03 21:45:00|2.43|0.43|2.44|0.44|2.45|0.45|2.42|0.42|0
1672782600000|2023-01-03 21:50:00|2.45|0.45|2.45|0.45|2.46|0.46|2.44|0.44|0
1672782900000|2023-01-03 21:55:00|2.46|0.46|2.44|0.44|2.46|0.46|2.44|0.44|0
1672783800000|2023-01-03 22:10:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1672784100000|2023-01-03 22:15:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1672785000000|2023-01-03 22:30:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1672785300000|2023-01-03 22:35:00|2.44|0.44|2.44|0.44|2.44|0.44|2.44|0.44|0
1672785900000|2023-01-03 22:45:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1672786800000|2023-01-03 23:00:00|2.42|0.42|2.42|0.42|2.43|0.43|2.4|0.4|0
1672787100000|2023-01-03 23:05:00|2.41|0.41|2.43|0.43|2.43|0.43|2.41|0.41|0
1672787400000|2023-01-03 23:10:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1672787700000|2023-01-03 23:15:00|2.42|0.42|2.43|0.43|2.43|0.43|2.42|0.42|0
1672788000000|2023-01-03 23:20:00|2.44|0.44|2.42|0.42|2.44|0.44|2.42|0.42|0
1672788300000|2023-01-03 23:25:00|2.43|0.43|2.44|0.44|2.44|0.44|2.42|0.42|0
1672788600000|2023-01-03 23:30:00|2.43|0.43|2.42|0.42|2.44|0.44|2.41|0.41|0
1672788900000|2023-01-03 23:35:00|2.41|0.41|2.42|0.42|2.42|0.42|2.41|0.41|0
1672789200000|2023-01-03 23:40:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1672789500000|2023-01-03 23:45:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1672789800000|2023-01-03 23:50:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1672790100000|2023-01-03 23:55:00|2.43|0.43|2.45|0.45|2.45|0.45|2.43|0.43|0
1672790400000|2023-01-04 00:00:00|2.46|0.46|2.46|0.46|2.46|0.46|2.45|0.45|0
1672790700000|2023-01-04 00:05:00|2.45|0.45|2.44|0.44|2.46|0.46|2.44|0.44|0
1672791000000|2023-01-04 00:10:00|2.45|0.45|2.45|0.45|2.46|0.46|2.44|0.44|0
1672791300000|2023-01-04 00:15:00|2.46|0.46|2.46|0.46|2.46|0.46|2.45|0.45|0
1672791600000|2023-01-04 00:20:00|2.45|0.45|2.49|0.49|2.49|0.49|2.45|0.45|0
1672791900000|2023-01-04 00:25:00|2.48|0.48|2.49|0.49|2.49|0.49|2.48|0.48|0
1672792200000|2023-01-04 00:30:00|2.48|0.48|2.46|0.46|2.49|0.49|2.46|0.46|0
1672792500000|2023-01-04 00:35:00|2.47|0.47|2.44|0.44|2.48|0.48|2.44|0.44|0
1672792800000|2023-01-04 00:40:00|2.45|0.45|2.44|0.44|2.45|0.45|2.43|0.43|0
1672793100000|2023-01-04 00:45:00|2.45|0.45|2.45|0.45|2.45|0.45|2.44|0.44|0
1672793400000|2023-01-04 00:50:00|2.44|0.44|2.45|0.45|2.45|0.45|2.44|0.44|0
1672793700000|2023-01-04 00:55:00|2.46|0.46|2.45|0.45|2.46|0.46|2.45|0.45|0
1672794000000|2023-01-04 01:00:00|2.44|0.44|2.47|0.47|2.48|0.48|2.44|0.44|0
1672794300000|2023-01-04 01:05:00|2.48|0.48|2.49|0.49|2.5|0.5|2.47|0.47|0
1672794600000|2023-01-04 01:10:00|2.5|0.5|2.5|0.5|2.5|0.5|2.49|0.49|0
1672794900000|2023-01-04 01:15:00|2.49|0.49|2.5|0.5|2.5|0.5|2.49|0.49|0
1672795200000|2023-01-04 01:20:00|2.49|0.49|2.5|0.5|2.5|0.5|2.49|0.49|0
1672796100000|2023-01-04 01:35:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1672796400000|2023-01-04 01:40:00|2.52|0.52|2.53|0.53|2.54|0.54|2.51|0.51|0
1672796700000|2023-01-04 01:45:00|2.52|0.52|2.53|0.53|2.54|0.54|2.52|0.52|0
1672797300000|2023-01-04 01:55:00|2.54|0.54|2.53|0.53|2.54|0.54|2.53|0.53|0
1672797600000|2023-01-04 02:00:00|2.54|0.54|2.53|0.53|2.54|0.54|2.53|0.53|0
1672797900000|2023-01-04 02:05:00|2.54|0.54|2.54|0.54|2.54|0.54|2.54|0.54|0
1672798200000|2023-01-04 02:10:00|2.53|0.53|2.54|0.54|2.54|0.54|2.53|0.53|0
1672798800000|2023-01-04 02:20:00|2.53|0.53|2.52|0.52|2.54|0.54|2.52|0.52|0
1672799100000|2023-01-04 02:25:00|2.51|0.51|2.51|0.51|2.52|0.52|2.51|0.51|0
1672799400000|2023-01-04 02:30:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1672799700000|2023-01-04 02:35:00|2.5|0.5|2.49|0.49|2.51|0.51|2.49|0.49|0
1672800300000|2023-01-04 02:45:00|2.5|0.5|2.49|0.49|2.5|0.5|2.49|0.49|0
1672800600000|2023-01-04 02:50:00|2.48|0.48|2.47|0.47|2.49|0.49|2.47|0.47|0
1672800900000|2023-01-04 02:55:00|2.48|0.48|2.46|0.46|2.48|0.48|2.45|0.45|0
1672801200000|2023-01-04 03:00:00|2.45|0.45|2.48|0.48|2.48|0.48|2.45|0.45|0
1672801500000|2023-01-04 03:05:00|2.49|0.49|2.5|0.5|2.51|0.51|2.49|0.49|0
1672801800000|2023-01-04 03:10:00|2.51|0.51|2.49|0.49|2.51|0.51|2.49|0.49|0
1672802100000|2023-01-04 03:15:00|2.5|0.5|2.51|0.51|2.51|0.51|2.49|0.49|0
1672802400000|2023-01-04 03:20:00|2.5|0.5|2.5|0.5|2.51|0.51|2.5|0.5|0
1672802700000|2023-01-04 03:25:00|2.51|0.51|2.5|0.5|2.51|0.51|2.5|0.5|0
1672803000000|2023-01-04 03:30:00|2.49|0.49|2.5|0.5|2.5|0.5|2.49|0.49|0
1672803300000|2023-01-04 03:35:00|2.49|0.49|2.47|0.47|2.5|0.5|2.46|0.46|0
1672803600000|2023-01-04 03:40:00|2.46|0.46|2.47|0.47|2.47|0.47|2.46|0.46|0
1672803900000|2023-01-04 03:45:00|2.46|0.46|2.45|0.45|2.46|0.46|2.45|0.45|0
1672804200000|2023-01-04 03:50:00|2.46|0.46|2.46|0.46|2.47|0.47|2.46|0.46|0
1672804500000|2023-01-04 03:55:00|2.47|0.47|2.49|0.49|2.49|0.49|2.47|0.47|0
1672804800000|2023-01-04 04:00:00|2.48|0.48|2.51|0.51|2.51|0.51|2.48|0.48|0
1672805100000|2023-01-04 04:05:00|2.5|0.5|2.5|0.5|2.5|0.5|2.49|0.49|0
1672805400000|2023-01-04 04:10:00|2.49|0.49|2.5|0.5|2.5|0.5|2.49|0.49|0
1672805700000|2023-01-04 04:15:00|2.51|0.51|2.51|0.51|2.51|0.51|2.5|0.5|0
1672806000000|2023-01-04 04:20:00|2.5|0.5|2.5|0.5|2.5|0.5|2.5|0.5|0
1672806300000|2023-01-04 04:25:00|2.51|0.51|2.49|0.49|2.51|0.51|2.49|0.49|0
1672806600000|2023-01-04 04:30:00|2.5|0.5|2.52|0.52|2.52|0.52|2.5|0.5|0
1672806900000|2023-01-04 04:35:00|2.51|0.51|2.51|0.51|2.52|0.52|2.51|0.51|0
1672807200000|2023-01-04 04:40:00|2.52|0.52|2.52|0.52|2.52|0.52|2.51|0.51|0
1672807500000|2023-01-04 04:45:00|2.51|0.51|2.52|0.52|2.52|0.52|2.51|0.51|0
1672808100000|2023-01-04 04:55:00|2.53|0.53|2.53|0.53|2.53|0.53|2.53|0.53|0
1672808400000|2023-01-04 05:00:00|2.54|0.54|2.54|0.54|2.55|0.55|2.53|0.53|0
1672808700000|2023-01-04 05:05:00|2.53|0.53|2.55|0.55|2.55|0.55|2.53|0.53|0
1672809000000|2023-01-04 05:10:00|2.54|0.54|2.53|0.53|2.54|0.54|2.53|0.53|0
1672809300000|2023-01-04 05:15:00|2.54|0.54|2.52|0.52|2.54|0.54|2.52|0.52|0
1672809600000|2023-01-04 05:20:00|2.53|0.53|2.51|0.51|2.53|0.53|2.51|0.51|0
1672809900000|2023-01-04 05:25:00|2.5|0.5|2.5|0.5|2.51|0.51|2.5|0.5|0
1672810200000|2023-01-04 05:30:00|2.51|0.51|2.51|0.51|2.51|0.51|2.5|0.5|0
1672810500000|2023-01-04 05:35:00|2.5|0.5|2.51|0.51|2.51|0.51|2.5|0.5|0
1672810800000|2023-01-04 05:40:00|2.5|0.5|2.49|0.49|2.5|0.5|2.49|0.49|0
1672811100000|2023-01-04 05:45:00|2.5|0.5|2.52|0.52|2.52|0.52|2.49|0.49|0
1672811400000|2023-01-04 05:50:00|2.51|0.51|2.53|0.53|2.53|0.53|2.51|0.51|0
1672811700000|2023-01-04 05:55:00|2.52|0.52|2.52|0.52|2.52|0.52|2.52|0.52|0
1672812000000|2023-01-04 06:00:00|2.53|0.53|2.52|0.52|2.53|0.53|2.51|0.51|0
1672812300000|2023-01-04 06:05:00|2.51|0.51|2.54|0.54|2.54|0.54|2.51|0.51|0
1672812600000|2023-01-04 06:10:00|2.53|0.53|2.52|0.52|2.54|0.54|2.52|0.52|0
1672812900000|2023-01-04 06:15:00|2.53|0.53|2.52|0.52|2.53|0.53|2.52|0.52|0
1672813200000|2023-01-04 06:20:00|2.53|0.53|2.53|0.53|2.53|0.53|2.53|0.53|0
1672813500000|2023-01-04 06:25:00|2.52|0.52|2.52|0.52|2.53|0.53|2.52|0.52|0
1672813800000|2023-01-04 06:30:00|2.51|0.51|2.51|0.51|2.52|0.52|2.51|0.51|0
1672814100000|2023-01-04 06:35:00|2.52|0.52|2.49|0.49|2.52|0.52|2.49|0.49|0
1672814400000|2023-01-04 06:40:00|2.48|0.48|2.49|0.49|2.49|0.49|2.47|0.47|0
1672814700000|2023-01-04 06:45:00|2.5|0.5|2.49|0.49|2.5|0.5|2.49|0.49|0
1672815000000|2023-01-04 06:50:00|2.5|0.5|2.52|0.52|2.52|0.52|2.5|0.5|0
1672815300000|2023-01-04 06:55:00|2.53|0.53|2.54|0.54|2.54|0.54|2.52|0.52|0
1672815600000|2023-01-04 07:00:00|2.53|0.53|2.53|0.53|2.54|0.54|2.53|0.53|0
1672815900000|2023-01-04 07:05:00|2.54|0.54|2.53|0.53|2.54|0.54|2.52|0.52|0
1672816200000|2023-01-04 07:10:00|2.54|0.54|2.53|0.53|2.54|0.54|2.53|0.53|0
1672816500000|2023-01-04 07:15:00|2.54|0.54|2.54|0.54|2.54|0.54|2.53|0.53|0
1672816800000|2023-01-04 07:20:00|2.53|0.53|2.53|0.53|2.54|0.54|2.53|0.53|0
1672817100000|2023-01-04 07:25:00|2.54|0.54|2.54|0.54|2.54|0.54|2.54|0.54|0
1672817700000|2023-01-04 07:35:00|2.53|0.53|2.55|0.55|2.55|0.55|2.53|0.53|0
1672818000000|2023-01-04 07:40:00|2.54|0.54|2.55|0.55|2.55|0.55|2.54|0.54|0
1672818300000|2023-01-04 07:45:00|2.56|0.56|2.58|0.58|2.58|0.58|2.55|0.55|0
1672818600000|2023-01-04 07:50:00|2.57|0.57|2.57|0.57|2.58|0.58|2.56|0.56|0
1672818900000|2023-01-04 07:55:00|2.58|0.58|2.58|0.58|2.58|0.58|2.57|0.57|0
1672819200000|2023-01-04 08:00:00|2.57|0.57|2.59|0.59|2.59|0.59|2.57|0.57|0
1672819500000|2023-01-04 08:05:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1672819800000|2023-01-04 08:10:00|2.4|0.8|2.41|0.81|2.41|0.81|2.39|0.79|0
1672820100000|2023-01-04 08:15:00|2.4|0.8|2.4|0.8|2.41|0.81|2.39|0.79|0
1672820400000|2023-01-04 08:20:00|2.41|0.81|2.48|0.88|2.48|0.88|2.4|0.8|0
1672820700000|2023-01-04 08:25:00|2.47|0.87|2.48|0.88|2.48|0.88|2.46|0.86|0
1672821000000|2023-01-04 08:30:00|2.47|0.87|2.45|0.85|2.48|0.88|2.45|0.85|0
1672821300000|2023-01-04 08:35:00|2.46|0.86|2.46|0.86|2.47|0.87|2.44|0.84|0
1672821600000|2023-01-04 08:40:00|2.47|0.87|2.45|0.85|2.47|0.87|2.45|0.85|0
1672821900000|2023-01-04 08:45:00|2.44|0.84|2.45|0.85|2.47|0.87|2.44|0.84|0
1672822200000|2023-01-04 08:50:00|2.44|0.84|2.44|0.84|2.45|0.85|2.42|0.82|0
1672822500000|2023-01-04 08:55:00|2.45|0.85|2.42|0.82|2.46|0.86|2.42|0.82|0
1672822800000|2023-01-04 09:00:00|2.43|0.83|2.41|0.81|2.43|0.83|2.39|0.79|0
1672823100000|2023-01-04 09:05:00|2.42|0.82|2.38|0.78|2.42|0.82|2.38|0.78|0
1672823400000|2023-01-04 09:10:00|2.37|0.77|2.4|0.8|2.4|0.8|2.37|0.77|0
1672823700000|2023-01-04 09:15:00|2.39|0.79|2.41|0.81|2.41|0.81|2.38|0.78|0
1672824000000|2023-01-04 09:20:00|2.42|0.82|2.4|0.8|2.42|0.82|2.4|0.8|0
1672824300000|2023-01-04 09:25:00|2.41|0.81|2.38|0.78|2.41|0.81|2.37|0.77|0
1672824600000|2023-01-04 09:30:00|2.37|0.77|2.39|0.79|2.41|0.81|2.36|0.76|0
1672824900000|2023-01-04 09:35:00|2.4|0.8|2.41|0.81|2.41|0.81|2.39|0.79|0
1672825200000|2023-01-04 09:40:00|2.4|0.8|2.41|0.81|2.41|0.81|2.39|0.79|0
1672825500000|2023-01-04 09:45:00|2.4|0.8|2.43|0.83|2.43|0.83|2.4|0.8|0
1672825800000|2023-01-04 09:50:00|2.44|0.84|2.42|0.82|2.44|0.84|2.41|0.81|0
1672826100000|2023-01-04 09:55:00|2.41|0.81|2.41|0.81|2.43|0.83|2.41|0.81|0
1672826400000|2023-01-04 10:00:00|2.42|0.82|2.43|0.83|2.44|0.84|2.41|0.81|0
1672826700000|2023-01-04 10:05:00|2.44|0.84|2.27|0.67|2.51|0.91|2.2|0.6|0
1672827000000|2023-01-04 10:10:00|2.28|0.68|2.27|0.67|2.29|0.69|2.27|0.67|0
1672827300000|2023-01-04 10:15:00|2.28|0.68|2.25|0.65|2.28|0.68|2.24|0.64|0
1672827600000|2023-01-04 10:20:00|2.24|0.64|2.26|0.66|2.27|0.67|2.24|0.64|0
1672827900000|2023-01-04 10:25:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1672828200000|2023-01-04 10:30:00|2.26|0.66|2.25|0.65|2.27|0.67|2.25|0.65|0
1672828500000|2023-01-04 10:35:00|2.24|0.64|2.19|0.59|2.24|0.64|2.19|0.59|0
1672828800000|2023-01-04 10:40:00|2.18|0.58|2.18|0.58|2.2|0.6|2.16|0.56|0
1672829100000|2023-01-04 10:45:00|2.19|0.59|2.21|0.61|2.21|0.61|2.18|0.58|0
1672829400000|2023-01-04 10:50:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1672829700000|2023-01-04 10:55:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1672830000000|2023-01-04 11:00:00|2.21|0.61|2.23|0.63|2.23|0.63|2.2|0.6|0
1672830300000|2023-01-04 11:05:00|2.22|0.62|2.24|0.64|2.24|0.64|2.22|0.62|0
1672830600000|2023-01-04 11:10:00|2.23|0.63|2.26|0.66|2.27|0.67|2.23|0.63|0
1672830900000|2023-01-04 11:15:00|2.25|0.65|2.25|0.65|2.26|0.66|2.24|0.64|0
1672831200000|2023-01-04 11:20:00|2.26|0.66|2.26|0.66|2.27|0.67|2.25|0.65|0
1672831500000|2023-01-04 11:25:00|2.27|0.67|2.25|0.65|2.27|0.67|2.24|0.64|0
1672831800000|2023-01-04 11:30:00|2.26|0.66|2.24|0.64|2.26|0.66|2.23|0.63|0
1672832100000|2023-01-04 11:35:00|2.25|0.65|2.27|0.67|2.28|0.68|2.25|0.65|0
1672832400000|2023-01-04 11:40:00|2.28|0.68|2.27|0.67|2.28|0.68|2.26|0.66|0
1672832700000|2023-01-04 11:45:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1672833000000|2023-01-04 11:50:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1672833300000|2023-01-04 11:55:00|2.28|0.68|2.23|0.63|2.28|0.68|2.23|0.63|0
1672833600000|2023-01-04 12:00:00|2.22|0.62|2.21|0.61|2.23|0.63|2.21|0.61|0
1672833900000|2023-01-04 12:05:00|2.2|0.6|2.18|0.58|2.2|0.6|2.18|0.58|0
1672834200000|2023-01-04 12:10:00|2.19|0.59|2.22|0.62|2.22|0.62|2.18|0.58|0
1672834500000|2023-01-04 12:15:00|2.21|0.61|2.2|0.6|2.22|0.62|2.19|0.59|0
1672834800000|2023-01-04 12:20:00|2.19|0.59|2.17|0.57|2.2|0.6|2.17|0.57|0
1672835100000|2023-01-04 12:25:00|2.18|0.58|2.18|0.58|2.2|0.6|2.17|0.57|0
1672835400000|2023-01-04 12:30:00|2.19|0.59|2.2|0.6|2.21|0.61|2.18|0.58|0
1672835700000|2023-01-04 12:35:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1672836000000|2023-01-04 12:40:00|2.18|0.58|2.19|0.59|2.2|0.6|2.17|0.57|0
1672836300000|2023-01-04 12:45:00|2.2|0.6|2.15|0.55|2.2|0.6|2.14|0.54|0
1672836600000|2023-01-04 12:50:00|2.14|0.54|2.17|0.57|2.17|0.57|2.13|0.53|0
1672836900000|2023-01-04 12:55:00|2.16|0.56|2.18|0.58|2.18|0.58|2.16|0.56|0
1672837200000|2023-01-04 13:00:00|2.17|0.57|2.22|0.62|2.22|0.62|2.17|0.57|0
1672837500000|2023-01-04 13:05:00|2.21|0.61|2.23|0.63|2.23|0.63|2.2|0.6|0
1672837800000|2023-01-04 13:10:00|2.24|0.64|2.23|0.63|2.24|0.64|2.22|0.62|0
1672838100000|2023-01-04 13:15:00|2.22|0.62|2.25|0.65|2.25|0.65|2.22|0.62|0
1672838400000|2023-01-04 13:20:00|2.24|0.64|2.31|0.71|2.31|0.71|2.24|0.64|0
1672838700000|2023-01-04 13:25:00|2.32|0.72|2.29|0.69|2.32|0.72|2.29|0.69|0
1672839000000|2023-01-04 13:30:00|2.3|0.7|2.3|0.7|2.32|0.72|2.29|0.69|0
1672839300000|2023-01-04 13:35:00|2.29|0.69|2.3|0.7|2.31|0.71|2.28|0.68|0
1672839600000|2023-01-04 13:40:00|2.29|0.69|2.32|0.72|2.32|0.72|2.28|0.68|0
1672839900000|2023-01-04 13:45:00|2.33|0.73|2.32|0.72|2.33|0.73|2.31|0.71|0
1672840200000|2023-01-04 13:50:00|2.31|0.71|2.29|0.69|2.32|0.72|2.29|0.69|0
1672840500000|2023-01-04 13:55:00|2.28|0.68|2.29|0.69|2.3|0.7|2.26|0.66|0
1672840800000|2023-01-04 14:00:00|2.3|0.7|2.25|0.65|2.3|0.7|2.24|0.64|0
1672841100000|2023-01-04 14:05:00|2.26|0.66|2.25|0.65|2.26|0.66|2.24|0.64|0
1672841400000|2023-01-04 14:10:00|2.26|0.66|2.25|0.65|2.27|0.67|2.24|0.64|0
1672841700000|2023-01-04 14:15:00|2.26|0.66|2.24|0.64|2.26|0.66|2.23|0.63|0
1672842000000|2023-01-04 14:20:00|2.25|0.65|2.26|0.66|2.26|0.66|2.24|0.64|0
1672842300000|2023-01-04 14:25:00|2.27|0.67|2.32|0.72|2.33|0.73|2.26|0.66|0
1672842600000|2023-01-04 14:30:00|2.3|0.7|2.23|0.63|2.32|0.72|2.18|0.58|0
1672842900000|2023-01-04 14:35:00|2.24|0.64|2.32|0.72|2.38|0.78|2.24|0.64|0
1672843200000|2023-01-04 14:40:00|2.34|0.74|2.26|0.66|2.43|0.83|2.24|0.64|0
1672843500000|2023-01-04 14:45:00|2.27|0.67|2.27|0.67|2.29|0.69|2.21|0.61|0
1672843800000|2023-01-04 14:50:00|2.26|0.66|2.28|0.68|2.31|0.71|2.24|0.64|0
1672844100000|2023-01-04 14:55:00|2.29|0.69|2.28|0.68|2.31|0.71|2.26|0.66|0
1672844400000|2023-01-04 15:00:00|2.26|0.66|2.09|0.49|2.39|0.79|2.09|0.49|0
1672844700000|2023-01-04 15:05:00|2.12|0.52|2.04|0.44|2.14|0.54|2.01|0.41|0
1672845000000|2023-01-04 15:10:00|2.03|0.43|2.04|0.44|2.05|0.45|1.96|0.36|0
1672845300000|2023-01-04 15:15:00|2.05|0.45|2.07|0.47|2.09|0.49|2.03|0.43|0
1672845600000|2023-01-04 15:20:00|2.08|0.48|2.04|0.44|2.1|0.5|1.99|0.39|0
1672845900000|2023-01-04 15:25:00|2.03|0.43|2.08|0.48|2.08|0.48|1.99|0.39|0
1672846200000|2023-01-04 15:30:00|2.07|0.47|2.06|0.46|2.08|0.48|2.01|0.41|0
1672846500000|2023-01-04 15:35:00|2.07|0.47|2.05|0.45|2.09|0.49|2.04|0.44|0
1672846800000|2023-01-04 15:40:00|2.04|0.44|2.14|0.54|2.14|0.54|2.02|0.42|0
1672847100000|2023-01-04 15:45:00|2.13|0.53|2.19|0.59|2.2|0.6|2.13|0.53|0
1672847400000|2023-01-04 15:50:00|2.2|0.6|2.18|0.58|2.2|0.6|2.16|0.56|0
1672847700000|2023-01-04 15:55:00|2.17|0.57|2.21|0.61|2.21|0.61|2.16|0.56|0
1672848000000|2023-01-04 16:00:00|2.22|0.62|2.17|0.57|2.22|0.62|2.17|0.57|0
1672848300000|2023-01-04 16:05:00|2.16|0.56|2.2|0.6|2.21|0.61|2.15|0.55|0
1672848600000|2023-01-04 16:10:00|2.19|0.59|2.27|0.67|2.27|0.67|2.19|0.59|0
1672848900000|2023-01-04 16:15:00|2.28|0.68|2.25|0.65|2.28|0.68|2.24|0.64|0
1672849200000|2023-01-04 16:20:00|2.24|0.64|2.24|0.64|2.26|0.66|2.23|0.63|0
1672849500000|2023-01-04 16:25:00|2.25|0.65|2.28|0.68|2.29|0.69|2.23|0.63|0
1672849800000|2023-01-04 16:30:00|2.29|0.69|2.32|0.72|2.49|0.89|2.29|0.69|0
1672850100000|2023-01-04 16:35:00|2.31|0.71|2.37|0.77|2.38|0.78|2.31|0.71|0
1672850400000|2023-01-04 16:40:00|2.39|0.79|2.39|0.79|2.4|0.8|2.37|0.77|0
1672850700000|2023-01-04 16:45:00|2.38|0.78|2.39|0.79|2.4|0.8|2.36|0.76|0
1672851000000|2023-01-04 16:50:00|2.38|0.78|2.41|0.81|2.42|0.82|2.38|0.78|0
1672851300000|2023-01-04 16:55:00|2.42|0.82|2.35|0.75|2.45|0.85|2.34|0.74|0
1672851600000|2023-01-04 17:00:00|2.36|0.76|2.34|0.74|2.36|0.76|2.32|0.72|0
1672851900000|2023-01-04 17:05:00|2.33|0.73|2.31|0.71|2.34|0.74|2.3|0.7|0
1672852200000|2023-01-04 17:10:00|2.32|0.72|2.31|0.71|2.33|0.73|2.3|0.7|0
1672852500000|2023-01-04 17:15:00|2.39|0.79|2.41|0.81|2.42|0.82|2.38|0.78|0
1672852800000|2023-01-04 17:20:00|2.4|0.8|2.43|0.83|2.44|0.84|2.39|0.79|0
1672853100000|2023-01-04 17:25:00|2.42|0.82|2.39|0.79|2.43|0.83|2.38|0.78|0
1672853400000|2023-01-04 17:30:00|2.4|0.8|2.43|0.83|2.45|0.85|2.39|0.79|0
1672853700000|2023-01-04 17:35:00|2.42|0.82|2.44|0.84|2.45|0.85|2.41|0.81|0
1672854000000|2023-01-04 17:40:00|2.43|0.83|2.44|0.84|2.45|0.85|2.43|0.83|0
1672854300000|2023-01-04 17:45:00|2.45|0.85|2.41|0.81|2.45|0.85|2.4|0.8|0
1672854600000|2023-01-04 17:50:00|2.42|0.82|2.38|0.78|2.42|0.82|2.36|0.76|0
1672854900000|2023-01-04 17:55:00|2.37|0.77|2.29|0.69|2.37|0.77|2.29|0.69|0
1672855200000|2023-01-04 18:00:00|2.28|0.68|2.27|0.67|2.29|0.69|2.22|0.62|0
1672855500000|2023-01-04 18:05:00|2.26|0.66|2.28|0.68|2.28|0.68|2.25|0.65|0
1672855800000|2023-01-04 18:10:00|2.29|0.69|2.31|0.71|2.31|0.71|2.28|0.68|0
1672856100000|2023-01-04 18:15:00|2.32|0.72|2.36|0.76|2.37|0.77|2.32|0.72|0
1672856400000|2023-01-04 18:20:00|2.37|0.77|2.36|0.76|2.37|0.77|2.35|0.75|0
1672856700000|2023-01-04 18:25:00|2.37|0.77|2.26|0.66|2.38|0.78|2.25|0.65|0
1672857000000|2023-01-04 18:30:00|2.27|0.67|2.28|0.68|2.28|0.68|2.26|0.66|0
1672857300000|2023-01-04 18:35:00|2.27|0.67|2.3|0.7|2.31|0.71|2.27|0.67|0
1672857600000|2023-01-04 18:40:00|2.29|0.69|2.27|0.67|2.3|0.7|2.27|0.67|0
1672857900000|2023-01-04 18:45:00|2.28|0.68|2.25|0.65|2.28|0.68|2.22|0.62|0
1672858200000|2023-01-04 18:50:00|2.26|0.66|2.25|0.65|2.27|0.67|2.25|0.65|0
1672858500000|2023-01-04 18:55:00|2.24|0.64|2.2|0.6|2.24|0.64|2.19|0.59|0
1672858800000|2023-01-04 19:00:00|2.21|0.61|2.12|0.52|2.33|0.73|2.01|0.41|0
1672859100000|2023-01-04 19:05:00|2.13|0.53|2.06|0.46|2.21|0.61|2.05|0.45|0
1672859400000|2023-01-04 19:10:00|2.07|0.47|2.12|0.52|2.12|0.52|2.03|0.43|0
1672859700000|2023-01-04 19:15:00|2.13|0.53|2.22|0.62|2.23|0.63|2.13|0.53|0
1672860000000|2023-01-04 19:20:00|2.21|0.61|2.08|0.48|2.21|0.61|2.05|0.45|0
1672860300000|2023-01-04 19:25:00|2.07|0.47|1.92|0.32|2.07|0.47|1.9|0.3|0
1672860600000|2023-01-04 19:30:00|1.93|0.33|1.96|0.36|1.98|0.38|1.9|0.3|0
1672860900000|2023-01-04 19:35:00|1.97|0.37|2.06|0.46|2.06|0.46|1.93|0.33|0
1672861200000|2023-01-04 19:40:00|2.05|0.45|2.06|0.46|2.13|0.53|2.03|0.43|0
1672861500000|2023-01-04 19:45:00|2.07|0.47|2.07|0.47|2.12|0.52|2.05|0.45|0
1672861800000|2023-01-04 19:50:00|2.06|0.46|2.08|0.48|2.11|0.51|2.03|0.43|0
1672862100000|2023-01-04 19:55:00|2.09|0.49|2.18|0.58|2.19|0.59|2.08|0.48|0
1672862400000|2023-01-04 20:00:00|2.19|0.59|2.26|0.66|2.26|0.66|2.18|0.58|0
1672862700000|2023-01-04 20:05:00|2.25|0.65|2.21|0.61|2.26|0.66|2.16|0.56|0
1672863000000|2023-01-04 20:10:00|2.22|0.62|2.2|0.6|2.23|0.63|2.16|0.56|0
1672863300000|2023-01-04 20:15:00|2.21|0.61|2.2|0.6|2.23|0.63|2.19|0.59|0
1672863600000|2023-01-04 20:20:00|2.21|0.61|2.15|0.55|2.22|0.62|2.12|0.52|0
1672863900000|2023-01-04 20:25:00|2.14|0.54|2.13|0.53|2.19|0.59|2.12|0.52|0
1672864200000|2023-01-04 20:30:00|2.12|0.52|2.1|0.5|2.14|0.54|2.09|0.49|0
1672864500000|2023-01-04 20:35:00|2.09|0.49|2.05|0.45|2.09|0.49|2.01|0.41|0
1672864800000|2023-01-04 20:40:00|2.04|0.44|2|0.4|2.04|0.44|1.99|0.39|0
1672865100000|2023-01-04 20:45:00|1.99|0.39|2.07|0.47|2.07|0.47|1.98|0.38|0
1672865400000|2023-01-04 20:50:00|2.1|0.5|2.12|0.52|2.12|0.52|2.07|0.47|0
1672865700000|2023-01-04 20:55:00|2.14|0.54|2.24|0.64|2.25|0.65|2.14|0.54|0
1672866000000|2023-01-04 21:00:00|2.23|0.63|2.23|0.63|2.24|0.64|2.19|0.59|0
1672866300000|2023-01-04 21:05:00|2.22|0.62|2.23|0.63|2.25|0.65|2.22|0.62|0
1672866600000|2023-01-04 21:10:00|2.22|0.62|2.21|0.61|2.24|0.64|2.21|0.61|0
1672866900000|2023-01-04 21:15:00|2.42|0.42|2.43|0.43|2.43|0.43|2.42|0.42|0
1672867200000|2023-01-04 21:20:00|2.42|0.42|2.42|0.42|2.43|0.43|2.42|0.42|0
1672867500000|2023-01-04 21:25:00|2.41|0.41|2.4|0.4|2.41|0.41|2.39|0.39|0
1672867800000|2023-01-04 21:30:00|2.39|0.39|2.38|0.38|2.39|0.39|2.38|0.38|0
1672868100000|2023-01-04 21:35:00|2.37|0.37|2.39|0.39|2.39|0.39|2.37|0.37|0
1672868400000|2023-01-04 21:40:00|2.32|0.32|2.32|0.32|2.33|0.33|2.32|0.32|0
1672868700000|2023-01-04 21:45:00|2.33|0.33|2.32|0.32|2.33|0.33|2.32|0.32|0
1672869000000|2023-01-04 21:50:00|2.33|0.33|2.33|0.33|2.33|0.33|2.32|0.32|0
1672869300000|2023-01-04 21:55:00|2.34|0.34|2.35|0.35|2.35|0.35|2.33|0.33|0
1672869600000|2023-01-04 22:00:00|2.34|0.34|2.34|0.34|2.34|0.34|2.33|0.33|0
1672869900000|2023-01-04 22:05:00|2.33|0.33|2.35|0.35|2.35|0.35|2.33|0.33|0
1672870200000|2023-01-04 22:10:00|2.34|0.34|2.35|0.35|2.35|0.35|2.34|0.34|0
1672870800000|2023-01-04 22:20:00|2.36|0.36|2.37|0.37|2.37|0.37|2.36|0.36|0
1672871700000|2023-01-04 22:35:00|2.36|0.36|2.36|0.36|2.36|0.36|2.36|0.36|0
1672872300000|2023-01-04 22:45:00|2.37|0.37|2.37|0.37|2.37|0.37|2.37|0.37|0
1672872600000|2023-01-04 22:50:00|2.36|0.36|2.36|0.36|2.37|0.37|2.36|0.36|0
1672872900000|2023-01-04 22:55:00|2.37|0.37|2.35|0.35|2.37|0.37|2.35|0.35|0
1672873200000|2023-01-04 23:00:00|2.36|0.36|2.34|0.34|2.36|0.36|2.34|0.34|0
1672873500000|2023-01-04 23:05:00|2.33|0.33|2.36|0.36|2.36|0.36|2.33|0.33|0
1672873800000|2023-01-04 23:10:00|2.35|0.35|2.35|0.35|2.36|0.36|2.34|0.34|0
1672874100000|2023-01-04 23:15:00|2.36|0.36|2.36|0.36|2.36|0.36|2.36|0.36|0
1672874400000|2023-01-04 23:20:00|2.35|0.35|2.35|0.35|2.36|0.36|2.34|0.34|0
1672874700000|2023-01-04 23:25:00|2.36|0.36|2.36|0.36|2.36|0.36|2.35|0.35|0
1672875000000|2023-01-04 23:30:00|2.37|0.37|2.38|0.38|2.38|0.38|2.36|0.36|0
1672875300000|2023-01-04 23:35:00|2.37|0.37|2.39|0.39|2.39|0.39|2.37|0.37|0
1672875600000|2023-01-04 23:40:00|2.38|0.38|2.39|0.39|2.39|0.39|2.38|0.38|0
1672875900000|2023-01-04 23:45:00|2.38|0.38|2.39|0.39|2.39|0.39|2.38|0.38|0
1672876200000|2023-01-04 23:50:00|2.38|0.38|2.39|0.39|2.39|0.39|2.38|0.38|0
1672876500000|2023-01-04 23:55:00|2.38|0.38|2.36|0.36|2.38|0.38|2.36|0.36|0
1672876800000|2023-01-05 00:00:00|2.35|0.35|2.35|0.35|2.37|0.37|2.35|0.35|0
1672877100000|2023-01-05 00:05:00|2.34|0.34|2.35|0.35|2.35|0.35|2.34|0.34|0
1672877400000|2023-01-05 00:10:00|2.34|0.34|2.35|0.35|2.36|0.36|2.34|0.34|0
1672877700000|2023-01-05 00:15:00|2.36|0.36|2.37|0.37|2.38|0.38|2.35|0.35|0
1672878000000|2023-01-05 00:20:00|2.38|0.38|2.37|0.37|2.38|0.38|2.37|0.37|0
1672878300000|2023-01-05 00:25:00|2.36|0.36|2.37|0.37|2.37|0.37|2.36|0.36|0
1672878600000|2023-01-05 00:30:00|2.36|0.36|2.36|0.36|2.37|0.37|2.36|0.36|0
1672878900000|2023-01-05 00:35:00|2.35|0.35|2.35|0.35|2.36|0.36|2.34|0.34|0
1672879200000|2023-01-05 00:40:00|2.36|0.36|2.33|0.33|2.36|0.36|2.33|0.33|0
1672879500000|2023-01-05 00:45:00|2.34|0.34|2.34|0.34|2.34|0.34|2.33|0.33|0
1672879800000|2023-01-05 00:50:00|2.33|0.33|2.35|0.35|2.35|0.35|2.33|0.33|0
1672880100000|2023-01-05 00:55:00|2.34|0.34|2.33|0.33|2.35|0.35|2.33|0.33|0
1672880400000|2023-01-05 01:00:00|2.32|0.32|2.34|0.34|2.35|0.35|2.32|0.32|0
1672880700000|2023-01-05 01:05:00|2.35|0.35|2.36|0.36|2.36|0.36|2.35|0.35|0
1672881000000|2023-01-05 01:10:00|2.35|0.35|2.36|0.36|2.37|0.37|2.35|0.35|0
1672881300000|2023-01-05 01:15:00|2.35|0.35|2.36|0.36|2.36|0.36|2.35|0.35|0
1672881600000|2023-01-05 01:20:00|2.37|0.37|2.37|0.37|2.38|0.38|2.36|0.36|0
1672881900000|2023-01-05 01:25:00|2.38|0.38|2.29|0.29|2.38|0.38|2.29|0.29|0
1672882200000|2023-01-05 01:30:00|2.3|0.3|2.29|0.29|2.3|0.3|2.28|0.28|0
1672882500000|2023-01-05 01:35:00|2.3|0.3|2.28|0.28|2.3|0.3|2.28|0.28|0
1672882800000|2023-01-05 01:40:00|2.29|0.29|2.29|0.29|2.29|0.29|2.28|0.28|0
1672883100000|2023-01-05 01:45:00|2.3|0.3|2.3|0.3|2.3|0.3|2.29|0.29|0
1672883400000|2023-01-05 01:50:00|2.31|0.31|2.29|0.29|2.31|0.31|2.29|0.29|0
1672883700000|2023-01-05 01:55:00|2.28|0.28|2.27|0.27|2.28|0.28|2.27|0.27|0
1672884000000|2023-01-05 02:00:00|2.26|0.26|2.22|0.22|2.26|0.26|2.22|0.22|0
1672884300000|2023-01-05 02:05:00|2.23|0.23|2.19|0.19|2.23|0.23|2.19|0.19|0
1672884600000|2023-01-05 02:10:00|2.18|0.18|2.17|0.17|2.18|0.18|2.17|0.17|0
1672884900000|2023-01-05 02:15:00|2.18|0.18|2.18|0.18|2.19|0.19|2.16|0.16|0
1672885200000|2023-01-05 02:20:00|2.17|0.17|2.18|0.18|2.18|0.18|2.16|0.16|0
1672885500000|2023-01-05 02:25:00|2.17|0.17|2.16|0.16|2.18|0.18|2.15|0.15|0
1672885800000|2023-01-05 02:30:00|2.15|0.15|2.17|0.17|2.17|0.17|2.14|0.14|0
1672886100000|2023-01-05 02:35:00|2.18|0.18|2.18|0.18|2.18|0.18|2.16|0.16|0
1672886400000|2023-01-05 02:40:00|2.17|0.17|2.18|0.18|2.19|0.19|2.17|0.17|0
1672886700000|2023-01-05 02:45:00|2.19|0.19|2.19|0.19|2.2|0.2|2.18|0.18|0
1672887000000|2023-01-05 02:50:00|2.2|0.2|2.2|0.2|2.2|0.2|2.19|0.19|0
1672887300000|2023-01-05 02:55:00|2.19|0.19|2.19|0.19|2.2|0.2|2.18|0.18|0
1672887600000|2023-01-05 03:00:00|2.18|0.18|2.18|0.18|2.19|0.19|2.18|0.18|0
1672887900000|2023-01-05 03:05:00|2.19|0.19|2.2|0.2|2.2|0.2|2.19|0.19|0
1672888200000|2023-01-05 03:10:00|2.19|0.19|2.2|0.2|2.21|0.21|2.19|0.19|0
1672888500000|2023-01-05 03:15:00|2.21|0.21|2.22|0.22|2.22|0.22|2.2|0.2|0
1672888800000|2023-01-05 03:20:00|2.21|0.21|2.2|0.2|2.22|0.22|2.2|0.2|0
1672889100000|2023-01-05 03:25:00|2.19|0.19|2.19|0.19|2.2|0.2|2.19|0.19|0
1672889400000|2023-01-05 03:30:00|2.2|0.2|2.2|0.2|2.21|0.21|2.2|0.2|0
1672889700000|2023-01-05 03:35:00|2.19|0.19|2.21|0.21|2.21|0.21|2.19|0.19|0
1672890000000|2023-01-05 03:40:00|2.2|0.2|2.19|0.19|2.2|0.2|2.19|0.19|0
1672890300000|2023-01-05 03:45:00|2.2|0.2|2.2|0.2|2.2|0.2|2.19|0.19|0
1672890600000|2023-01-05 03:50:00|2.19|0.19|2.19|0.19|2.19|0.19|2.18|0.18|0
1672890900000|2023-01-05 03:55:00|2.2|0.2|2.2|0.2|2.2|0.2|2.19|0.19|0
1672891200000|2023-01-05 04:00:00|2.21|0.21|2.21|0.21|2.22|0.22|2.21|0.21|0
1672891500000|2023-01-05 04:05:00|2.2|0.2|2.2|0.2|2.21|0.21|2.2|0.2|0
1672891800000|2023-01-05 04:10:00|2.21|0.21|2.21|0.21|2.21|0.21|2.2|0.2|0
1672892100000|2023-01-05 04:15:00|2.22|0.22|2.23|0.23|2.23|0.23|2.21|0.21|0
1672892400000|2023-01-05 04:20:00|2.24|0.24|2.24|0.24|2.24|0.24|2.24|0.24|0
1672892700000|2023-01-05 04:25:00|2.25|0.25|2.26|0.26|2.26|0.26|2.24|0.24|0
1672893000000|2023-01-05 04:30:00|2.27|0.27|2.28|0.28|2.28|0.28|2.26|0.26|0
1672893300000|2023-01-05 04:35:00|2.27|0.27|2.27|0.27|2.28|0.28|2.27|0.27|0
1672893600000|2023-01-05 04:40:00|2.28|0.28|2.29|0.29|2.29|0.29|2.27|0.27|0
1672893900000|2023-01-05 04:45:00|2.28|0.28|2.28|0.28|2.29|0.29|2.28|0.28|0
1672894200000|2023-01-05 04:50:00|2.29|0.29|2.28|0.28|2.29|0.29|2.27|0.27|0
1672894800000|2023-01-05 05:00:00|2.29|0.29|2.29|0.29|2.29|0.29|2.28|0.28|0
1672895100000|2023-01-05 05:05:00|2.28|0.28|2.29|0.29|2.29|0.29|2.28|0.28|0
1672895400000|2023-01-05 05:10:00|2.3|0.3|2.3|0.3|2.3|0.3|2.3|0.3|0
1672895700000|2023-01-05 05:15:00|2.29|0.29|2.28|0.28|2.29|0.29|2.28|0.28|0
1672896000000|2023-01-05 05:20:00|2.27|0.27|2.27|0.27|2.28|0.28|2.27|0.27|0
1672896300000|2023-01-05 05:25:00|2.26|0.26|2.27|0.27|2.27|0.27|2.26|0.26|0
1672896600000|2023-01-05 05:30:00|2.26|0.26|2.27|0.27|2.27|0.27|2.26|0.26|0
1672896900000|2023-01-05 05:35:00|2.28|0.28|2.28|0.28|2.28|0.28|2.27|0.27|0
1672897200000|2023-01-05 05:40:00|2.29|0.29|2.28|0.28|2.29|0.29|2.28|0.28|0
1672897500000|2023-01-05 05:45:00|2.27|0.27|2.28|0.28|2.28|0.28|2.27|0.27|0
1672897800000|2023-01-05 05:50:00|2.27|0.27|2.26|0.26|2.28|0.28|2.26|0.26|0
1672898100000|2023-01-05 05:55:00|2.27|0.27|2.28|0.28|2.28|0.28|2.26|0.26|0
1672898400000|2023-01-05 06:00:00|2.27|0.27|2.26|0.26|2.28|0.28|2.25|0.25|0
1672898700000|2023-01-05 06:05:00|2.27|0.27|2.28|0.28|2.28|0.28|2.25|0.25|0
1672899000000|2023-01-05 06:10:00|2.27|0.27|2.29|0.29|2.29|0.29|2.27|0.27|0
1672899300000|2023-01-05 06:15:00|2.28|0.28|2.27|0.27|2.29|0.29|2.27|0.27|0
1672899600000|2023-01-05 06:20:00|2.28|0.28|2.27|0.27|2.28|0.28|2.26|0.26|0
1672899900000|2023-01-05 06:25:00|2.26|0.26|2.26|0.26|2.27|0.27|2.26|0.26|0
1672900200000|2023-01-05 06:30:00|2.25|0.25|2.25|0.25|2.26|0.26|2.25|0.25|0
1672900500000|2023-01-05 06:35:00|2.26|0.26|2.26|0.26|2.26|0.26|2.26|0.26|0
1672900800000|2023-01-05 06:40:00|2.25|0.25|2.26|0.26|2.26|0.26|2.25|0.25|0
1672901100000|2023-01-05 06:45:00|2.25|0.25|2.25|0.25|2.26|0.26|2.24|0.24|0
1672901400000|2023-01-05 06:50:00|2.24|0.24|2.21|0.21|2.24|0.24|2.21|0.21|0
1672901700000|2023-01-05 06:55:00|2.22|0.22|2.2|0.2|2.22|0.22|2.2|0.2|0
1672902000000|2023-01-05 07:00:00|2.21|0.21|2.2|0.2|2.23|0.23|2.2|0.2|0
1672902300000|2023-01-05 07:05:00|2.21|0.21|2.21|0.21|2.21|0.21|2.2|0.2|0
1672902600000|2023-01-05 07:10:00|2.2|0.2|2.21|0.21|2.21|0.21|2.19|0.19|0
1672902900000|2023-01-05 07:15:00|2.22|0.22|2.21|0.21|2.22|0.22|2.21|0.21|0
1672903200000|2023-01-05 07:20:00|2.22|0.22|2.22|0.22|2.23|0.23|2.21|0.21|0
1672903500000|2023-01-05 07:25:00|2.21|0.21|2.21|0.21|2.22|0.22|2.21|0.21|0
1672903800000|2023-01-05 07:30:00|2.22|0.22|2.2|0.2|2.23|0.23|2.2|0.2|0
1672904100000|2023-01-05 07:35:00|2.21|0.21|2.21|0.21|2.22|0.22|2.2|0.2|0
1672904400000|2023-01-05 07:40:00|2.22|0.22|2.21|0.21|2.22|0.22|2.21|0.21|0
1672904700000|2023-01-05 07:45:00|2.2|0.2|2.17|0.17|2.21|0.21|2.17|0.17|0
1672905000000|2023-01-05 07:50:00|2.18|0.18|2.18|0.18|2.18|0.18|2.16|0.16|0
1672905300000|2023-01-05 07:55:00|2.17|0.17|2.18|0.18|2.18|0.18|2.17|0.17|0
1672905600000|2023-01-05 08:00:00|2.19|0.19|2.2|0.2|2.21|0.21|2.18|0.18|0
1672905900000|2023-01-05 08:05:00|2|0.4|2|0.4|2.01|0.41|1.99|0.39|0
1672906200000|2023-01-05 08:10:00|2.01|0.41|2.02|0.42|2.02|0.42|1.98|0.38|0
1672906500000|2023-01-05 08:15:00|2.01|0.41|2.01|0.41|2.02|0.42|1.99|0.39|0
1672906800000|2023-01-05 08:20:00|2|0.4|2.01|0.41|2.01|0.41|1.99|0.39|0
1672907100000|2023-01-05 08:25:00|2|0.4|2|0.4|2.03|0.43|2|0.4|0
1672907400000|2023-01-05 08:30:00|2.01|0.41|2|0.4|2.02|0.42|2|0.4|0
1672907700000|2023-01-05 08:35:00|1.99|0.39|1.95|0.35|2|0.4|1.93|0.33|0
1672908000000|2023-01-05 08:40:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1672908300000|2023-01-05 08:45:00|1.96|0.36|1.97|0.37|1.98|0.38|1.95|0.35|0
1672908600000|2023-01-05 08:50:00|1.98|0.38|1.99|0.39|1.99|0.39|1.97|0.37|0
1672908900000|2023-01-05 08:55:00|1.98|0.38|2|0.4|2|0.4|1.97|0.37|0
1672909200000|2023-01-05 09:00:00|2.01|0.41|1.99|0.39|2.01|0.41|1.98|0.38|0
1672909500000|2023-01-05 09:05:00|1.98|0.38|1.96|0.36|2|0.4|1.96|0.36|0
1672909800000|2023-01-05 09:10:00|1.97|0.37|1.99|0.39|1.99|0.39|1.96|0.36|0
1672910100000|2023-01-05 09:15:00|2|0.4|2.04|0.44|2.05|0.45|2|0.4|0
1672910400000|2023-01-05 09:20:00|2.05|0.45|2.05|0.45|2.05|0.45|2.03|0.43|0
1672910700000|2023-01-05 09:25:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1672911000000|2023-01-05 09:30:00|2.04|0.44|2.01|0.41|2.04|0.44|2.01|0.41|0
1672911300000|2023-01-05 09:35:00|2.02|0.42|2.03|0.43|2.03|0.43|2.01|0.41|0
1672911600000|2023-01-05 09:40:00|2.04|0.44|2.01|0.41|2.05|0.45|2.01|0.41|0
1672911900000|2023-01-05 09:45:00|2.02|0.42|2.04|0.44|2.04|0.44|2.01|0.41|0
1672912200000|2023-01-05 09:50:00|2.03|0.43|2.03|0.43|2.04|0.44|2.01|0.41|0
1672912500000|2023-01-05 09:55:00|2.02|0.42|2.07|0.47|2.07|0.47|2.02|0.42|0
1672912800000|2023-01-05 10:00:00|2.06|0.46|2.1|0.5|2.11|0.51|2.05|0.45|0
1672913100000|2023-01-05 10:05:00|2.09|0.49|2.07|0.47|2.09|0.49|2.07|0.47|0
1672913400000|2023-01-05 10:10:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1672913700000|2023-01-05 10:15:00|2.08|0.48|2.1|0.5|2.1|0.5|2.08|0.48|0
1672914000000|2023-01-05 10:20:00|2.09|0.49|2.1|0.5|2.12|0.52|2.09|0.49|0
1672914300000|2023-01-05 10:25:00|2.11|0.51|2.09|0.49|2.11|0.51|2.09|0.49|0
1672914600000|2023-01-05 10:30:00|2.1|0.5|2.09|0.49|2.1|0.5|2.08|0.48|0
1672914900000|2023-01-05 10:35:00|2.1|0.5|2.12|0.52|2.13|0.53|2.09|0.49|0
1672915200000|2023-01-05 10:40:00|2.11|0.51|2.14|0.54|2.14|0.54|2.11|0.51|0
1672915500000|2023-01-05 10:45:00|2.13|0.53|2.11|0.51|2.13|0.53|2.11|0.51|0
1672915800000|2023-01-05 10:50:00|2.1|0.5|2.1|0.5|2.1|0.5|2.09|0.49|0
1672916100000|2023-01-05 10:55:00|2.11|0.51|2.11|0.51|2.11|0.51|2.1|0.5|0
1672916400000|2023-01-05 11:00:00|2.12|0.52|2.12|0.52|2.13|0.53|2.11|0.51|0
1672916700000|2023-01-05 11:05:00|2.13|0.53|2.12|0.52|2.14|0.54|2.12|0.52|0
1672917000000|2023-01-05 11:10:00|2.13|0.53|2.15|0.55|2.16|0.56|2.13|0.53|0
1672917300000|2023-01-05 11:15:00|2.16|0.56|2.15|0.55|2.16|0.56|2.14|0.54|0
1672917600000|2023-01-05 11:20:00|2.14|0.54|2.13|0.53|2.15|0.55|2.13|0.53|0
1672917900000|2023-01-05 11:25:00|2.12|0.52|2.14|0.54|2.14|0.54|2.12|0.52|0
1672918200000|2023-01-05 11:30:00|2.13|0.53|2.14|0.54|2.15|0.55|2.12|0.52|0
1672918500000|2023-01-05 11:35:00|2.15|0.55|2.14|0.54|2.16|0.56|2.14|0.54|0
1672918800000|2023-01-05 11:40:00|2.13|0.53|2.15|0.55|2.15|0.55|2.13|0.53|0
1672919100000|2023-01-05 11:45:00|2.14|0.54|2.15|0.55|2.16|0.56|2.14|0.54|0
1672919400000|2023-01-05 11:50:00|2.14|0.54|2.19|0.59|2.19|0.59|2.14|0.54|0
1672919700000|2023-01-05 11:55:00|2.18|0.58|2.14|0.54|2.18|0.58|2.14|0.54|0
1672920000000|2023-01-05 12:00:00|2.13|0.53|2.13|0.53|2.14|0.54|2.12|0.52|0
1672920300000|2023-01-05 12:05:00|2.12|0.52|2.12|0.52|2.14|0.54|2.12|0.52|0
1672920600000|2023-01-05 12:10:00|2.13|0.53|2.13|0.53|2.14|0.54|2.12|0.52|0
1672920900000|2023-01-05 12:15:00|2.14|0.54|2.15|0.55|2.16|0.56|2.14|0.54|0
1672921200000|2023-01-05 12:20:00|2.16|0.56|2.17|0.57|2.17|0.57|2.15|0.55|0
1672921500000|2023-01-05 12:25:00|2.16|0.56|2.16|0.56|2.17|0.57|2.15|0.55|0
1672921800000|2023-01-05 12:30:00|2.15|0.55|2.21|0.61|2.21|0.61|2.15|0.55|0
1672922100000|2023-01-05 12:35:00|2.2|0.6|2.18|0.58|2.21|0.61|2.18|0.58|0
1672922400000|2023-01-05 12:40:00|2.17|0.57|2.15|0.55|2.18|0.58|2.15|0.55|0
1672922700000|2023-01-05 12:45:00|2.14|0.54|2.11|0.51|2.15|0.55|2.1|0.5|0
1672923000000|2023-01-05 12:50:00|2.1|0.5|2.12|0.52|2.12|0.52|2.1|0.5|0
1672923300000|2023-01-05 12:55:00|2.13|0.53|2.1|0.5|2.13|0.53|2.1|0.5|0
1672923600000|2023-01-05 13:00:00|2.11|0.51|2.09|0.49|2.12|0.52|2.09|0.49|0
1672923900000|2023-01-05 13:05:00|2.08|0.48|2.1|0.5|2.1|0.5|2.07|0.47|0
1672924200000|2023-01-05 13:10:00|2.09|0.49|2.09|0.49|2.09|0.49|2.07|0.47|0
1672924500000|2023-01-05 13:15:00|2.08|0.48|1.97|0.37|2.08|0.48|1.95|0.35|0
1672924800000|2023-01-05 13:20:00|1.98|0.38|2.01|0.41|2.01|0.41|1.96|0.36|0
1672925100000|2023-01-05 13:25:00|2|0.4|1.99|0.39|2.01|0.41|1.98|0.38|0
1672925400000|2023-01-05 13:30:00|1.91|0.31|1.94|0.34|1.96|0.36|1.9|0.3|0
1672925700000|2023-01-05 13:35:00|1.93|0.33|1.92|0.32|1.93|0.33|1.87|0.27|0
1672926000000|2023-01-05 13:40:00|1.91|0.31|1.97|0.37|2.02|0.42|1.89|0.29|0
1672926300000|2023-01-05 13:45:00|1.96|0.36|1.96|0.36|1.97|0.37|1.94|0.34|0
1672926600000|2023-01-05 13:50:00|1.95|0.35|1.95|0.35|1.97|0.37|1.94|0.34|0
1672926900000|2023-01-05 13:55:00|1.96|0.36|1.94|0.34|1.96|0.36|1.93|0.33|0
1672927200000|2023-01-05 14:00:00|1.93|0.33|1.9|0.3|1.93|0.33|1.88|0.28|0
1672927500000|2023-01-05 14:05:00|1.89|0.29|1.91|0.31|1.92|0.32|1.88|0.28|0
1672927800000|2023-01-05 14:10:00|1.9|0.3|1.92|0.32|1.92|0.32|1.88|0.28|0
1672928100000|2023-01-05 14:15:00|1.93|0.33|1.91|0.31|1.93|0.33|1.91|0.31|0
1672928400000|2023-01-05 14:20:00|1.9|0.3|1.87|0.27|1.91|0.31|1.86|0.26|0
1672928700000|2023-01-05 14:25:00|1.88|0.28|1.93|0.33|1.93|0.33|1.88|0.28|0
1672929000000|2023-01-05 14:30:00|1.92|0.32|1.94|0.34|1.94|0.34|1.79|0.19|0
1672929300000|2023-01-05 14:35:00|1.93|0.33|1.88|0.28|1.96|0.36|1.87|0.27|0
1672929600000|2023-01-05 14:40:00|1.87|0.27|1.86|0.26|1.87|0.27|1.81|0.21|0
1672929900000|2023-01-05 14:45:00|1.84|0.24|1.87|0.27|1.88|0.28|1.79|0.19|0
1672930200000|2023-01-05 14:50:00|1.86|0.26|1.92|0.32|1.92|0.32|1.86|0.26|0
1672930500000|2023-01-05 14:55:00|1.91|0.31|1.83|0.23|1.97|0.37|1.83|0.23|0
1672930800000|2023-01-05 15:00:00|1.82|0.22|1.85|0.25|1.87|0.27|1.8|0.2|0
1672931100000|2023-01-05 15:05:00|1.84|0.24|1.89|0.29|1.95|0.35|1.81|0.21|0
1672931400000|2023-01-05 15:10:00|1.88|0.28|1.85|0.25|1.9|0.3|1.8|0.2|0
1672931700000|2023-01-05 15:15:00|1.84|0.24|1.8|0.2|1.86|0.26|1.79|0.19|0
1672932000000|2023-01-05 15:20:00|1.79|0.19|1.77|0.17|1.8|0.2|1.74|0.14|0
1672932300000|2023-01-05 15:25:00|1.76|0.16|1.79|0.19|1.82|0.22|1.76|0.16|0
1672932600000|2023-01-05 15:30:00|1.8|0.2|1.76|0.16|1.8|0.2|1.75|0.15|0
1672932900000|2023-01-05 15:35:00|1.75|0.15|1.76|0.16|1.78|0.18|1.73|0.13|0
1672933200000|2023-01-05 15:40:00|1.77|0.17|1.82|0.22|1.82|0.22|1.74|0.14|0
1672933500000|2023-01-05 15:45:00|1.81|0.21|1.79|0.19|1.82|0.22|1.77|0.17|0
1672933800000|2023-01-05 15:50:00|1.78|0.18|1.73|0.13|1.78|0.18|1.72|0.12|0
1672934100000|2023-01-05 15:55:00|1.74|0.14|1.72|0.12|1.75|0.15|1.71|0.11|0
1672934400000|2023-01-05 16:00:00|1.73|0.13|1.74|0.14|1.74|0.14|1.7|0.1|0
1672934700000|2023-01-05 16:05:00|1.75|0.15|1.74|0.14|1.75|0.15|1.73|0.13|0
1672935000000|2023-01-05 16:10:00|1.75|0.15|1.74|0.14|1.79|0.19|1.74|0.14|0
1672935300000|2023-01-05 16:15:00|1.75|0.15|1.73|0.13|1.77|0.17|1.73|0.13|0
1672935600000|2023-01-05 16:20:00|1.72|0.12|1.73|0.13|1.74|0.14|1.69|0.09|0
1672935900000|2023-01-05 16:25:00|1.74|0.14|1.76|0.16|1.76|0.16|1.72|0.12|0
1672936200000|2023-01-05 16:30:00|1.75|0.15|1.75|0.15|1.77|0.17|1.74|0.14|0
1672936500000|2023-01-05 16:35:00|1.76|0.16|1.76|0.16|1.79|0.19|1.75|0.15|0
1672936800000|2023-01-05 16:40:00|1.75|0.15|1.8|0.2|1.8|0.2|1.75|0.15|0
1672937100000|2023-01-05 16:45:00|1.79|0.19|1.8|0.2|1.82|0.22|1.79|0.19|0
1672937400000|2023-01-05 16:50:00|1.79|0.19|1.77|0.17|1.8|0.2|1.76|0.16|0
1672937700000|2023-01-05 16:55:00|1.78|0.18|1.75|0.15|1.78|0.18|1.75|0.15|0
1672938000000|2023-01-05 17:00:00|1.76|0.16|1.79|0.19|1.8|0.2|1.75|0.15|0
1672938300000|2023-01-05 17:05:00|1.78|0.18|1.81|0.21|1.82|0.22|1.78|0.18|0
1672938600000|2023-01-05 17:10:00|1.8|0.2|1.78|0.18|1.81|0.21|1.78|0.18|0
1672938900000|2023-01-05 17:15:00|1.79|0.19|1.75|0.15|1.8|0.2|1.74|0.14|0
1672939200000|2023-01-05 17:20:00|1.74|0.14|1.8|0.2|1.81|0.21|1.74|0.14|0
1672939500000|2023-01-05 17:25:00|1.79|0.19|1.79|0.19|1.81|0.21|1.78|0.18|0
1672939800000|2023-01-05 17:30:00|1.8|0.2|1.83|0.23|1.84|0.24|1.8|0.2|0
1672940100000|2023-01-05 17:35:00|1.84|0.24|1.8|0.2|1.84|0.24|1.79|0.19|0
1672940400000|2023-01-05 17:40:00|1.79|0.19|1.78|0.18|1.8|0.2|1.77|0.17|0
1672940700000|2023-01-05 17:45:00|1.79|0.19|1.78|0.18|1.79|0.19|1.77|0.17|0
1672941000000|2023-01-05 17:50:00|1.79|0.19|1.77|0.17|1.79|0.19|1.76|0.16|0
1672941300000|2023-01-05 17:55:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1672941600000|2023-01-05 18:00:00|1.77|0.17|1.75|0.15|1.77|0.17|1.74|0.14|0
1672941900000|2023-01-05 18:05:00|1.76|0.16|1.78|0.18|1.78|0.18|1.76|0.16|0
1672942200000|2023-01-05 18:10:00|1.77|0.17|1.74|0.14|1.78|0.18|1.74|0.14|0
1672942500000|2023-01-05 18:15:00|1.73|0.13|1.74|0.14|1.75|0.15|1.73|0.13|0
1672942800000|2023-01-05 18:20:00|1.75|0.15|1.87|0.27|1.89|0.29|1.75|0.15|0
1672943100000|2023-01-05 18:25:00|1.89|0.29|1.87|0.27|1.93|0.33|1.85|0.25|0
1672943400000|2023-01-05 18:30:00|1.88|0.28|1.91|0.31|1.93|0.33|1.87|0.27|0
1672943700000|2023-01-05 18:35:00|1.92|0.32|1.88|0.28|1.93|0.33|1.87|0.27|0
1672944000000|2023-01-05 18:40:00|1.89|0.29|1.87|0.27|1.91|0.31|1.86|0.26|0
1672944300000|2023-01-05 18:45:00|1.86|0.26|1.88|0.28|1.89|0.29|1.77|0.17|0
1672944600000|2023-01-05 18:50:00|1.87|0.27|1.88|0.28|1.9|0.3|1.87|0.27|0
1672944900000|2023-01-05 18:55:00|1.87|0.27|1.87|0.27|1.91|0.31|1.85|0.25|0
1672945200000|2023-01-05 19:00:00|1.88|0.28|1.89|0.29|1.91|0.31|1.86|0.26|0
1672945500000|2023-01-05 19:05:00|1.88|0.28|1.9|0.3|1.91|0.31|1.88|0.28|0
1672945800000|2023-01-05 19:10:00|1.91|0.31|1.85|0.25|1.91|0.31|1.85|0.25|0
1672946100000|2023-01-05 19:15:00|1.86|0.26|1.89|0.29|1.89|0.29|1.86|0.26|0
1672946400000|2023-01-05 19:20:00|1.88|0.28|1.87|0.27|1.89|0.29|1.86|0.26|0
1672946700000|2023-01-05 19:25:00|1.88|0.28|1.84|0.24|1.88|0.28|1.83|0.23|0
1672947000000|2023-01-05 19:30:00|1.85|0.25|1.85|0.25|1.87|0.27|1.84|0.24|0
1672947300000|2023-01-05 19:35:00|1.86|0.26|1.91|0.31|1.94|0.34|1.85|0.25|0
1672947600000|2023-01-05 19:40:00|1.92|0.32|1.91|0.31|1.93|0.33|1.9|0.3|0
1672947900000|2023-01-05 19:45:00|1.92|0.32|1.94|0.34|1.97|0.37|1.91|0.31|0
1672948200000|2023-01-05 19:50:00|1.95|0.35|1.95|0.35|1.95|0.35|1.93|0.33|0
1672948500000|2023-01-05 19:55:00|1.94|0.34|1.89|0.29|1.96|0.36|1.89|0.29|0
1672948800000|2023-01-05 20:00:00|1.88|0.28|1.87|0.27|1.89|0.29|1.85|0.25|0
1672949100000|2023-01-05 20:05:00|1.86|0.26|1.85|0.25|1.87|0.27|1.85|0.25|0
1672949400000|2023-01-05 20:10:00|1.84|0.24|1.83|0.23|1.85|0.25|1.82|0.22|0
1672949700000|2023-01-05 20:15:00|1.84|0.24|1.82|0.22|1.85|0.25|1.81|0.21|0
1672950000000|2023-01-05 20:20:00|1.81|0.21|1.81|0.21|1.83|0.23|1.8|0.2|0
1672950300000|2023-01-05 20:25:00|1.8|0.2|1.79|0.19|1.8|0.2|1.78|0.18|0
1672950600000|2023-01-05 20:30:00|1.78|0.18|1.79|0.19|1.79|0.19|1.76|0.16|0
1672950900000|2023-01-05 20:35:00|1.78|0.18|1.81|0.21|1.82|0.22|1.78|0.18|0
1672951200000|2023-01-05 20:40:00|1.8|0.2|1.78|0.18|1.81|0.21|1.76|0.16|0
1672951500000|2023-01-05 20:45:00|1.79|0.19|1.77|0.17|1.81|0.21|1.76|0.16|0
1672951800000|2023-01-05 20:50:00|1.76|0.16|1.78|0.18|1.8|0.2|1.73|0.13|0
1672952100000|2023-01-05 20:55:00|1.79|0.19|1.82|0.22|1.83|0.23|1.79|0.19|0
1672952400000|2023-01-05 21:00:00|1.81|0.21|1.83|0.23|1.84|0.24|1.81|0.21|0
1672952700000|2023-01-05 21:05:00|1.82|0.22|1.82|0.22|1.83|0.23|1.81|0.21|0
1672953000000|2023-01-05 21:10:00|1.81|0.21|1.82|0.22|1.83|0.23|1.81|0.21|0
1672953300000|2023-01-05 21:15:00|2.03|0.03|2.03|0.03|2.03|0.03|2.02|0.02|0
1672953600000|2023-01-05 21:20:00|2.04|0.04|2.04|0.04|2.04|0.04|2.03|0.03|0
1672953900000|2023-01-05 21:25:00|2.05|0.05|2.04|0.04|2.05|0.05|2.04|0.04|0
1672954200000|2023-01-05 21:30:00|2.05|0.05|2.04|0.04|2.05|0.05|2.04|0.04|0
1672954500000|2023-01-05 21:35:00|2.05|0.05|2.04|0.04|2.05|0.05|2.04|0.04|0
1672954800000|2023-01-05 21:40:00|2.05|0.05|2.05|0.05|2.05|0.05|2.04|0.04|0
1672955100000|2023-01-05 21:45:00|2.04|0.04|2.04|0.04|2.04|0.04|2.03|0.03|0
1672955400000|2023-01-05 21:50:00|2.05|0.05|2.04|0.04|2.05|0.05|2.04|0.04|0
1672955700000|2023-01-05 21:55:00|2.05|0.05|2.04|0.04|2.05|0.05|2.04|0.04|0
1672956300000|2023-01-05 22:05:00|2.03|0.03|2.03|0.03|2.03|0.03|2.03|0.03|0
1672956600000|2023-01-05 22:10:00|2.04|0.04|2.04|0.04|2.04|0.04|2.04|0.04|0
1672956900000|2023-01-05 22:15:00|2.03|0.03|2.04|0.04|2.04|0.04|2.03|0.03|0
1672958700000|2023-01-05 22:45:00|2.05|0.05|2.04|0.04|2.05|0.05|2.04|0.04|0
1672959300000|2023-01-05 22:55:00|2.05|0.05|2.05|0.05|2.05|0.05|2.04|0.04|0
1672959600000|2023-01-05 23:00:00|2.06|0.06|2.05|0.05|2.06|0.06|2.04|0.04|0
1672959900000|2023-01-05 23:05:00|2.04|0.04|2.04|0.04|2.04|0.04|2.03|0.03|0
1672960200000|2023-01-05 23:10:00|2.05|0.05|2.05|0.05|2.06|0.06|2.05|0.05|0
1672960500000|2023-01-05 23:15:00|2.06|0.06|2.06|0.06|2.07|0.07|2.05|0.05|0
1672960800000|2023-01-05 23:20:00|2.05|0.05|2.05|0.05|2.06|0.06|2.05|0.05|0
1672961100000|2023-01-05 23:25:00|2.06|0.06|2.06|0.06|2.06|0.06|2.05|0.05|0
1672961400000|2023-01-05 23:30:00|2.05|0.05|2.06|0.06|2.06|0.06|2.05|0.05|0
1672961700000|2023-01-05 23:35:00|2.05|0.05|2.06|0.06|2.06|0.06|2.05|0.05|0
1672962000000|2023-01-05 23:40:00|2.07|0.07|2.06|0.06|2.07|0.07|2.06|0.06|0
1672962300000|2023-01-05 23:45:00|2.07|0.07|2.07|0.07|2.08|0.08|2.07|0.07|0
1672962600000|2023-01-05 23:50:00|2.08|0.08|2.07|0.07|2.08|0.08|2.06|0.06|0
1672962900000|2023-01-05 23:55:00|2.06|0.06|2.06|0.06|2.06|0.06|2.06|0.06|0
1672963200000|2023-01-06 00:00:00|2.07|0.07|2.07|0.07|2.08|0.08|2.06|0.06|0
1672963500000|2023-01-06 00:05:00|2.08|0.08|2.08|0.08|2.08|0.08|2.08|0.08|0
1672963800000|2023-01-06 00:10:00|2.09|0.09|2.07|0.07|2.09|0.09|2.06|0.06|0
1672964100000|2023-01-06 00:15:00|2.06|0.06|2.08|0.08|2.08|0.08|2.06|0.06|0
1672964700000|2023-01-06 00:25:00|2.07|0.07|2.08|0.08|2.08|0.08|2.07|0.07|0
1672965000000|2023-01-06 00:30:00|2.09|0.09|2.09|0.09|2.1|0.1|2.08|0.08|0
1672965300000|2023-01-06 00:35:00|2.08|0.08|2.08|0.08|2.09|0.09|2.08|0.08|0
1672965600000|2023-01-06 00:40:00|2.09|0.09|2.08|0.08|2.09|0.09|2.08|0.08|0
1672965900000|2023-01-06 00:45:00|2.09|0.09|2.08|0.08|2.09|0.09|2.08|0.08|0
1672966500000|2023-01-06 00:55:00|2.09|0.09|2.09|0.09|2.09|0.09|2.08|0.08|0
1672966800000|2023-01-06 01:00:00|2.1|0.1|2.1|0.1|2.1|0.1|2.09|0.09|0
1672967100000|2023-01-06 01:05:00|2.09|0.09|2.09|0.09|2.1|0.1|2.09|0.09|0
1672967400000|2023-01-06 01:10:00|2.1|0.1|2.1|0.1|2.11|0.11|2.09|0.09|0
1672967700000|2023-01-06 01:15:00|2.11|0.11|2.11|0.11|2.11|0.11|2.1|0.1|0
1672968000000|2023-01-06 01:20:00|2.1|0.1|2.11|0.11|2.11|0.11|2.1|0.1|0
1672968300000|2023-01-06 01:25:00|2.1|0.1|2.11|0.11|2.11|0.11|2.1|0.1|0
1672968600000|2023-01-06 01:30:00|2.12|0.12|2.13|0.13|2.13|0.13|2.12|0.12|0
1672968900000|2023-01-06 01:35:00|2.14|0.14|2.13|0.13|2.14|0.14|2.13|0.13|0
1672969200000|2023-01-06 01:40:00|2.14|0.14|2.15|0.15|2.15|0.15|2.14|0.14|0
1672969500000|2023-01-06 01:45:00|2.14|0.14|2.14|0.14|2.14|0.14|2.14|0.14|0
1672969800000|2023-01-06 01:50:00|2.15|0.15|2.13|0.13|2.15|0.15|2.13|0.13|0
1672970100000|2023-01-06 01:55:00|2.14|0.14|2.14|0.14|2.15|0.15|2.13|0.13|0
1672970400000|2023-01-06 02:00:00|2.15|0.15|2.16|0.16|2.16|0.16|2.15|0.15|0
1672970700000|2023-01-06 02:05:00|2.15|0.15|2.15|0.15|2.16|0.16|2.15|0.15|0
1672971000000|2023-01-06 02:10:00|2.14|0.14|2.14|0.14|2.15|0.15|2.14|0.14|0
1672971300000|2023-01-06 02:15:00|2.15|0.15|2.15|0.15|2.16|0.16|2.15|0.15|0
1672971600000|2023-01-06 02:20:00|2.14|0.14|2.15|0.15|2.15|0.15|2.14|0.14|0
1672971900000|2023-01-06 02:25:00|2.16|0.16|2.15|0.15|2.16|0.16|2.15|0.15|0
1672972200000|2023-01-06 02:30:00|2.16|0.16|2.15|0.15|2.16|0.16|2.15|0.15|0
1672972500000|2023-01-06 02:35:00|2.14|0.14|2.15|0.15|2.15|0.15|2.14|0.14|0
1672972800000|2023-01-06 02:40:00|2.14|0.14|2.14|0.14|2.14|0.14|2.14|0.14|0
1672973100000|2023-01-06 02:45:00|2.15|0.15|2.15|0.15|2.15|0.15|2.14|0.14|0
1672973400000|2023-01-06 02:50:00|2.14|0.14|2.14|0.14|2.14|0.14|2.14|0.14|0
1672973700000|2023-01-06 02:55:00|2.15|0.15|2.15|0.15|2.15|0.15|2.14|0.14|0
1672974000000|2023-01-06 03:00:00|2.14|0.14|2.17|0.17|2.17|0.17|2.14|0.14|0
1672974300000|2023-01-06 03:05:00|2.16|0.16|2.17|0.17|2.17|0.17|2.16|0.16|0
1672974600000|2023-01-06 03:10:00|2.16|0.16|2.16|0.16|2.17|0.17|2.16|0.16|0
1672974900000|2023-01-06 03:15:00|2.17|0.17|2.17|0.17|2.17|0.17|2.16|0.16|0
1672975200000|2023-01-06 03:20:00|2.16|0.16|2.16|0.16|2.17|0.17|2.16|0.16|0
1672975500000|2023-01-06 03:25:00|2.17|0.17|2.18|0.18|2.18|0.18|2.16|0.16|0
1672975800000|2023-01-06 03:30:00|2.19|0.19|2.17|0.17|2.19|0.19|2.17|0.17|0
1672976100000|2023-01-06 03:35:00|2.16|0.16|2.16|0.16|2.17|0.17|2.16|0.16|0
1672976400000|2023-01-06 03:40:00|2.17|0.17|2.16|0.16|2.17|0.17|2.16|0.16|0
1672976700000|2023-01-06 03:45:00|2.17|0.17|2.16|0.16|2.17|0.17|2.16|0.16|0
1672977000000|2023-01-06 03:50:00|2.17|0.17|2.17|0.17|2.17|0.17|2.16|0.16|0
1672977300000|2023-01-06 03:55:00|2.18|0.18|2.16|0.16|2.18|0.18|2.16|0.16|0
1672977600000|2023-01-06 04:00:00|2.17|0.17|2.17|0.17|2.17|0.17|2.17|0.17|0
1672977900000|2023-01-06 04:05:00|2.16|0.16|2.16|0.16|2.17|0.17|2.16|0.16|0
1672978500000|2023-01-06 04:15:00|2.15|0.15|2.15|0.15|2.16|0.16|2.15|0.15|0
1672978800000|2023-01-06 04:20:00|2.16|0.16|2.16|0.16|2.16|0.16|2.16|0.16|0
1672979400000|2023-01-06 04:30:00|2.17|0.17|2.17|0.17|2.17|0.17|2.16|0.16|0
1672979700000|2023-01-06 04:35:00|2.16|0.16|2.16|0.16|2.17|0.17|2.16|0.16|0
1672980000000|2023-01-06 04:40:00|2.17|0.17|2.17|0.17|2.17|0.17|2.16|0.16|0
1672980300000|2023-01-06 04:45:00|2.16|0.16|2.17|0.17|2.17|0.17|2.16|0.16|0
1672980600000|2023-01-06 04:50:00|2.16|0.16|2.17|0.17|2.17|0.17|2.16|0.16|0
1672980900000|2023-01-06 04:55:00|2.16|0.16|2.17|0.17|2.18|0.18|2.16|0.16|0
1672981200000|2023-01-06 05:00:00|2.16|0.16|2.16|0.16|2.17|0.17|2.16|0.16|0
1672981500000|2023-01-06 05:05:00|2.15|0.15|2.16|0.16|2.16|0.16|2.15|0.15|0
1672981800000|2023-01-06 05:10:00|2.15|0.15|2.15|0.15|2.16|0.16|2.15|0.15|0
1672982100000|2023-01-06 05:15:00|2.14|0.14|2.14|0.14|2.14|0.14|2.14|0.14|0
1672982400000|2023-01-06 05:20:00|2.15|0.15|2.14|0.14|2.15|0.15|2.14|0.14|0
1672982700000|2023-01-06 05:25:00|2.13|0.13|2.12|0.12|2.14|0.14|2.12|0.12|0
1672983000000|2023-01-06 05:30:00|2.11|0.11|2.12|0.12|2.12|0.12|2.11|0.11|0
1672983300000|2023-01-06 05:35:00|2.11|0.11|2.12|0.12|2.12|0.12|2.11|0.11|0
1672983600000|2023-01-06 05:40:00|2.13|0.13|2.12|0.12|2.13|0.13|2.11|0.11|0
1672983900000|2023-01-06 05:45:00|2.11|0.11|2.11|0.11|2.12|0.12|2.11|0.11|0
1672984500000|2023-01-06 05:55:00|2.12|0.12|2.12|0.12|2.12|0.12|2.11|0.11|0
1672984800000|2023-01-06 06:00:00|2.13|0.13|2.12|0.12|2.13|0.13|2.12|0.12|0
1672985100000|2023-01-06 06:05:00|2.11|0.11|2.12|0.12|2.12|0.12|2.11|0.11|0
1672985400000|2023-01-06 06:10:00|2.13|0.13|2.13|0.13|2.13|0.13|2.12|0.12|0
1672985700000|2023-01-06 06:15:00|2.12|0.12|2.12|0.12|2.13|0.13|2.12|0.12|0
1672986000000|2023-01-06 06:20:00|2.13|0.13|2.11|0.11|2.13|0.13|2.11|0.11|0
1672986300000|2023-01-06 06:25:00|2.12|0.12|2.1|0.1|2.12|0.12|2.1|0.1|0
1672986600000|2023-01-06 06:30:00|2.11|0.11|2.11|0.11|2.11|0.11|2.1|0.1|0
1672986900000|2023-01-06 06:35:00|2.1|0.1|2.11|0.11|2.11|0.11|2.1|0.1|0
1672987200000|2023-01-06 06:40:00|2.12|0.12|2.12|0.12|2.12|0.12|2.11|0.11|0
1672988100000|2023-01-06 06:55:00|2.11|0.11|2.11|0.11|2.12|0.12|2.11|0.11|0
1672988400000|2023-01-06 07:00:00|2.12|0.12|2.14|0.14|2.14|0.14|2.11|0.11|0
1672988700000|2023-01-06 07:05:00|2.13|0.13|2.13|0.13|2.15|0.15|2.13|0.13|0
1672989000000|2023-01-06 07:10:00|2.14|0.14|2.13|0.13|2.14|0.14|2.13|0.13|0
1672989300000|2023-01-06 07:15:00|2.12|0.12|2.11|0.11|2.12|0.12|2.11|0.11|0
1672989600000|2023-01-06 07:20:00|2.1|0.1|2.08|0.08|2.11|0.11|2.08|0.08|0
1672989900000|2023-01-06 07:25:00|2.07|0.07|2.07|0.07|2.08|0.08|2.07|0.07|0
1672990200000|2023-01-06 07:30:00|2.08|0.08|2.08|0.08|2.08|0.08|2.07|0.07|0
1672990500000|2023-01-06 07:35:00|2.07|0.07|2.07|0.07|2.07|0.07|2.07|0.07|0
1672990800000|2023-01-06 07:40:00|2.06|0.06|2.05|0.05|2.07|0.07|2.05|0.05|0
1672991100000|2023-01-06 07:45:00|2.06|0.06|2.05|0.05|2.06|0.06|2.05|0.05|0
1672991400000|2023-01-06 07:50:00|2.06|0.06|2.05|0.05|2.06|0.06|2.05|0.05|0
1672991700000|2023-01-06 07:55:00|2.04|0.04|2.04|0.04|2.05|0.05|2.03|0.03|0
1672992000000|2023-01-06 08:00:00|2.05|0.05|2.05|0.05|2.07|0.07|2.04|0.04|0
1672992300000|2023-01-06 08:05:00|1.84|0.24|1.83|0.23|1.85|0.25|1.82|0.22|0
1672992600000|2023-01-06 08:10:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1672992900000|2023-01-06 08:15:00|1.84|0.24|1.87|0.27|1.87|0.27|1.82|0.22|0
1672993200000|2023-01-06 08:20:00|1.86|0.26|1.85|0.25|1.87|0.27|1.84|0.24|0
1672993500000|2023-01-06 08:25:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1672993800000|2023-01-06 08:30:00|1.86|0.26|1.85|0.25|1.87|0.27|1.84|0.24|0
1672994100000|2023-01-06 08:35:00|1.86|0.26|1.87|0.27|1.87|0.27|1.85|0.25|0
1672994400000|2023-01-06 08:40:00|1.86|0.26|1.85|0.25|1.86|0.26|1.84|0.24|0
1672994700000|2023-01-06 08:45:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1672995000000|2023-01-06 08:50:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1672995300000|2023-01-06 08:55:00|1.85|0.25|1.86|0.26|1.87|0.27|1.85|0.25|0
1672995600000|2023-01-06 09:00:00|1.85|0.25|1.84|0.24|1.86|0.26|1.84|0.24|0
1672995900000|2023-01-06 09:05:00|1.85|0.25|1.83|0.23|1.85|0.25|1.82|0.22|0
1672996200000|2023-01-06 09:10:00|1.82|0.22|1.8|0.2|1.83|0.23|1.8|0.2|0
1672996500000|2023-01-06 09:15:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1672996800000|2023-01-06 09:20:00|1.81|0.21|1.8|0.2|1.82|0.22|1.78|0.18|0
1672997100000|2023-01-06 09:25:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1672997400000|2023-01-06 09:30:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1672997700000|2023-01-06 09:35:00|1.78|0.18|1.79|0.19|1.79|0.19|1.77|0.17|0
1672998000000|2023-01-06 09:40:00|1.78|0.18|1.8|0.2|1.81|0.21|1.78|0.18|0
1672998300000|2023-01-06 09:45:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1672998600000|2023-01-06 09:50:00|1.8|0.2|1.82|0.22|1.82|0.22|1.8|0.2|0
1672998900000|2023-01-06 09:55:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1672999200000|2023-01-06 10:00:00|1.81|0.21|1.81|0.21|1.81|0.21|1.79|0.19|0
1672999500000|2023-01-06 10:05:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1672999800000|2023-01-06 10:10:00|1.82|0.22|1.83|0.23|1.83|0.23|1.81|0.21|0
1673000100000|2023-01-06 10:15:00|1.84|0.24|1.84|0.24|1.85|0.25|1.83|0.23|0
1673000400000|2023-01-06 10:20:00|1.85|0.25|1.83|0.23|1.85|0.25|1.83|0.23|0
1673000700000|2023-01-06 10:25:00|1.84|0.24|1.82|0.22|1.84|0.24|1.82|0.22|0
1673001000000|2023-01-06 10:30:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1673001300000|2023-01-06 10:35:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1673001600000|2023-01-06 10:40:00|1.84|0.24|1.84|0.24|1.85|0.25|1.83|0.23|0
1673001900000|2023-01-06 10:45:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1673002200000|2023-01-06 10:50:00|1.85|0.25|1.83|0.23|1.85|0.25|1.82|0.22|0
1673002500000|2023-01-06 10:55:00|1.82|0.22|1.8|0.2|1.83|0.23|1.8|0.2|0
1673002800000|2023-01-06 11:00:00|1.81|0.21|1.82|0.22|1.82|0.22|1.8|0.2|0
1673003100000|2023-01-06 11:05:00|1.83|0.23|1.83|0.23|1.84|0.24|1.82|0.22|0
1673003400000|2023-01-06 11:10:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1673003700000|2023-01-06 11:15:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1673004000000|2023-01-06 11:20:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1673004300000|2023-01-06 11:25:00|1.86|0.26|1.84|0.24|1.86|0.26|1.83|0.23|0
1673004600000|2023-01-06 11:30:00|1.85|0.25|1.83|0.23|1.85|0.25|1.83|0.23|0
1673004900000|2023-01-06 11:35:00|1.82|0.22|1.81|0.21|1.83|0.23|1.8|0.2|0
1673005200000|2023-01-06 11:40:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1673005500000|2023-01-06 11:45:00|1.82|0.22|1.82|0.22|1.82|0.22|1.8|0.2|0
1673005800000|2023-01-06 11:50:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1673006100000|2023-01-06 11:55:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1673006400000|2023-01-06 12:00:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1673006700000|2023-01-06 12:05:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1673007000000|2023-01-06 12:10:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1673007300000|2023-01-06 12:15:00|1.81|0.21|1.81|0.21|1.81|0.21|1.79|0.19|0
1673007600000|2023-01-06 12:20:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1673007900000|2023-01-06 12:25:00|1.83|0.23|1.81|0.21|1.83|0.23|1.81|0.21|0
1673008200000|2023-01-06 12:30:00|1.82|0.22|1.82|0.22|1.83|0.23|1.81|0.21|0
1673008500000|2023-01-06 12:35:00|1.81|0.21|1.8|0.2|1.82|0.22|1.8|0.2|0
1673008800000|2023-01-06 12:40:00|1.81|0.21|1.8|0.2|1.86|0.26|1.76|0.16|0
1673009100000|2023-01-06 12:45:00|1.81|0.21|1.81|0.21|1.82|0.22|1.8|0.2|0
1673009400000|2023-01-06 12:50:00|1.82|0.22|1.84|0.24|1.84|0.24|1.81|0.21|0
1673009700000|2023-01-06 12:55:00|1.83|0.23|1.81|0.21|1.84|0.24|1.81|0.21|0
1673010000000|2023-01-06 13:00:00|1.8|0.2|1.79|0.19|1.81|0.21|1.79|0.19|0
1673010300000|2023-01-06 13:05:00|1.8|0.2|1.81|0.21|1.81|0.21|1.79|0.19|0
1673010600000|2023-01-06 13:10:00|1.82|0.22|1.81|0.21|1.82|0.22|1.8|0.2|0
1673010900000|2023-01-06 13:15:00|1.8|0.2|1.75|0.15|1.81|0.21|1.75|0.15|0
1673011200000|2023-01-06 13:20:00|1.76|0.16|1.78|0.18|1.78|0.18|1.75|0.15|0
1673011500000|2023-01-06 13:25:00|1.77|0.17|1.78|0.18|1.81|0.21|1.77|0.17|0
1673011800000|2023-01-06 13:30:00|1.95|0.35|1.81|0.21|2.14|0.54|1.77|0.17|0
1673012100000|2023-01-06 13:35:00|1.82|0.22|1.81|0.21|1.85|0.25|1.77|0.17|0
1673012400000|2023-01-06 13:40:00|1.82|0.22|1.91|0.31|1.93|0.33|1.81|0.21|0
1673012700000|2023-01-06 13:45:00|1.92|0.32|1.98|0.38|2.01|0.41|1.92|0.32|0
1673013000000|2023-01-06 13:50:00|1.99|0.39|1.95|0.35|2|0.4|1.89|0.29|0
1673013300000|2023-01-06 13:55:00|1.96|0.36|1.98|0.38|1.99|0.39|1.91|0.31|0
1673013600000|2023-01-06 14:00:00|1.97|0.37|1.95|0.35|1.99|0.39|1.92|0.32|0
1673013900000|2023-01-06 14:05:00|1.96|0.36|1.91|0.31|1.96|0.36|1.87|0.27|0
1673014200000|2023-01-06 14:10:00|1.88|0.28|1.9|0.3|1.9|0.3|1.86|0.26|0
1673014500000|2023-01-06 14:15:00|1.89|0.29|1.86|0.26|1.91|0.31|1.86|0.26|0
1673014800000|2023-01-06 14:20:00|1.85|0.25|1.86|0.26|1.86|0.26|1.84|0.24|0
1673015100000|2023-01-06 14:25:00|1.85|0.25|1.87|0.27|1.89|0.29|1.85|0.25|0
1673015400000|2023-01-06 14:30:00|1.88|0.28|1.95|0.35|1.95|0.35|1.81|0.21|0
1673015700000|2023-01-06 14:35:00|1.96|0.36|1.76|0.16|1.99|0.39|1.75|0.15|0
1673016000000|2023-01-06 14:40:00|1.77|0.17|1.68|0.08|1.78|0.18|1.67|0.07|0
1673016300000|2023-01-06 14:45:00|1.67|0.07|1.69|0.09|1.7|0.1|1.63|0.03|0
1673016600000|2023-01-06 14:50:00|1.68|0.08|1.76|0.16|1.76|0.16|1.68|0.08|0
1673016900000|2023-01-06 14:55:00|1.77|0.17|1.74|0.14|1.8|0.2|1.73|0.13|0
1673017200000|2023-01-06 15:00:00|1.82|0.22|1.81|0.21|1.91|0.31|1.78|0.18|0
1673017500000|2023-01-06 15:05:00|1.8|0.2|1.91|0.31|1.95|0.35|1.8|0.2|0
1673017800000|2023-01-06 15:10:00|1.92|0.32|1.84|0.24|1.95|0.35|1.81|0.21|0
1673018100000|2023-01-06 15:15:00|1.85|0.25|1.92|0.32|1.95|0.35|1.85|0.25|0
1673018400000|2023-01-06 15:20:00|1.93|0.33|1.91|0.31|1.94|0.34|1.87|0.27|0
1673018700000|2023-01-06 15:25:00|1.9|0.3|1.86|0.26|1.9|0.3|1.84|0.24|0
1673019000000|2023-01-06 15:30:00|1.87|0.27|1.93|0.33|1.93|0.33|1.86|0.26|0
1673019300000|2023-01-06 15:35:00|1.92|0.32|2.01|0.41|2.02|0.42|1.92|0.32|0
1673019600000|2023-01-06 15:40:00|2.02|0.42|1.98|0.38|2.05|0.45|1.98|0.38|0
1673019900000|2023-01-06 15:45:00|1.99|0.39|2.07|0.47|2.07|0.47|1.98|0.38|0
1673020200000|2023-01-06 15:50:00|2.08|0.48|2.07|0.47|2.08|0.48|2.05|0.45|0
1673020500000|2023-01-06 15:55:00|2.06|0.46|2.07|0.47|2.1|0.5|2.04|0.44|0
1673020800000|2023-01-06 16:00:00|2.08|0.48|2.11|0.51|2.13|0.53|2.07|0.47|0
1673021100000|2023-01-06 16:05:00|2.12|0.52|2.17|0.57|2.17|0.57|2.11|0.51|0
1673021400000|2023-01-06 16:10:00|2.16|0.56|2.11|0.51|2.18|0.58|2.11|0.51|0
1673021700000|2023-01-06 16:15:00|2.12|0.52|2.12|0.52|2.14|0.54|2.1|0.5|0
1673022000000|2023-01-06 16:20:00|2.11|0.51|2.17|0.57|2.17|0.57|2.11|0.51|0
1673022300000|2023-01-06 16:25:00|2.16|0.56|2.12|0.52|2.17|0.57|2.1|0.5|0
1673022600000|2023-01-06 16:30:00|2.13|0.53|2.15|0.55|2.15|0.55|2.09|0.49|0
1673022900000|2023-01-06 16:35:00|2.16|0.56|2.17|0.57|2.17|0.57|2.13|0.53|0
1673023200000|2023-01-06 16:40:00|2.16|0.56|2.14|0.54|2.17|0.57|2.12|0.52|0
1673023500000|2023-01-06 16:45:00|2.15|0.55|2.18|0.58|2.19|0.59|2.13|0.53|0
1673023800000|2023-01-06 16:50:00|2.17|0.57|2.24|0.64|2.26|0.66|2.17|0.57|0
1673024100000|2023-01-06 16:55:00|2.23|0.63|2.21|0.61|2.26|0.66|2.21|0.61|0
1673024400000|2023-01-06 17:00:00|2.22|0.62|2.23|0.63|2.24|0.64|2.21|0.61|0
1673024700000|2023-01-06 17:05:00|2.22|0.62|2.22|0.62|2.24|0.64|2.21|0.61|0
1673025000000|2023-01-06 17:10:00|2.23|0.63|2.19|0.59|2.24|0.64|2.18|0.58|0
1673025300000|2023-01-06 17:15:00|2.18|0.58|2.2|0.6|2.21|0.61|2.16|0.56|0
1673025600000|2023-01-06 17:20:00|2.21|0.61|2.13|0.53|2.21|0.61|2.13|0.53|0
1673025900000|2023-01-06 17:25:00|2.14|0.54|2.14|0.54|2.16|0.56|2.13|0.53|0
1673026200000|2023-01-06 17:30:00|2.15|0.55|2.13|0.53|2.17|0.57|2.13|0.53|0
1673026500000|2023-01-06 17:35:00|2.14|0.54|2.15|0.55|2.15|0.55|2.11|0.51|0
1673026800000|2023-01-06 17:40:00|2.14|0.54|2.02|0.42|2.14|0.54|2.01|0.41|0
1673027100000|2023-01-06 17:45:00|2.03|0.43|2.04|0.44|2.05|0.45|2.03|0.43|0
1673027400000|2023-01-06 17:50:00|2.05|0.45|2.02|0.42|2.05|0.45|2.01|0.41|0
1673027700000|2023-01-06 17:55:00|2.01|0.41|2.03|0.43|2.03|0.43|1.99|0.39|0
1673028000000|2023-01-06 18:00:00|2.02|0.42|2.02|0.42|2.04|0.44|2|0.4|0
1673028300000|2023-01-06 18:05:00|2.03|0.43|2.04|0.44|2.06|0.46|2.02|0.42|0
1673028600000|2023-01-06 18:10:00|2.05|0.45|2.06|0.46|2.07|0.47|2.03|0.43|0
1673028900000|2023-01-06 18:15:00|2.07|0.47|2.05|0.45|2.07|0.47|2.04|0.44|0
1673029200000|2023-01-06 18:20:00|2.06|0.46|2.06|0.46|2.07|0.47|2.04|0.44|0
1673029500000|2023-01-06 18:25:00|2.07|0.47|2.09|0.49|2.1|0.5|2.06|0.46|0
1673029800000|2023-01-06 18:30:00|2.1|0.5|2.13|0.53|2.13|0.53|2.09|0.49|0
1673030100000|2023-01-06 18:35:00|2.12|0.52|2.11|0.51|2.14|0.54|2.1|0.5|0
1673030400000|2023-01-06 18:40:00|2.12|0.52|2.1|0.5|2.14|0.54|2.1|0.5|0
1673030700000|2023-01-06 18:45:00|2.11|0.51|2.11|0.51|2.12|0.52|2.09|0.49|0
1673031000000|2023-01-06 18:50:00|2.1|0.5|2.1|0.5|2.11|0.51|2.09|0.49|0
1673031300000|2023-01-06 18:55:00|2.11|0.51|2.13|0.53|2.14|0.54|2.1|0.5|0
1673031600000|2023-01-06 19:00:00|2.14|0.54|2.16|0.56|2.17|0.57|2.13|0.53|0
1673031900000|2023-01-06 19:05:00|2.15|0.55|2.17|0.57|2.17|0.57|2.14|0.54|0
1673032200000|2023-01-06 19:10:00|2.18|0.58|2.21|0.61|2.23|0.63|2.16|0.56|0
1673032500000|2023-01-06 19:15:00|2.22|0.62|2.24|0.64|2.24|0.64|2.21|0.61|0
1673032800000|2023-01-06 19:20:00|2.25|0.65|2.27|0.67|2.28|0.68|2.25|0.65|0
1673033100000|2023-01-06 19:25:00|2.28|0.68|2.23|0.63|2.31|0.71|2.23|0.63|0
1673033400000|2023-01-06 19:30:00|2.24|0.64|2.25|0.65|2.27|0.67|2.23|0.63|0
1673033700000|2023-01-06 19:35:00|2.24|0.64|2.29|0.69|2.3|0.7|2.24|0.64|0
1673034000000|2023-01-06 19:40:00|2.28|0.68|2.3|0.7|2.3|0.7|2.26|0.66|0
1673034300000|2023-01-06 19:45:00|2.29|0.69|2.29|0.69|2.29|0.69|2.25|0.65|0
1673034600000|2023-01-06 19:50:00|2.28|0.68|2.34|0.74|2.34|0.74|2.28|0.68|0
1673034900000|2023-01-06 19:55:00|2.33|0.73|2.32|0.72|2.35|0.75|2.32|0.72|0
1673035200000|2023-01-06 20:00:00|2.33|0.73|2.38|0.78|2.4|0.8|2.32|0.72|0
1673035500000|2023-01-06 20:05:00|2.37|0.77|2.39|0.79|2.39|0.79|2.36|0.76|0
1673035800000|2023-01-06 20:10:00|2.4|0.8|2.38|0.78|2.4|0.8|2.35|0.75|0
1673036100000|2023-01-06 20:15:00|2.39|0.79|2.35|0.75|2.4|0.8|2.33|0.73|0
1673036400000|2023-01-06 20:20:00|2.34|0.74|2.33|0.73|2.34|0.74|2.29|0.69|0
1673036700000|2023-01-06 20:25:00|2.32|0.72|2.3|0.7|2.33|0.73|2.29|0.69|0
1673037000000|2023-01-06 20:30:00|2.31|0.71|2.34|0.74|2.37|0.77|2.31|0.71|0
1673037300000|2023-01-06 20:35:00|2.35|0.75|2.34|0.74|2.35|0.75|2.31|0.71|0
1673037600000|2023-01-06 20:40:00|2.35|0.75|2.36|0.76|2.37|0.77|2.34|0.74|0
1673037900000|2023-01-06 20:45:00|2.35|0.75|2.32|0.72|2.38|0.78|2.32|0.72|0
1673038200000|2023-01-06 20:50:00|2.31|0.71|2.2|0.6|2.31|0.71|2.18|0.58|0
1673038500000|2023-01-06 20:55:00|2.22|0.62|2.19|0.59|2.23|0.63|2.17|0.57|0
1673038800000|2023-01-06 21:00:00|2.18|0.58|2.15|0.55|2.21|0.61|2.15|0.55|0
1673039100000|2023-01-06 21:05:00|2.16|0.56|2.17|0.57|2.18|0.58|2.15|0.55|0
1673039400000|2023-01-06 21:10:00|2.16|0.56|2.16|0.56|2.18|0.58|2.16|0.56|0
1673227500000|2023-01-09 01:25:00|2.4|0.4|2.4|0.4|2.4|0.4|2.39|0.39|0
1673227800000|2023-01-09 01:30:00|2.39|0.39|2.38|0.38|2.41|0.41|2.38|0.38|0
1673228100000|2023-01-09 01:35:00|2.39|0.39|2.38|0.38|2.4|0.4|2.38|0.38|0
1673228400000|2023-01-09 01:40:00|2.39|0.39|2.39|0.39|2.4|0.4|2.38|0.38|0
1673228700000|2023-01-09 01:45:00|2.4|0.4|2.4|0.4|2.4|0.4|2.38|0.38|0
1673229000000|2023-01-09 01:50:00|2.41|0.41|2.39|0.39|2.41|0.41|2.39|0.39|0
1673229300000|2023-01-09 01:55:00|2.38|0.38|2.38|0.38|2.39|0.39|2.38|0.38|0
1673229600000|2023-01-09 02:00:00|2.39|0.39|2.38|0.38|2.39|0.39|2.38|0.38|0
1673229900000|2023-01-09 02:05:00|2.39|0.39|2.39|0.39|2.4|0.4|2.38|0.38|0
1673230200000|2023-01-09 02:10:00|2.4|0.4|2.4|0.4|2.4|0.4|2.39|0.39|0
1673230500000|2023-01-09 02:15:00|2.41|0.41|2.4|0.4|2.41|0.41|2.4|0.4|0
1673230800000|2023-01-09 02:20:00|2.39|0.39|2.4|0.4|2.41|0.41|2.39|0.39|0
1673231400000|2023-01-09 02:30:00|2.39|0.39|2.41|0.41|2.41|0.41|2.39|0.39|0
1673231700000|2023-01-09 02:35:00|2.4|0.4|2.37|0.37|2.42|0.42|2.37|0.37|0
1673232300000|2023-01-09 02:45:00|2.36|0.36|2.37|0.37|2.38|0.38|2.36|0.36|0
1673232600000|2023-01-09 02:50:00|2.38|0.38|2.38|0.38|2.38|0.38|2.37|0.37|0
1673232900000|2023-01-09 02:55:00|2.37|0.37|2.38|0.38|2.38|0.38|2.37|0.37|0
1673233200000|2023-01-09 03:00:00|2.37|0.37|2.38|0.38|2.38|0.38|2.37|0.37|0
1673233500000|2023-01-09 03:05:00|2.37|0.37|2.36|0.36|2.37|0.37|2.36|0.36|0
1673233800000|2023-01-09 03:10:00|2.37|0.37|2.37|0.37|2.37|0.37|2.36|0.36|0
1673234100000|2023-01-09 03:15:00|2.36|0.36|2.37|0.37|2.37|0.37|2.36|0.36|0
1673234400000|2023-01-09 03:20:00|2.36|0.36|2.37|0.37|2.37|0.37|2.36|0.36|0
1673235000000|2023-01-09 03:30:00|2.36|0.36|2.37|0.37|2.37|0.37|2.36|0.36|0
1673235300000|2023-01-09 03:35:00|2.36|0.36|2.37|0.37|2.37|0.37|2.36|0.36|0
1673235900000|2023-01-09 03:45:00|2.38|0.38|2.37|0.37|2.38|0.38|2.37|0.37|0
1673236200000|2023-01-09 03:50:00|2.38|0.38|2.38|0.38|2.38|0.38|2.37|0.37|0
1673236500000|2023-01-09 03:55:00|2.37|0.37|2.37|0.37|2.37|0.37|2.37|0.37|0
1673237400000|2023-01-09 04:10:00|2.38|0.38|2.38|0.38|2.38|0.38|2.37|0.37|0
1673237700000|2023-01-09 04:15:00|2.37|0.37|2.37|0.37|2.38|0.38|2.37|0.37|0
1673238000000|2023-01-09 04:20:00|2.38|0.38|2.38|0.38|2.38|0.38|2.37|0.37|0
1673238300000|2023-01-09 04:25:00|2.39|0.39|2.4|0.4|2.4|0.4|2.39|0.39|0
1673238600000|2023-01-09 04:30:00|2.39|0.39|2.41|0.41|2.41|0.41|2.39|0.39|0
1673238900000|2023-01-09 04:35:00|2.4|0.4|2.41|0.41|2.41|0.41|2.4|0.4|0
1673239200000|2023-01-09 04:40:00|2.4|0.4|2.43|0.43|2.44|0.44|2.4|0.4|0
1673239500000|2023-01-09 04:45:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1673239800000|2023-01-09 04:50:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1673240100000|2023-01-09 04:55:00|2.42|0.42|2.43|0.43|2.43|0.43|2.42|0.42|0
1673240400000|2023-01-09 05:00:00|2.42|0.42|2.43|0.43|2.43|0.43|2.42|0.42|0
1673240700000|2023-01-09 05:05:00|2.42|0.42|2.42|0.42|2.43|0.43|2.42|0.42|0
1673241000000|2023-01-09 05:10:00|2.43|0.43|2.41|0.41|2.43|0.43|2.41|0.41|0
1673241300000|2023-01-09 05:15:00|2.42|0.42|2.41|0.41|2.42|0.42|2.4|0.4|0
1673241600000|2023-01-09 05:20:00|2.4|0.4|2.42|0.42|2.42|0.42|2.4|0.4|0
1673241900000|2023-01-09 05:25:00|2.43|0.43|2.42|0.42|2.43|0.43|2.42|0.42|0
1673242200000|2023-01-09 05:30:00|2.43|0.43|2.42|0.42|2.43|0.43|2.41|0.41|0
1673242500000|2023-01-09 05:35:00|2.43|0.43|2.41|0.41|2.43|0.43|2.41|0.41|0
1673242800000|2023-01-09 05:40:00|2.4|0.4|2.42|0.42|2.42|0.42|2.4|0.4|0
1673243100000|2023-01-09 05:45:00|2.41|0.41|2.41|0.41|2.41|0.41|2.41|0.41|0
1673243400000|2023-01-09 05:50:00|2.42|0.42|2.42|0.42|2.42|0.42|2.41|0.41|0
1673243700000|2023-01-09 05:55:00|2.41|0.41|2.41|0.41|2.41|0.41|2.41|0.41|0
1673244000000|2023-01-09 06:00:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1673244300000|2023-01-09 06:05:00|2.4|0.4|2.41|0.41|2.41|0.41|2.4|0.4|0
1673244600000|2023-01-09 06:10:00|2.4|0.4|2.4|0.4|2.41|0.41|2.39|0.39|0
1673244900000|2023-01-09 06:15:00|2.39|0.39|2.42|0.42|2.42|0.42|2.39|0.39|0
1673245200000|2023-01-09 06:20:00|2.41|0.41|2.41|0.41|2.41|0.41|2.41|0.41|0
1673245500000|2023-01-09 06:25:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1673245800000|2023-01-09 06:30:00|2.4|0.4|2.39|0.39|2.4|0.4|2.39|0.39|0
1673246100000|2023-01-09 06:35:00|2.4|0.4|2.4|0.4|2.4|0.4|2.39|0.39|0
1673246400000|2023-01-09 06:40:00|2.41|0.41|2.4|0.4|2.41|0.41|2.4|0.4|0
1673247000000|2023-01-09 06:50:00|2.39|0.39|2.4|0.4|2.4|0.4|2.39|0.39|0
1673247300000|2023-01-09 06:55:00|2.39|0.39|2.4|0.4|2.41|0.41|2.39|0.39|0
1673247600000|2023-01-09 07:00:00|2.39|0.39|2.37|0.37|2.4|0.4|2.37|0.37|0
1673247900000|2023-01-09 07:05:00|2.36|0.36|2.38|0.38|2.38|0.38|2.36|0.36|0
1673248200000|2023-01-09 07:10:00|2.37|0.37|2.54|0.54|2.54|0.54|2.35|0.35|0
1673248500000|2023-01-09 07:15:00|2.55|0.55|2.55|0.55|2.55|0.55|2.54|0.54|0
1673248800000|2023-01-09 07:20:00|2.56|0.56|2.54|0.54|2.57|0.57|2.53|0.53|0
1673249100000|2023-01-09 07:25:00|2.53|0.53|2.52|0.52|2.55|0.55|2.52|0.52|0
1673249400000|2023-01-09 07:30:00|2.51|0.51|2.51|0.51|2.53|0.53|2.5|0.5|0
1673249700000|2023-01-09 07:35:00|2.5|0.5|2.48|0.48|2.51|0.51|2.48|0.48|0
1673250000000|2023-01-09 07:40:00|2.47|0.47|2.49|0.49|2.49|0.49|2.47|0.47|0
1673250300000|2023-01-09 07:45:00|2.48|0.48|2.47|0.47|2.49|0.49|2.46|0.46|0
1673250600000|2023-01-09 07:50:00|2.48|0.48|2.47|0.47|2.48|0.48|2.46|0.46|0
1673250900000|2023-01-09 07:55:00|2.46|0.46|2.47|0.47|2.48|0.48|2.45|0.45|0
1673251200000|2023-01-09 08:00:00|2.46|0.46|2.47|0.47|2.48|0.48|2.44|0.44|0
1673251500000|2023-01-09 08:05:00|2.27|0.67|2.27|0.67|2.28|0.68|2.25|0.65|0
1673251800000|2023-01-09 08:10:00|2.28|0.68|2.27|0.67|2.3|0.7|2.26|0.66|0
1673252100000|2023-01-09 08:15:00|2.28|0.68|2.28|0.68|2.3|0.7|2.26|0.66|0
1673252400000|2023-01-09 08:20:00|2.29|0.69|2.3|0.7|2.3|0.7|2.28|0.68|0
1673252700000|2023-01-09 08:25:00|2.29|0.69|2.3|0.7|2.31|0.71|2.28|0.68|0
1673253000000|2023-01-09 08:30:00|2.31|0.71|2.27|0.67|2.31|0.71|2.26|0.66|0
1673253300000|2023-01-09 08:35:00|2.26|0.66|2.26|0.66|2.28|0.68|2.25|0.65|0
1673253600000|2023-01-09 08:40:00|2.27|0.67|2.29|0.69|2.29|0.69|2.24|0.64|0
1673253900000|2023-01-09 08:45:00|2.3|0.7|2.29|0.69|2.3|0.7|2.27|0.67|0
1673254200000|2023-01-09 08:50:00|2.28|0.68|2.28|0.68|2.29|0.69|2.27|0.67|0
1673254500000|2023-01-09 08:55:00|2.29|0.69|2.27|0.67|2.29|0.69|2.27|0.67|0
1673254800000|2023-01-09 09:00:00|2.28|0.68|2.32|0.72|2.32|0.72|2.28|0.68|0
1673255100000|2023-01-09 09:05:00|2.31|0.71|2.3|0.7|2.33|0.73|2.3|0.7|0
1673255400000|2023-01-09 09:10:00|2.31|0.71|2.33|0.73|2.34|0.74|2.3|0.7|0
1673255700000|2023-01-09 09:15:00|2.34|0.74|2.35|0.75|2.36|0.76|2.32|0.72|0
1673256000000|2023-01-09 09:20:00|2.36|0.76|2.38|0.78|2.38|0.78|2.35|0.75|0
1673256300000|2023-01-09 09:25:00|2.37|0.77|2.37|0.77|2.4|0.8|2.36|0.76|0
1673256600000|2023-01-09 09:30:00|2.38|0.78|2.38|0.78|2.39|0.79|2.36|0.76|0
1673256900000|2023-01-09 09:35:00|2.39|0.79|2.39|0.79|2.4|0.8|2.37|0.77|0
1673257200000|2023-01-09 09:40:00|2.38|0.78|2.42|0.82|2.42|0.82|2.38|0.78|0
1673257500000|2023-01-09 09:45:00|2.43|0.83|2.42|0.82|2.43|0.83|2.4|0.8|0
1673257800000|2023-01-09 09:50:00|2.41|0.81|2.39|0.79|2.42|0.82|2.38|0.78|0
1673258100000|2023-01-09 09:55:00|2.38|0.78|2.38|0.78|2.39|0.79|2.37|0.77|0
1673258400000|2023-01-09 10:00:00|2.37|0.77|2.37|0.77|2.39|0.79|2.37|0.77|0
1673258700000|2023-01-09 10:05:00|2.38|0.78|2.39|0.79|2.4|0.8|2.37|0.77|0
1673259000000|2023-01-09 10:10:00|2.4|0.8|2.41|0.81|2.41|0.81|2.39|0.79|0
1673259300000|2023-01-09 10:15:00|2.4|0.8|2.41|0.81|2.43|0.83|2.39|0.79|0
1673259600000|2023-01-09 10:20:00|2.42|0.82|2.43|0.83|2.44|0.84|2.42|0.82|0
1673259900000|2023-01-09 10:25:00|2.42|0.82|2.42|0.82|2.44|0.84|2.41|0.81|0
1673260200000|2023-01-09 10:30:00|2.41|0.81|2.4|0.8|2.42|0.82|2.39|0.79|0
1673260500000|2023-01-09 10:35:00|2.39|0.79|2.38|0.78|2.41|0.81|2.38|0.78|0
1673260800000|2023-01-09 10:40:00|2.39|0.79|2.39|0.79|2.4|0.8|2.38|0.78|0
1673261100000|2023-01-09 10:45:00|2.38|0.78|2.38|0.78|2.4|0.8|2.38|0.78|0
1673261400000|2023-01-09 10:50:00|2.39|0.79|2.4|0.8|2.4|0.8|2.38|0.78|0
1673261700000|2023-01-09 10:55:00|2.39|0.79|2.41|0.81|2.41|0.81|2.39|0.79|0
1673262000000|2023-01-09 11:00:00|2.4|0.8|2.42|0.82|2.43|0.83|2.39|0.79|0
1673262300000|2023-01-09 11:05:00|2.41|0.81|2.44|0.84|2.45|0.85|2.41|0.81|0
1673262600000|2023-01-09 11:10:00|2.43|0.83|2.44|0.84|2.45|0.85|2.42|0.82|0
1673262900000|2023-01-09 11:15:00|2.43|0.83|2.42|0.82|2.45|0.85|2.42|0.82|0
1673263200000|2023-01-09 11:20:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1673263500000|2023-01-09 11:25:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1673263800000|2023-01-09 11:30:00|2.41|0.81|2.41|0.81|2.42|0.82|2.4|0.8|0
1673264100000|2023-01-09 11:35:00|2.42|0.82|2.41|0.81|2.44|0.84|2.41|0.81|0
1673264400000|2023-01-09 11:40:00|2.42|0.82|2.42|0.82|2.42|0.82|2.4|0.8|0
1673264700000|2023-01-09 11:45:00|2.41|0.81|2.42|0.82|2.43|0.83|2.4|0.8|0
1673265000000|2023-01-09 11:50:00|2.41|0.81|2.43|0.83|2.43|0.83|2.41|0.81|0
1673265300000|2023-01-09 11:55:00|2.42|0.82|2.41|0.81|2.43|0.83|2.4|0.8|0
1673265600000|2023-01-09 12:00:00|2.4|0.8|2.44|0.84|2.45|0.85|2.4|0.8|0
1673265900000|2023-01-09 12:05:00|2.43|0.83|2.44|0.84|2.45|0.85|2.43|0.83|0
1673266200000|2023-01-09 12:10:00|2.45|0.85|2.44|0.84|2.46|0.86|2.44|0.84|0
1673266500000|2023-01-09 12:15:00|2.43|0.83|2.43|0.83|2.45|0.85|2.43|0.83|0
1673266800000|2023-01-09 12:20:00|2.44|0.84|2.44|0.84|2.45|0.85|2.43|0.83|0
1673267100000|2023-01-09 12:25:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1673267400000|2023-01-09 12:30:00|2.43|0.83|2.47|0.87|2.5|0.9|2.43|0.83|0
1673267700000|2023-01-09 12:35:00|2.48|0.88|2.48|0.88|2.5|0.9|2.48|0.88|0
1673268000000|2023-01-09 12:40:00|2.49|0.89|2.46|0.86|2.49|0.89|2.46|0.86|0
1673268300000|2023-01-09 12:45:00|2.47|0.87|2.45|0.85|2.48|0.88|2.45|0.85|0
1673268600000|2023-01-09 12:50:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1673268900000|2023-01-09 12:55:00|2.46|0.86|2.45|0.85|2.46|0.86|2.44|0.84|0
1673269200000|2023-01-09 13:00:00|2.44|0.84|2.41|0.81|2.45|0.85|2.41|0.81|0
1673269500000|2023-01-09 13:05:00|2.4|0.8|2.39|0.79|2.41|0.81|2.38|0.78|0
1673269800000|2023-01-09 13:10:00|2.4|0.8|2.4|0.8|2.41|0.81|2.39|0.79|0
1673270100000|2023-01-09 13:15:00|2.41|0.81|2.42|0.82|2.42|0.82|2.4|0.8|0
1673270400000|2023-01-09 13:20:00|2.43|0.83|2.45|0.85|2.48|0.88|2.42|0.82|0
1673270700000|2023-01-09 13:25:00|2.46|0.86|2.49|0.89|2.49|0.89|2.45|0.85|0
1673271000000|2023-01-09 13:30:00|2.48|0.88|2.52|0.92|2.53|0.93|2.47|0.87|0
1673271300000|2023-01-09 13:35:00|2.51|0.91|2.49|0.89|2.53|0.93|2.49|0.89|0
1673271600000|2023-01-09 13:40:00|2.48|0.88|2.49|0.89|2.51|0.91|2.48|0.88|0
1673271900000|2023-01-09 13:45:00|2.5|0.9|2.47|0.87|2.51|0.91|2.47|0.87|0
1673272200000|2023-01-09 13:50:00|2.48|0.88|2.49|0.89|2.49|0.89|2.46|0.86|0
1673272500000|2023-01-09 13:55:00|2.5|0.9|2.45|0.85|2.5|0.9|2.44|0.84|0
1673272800000|2023-01-09 14:00:00|2.44|0.84|2.49|0.89|2.49|0.89|2.44|0.84|0
1673273100000|2023-01-09 14:05:00|2.48|0.88|2.47|0.87|2.49|0.89|2.47|0.87|0
1673273400000|2023-01-09 14:10:00|2.48|0.88|2.48|0.88|2.49|0.89|2.46|0.86|0
1673273700000|2023-01-09 14:15:00|2.47|0.87|2.49|0.89|2.51|0.91|2.46|0.86|0
1673274000000|2023-01-09 14:20:00|2.5|0.9|2.55|0.95|2.56|0.96|2.49|0.89|0
1673274300000|2023-01-09 14:25:00|2.54|0.94|2.54|0.94|2.56|0.96|2.53|0.93|0
1673274600000|2023-01-09 14:30:00|2.53|0.93|2.51|0.91|2.6|1|2.47|0.87|0
1673274900000|2023-01-09 14:35:00|2.52|0.92|2.48|0.88|2.52|0.92|2.41|0.81|0
1673275200000|2023-01-09 14:40:00|2.47|0.87|2.55|0.95|2.56|0.96|2.45|0.85|0
1673275500000|2023-01-09 14:45:00|2.56|0.96|2.53|0.93|2.64|1.04|2.48|0.88|0
1673275800000|2023-01-09 14:50:00|2.54|0.94|2.57|0.97|2.6|1|2.5|0.9|0
1673276100000|2023-01-09 14:55:00|2.58|0.98|2.6|1|2.61|1.01|2.54|0.94|0
1673276400000|2023-01-09 15:00:00|2.62|1.02|2.65|1.05|2.66|1.06|2.6|1|0
1673276700000|2023-01-09 15:05:00|2.64|1.04|2.63|1.03|2.66|1.06|2.6|1|0
1673277000000|2023-01-09 15:10:00|2.64|1.04|2.58|0.98|2.66|1.06|2.56|0.96|0
1673277300000|2023-01-09 15:15:00|2.59|0.99|2.64|1.04|2.66|1.06|2.59|0.99|0
1673277600000|2023-01-09 15:20:00|2.65|1.05|2.59|0.99|2.68|1.08|2.58|0.98|0
1673277900000|2023-01-09 15:25:00|2.58|0.98|2.58|0.98|2.61|1.01|2.56|0.96|0
1673278200000|2023-01-09 15:30:00|2.59|0.99|2.63|1.03|2.72|1.12|2.58|0.98|0
1673278500000|2023-01-09 15:35:00|2.62|1.02|2.67|1.07|2.69|1.09|2.62|1.02|0
1673278800000|2023-01-09 15:40:00|2.68|1.08|2.69|1.09|2.69|1.09|2.62|1.02|0
1673279100000|2023-01-09 15:45:00|2.68|1.08|2.75|1.15|2.76|1.16|2.68|1.08|0
1673279400000|2023-01-09 15:50:00|2.76|1.16|2.74|1.14|2.76|1.16|2.72|1.12|0
1673279700000|2023-01-09 15:55:00|2.75|1.15|2.67|1.07|2.75|1.15|2.67|1.07|0
1673280000000|2023-01-09 16:00:00|2.68|1.08|2.75|1.15|2.75|1.15|2.68|1.08|0
1673280300000|2023-01-09 16:05:00|2.74|1.14|2.76|1.16|2.78|1.18|2.73|1.13|0
1673280600000|2023-01-09 16:10:00|2.77|1.17|2.81|1.21|2.82|1.22|2.75|1.15|0
1673280900000|2023-01-09 16:15:00|2.82|1.22|2.79|1.19|2.84|1.24|2.78|1.18|0
1673281200000|2023-01-09 16:20:00|2.78|1.18|2.82|1.22|2.83|1.23|2.77|1.17|0
1673281500000|2023-01-09 16:25:00|2.81|1.21|2.81|1.21|2.83|1.23|2.8|1.2|0
1673281800000|2023-01-09 16:30:00|2.82|1.22|2.74|1.14|2.82|1.22|2.74|1.14|0
1673282100000|2023-01-09 16:35:00|2.73|1.13|2.72|1.12|2.77|1.17|2.72|1.12|0
1673282400000|2023-01-09 16:40:00|2.73|1.13|2.75|1.15|2.76|1.16|2.71|1.11|0
1673282700000|2023-01-09 16:45:00|2.76|1.16|2.76|1.16|2.77|1.17|2.73|1.13|0
1673283000000|2023-01-09 16:50:00|2.77|1.17|2.81|1.21|2.82|1.22|2.75|1.15|0
1673283300000|2023-01-09 16:55:00|2.8|1.2|2.79|1.19|2.8|1.2|2.76|1.16|0
1673283600000|2023-01-09 17:00:00|2.78|1.18|2.75|1.15|2.78|1.18|2.73|1.13|0
1673283900000|2023-01-09 17:05:00|2.74|1.14|2.73|1.13|2.75|1.15|2.7|1.1|0
1673284200000|2023-01-09 17:10:00|2.72|1.12|2.72|1.12|2.75|1.15|2.72|1.12|0
1673284500000|2023-01-09 17:15:00|2.71|1.11|2.67|1.07|2.71|1.11|2.65|1.05|0
1673284800000|2023-01-09 17:20:00|2.66|1.06|2.69|1.09|2.69|1.09|2.66|1.06|0
1673285100000|2023-01-09 17:25:00|2.68|1.08|2.72|1.12|2.73|1.13|2.67|1.07|0
1673285400000|2023-01-09 17:30:00|2.71|1.11|2.67|1.07|2.73|1.13|2.67|1.07|0
1673285700000|2023-01-09 17:35:00|2.66|1.06|2.61|1.01|2.66|1.06|2.6|1|0
1673286000000|2023-01-09 17:40:00|2.6|1|2.58|0.98|2.61|1.01|2.57|0.97|0
1673286300000|2023-01-09 17:45:00|2.59|0.99|2.61|1.01|2.65|1.05|2.58|0.98|0
1673286600000|2023-01-09 17:50:00|2.6|1|2.63|1.03|2.65|1.05|2.6|1|0
1673286900000|2023-01-09 17:55:00|2.62|1.02|2.63|1.03|2.65|1.05|2.61|1.01|0
1673287200000|2023-01-09 18:00:00|2.64|1.04|2.58|0.98|2.65|1.05|2.58|0.98|0
1673287500000|2023-01-09 18:05:00|2.59|0.99|2.55|0.95|2.59|0.99|2.54|0.94|0
1673287800000|2023-01-09 18:10:00|2.54|0.94|2.58|0.98|2.59|0.99|2.53|0.93|0
1673288100000|2023-01-09 18:15:00|2.57|0.97|2.59|0.99|2.6|1|2.57|0.97|0
1673288400000|2023-01-09 18:20:00|2.58|0.98|2.62|1.02|2.64|1.04|2.58|0.98|0
1673288700000|2023-01-09 18:25:00|2.61|1.01|2.59|0.99|2.61|1.01|2.56|0.96|0
1673289000000|2023-01-09 18:30:00|2.6|1|2.53|0.93|2.6|1|2.53|0.93|0
1673289300000|2023-01-09 18:35:00|2.52|0.92|2.48|0.88|2.53|0.93|2.44|0.84|0
1673289600000|2023-01-09 18:40:00|2.47|0.87|2.35|0.75|2.47|0.87|2.35|0.75|0
1673289900000|2023-01-09 18:45:00|2.36|0.76|2.35|0.75|2.36|0.76|2.3|0.7|0
1673290200000|2023-01-09 18:50:00|2.34|0.74|2.36|0.76|2.37|0.77|2.32|0.72|0
1673290500000|2023-01-09 18:55:00|2.35|0.75|2.37|0.77|2.37|0.77|2.32|0.72|0
1673290800000|2023-01-09 19:00:00|2.36|0.76|2.4|0.8|2.44|0.84|2.36|0.76|0
1673291100000|2023-01-09 19:05:00|2.41|0.81|2.37|0.77|2.41|0.81|2.3|0.7|0
1673291400000|2023-01-09 19:10:00|2.38|0.78|2.36|0.76|2.4|0.8|2.34|0.74|0
1673291700000|2023-01-09 19:15:00|2.35|0.75|2.37|0.77|2.37|0.77|2.33|0.73|0
1673292000000|2023-01-09 19:20:00|2.38|0.78|2.39|0.79|2.41|0.81|2.36|0.76|0
1673292300000|2023-01-09 19:25:00|2.4|0.8|2.38|0.78|2.4|0.8|2.34|0.74|0
1673292600000|2023-01-09 19:30:00|2.37|0.77|2.34|0.74|2.39|0.79|2.33|0.73|0
1673292900000|2023-01-09 19:35:00|2.33|0.73|2.31|0.71|2.33|0.73|2.29|0.69|0
1673293200000|2023-01-09 19:40:00|2.3|0.7|2.32|0.72|2.33|0.73|2.28|0.68|0
1673293500000|2023-01-09 19:45:00|2.31|0.71|2.3|0.7|2.34|0.74|2.28|0.68|0
1673293800000|2023-01-09 19:50:00|2.29|0.69|2.29|0.69|2.3|0.7|2.27|0.67|0
1673294100000|2023-01-09 19:55:00|2.28|0.68|2.19|0.59|2.28|0.68|2.18|0.58|0
1673294400000|2023-01-09 20:00:00|2.18|0.58|2.19|0.59|2.22|0.62|2.18|0.58|0
1673294700000|2023-01-09 20:05:00|2.18|0.58|2.24|0.64|2.25|0.65|2.15|0.55|0
1673295000000|2023-01-09 20:10:00|2.25|0.65|2.17|0.57|2.25|0.65|2.17|0.57|0
1673295300000|2023-01-09 20:15:00|2.16|0.56|2.2|0.6|2.21|0.61|2.16|0.56|0
1673295600000|2023-01-09 20:20:00|2.21|0.61|2.2|0.6|2.25|0.65|2.2|0.6|0
1673295900000|2023-01-09 20:25:00|2.21|0.61|2.17|0.57|2.21|0.61|2.17|0.57|0
1673296200000|2023-01-09 20:30:00|2.18|0.58|2.17|0.57|2.19|0.59|2.11|0.51|0
1673296500000|2023-01-09 20:35:00|2.16|0.56|2.14|0.54|2.17|0.57|2.13|0.53|0
1673296800000|2023-01-09 20:40:00|2.13|0.53|2.18|0.58|2.18|0.58|2.12|0.52|0
1673297100000|2023-01-09 20:45:00|2.19|0.59|2.26|0.66|2.26|0.66|2.13|0.53|0
1673297400000|2023-01-09 20:50:00|2.28|0.68|2.28|0.68|2.31|0.71|2.26|0.66|0
1673297700000|2023-01-09 20:55:00|2.27|0.67|2.24|0.64|2.27|0.67|2.23|0.63|0
1673298000000|2023-01-09 21:00:00|2.23|0.63|2.22|0.62|2.24|0.64|2.21|0.61|0
1673298300000|2023-01-09 21:05:00|2.23|0.63|2.22|0.62|2.23|0.63|2.21|0.61|0
1673298600000|2023-01-09 21:10:00|2.23|0.63|2.22|0.62|2.24|0.64|2.22|0.62|0
1673298900000|2023-01-09 21:15:00|2.42|0.42|2.42|0.42|2.42|0.42|2.41|0.41|0
1673299500000|2023-01-09 21:25:00|2.43|0.43|2.43|0.43|2.43|0.43|2.42|0.42|0
1673299800000|2023-01-09 21:30:00|2.42|0.42|2.42|0.42|2.43|0.43|2.42|0.42|0
1673300100000|2023-01-09 21:35:00|2.43|0.43|2.42|0.42|2.43|0.43|2.41|0.41|0
1673300400000|2023-01-09 21:40:00|2.43|0.43|2.42|0.42|2.43|0.43|2.42|0.42|0
1673300700000|2023-01-09 21:45:00|2.43|0.43|2.43|0.43|2.43|0.43|2.42|0.42|0
1673301000000|2023-01-09 21:50:00|2.44|0.44|2.44|0.44|2.44|0.44|2.44|0.44|0
1673301300000|2023-01-09 21:55:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1673301600000|2023-01-09 22:00:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1673301900000|2023-01-09 22:05:00|2.43|0.43|2.43|0.43|2.43|0.43|2.43|0.43|0
1673302200000|2023-01-09 22:10:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1673302500000|2023-01-09 22:15:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1673302800000|2023-01-09 22:20:00|2.44|0.44|2.43|0.43|2.44|0.44|2.42|0.42|0
1673303100000|2023-01-09 22:25:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1673303400000|2023-01-09 22:30:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1673304300000|2023-01-09 22:45:00|2.44|0.44|2.45|0.45|2.46|0.46|2.44|0.44|0
1673305200000|2023-01-09 23:00:00|2.44|0.44|2.43|0.43|2.45|0.45|2.43|0.43|0
1673305500000|2023-01-09 23:05:00|2.42|0.42|2.43|0.43|2.43|0.43|2.42|0.42|0
1673305800000|2023-01-09 23:10:00|2.44|0.44|2.43|0.43|2.44|0.44|2.42|0.42|0
1673306400000|2023-01-09 23:20:00|2.42|0.42|2.42|0.42|2.43|0.43|2.42|0.42|0
1673306700000|2023-01-09 23:25:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1673307000000|2023-01-09 23:30:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1673307300000|2023-01-09 23:35:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1673307600000|2023-01-09 23:40:00|2.42|0.42|2.42|0.42|2.43|0.43|2.42|0.42|0
1673307900000|2023-01-09 23:45:00|2.41|0.41|2.42|0.42|2.43|0.43|2.41|0.41|0
1673308200000|2023-01-09 23:50:00|2.41|0.41|2.41|0.41|2.42|0.42|2.4|0.4|0
1673308500000|2023-01-09 23:55:00|2.4|0.4|2.41|0.41|2.41|0.41|2.39|0.39|0
1673308800000|2023-01-10 00:00:00|2.42|0.42|2.42|0.42|2.42|0.42|2.4|0.4|0
1673309100000|2023-01-10 00:05:00|2.41|0.41|2.4|0.4|2.42|0.42|2.4|0.4|0
1673309400000|2023-01-10 00:10:00|2.39|0.39|2.4|0.4|2.4|0.4|2.39|0.39|0
1673309700000|2023-01-10 00:15:00|2.39|0.39|2.37|0.37|2.4|0.4|2.35|0.35|0
1673310000000|2023-01-10 00:20:00|2.36|0.36|2.34|0.34|2.36|0.36|2.34|0.34|0
1673310300000|2023-01-10 00:25:00|2.33|0.33|2.35|0.35|2.35|0.35|2.33|0.33|0
1673310600000|2023-01-10 00:30:00|2.34|0.34|2.35|0.35|2.35|0.35|2.34|0.34|0
1673310900000|2023-01-10 00:35:00|2.34|0.34|2.36|0.36|2.36|0.36|2.34|0.34|0
1673311200000|2023-01-10 00:40:00|2.37|0.37|2.36|0.36|2.37|0.37|2.36|0.36|0
1673311500000|2023-01-10 00:45:00|2.37|0.37|2.37|0.37|2.37|0.37|2.36|0.36|0
1673311800000|2023-01-10 00:50:00|2.36|0.36|2.36|0.36|2.36|0.36|2.36|0.36|0
1673312100000|2023-01-10 00:55:00|2.37|0.37|2.36|0.36|2.37|0.37|2.36|0.36|0
1673312400000|2023-01-10 01:00:00|2.37|0.37|2.37|0.37|2.37|0.37|2.36|0.36|0
1673312700000|2023-01-10 01:05:00|2.36|0.36|2.37|0.37|2.38|0.38|2.36|0.36|0
1673313000000|2023-01-10 01:10:00|2.38|0.38|2.37|0.37|2.38|0.38|2.37|0.37|0
1673313300000|2023-01-10 01:15:00|2.38|0.38|2.37|0.37|2.38|0.38|2.37|0.37|0
1673313600000|2023-01-10 01:20:00|2.38|0.38|2.39|0.39|2.39|0.39|2.37|0.37|0
1673313900000|2023-01-10 01:25:00|2.38|0.38|2.39|0.39|2.4|0.4|2.38|0.38|0
1673314200000|2023-01-10 01:30:00|2.38|0.38|2.38|0.38|2.39|0.39|2.38|0.38|0
1673314500000|2023-01-10 01:35:00|2.37|0.37|2.37|0.37|2.38|0.38|2.37|0.37|0
1673314800000|2023-01-10 01:40:00|2.36|0.36|2.37|0.37|2.37|0.37|2.36|0.36|0
1673315100000|2023-01-10 01:45:00|2.38|0.38|2.38|0.38|2.38|0.38|2.37|0.37|0
1673315400000|2023-01-10 01:50:00|2.39|0.39|2.41|0.41|2.41|0.41|2.39|0.39|0
1673315700000|2023-01-10 01:55:00|2.4|0.4|2.42|0.42|2.42|0.42|2.4|0.4|0
1673316000000|2023-01-10 02:00:00|2.41|0.41|2.42|0.42|2.42|0.42|2.41|0.41|0
1673316300000|2023-01-10 02:05:00|2.41|0.41|2.41|0.41|2.41|0.41|2.41|0.41|0
1673316600000|2023-01-10 02:10:00|2.42|0.42|2.41|0.41|2.42|0.42|2.41|0.41|0
1673316900000|2023-01-10 02:15:00|2.42|0.42|2.41|0.41|2.42|0.42|2.4|0.4|0
1673317200000|2023-01-10 02:20:00|2.4|0.4|2.39|0.39|2.4|0.4|2.39|0.39|0
1673317500000|2023-01-10 02:25:00|2.4|0.4|2.36|0.36|2.4|0.4|2.36|0.36|0
1673317800000|2023-01-10 02:30:00|2.35|0.35|2.31|0.31|2.36|0.36|2.31|0.31|0
1673318100000|2023-01-10 02:35:00|2.3|0.3|2.28|0.28|2.3|0.3|2.28|0.28|0
1673318400000|2023-01-10 02:40:00|2.29|0.29|2.29|0.29|2.29|0.29|2.27|0.27|0
1673318700000|2023-01-10 02:45:00|2.3|0.3|2.31|0.31|2.32|0.32|2.3|0.3|0
1673319000000|2023-01-10 02:50:00|2.32|0.32|2.32|0.32|2.33|0.33|2.32|0.32|0
1673319300000|2023-01-10 02:55:00|2.31|0.31|2.32|0.32|2.32|0.32|2.31|0.31|0
1673319600000|2023-01-10 03:00:00|2.31|0.31|2.31|0.31|2.32|0.32|2.3|0.3|0
1673319900000|2023-01-10 03:05:00|2.32|0.32|2.31|0.31|2.32|0.32|2.3|0.3|0
1673320200000|2023-01-10 03:10:00|2.3|0.3|2.32|0.32|2.33|0.33|2.3|0.3|0
1673320500000|2023-01-10 03:15:00|2.31|0.31|2.32|0.32|2.32|0.32|2.31|0.31|0
1673320800000|2023-01-10 03:20:00|2.33|0.33|2.34|0.34|2.35|0.35|2.33|0.33|0
1673321100000|2023-01-10 03:25:00|2.33|0.33|2.33|0.33|2.34|0.34|2.32|0.32|0
1673321400000|2023-01-10 03:30:00|2.34|0.34|2.32|0.32|2.34|0.34|2.31|0.31|0
1673321700000|2023-01-10 03:35:00|2.31|0.31|2.31|0.31|2.32|0.32|2.3|0.3|0
1673322000000|2023-01-10 03:40:00|2.32|0.32|2.32|0.32|2.32|0.32|2.31|0.31|0
1673322300000|2023-01-10 03:45:00|2.31|0.31|2.31|0.31|2.32|0.32|2.3|0.3|0
1673322600000|2023-01-10 03:50:00|2.3|0.3|2.29|0.29|2.3|0.3|2.28|0.28|0
1673322900000|2023-01-10 03:55:00|2.28|0.28|2.31|0.31|2.31|0.31|2.28|0.28|0
1673323200000|2023-01-10 04:00:00|2.32|0.32|2.32|0.32|2.32|0.32|2.31|0.31|0
1673323500000|2023-01-10 04:05:00|2.31|0.31|2.32|0.32|2.32|0.32|2.31|0.31|0
1673323800000|2023-01-10 04:10:00|2.31|0.31|2.32|0.32|2.32|0.32|2.31|0.31|0
1673324100000|2023-01-10 04:15:00|2.31|0.31|2.32|0.32|2.32|0.32|2.31|0.31|0
1673324700000|2023-01-10 04:25:00|2.31|0.31|2.32|0.32|2.32|0.32|2.31|0.31|0
1673325000000|2023-01-10 04:30:00|2.31|0.31|2.31|0.31|2.32|0.32|2.31|0.31|0
1673325300000|2023-01-10 04:35:00|2.32|0.32|2.31|0.31|2.32|0.32|2.31|0.31|0
1673325900000|2023-01-10 04:45:00|2.32|0.32|2.31|0.31|2.32|0.32|2.31|0.31|0
1673326200000|2023-01-10 04:50:00|2.32|0.32|2.31|0.31|2.32|0.32|2.31|0.31|0
1673326500000|2023-01-10 04:55:00|2.32|0.32|2.32|0.32|2.32|0.32|2.31|0.31|0
1673326800000|2023-01-10 05:00:00|2.31|0.31|2.32|0.32|2.32|0.32|2.3|0.3|0
1673327100000|2023-01-10 05:05:00|2.31|0.31|2.33|0.33|2.34|0.34|2.31|0.31|0
1673327400000|2023-01-10 05:10:00|2.32|0.32|2.33|0.33|2.33|0.33|2.32|0.32|0
1673327700000|2023-01-10 05:15:00|2.34|0.34|2.34|0.34|2.34|0.34|2.33|0.33|0
1673328000000|2023-01-10 05:20:00|2.33|0.33|2.34|0.34|2.35|0.35|2.33|0.33|0
1673328300000|2023-01-10 05:25:00|2.35|0.35|2.35|0.35|2.35|0.35|2.34|0.34|0
1673328600000|2023-01-10 05:30:00|2.36|0.36|2.34|0.34|2.36|0.36|2.34|0.34|0
1673328900000|2023-01-10 05:35:00|2.35|0.35|2.35|0.35|2.35|0.35|2.34|0.34|0
1673329200000|2023-01-10 05:40:00|2.36|0.36|2.36|0.36|2.37|0.37|2.35|0.35|0
1673329500000|2023-01-10 05:45:00|2.37|0.37|2.37|0.37|2.37|0.37|2.36|0.36|0
1673329800000|2023-01-10 05:50:00|2.36|0.36|2.36|0.36|2.37|0.37|2.35|0.35|0
1673330100000|2023-01-10 05:55:00|2.35|0.35|2.37|0.37|2.37|0.37|2.35|0.35|0
1673330400000|2023-01-10 06:00:00|2.36|0.36|2.39|0.39|2.39|0.39|2.36|0.36|0
1673330700000|2023-01-10 06:05:00|2.38|0.38|2.38|0.38|2.39|0.39|2.37|0.37|0
1673331000000|2023-01-10 06:10:00|2.37|0.37|2.38|0.38|2.39|0.39|2.37|0.37|0
1673331300000|2023-01-10 06:15:00|2.39|0.39|2.38|0.38|2.39|0.39|2.38|0.38|0
1673331600000|2023-01-10 06:20:00|2.39|0.39|2.39|0.39|2.39|0.39|2.37|0.37|0
1673331900000|2023-01-10 06:25:00|2.38|0.38|2.38|0.38|2.4|0.4|2.38|0.38|0
1673332200000|2023-01-10 06:30:00|2.37|0.37|2.36|0.36|2.37|0.37|2.36|0.36|0
1673332800000|2023-01-10 06:40:00|2.35|0.35|2.35|0.35|2.36|0.36|2.35|0.35|0
1673333100000|2023-01-10 06:45:00|2.34|0.34|2.34|0.34|2.34|0.34|2.34|0.34|0
1673333400000|2023-01-10 06:50:00|2.35|0.35|2.34|0.34|2.35|0.35|2.34|0.34|0
1673333700000|2023-01-10 06:55:00|2.35|0.35|2.37|0.37|2.38|0.38|2.34|0.34|0
1673334000000|2023-01-10 07:00:00|2.38|0.38|2.36|0.36|2.39|0.39|2.35|0.35|0
1673334300000|2023-01-10 07:05:00|2.37|0.37|2.37|0.37|2.37|0.37|2.35|0.35|0
1673334600000|2023-01-10 07:10:00|2.38|0.38|2.34|0.34|2.38|0.38|2.34|0.34|0
1673334900000|2023-01-10 07:15:00|2.35|0.35|2.35|0.35|2.36|0.36|2.34|0.34|0
1673335200000|2023-01-10 07:20:00|2.34|0.34|2.35|0.35|2.35|0.35|2.33|0.33|0
1673335500000|2023-01-10 07:25:00|2.36|0.36|2.34|0.34|2.36|0.36|2.34|0.34|0
1673335800000|2023-01-10 07:30:00|2.35|0.35|2.36|0.36|2.36|0.36|2.35|0.35|0
1673336100000|2023-01-10 07:35:00|2.37|0.37|2.36|0.36|2.37|0.37|2.36|0.36|0
1673336400000|2023-01-10 07:40:00|2.37|0.37|2.38|0.38|2.38|0.38|2.36|0.36|0
1673336700000|2023-01-10 07:45:00|2.37|0.37|2.37|0.37|2.38|0.38|2.37|0.37|0
1673337000000|2023-01-10 07:50:00|2.36|0.36|2.37|0.37|2.37|0.37|2.36|0.36|0
1673337300000|2023-01-10 07:55:00|2.36|0.36|2.35|0.35|2.37|0.37|2.35|0.35|0
1673337600000|2023-01-10 08:00:00|2.36|0.36|2.37|0.37|2.38|0.38|2.36|0.36|0
1673337900000|2023-01-10 08:05:00|2.17|0.57|2.17|0.57|2.2|0.6|2.16|0.56|0
1673338200000|2023-01-10 08:10:00|2.16|0.56|2.14|0.54|2.17|0.57|2.13|0.53|0
1673338500000|2023-01-10 08:15:00|2.15|0.55|2.17|0.57|2.17|0.57|2.14|0.54|0
1673338800000|2023-01-10 08:20:00|2.16|0.56|2.22|0.62|2.22|0.62|2.15|0.55|0
1673339100000|2023-01-10 08:25:00|2.21|0.61|2.19|0.59|2.21|0.61|2.19|0.59|0
1673339400000|2023-01-10 08:30:00|2.18|0.58|2.22|0.62|2.24|0.64|2.17|0.57|0
1673339700000|2023-01-10 08:35:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1673340000000|2023-01-10 08:40:00|2.21|0.61|2.18|0.58|2.21|0.61|2.17|0.57|0
1673340300000|2023-01-10 08:45:00|2.17|0.57|2.19|0.59|2.2|0.6|2.17|0.57|0
1673340600000|2023-01-10 08:50:00|2.2|0.6|2.18|0.58|2.2|0.6|2.18|0.58|0
1673340900000|2023-01-10 08:55:00|2.19|0.59|2.17|0.57|2.19|0.59|2.16|0.56|0
1673341200000|2023-01-10 09:00:00|2.16|0.56|2.14|0.54|2.18|0.58|2.14|0.54|0
1673341500000|2023-01-10 09:05:00|2.15|0.55|2.15|0.55|2.16|0.56|2.13|0.53|0
1673341800000|2023-01-10 09:10:00|2.14|0.54|2.12|0.52|2.15|0.55|2.12|0.52|0
1673342100000|2023-01-10 09:15:00|2.11|0.51|2.13|0.53|2.15|0.55|2.11|0.51|0
1673342400000|2023-01-10 09:20:00|2.14|0.54|2.14|0.54|2.15|0.55|2.13|0.53|0
1673342700000|2023-01-10 09:25:00|2.15|0.55|2.16|0.56|2.17|0.57|2.15|0.55|0
1673343000000|2023-01-10 09:30:00|2.17|0.57|2.17|0.57|2.18|0.58|2.15|0.55|0
1673343300000|2023-01-10 09:35:00|2.16|0.56|2.21|0.61|2.21|0.61|2.16|0.56|0
1673343600000|2023-01-10 09:40:00|2.2|0.6|2.19|0.59|2.21|0.61|2.18|0.58|0
1673343900000|2023-01-10 09:45:00|2.18|0.58|2.2|0.6|2.2|0.6|2.17|0.57|0
1673344200000|2023-01-10 09:50:00|2.19|0.59|2.2|0.6|2.2|0.6|2.18|0.58|0
1673344500000|2023-01-10 09:55:00|2.19|0.59|2.2|0.6|2.21|0.61|2.19|0.59|0
1673344800000|2023-01-10 10:00:00|2.21|0.61|2.19|0.59|2.22|0.62|2.19|0.59|0
1673345100000|2023-01-10 10:05:00|2.18|0.58|2.18|0.58|2.19|0.59|2.17|0.57|0
1673345400000|2023-01-10 10:10:00|2.19|0.59|2.17|0.57|2.19|0.59|2.17|0.57|0
1673345700000|2023-01-10 10:15:00|2.18|0.58|2.19|0.59|2.19|0.59|2.17|0.57|0
1673346000000|2023-01-10 10:20:00|2.2|0.6|2.2|0.6|2.21|0.61|2.19|0.59|0
1673346300000|2023-01-10 10:25:00|2.19|0.59|2.19|0.59|2.2|0.6|2.18|0.58|0
1673346600000|2023-01-10 10:30:00|2.2|0.6|2.21|0.61|2.22|0.62|2.2|0.6|0
1673346900000|2023-01-10 10:35:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1673347200000|2023-01-10 10:40:00|2.23|0.63|2.2|0.6|2.23|0.63|2.2|0.6|0
1673347500000|2023-01-10 10:45:00|2.21|0.61|2.22|0.62|2.22|0.62|2.2|0.6|0
1673347800000|2023-01-10 10:50:00|2.21|0.61|2.2|0.6|2.22|0.62|2.2|0.6|0
1673348100000|2023-01-10 10:55:00|2.21|0.61|2.19|0.59|2.21|0.61|2.19|0.59|0
1673348400000|2023-01-10 11:00:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1673348700000|2023-01-10 11:05:00|2.18|0.58|2.16|0.56|2.19|0.59|2.16|0.56|0
1673349000000|2023-01-10 11:10:00|2.15|0.55|2.13|0.53|2.16|0.56|2.13|0.53|0
1673349300000|2023-01-10 11:15:00|2.12|0.52|2.15|0.55|2.15|0.55|2.12|0.52|0
1673349600000|2023-01-10 11:20:00|2.14|0.54|2.13|0.53|2.15|0.55|2.13|0.53|0
1673349900000|2023-01-10 11:25:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1673350200000|2023-01-10 11:30:00|2.13|0.53|2.11|0.51|2.14|0.54|2.1|0.5|0
1673350500000|2023-01-10 11:35:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1673350800000|2023-01-10 11:40:00|2.1|0.5|2.11|0.51|2.11|0.51|2.07|0.47|0
1673351100000|2023-01-10 11:45:00|2.1|0.5|2.1|0.5|2.11|0.51|2.09|0.49|0
1673351400000|2023-01-10 11:50:00|2.09|0.49|2.1|0.5|2.11|0.51|2.09|0.49|0
1673351700000|2023-01-10 11:55:00|2.09|0.49|2.1|0.5|2.11|0.51|2.09|0.49|0
1673352000000|2023-01-10 12:00:00|2.09|0.49|2.1|0.5|2.11|0.51|2.08|0.48|0
1673352300000|2023-01-10 12:05:00|2.09|0.49|2.08|0.48|2.1|0.5|2.07|0.47|0
1673352600000|2023-01-10 12:10:00|2.07|0.47|2.08|0.48|2.08|0.48|2.06|0.46|0
1673352900000|2023-01-10 12:15:00|2.09|0.49|2.03|0.43|2.09|0.49|2.02|0.42|0
1673353200000|2023-01-10 12:20:00|2.04|0.44|2.03|0.43|2.04|0.44|2.01|0.41|0
1673353500000|2023-01-10 12:25:00|2.04|0.44|2.05|0.45|2.06|0.46|2.03|0.43|0
1673353800000|2023-01-10 12:30:00|2.06|0.46|2.03|0.43|2.06|0.46|2.02|0.42|0
1673354100000|2023-01-10 12:35:00|2.02|0.42|2.03|0.43|2.04|0.44|2.02|0.42|0
1673354400000|2023-01-10 12:40:00|2.04|0.44|2.04|0.44|2.05|0.45|2.03|0.43|0
1673354700000|2023-01-10 12:45:00|2.03|0.43|2.01|0.41|2.04|0.44|2.01|0.41|0
1673355000000|2023-01-10 12:50:00|2|0.4|2.03|0.43|2.04|0.44|2|0.4|0
1673355300000|2023-01-10 12:55:00|2.04|0.44|2.05|0.45|2.05|0.45|2.03|0.43|0
1673355600000|2023-01-10 13:00:00|2.04|0.44|2.03|0.43|2.04|0.44|2.02|0.42|0
1673355900000|2023-01-10 13:05:00|2.04|0.44|2.06|0.46|2.06|0.46|2.03|0.43|0
1673356200000|2023-01-10 13:10:00|2.07|0.47|2.05|0.45|2.07|0.47|2.05|0.45|0
1673356500000|2023-01-10 13:15:00|2.04|0.44|2.03|0.43|2.04|0.44|2.02|0.42|0
1673356800000|2023-01-10 13:20:00|2.02|0.42|2.06|0.46|2.06|0.46|2.02|0.42|0
1673357100000|2023-01-10 13:25:00|2.05|0.45|2.01|0.41|2.05|0.45|2.01|0.41|0
1673357400000|2023-01-10 13:30:00|2|0.4|2.13|0.53|2.13|0.53|1.99|0.39|0
1673357700000|2023-01-10 13:35:00|2.12|0.52|2.13|0.53|2.14|0.54|2.12|0.52|0
1673358000000|2023-01-10 13:40:00|2.14|0.54|2.14|0.54|2.14|0.54|2.12|0.52|0
1673358300000|2023-01-10 13:45:00|2.13|0.53|2.15|0.55|2.15|0.55|2.13|0.53|0
1673358600000|2023-01-10 13:50:00|2.14|0.54|2.17|0.57|2.17|0.57|2.14|0.54|0
1673358900000|2023-01-10 13:55:00|2.18|0.58|2.19|0.59|2.2|0.6|2.17|0.57|0
1673359200000|2023-01-10 14:00:00|2.2|0.6|2.31|0.71|2.31|0.71|2.17|0.57|0
1673359500000|2023-01-10 14:05:00|2.32|0.72|2.3|0.7|2.33|0.73|2.28|0.68|0
1673359800000|2023-01-10 14:10:00|2.31|0.71|2.32|0.72|2.33|0.73|2.27|0.67|0
1673360100000|2023-01-10 14:15:00|2.31|0.71|2.32|0.72|2.33|0.73|2.29|0.69|0
1673360400000|2023-01-10 14:20:00|2.31|0.71|2.29|0.69|2.31|0.71|2.27|0.67|0
1673360700000|2023-01-10 14:25:00|2.3|0.7|2.28|0.68|2.31|0.71|2.27|0.67|0
1673361000000|2023-01-10 14:30:00|2.27|0.67|2.48|0.88|2.5|0.9|2.27|0.67|0
1673361300000|2023-01-10 14:35:00|2.49|0.89|2.26|0.66|2.51|0.91|2.25|0.65|0
1673361600000|2023-01-10 14:40:00|2.27|0.67|2.29|0.69|2.32|0.72|2.22|0.62|0
1673361900000|2023-01-10 14:45:00|2.28|0.68|2.23|0.63|2.32|0.72|2.15|0.55|0
1673362200000|2023-01-10 14:50:00|2.22|0.62|2.31|0.71|2.32|0.72|2.14|0.54|0
1673362500000|2023-01-10 14:55:00|2.3|0.7|2.29|0.69|2.35|0.75|2.25|0.65|0
1673362800000|2023-01-10 15:00:00|2.3|0.7|2.27|0.67|2.31|0.71|2.22|0.62|0
1673363100000|2023-01-10 15:05:00|2.28|0.68|2.28|0.68|2.32|0.72|2.26|0.66|0
1673363400000|2023-01-10 15:10:00|2.29|0.69|2.41|0.81|2.44|0.84|2.28|0.68|0
1673363700000|2023-01-10 15:15:00|2.42|0.82|2.37|0.77|2.47|0.87|2.37|0.77|0
1673364000000|2023-01-10 15:20:00|2.38|0.78|2.29|0.69|2.39|0.79|2.26|0.66|0
1673364300000|2023-01-10 15:25:00|2.28|0.68|2.23|0.63|2.34|0.74|2.21|0.61|0
1673364600000|2023-01-10 15:30:00|2.22|0.62|2.1|0.5|2.22|0.62|2.08|0.48|0
1673364900000|2023-01-10 15:35:00|2.12|0.52|2.13|0.53|2.15|0.55|2.08|0.48|0
1673365200000|2023-01-10 15:40:00|2.14|0.54|2.05|0.45|2.15|0.55|2.04|0.44|0
1673365500000|2023-01-10 15:45:00|2.03|0.43|2.09|0.49|2.11|0.51|2.03|0.43|0
1673365800000|2023-01-10 15:50:00|2.1|0.5|2.18|0.58|2.2|0.6|2.1|0.5|0
1673366100000|2023-01-10 15:55:00|2.19|0.59|2.23|0.63|2.25|0.65|2.16|0.56|0
1673366400000|2023-01-10 16:00:00|2.24|0.64|2.26|0.66|2.26|0.66|2.21|0.61|0
1673366700000|2023-01-10 16:05:00|2.27|0.67|2.22|0.62|2.27|0.67|2.22|0.62|0
1673367000000|2023-01-10 16:10:00|2.23|0.63|2.2|0.6|2.24|0.64|2.18|0.58|0
1673367300000|2023-01-10 16:15:00|2.21|0.61|2.19|0.59|2.23|0.63|2.17|0.57|0
1673367600000|2023-01-10 16:20:00|2.2|0.6|2.22|0.62|2.23|0.63|2.18|0.58|0
1673367900000|2023-01-10 16:25:00|2.21|0.61|2.16|0.56|2.22|0.62|2.14|0.54|0
1673368200000|2023-01-10 16:30:00|2.17|0.57|2.1|0.5|2.18|0.58|2.08|0.48|0
1673368500000|2023-01-10 16:35:00|2.09|0.49|2.08|0.48|2.13|0.53|2.08|0.48|0
1673368800000|2023-01-10 16:40:00|2.09|0.49|2.07|0.47|2.11|0.51|2.05|0.45|0
1673369100000|2023-01-10 16:45:00|2.06|0.46|2.08|0.48|2.08|0.48|2.02|0.42|0
1673369400000|2023-01-10 16:50:00|2.09|0.49|2.08|0.48|2.1|0.5|2.06|0.46|0
1673369700000|2023-01-10 16:55:00|2.09|0.49|2.1|0.5|2.12|0.52|2.08|0.48|0
1673370000000|2023-01-10 17:00:00|2.09|0.49|2.04|0.44|2.1|0.5|2.01|0.41|0
1673370300000|2023-01-10 17:05:00|2.05|0.45|2.1|0.5|2.11|0.51|2.04|0.44|0
1673370600000|2023-01-10 17:10:00|2.09|0.49|2.14|0.54|2.15|0.55|2.09|0.49|0
1673370900000|2023-01-10 17:15:00|2.12|0.52|2.08|0.48|2.12|0.52|2.08|0.48|0
1673371200000|2023-01-10 17:20:00|2.09|0.49|2.1|0.5|2.1|0.5|2.06|0.46|0
1673371500000|2023-01-10 17:25:00|2.11|0.51|2.09|0.49|2.11|0.51|2.08|0.48|0
1673371800000|2023-01-10 17:30:00|2.1|0.5|2.12|0.52|2.12|0.52|2.09|0.49|0
1673372100000|2023-01-10 17:35:00|2.11|0.51|2.21|0.61|2.21|0.61|2.11|0.51|0
1673372400000|2023-01-10 17:40:00|2.2|0.6|2.16|0.56|2.2|0.6|2.16|0.56|0
1673372700000|2023-01-10 17:45:00|2.17|0.57|2.16|0.56|2.17|0.57|2.15|0.55|0
1673373000000|2023-01-10 17:50:00|2.17|0.57|2.16|0.56|2.18|0.58|2.14|0.54|0
1673373300000|2023-01-10 17:55:00|2.17|0.57|2.17|0.57|2.18|0.58|2.16|0.56|0
1673373600000|2023-01-10 18:00:00|2.16|0.56|2.19|0.59|2.2|0.6|2.15|0.55|0
1673373900000|2023-01-10 18:05:00|2.18|0.58|2.23|0.63|2.23|0.63|2.18|0.58|0
1673374200000|2023-01-10 18:10:00|2.22|0.62|2.12|0.52|2.23|0.63|2.12|0.52|0
1673374500000|2023-01-10 18:15:00|2.13|0.53|2.09|0.49|2.13|0.53|2.07|0.47|0
1673374800000|2023-01-10 18:20:00|2.08|0.48|2.12|0.52|2.12|0.52|2.07|0.47|0
1673375100000|2023-01-10 18:25:00|2.11|0.51|2.11|0.51|2.13|0.53|2.11|0.51|0
1673375400000|2023-01-10 18:30:00|2.1|0.5|2.14|0.54|2.15|0.55|2.1|0.5|0
1673375700000|2023-01-10 18:35:00|2.15|0.55|2.16|0.56|2.17|0.57|2.15|0.55|0
1673376000000|2023-01-10 18:40:00|2.17|0.57|2.13|0.53|2.17|0.57|2.13|0.53|0
1673376300000|2023-01-10 18:45:00|2.14|0.54|2.15|0.55|2.16|0.56|2.12|0.52|0
1673376600000|2023-01-10 18:50:00|2.16|0.56|2.14|0.54|2.16|0.56|2.13|0.53|0
1673376900000|2023-01-10 18:55:00|2.13|0.53|2.17|0.57|2.18|0.58|2.11|0.51|0
1673377200000|2023-01-10 19:00:00|2.19|0.59|2.19|0.59|2.21|0.61|2.18|0.58|0
1673377500000|2023-01-10 19:05:00|2.18|0.58|2.2|0.6|2.2|0.6|2.16|0.56|0
1673377800000|2023-01-10 19:10:00|2.21|0.61|2.21|0.61|2.23|0.63|2.19|0.59|0
1673378100000|2023-01-10 19:15:00|2.22|0.62|2.22|0.62|2.23|0.63|2.21|0.61|0
1673378400000|2023-01-10 19:20:00|2.23|0.63|2.2|0.6|2.24|0.64|2.19|0.59|0
1673378700000|2023-01-10 19:25:00|2.21|0.61|2.21|0.61|2.22|0.62|2.18|0.58|0
1673379000000|2023-01-10 19:30:00|2.22|0.62|2.23|0.63|2.25|0.65|2.2|0.6|0
1673379300000|2023-01-10 19:35:00|2.22|0.62|2.19|0.59|2.23|0.63|2.19|0.59|0
1673379600000|2023-01-10 19:40:00|2.18|0.58|2.17|0.57|2.19|0.59|2.17|0.57|0
1673379900000|2023-01-10 19:45:00|2.16|0.56|2.17|0.57|2.18|0.58|2.14|0.54|0
1673380200000|2023-01-10 19:50:00|2.18|0.58|2.17|0.57|2.18|0.58|2.15|0.55|0
1673380500000|2023-01-10 19:55:00|2.18|0.58|2.11|0.51|2.18|0.58|2.09|0.49|0
1673380800000|2023-01-10 20:00:00|2.12|0.52|2.09|0.49|2.12|0.52|2.07|0.47|0
1673381100000|2023-01-10 20:05:00|2.08|0.48|2.09|0.49|2.09|0.49|2.04|0.44|0
1673381400000|2023-01-10 20:10:00|2.08|0.48|2.11|0.51|2.11|0.51|2.06|0.46|0
1673381700000|2023-01-10 20:15:00|2.12|0.52|2.13|0.53|2.14|0.54|2.1|0.5|0
1673382000000|2023-01-10 20:20:00|2.14|0.54|2.12|0.52|2.14|0.54|2.1|0.5|0
1673382300000|2023-01-10 20:25:00|2.11|0.51|2.11|0.51|2.13|0.53|2.11|0.51|0
1673382600000|2023-01-10 20:30:00|2.12|0.52|2.13|0.53|2.13|0.53|2.09|0.49|0
1673382900000|2023-01-10 20:35:00|2.14|0.54|2.13|0.53|2.14|0.54|2.12|0.52|0
1673383200000|2023-01-10 20:40:00|2.12|0.52|2.12|0.52|2.13|0.53|2.1|0.5|0
1673383500000|2023-01-10 20:45:00|2.11|0.51|2.14|0.54|2.15|0.55|2.11|0.51|0
1673383800000|2023-01-10 20:50:00|2.15|0.55|2.18|0.58|2.19|0.59|2.15|0.55|0
1673384100000|2023-01-10 20:55:00|2.19|0.59|2.22|0.62|2.24|0.64|2.19|0.59|0
1673384400000|2023-01-10 21:00:00|2.23|0.63|2.21|0.61|2.25|0.65|2.21|0.61|0
1673384700000|2023-01-10 21:05:00|2.22|0.62|2.22|0.62|2.23|0.63|2.21|0.61|0
1673385000000|2023-01-10 21:10:00|2.21|0.61|2.22|0.62|2.23|0.63|2.21|0.61|0
1673385300000|2023-01-10 21:15:00|2.42|0.42|2.43|0.43|2.44|0.44|2.42|0.42|0
1673385600000|2023-01-10 21:20:00|2.42|0.42|2.42|0.42|2.42|0.42|2.42|0.42|0
1673385900000|2023-01-10 21:25:00|2.43|0.43|2.42|0.42|2.43|0.43|2.42|0.42|0
1673386200000|2023-01-10 21:30:00|2.43|0.43|2.43|0.43|2.43|0.43|2.42|0.42|0
1673386500000|2023-01-10 21:35:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1673386800000|2023-01-10 21:40:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1673387100000|2023-01-10 21:45:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1673387700000|2023-01-10 21:55:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1673388300000|2023-01-10 22:05:00|2.42|0.42|2.42|0.42|2.42|0.42|2.42|0.42|0
1673390400000|2023-01-10 22:40:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1673390700000|2023-01-10 22:45:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1673391000000|2023-01-10 22:50:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1673391300000|2023-01-10 22:55:00|2.43|0.43|2.43|0.43|2.43|0.43|2.43|0.43|0
1673391600000|2023-01-10 23:00:00|2.42|0.42|2.41|0.41|2.43|0.43|2.4|0.4|0
1673391900000|2023-01-10 23:05:00|2.4|0.4|2.4|0.4|2.41|0.41|2.4|0.4|0
1673392200000|2023-01-10 23:10:00|2.41|0.41|2.4|0.4|2.41|0.41|2.4|0.4|0
1673392500000|2023-01-10 23:15:00|2.41|0.41|2.41|0.41|2.41|0.41|2.4|0.4|0
1673392800000|2023-01-10 23:20:00|2.42|0.42|2.42|0.42|2.42|0.42|2.42|0.42|0
1673393400000|2023-01-10 23:30:00|2.43|0.43|2.41|0.41|2.43|0.43|2.41|0.41|0
1673393700000|2023-01-10 23:35:00|2.42|0.42|2.42|0.42|2.42|0.42|2.41|0.41|0
1673394000000|2023-01-10 23:40:00|2.41|0.41|2.42|0.42|2.43|0.43|2.41|0.41|0
1673394300000|2023-01-10 23:45:00|2.43|0.43|2.43|0.43|2.43|0.43|2.42|0.42|0
1673394600000|2023-01-10 23:50:00|2.42|0.42|2.44|0.44|2.44|0.44|2.42|0.42|0
1673394900000|2023-01-10 23:55:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1673395200000|2023-01-11 00:00:00|2.45|0.45|2.46|0.46|2.46|0.46|2.44|0.44|0
1673395500000|2023-01-11 00:05:00|2.47|0.47|2.47|0.47|2.47|0.47|2.46|0.46|0
1673395800000|2023-01-11 00:10:00|2.46|0.46|2.48|0.48|2.48|0.48|2.46|0.46|0
1673396100000|2023-01-11 00:15:00|2.49|0.49|2.46|0.46|2.49|0.49|2.46|0.46|0
1673396400000|2023-01-11 00:20:00|2.47|0.47|2.46|0.46|2.47|0.47|2.46|0.46|0
1673396700000|2023-01-11 00:25:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1673397000000|2023-01-11 00:30:00|2.47|0.47|2.45|0.45|2.47|0.47|2.45|0.45|0
1673397300000|2023-01-11 00:35:00|2.46|0.46|2.46|0.46|2.46|0.46|2.45|0.45|0
1673397600000|2023-01-11 00:40:00|2.47|0.47|2.46|0.46|2.47|0.47|2.45|0.45|0
1673397900000|2023-01-11 00:45:00|2.45|0.45|2.45|0.45|2.45|0.45|2.45|0.45|0
1673398200000|2023-01-11 00:50:00|2.46|0.46|2.46|0.46|2.47|0.47|2.46|0.46|0
1673398500000|2023-01-11 00:55:00|2.47|0.47|2.47|0.47|2.47|0.47|2.47|0.47|0
1673398800000|2023-01-11 01:00:00|2.48|0.48|2.45|0.45|2.48|0.48|2.45|0.45|0
1673399100000|2023-01-11 01:05:00|2.44|0.44|2.45|0.45|2.45|0.45|2.44|0.44|0
1673399400000|2023-01-11 01:10:00|2.44|0.44|2.44|0.44|2.45|0.45|2.44|0.44|0
1673399700000|2023-01-11 01:15:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1673400000000|2023-01-11 01:20:00|2.43|0.43|2.28|0.28|2.43|0.43|2.27|0.27|0
1673400600000|2023-01-11 01:30:00|2.29|0.29|2.28|0.28|2.29|0.29|2.27|0.27|0
1673400900000|2023-01-11 01:35:00|2.29|0.29|2.28|0.28|2.29|0.29|2.28|0.28|0
1673401200000|2023-01-11 01:40:00|2.27|0.27|2.29|0.29|2.29|0.29|2.27|0.27|0
1673401500000|2023-01-11 01:45:00|2.28|0.28|2.3|0.3|2.3|0.3|2.28|0.28|0
1673401800000|2023-01-11 01:50:00|2.31|0.31|2.3|0.3|2.31|0.31|2.3|0.3|0
1673402100000|2023-01-11 01:55:00|2.29|0.29|2.3|0.3|2.3|0.3|2.29|0.29|0
1673402400000|2023-01-11 02:00:00|2.29|0.29|2.3|0.3|2.3|0.3|2.29|0.29|0
1673402700000|2023-01-11 02:05:00|2.31|0.31|2.31|0.31|2.31|0.31|2.3|0.3|0
1673403000000|2023-01-11 02:10:00|2.3|0.3|2.3|0.3|2.31|0.31|2.29|0.29|0
1673403300000|2023-01-11 02:15:00|2.29|0.29|2.29|0.29|2.3|0.3|2.28|0.28|0
1673403600000|2023-01-11 02:20:00|2.3|0.3|2.3|0.3|2.3|0.3|2.3|0.3|0
1673403900000|2023-01-11 02:25:00|2.31|0.31|2.31|0.31|2.31|0.31|2.3|0.3|0
1673404200000|2023-01-11 02:30:00|2.3|0.3|2.3|0.3|2.32|0.32|2.3|0.3|0
1673404500000|2023-01-11 02:35:00|2.29|0.29|2.29|0.29|2.3|0.3|2.29|0.29|0
1673404800000|2023-01-11 02:40:00|2.3|0.3|2.29|0.29|2.3|0.3|2.29|0.29|0
1673405100000|2023-01-11 02:45:00|2.28|0.28|2.28|0.28|2.28|0.28|2.28|0.28|0
1673405700000|2023-01-11 02:55:00|2.27|0.27|2.27|0.27|2.28|0.28|2.27|0.27|0
1673406000000|2023-01-11 03:00:00|2.28|0.28|2.28|0.28|2.29|0.29|2.27|0.27|0
1673406300000|2023-01-11 03:05:00|2.29|0.29|2.27|0.27|2.29|0.29|2.27|0.27|0
1673406600000|2023-01-11 03:10:00|2.26|0.26|2.26|0.26|2.27|0.27|2.26|0.26|0
1673406900000|2023-01-11 03:15:00|2.27|0.27|2.27|0.27|2.27|0.27|2.26|0.26|0
1673407200000|2023-01-11 03:20:00|2.28|0.28|2.27|0.27|2.28|0.28|2.27|0.27|0
1673407800000|2023-01-11 03:30:00|2.28|0.28|2.29|0.29|2.29|0.29|2.28|0.28|0
1673408100000|2023-01-11 03:35:00|2.28|0.28|2.28|0.28|2.29|0.29|2.28|0.28|0
1673408400000|2023-01-11 03:40:00|2.29|0.29|2.29|0.29|2.29|0.29|2.28|0.28|0
1673408700000|2023-01-11 03:45:00|2.28|0.28|2.28|0.28|2.29|0.29|2.27|0.27|0
1673409000000|2023-01-11 03:50:00|2.27|0.27|2.27|0.27|2.28|0.28|2.27|0.27|0
1673409300000|2023-01-11 03:55:00|2.28|0.28|2.29|0.29|2.29|0.29|2.28|0.28|0
1673409600000|2023-01-11 04:00:00|2.28|0.28|2.28|0.28|2.29|0.29|2.28|0.28|0
1673409900000|2023-01-11 04:05:00|2.29|0.29|2.3|0.3|2.3|0.3|2.29|0.29|0
1673410200000|2023-01-11 04:10:00|2.29|0.29|2.3|0.3|2.31|0.31|2.29|0.29|0
1673410500000|2023-01-11 04:15:00|2.29|0.29|2.3|0.3|2.3|0.3|2.29|0.29|0
1673410800000|2023-01-11 04:20:00|2.29|0.29|2.29|0.29|2.29|0.29|2.29|0.29|0
1673411100000|2023-01-11 04:25:00|2.28|0.28|2.28|0.28|2.29|0.29|2.28|0.28|0
1673411400000|2023-01-11 04:30:00|2.29|0.29|2.28|0.28|2.29|0.29|2.28|0.28|0
1673411700000|2023-01-11 04:35:00|2.29|0.29|2.29|0.29|2.29|0.29|2.28|0.28|0
1673412000000|2023-01-11 04:40:00|2.28|0.28|2.29|0.29|2.29|0.29|2.28|0.28|0
1673412300000|2023-01-11 04:45:00|2.28|0.28|2.28|0.28|2.29|0.29|2.28|0.28|0
1673412600000|2023-01-11 04:50:00|2.29|0.29|2.28|0.28|2.29|0.29|2.28|0.28|0
1673412900000|2023-01-11 04:55:00|2.29|0.29|2.29|0.29|2.29|0.29|2.29|0.29|0
1673413200000|2023-01-11 05:00:00|2.28|0.28|2.27|0.27|2.29|0.29|2.27|0.27|0
1673413500000|2023-01-11 05:05:00|2.28|0.28|2.28|0.28|2.29|0.29|2.28|0.28|0
1673413800000|2023-01-11 05:10:00|2.29|0.29|2.29|0.29|2.29|0.29|2.28|0.28|0
1673414100000|2023-01-11 05:15:00|2.28|0.28|2.29|0.29|2.29|0.29|2.28|0.28|0
1673414400000|2023-01-11 05:20:00|2.28|0.28|2.28|0.28|2.29|0.29|2.28|0.28|0
1673414700000|2023-01-11 05:25:00|2.29|0.29|2.29|0.29|2.29|0.29|2.28|0.28|0
1673415000000|2023-01-11 05:30:00|2.3|0.3|2.29|0.29|2.3|0.3|2.29|0.29|0
1673415300000|2023-01-11 05:35:00|2.3|0.3|2.3|0.3|2.3|0.3|2.29|0.29|0
1673415600000|2023-01-11 05:40:00|2.29|0.29|2.32|0.32|2.32|0.32|2.29|0.29|0
1673415900000|2023-01-11 05:45:00|2.31|0.31|2.31|0.31|2.32|0.32|2.31|0.31|0
1673416200000|2023-01-11 05:50:00|2.32|0.32|2.29|0.29|2.32|0.32|2.29|0.29|0
1673416500000|2023-01-11 05:55:00|2.3|0.3|2.29|0.29|2.3|0.3|2.28|0.28|0
1673416800000|2023-01-11 06:00:00|2.28|0.28|2.3|0.3|2.3|0.3|2.28|0.28|0
1673417100000|2023-01-11 06:05:00|2.29|0.29|2.29|0.29|2.3|0.3|2.29|0.29|0
1673417700000|2023-01-11 06:15:00|2.3|0.3|2.29|0.29|2.3|0.3|2.28|0.28|0
1673418000000|2023-01-11 06:20:00|2.28|0.28|2.28|0.28|2.29|0.29|2.28|0.28|0
1673418300000|2023-01-11 06:25:00|2.29|0.29|2.28|0.28|2.29|0.29|2.28|0.28|0
1673418600000|2023-01-11 06:30:00|2.29|0.29|2.29|0.29|2.3|0.3|2.29|0.29|0
1673418900000|2023-01-11 06:35:00|2.28|0.28|2.29|0.29|2.29|0.29|2.28|0.28|0
1673419200000|2023-01-11 06:40:00|2.28|0.28|2.28|0.28|2.29|0.29|2.27|0.27|0
1673419500000|2023-01-11 06:45:00|2.27|0.27|2.27|0.27|2.27|0.27|2.27|0.27|0
1673419800000|2023-01-11 06:50:00|2.28|0.28|2.28|0.28|2.28|0.28|2.27|0.27|0
1673420100000|2023-01-11 06:55:00|2.27|0.27|2.26|0.26|2.28|0.28|2.25|0.25|0
1673420400000|2023-01-11 07:00:00|2.25|0.25|2.23|0.23|2.25|0.25|2.22|0.22|0
1673420700000|2023-01-11 07:05:00|2.22|0.22|2.22|0.22|2.23|0.23|2.2|0.2|0
1673421000000|2023-01-11 07:10:00|2.21|0.21|2.21|0.21|2.22|0.22|2.2|0.2|0
1673421300000|2023-01-11 07:15:00|2.22|0.22|2.21|0.21|2.22|0.22|2.2|0.2|0
1673421600000|2023-01-11 07:20:00|2.22|0.22|2.22|0.22|2.22|0.22|2.2|0.2|0
1673421900000|2023-01-11 07:25:00|2.21|0.21|2.22|0.22|2.22|0.22|2.21|0.21|0
1673422200000|2023-01-11 07:30:00|2.21|0.21|2.23|0.23|2.23|0.23|2.21|0.21|0
1673422800000|2023-01-11 07:40:00|2.22|0.22|2.23|0.23|2.23|0.23|2.22|0.22|0
1673423100000|2023-01-11 07:45:00|2.22|0.22|2.22|0.22|2.23|0.23|2.22|0.22|0
1673423400000|2023-01-11 07:50:00|2.21|0.21|2.22|0.22|2.22|0.22|2.21|0.21|0
1673423700000|2023-01-11 07:55:00|2.21|0.21|2.21|0.21|2.22|0.22|2.21|0.21|0
1673424000000|2023-01-11 08:00:00|2.22|0.22|2.27|0.27|2.27|0.27|2.22|0.22|0
1673424300000|2023-01-11 08:05:00|2.07|0.47|2.08|0.48|2.09|0.49|2.06|0.46|0
1673424600000|2023-01-11 08:10:00|2.07|0.47|2.08|0.48|2.09|0.49|2.07|0.47|0
1673424900000|2023-01-11 08:15:00|2.07|0.47|2.07|0.47|2.09|0.49|2.06|0.46|0
1673425200000|2023-01-11 08:20:00|2.06|0.46|2.04|0.44|2.07|0.47|2.04|0.44|0
1673425500000|2023-01-11 08:25:00|2.05|0.45|2.06|0.46|2.07|0.47|2.04|0.44|0
1673425800000|2023-01-11 08:30:00|2.05|0.45|2.03|0.43|2.06|0.46|2.03|0.43|0
1673426100000|2023-01-11 08:35:00|2.04|0.44|2.05|0.45|2.05|0.45|2.03|0.43|0
1673426400000|2023-01-11 08:40:00|2.06|0.46|2.05|0.45|2.06|0.46|2.04|0.44|0
1673426700000|2023-01-11 08:45:00|2.04|0.44|2.05|0.45|2.06|0.46|2.04|0.44|0
1673427000000|2023-01-11 08:50:00|2.06|0.46|2.05|0.45|2.06|0.46|2.04|0.44|0
1673427300000|2023-01-11 08:55:00|2.06|0.46|2.07|0.47|2.07|0.47|2.05|0.45|0
1673427600000|2023-01-11 09:00:00|2.06|0.46|2.11|0.51|2.12|0.52|2.05|0.45|0
1673427900000|2023-01-11 09:05:00|2.1|0.5|2.13|0.53|2.14|0.54|2.1|0.5|0
1673428200000|2023-01-11 09:10:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1673428500000|2023-01-11 09:15:00|2.13|0.53|2.17|0.57|2.18|0.58|2.12|0.52|0
1673428800000|2023-01-11 09:20:00|2.18|0.58|2.17|0.57|2.18|0.58|2.16|0.56|0
1673429100000|2023-01-11 09:25:00|2.16|0.56|2.18|0.58|2.19|0.59|2.15|0.55|0
1673429400000|2023-01-11 09:30:00|2.17|0.57|2.16|0.56|2.18|0.58|2.16|0.56|0
1673429700000|2023-01-11 09:35:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1673430000000|2023-01-11 09:40:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1673430300000|2023-01-11 09:45:00|2.17|0.57|2.15|0.55|2.17|0.57|2.15|0.55|0
1673430600000|2023-01-11 09:50:00|2.14|0.54|2.17|0.57|2.17|0.57|2.14|0.54|0
1673430900000|2023-01-11 09:55:00|2.16|0.56|2.15|0.55|2.17|0.57|2.14|0.54|0
1673431200000|2023-01-11 10:00:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1673431500000|2023-01-11 10:05:00|2.18|0.58|2.2|0.6|2.22|0.62|2.18|0.58|0
1673431800000|2023-01-11 10:10:00|2.21|0.61|2.19|0.59|2.21|0.61|2.19|0.59|0
1673432100000|2023-01-11 10:15:00|2.18|0.58|2.17|0.57|2.19|0.59|2.16|0.56|0
1673432400000|2023-01-11 10:20:00|2.16|0.56|2.16|0.56|2.18|0.58|2.16|0.56|0
1673432700000|2023-01-11 10:25:00|2.17|0.57|2.17|0.57|2.18|0.58|2.16|0.56|0
1673433000000|2023-01-11 10:30:00|2.18|0.58|2.16|0.56|2.18|0.58|2.16|0.56|0
1673433300000|2023-01-11 10:35:00|2.17|0.57|2.15|0.55|2.17|0.57|2.14|0.54|0
1673433600000|2023-01-11 10:40:00|2.14|0.54|2.14|0.54|2.15|0.55|2.13|0.53|0
1673433900000|2023-01-11 10:45:00|2.15|0.55|2.15|0.55|2.15|0.55|2.14|0.54|0
1673434200000|2023-01-11 10:50:00|2.14|0.54|2.15|0.55|2.16|0.56|2.14|0.54|0
1673434500000|2023-01-11 10:55:00|2.16|0.56|2.15|0.55|2.16|0.56|2.13|0.53|0
1673434800000|2023-01-11 11:00:00|2.14|0.54|2.15|0.55|2.16|0.56|2.14|0.54|0
1673435100000|2023-01-11 11:05:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1673435400000|2023-01-11 11:10:00|2.13|0.53|2.14|0.54|2.15|0.55|2.13|0.53|0
1673435700000|2023-01-11 11:15:00|2.15|0.55|2.14|0.54|2.15|0.55|2.13|0.53|0
1673436000000|2023-01-11 11:20:00|2.15|0.55|2.15|0.55|2.15|0.55|2.12|0.52|0
1673436300000|2023-01-11 11:25:00|2.14|0.54|2.14|0.54|2.15|0.55|2.14|0.54|0
1673436600000|2023-01-11 11:30:00|2.15|0.55|2.16|0.56|2.17|0.57|2.15|0.55|0
1673436900000|2023-01-11 11:35:00|2.17|0.57|2.17|0.57|2.17|0.57|2.15|0.55|0
1673437200000|2023-01-11 11:40:00|2.16|0.56|2.2|0.6|2.2|0.6|2.16|0.56|0
1673437500000|2023-01-11 11:45:00|2.19|0.59|2.18|0.58|2.2|0.6|2.18|0.58|0
1673437800000|2023-01-11 11:50:00|2.17|0.57|2.17|0.57|2.18|0.58|2.16|0.56|0
1673438100000|2023-01-11 11:55:00|2.18|0.58|2.17|0.57|2.18|0.58|2.15|0.55|0
1673438400000|2023-01-11 12:00:00|2.16|0.56|2.17|0.57|2.17|0.57|2.15|0.55|0
1673438700000|2023-01-11 12:05:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1673439000000|2023-01-11 12:10:00|2.15|0.55|2.14|0.54|2.15|0.55|2.14|0.54|0
1673439300000|2023-01-11 12:15:00|2.13|0.53|2.1|0.5|2.14|0.54|2.1|0.5|0
1673439600000|2023-01-11 12:20:00|2.09|0.49|2.12|0.52|2.12|0.52|2.09|0.49|0
1673439900000|2023-01-11 12:25:00|2.11|0.51|2.12|0.52|2.13|0.53|2.11|0.51|0
1673440200000|2023-01-11 12:30:00|2.11|0.51|2.15|0.55|2.15|0.55|2.11|0.51|0
1673440500000|2023-01-11 12:35:00|2.14|0.54|2.15|0.55|2.16|0.56|2.14|0.54|0
1673440800000|2023-01-11 12:40:00|2.16|0.56|2.14|0.54|2.16|0.56|2.14|0.54|0
1673441100000|2023-01-11 12:45:00|2.15|0.55|2.17|0.57|2.18|0.58|2.15|0.55|0
1673441400000|2023-01-11 12:50:00|2.16|0.56|2.16|0.56|2.17|0.57|2.15|0.55|0
1673441700000|2023-01-11 12:55:00|2.15|0.55|2.16|0.56|2.16|0.56|2.13|0.53|0
1673442000000|2023-01-11 13:00:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1673442300000|2023-01-11 13:05:00|2.18|0.58|2.19|0.59|2.2|0.6|2.18|0.58|0
1673442600000|2023-01-11 13:10:00|2.18|0.58|2.2|0.6|2.21|0.61|2.18|0.58|0
1673442900000|2023-01-11 13:15:00|2.21|0.61|2.21|0.61|2.22|0.62|2.19|0.59|0
1673443200000|2023-01-11 13:20:00|2.2|0.6|2.23|0.63|2.23|0.63|2.2|0.6|0
1673443500000|2023-01-11 13:25:00|2.22|0.62|2.21|0.61|2.23|0.63|2.21|0.61|0
1673443800000|2023-01-11 13:30:00|2.22|0.62|2.19|0.59|2.22|0.62|2.19|0.59|0
1673444100000|2023-01-11 13:35:00|2.18|0.58|2.18|0.58|2.19|0.59|2.17|0.57|0
1673444400000|2023-01-11 13:40:00|2.19|0.59|2.21|0.61|2.21|0.61|2.19|0.59|0
1673444700000|2023-01-11 13:45:00|2.22|0.62|2.22|0.62|2.23|0.63|2.21|0.61|0
1673445000000|2023-01-11 13:50:00|2.21|0.61|2.32|0.72|2.56|0.96|2.2|0.6|0
1673445300000|2023-01-11 13:55:00|2.33|0.73|2.32|0.72|2.33|0.73|2.29|0.69|0
1673445600000|2023-01-11 14:00:00|2.31|0.71|2.28|0.68|2.31|0.71|2.27|0.67|0
1673445900000|2023-01-11 14:05:00|2.27|0.67|2.31|0.71|2.32|0.72|2.27|0.67|0
1673446200000|2023-01-11 14:10:00|2.32|0.72|2.27|0.67|2.32|0.72|2.27|0.67|0
1673446500000|2023-01-11 14:15:00|2.28|0.68|2.3|0.7|2.31|0.71|2.27|0.67|0
1673446800000|2023-01-11 14:20:00|2.29|0.69|2.32|0.72|2.32|0.72|2.29|0.69|0
1673447100000|2023-01-11 14:25:00|2.31|0.71|2.33|0.73|2.35|0.75|2.3|0.7|0
1673447400000|2023-01-11 14:30:00|2.34|0.74|2.32|0.72|2.38|0.78|2.27|0.67|0
1673447700000|2023-01-11 14:35:00|2.31|0.71|2.37|0.77|2.39|0.79|2.31|0.71|0
1673448000000|2023-01-11 14:40:00|2.38|0.78|2.42|0.82|2.43|0.83|2.35|0.75|0
1673448300000|2023-01-11 14:45:00|2.43|0.83|2.37|0.77|2.43|0.83|2.37|0.77|0
1673448600000|2023-01-11 14:50:00|2.36|0.76|2.34|0.74|2.4|0.8|2.31|0.71|0
1673448900000|2023-01-11 14:55:00|2.33|0.73|2.34|0.74|2.37|0.77|2.31|0.71|0
1673449200000|2023-01-11 15:00:00|2.35|0.75|2.33|0.73|2.36|0.76|2.31|0.71|0
1673449500000|2023-01-11 15:05:00|2.34|0.74|2.4|0.8|2.4|0.8|2.34|0.74|0
1673449800000|2023-01-11 15:10:00|2.39|0.79|2.36|0.76|2.41|0.81|2.35|0.75|0
1673450100000|2023-01-11 15:15:00|2.37|0.77|2.36|0.76|2.38|0.78|2.32|0.72|0
1673450400000|2023-01-11 15:20:00|2.35|0.75|2.38|0.78|2.4|0.8|2.34|0.74|0
1673450700000|2023-01-11 15:25:00|2.37|0.77|2.43|0.83|2.43|0.83|2.37|0.77|0
1673451000000|2023-01-11 15:30:00|2.42|0.82|2.34|0.74|2.42|0.82|2.33|0.73|0
1673451300000|2023-01-11 15:35:00|2.35|0.75|2.32|0.72|2.35|0.75|2.28|0.68|0
1673451600000|2023-01-11 15:40:00|2.31|0.71|2.33|0.73|2.34|0.74|2.3|0.7|0
1673451900000|2023-01-11 15:45:00|2.34|0.74|2.35|0.75|2.37|0.77|2.34|0.74|0
1673452200000|2023-01-11 15:50:00|2.34|0.74|2.29|0.69|2.35|0.75|2.26|0.66|0
1673452500000|2023-01-11 15:55:00|2.28|0.68|2.25|0.65|2.28|0.68|2.24|0.64|0
1673452800000|2023-01-11 16:00:00|2.26|0.66|2.28|0.68|2.29|0.69|2.25|0.65|0
1673453100000|2023-01-11 16:05:00|2.27|0.67|2.29|0.69|2.3|0.7|2.27|0.67|0
1673453400000|2023-01-11 16:10:00|2.28|0.68|2.35|0.75|2.35|0.75|2.28|0.68|0
1673453700000|2023-01-11 16:15:00|2.36|0.76|2.36|0.76|2.39|0.79|2.35|0.75|0
1673454000000|2023-01-11 16:20:00|2.37|0.77|2.36|0.76|2.38|0.78|2.34|0.74|0
1673454300000|2023-01-11 16:25:00|2.37|0.77|2.37|0.77|2.38|0.78|2.36|0.76|0
1673454600000|2023-01-11 16:30:00|2.38|0.78|2.38|0.78|2.4|0.8|2.37|0.77|0
1673454900000|2023-01-11 16:35:00|2.37|0.77|2.36|0.76|2.37|0.77|2.34|0.74|0
1673455200000|2023-01-11 16:40:00|2.37|0.77|2.39|0.79|2.39|0.79|2.36|0.76|0
1673455500000|2023-01-11 16:45:00|2.4|0.8|2.41|0.81|2.41|0.81|2.38|0.78|0
1673455800000|2023-01-11 16:50:00|2.4|0.8|2.42|0.82|2.42|0.82|2.38|0.78|0
1673456100000|2023-01-11 16:55:00|2.41|0.81|2.39|0.79|2.43|0.83|2.39|0.79|0
1673456400000|2023-01-11 17:00:00|2.4|0.8|2.41|0.81|2.43|0.83|2.39|0.79|0
1673456700000|2023-01-11 17:05:00|2.42|0.82|2.42|0.82|2.43|0.83|2.41|0.81|0
1673457000000|2023-01-11 17:10:00|2.41|0.81|2.46|0.86|2.47|0.87|2.41|0.81|0
1673457300000|2023-01-11 17:15:00|2.45|0.85|2.46|0.86|2.48|0.88|2.45|0.85|0
1673457600000|2023-01-11 17:20:00|2.45|0.85|2.47|0.87|2.5|0.9|2.45|0.85|0
1673457900000|2023-01-11 17:25:00|2.48|0.88|2.48|0.88|2.49|0.89|2.46|0.86|0
1673458200000|2023-01-11 17:30:00|2.49|0.89|2.44|0.84|2.49|0.89|2.43|0.83|0
1673458500000|2023-01-11 17:35:00|2.43|0.83|2.44|0.84|2.44|0.84|2.41|0.81|0
1673458800000|2023-01-11 17:40:00|2.43|0.83|2.43|0.83|2.45|0.85|2.43|0.83|0
1673459100000|2023-01-11 17:45:00|2.44|0.84|2.42|0.82|2.45|0.85|2.4|0.8|0
1673459400000|2023-01-11 17:50:00|2.43|0.83|2.42|0.82|2.45|0.85|2.42|0.82|0
1673459700000|2023-01-11 17:55:00|2.41|0.81|2.42|0.82|2.43|0.83|2.4|0.8|0
1673460000000|2023-01-11 18:00:00|2.41|0.81|2.47|0.87|2.48|0.88|2.41|0.81|0
1673460300000|2023-01-11 18:05:00|2.48|0.88|2.48|0.88|2.48|0.88|2.45|0.85|0
1673460600000|2023-01-11 18:10:00|2.49|0.89|2.53|0.93|2.55|0.95|2.48|0.88|0
1673460900000|2023-01-11 18:15:00|2.52|0.92|2.44|0.84|2.52|0.92|2.39|0.79|0
1673461200000|2023-01-11 18:20:00|2.43|0.83|2.46|0.86|2.46|0.86|2.41|0.81|0
1673461500000|2023-01-11 18:25:00|2.45|0.85|2.5|0.9|2.51|0.91|2.45|0.85|0
1673461800000|2023-01-11 18:30:00|2.49|0.89|2.51|0.91|2.52|0.92|2.49|0.89|0
1673462100000|2023-01-11 18:35:00|2.5|0.9|2.5|0.9|2.52|0.92|2.49|0.89|0
1673462400000|2023-01-11 18:40:00|2.51|0.91|2.52|0.92|2.54|0.94|2.51|0.91|0
1673462700000|2023-01-11 18:45:00|2.51|0.91|2.5|0.9|2.52|0.92|2.5|0.9|0
1673463000000|2023-01-11 18:50:00|2.49|0.89|2.44|0.84|2.5|0.9|2.44|0.84|0
1673463300000|2023-01-11 18:55:00|2.45|0.85|2.47|0.87|2.47|0.87|2.44|0.84|0
1673463600000|2023-01-11 19:00:00|2.48|0.88|2.45|0.85|2.49|0.89|2.45|0.85|0
1673463900000|2023-01-11 19:05:00|2.46|0.86|2.45|0.85|2.46|0.86|2.41|0.81|0
1673464200000|2023-01-11 19:10:00|2.46|0.86|2.45|0.85|2.47|0.87|2.45|0.85|0
1673464500000|2023-01-11 19:15:00|2.46|0.86|2.49|0.89|2.5|0.9|2.44|0.84|0
1673464800000|2023-01-11 19:20:00|2.48|0.88|2.5|0.9|2.5|0.9|2.48|0.88|0
1673465100000|2023-01-11 19:25:00|2.49|0.89|2.49|0.89|2.51|0.91|2.49|0.89|0
1673465400000|2023-01-11 19:30:00|2.5|0.9|2.53|0.93|2.54|0.94|2.49|0.89|0
1673465700000|2023-01-11 19:35:00|2.52|0.92|2.55|0.95|2.56|0.96|2.51|0.91|0
1673466000000|2023-01-11 19:40:00|2.54|0.94|2.58|0.98|2.59|0.99|2.53|0.93|0
1673466300000|2023-01-11 19:45:00|2.59|0.99|2.56|0.96|2.59|0.99|2.55|0.95|0
1673466600000|2023-01-11 19:50:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1673466900000|2023-01-11 19:55:00|2.54|0.94|2.56|0.96|2.56|0.96|2.53|0.93|0
1673467200000|2023-01-11 20:00:00|2.55|0.95|2.58|0.98|2.59|0.99|2.55|0.95|0
1673467500000|2023-01-11 20:05:00|2.57|0.97|2.57|0.97|2.58|0.98|2.56|0.96|0
1673467800000|2023-01-11 20:10:00|2.56|0.96|2.6|1|2.62|1.02|2.56|0.96|0
1673468100000|2023-01-11 20:15:00|2.61|1.01|2.63|1.03|2.64|1.04|2.6|1|0
1673468400000|2023-01-11 20:20:00|2.64|1.04|2.61|1.01|2.64|1.04|2.6|1|0
1673468700000|2023-01-11 20:25:00|2.62|1.02|2.58|0.98|2.64|1.04|2.57|0.97|0
1673469000000|2023-01-11 20:30:00|2.57|0.97|2.54|0.94|2.57|0.97|2.54|0.94|0
1673469300000|2023-01-11 20:35:00|2.55|0.95|2.53|0.93|2.55|0.95|2.52|0.92|0
1673469600000|2023-01-11 20:40:00|2.52|0.92|2.57|0.97|2.57|0.97|2.51|0.91|0
1673469900000|2023-01-11 20:45:00|2.56|0.96|2.6|1|2.6|1|2.55|0.95|0
1673470200000|2023-01-11 20:50:00|2.59|0.99|2.64|1.04|2.64|1.04|2.58|0.98|0
1673470500000|2023-01-11 20:55:00|2.66|1.06|2.69|1.09|2.71|1.11|2.65|1.05|0
1673470800000|2023-01-11 21:00:00|2.7|1.1|2.69|1.09|2.7|1.1|2.68|1.08|0
1673471100000|2023-01-11 21:05:00|2.68|1.08|2.69|1.09|2.69|1.09|2.68|1.08|0
1673471400000|2023-01-11 21:10:00|2.7|1.1|2.69|1.09|2.71|1.11|2.69|1.09|0
1673471700000|2023-01-11 21:15:00|2.89|0.89|2.89|0.89|2.89|0.89|2.88|0.88|0
1673472000000|2023-01-11 21:20:00|2.88|0.88|2.88|0.88|2.89|0.89|2.88|0.88|0
1673472300000|2023-01-11 21:25:00|2.89|0.89|2.89|0.89|2.89|0.89|2.88|0.88|0
1673472600000|2023-01-11 21:30:00|2.9|0.9|2.9|0.9|2.91|0.91|2.89|0.89|0
1673472900000|2023-01-11 21:35:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1673473500000|2023-01-11 21:45:00|2.91|0.91|2.91|0.91|2.91|0.91|2.9|0.9|0
1673473800000|2023-01-11 21:50:00|2.92|0.92|2.91|0.91|2.92|0.92|2.91|0.91|0
1673474100000|2023-01-11 21:55:00|2.92|0.92|2.93|0.93|2.93|0.93|2.91|0.91|0
1673474400000|2023-01-11 22:00:00|2.92|0.92|2.92|0.92|2.92|0.92|2.91|0.91|0
1673475000000|2023-01-11 22:10:00|2.93|0.93|2.92|0.92|2.93|0.93|2.92|0.92|0
1673475300000|2023-01-11 22:15:00|2.93|0.93|2.93|0.93|2.93|0.93|2.92|0.92|0
1673475600000|2023-01-11 22:20:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1673475900000|2023-01-11 22:25:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1673476200000|2023-01-11 22:30:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1673476500000|2023-01-11 22:35:00|2.93|0.93|2.93|0.93|2.94|0.94|2.93|0.93|0
1673476800000|2023-01-11 22:40:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1673477100000|2023-01-11 22:45:00|2.94|0.94|2.94|0.94|2.94|0.94|2.94|0.94|0
1673477400000|2023-01-11 22:50:00|2.93|0.93|2.93|0.93|2.94|0.94|2.93|0.93|0
1673478000000|2023-01-11 23:00:00|2.92|0.92|2.89|0.89|2.92|0.92|2.89|0.89|0
1673478300000|2023-01-11 23:05:00|2.9|0.9|2.9|0.9|2.9|0.9|2.89|0.89|0
1673478600000|2023-01-11 23:10:00|2.89|0.89|2.89|0.89|2.9|0.9|2.89|0.89|0
1673478900000|2023-01-11 23:15:00|2.88|0.88|2.89|0.89|2.89|0.89|2.88|0.88|0
1673479200000|2023-01-11 23:20:00|2.88|0.88|2.88|0.88|2.89|0.89|2.88|0.88|0
1673479500000|2023-01-11 23:25:00|2.89|0.89|2.89|0.89|2.89|0.89|2.88|0.88|0
1673479800000|2023-01-11 23:30:00|2.88|0.88|2.87|0.87|2.88|0.88|2.87|0.87|0
1673480100000|2023-01-11 23:35:00|2.88|0.88|2.88|0.88|2.89|0.89|2.88|0.88|0
1673480400000|2023-01-11 23:40:00|2.89|0.89|2.88|0.88|2.89|0.89|2.87|0.87|0
1673480700000|2023-01-11 23:45:00|2.89|0.89|2.87|0.87|2.89|0.89|2.87|0.87|0
1673481000000|2023-01-11 23:50:00|2.86|0.86|2.86|0.86|2.87|0.87|2.86|0.86|0
1673481300000|2023-01-11 23:55:00|2.87|0.87|2.87|0.87|2.87|0.87|2.86|0.86|0
1673481600000|2023-01-12 00:00:00|2.88|0.88|2.85|0.85|2.88|0.88|2.85|0.85|0
1673481900000|2023-01-12 00:05:00|2.84|0.84|2.85|0.85|2.86|0.86|2.84|0.84|0
1673482200000|2023-01-12 00:10:00|2.84|0.84|2.85|0.85|2.86|0.86|2.84|0.84|0
1673482500000|2023-01-12 00:15:00|2.86|0.86|2.85|0.85|2.86|0.86|2.84|0.84|0
1673482800000|2023-01-12 00:20:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1673483100000|2023-01-12 00:25:00|2.86|0.86|2.86|0.86|2.87|0.87|2.85|0.85|0
1673483400000|2023-01-12 00:30:00|2.85|0.85|2.85|0.85|2.86|0.86|2.85|0.85|0
1673483700000|2023-01-12 00:35:00|2.86|0.86|2.84|0.84|2.86|0.86|2.83|0.83|0
1673484000000|2023-01-12 00:40:00|2.85|0.85|2.83|0.83|2.85|0.85|2.83|0.83|0
1673484300000|2023-01-12 00:45:00|2.84|0.84|2.84|0.84|2.86|0.86|2.84|0.84|0
1673484600000|2023-01-12 00:50:00|2.85|0.85|2.86|0.86|2.86|0.86|2.84|0.84|0
1673484900000|2023-01-12 00:55:00|2.85|0.85|2.87|0.87|2.87|0.87|2.85|0.85|0
1673485200000|2023-01-12 01:00:00|2.88|0.88|2.87|0.87|2.88|0.88|2.87|0.87|0
1673485500000|2023-01-12 01:05:00|2.86|0.86|2.87|0.87|2.88|0.88|2.86|0.86|0
1673485800000|2023-01-12 01:10:00|2.88|0.88|2.88|0.88|2.88|0.88|2.87|0.87|0
1673486100000|2023-01-12 01:15:00|2.89|0.89|2.89|0.89|2.89|0.89|2.88|0.88|0
1673486400000|2023-01-12 01:20:00|2.9|0.9|2.9|0.9|2.9|0.9|2.89|0.89|0
1673486700000|2023-01-12 01:25:00|2.89|0.89|2.88|0.88|2.9|0.9|2.88|0.88|0
1673487000000|2023-01-12 01:30:00|2.89|0.89|2.88|0.88|2.9|0.9|2.88|0.88|0
1673487300000|2023-01-12 01:35:00|2.89|0.89|2.88|0.88|2.89|0.89|2.87|0.87|0
1673487600000|2023-01-12 01:40:00|2.87|0.87|2.87|0.87|2.87|0.87|2.86|0.86|0
1673487900000|2023-01-12 01:45:00|2.86|0.86|2.87|0.87|2.87|0.87|2.86|0.86|0
1673488200000|2023-01-12 01:50:00|2.88|0.88|2.9|0.9|2.9|0.9|2.88|0.88|0
1673488500000|2023-01-12 01:55:00|2.89|0.89|2.88|0.88|2.9|0.9|2.88|0.88|0
1673488800000|2023-01-12 02:00:00|2.89|0.89|2.88|0.88|2.9|0.9|2.88|0.88|0
1673489100000|2023-01-12 02:05:00|2.89|0.89|2.89|0.89|2.89|0.89|2.89|0.89|0
1673489400000|2023-01-12 02:10:00|2.88|0.88|2.88|0.88|2.89|0.89|2.88|0.88|0
1673489700000|2023-01-12 02:15:00|2.87|0.87|2.87|0.87|2.87|0.87|2.86|0.86|0
1673490000000|2023-01-12 02:20:00|2.86|0.86|2.87|0.87|2.87|0.87|2.86|0.86|0
1673490300000|2023-01-12 02:25:00|2.88|0.88|2.87|0.87|2.88|0.88|2.86|0.86|0
1673490600000|2023-01-12 02:30:00|2.86|0.86|2.87|0.87|2.87|0.87|2.86|0.86|0
1673490900000|2023-01-12 02:35:00|2.86|0.86|2.87|0.87|2.87|0.87|2.86|0.86|0
1673491200000|2023-01-12 02:40:00|2.88|0.88|2.86|0.86|2.88|0.88|2.86|0.86|0
1673491500000|2023-01-12 02:45:00|2.87|0.87|2.86|0.86|2.87|0.87|2.86|0.86|0
1673491800000|2023-01-12 02:50:00|2.87|0.87|2.87|0.87|2.87|0.87|2.86|0.86|0
1673492100000|2023-01-12 02:55:00|2.86|0.86|2.87|0.87|2.87|0.87|2.86|0.86|0
1673492400000|2023-01-12 03:00:00|2.88|0.88|2.88|0.88|2.88|0.88|2.87|0.87|0
1673493000000|2023-01-12 03:10:00|2.87|0.87|2.87|0.87|2.88|0.88|2.86|0.86|0
1673493300000|2023-01-12 03:15:00|2.86|0.86|2.86|0.86|2.87|0.87|2.86|0.86|0
1673493600000|2023-01-12 03:20:00|2.87|0.87|2.87|0.87|2.87|0.87|2.86|0.86|0
1673493900000|2023-01-12 03:25:00|2.88|0.88|2.88|0.88|2.88|0.88|2.87|0.87|0
1673494200000|2023-01-12 03:30:00|2.87|0.87|2.88|0.88|2.88|0.88|2.87|0.87|0
1673494500000|2023-01-12 03:35:00|2.87|0.87|2.88|0.88|2.88|0.88|2.87|0.87|0
1673494800000|2023-01-12 03:40:00|2.87|0.87|2.87|0.87|2.88|0.88|2.87|0.87|0
1673495100000|2023-01-12 03:45:00|2.88|0.88|2.87|0.87|2.88|0.88|2.87|0.87|0
1673495400000|2023-01-12 03:50:00|2.88|0.88|2.87|0.87|2.88|0.88|2.87|0.87|0
1673495700000|2023-01-12 03:55:00|2.88|0.88|2.88|0.88|2.88|0.88|2.87|0.87|0
1673496000000|2023-01-12 04:00:00|2.89|0.89|2.89|0.89|2.89|0.89|2.88|0.88|0
1673496300000|2023-01-12 04:05:00|2.88|0.88|2.89|0.89|2.9|0.9|2.88|0.88|0
1673496600000|2023-01-12 04:10:00|2.9|0.9|2.89|0.89|2.9|0.9|2.89|0.89|0
1673496900000|2023-01-12 04:15:00|2.9|0.9|2.9|0.9|2.9|0.9|2.89|0.89|0
1673497200000|2023-01-12 04:20:00|2.89|0.89|2.9|0.9|2.9|0.9|2.89|0.89|0
1673497500000|2023-01-12 04:25:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1673497800000|2023-01-12 04:30:00|2.91|0.91|2.91|0.91|2.91|0.91|2.9|0.9|0
1673498100000|2023-01-12 04:35:00|2.9|0.9|2.9|0.9|2.91|0.91|2.9|0.9|0
1673498400000|2023-01-12 04:40:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1673499000000|2023-01-12 04:50:00|2.91|0.91|2.94|0.94|2.95|0.95|2.9|0.9|0
1673499300000|2023-01-12 04:55:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1673499600000|2023-01-12 05:00:00|2.93|0.93|2.92|0.92|2.94|0.94|2.92|0.92|0
1673499900000|2023-01-12 05:05:00|2.93|0.93|2.94|0.94|2.94|0.94|2.92|0.92|0
1673500200000|2023-01-12 05:10:00|2.95|0.95|2.95|0.95|2.95|0.95|2.95|0.95|0
1673500500000|2023-01-12 05:15:00|2.94|0.94|2.94|0.94|2.95|0.95|2.94|0.94|0
1673500800000|2023-01-12 05:20:00|2.95|0.95|2.94|0.94|2.95|0.95|2.94|0.94|0
1673501100000|2023-01-12 05:25:00|2.95|0.95|2.94|0.94|2.95|0.95|2.93|0.93|0
1673501400000|2023-01-12 05:30:00|2.95|0.95|2.95|0.95|2.95|0.95|2.94|0.94|0
1673501700000|2023-01-12 05:35:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1673502000000|2023-01-12 05:40:00|2.94|0.94|2.95|0.95|2.95|0.95|2.94|0.94|0
1673502300000|2023-01-12 05:45:00|2.96|0.96|2.96|0.96|2.96|0.96|2.96|0.96|0
1673502600000|2023-01-12 05:50:00|2.95|0.95|2.95|0.95|2.96|0.96|2.95|0.95|0
1673502900000|2023-01-12 05:55:00|2.94|0.94|2.93|0.93|2.94|0.94|2.93|0.93|0
1673503200000|2023-01-12 06:00:00|2.94|0.94|2.94|0.94|2.94|0.94|2.93|0.93|0
1673503500000|2023-01-12 06:05:00|2.93|0.93|2.93|0.93|2.94|0.94|2.92|0.92|0
1673503800000|2023-01-12 06:10:00|2.92|0.92|2.92|0.92|2.93|0.93|2.91|0.91|0
1673504100000|2023-01-12 06:15:00|2.91|0.91|2.92|0.92|2.92|0.92|2.91|0.91|0
1673504400000|2023-01-12 06:20:00|2.91|0.91|2.9|0.9|2.91|0.91|2.9|0.9|0
1673504700000|2023-01-12 06:25:00|2.91|0.91|2.9|0.9|2.92|0.92|2.9|0.9|0
1673505000000|2023-01-12 06:30:00|2.91|0.91|2.91|0.91|2.91|0.91|2.9|0.9|0
1673505300000|2023-01-12 06:35:00|2.9|0.9|2.9|0.9|2.91|0.91|2.9|0.9|0
1673505600000|2023-01-12 06:40:00|2.89|0.89|2.9|0.9|2.9|0.9|2.89|0.89|0
1673505900000|2023-01-12 06:45:00|2.89|0.89|2.89|0.89|2.89|0.89|2.88|0.88|0
1673506200000|2023-01-12 06:50:00|2.88|0.88|2.88|0.88|2.89|0.89|2.88|0.88|0
1673506500000|2023-01-12 06:55:00|2.89|0.89|2.85|0.85|2.89|0.89|2.85|0.85|0
1673506800000|2023-01-12 07:00:00|2.86|0.86|2.86|0.86|2.87|0.87|2.84|0.84|0
1673507100000|2023-01-12 07:05:00|2.85|0.85|2.84|0.84|2.85|0.85|2.82|0.82|0
1673507400000|2023-01-12 07:10:00|2.83|0.83|2.84|0.84|2.85|0.85|2.83|0.83|0
1673507700000|2023-01-12 07:15:00|2.85|0.85|2.86|0.86|2.86|0.86|2.85|0.85|0
1673508000000|2023-01-12 07:20:00|2.87|0.87|2.97|0.97|2.97|0.97|2.86|0.86|0
1673508300000|2023-01-12 07:25:00|2.96|0.96|2.95|0.95|2.97|0.97|2.95|0.95|0
1673508600000|2023-01-12 07:30:00|2.94|0.94|2.93|0.93|2.95|0.95|2.93|0.93|0
1673508900000|2023-01-12 07:35:00|2.92|0.92|2.94|0.94|2.95|0.95|2.92|0.92|0
1673509200000|2023-01-12 07:40:00|2.95|0.95|2.96|0.96|2.96|0.96|2.94|0.94|0
1673509500000|2023-01-12 07:45:00|2.95|0.95|2.95|0.95|2.96|0.96|2.94|0.94|0
1673509800000|2023-01-12 07:50:00|2.94|0.94|2.95|0.95|2.95|0.95|2.92|0.92|0
1673510100000|2023-01-12 07:55:00|2.96|0.96|2.96|0.96|2.96|0.96|2.95|0.95|0
1673510400000|2023-01-12 08:00:00|2.95|0.95|2.94|0.94|2.97|0.97|2.94|0.94|0
1673510700000|2023-01-12 08:05:00|2.74|1.14|2.73|1.13|2.76|1.16|2.73|1.13|0
1673511000000|2023-01-12 08:10:00|2.74|1.14|2.73|1.13|2.76|1.16|2.72|1.12|0
1673511300000|2023-01-12 08:15:00|2.72|1.12|2.76|1.16|2.76|1.16|2.72|1.12|0
1673511600000|2023-01-12 08:20:00|2.75|1.15|2.76|1.16|2.77|1.17|2.74|1.14|0
1673511900000|2023-01-12 08:25:00|2.77|1.17|2.76|1.16|2.77|1.17|2.75|1.15|0
1673512200000|2023-01-12 08:30:00|2.75|1.15|2.74|1.14|2.77|1.17|2.73|1.13|0
1673512500000|2023-01-12 08:35:00|2.73|1.13|2.74|1.14|2.75|1.15|2.72|1.12|0
1673512800000|2023-01-12 08:40:00|2.73|1.13|2.72|1.12|2.74|1.14|2.71|1.11|0
1673513100000|2023-01-12 08:45:00|2.73|1.13|2.75|1.15|2.76|1.16|2.72|1.12|0
1673513400000|2023-01-12 08:50:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1673513700000|2023-01-12 08:55:00|2.74|1.14|2.75|1.15|2.76|1.16|2.73|1.13|0
1673514000000|2023-01-12 09:00:00|2.76|1.16|2.75|1.15|2.77|1.17|2.73|1.13|0
1673514300000|2023-01-12 09:05:00|2.76|1.16|2.76|1.16|2.77|1.17|2.74|1.14|0
1673514600000|2023-01-12 09:10:00|2.75|1.15|2.77|1.17|2.77|1.17|2.74|1.14|0
1673514900000|2023-01-12 09:15:00|2.78|1.18|2.79|1.19|2.79|1.19|2.77|1.17|0
1673515200000|2023-01-12 09:20:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1673515500000|2023-01-12 09:25:00|2.77|1.17|2.77|1.17|2.79|1.19|2.76|1.16|0
1673515800000|2023-01-12 09:30:00|2.76|1.16|2.78|1.18|2.79|1.19|2.76|1.16|0
1673516100000|2023-01-12 09:35:00|2.79|1.19|2.78|1.18|2.79|1.19|2.77|1.17|0
1673516400000|2023-01-12 09:40:00|2.79|1.19|2.8|1.2|2.8|1.2|2.78|1.18|0
1673516700000|2023-01-12 09:45:00|2.79|1.19|2.8|1.2|2.81|1.21|2.79|1.19|0
1673517000000|2023-01-12 09:50:00|2.79|1.19|2.78|1.18|2.8|1.2|2.78|1.18|0
1673517300000|2023-01-12 09:55:00|2.79|1.19|2.79|1.19|2.8|1.2|2.78|1.18|0
1673517600000|2023-01-12 10:00:00|2.78|1.18|2.76|1.16|2.79|1.19|2.76|1.16|0
1673517900000|2023-01-12 10:05:00|2.77|1.17|2.74|1.14|2.77|1.17|2.72|1.12|0
1673518200000|2023-01-12 10:10:00|2.75|1.15|2.73|1.13|2.75|1.15|2.72|1.12|0
1673518500000|2023-01-12 10:15:00|2.74|1.14|2.72|1.12|2.75|1.15|2.71|1.11|0
1673518800000|2023-01-12 10:20:00|2.71|1.11|2.74|1.14|2.74|1.14|2.71|1.11|0
1673519100000|2023-01-12 10:25:00|2.73|1.13|2.73|1.13|2.74|1.14|2.72|1.12|0
1673519400000|2023-01-12 10:30:00|2.72|1.12|2.73|1.13|2.74|1.14|2.72|1.12|0
1673519700000|2023-01-12 10:35:00|2.72|1.12|2.73|1.13|2.75|1.15|2.72|1.12|0
1673520000000|2023-01-12 10:40:00|2.74|1.14|2.75|1.15|2.75|1.15|2.73|1.13|0
1673520300000|2023-01-12 10:45:00|2.76|1.16|2.77|1.17|2.77|1.17|2.75|1.15|0
1673520600000|2023-01-12 10:50:00|2.81|1.21|2.82|1.22|2.83|1.23|2.81|1.21|0
1673520900000|2023-01-12 10:55:00|2.81|1.21|2.82|1.22|2.83|1.23|2.81|1.21|0
1673521200000|2023-01-12 11:00:00|2.81|1.21|2.83|1.23|2.84|1.24|2.81|1.21|0
1673521500000|2023-01-12 11:05:00|2.82|1.22|2.83|1.23|2.84|1.24|2.81|1.21|0
1673521800000|2023-01-12 11:10:00|2.82|1.22|2.81|1.21|2.82|1.22|2.8|1.2|0
1673522100000|2023-01-12 11:15:00|2.82|1.22|2.83|1.23|2.84|1.24|2.81|1.21|0
1673522400000|2023-01-12 11:20:00|2.82|1.22|2.82|1.22|2.85|1.25|2.82|1.22|0
1673522700000|2023-01-12 11:25:00|2.83|1.23|2.83|1.23|2.84|1.24|2.82|1.22|0
1673523000000|2023-01-12 11:30:00|2.84|1.24|2.85|1.25|2.86|1.26|2.83|1.23|0
1673523300000|2023-01-12 11:35:00|2.86|1.26|2.84|1.24|2.86|1.26|2.83|1.23|0
1673523600000|2023-01-12 11:40:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1673523900000|2023-01-12 11:45:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1673524200000|2023-01-12 11:50:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1673524500000|2023-01-12 11:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1673524800000|2023-01-12 12:00:00|2.84|1.24|2.85|1.25|2.86|1.26|2.83|1.23|0
1673525100000|2023-01-12 12:05:00|2.84|1.24|2.86|1.26|2.86|1.26|2.84|1.24|0
1673525400000|2023-01-12 12:10:00|2.87|1.27|2.89|1.29|2.89|1.29|2.86|1.26|0
1673525700000|2023-01-12 12:15:00|2.88|1.28|2.9|1.3|2.91|1.31|2.88|1.28|0
1673526000000|2023-01-12 12:20:00|2.89|1.29|2.91|1.31|2.91|1.31|2.89|1.29|0
1673526300000|2023-01-12 12:25:00|2.9|1.3|2.88|1.28|2.91|1.31|2.88|1.28|0
1673526600000|2023-01-12 12:30:00|2.87|1.27|2.89|1.29|2.9|1.3|2.87|1.27|0
1673526900000|2023-01-12 12:35:00|2.9|1.3|2.91|1.31|2.91|1.31|2.89|1.29|0
1673527200000|2023-01-12 12:40:00|2.86|1.26|2.88|1.28|2.88|1.28|2.86|1.26|0
1673527500000|2023-01-12 12:45:00|2.87|1.27|2.88|1.28|2.89|1.29|2.87|1.27|0
1673527800000|2023-01-12 12:50:00|2.89|1.29|2.91|1.31|2.92|1.32|2.88|1.28|0
1673528100000|2023-01-12 12:55:00|2.9|1.3|2.92|1.32|2.93|1.33|2.9|1.3|0
1673528400000|2023-01-12 13:00:00|2.93|1.33|2.96|1.36|2.96|1.36|2.92|1.32|0
1673528700000|2023-01-12 13:05:00|2.97|1.37|2.97|1.37|3|1.4|2.96|1.36|0
1673529000000|2023-01-12 13:10:00|2.96|1.36|2.96|1.36|2.97|1.37|2.92|1.32|0
1673529300000|2023-01-12 13:15:00|2.97|1.37|3|1.4|3.01|1.41|2.95|1.35|0
1673529600000|2023-01-12 13:20:00|2.99|1.39|3.02|1.42|3.03|1.43|2.97|1.37|0
1673529900000|2023-01-12 13:25:00|3.01|1.41|2.73|1.13|3.14|1.54|2.73|1.13|0
1673530200000|2023-01-12 13:30:00|2.71|1.11|2.64|1.04|2.71|1.11|2.32|0.72|0
1673530500000|2023-01-12 13:35:00|2.65|1.05|2.28|0.68|2.84|1.24|2.22|0.62|0
1673530800000|2023-01-12 13:40:00|2.29|0.69|2.16|0.56|2.3|0.7|2.06|0.46|0
1673531100000|2023-01-12 13:45:00|2.17|0.57|2.4|0.8|2.4|0.8|2.17|0.57|0
1673531400000|2023-01-12 13:50:00|2.42|0.82|2.59|0.99|2.59|0.99|2.4|0.8|0
1673531700000|2023-01-12 13:55:00|2.61|1.01|2.67|1.07|2.73|1.13|2.55|0.95|0
1673532000000|2023-01-12 14:00:00|2.68|1.08|2.62|1.02|2.81|1.21|2.61|1.01|0
1673532300000|2023-01-12 14:05:00|2.61|1.01|2.59|0.99|2.77|1.17|2.58|0.98|0
1673532600000|2023-01-12 14:10:00|2.6|1|2.44|0.84|2.6|1|2.44|0.84|0
1673532900000|2023-01-12 14:15:00|2.45|0.85|2.43|0.83|2.46|0.86|2.35|0.75|0
1673533200000|2023-01-12 14:20:00|2.44|0.84|2.52|0.92|2.53|0.93|2.38|0.78|0
1673533500000|2023-01-12 14:25:00|2.53|0.93|2.49|0.89|2.55|0.95|2.47|0.87|0
1673533800000|2023-01-12 14:30:00|2.52|0.92|2.41|0.81|2.54|0.94|2.28|0.68|0
1673534100000|2023-01-12 14:35:00|2.43|0.83|2.41|0.81|2.45|0.85|2.35|0.75|0
1673534400000|2023-01-12 14:40:00|2.4|0.8|2.2|0.6|2.43|0.83|2.2|0.6|0
1673534700000|2023-01-12 14:45:00|2.19|0.59|2.14|0.54|2.22|0.62|2.14|0.54|0
1673535000000|2023-01-12 14:50:00|2.13|0.53|2.25|0.65|2.32|0.72|2.1|0.5|0
1673535300000|2023-01-12 14:55:00|2.23|0.63|2.35|0.75|2.39|0.79|2.23|0.63|0
1673535600000|2023-01-12 15:00:00|2.36|0.76|2.49|0.89|2.5|0.9|2.36|0.76|0
1673535900000|2023-01-12 15:05:00|2.48|0.88|2.32|0.72|2.58|0.98|2.26|0.66|0
1673536200000|2023-01-12 15:10:00|2.34|0.74|2.56|0.96|2.62|1.02|2.34|0.74|0
1673536500000|2023-01-12 15:15:00|2.55|0.95|2.6|1|2.64|1.04|2.55|0.95|0
1673536800000|2023-01-12 15:20:00|2.61|1.01|2.51|0.91|2.65|1.05|2.45|0.85|0
1673537100000|2023-01-12 15:25:00|2.52|0.92|2.46|0.86|2.56|0.96|2.42|0.82|0
1673537400000|2023-01-12 15:30:00|2.45|0.85|2.39|0.79|2.45|0.85|2.29|0.69|0
1673537700000|2023-01-12 15:35:00|2.38|0.78|2.49|0.89|2.49|0.89|2.38|0.78|0
1673538000000|2023-01-12 15:40:00|2.5|0.9|2.29|0.69|2.5|0.9|2.26|0.66|0
1673538300000|2023-01-12 15:45:00|2.3|0.7|2.28|0.68|2.33|0.73|2.22|0.62|0
1673538600000|2023-01-12 15:50:00|2.27|0.67|2.37|0.77|2.38|0.78|2.24|0.64|0
1673538900000|2023-01-12 15:55:00|2.36|0.76|2.31|0.71|2.43|0.83|2.31|0.71|0
1673539200000|2023-01-12 16:00:00|2.32|0.72|2.25|0.65|2.32|0.72|2.19|0.59|0
1673539500000|2023-01-12 16:05:00|2.26|0.66|2.32|0.72|2.33|0.73|2.25|0.65|0
1673539800000|2023-01-12 16:10:00|2.33|0.73|2.4|0.8|2.4|0.8|2.29|0.69|0
1673540100000|2023-01-12 16:15:00|2.39|0.79|2.36|0.76|2.41|0.81|2.35|0.75|0
1673540400000|2023-01-12 16:20:00|2.37|0.77|2.34|0.74|2.41|0.81|2.33|0.73|0
1673540700000|2023-01-12 16:25:00|2.33|0.73|2.32|0.72|2.35|0.75|2.26|0.66|0
1673541000000|2023-01-12 16:30:00|2.33|0.73|2.25|0.65|2.33|0.73|2.2|0.6|0
1673541300000|2023-01-12 16:35:00|2.26|0.66|2.29|0.69|2.33|0.73|2.24|0.64|0
1673541600000|2023-01-12 16:40:00|2.28|0.68|2.37|0.77|2.38|0.78|2.27|0.67|0
1673541900000|2023-01-12 16:45:00|2.38|0.78|2.31|0.71|2.38|0.78|2.3|0.7|0
1673542200000|2023-01-12 16:50:00|2.3|0.7|2.32|0.72|2.34|0.74|2.3|0.7|0
1673542500000|2023-01-12 16:55:00|2.33|0.73|2.4|0.8|2.42|0.82|2.33|0.73|0
1673542800000|2023-01-12 17:00:00|2.39|0.79|2.4|0.8|2.41|0.81|2.38|0.78|0
1673543100000|2023-01-12 17:05:00|2.41|0.81|2.46|0.86|2.48|0.88|2.37|0.77|0
1673543400000|2023-01-12 17:10:00|2.45|0.85|2.49|0.89|2.51|0.91|2.45|0.85|0
1673543700000|2023-01-12 17:15:00|2.5|0.9|2.54|0.94|2.55|0.95|2.5|0.9|0
1673544000000|2023-01-12 17:20:00|2.55|0.95|2.32|0.72|2.55|0.95|2.29|0.69|0
1673544300000|2023-01-12 17:25:00|2.31|0.71|2.36|0.76|2.37|0.77|2.31|0.71|0
1673544600000|2023-01-12 17:30:00|2.37|0.77|2.37|0.77|2.38|0.78|2.34|0.74|0
1673544900000|2023-01-12 17:35:00|2.38|0.78|2.35|0.75|2.39|0.79|2.35|0.75|0
1673545200000|2023-01-12 17:40:00|2.34|0.74|2.33|0.73|2.35|0.75|2.31|0.71|0
1673545500000|2023-01-12 17:45:00|2.34|0.74|2.35|0.75|2.39|0.79|2.34|0.74|0
1673545800000|2023-01-12 17:50:00|2.34|0.74|2.36|0.76|2.39|0.79|2.34|0.74|0
1673546100000|2023-01-12 17:55:00|2.37|0.77|2.35|0.75|2.39|0.79|2.35|0.75|0
1673546400000|2023-01-12 18:00:00|2.34|0.74|2.39|0.79|2.4|0.8|2.34|0.74|0
1673546700000|2023-01-12 18:05:00|2.38|0.78|2.38|0.78|2.41|0.81|2.36|0.76|0
1673547000000|2023-01-12 18:10:00|2.37|0.77|2.38|0.78|2.39|0.79|2.34|0.74|0
1673547300000|2023-01-12 18:15:00|2.39|0.79|2.4|0.8|2.43|0.83|2.39|0.79|0
1673547600000|2023-01-12 18:20:00|2.41|0.81|2.38|0.78|2.42|0.82|2.37|0.77|0
1673547900000|2023-01-12 18:25:00|2.37|0.77|2.16|0.56|2.37|0.77|2.15|0.55|0
1673548200000|2023-01-12 18:30:00|2.14|0.54|2.29|0.69|2.31|0.71|2.1|0.5|0
1673548500000|2023-01-12 18:35:00|2.3|0.7|2.36|0.76|2.39|0.79|2.29|0.69|0
1673548800000|2023-01-12 18:40:00|2.37|0.77|2.39|0.79|2.41|0.81|2.36|0.76|0
1673549100000|2023-01-12 18:45:00|2.38|0.78|2.44|0.84|2.46|0.86|2.38|0.78|0
1673549400000|2023-01-12 18:50:00|2.43|0.83|2.52|0.92|2.55|0.95|2.29|0.69|0
1673549700000|2023-01-12 18:55:00|2.51|0.91|2.53|0.93|2.54|0.94|2.5|0.9|0
1673550000000|2023-01-12 19:00:00|2.54|0.94|2.47|0.87|2.55|0.95|2.46|0.86|0
1673550300000|2023-01-12 19:05:00|2.48|0.88|2.45|0.85|2.51|0.91|2.44|0.84|0
1673550600000|2023-01-12 19:10:00|2.46|0.86|2.58|0.98|2.58|0.98|2.45|0.85|0
1673550900000|2023-01-12 19:15:00|2.57|0.97|2.57|0.97|2.58|0.98|2.54|0.94|0
1673551200000|2023-01-12 19:20:00|2.58|0.98|2.53|0.93|2.59|0.99|2.49|0.89|0
1673551500000|2023-01-12 19:25:00|2.52|0.92|2.51|0.91|2.55|0.95|2.5|0.9|0
1673551800000|2023-01-12 19:30:00|2.5|0.9|2.51|0.91|2.54|0.94|2.48|0.88|0
1673552100000|2023-01-12 19:35:00|2.52|0.92|2.55|0.95|2.56|0.96|2.49|0.89|0
1673552400000|2023-01-12 19:40:00|2.56|0.96|2.53|0.93|2.58|0.98|2.51|0.91|0
1673552700000|2023-01-12 19:45:00|2.54|0.94|2.54|0.94|2.57|0.97|2.53|0.93|0
1673553000000|2023-01-12 19:50:00|2.53|0.93|2.45|0.85|2.53|0.93|2.43|0.83|0
1673553300000|2023-01-12 19:55:00|2.46|0.86|2.49|0.89|2.49|0.89|2.42|0.82|0
1673553600000|2023-01-12 20:00:00|2.5|0.9|2.49|0.89|2.52|0.92|2.44|0.84|0
1673553900000|2023-01-12 20:05:00|2.5|0.9|2.41|0.81|2.5|0.9|2.4|0.8|0
1673554200000|2023-01-12 20:10:00|2.42|0.82|2.39|0.79|2.42|0.82|2.37|0.77|0
1673554500000|2023-01-12 20:15:00|2.38|0.78|2.37|0.77|2.41|0.81|2.36|0.76|0
1673554800000|2023-01-12 20:20:00|2.38|0.78|2.42|0.82|2.43|0.83|2.36|0.76|0
1673555100000|2023-01-12 20:25:00|2.43|0.83|2.41|0.81|2.45|0.85|2.41|0.81|0
1673555400000|2023-01-12 20:30:00|2.42|0.82|2.43|0.83|2.45|0.85|2.41|0.81|0
1673555700000|2023-01-12 20:35:00|2.44|0.84|2.4|0.8|2.44|0.84|2.36|0.76|0
1673556000000|2023-01-12 20:40:00|2.41|0.81|2.39|0.79|2.43|0.83|2.38|0.78|0
1673556300000|2023-01-12 20:45:00|2.37|0.77|2.33|0.73|2.37|0.77|2.31|0.71|0
1673556600000|2023-01-12 20:50:00|2.36|0.76|2.39|0.79|2.4|0.8|2.35|0.75|0
1673556900000|2023-01-12 20:55:00|2.4|0.8|2.44|0.84|2.46|0.86|2.39|0.79|0
1673557200000|2023-01-12 21:00:00|2.45|0.85|2.43|0.83|2.45|0.85|2.41|0.81|0
1673557500000|2023-01-12 21:05:00|2.42|0.82|2.46|0.86|2.46|0.86|2.42|0.82|0
1673557800000|2023-01-12 21:10:00|2.45|0.85|2.46|0.86|2.46|0.86|2.44|0.84|0
1673558100000|2023-01-12 21:15:00|2.66|0.66|2.65|0.65|2.66|0.66|2.65|0.65|0
1673558400000|2023-01-12 21:20:00|2.64|0.64|2.57|0.57|2.64|0.64|2.56|0.56|0
1673558700000|2023-01-12 21:25:00|2.56|0.56|2.56|0.56|2.57|0.57|2.56|0.56|0
1673559000000|2023-01-12 21:30:00|2.55|0.55|2.55|0.55|2.56|0.56|2.55|0.55|0
1673559300000|2023-01-12 21:35:00|2.56|0.56|2.56|0.56|2.57|0.57|2.56|0.56|0
1673559600000|2023-01-12 21:40:00|2.55|0.55|2.55|0.55|2.57|0.57|2.55|0.55|0
1673559900000|2023-01-12 21:45:00|2.56|0.56|2.55|0.55|2.56|0.56|2.55|0.55|0
1673560200000|2023-01-12 21:50:00|2.56|0.56|2.55|0.55|2.56|0.56|2.55|0.55|0
1673560800000|2023-01-12 22:00:00|2.56|0.56|2.56|0.56|2.56|0.56|2.56|0.56|0
1673561700000|2023-01-12 22:15:00|2.55|0.55|2.56|0.56|2.56|0.56|2.55|0.55|0
1673562000000|2023-01-12 22:20:00|2.55|0.55|2.56|0.56|2.56|0.56|2.55|0.55|0
1673563200000|2023-01-12 22:40:00|2.57|0.57|2.56|0.56|2.57|0.57|2.56|0.56|0
1673563800000|2023-01-12 22:50:00|2.55|0.55|2.56|0.56|2.56|0.56|2.55|0.55|0
1673564400000|2023-01-12 23:00:00|2.55|0.55|2.53|0.53|2.55|0.55|2.53|0.53|0
1673564700000|2023-01-12 23:05:00|2.52|0.52|2.54|0.54|2.54|0.54|2.52|0.52|0
1673565000000|2023-01-12 23:10:00|2.55|0.55|2.55|0.55|2.55|0.55|2.54|0.54|0
1673565300000|2023-01-12 23:15:00|2.56|0.56|2.56|0.56|2.56|0.56|2.55|0.55|0
1673565600000|2023-01-12 23:20:00|2.55|0.55|2.56|0.56|2.56|0.56|2.55|0.55|0
1673565900000|2023-01-12 23:25:00|2.55|0.55|2.57|0.57|2.57|0.57|2.55|0.55|0
1673566200000|2023-01-12 23:30:00|2.56|0.56|2.56|0.56|2.57|0.57|2.55|0.55|0
1673566500000|2023-01-12 23:35:00|2.55|0.55|2.55|0.55|2.56|0.56|2.55|0.55|0
1673567100000|2023-01-12 23:45:00|2.56|0.56|2.55|0.55|2.56|0.56|2.55|0.55|0
1673567400000|2023-01-12 23:50:00|2.56|0.56|2.56|0.56|2.56|0.56|2.55|0.55|0
1673567700000|2023-01-12 23:55:00|2.55|0.55|2.57|0.57|2.58|0.58|2.55|0.55|0
1673568000000|2023-01-13 00:00:00|2.58|0.58|2.6|0.6|2.6|0.6|2.57|0.57|0
1673568300000|2023-01-13 00:05:00|2.59|0.59|2.6|0.6|2.6|0.6|2.58|0.58|0
1673568600000|2023-01-13 00:10:00|2.59|0.59|2.59|0.59|2.6|0.6|2.57|0.57|0
1673568900000|2023-01-13 00:15:00|2.6|0.6|2.6|0.6|2.6|0.6|2.59|0.59|0
1673569200000|2023-01-13 00:20:00|2.59|0.59|2.61|0.61|2.61|0.61|2.59|0.59|0
1673569500000|2023-01-13 00:25:00|2.6|0.6|2.59|0.59|2.6|0.6|2.59|0.59|0
1673569800000|2023-01-13 00:30:00|2.6|0.6|2.58|0.58|2.61|0.61|2.58|0.58|0
1673570100000|2023-01-13 00:35:00|2.59|0.59|2.59|0.59|2.59|0.59|2.58|0.58|0
1673570400000|2023-01-13 00:40:00|2.58|0.58|2.57|0.57|2.58|0.58|2.56|0.56|0
1673570700000|2023-01-13 00:45:00|2.56|0.56|2.57|0.57|2.57|0.57|2.56|0.56|0
1673571000000|2023-01-13 00:50:00|2.56|0.56|2.56|0.56|2.57|0.57|2.56|0.56|0
1673571300000|2023-01-13 00:55:00|2.57|0.57|2.56|0.56|2.57|0.57|2.56|0.56|0
1673571600000|2023-01-13 01:00:00|2.55|0.55|2.57|0.57|2.58|0.58|2.55|0.55|0
1673571900000|2023-01-13 01:05:00|2.58|0.58|2.57|0.57|2.58|0.58|2.57|0.57|0
1673572200000|2023-01-13 01:10:00|2.58|0.58|2.58|0.58|2.58|0.58|2.57|0.57|0
1673572500000|2023-01-13 01:15:00|2.57|0.57|2.53|0.53|2.58|0.58|2.53|0.53|0
1673572800000|2023-01-13 01:20:00|2.54|0.54|2.52|0.52|2.55|0.55|2.52|0.52|0
1673573100000|2023-01-13 01:25:00|2.53|0.53|2.53|0.53|2.53|0.53|2.5|0.5|0
1673573400000|2023-01-13 01:30:00|2.52|0.52|2.47|0.47|2.52|0.52|2.47|0.47|0
1673573700000|2023-01-13 01:35:00|2.46|0.46|2.48|0.48|2.48|0.48|2.46|0.46|0
1673574000000|2023-01-13 01:40:00|2.47|0.47|2.5|0.5|2.51|0.51|2.47|0.47|0
1673574300000|2023-01-13 01:45:00|2.51|0.51|2.48|0.48|2.51|0.51|2.48|0.48|0
1673574600000|2023-01-13 01:50:00|2.49|0.49|2.49|0.49|2.49|0.49|2.47|0.47|0
1673574900000|2023-01-13 01:55:00|2.5|0.5|2.48|0.48|2.5|0.5|2.47|0.47|0
1673575200000|2023-01-13 02:00:00|2.47|0.47|2.45|0.45|2.48|0.48|2.45|0.45|0
1673575500000|2023-01-13 02:05:00|2.46|0.46|2.45|0.45|2.47|0.47|2.45|0.45|0
1673575800000|2023-01-13 02:10:00|2.46|0.46|2.44|0.44|2.46|0.46|2.43|0.43|0
1673576100000|2023-01-13 02:15:00|2.43|0.43|2.42|0.42|2.43|0.43|2.41|0.41|0
1673576400000|2023-01-13 02:20:00|2.41|0.41|2.42|0.42|2.43|0.43|2.41|0.41|0
1673576700000|2023-01-13 02:25:00|2.43|0.43|2.41|0.41|2.43|0.43|2.41|0.41|0
1673577000000|2023-01-13 02:30:00|2.4|0.4|2.44|0.44|2.44|0.44|2.4|0.4|0
1673577300000|2023-01-13 02:35:00|2.43|0.43|2.45|0.45|2.45|0.45|2.43|0.43|0
1673577600000|2023-01-13 02:40:00|2.44|0.44|2.45|0.45|2.46|0.46|2.44|0.44|0
1673577900000|2023-01-13 02:45:00|2.46|0.46|2.45|0.45|2.46|0.46|2.44|0.44|0
1673578200000|2023-01-13 02:50:00|2.44|0.44|2.45|0.45|2.46|0.46|2.44|0.44|0
1673578500000|2023-01-13 02:55:00|2.44|0.44|2.44|0.44|2.45|0.45|2.44|0.44|0
1673578800000|2023-01-13 03:00:00|2.45|0.45|2.43|0.43|2.45|0.45|2.43|0.43|0
1673579100000|2023-01-13 03:05:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1673579400000|2023-01-13 03:10:00|2.44|0.44|2.44|0.44|2.45|0.45|2.43|0.43|0
1673579700000|2023-01-13 03:15:00|2.45|0.45|2.45|0.45|2.45|0.45|2.44|0.44|0
1673580000000|2023-01-13 03:20:00|2.46|0.46|2.45|0.45|2.46|0.46|2.45|0.45|0
1673580300000|2023-01-13 03:25:00|2.44|0.44|2.44|0.44|2.46|0.46|2.44|0.44|0
1673580600000|2023-01-13 03:30:00|2.43|0.43|2.42|0.42|2.43|0.43|2.42|0.42|0
1673580900000|2023-01-13 03:35:00|2.43|0.43|2.41|0.41|2.43|0.43|2.41|0.41|0
1673581200000|2023-01-13 03:40:00|2.42|0.42|2.42|0.42|2.43|0.43|2.42|0.42|0
1673581500000|2023-01-13 03:45:00|2.41|0.41|2.42|0.42|2.42|0.42|2.41|0.41|0
1673581800000|2023-01-13 03:50:00|2.41|0.41|2.43|0.43|2.43|0.43|2.41|0.41|0
1673582100000|2023-01-13 03:55:00|2.42|0.42|2.43|0.43|2.44|0.44|2.42|0.42|0
1673582400000|2023-01-13 04:00:00|2.44|0.44|2.43|0.43|2.44|0.44|2.42|0.42|0
1673582700000|2023-01-13 04:05:00|2.44|0.44|2.45|0.45|2.45|0.45|2.43|0.43|0
1673583000000|2023-01-13 04:10:00|2.44|0.44|2.44|0.44|2.45|0.45|2.44|0.44|0
1673583300000|2023-01-13 04:15:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1673583600000|2023-01-13 04:20:00|2.43|0.43|2.44|0.44|2.45|0.45|2.43|0.43|0
1673583900000|2023-01-13 04:25:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1673584200000|2023-01-13 04:30:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1673584800000|2023-01-13 04:40:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1673585100000|2023-01-13 04:45:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1673585400000|2023-01-13 04:50:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1673585700000|2023-01-13 04:55:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1673586000000|2023-01-13 05:00:00|2.43|0.43|2.44|0.44|2.44|0.44|2.43|0.43|0
1673586300000|2023-01-13 05:05:00|2.45|0.45|2.43|0.43|2.45|0.45|2.43|0.43|0
1673586600000|2023-01-13 05:10:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1673586900000|2023-01-13 05:15:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1673587200000|2023-01-13 05:20:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1673587500000|2023-01-13 05:25:00|2.42|0.42|2.42|0.42|2.43|0.43|2.42|0.42|0
1673587800000|2023-01-13 05:30:00|2.43|0.43|2.42|0.42|2.43|0.43|2.42|0.42|0
1673588100000|2023-01-13 05:35:00|2.43|0.43|2.42|0.42|2.43|0.43|2.42|0.42|0
1673588400000|2023-01-13 05:40:00|2.43|0.43|2.44|0.44|2.44|0.44|2.42|0.42|0
1673588700000|2023-01-13 05:45:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1673589000000|2023-01-13 05:50:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1673589300000|2023-01-13 05:55:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1673589600000|2023-01-13 06:00:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1673589900000|2023-01-13 06:05:00|2.45|0.45|2.45|0.45|2.45|0.45|2.44|0.44|0
1673590200000|2023-01-13 06:10:00|2.44|0.44|2.43|0.43|2.45|0.45|2.43|0.43|0
1673590500000|2023-01-13 06:15:00|2.44|0.44|2.44|0.44|2.45|0.45|2.43|0.43|0
1673590800000|2023-01-13 06:20:00|2.45|0.45|2.47|0.47|2.47|0.47|2.45|0.45|0
1673591100000|2023-01-13 06:25:00|2.46|0.46|2.45|0.45|2.47|0.47|2.45|0.45|0
1673591400000|2023-01-13 06:30:00|2.46|0.46|2.47|0.47|2.47|0.47|2.45|0.45|0
1673591700000|2023-01-13 06:35:00|2.46|0.46|2.48|0.48|2.48|0.48|2.46|0.46|0
1673592000000|2023-01-13 06:40:00|2.47|0.47|2.46|0.46|2.47|0.47|2.46|0.46|0
1673592300000|2023-01-13 06:45:00|2.45|0.45|2.45|0.45|2.46|0.46|2.45|0.45|0
1673592600000|2023-01-13 06:50:00|2.44|0.44|2.46|0.46|2.46|0.46|2.44|0.44|0
1673592900000|2023-01-13 06:55:00|2.47|0.47|2.47|0.47|2.48|0.48|2.46|0.46|0
1673593200000|2023-01-13 07:00:00|2.45|0.45|2.59|0.59|2.62|0.62|2.45|0.45|0
1673593500000|2023-01-13 07:05:00|2.6|0.6|2.61|0.61|2.61|0.61|2.59|0.59|0
1673593800000|2023-01-13 07:10:00|2.62|0.62|2.6|0.6|2.62|0.62|2.6|0.6|0
1673594100000|2023-01-13 07:15:00|2.61|0.61|2.61|0.61|2.62|0.62|2.6|0.6|0
1673594400000|2023-01-13 07:20:00|2.62|0.62|2.62|0.62|2.62|0.62|2.6|0.6|0
1673594700000|2023-01-13 07:25:00|2.61|0.61|2.59|0.59|2.61|0.61|2.59|0.59|0
1673595000000|2023-01-13 07:30:00|2.6|0.6|2.63|0.63|2.64|0.64|2.59|0.59|0
1673595300000|2023-01-13 07:35:00|2.62|0.62|2.61|0.61|2.63|0.63|2.61|0.61|0
1673595600000|2023-01-13 07:40:00|2.6|0.6|2.63|0.63|2.63|0.63|2.6|0.6|0
1673595900000|2023-01-13 07:45:00|2.64|0.64|2.64|0.64|2.66|0.66|2.63|0.63|0
1673596200000|2023-01-13 07:50:00|2.63|0.63|2.66|0.66|2.66|0.66|2.63|0.63|0
1673596500000|2023-01-13 07:55:00|2.65|0.65|2.65|0.65|2.65|0.65|2.63|0.63|0
1673596800000|2023-01-13 08:00:00|2.66|0.66|2.6|0.6|2.66|0.66|2.59|0.59|0
1673597100000|2023-01-13 08:05:00|2.4|0.8|2.37|0.77|2.4|0.8|2.36|0.76|0
1673597400000|2023-01-13 08:10:00|2.38|0.78|2.39|0.79|2.41|0.81|2.37|0.77|0
1673597700000|2023-01-13 08:15:00|2.4|0.8|2.43|0.83|2.44|0.84|2.4|0.8|0
1673598000000|2023-01-13 08:20:00|2.44|0.84|2.45|0.85|2.46|0.86|2.43|0.83|0
1673598300000|2023-01-13 08:25:00|2.44|0.84|2.45|0.85|2.45|0.85|2.43|0.83|0
1673598600000|2023-01-13 08:30:00|2.44|0.84|2.43|0.83|2.46|0.86|2.43|0.83|0
1673598900000|2023-01-13 08:35:00|2.44|0.84|2.44|0.84|2.45|0.85|2.42|0.82|0
1673599200000|2023-01-13 08:40:00|2.45|0.85|2.44|0.84|2.46|0.86|2.43|0.83|0
1673599500000|2023-01-13 08:45:00|2.45|0.85|2.44|0.84|2.48|0.88|2.44|0.84|0
1673599800000|2023-01-13 08:50:00|2.43|0.83|2.44|0.84|2.45|0.85|2.43|0.83|0
1673600100000|2023-01-13 08:55:00|2.43|0.83|2.46|0.86|2.47|0.87|2.43|0.83|0
1673600400000|2023-01-13 09:00:00|2.47|0.87|2.48|0.88|2.48|0.88|2.43|0.83|0
1673600700000|2023-01-13 09:05:00|2.47|0.87|2.49|0.89|2.49|0.89|2.47|0.87|0
1673601000000|2023-01-13 09:10:00|2.5|0.9|2.51|0.91|2.51|0.91|2.49|0.89|0
1673601300000|2023-01-13 09:15:00|2.5|0.9|2.47|0.87|2.51|0.91|2.46|0.86|0
1673601600000|2023-01-13 09:20:00|2.46|0.86|2.45|0.85|2.47|0.87|2.44|0.84|0
1673601900000|2023-01-13 09:25:00|2.44|0.84|2.41|0.81|2.45|0.85|2.41|0.81|0
1673602200000|2023-01-13 09:30:00|2.42|0.82|2.44|0.84|2.45|0.85|2.41|0.81|0
1673602500000|2023-01-13 09:35:00|2.45|0.85|2.43|0.83|2.46|0.86|2.43|0.83|0
1673602800000|2023-01-13 09:40:00|2.44|0.84|2.45|0.85|2.46|0.86|2.43|0.83|0
1673603100000|2023-01-13 09:45:00|2.44|0.84|2.46|0.86|2.47|0.87|2.44|0.84|0
1673603400000|2023-01-13 09:50:00|2.45|0.85|2.49|0.89|2.5|0.9|2.45|0.85|0
1673603700000|2023-01-13 09:55:00|2.48|0.88|2.49|0.89|2.51|0.91|2.48|0.88|0
1673604000000|2023-01-13 10:00:00|2.48|0.88|2.49|0.89|2.49|0.89|2.47|0.87|0
1673604300000|2023-01-13 10:05:00|2.48|0.88|2.48|0.88|2.49|0.89|2.47|0.87|0
1673604600000|2023-01-13 10:10:00|2.49|0.89|2.5|0.9|2.51|0.91|2.48|0.88|0
1673604900000|2023-01-13 10:15:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1673605200000|2023-01-13 10:20:00|2.51|0.91|2.4|0.8|2.51|0.91|2.4|0.8|0
1673605500000|2023-01-13 10:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.38|0.78|0
1673605800000|2023-01-13 10:30:00|2.39|0.79|2.4|0.8|2.4|0.8|2.38|0.78|0
1673606100000|2023-01-13 10:35:00|2.41|0.81|2.4|0.8|2.41|0.81|2.38|0.78|0
1673606400000|2023-01-13 10:40:00|2.41|0.81|2.39|0.79|2.42|0.82|2.39|0.79|0
1673606700000|2023-01-13 10:45:00|2.4|0.8|2.38|0.78|2.4|0.8|2.37|0.77|0
1673607000000|2023-01-13 10:50:00|2.39|0.79|2.37|0.77|2.4|0.8|2.37|0.77|0
1673607300000|2023-01-13 10:55:00|2.38|0.78|2.39|0.79|2.4|0.8|2.37|0.77|0
1673607600000|2023-01-13 11:00:00|2.38|0.78|2.34|0.74|2.39|0.79|2.34|0.74|0
1673607900000|2023-01-13 11:05:00|2.35|0.75|2.35|0.75|2.37|0.77|2.35|0.75|0
1673608200000|2023-01-13 11:10:00|2.36|0.76|2.37|0.77|2.37|0.77|2.34|0.74|0
1673608500000|2023-01-13 11:15:00|2.36|0.76|2.35|0.75|2.38|0.78|2.35|0.75|0
1673608800000|2023-01-13 11:20:00|2.34|0.74|2.33|0.73|2.35|0.75|2.32|0.72|0
1673609100000|2023-01-13 11:25:00|2.32|0.72|2.29|0.69|2.32|0.72|2.29|0.69|0
1673609400000|2023-01-13 11:30:00|2.3|0.7|2.25|0.65|2.3|0.7|2.25|0.65|0
1673609700000|2023-01-13 11:35:00|2.26|0.66|2.22|0.62|2.28|0.68|2.21|0.61|0
1673610000000|2023-01-13 11:40:00|2.23|0.63|2.27|0.67|2.27|0.67|2.22|0.62|0
1673610300000|2023-01-13 11:45:00|2.26|0.66|2.24|0.64|2.29|0.69|2.22|0.62|0
1673610600000|2023-01-13 11:50:00|2.23|0.63|2.21|0.61|2.26|0.66|2.2|0.6|0
1673610900000|2023-01-13 11:55:00|2.2|0.6|2.21|0.61|2.23|0.63|2.2|0.6|0
1673611200000|2023-01-13 12:00:00|2.22|0.62|2.24|0.64|2.24|0.64|2.21|0.61|0
1673611500000|2023-01-13 12:05:00|2.23|0.63|2.23|0.63|2.24|0.64|2.2|0.6|0
1673611800000|2023-01-13 12:10:00|2.22|0.62|2.2|0.6|2.23|0.63|2.18|0.58|0
1673612100000|2023-01-13 12:15:00|2.19|0.59|2.2|0.6|2.22|0.62|2.19|0.59|0
1673612400000|2023-01-13 12:20:00|2.19|0.59|2.1|0.5|2.19|0.59|2.1|0.5|0
1673612700000|2023-01-13 12:25:00|2.09|0.49|2.06|0.46|2.1|0.5|2.06|0.46|0
1673613000000|2023-01-13 12:30:00|2.05|0.45|2.1|0.5|2.11|0.51|2.04|0.44|0
1673613300000|2023-01-13 12:35:00|2.11|0.51|2.07|0.47|2.11|0.51|2.07|0.47|0
1673613600000|2023-01-13 12:40:00|2.06|0.46|2.03|0.43|2.06|0.46|2.03|0.43|0
1673613900000|2023-01-13 12:45:00|2.04|0.44|2.11|0.51|2.12|0.52|2.01|0.41|0
1673614200000|2023-01-13 12:50:00|2.12|0.52|2.08|0.48|2.12|0.52|2.08|0.48|0
1673614500000|2023-01-13 12:55:00|2.07|0.47|2.07|0.47|2.08|0.48|2.06|0.46|0
1673614800000|2023-01-13 13:00:00|2.08|0.48|2.07|0.47|2.1|0.5|2.06|0.46|0
1673615100000|2023-01-13 13:05:00|2.06|0.46|2.04|0.44|2.07|0.47|2.03|0.43|0
1673615400000|2023-01-13 13:10:00|2.05|0.45|2.06|0.46|2.08|0.48|2.04|0.44|0
1673615700000|2023-01-13 13:15:00|2.05|0.45|2.07|0.47|2.09|0.49|2.05|0.45|0
1673616000000|2023-01-13 13:20:00|2.08|0.48|2.1|0.5|2.1|0.5|2.07|0.47|0
1673616300000|2023-01-13 13:25:00|2.09|0.49|2.05|0.45|2.1|0.5|2.05|0.45|0
1673616600000|2023-01-13 13:30:00|2.04|0.44|2.04|0.44|2.04|0.44|2.01|0.41|0
1673616900000|2023-01-13 13:35:00|2.03|0.43|2.07|0.47|2.08|0.48|2.03|0.43|0
1673617200000|2023-01-13 13:40:00|2.08|0.48|2.07|0.47|2.08|0.48|2.05|0.45|0
1673617500000|2023-01-13 13:45:00|2.06|0.46|1.95|0.35|2.07|0.47|1.94|0.34|0
1673617800000|2023-01-13 13:50:00|1.96|0.36|1.94|0.34|1.97|0.37|1.93|0.33|0
1673618100000|2023-01-13 13:55:00|1.95|0.35|1.95|0.35|1.95|0.35|1.92|0.32|0
1673618400000|2023-01-13 14:00:00|1.96|0.36|1.92|0.32|1.96|0.36|1.91|0.31|0
1673618700000|2023-01-13 14:05:00|1.93|0.33|1.92|0.32|1.93|0.33|1.91|0.31|0
1673619000000|2023-01-13 14:10:00|1.91|0.31|1.95|0.35|1.95|0.35|1.91|0.31|0
1673619300000|2023-01-13 14:15:00|1.94|0.34|1.93|0.33|1.95|0.35|1.92|0.32|0
1673619600000|2023-01-13 14:20:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1673619900000|2023-01-13 14:25:00|1.95|0.35|1.97|0.37|1.98|0.38|1.94|0.34|0
1673620200000|2023-01-13 14:30:00|1.98|0.38|1.96|0.36|2.04|0.44|1.91|0.31|0
1673620500000|2023-01-13 14:35:00|1.95|0.35|1.92|0.32|1.96|0.36|1.89|0.29|0
1673620800000|2023-01-13 14:40:00|1.93|0.33|1.9|0.3|1.97|0.37|1.86|0.26|0
1673621100000|2023-01-13 14:45:00|1.89|0.29|1.94|0.34|1.99|0.39|1.86|0.26|0
1673621400000|2023-01-13 14:50:00|1.93|0.33|1.99|0.39|2.01|0.41|1.93|0.33|0
1673621700000|2023-01-13 14:55:00|2|0.4|1.98|0.38|2.02|0.42|1.97|0.37|0
1673622000000|2023-01-13 15:00:00|2.01|0.41|2.01|0.41|2.09|0.49|2|0.4|0
1673622300000|2023-01-13 15:05:00|2.02|0.42|1.92|0.32|2.09|0.49|1.91|0.31|0
1673622600000|2023-01-13 15:10:00|1.91|0.31|1.95|0.35|1.98|0.38|1.91|0.31|0
1673622900000|2023-01-13 15:15:00|1.96|0.36|1.95|0.35|1.98|0.38|1.93|0.33|0
1673623200000|2023-01-13 15:20:00|1.96|0.36|2.02|0.42|2.03|0.43|1.94|0.34|0
1673623500000|2023-01-13 15:25:00|2.01|0.41|2.03|0.43|2.03|0.43|1.99|0.39|0
1673623800000|2023-01-13 15:30:00|2.04|0.44|1.82|0.22|2.06|0.46|1.82|0.22|0
1673624100000|2023-01-13 15:35:00|1.83|0.23|1.84|0.24|1.85|0.25|1.83|0.23|0
1673624400000|2023-01-13 15:40:00|1.85|0.25|1.8|0.2|1.88|0.28|1.8|0.2|0
1673624700000|2023-01-13 15:45:00|1.81|0.21|1.85|0.25|1.86|0.26|1.8|0.2|0
1673625000000|2023-01-13 15:50:00|1.86|0.26|1.84|0.24|1.86|0.26|1.82|0.22|0
1673625300000|2023-01-13 15:55:00|1.85|0.25|1.83|0.23|1.86|0.26|1.81|0.21|0
1673625600000|2023-01-13 16:00:00|1.84|0.24|1.82|0.22|1.85|0.25|1.79|0.19|0
1673625900000|2023-01-13 16:05:00|1.81|0.21|1.8|0.2|1.83|0.23|1.8|0.2|0
1673626200000|2023-01-13 16:10:00|1.79|0.19|1.77|0.17|1.81|0.21|1.77|0.17|0
1673626500000|2023-01-13 16:15:00|1.78|0.18|1.83|0.23|1.83|0.23|1.75|0.15|0
1673626800000|2023-01-13 16:20:00|1.84|0.24|1.89|0.29|1.9|0.3|1.84|0.24|0
1673627100000|2023-01-13 16:25:00|1.88|0.28|1.86|0.26|1.89|0.29|1.85|0.25|0
1673627400000|2023-01-13 16:30:00|1.87|0.27|1.82|0.22|1.87|0.27|1.81|0.21|0
1673627700000|2023-01-13 16:35:00|1.83|0.23|1.82|0.22|1.85|0.25|1.81|0.21|0
1673628000000|2023-01-13 16:40:00|1.83|0.23|1.84|0.24|1.84|0.24|1.81|0.21|0
1673628300000|2023-01-13 16:45:00|1.83|0.23|1.82|0.22|1.83|0.23|1.79|0.19|0
1673628600000|2023-01-13 16:50:00|1.83|0.23|1.84|0.24|1.85|0.25|1.81|0.21|0
1673628900000|2023-01-13 16:55:00|1.83|0.23|1.84|0.24|1.85|0.25|1.81|0.21|0
1673629200000|2023-01-13 17:00:00|1.85|0.25|1.78|0.18|1.86|0.26|1.78|0.18|0
1673629500000|2023-01-13 17:05:00|1.79|0.19|1.8|0.2|1.8|0.2|1.78|0.18|0
1673629800000|2023-01-13 17:10:00|1.79|0.19|1.82|0.22|1.83|0.23|1.79|0.19|0
1673630100000|2023-01-13 17:15:00|1.83|0.23|1.84|0.24|1.84|0.24|1.82|0.22|0
1673630400000|2023-01-13 17:20:00|1.83|0.23|1.82|0.22|1.84|0.24|1.81|0.21|0
1673630700000|2023-01-13 17:25:00|1.83|0.23|1.78|0.18|1.85|0.25|1.78|0.18|0
1673631000000|2023-01-13 17:30:00|1.77|0.17|1.77|0.17|1.78|0.18|1.75|0.15|0
1673631300000|2023-01-13 17:35:00|1.76|0.16|1.75|0.15|1.77|0.17|1.74|0.14|0
1673631600000|2023-01-13 17:40:00|1.74|0.14|1.77|0.17|1.77|0.17|1.74|0.14|0
1673631900000|2023-01-13 17:45:00|1.78|0.18|1.77|0.17|1.79|0.19|1.76|0.16|0
1673632200000|2023-01-13 17:50:00|1.78|0.18|1.78|0.18|1.79|0.19|1.76|0.16|0
1673632500000|2023-01-13 17:55:00|1.79|0.19|1.8|0.2|1.81|0.21|1.78|0.18|0
1673632800000|2023-01-13 18:00:00|1.79|0.19|1.79|0.19|1.82|0.22|1.79|0.19|0
1673633100000|2023-01-13 18:05:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1673633400000|2023-01-13 18:10:00|1.79|0.19|1.79|0.19|1.81|0.21|1.79|0.19|0
1673633700000|2023-01-13 18:15:00|1.78|0.18|1.76|0.16|1.78|0.18|1.76|0.16|0
1673634000000|2023-01-13 18:20:00|1.75|0.15|1.76|0.16|1.77|0.17|1.75|0.15|0
1673634300000|2023-01-13 18:25:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1673634600000|2023-01-13 18:30:00|1.78|0.18|1.8|0.2|1.81|0.21|1.78|0.18|0
1673634900000|2023-01-13 18:35:00|1.79|0.19|1.82|0.22|1.82|0.22|1.79|0.19|0
1673635200000|2023-01-13 18:40:00|1.83|0.23|1.85|0.25|1.86|0.26|1.83|0.23|0
1673635500000|2023-01-13 18:45:00|1.86|0.26|1.87|0.27|1.88|0.28|1.84|0.24|0
1673635800000|2023-01-13 18:50:00|1.88|0.28|1.85|0.25|1.88|0.28|1.85|0.25|0
1673636100000|2023-01-13 18:55:00|1.86|0.26|1.76|0.16|1.87|0.27|1.75|0.15|0
1673636400000|2023-01-13 19:00:00|1.77|0.17|1.75|0.15|1.78|0.18|1.74|0.14|0
1673636700000|2023-01-13 19:05:00|1.76|0.16|1.73|0.13|1.76|0.16|1.73|0.13|0
1673637000000|2023-01-13 19:10:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1673637300000|2023-01-13 19:15:00|1.76|0.16|1.74|0.14|1.76|0.16|1.74|0.14|0
1673637600000|2023-01-13 19:20:00|1.75|0.15|1.74|0.14|1.75|0.15|1.73|0.13|0
1673637900000|2023-01-13 19:25:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1673638200000|2023-01-13 19:30:00|1.77|0.17|1.76|0.16|1.78|0.18|1.75|0.15|0
1673638500000|2023-01-13 19:35:00|1.77|0.17|1.77|0.17|1.78|0.18|1.74|0.14|0
1673638800000|2023-01-13 19:40:00|1.76|0.16|1.76|0.16|1.77|0.17|1.75|0.15|0
1673639100000|2023-01-13 19:45:00|1.77|0.17|1.77|0.17|1.78|0.18|1.75|0.15|0
1673639400000|2023-01-13 19:50:00|1.76|0.16|1.75|0.15|1.77|0.17|1.75|0.15|0
1673639700000|2023-01-13 19:55:00|1.74|0.14|1.77|0.17|1.77|0.17|1.74|0.14|0
1673640000000|2023-01-13 20:00:00|1.78|0.18|1.79|0.19|1.79|0.19|1.76|0.16|0
1673640300000|2023-01-13 20:05:00|1.78|0.18|1.89|0.29|1.89|0.29|1.77|0.17|0
1673640600000|2023-01-13 20:10:00|1.9|0.3|1.74|0.14|1.91|0.31|1.74|0.14|0
1673640900000|2023-01-13 20:15:00|1.75|0.15|1.76|0.16|1.76|0.16|1.74|0.14|0
1673641200000|2023-01-13 20:20:00|1.75|0.15|1.77|0.17|1.78|0.18|1.75|0.15|0
1673641500000|2023-01-13 20:25:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1673641800000|2023-01-13 20:30:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1673642100000|2023-01-13 20:35:00|1.8|0.2|1.86|0.26|1.86|0.26|1.79|0.19|0
1673642400000|2023-01-13 20:40:00|1.85|0.25|1.83|0.23|1.86|0.26|1.82|0.22|0
1673642700000|2023-01-13 20:45:00|1.82|0.22|1.81|0.21|1.83|0.23|1.78|0.18|0
1673643000000|2023-01-13 20:50:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1673643300000|2023-01-13 20:55:00|1.81|0.21|1.8|0.2|1.83|0.23|1.8|0.2|0
1673643600000|2023-01-13 21:00:00|1.81|0.21|1.78|0.18|1.81|0.21|1.78|0.18|0
1673643900000|2023-01-13 21:05:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1673644200000|2023-01-13 21:10:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1673855100000|2023-01-16 07:45:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1673855400000|2023-01-16 07:50:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1673855700000|2023-01-16 07:55:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1673856000000|2023-01-16 08:00:00|1.87|0.27|1.88|0.28|1.89|0.29|1.87|0.27|0
1673856300000|2023-01-16 08:05:00|1.87|0.27|1.83|0.23|1.88|0.28|1.83|0.23|0
1673856600000|2023-01-16 08:10:00|1.84|0.24|1.83|0.23|1.85|0.25|1.83|0.23|0
1673856900000|2023-01-16 08:15:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1673857200000|2023-01-16 08:20:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1673857500000|2023-01-16 08:25:00|1.81|0.21|1.8|0.2|1.82|0.22|1.8|0.2|0
1673857800000|2023-01-16 08:30:00|1.79|0.19|1.79|0.19|1.81|0.21|1.79|0.19|0
1673858100000|2023-01-16 08:35:00|1.8|0.2|1.8|0.2|1.8|0.2|1.78|0.18|0
1673858400000|2023-01-16 08:40:00|1.79|0.19|1.77|0.17|1.79|0.19|1.77|0.17|0
1673858700000|2023-01-16 08:45:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1673859000000|2023-01-16 08:50:00|1.76|0.16|1.75|0.15|1.77|0.17|1.75|0.15|0
1673859300000|2023-01-16 08:55:00|1.74|0.14|1.75|0.15|1.77|0.17|1.74|0.14|0
1673859600000|2023-01-16 09:00:00|1.76|0.16|1.75|0.15|1.76|0.16|1.74|0.14|0
1673859900000|2023-01-16 09:05:00|1.74|0.14|1.75|0.15|1.75|0.15|1.73|0.13|0
1673860200000|2023-01-16 09:10:00|1.76|0.16|1.76|0.16|1.77|0.17|1.74|0.14|0
1673860500000|2023-01-16 09:15:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1673860800000|2023-01-16 09:20:00|1.75|0.15|1.77|0.17|1.77|0.17|1.75|0.15|0
1673861100000|2023-01-16 09:25:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1673861400000|2023-01-16 09:30:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1673861700000|2023-01-16 09:35:00|1.77|0.17|1.75|0.15|1.77|0.17|1.75|0.15|0
1673862000000|2023-01-16 09:40:00|1.76|0.16|1.74|0.14|1.76|0.16|1.73|0.13|0
1673862300000|2023-01-16 09:45:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1673862600000|2023-01-16 09:50:00|1.73|0.13|1.74|0.14|1.74|0.14|1.72|0.12|0
1673862900000|2023-01-16 09:55:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1673863200000|2023-01-16 10:00:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1673863500000|2023-01-16 10:05:00|1.75|0.15|1.76|0.16|1.76|0.16|1.74|0.14|0
1673863800000|2023-01-16 10:10:00|1.75|0.15|1.76|0.16|1.77|0.17|1.75|0.15|0
1673864100000|2023-01-16 10:15:00|1.77|0.17|1.75|0.15|1.77|0.17|1.75|0.15|0
1673864400000|2023-01-16 10:20:00|1.76|0.16|1.78|0.18|1.78|0.18|1.76|0.16|0
1673864700000|2023-01-16 10:25:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1673865000000|2023-01-16 10:30:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1673865300000|2023-01-16 10:35:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1673865600000|2023-01-16 10:40:00|1.78|0.18|1.8|0.2|1.8|0.2|1.78|0.18|0
1673865900000|2023-01-16 10:45:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1673866200000|2023-01-16 10:50:00|1.8|0.2|1.8|0.2|1.81|0.21|1.79|0.19|0
1673866500000|2023-01-16 10:55:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1673867400000|2023-01-16 11:10:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1673867700000|2023-01-16 11:15:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1673868000000|2023-01-16 11:20:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1673868300000|2023-01-16 11:25:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1673868600000|2023-01-16 11:30:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1673868900000|2023-01-16 11:35:00|1.82|0.22|1.83|0.23|1.84|0.24|1.81|0.21|0
1673869200000|2023-01-16 11:40:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1673869500000|2023-01-16 11:45:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1673869800000|2023-01-16 11:50:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1673870100000|2023-01-16 11:55:00|1.84|0.24|1.82|0.22|1.84|0.24|1.82|0.22|0
1673870400000|2023-01-16 12:00:00|1.81|0.21|1.83|0.23|1.83|0.23|1.81|0.21|0
1673870700000|2023-01-16 12:05:00|1.82|0.22|1.81|0.21|1.83|0.23|1.81|0.21|0
1673871000000|2023-01-16 12:10:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1673871300000|2023-01-16 12:15:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1673871600000|2023-01-16 12:20:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1673871900000|2023-01-16 12:25:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1673872200000|2023-01-16 12:30:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1673872500000|2023-01-16 12:35:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1673872800000|2023-01-16 12:40:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1673873100000|2023-01-16 12:45:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1673873400000|2023-01-16 12:50:00|1.79|0.19|1.78|0.18|2.04|0.44|1.78|0.18|0
1673873700000|2023-01-16 12:55:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1673874000000|2023-01-16 13:00:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1673874300000|2023-01-16 13:05:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1673874600000|2023-01-16 13:10:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1673874900000|2023-01-16 13:15:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1673875200000|2023-01-16 13:20:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1673875500000|2023-01-16 13:25:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1673875800000|2023-01-16 13:30:00|1.79|0.19|1.82|0.22|1.82|0.22|1.79|0.19|0
1673876100000|2023-01-16 13:35:00|1.81|0.21|1.82|0.22|1.83|0.23|1.81|0.21|0
1673876400000|2023-01-16 13:40:00|1.81|0.21|1.83|0.23|1.84|0.24|1.81|0.21|0
1673876700000|2023-01-16 13:45:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1673877000000|2023-01-16 13:50:00|1.82|0.22|1.84|0.24|1.84|0.24|1.82|0.22|0
1673877300000|2023-01-16 13:55:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1673877600000|2023-01-16 14:00:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1673877900000|2023-01-16 14:05:00|1.84|0.24|1.84|0.24|1.85|0.25|1.83|0.23|0
1673878200000|2023-01-16 14:10:00|1.85|0.25|1.83|0.23|1.85|0.25|1.82|0.22|0
1673878500000|2023-01-16 14:15:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1673878800000|2023-01-16 14:20:00|1.82|0.22|1.84|0.24|1.84|0.24|1.82|0.22|0
1673879100000|2023-01-16 14:25:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1673879400000|2023-01-16 14:30:00|1.84|0.24|1.84|0.24|1.85|0.25|1.83|0.23|0
1673879700000|2023-01-16 14:35:00|1.85|0.25|1.86|0.26|1.87|0.27|1.85|0.25|0
1673880000000|2023-01-16 14:40:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1673880300000|2023-01-16 14:45:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1673880900000|2023-01-16 14:55:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1673881200000|2023-01-16 15:00:00|1.86|0.26|1.85|0.25|1.87|0.27|1.85|0.25|0
1673881800000|2023-01-16 15:10:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1673882100000|2023-01-16 15:15:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1673882400000|2023-01-16 15:20:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1673882700000|2023-01-16 15:25:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1673883000000|2023-01-16 15:30:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1673883300000|2023-01-16 15:35:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1673883600000|2023-01-16 15:40:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1673883900000|2023-01-16 15:45:00|1.87|0.27|1.86|0.26|1.88|0.28|1.86|0.26|0
1673884200000|2023-01-16 15:50:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1673884800000|2023-01-16 16:00:00|1.85|0.25|1.85|0.25|1.86|0.26|1.84|0.24|0
1673885100000|2023-01-16 16:05:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1673885400000|2023-01-16 16:10:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1673885700000|2023-01-16 16:15:00|1.87|0.27|1.84|0.24|1.87|0.27|1.84|0.24|0
1673886000000|2023-01-16 16:20:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1673886300000|2023-01-16 16:25:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1673886600000|2023-01-16 16:30:00|1.85|0.25|1.83|0.23|1.85|0.25|1.83|0.23|0
1673886900000|2023-01-16 16:35:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1673887200000|2023-01-16 16:40:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1673887500000|2023-01-16 16:45:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1673920500000|2023-01-17 01:55:00|2|0|2|0|2|0|2|0|0
1673921100000|2023-01-17 02:05:00|1.79|0.19|1.78|0.18|1.79|0.19|1.77|0.17|0
1673921400000|2023-01-17 02:10:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1673921700000|2023-01-17 02:15:00|1.77|0.17|1.76|0.16|1.78|0.18|1.76|0.16|0
1673922000000|2023-01-17 02:20:00|1.77|0.17|1.75|0.15|1.77|0.17|1.75|0.15|0
1673922300000|2023-01-17 02:25:00|1.76|0.16|1.73|0.13|1.76|0.16|1.73|0.13|0
1673922600000|2023-01-17 02:30:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1673922900000|2023-01-17 02:35:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1673923200000|2023-01-17 02:40:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1673923500000|2023-01-17 02:45:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1673924100000|2023-01-17 02:55:00|1.72|0.12|1.74|0.14|1.74|0.14|1.72|0.12|0
1673924400000|2023-01-17 03:00:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1673924700000|2023-01-17 03:05:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1673925000000|2023-01-17 03:10:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1673925300000|2023-01-17 03:15:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1673925600000|2023-01-17 03:20:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1673925900000|2023-01-17 03:25:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1673926200000|2023-01-17 03:30:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1673926800000|2023-01-17 03:40:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1673927100000|2023-01-17 03:45:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1673927400000|2023-01-17 03:50:00|1.74|0.14|1.74|0.14|1.75|0.15|1.73|0.13|0
1673927700000|2023-01-17 03:55:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1673928300000|2023-01-17 04:05:00|1.75|0.15|1.73|0.13|1.75|0.15|1.73|0.13|0
1673928600000|2023-01-17 04:10:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1673928900000|2023-01-17 04:15:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1673929200000|2023-01-17 04:20:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1673929500000|2023-01-17 04:25:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1673929800000|2023-01-17 04:30:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1673930400000|2023-01-17 04:40:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1673930700000|2023-01-17 04:45:00|1.75|0.15|1.73|0.13|1.75|0.15|1.73|0.13|0
1673931000000|2023-01-17 04:50:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1673931300000|2023-01-17 04:55:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1673931600000|2023-01-17 05:00:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1673931900000|2023-01-17 05:05:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1673932200000|2023-01-17 05:10:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1673932500000|2023-01-17 05:15:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1673932800000|2023-01-17 05:20:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1673933100000|2023-01-17 05:25:00|1.73|0.13|1.71|0.11|1.73|0.13|1.71|0.11|0
1673933400000|2023-01-17 05:30:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1673933700000|2023-01-17 05:35:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1673934000000|2023-01-17 05:40:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1673934300000|2023-01-17 05:45:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1673934600000|2023-01-17 05:50:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1673934900000|2023-01-17 05:55:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1673935200000|2023-01-17 06:00:00|1.72|0.12|1.74|0.14|1.74|0.14|1.72|0.12|0
1673935800000|2023-01-17 06:10:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1673936100000|2023-01-17 06:15:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1673936400000|2023-01-17 06:20:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1673936700000|2023-01-17 06:25:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1673937000000|2023-01-17 06:30:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1673937600000|2023-01-17 06:40:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1673937900000|2023-01-17 06:45:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1673938200000|2023-01-17 06:50:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1673938500000|2023-01-17 06:55:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1673938800000|2023-01-17 07:00:00|1.71|0.11|1.71|0.11|1.71|0.11|1.69|0.09|0
1673939100000|2023-01-17 07:05:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1673939400000|2023-01-17 07:10:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1673939700000|2023-01-17 07:15:00|1.75|0.15|1.76|0.16|1.77|0.17|1.75|0.15|0
1673940000000|2023-01-17 07:20:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1673940300000|2023-01-17 07:25:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1673940600000|2023-01-17 07:30:00|1.74|0.14|1.73|0.13|1.75|0.15|1.73|0.13|0
1673940900000|2023-01-17 07:35:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1673941200000|2023-01-17 07:40:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1673941800000|2023-01-17 07:50:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1673942100000|2023-01-17 07:55:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1673942400000|2023-01-17 08:00:00|1.76|0.16|1.76|0.16|1.77|0.17|1.75|0.15|0
1673942700000|2023-01-17 08:05:00|1.77|0.17|1.78|0.18|1.79|0.19|1.76|0.16|0
1673943000000|2023-01-17 08:10:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1673943300000|2023-01-17 08:15:00|1.79|0.19|1.78|0.18|1.79|0.19|1.77|0.17|0
1673943600000|2023-01-17 08:20:00|1.77|0.17|1.77|0.17|1.79|0.19|1.77|0.17|0
1673943900000|2023-01-17 08:25:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1673944200000|2023-01-17 08:30:00|1.78|0.18|1.75|0.15|1.78|0.18|1.74|0.14|0
1673944500000|2023-01-17 08:35:00|1.76|0.16|1.76|0.16|1.77|0.17|1.75|0.15|0
1673944800000|2023-01-17 08:40:00|1.75|0.15|1.76|0.16|1.77|0.17|1.75|0.15|0
1673945100000|2023-01-17 08:45:00|1.77|0.17|1.77|0.17|1.78|0.18|1.76|0.16|0
1673945400000|2023-01-17 08:50:00|1.78|0.18|1.77|0.17|1.79|0.19|1.77|0.17|0
1673945700000|2023-01-17 08:55:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1673946000000|2023-01-17 09:00:00|1.77|0.17|1.78|0.18|1.79|0.19|1.77|0.17|0
1673946300000|2023-01-17 09:05:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1673946600000|2023-01-17 09:10:00|1.78|0.18|1.77|0.17|1.79|0.19|1.76|0.16|0
1673946900000|2023-01-17 09:15:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1673947200000|2023-01-17 09:20:00|1.75|0.15|1.73|0.13|1.76|0.16|1.72|0.12|0
1673947500000|2023-01-17 09:25:00|1.72|0.12|1.75|0.15|1.75|0.15|1.72|0.12|0
1673947800000|2023-01-17 09:30:00|1.74|0.14|1.78|0.18|1.78|0.18|1.74|0.14|0
1673948100000|2023-01-17 09:35:00|1.77|0.17|1.78|0.18|1.79|0.19|1.77|0.17|0
1673948400000|2023-01-17 09:40:00|1.77|0.17|1.79|0.19|1.79|0.19|1.77|0.17|0
1673948700000|2023-01-17 09:45:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1673949000000|2023-01-17 09:50:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1673949300000|2023-01-17 09:55:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1673949600000|2023-01-17 10:00:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1673949900000|2023-01-17 10:05:00|1.76|0.16|1.74|0.14|1.76|0.16|1.74|0.14|0
1673950200000|2023-01-17 10:10:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1673950500000|2023-01-17 10:15:00|1.75|0.15|1.77|0.17|1.77|0.17|1.75|0.15|0
1673951100000|2023-01-17 10:25:00|1.76|0.16|1.77|0.17|1.77|0.17|1.75|0.15|0
1673951400000|2023-01-17 10:30:00|1.78|0.18|1.79|0.19|1.79|0.19|1.77|0.17|0
1673951700000|2023-01-17 10:35:00|1.78|0.18|1.77|0.17|1.79|0.19|1.77|0.17|0
1673952000000|2023-01-17 10:40:00|1.78|0.18|1.77|0.17|1.78|0.18|1.76|0.16|0
1673952300000|2023-01-17 10:45:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1673952600000|2023-01-17 10:50:00|1.77|0.17|1.79|0.19|1.79|0.19|1.77|0.17|0
1673952900000|2023-01-17 10:55:00|1.8|0.2|1.78|0.18|1.8|0.2|1.78|0.18|0
1673953200000|2023-01-17 11:00:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1673953500000|2023-01-17 11:05:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1673953800000|2023-01-17 11:10:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1673954100000|2023-01-17 11:15:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1673954400000|2023-01-17 11:20:00|1.78|0.18|1.77|0.17|1.78|0.18|1.76|0.16|0
1673954700000|2023-01-17 11:25:00|1.78|0.18|1.77|0.17|1.78|0.18|1.76|0.16|0
1673955000000|2023-01-17 11:30:00|1.76|0.16|1.77|0.17|1.78|0.18|1.76|0.16|0
1673955300000|2023-01-17 11:35:00|1.78|0.18|1.77|0.17|1.78|0.18|1.76|0.16|0
1673955600000|2023-01-17 11:40:00|1.76|0.16|1.78|0.18|1.78|0.18|1.76|0.16|0
1673955900000|2023-01-17 11:45:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1673956200000|2023-01-17 11:50:00|1.78|0.18|1.79|0.19|1.79|0.19|1.76|0.16|0
1673956500000|2023-01-17 11:55:00|1.78|0.18|1.79|0.19|1.8|0.2|1.78|0.18|0
1673956800000|2023-01-17 12:00:00|1.8|0.2|1.78|0.18|1.81|0.21|1.78|0.18|0
1673957100000|2023-01-17 12:05:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1673957400000|2023-01-17 12:10:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1673957700000|2023-01-17 12:15:00|1.79|0.19|1.81|0.21|1.81|0.21|1.79|0.19|0
1673958000000|2023-01-17 12:20:00|1.8|0.2|1.8|0.2|1.81|0.21|1.78|0.18|0
1673958300000|2023-01-17 12:25:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1673958600000|2023-01-17 12:30:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1673958900000|2023-01-17 12:35:00|1.82|0.22|1.8|0.2|1.82|0.22|1.8|0.2|0
1673959200000|2023-01-17 12:40:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1673959500000|2023-01-17 12:45:00|1.77|0.17|1.76|0.16|1.78|0.18|1.76|0.16|0
1673959800000|2023-01-17 12:50:00|1.77|0.17|1.82|0.22|1.82|0.22|1.75|0.15|0
1673960100000|2023-01-17 12:55:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1673960400000|2023-01-17 13:00:00|1.82|0.22|1.8|0.2|1.83|0.23|1.79|0.19|0
1673960700000|2023-01-17 13:05:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1673961000000|2023-01-17 13:10:00|1.81|0.21|1.82|0.22|1.82|0.22|1.79|0.19|0
1673961300000|2023-01-17 13:15:00|1.81|0.21|1.84|0.24|1.84|0.24|1.81|0.21|0
1673961600000|2023-01-17 13:20:00|1.83|0.23|1.85|0.25|1.86|0.26|1.83|0.23|0
1673961900000|2023-01-17 13:25:00|1.86|0.26|1.84|0.24|1.86|0.26|1.83|0.23|0
1673962200000|2023-01-17 13:30:00|1.85|0.25|1.88|0.28|1.89|0.29|1.85|0.25|0
1673962500000|2023-01-17 13:35:00|1.89|0.29|1.86|0.26|1.89|0.29|1.85|0.25|0
1673962800000|2023-01-17 13:40:00|1.85|0.25|1.85|0.25|1.87|0.27|1.84|0.24|0
1673963100000|2023-01-17 13:45:00|1.84|0.24|1.85|0.25|1.87|0.27|1.84|0.24|0
1673963400000|2023-01-17 13:50:00|1.86|0.26|1.83|0.23|1.86|0.26|1.82|0.22|0
1673963700000|2023-01-17 13:55:00|1.82|0.22|1.83|0.23|1.83|0.23|1.81|0.21|0
1673964000000|2023-01-17 14:00:00|1.84|0.24|1.86|0.26|1.86|0.26|1.83|0.23|0
1673964300000|2023-01-17 14:05:00|1.85|0.25|1.88|0.28|1.88|0.28|1.85|0.25|0
1673964600000|2023-01-17 14:10:00|1.87|0.27|1.9|0.3|1.9|0.3|1.87|0.27|0
1673964900000|2023-01-17 14:15:00|1.89|0.29|1.87|0.27|1.89|0.29|1.87|0.27|0
1673965200000|2023-01-17 14:20:00|1.88|0.28|1.89|0.29|1.89|0.29|1.87|0.27|0
1673965500000|2023-01-17 14:25:00|1.9|0.3|1.93|0.33|1.96|0.36|1.9|0.3|0
1673965800000|2023-01-17 14:30:00|1.94|0.34|1.9|0.3|1.98|0.38|1.89|0.29|0
1673966100000|2023-01-17 14:35:00|1.91|0.31|1.88|0.28|1.95|0.35|1.86|0.26|0
1673966400000|2023-01-17 14:40:00|1.87|0.27|1.91|0.31|1.93|0.33|1.85|0.25|0
1673966700000|2023-01-17 14:45:00|1.92|0.32|1.94|0.34|1.96|0.36|1.91|0.31|0
1673967000000|2023-01-17 14:50:00|1.93|0.33|1.97|0.37|1.98|0.38|1.91|0.31|0
1673967300000|2023-01-17 14:55:00|1.98|0.38|1.93|0.33|1.98|0.38|1.91|0.31|0
1673967600000|2023-01-17 15:00:00|1.94|0.34|2.04|0.44|2.09|0.49|1.94|0.34|0
1673967900000|2023-01-17 15:05:00|2.03|0.43|2.05|0.45|2.06|0.46|2.02|0.42|0
1673968200000|2023-01-17 15:10:00|2.06|0.46|2.03|0.43|2.08|0.48|2.03|0.43|0
1673968500000|2023-01-17 15:15:00|2.04|0.44|2.06|0.46|2.07|0.47|2.02|0.42|0
1673968800000|2023-01-17 15:20:00|2.05|0.45|2.08|0.48|2.1|0.5|2.05|0.45|0
1673969100000|2023-01-17 15:25:00|2.07|0.47|2.04|0.44|2.1|0.5|2.03|0.43|0
1673969400000|2023-01-17 15:30:00|2.05|0.45|2.01|0.41|2.06|0.46|1.99|0.39|0
1673969700000|2023-01-17 15:35:00|2|0.4|1.86|0.26|2.03|0.43|1.86|0.26|0
1673970000000|2023-01-17 15:40:00|1.87|0.27|1.79|0.19|1.87|0.27|1.75|0.15|0
1673970300000|2023-01-17 15:45:00|1.78|0.18|1.8|0.2|1.81|0.21|1.77|0.17|0
1673970600000|2023-01-17 15:50:00|1.79|0.19|1.78|0.18|1.8|0.2|1.76|0.16|0
1673970900000|2023-01-17 15:55:00|1.77|0.17|1.78|0.18|1.79|0.19|1.76|0.16|0
1673971200000|2023-01-17 16:00:00|1.79|0.19|1.77|0.17|1.79|0.19|1.75|0.15|0
1673971500000|2023-01-17 16:05:00|1.76|0.16|1.74|0.14|1.77|0.17|1.72|0.12|0
1673971800000|2023-01-17 16:10:00|1.73|0.13|1.71|0.11|1.73|0.13|1.69|0.09|0
1673972100000|2023-01-17 16:15:00|2|0|2|0|2|0|2|0|0
1673972400000|2023-01-17 16:20:00|1.7|0.1|1.68|0.08|1.7|0.1|1.68|0.08|0
1673972700000|2023-01-17 16:25:00|1.69|0.09|1.73|0.13|1.74|0.14|1.69|0.09|0
1673973000000|2023-01-17 16:30:00|1.72|0.12|1.74|0.14|1.76|0.16|1.72|0.12|0
1673973300000|2023-01-17 16:35:00|1.75|0.15|1.75|0.15|1.76|0.16|1.73|0.13|0
1673973600000|2023-01-17 16:40:00|1.76|0.16|1.76|0.16|1.77|0.17|1.75|0.15|0
1673973900000|2023-01-17 16:45:00|1.75|0.15|1.77|0.17|1.78|0.18|1.75|0.15|0
1673974200000|2023-01-17 16:50:00|1.78|0.18|1.76|0.16|1.78|0.18|1.76|0.16|0
1673974500000|2023-01-17 16:55:00|1.75|0.15|1.77|0.17|1.79|0.19|1.75|0.15|0
1673974800000|2023-01-17 17:00:00|1.78|0.18|1.8|0.2|1.8|0.2|1.77|0.17|0
1673975100000|2023-01-17 17:05:00|1.81|0.21|1.68|0.08|1.81|0.21|1.68|0.08|0
1673975400000|2023-01-17 17:10:00|1.67|0.07|1.67|0.07|1.69|0.09|1.67|0.07|0
1673975700000|2023-01-17 17:15:00|1.68|0.08|1.66|0.06|1.68|0.08|1.66|0.06|0
1673976000000|2023-01-17 17:20:00|1.67|0.07|1.65|0.05|1.67|0.07|1.64|0.04|0
1673976300000|2023-01-17 17:25:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1673976600000|2023-01-17 17:30:00|1.63|0.03|1.66|0.06|1.67|0.07|1.63|0.03|0
1673976900000|2023-01-17 17:35:00|1.67|0.07|1.67|0.07|1.68|0.08|1.66|0.06|0
1673977200000|2023-01-17 17:40:00|1.68|0.08|1.66|0.06|1.68|0.08|1.66|0.06|0
1673977500000|2023-01-17 17:45:00|1.67|0.07|1.67|0.07|1.67|0.07|1.65|0.05|0
1673977800000|2023-01-17 17:50:00|1.66|0.06|1.69|0.09|1.69|0.09|1.66|0.06|0
1673978100000|2023-01-17 17:55:00|1.68|0.08|1.68|0.08|1.69|0.09|1.67|0.07|0
1673978400000|2023-01-17 18:00:00|1.67|0.07|1.69|0.09|1.7|0.1|1.67|0.07|0
1673978700000|2023-01-17 18:05:00|1.7|0.1|1.68|0.08|1.7|0.1|1.68|0.08|0
1673979000000|2023-01-17 18:10:00|1.69|0.09|1.67|0.07|1.69|0.09|1.66|0.06|0
1673979300000|2023-01-17 18:15:00|1.68|0.08|1.69|0.09|1.7|0.1|1.67|0.07|0
1673979600000|2023-01-17 18:20:00|1.68|0.08|1.67|0.07|1.69|0.09|1.67|0.07|0
1673979900000|2023-01-17 18:25:00|1.68|0.08|1.68|0.08|1.69|0.09|1.67|0.07|0
1673980200000|2023-01-17 18:30:00|1.69|0.09|1.69|0.09|1.69|0.09|1.67|0.07|0
1673980500000|2023-01-17 18:35:00|1.68|0.08|1.72|0.12|1.73|0.13|1.68|0.08|0
1673980800000|2023-01-17 18:40:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1673981100000|2023-01-17 18:45:00|1.73|0.13|1.72|0.12|1.73|0.13|1.7|0.1|0
1673981400000|2023-01-17 18:50:00|1.73|0.13|1.71|0.11|1.73|0.13|1.71|0.11|0
1673981700000|2023-01-17 18:55:00|1.7|0.1|1.72|0.12|1.72|0.12|1.7|0.1|0
1673982000000|2023-01-17 19:00:00|1.73|0.13|1.73|0.13|1.73|0.13|1.71|0.11|0
1673982300000|2023-01-17 19:05:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1673982600000|2023-01-17 19:10:00|1.73|0.13|1.69|0.09|1.73|0.13|1.67|0.07|0
1673982900000|2023-01-17 19:15:00|1.68|0.08|1.66|0.06|1.68|0.08|1.64|0.04|0
1673983200000|2023-01-17 19:20:00|1.67|0.07|1.65|0.05|1.67|0.07|1.64|0.04|0
1673983500000|2023-01-17 19:25:00|1.66|0.06|1.65|0.05|1.67|0.07|1.65|0.05|0
1673983800000|2023-01-17 19:30:00|1.66|0.06|1.69|0.09|1.69|0.09|1.66|0.06|0
1673984100000|2023-01-17 19:35:00|1.68|0.08|1.71|0.11|1.71|0.11|1.68|0.08|0
1673984400000|2023-01-17 19:40:00|1.72|0.12|1.72|0.12|1.72|0.12|1.7|0.1|0
1673984700000|2023-01-17 19:45:00|1.71|0.11|1.71|0.11|1.72|0.12|1.7|0.1|0
1673985000000|2023-01-17 19:50:00|1.72|0.12|1.7|0.1|1.72|0.12|1.69|0.09|0
1673985300000|2023-01-17 19:55:00|1.69|0.09|1.68|0.08|1.69|0.09|1.66|0.06|0
1673985600000|2023-01-17 20:00:00|1.67|0.07|1.7|0.1|1.71|0.11|1.67|0.07|0
1673985900000|2023-01-17 20:05:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1673986200000|2023-01-17 20:10:00|1.68|0.08|1.66|0.06|1.68|0.08|1.66|0.06|0
1673986500000|2023-01-17 20:15:00|1.67|0.07|1.67|0.07|1.69|0.09|1.66|0.06|0
1673986800000|2023-01-17 20:20:00|1.66|0.06|1.67|0.07|1.67|0.07|1.65|0.05|0
1673987100000|2023-01-17 20:25:00|1.68|0.08|1.66|0.06|1.68|0.08|1.66|0.06|0
1673987400000|2023-01-17 20:30:00|1.67|0.07|1.67|0.07|1.68|0.08|1.65|0.05|0
1673987700000|2023-01-17 20:35:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1673988000000|2023-01-17 20:40:00|1.66|0.06|1.65|0.05|1.68|0.08|1.65|0.05|0
1673988300000|2023-01-17 20:45:00|1.64|0.04|1.63|0.03|1.64|0.04|1.62|0.02|0
1673988600000|2023-01-17 20:50:00|1.62|0.02|1.61|0.01|1.63|0.03|1.6|0|0
1673988900000|2023-01-17 20:55:00|1.62|0.02|1.63|0.03|1.65|0.05|1.62|0.02|0
1673989200000|2023-01-17 21:00:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1673989500000|2023-01-17 21:05:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1673989800000|2023-01-17 21:10:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1673990100000|2023-01-17 21:15:00|2|0|2|0|2|0|2|0|0
1674025500000|2023-01-18 07:05:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1674025800000|2023-01-18 07:10:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1674026100000|2023-01-18 07:15:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1674026400000|2023-01-18 07:20:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1674026700000|2023-01-18 07:25:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1674027000000|2023-01-18 07:30:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1674027300000|2023-01-18 07:35:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1674027600000|2023-01-18 07:40:00|1.68|0.08|1.66|0.06|1.69|0.09|1.66|0.06|0
1674027900000|2023-01-18 07:45:00|1.65|0.05|1.66|0.06|1.67|0.07|1.65|0.05|0
1674028200000|2023-01-18 07:50:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1674028500000|2023-01-18 07:55:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1674028800000|2023-01-18 08:00:00|1.69|0.09|1.68|0.08|1.69|0.09|1.67|0.07|0
1674029100000|2023-01-18 08:05:00|1.67|0.07|1.69|0.09|1.7|0.1|1.67|0.07|0
1674029400000|2023-01-18 08:10:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1674029700000|2023-01-18 08:15:00|1.7|0.1|1.68|0.08|1.71|0.11|1.68|0.08|0
1674030000000|2023-01-18 08:20:00|1.69|0.09|1.65|0.05|1.69|0.09|1.65|0.05|0
1674030300000|2023-01-18 08:25:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1674030600000|2023-01-18 08:30:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1674030900000|2023-01-18 08:35:00|1.62|0.02|1.63|0.03|1.63|0.03|1.61|0.01|0
1674031200000|2023-01-18 08:40:00|1.62|0.02|1.64|0.04|1.64|0.04|1.62|0.02|0
1674031500000|2023-01-18 08:45:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1674031800000|2023-01-18 08:50:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1674032100000|2023-01-18 08:55:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1674032400000|2023-01-18 09:00:00|1.67|0.07|1.65|0.05|1.67|0.07|1.65|0.05|0
1674032700000|2023-01-18 09:05:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1674033000000|2023-01-18 09:10:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1674033300000|2023-01-18 09:15:00|1.63|0.03|1.65|0.05|1.65|0.05|1.63|0.03|0
1674033600000|2023-01-18 09:20:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1674033900000|2023-01-18 09:25:00|1.66|0.06|1.64|0.04|1.66|0.06|1.64|0.04|0
1674034200000|2023-01-18 09:30:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1674034500000|2023-01-18 09:35:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1674034800000|2023-01-18 09:40:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1674035100000|2023-01-18 09:45:00|1.62|0.02|1.64|0.04|1.64|0.04|1.62|0.02|0
1674035400000|2023-01-18 09:50:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1674035700000|2023-01-18 09:55:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1674036000000|2023-01-18 10:00:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1674036300000|2023-01-18 10:05:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1674036600000|2023-01-18 10:10:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1674036900000|2023-01-18 10:15:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1674037200000|2023-01-18 10:20:00|1.64|0.04|1.61|0.01|1.64|0.04|1.6|0|0
1674037500000|2023-01-18 10:25:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1674038700000|2023-01-18 10:45:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1674039000000|2023-01-18 10:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1674039300000|2023-01-18 10:55:00|1.63|0.03|1.61|0.01|1.63|0.03|1.61|0.01|0
1674039600000|2023-01-18 11:00:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1674039900000|2023-01-18 11:05:00|1.61|0.01|1.62|0.02|1.63|0.03|1.61|0.01|0
1674040200000|2023-01-18 11:10:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1674040500000|2023-01-18 11:15:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1674040800000|2023-01-18 11:20:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1674041100000|2023-01-18 11:25:00|1.62|0.02|1.61|0.01|1.63|0.03|1.61|0.01|0
1674041400000|2023-01-18 11:30:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1674041700000|2023-01-18 11:35:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1674042000000|2023-01-18 11:40:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1674042300000|2023-01-18 11:45:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1674042600000|2023-01-18 11:50:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1674042900000|2023-01-18 11:55:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1674043200000|2023-01-18 12:00:00|1.62|0.02|1.64|0.04|1.64|0.04|1.62|0.02|0
1674043500000|2023-01-18 12:05:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1674043800000|2023-01-18 12:10:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1674044100000|2023-01-18 12:15:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1674044400000|2023-01-18 12:20:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1674044700000|2023-01-18 12:25:00|1.63|0.03|1.65|0.05|1.65|0.05|1.63|0.03|0
1674045000000|2023-01-18 12:30:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1674045300000|2023-01-18 12:35:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1674045600000|2023-01-18 12:40:00|1.66|0.06|1.66|0.06|1.67|0.07|1.65|0.05|0
1674045900000|2023-01-18 12:45:00|1.67|0.07|1.6|0|1.69|0.09|1.6|0|0
1674048600000|2023-01-18 13:30:00|1.62|0.02|1.6|0|1.65|0.05|1.6|0|0
1674054000000|2023-01-18 15:00:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674054300000|2023-01-18 15:05:00|1.61|0.01|1.6|0|1.63|0.03|1.6|0|0
1674054900000|2023-01-18 15:15:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674056400000|2023-01-18 15:40:00|8.49|6.89|1.6|0|8.49|6.89|1.6|0|0
1674076500000|2023-01-18 21:15:00|2||2||2||2||0
1674111900000|2023-01-19 07:05:00|1.6||1.6||1.6||1.6||0
1674162900000|2023-01-19 21:15:00|2||2||2||2||0
1674198300000|2023-01-20 07:05:00|1.6||1.6||1.6||1.6||0
1674457500000|2023-01-23 07:05:00|1.6||1.6||1.6||1.6||0
1674473700000|2023-01-23 11:35:00|1.64|0.04|1.6|0|1.64|0.04|1.6|0|0
1674479700000|2023-01-23 13:15:00|1.61|0.01|1.62|0.02|1.62|0.02|1.6|0|0
1674480000000|2023-01-23 13:20:00|1.63|0.03|1.61|0.01|1.63|0.03|1.61|0.01|0
1674480300000|2023-01-23 13:25:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1674483900000|2023-01-23 14:25:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674484200000|2023-01-23 14:30:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674484800000|2023-01-23 14:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674485100000|2023-01-23 14:45:00|1.61|0.01|1.66|0.06|1.67|0.07|1.61|0.01|0
1674485400000|2023-01-23 14:50:00|1.67|0.07|1.7|0.1|1.72|0.12|1.66|0.06|0
1674485700000|2023-01-23 14:55:00|1.71|0.11|1.6|0|1.72|0.12|1.6|0|0
1674487200000|2023-01-23 15:20:00|1.61|0.01|1.63|0.03|1.63|0.03|1.61|0.01|0
1674487500000|2023-01-23 15:25:00|1.64|0.04|1.63|0.03|1.65|0.05|1.62|0.02|0
1674487800000|2023-01-23 15:30:00|1.64|0.04|1.65|0.05|1.66|0.06|1.63|0.03|0
1674488100000|2023-01-23 15:35:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1674488400000|2023-01-23 15:40:00|1.64|0.04|1.64|0.04|1.66|0.06|1.62|0.02|0
1674488700000|2023-01-23 15:45:00|1.65|0.05|1.69|0.09|1.69|0.09|1.63|0.03|0
1674489000000|2023-01-23 15:50:00|1.68|0.08|1.68|0.08|1.69|0.09|1.67|0.07|0
1674489300000|2023-01-23 15:55:00|1.69|0.09|1.64|0.04|1.69|0.09|1.62|0.02|0
1674489600000|2023-01-23 16:00:00|1.65|0.05|1.74|0.14|1.75|0.15|1.65|0.05|0
1674489900000|2023-01-23 16:05:00|1.73|0.13|1.78|0.18|1.78|0.18|1.7|0.1|0
1674490200000|2023-01-23 16:10:00|1.79|0.19|1.75|0.15|1.79|0.19|1.75|0.15|0
1674490500000|2023-01-23 16:15:00|1.76|0.16|1.8|0.2|1.8|0.2|1.74|0.14|0
1674490800000|2023-01-23 16:20:00|1.82|0.22|1.78|0.18|1.82|0.22|1.78|0.18|0
1674491100000|2023-01-23 16:25:00|1.77|0.17|1.72|0.12|1.77|0.17|1.71|0.11|0
1674491400000|2023-01-23 16:30:00|1.73|0.13|1.73|0.13|1.75|0.15|1.72|0.12|0
1674491700000|2023-01-23 16:35:00|1.74|0.14|1.74|0.14|1.75|0.15|1.7|0.1|0
1674492000000|2023-01-23 16:40:00|1.75|0.15|1.74|0.14|1.75|0.15|1.73|0.13|0
1674492300000|2023-01-23 16:45:00|1.75|0.15|1.77|0.17|1.77|0.17|1.73|0.13|0
1674492600000|2023-01-23 16:50:00|1.76|0.16|1.76|0.16|1.77|0.17|1.74|0.14|0
1674492900000|2023-01-23 16:55:00|1.75|0.15|1.78|0.18|1.78|0.18|1.75|0.15|0
1674493200000|2023-01-23 17:00:00|1.77|0.17|1.76|0.16|1.78|0.18|1.75|0.15|0
1674493500000|2023-01-23 17:05:00|1.75|0.15|1.68|0.08|1.76|0.16|1.68|0.08|0
1674493800000|2023-01-23 17:10:00|1.69|0.09|1.69|0.09|1.7|0.1|1.68|0.08|0
1674494100000|2023-01-23 17:15:00|1.68|0.08|1.72|0.12|1.72|0.12|1.68|0.08|0
1674494400000|2023-01-23 17:20:00|1.71|0.11|1.73|0.13|1.73|0.13|1.7|0.1|0
1674494700000|2023-01-23 17:25:00|1.72|0.12|1.73|0.13|1.74|0.14|1.71|0.11|0
1674495000000|2023-01-23 17:30:00|1.74|0.14|1.73|0.13|1.74|0.14|1.72|0.12|0
1674495300000|2023-01-23 17:35:00|1.74|0.14|1.74|0.14|1.75|0.15|1.73|0.13|0
1674495600000|2023-01-23 17:40:00|1.73|0.13|1.74|0.14|1.75|0.15|1.73|0.13|0
1674495900000|2023-01-23 17:45:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1674496200000|2023-01-23 17:50:00|1.72|0.12|1.77|0.17|1.77|0.17|1.71|0.11|0
1674496500000|2023-01-23 17:55:00|1.76|0.16|1.77|0.17|1.78|0.18|1.76|0.16|0
1674496800000|2023-01-23 18:00:00|1.76|0.16|1.78|0.18|1.8|0.2|1.76|0.16|0
1674497100000|2023-01-23 18:05:00|1.77|0.17|1.79|0.19|1.8|0.2|1.77|0.17|0
1674497400000|2023-01-23 18:10:00|1.8|0.2|1.79|0.19|1.8|0.2|1.77|0.17|0
1674497700000|2023-01-23 18:15:00|1.78|0.18|1.8|0.2|1.8|0.2|1.78|0.18|0
1674498000000|2023-01-23 18:20:00|1.81|0.21|1.79|0.19|1.82|0.22|1.78|0.18|0
1674498300000|2023-01-23 18:25:00|1.8|0.2|1.79|0.19|1.8|0.2|1.78|0.18|0
1674498600000|2023-01-23 18:30:00|1.8|0.2|1.8|0.2|1.81|0.21|1.79|0.19|0
1674498900000|2023-01-23 18:35:00|1.81|0.21|1.82|0.22|1.82|0.22|1.8|0.2|0
1674499200000|2023-01-23 18:40:00|1.83|0.23|1.84|0.24|1.84|0.24|1.81|0.21|0
1674499500000|2023-01-23 18:45:00|1.85|0.25|1.85|0.25|1.86|0.26|1.83|0.23|0
1674499800000|2023-01-23 18:50:00|1.84|0.24|1.82|0.22|1.86|0.26|1.82|0.22|0
1674500100000|2023-01-23 18:55:00|1.83|0.23|1.8|0.2|1.83|0.23|1.79|0.19|0
1674500400000|2023-01-23 19:00:00|1.79|0.19|1.75|0.15|1.8|0.2|1.75|0.15|0
1674500700000|2023-01-23 19:05:00|1.76|0.16|1.76|0.16|1.78|0.18|1.75|0.15|0
1674501000000|2023-01-23 19:10:00|1.75|0.15|1.75|0.15|1.76|0.16|1.73|0.13|0
1674501300000|2023-01-23 19:15:00|1.74|0.14|1.75|0.15|1.76|0.16|1.73|0.13|0
1674501600000|2023-01-23 19:20:00|1.74|0.14|1.74|0.14|1.76|0.16|1.73|0.13|0
1674501900000|2023-01-23 19:25:00|1.73|0.13|1.69|0.09|1.73|0.13|1.67|0.07|0
1674502200000|2023-01-23 19:30:00|1.7|0.1|1.69|0.09|1.72|0.12|1.69|0.09|0
1674502500000|2023-01-23 19:35:00|1.68|0.08|1.64|0.04|1.68|0.08|1.64|0.04|0
1674502800000|2023-01-23 19:40:00|1.63|0.03|1.64|0.04|1.66|0.06|1.63|0.03|0
1674503100000|2023-01-23 19:45:00|1.63|0.03|1.6|0|1.64|0.04|1.6|0|0
1674503700000|2023-01-23 19:55:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674504000000|2023-01-23 20:00:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674504600000|2023-01-23 20:10:00|1.62|0.02|1.63|0.03|1.64|0.04|1.61|0.01|0
1674504900000|2023-01-23 20:15:00|1.62|0.02|1.63|0.03|1.65|0.05|1.62|0.02|0
1674505200000|2023-01-23 20:20:00|1.62|0.02|1.64|0.04|1.64|0.04|1.62|0.02|0
1674505500000|2023-01-23 20:25:00|1.63|0.03|1.62|0.02|1.63|0.03|1.6|0|0
1674505800000|2023-01-23 20:30:00|1.63|0.03|1.6|0|1.63|0.03|1.6|0|0
1674506100000|2023-01-23 20:35:00|1.61|0.01|1.63|0.03|1.64|0.04|1.6|0|0
1674506400000|2023-01-23 20:40:00|1.62|0.02|1.64|0.04|1.64|0.04|1.6|0|0
1674506700000|2023-01-23 20:45:00|1.65|0.05|1.65|0.05|1.66|0.06|1.63|0.03|0
1674507000000|2023-01-23 20:50:00|1.66|0.06|1.68|0.08|1.69|0.09|1.66|0.06|0
1674507300000|2023-01-23 20:55:00|1.69|0.09|1.68|0.08|1.71|0.11|1.67|0.07|0
1674507600000|2023-01-23 21:00:00|1.67|0.07|1.65|0.05|1.68|0.08|1.64|0.04|0
1674507900000|2023-01-23 21:05:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1674508200000|2023-01-23 21:10:00|1.68|0.08|1.68|0.08|1.69|0.09|1.67|0.07|0
1674508500000|2023-01-23 21:15:00|2|0|2|0|2|0|2|0|0
1674543900000|2023-01-24 07:05:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1674544200000|2023-01-24 07:10:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1674544500000|2023-01-24 07:15:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1674544800000|2023-01-24 07:20:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1674545100000|2023-01-24 07:25:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1674545400000|2023-01-24 07:30:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1674546000000|2023-01-24 07:40:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1674546300000|2023-01-24 07:45:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1674546600000|2023-01-24 07:50:00|1.65|0.05|1.64|0.04|1.65|0.05|1.63|0.03|0
1674546900000|2023-01-24 07:55:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1674547200000|2023-01-24 08:00:00|1.65|0.05|1.67|0.07|1.67|0.07|1.65|0.05|0
1674547500000|2023-01-24 08:05:00|1.66|0.06|1.63|0.03|1.66|0.06|1.63|0.03|0
1674547800000|2023-01-24 08:10:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1674548100000|2023-01-24 08:15:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1674548400000|2023-01-24 08:20:00|1.63|0.03|1.65|0.05|1.65|0.05|1.63|0.03|0
1674548700000|2023-01-24 08:25:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1674549000000|2023-01-24 08:30:00|1.63|0.03|1.63|0.03|1.64|0.04|1.62|0.02|0
1674549300000|2023-01-24 08:35:00|1.64|0.04|1.64|0.04|1.64|0.04|1.62|0.02|0
1674549600000|2023-01-24 08:40:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1674549900000|2023-01-24 08:45:00|1.65|0.05|1.63|0.03|1.65|0.05|1.63|0.03|0
1674550200000|2023-01-24 08:50:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1674550500000|2023-01-24 08:55:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1674550800000|2023-01-24 09:00:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1674551100000|2023-01-24 09:05:00|1.63|0.03|1.63|0.03|1.64|0.04|1.62|0.02|0
1674551400000|2023-01-24 09:10:00|1.62|0.02|1.65|0.05|1.65|0.05|1.62|0.02|0
1674551700000|2023-01-24 09:15:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1674552000000|2023-01-24 09:20:00|1.65|0.05|1.63|0.03|1.65|0.05|1.63|0.03|0
1674552300000|2023-01-24 09:25:00|1.62|0.02|1.63|0.03|1.64|0.04|1.62|0.02|0
1674552600000|2023-01-24 09:30:00|1.64|0.04|1.62|0.02|1.64|0.04|1.62|0.02|0
1674552900000|2023-01-24 09:35:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1674553200000|2023-01-24 09:40:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1674553500000|2023-01-24 09:45:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1674553800000|2023-01-24 09:50:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1674554100000|2023-01-24 09:55:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1674554400000|2023-01-24 10:00:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1674554700000|2023-01-24 10:05:00|1.61|0.01|1.6|0|1.62|0.02|1.6|0|0
1674555000000|2023-01-24 10:10:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674556800000|2023-01-24 10:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674557400000|2023-01-24 10:50:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1674557700000|2023-01-24 10:55:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1674558000000|2023-01-24 11:00:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1674568200000|2023-01-24 13:50:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674568500000|2023-01-24 13:55:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674568800000|2023-01-24 14:00:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674569100000|2023-01-24 14:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1674569400000|2023-01-24 14:10:00|1.8|0.2|1.79|0.19|1.82|0.22|1.78|0.18|0
1674569700000|2023-01-24 14:15:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1674570000000|2023-01-24 14:20:00|1.78|0.18|1.79|0.19|1.81|0.21|1.78|0.18|0
1674570300000|2023-01-24 14:25:00|1.8|0.2|1.8|0.2|1.81|0.21|1.78|0.18|0
1674570600000|2023-01-24 14:30:00|1.79|0.19|1.77|0.17|1.82|0.22|1.75|0.15|0
1674570900000|2023-01-24 14:35:00|1.78|0.18|1.75|0.15|1.78|0.18|1.73|0.13|0
1674571200000|2023-01-24 14:40:00|1.74|0.14|1.8|0.2|1.8|0.2|1.73|0.13|0
1674571500000|2023-01-24 14:45:00|1.75|0.15|1.82|0.22|1.84|0.24|1.74|0.14|0
1674571800000|2023-01-24 14:50:00|1.81|0.21|1.88|0.28|1.88|0.28|1.8|0.2|0
1674572100000|2023-01-24 14:55:00|1.89|0.29|1.73|0.13|1.89|0.29|1.72|0.12|0
1674572400000|2023-01-24 15:00:00|1.72|0.12|1.72|0.12|1.76|0.16|1.71|0.11|0
1674572700000|2023-01-24 15:05:00|1.73|0.13|1.74|0.14|1.75|0.15|1.67|0.07|0
1674573000000|2023-01-24 15:10:00|1.73|0.13|1.81|0.21|1.81|0.21|1.72|0.12|0
1674573300000|2023-01-24 15:15:00|1.83|0.23|1.76|0.16|1.87|0.27|1.76|0.16|0
1674573600000|2023-01-24 15:20:00|1.77|0.17|1.87|0.27|1.9|0.3|1.77|0.17|0
1674573900000|2023-01-24 15:25:00|1.86|0.26|1.82|0.22|1.92|0.32|1.8|0.2|0
1674574200000|2023-01-24 15:30:00|1.81|0.21|1.83|0.23|1.85|0.25|1.79|0.19|0
1674574500000|2023-01-24 15:35:00|1.82|0.22|1.79|0.19|1.82|0.22|1.76|0.16|0
1674574800000|2023-01-24 15:40:00|1.78|0.18|1.86|0.26|1.87|0.27|1.77|0.17|0
1674575100000|2023-01-24 15:45:00|1.85|0.25|1.88|0.28|1.89|0.29|1.84|0.24|0
1674575400000|2023-01-24 15:50:00|1.87|0.27|1.81|0.21|1.89|0.29|1.75|0.15|0
1674575700000|2023-01-24 15:55:00|1.8|0.2|1.83|0.23|1.85|0.25|1.8|0.2|0
1674576000000|2023-01-24 16:00:00|1.82|0.22|1.84|0.24|1.85|0.25|1.81|0.21|0
1674576300000|2023-01-24 16:05:00|1.83|0.23|1.81|0.21|1.83|0.23|1.8|0.2|0
1674576600000|2023-01-24 16:10:00|1.82|0.22|1.88|0.28|1.91|0.31|1.82|0.22|0
1674576900000|2023-01-24 16:15:00|1.89|0.29|1.87|0.27|1.89|0.29|1.85|0.25|0
1674577200000|2023-01-24 16:20:00|1.86|0.26|1.91|0.31|1.92|0.32|1.85|0.25|0
1674577500000|2023-01-24 16:25:00|1.9|0.3|1.94|0.34|1.94|0.34|1.89|0.29|0
1674577800000|2023-01-24 16:30:00|1.93|0.33|1.88|0.28|1.94|0.34|1.87|0.27|0
1674578100000|2023-01-24 16:35:00|1.87|0.27|1.89|0.29|1.89|0.29|1.87|0.27|0
1674578400000|2023-01-24 16:40:00|1.9|0.3|1.88|0.28|1.91|0.31|1.86|0.26|0
1674578700000|2023-01-24 16:45:00|1.87|0.27|1.89|0.29|1.9|0.3|1.87|0.27|0
1674579000000|2023-01-24 16:50:00|1.9|0.3|1.88|0.28|1.91|0.31|1.87|0.27|0
1674579300000|2023-01-24 16:55:00|1.89|0.29|1.88|0.28|1.89|0.29|1.86|0.26|0
1674579600000|2023-01-24 17:00:00|1.87|0.27|1.84|0.24|1.88|0.28|1.8|0.2|0
1674579900000|2023-01-24 17:05:00|1.85|0.25|1.89|0.29|1.9|0.3|1.85|0.25|0
1674580200000|2023-01-24 17:10:00|1.9|0.3|1.91|0.31|1.91|0.31|1.89|0.29|0
1674580500000|2023-01-24 17:15:00|1.9|0.3|1.92|0.32|1.92|0.32|1.9|0.3|0
1674580800000|2023-01-24 17:20:00|1.91|0.31|1.9|0.3|1.92|0.32|1.89|0.29|0
1674581100000|2023-01-24 17:25:00|1.91|0.31|1.9|0.3|1.91|0.31|1.88|0.28|0
1674581400000|2023-01-24 17:30:00|1.89|0.29|1.88|0.28|1.9|0.3|1.88|0.28|0
1674581700000|2023-01-24 17:35:00|1.87|0.27|1.88|0.28|1.9|0.3|1.87|0.27|0
1674582000000|2023-01-24 17:40:00|1.87|0.27|1.86|0.26|1.88|0.28|1.85|0.25|0
1674582300000|2023-01-24 17:45:00|1.85|0.25|1.87|0.27|1.88|0.28|1.85|0.25|0
1674582600000|2023-01-24 17:50:00|1.86|0.26|1.87|0.27|1.88|0.28|1.85|0.25|0
1674582900000|2023-01-24 17:55:00|1.88|0.28|1.87|0.27|1.89|0.29|1.86|0.26|0
1674583200000|2023-01-24 18:00:00|1.88|0.28|1.83|0.23|1.9|0.3|1.82|0.22|0
1674583500000|2023-01-24 18:05:00|1.84|0.24|1.87|0.27|1.87|0.27|1.83|0.23|0
1674583800000|2023-01-24 18:10:00|1.88|0.28|1.8|0.2|1.91|0.31|1.8|0.2|0
1674584100000|2023-01-24 18:15:00|1.84|0.24|1.85|0.25|1.87|0.27|1.83|0.23|0
1674584400000|2023-01-24 18:20:00|1.86|0.26|1.85|0.25|1.86|0.26|1.82|0.22|0
1674584700000|2023-01-24 18:25:00|1.84|0.24|1.86|0.26|1.86|0.26|1.82|0.22|0
1674585000000|2023-01-24 18:30:00|1.85|0.25|1.86|0.26|1.87|0.27|1.85|0.25|0
1674585300000|2023-01-24 18:35:00|1.85|0.25|1.87|0.27|1.87|0.27|1.85|0.25|0
1674585600000|2023-01-24 18:40:00|1.86|0.26|1.9|0.3|1.91|0.31|1.86|0.26|0
1674585900000|2023-01-24 18:45:00|1.91|0.31|1.9|0.3|1.92|0.32|1.9|0.3|0
1674586200000|2023-01-24 18:50:00|1.89|0.29|1.9|0.3|1.91|0.31|1.89|0.29|0
1674586500000|2023-01-24 18:55:00|1.91|0.31|1.89|0.29|1.91|0.31|1.88|0.28|0
1674586800000|2023-01-24 19:00:00|1.88|0.28|1.82|0.22|1.89|0.29|1.82|0.22|0
1674587100000|2023-01-24 19:05:00|1.83|0.23|1.83|0.23|1.84|0.24|1.81|0.21|0
1674587400000|2023-01-24 19:10:00|1.82|0.22|1.8|0.2|1.84|0.24|1.8|0.2|0
1674587700000|2023-01-24 19:15:00|1.79|0.19|1.8|0.2|1.82|0.22|1.79|0.19|0
1674588000000|2023-01-24 19:20:00|1.81|0.21|1.81|0.21|1.82|0.22|1.8|0.2|0
1674588300000|2023-01-24 19:25:00|1.8|0.2|1.82|0.22|1.83|0.23|1.8|0.2|0
1674588600000|2023-01-24 19:30:00|1.83|0.23|1.84|0.24|1.85|0.25|1.82|0.22|0
1674588900000|2023-01-24 19:35:00|1.85|0.25|1.84|0.24|1.85|0.25|1.83|0.23|0
1674589200000|2023-01-24 19:40:00|1.83|0.23|1.84|0.24|1.85|0.25|1.83|0.23|0
1674589500000|2023-01-24 19:45:00|1.85|0.25|1.84|0.24|1.87|0.27|1.84|0.24|0
1674589800000|2023-01-24 19:50:00|1.83|0.23|1.86|0.26|1.86|0.26|1.83|0.23|0
1674590100000|2023-01-24 19:55:00|1.87|0.27|1.86|0.26|1.88|0.28|1.86|0.26|0
1674590400000|2023-01-24 20:00:00|1.87|0.27|1.86|0.26|1.88|0.28|1.85|0.25|0
1674590700000|2023-01-24 20:05:00|1.85|0.25|1.84|0.24|1.86|0.26|1.83|0.23|0
1674591000000|2023-01-24 20:10:00|1.83|0.23|1.83|0.23|1.86|0.26|1.82|0.22|0
1674591300000|2023-01-24 20:15:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1674591600000|2023-01-24 20:20:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1674591900000|2023-01-24 20:25:00|1.82|0.22|1.83|0.23|1.85|0.25|1.81|0.21|0
1674592200000|2023-01-24 20:30:00|1.84|0.24|1.78|0.18|1.84|0.24|1.78|0.18|0
1674592500000|2023-01-24 20:35:00|1.77|0.17|1.77|0.17|1.79|0.19|1.77|0.17|0
1674592800000|2023-01-24 20:40:00|1.76|0.16|1.75|0.15|1.77|0.17|1.73|0.13|0
1674593100000|2023-01-24 20:45:00|1.74|0.14|1.75|0.15|1.75|0.15|1.73|0.13|0
1674593400000|2023-01-24 20:50:00|1.76|0.16|1.81|0.21|1.81|0.21|1.76|0.16|0
1674593700000|2023-01-24 20:55:00|1.82|0.22|1.81|0.21|1.84|0.24|1.81|0.21|0
1674594000000|2023-01-24 21:00:00|1.79|0.19|1.92|0.32|1.95|0.35|1.78|0.18|0
1674594300000|2023-01-24 21:05:00|1.91|0.31|1.8|0.2|1.93|0.33|1.79|0.19|0
1674594600000|2023-01-24 21:10:00|1.79|0.19|1.77|0.17|1.82|0.22|1.76|0.16|0
1674594900000|2023-01-24 21:15:00|2|0|2|0|2|0|2|0|0
1674630300000|2023-01-25 07:05:00|1.6||1.6||1.6||1.6||0
1674630900000|2023-01-25 07:15:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1674631200000|2023-01-25 07:20:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1674631500000|2023-01-25 07:25:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1674631800000|2023-01-25 07:30:00|1.62|0.02|1.61|0.01|1.62|0.02|1.6|0|0
1674632100000|2023-01-25 07:35:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1674632400000|2023-01-25 07:40:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1674632700000|2023-01-25 07:45:00|1.61|0.01|1.77|0.17|1.77|0.17|1.6|0|0
1674633000000|2023-01-25 07:50:00|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1674633300000|2023-01-25 07:55:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1674633600000|2023-01-25 08:00:00|1.79|0.19|1.8|0.2|1.8|0.2|1.78|0.18|0
1674633900000|2023-01-25 08:05:00|1.79|0.19|1.78|0.18|1.8|0.2|1.78|0.18|0
1674634200000|2023-01-25 08:10:00|1.77|0.17|1.75|0.15|1.78|0.18|1.75|0.15|0
1674634500000|2023-01-25 08:15:00|1.74|0.14|1.73|0.13|1.76|0.16|1.73|0.13|0
1674634800000|2023-01-25 08:20:00|1.74|0.14|1.75|0.15|1.76|0.16|1.74|0.14|0
1674635100000|2023-01-25 08:25:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1674635400000|2023-01-25 08:30:00|1.75|0.15|1.76|0.16|1.77|0.17|1.75|0.15|0
1674635700000|2023-01-25 08:35:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1674636000000|2023-01-25 08:40:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1674636300000|2023-01-25 08:45:00|1.75|0.15|1.77|0.17|1.77|0.17|1.75|0.15|0
1674636600000|2023-01-25 08:50:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1674636900000|2023-01-25 08:55:00|1.75|0.15|1.74|0.14|1.76|0.16|1.74|0.14|0
1674637200000|2023-01-25 09:00:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1674637500000|2023-01-25 09:05:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1674637800000|2023-01-25 09:10:00|1.74|0.14|1.72|0.12|1.74|0.14|1.72|0.12|0
1674638100000|2023-01-25 09:15:00|1.73|0.13|1.71|0.11|1.73|0.13|1.7|0.1|0
1674638400000|2023-01-25 09:20:00|1.72|0.12|1.7|0.1|1.72|0.12|1.7|0.1|0
1674638700000|2023-01-25 09:25:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1674639000000|2023-01-25 09:30:00|1.73|0.13|1.7|0.1|1.73|0.13|1.7|0.1|0
1674639300000|2023-01-25 09:35:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1674639600000|2023-01-25 09:40:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1674639900000|2023-01-25 09:45:00|1.7|0.1|1.68|0.08|1.7|0.1|1.68|0.08|0
1674640200000|2023-01-25 09:50:00|1.67|0.07|1.66|0.06|1.68|0.08|1.66|0.06|0
1674640500000|2023-01-25 09:55:00|1.65|0.05|1.77|0.17|1.77|0.17|1.64|0.04|0
1674640800000|2023-01-25 10:00:00|1.78|0.18|1.78|0.18|1.78|0.18|1.76|0.16|0
1674641100000|2023-01-25 10:05:00|1.79|0.19|1.75|0.15|1.79|0.19|1.75|0.15|0
1674641400000|2023-01-25 10:10:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1674641700000|2023-01-25 10:15:00|1.72|0.12|1.84|0.24|1.84|0.24|1.72|0.12|0
1674642000000|2023-01-25 10:20:00|1.85|0.25|1.84|0.24|1.86|0.26|1.84|0.24|0
1674642300000|2023-01-25 10:25:00|1.85|0.25|1.87|0.27|1.87|0.27|1.85|0.25|0
1674642600000|2023-01-25 10:30:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1674642900000|2023-01-25 10:35:00|1.87|0.27|1.89|0.29|1.9|0.3|1.87|0.27|0
1674643200000|2023-01-25 10:40:00|1.88|0.28|1.87|0.27|1.89|0.29|1.87|0.27|0
1674643500000|2023-01-25 10:45:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1674643800000|2023-01-25 10:50:00|1.88|0.28|1.89|0.29|1.91|0.31|1.88|0.28|0
1674644100000|2023-01-25 10:55:00|1.85|0.25|1.81|0.21|1.85|0.25|1.81|0.21|0
1674644400000|2023-01-25 11:00:00|1.82|0.22|1.8|0.2|1.82|0.22|1.79|0.19|0
1674644700000|2023-01-25 11:05:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1674645000000|2023-01-25 11:10:00|1.82|0.22|1.83|0.23|1.84|0.24|1.81|0.21|0
1674645300000|2023-01-25 11:15:00|1.84|0.24|1.82|0.22|1.84|0.24|1.82|0.22|0
1674645600000|2023-01-25 11:20:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1674645900000|2023-01-25 11:25:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1674646200000|2023-01-25 11:30:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1674646500000|2023-01-25 11:35:00|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1674646800000|2023-01-25 11:40:00|1.8|0.2|1.8|0.2|1.81|0.21|1.79|0.19|0
1674647100000|2023-01-25 11:45:00|1.81|0.21|1.79|0.19|1.81|0.21|1.79|0.19|0
1674647400000|2023-01-25 11:50:00|1.8|0.2|1.77|0.17|1.8|0.2|1.77|0.17|0
1674647700000|2023-01-25 11:55:00|1.76|0.16|1.78|0.18|1.78|0.18|1.76|0.16|0
1674648000000|2023-01-25 12:00:00|1.79|0.19|1.77|0.17|1.79|0.19|1.77|0.17|0
1674648300000|2023-01-25 12:05:00|1.78|0.18|1.79|0.19|1.79|0.19|1.77|0.17|0
1674648600000|2023-01-25 12:10:00|1.8|0.2|1.8|0.2|1.82|0.22|1.79|0.19|0
1674648900000|2023-01-25 12:15:00|1.79|0.19|1.77|0.17|1.79|0.19|1.77|0.17|0
1674649200000|2023-01-25 12:20:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1674649500000|2023-01-25 12:25:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1674649800000|2023-01-25 12:30:00|1.77|0.17|1.77|0.17|1.79|0.19|1.76|0.16|0
1674650100000|2023-01-25 12:35:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1674650400000|2023-01-25 12:40:00|1.79|0.19|1.78|0.18|1.79|0.19|1.77|0.17|0
1674650700000|2023-01-25 12:45:00|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1674651000000|2023-01-25 12:50:00|1.77|0.17|1.79|0.19|1.8|0.2|1.77|0.17|0
1674651300000|2023-01-25 12:55:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1674651600000|2023-01-25 13:00:00|1.78|0.18|1.76|0.16|1.78|0.18|1.75|0.15|0
1674651900000|2023-01-25 13:05:00|1.75|0.15|1.77|0.17|1.77|0.17|1.75|0.15|0
1674652200000|2023-01-25 13:10:00|1.76|0.16|1.76|0.16|1.78|0.18|1.76|0.16|0
1674652500000|2023-01-25 13:15:00|1.77|0.17|1.77|0.17|1.78|0.18|1.76|0.16|0
1674652800000|2023-01-25 13:20:00|1.76|0.16|1.75|0.15|1.78|0.18|1.75|0.15|0
1674653100000|2023-01-25 13:25:00|1.74|0.14|1.76|0.16|1.76|0.16|1.74|0.14|0
1674653400000|2023-01-25 13:30:00|1.75|0.15|1.72|0.12|1.76|0.16|1.72|0.12|0
1674653700000|2023-01-25 13:35:00|1.71|0.11|1.73|0.13|1.73|0.13|1.7|0.1|0
1674654000000|2023-01-25 13:40:00|1.72|0.12|1.7|0.1|1.73|0.13|1.7|0.1|0
1674654300000|2023-01-25 13:45:00|1.71|0.11|1.68|0.08|1.71|0.11|1.68|0.08|0
1674654600000|2023-01-25 13:50:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1674654900000|2023-01-25 13:55:00|1.69|0.09|1.69|0.09|1.69|0.09|1.67|0.07|0
1674655200000|2023-01-25 14:00:00|1.68|0.08|1.67|0.07|1.69|0.09|1.67|0.07|0
1674655500000|2023-01-25 14:05:00|1.66|0.06|1.86|0.26|1.87|0.27|1.66|0.06|0
1674655800000|2023-01-25 14:10:00|1.87|0.27|1.84|0.24|1.87|0.27|1.83|0.23|0
1674656100000|2023-01-25 14:15:00|1.83|0.23|1.85|0.25|1.86|0.26|1.83|0.23|0
1674656400000|2023-01-25 14:20:00|1.86|0.26|1.86|0.26|1.86|0.26|1.84|0.24|0
1674656700000|2023-01-25 14:25:00|1.85|0.25|1.83|0.23|1.86|0.26|1.83|0.23|0
1674657000000|2023-01-25 14:30:00|1.82|0.22|1.81|0.21|1.84|0.24|1.78|0.18|0
1674657300000|2023-01-25 14:35:00|1.82|0.22|1.84|0.24|1.85|0.25|1.79|0.19|0
1674657600000|2023-01-25 14:40:00|1.83|0.23|1.85|0.25|1.9|0.3|1.83|0.23|0
1674657900000|2023-01-25 14:45:00|1.84|0.24|1.82|0.22|1.86|0.26|1.81|0.21|0
1674658200000|2023-01-25 14:50:00|1.81|0.21|1.72|0.12|1.84|0.24|1.72|0.12|0
1674658500000|2023-01-25 14:55:00|1.73|0.13|1.68|0.08|1.74|0.14|1.67|0.07|0
1674658800000|2023-01-25 15:00:00|1.67|0.07|1.71|0.11|1.71|0.11|1.67|0.07|0
1674659100000|2023-01-25 15:05:00|1.7|0.1|1.76|0.16|1.79|0.19|1.7|0.1|0
1674659400000|2023-01-25 15:10:00|1.77|0.17|1.71|0.11|1.77|0.17|1.71|0.11|0
1674659700000|2023-01-25 15:15:00|1.7|0.1|1.73|0.13|1.77|0.17|1.69|0.09|0
1674660000000|2023-01-25 15:20:00|1.72|0.12|1.71|0.11|1.75|0.15|1.71|0.11|0
1674660300000|2023-01-25 15:25:00|1.72|0.12|1.74|0.14|1.75|0.15|1.71|0.11|0
1674660600000|2023-01-25 15:30:00|1.75|0.15|1.59|0.19|1.78|0.27|1.59|0.12|0
1674660900000|2023-01-25 15:35:00|1.6|0.2|1.55|0.15|1.63|0.23|1.54|0.14|0
1674661200000|2023-01-25 15:40:00|1.56|0.16|1.6|0.2|1.61|0.21|1.54|0.14|0
1674661500000|2023-01-25 15:45:00|1.59|0.19|1.6|0.2|1.63|0.23|1.59|0.19|0
1674661800000|2023-01-25 15:50:00|1.59|0.19|1.6|0.2|1.6|0.2|1.56|0.16|0
1674662100000|2023-01-25 15:55:00|1.59|0.19|1.65|0.25|1.65|0.25|1.59|0.19|0
1674662400000|2023-01-25 16:00:00|1.64|0.24|1.66|0.26|1.67|0.27|1.63|0.23|0
1674662700000|2023-01-25 16:05:00|1.65|0.25|1.63|0.23|1.66|0.26|1.63|0.23|0
1674663000000|2023-01-25 16:10:00|1.64|0.24|1.69|0.29|1.69|0.29|1.63|0.23|0
1674663300000|2023-01-25 16:15:00|1.68|0.28|1.67|0.27|1.69|0.29|1.61|0.21|0
1674663600000|2023-01-25 16:20:00|1.66|0.26|1.68|0.28|1.71|0.31|1.65|0.25|0
1674663900000|2023-01-25 16:25:00|1.67|0.27|1.62|0.22|1.7|0.3|1.62|0.22|0
1674664200000|2023-01-25 16:30:00|1.63|0.23|1.64|0.24|1.64|0.24|1.61|0.21|0
1674664500000|2023-01-25 16:35:00|1.63|0.23|1.65|0.25|1.67|0.27|1.62|0.22|0
1674664800000|2023-01-25 16:40:00|1.66|0.26|1.64|0.24|1.66|0.26|1.62|0.22|0
1674665100000|2023-01-25 16:45:00|1.63|0.23|1.65|0.25|1.65|0.25|1.62|0.22|0
1674665400000|2023-01-25 16:50:00|1.66|0.26|1.73|0.33|1.75|0.35|1.64|0.24|0
1674665700000|2023-01-25 16:55:00|1.74|0.34|1.72|0.32|1.77|0.37|1.72|0.32|0
1674666000000|2023-01-25 17:00:00|1.73|0.33|1.7|0.3|1.74|0.34|1.7|0.3|0
1674666300000|2023-01-25 17:05:00|1.71|0.31|1.71|0.31|1.72|0.32|1.69|0.29|0
1674666600000|2023-01-25 17:10:00|1.7|0.3|1.71|0.31|1.72|0.32|1.69|0.29|0
1674666900000|2023-01-25 17:15:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1674667200000|2023-01-25 17:20:00|1.7|0.3|1.69|0.29|1.71|0.31|1.68|0.28|0
1674667500000|2023-01-25 17:25:00|1.68|0.28|1.67|0.27|1.69|0.29|1.66|0.26|0
1674667800000|2023-01-25 17:30:00|1.68|0.28|1.68|0.28|1.7|0.3|1.67|0.27|0
1674668100000|2023-01-25 17:35:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1674668400000|2023-01-25 17:40:00|1.71|0.31|1.72|0.32|1.74|0.34|1.7|0.3|0
1674668700000|2023-01-25 17:45:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1674669000000|2023-01-25 17:50:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1674669300000|2023-01-25 17:55:00|1.72|0.32|1.71|0.31|1.73|0.33|1.7|0.3|0
1674669600000|2023-01-25 18:00:00|1.72|0.32|1.74|0.34|1.78|0.38|1.71|0.31|0
1674669900000|2023-01-25 18:05:00|1.75|0.35|1.77|0.37|1.78|0.38|1.75|0.35|0
1674670200000|2023-01-25 18:10:00|1.78|0.38|1.81|0.41|1.82|0.42|1.77|0.37|0
1674670500000|2023-01-25 18:15:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1674670800000|2023-01-25 18:20:00|1.81|0.41|1.84|0.44|1.85|0.45|1.81|0.41|0
1674671100000|2023-01-25 18:25:00|1.85|0.45|1.86|0.46|1.88|0.48|1.84|0.44|0
1674671400000|2023-01-25 18:30:00|1.87|0.47|1.8|0.4|1.88|0.48|1.8|0.4|0
1674671700000|2023-01-25 18:35:00|1.81|0.41|1.69|0.29|1.81|0.41|1.69|0.29|0
1674672000000|2023-01-25 18:40:00|1.7|0.3|1.52|0.12|1.71|0.31|1.52|0.12|0
1674672300000|2023-01-25 18:45:00|1.53|0.13|1.46|0.06|1.57|0.17|1.46|0.06|0
1674672600000|2023-01-25 18:50:00|1.45|0.05|1.44|0.04|1.47|0.07|1.44|0.04|0
1674672900000|2023-01-25 18:55:00|1.43|0.03|1.44|0.04|1.45|0.05|1.43|0.03|0
1674673200000|2023-01-25 19:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.42|0.02|0
1674673500000|2023-01-25 19:05:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1674673800000|2023-01-25 19:10:00|1.44|0.04|1.48|0.08|1.49|0.09|1.44|0.04|0
1674674100000|2023-01-25 19:15:00|1.49|0.09|1.53|0.13|1.53|0.13|1.48|0.08|0
1674674400000|2023-01-25 19:20:00|1.52|0.12|1.49|0.09|1.53|0.13|1.48|0.08|0
1674674700000|2023-01-25 19:25:00|1.48|0.08|1.47|0.07|1.49|0.09|1.45|0.05|0
1674675000000|2023-01-25 19:30:00|1.46|0.06|1.43|0.03|1.47|0.07|1.43|0.03|0
1674675300000|2023-01-25 19:35:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1674675600000|2023-01-25 19:40:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1674675900000|2023-01-25 19:45:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1674676200000|2023-01-25 19:50:00|1.48|0.08|1.49|0.09|1.5|0.1|1.47|0.07|0
1674676500000|2023-01-25 19:55:00|1.5|0.1|1.5|0.1|1.52|0.12|1.5|0.1|0
1674676800000|2023-01-25 20:00:00|1.51|0.11|1.54|0.14|1.55|0.15|1.5|0.1|0
1674677100000|2023-01-25 20:05:00|1.55|0.15|1.56|0.16|1.56|0.16|1.54|0.14|0
1674677400000|2023-01-25 20:10:00|1.57|0.17|1.52|0.12|1.57|0.17|1.51|0.11|0
1674677700000|2023-01-25 20:15:00|1.53|0.13|1.51|0.11|1.53|0.13|1.5|0.1|0
1674678000000|2023-01-25 20:20:00|1.5|0.1|1.49|0.09|1.51|0.11|1.48|0.08|0
1674678300000|2023-01-25 20:25:00|1.48|0.08|1.51|0.11|1.51|0.11|1.48|0.08|0
1674678600000|2023-01-25 20:30:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1674678900000|2023-01-25 20:35:00|1.5|0.1|1.51|0.11|1.53|0.13|1.47|0.07|0
1674679200000|2023-01-25 20:40:00|1.5|0.1|1.49|0.09|1.51|0.11|1.48|0.08|0
1674679500000|2023-01-25 20:45:00|1.48|0.08|1.48|0.08|1.49|0.09|1.46|0.06|0
1674679800000|2023-01-25 20:50:00|1.47|0.07|1.48|0.08|1.49|0.09|1.45|0.05|0
1674680100000|2023-01-25 20:55:00|1.49|0.09|1.53|0.13|1.53|0.13|1.48|0.08|0
1674680400000|2023-01-25 21:00:00|1.54|0.14|1.54|0.14|1.55|0.15|1.52|0.12|0
1674680700000|2023-01-25 21:05:00|1.53|0.13|1.55|0.15|1.58|0.18|1.49|0.09|0
1674681000000|2023-01-25 21:10:00|1.54|0.14|1.5|0.1|1.54|0.14|1.49|0.09|0
1674681300000|2023-01-25 21:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1674713100000|2023-01-26 06:05:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1674713400000|2023-01-26 06:10:00|1.83|0.03|1.84|0.04|1.85|0.05|1.83|0.03|0
1674713700000|2023-01-26 06:15:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1674714000000|2023-01-26 06:20:00|1.83|0.03|1.82|0.02|1.84|0.04|1.82|0.02|0
1674714300000|2023-01-26 06:25:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1674716700000|2023-01-26 07:05:00|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1674717000000|2023-01-26 07:10:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1674717300000|2023-01-26 07:15:00|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1674717600000|2023-01-26 07:20:00|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1674717900000|2023-01-26 07:25:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1674718200000|2023-01-26 07:30:00|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1674718500000|2023-01-26 07:35:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1674718800000|2023-01-26 07:40:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1674719100000|2023-01-26 07:45:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1674719400000|2023-01-26 07:50:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1674719700000|2023-01-26 07:55:00|1.52|0.12|1.53|0.13|1.54|0.14|1.52|0.12|0
1674720000000|2023-01-26 08:00:00|1.52|0.12|1.53|0.13|1.54|0.14|1.52|0.12|0
1674720300000|2023-01-26 08:05:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1674720600000|2023-01-26 08:10:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1674720900000|2023-01-26 08:15:00|1.56|0.16|1.57|0.17|1.58|0.18|1.55|0.15|0
1674721200000|2023-01-26 08:20:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1674721500000|2023-01-26 08:25:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1674721800000|2023-01-26 08:30:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1674722100000|2023-01-26 08:35:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1674722400000|2023-01-26 08:40:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1674722700000|2023-01-26 08:45:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1674723300000|2023-01-26 08:55:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1674723600000|2023-01-26 09:00:00|1.53|0.13|1.54|0.14|1.54|0.14|1.52|0.12|0
1674723900000|2023-01-26 09:05:00|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1674724200000|2023-01-26 09:10:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1674724500000|2023-01-26 09:15:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1674724800000|2023-01-26 09:20:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1674725100000|2023-01-26 09:25:00|1.52|0.12|1.51|0.11|1.53|0.13|1.5|0.1|0
1674725400000|2023-01-26 09:30:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1674725700000|2023-01-26 09:35:00|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1674726000000|2023-01-26 09:40:00|1.47|0.07|1.48|0.08|1.49|0.09|1.47|0.07|0
1674726300000|2023-01-26 09:45:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1674726600000|2023-01-26 09:50:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1674726900000|2023-01-26 09:55:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1674727200000|2023-01-26 10:00:00|1.48|0.08|1.49|0.09|1.49|0.09|1.47|0.07|0
1674727500000|2023-01-26 10:05:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1674727800000|2023-01-26 10:10:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1674728100000|2023-01-26 10:15:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1674728400000|2023-01-26 10:20:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1674728700000|2023-01-26 10:25:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1674729000000|2023-01-26 10:30:00|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1674729300000|2023-01-26 10:35:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1674729600000|2023-01-26 10:40:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1674729900000|2023-01-26 10:45:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1674730200000|2023-01-26 10:50:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1674730500000|2023-01-26 10:55:00|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1674730800000|2023-01-26 11:00:00|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1674731100000|2023-01-26 11:05:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1674731400000|2023-01-26 11:10:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1674731700000|2023-01-26 11:15:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1674732000000|2023-01-26 11:20:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1674732300000|2023-01-26 11:25:00|1.51|0.11|1.51|0.11|1.53|0.13|1.51|0.11|0
1674732600000|2023-01-26 11:30:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1674732900000|2023-01-26 11:35:00|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1674733200000|2023-01-26 11:40:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1674733500000|2023-01-26 11:45:00|1.51|0.11|1.5|0.1|1.51|0.11|1.49|0.09|0
1674733800000|2023-01-26 11:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1674734100000|2023-01-26 11:55:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1674734400000|2023-01-26 12:00:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1674734700000|2023-01-26 12:05:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1674735000000|2023-01-26 12:10:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1674735300000|2023-01-26 12:15:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1674735600000|2023-01-26 12:20:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1674735900000|2023-01-26 12:25:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1674736200000|2023-01-26 12:30:00|1.52|0.12|1.55|0.15|1.55|0.15|1.52|0.12|0
1674736500000|2023-01-26 12:35:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1674736800000|2023-01-26 12:40:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1674737100000|2023-01-26 12:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.56|0.16|0
1674737400000|2023-01-26 12:50:00|1.59|0.19|1.61|0.21|1.64|0.24|1.58|0.18|0
1674737700000|2023-01-26 12:55:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1674738000000|2023-01-26 13:00:00|1.61|0.21|1.6|0.2|1.62|0.22|1.6|0.2|0
1674738300000|2023-01-26 13:05:00|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1674738600000|2023-01-26 13:10:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1674738900000|2023-01-26 13:15:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1674739200000|2023-01-26 13:20:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1674739500000|2023-01-26 13:25:00|1.57|0.17|1.59|0.19|1.59|0.19|1.56|0.16|0
1674739800000|2023-01-26 13:30:00|1.58|0.18|1.55|0.15|1.58|0.18|1.5|0.1|0
1674740100000|2023-01-26 13:35:00|1.56|0.16|1.62|0.22|1.62|0.22|1.55|0.15|0
1674740400000|2023-01-26 13:40:00|1.61|0.21|1.61|0.21|1.63|0.23|1.59|0.19|0
1674740700000|2023-01-26 13:45:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1674741000000|2023-01-26 13:50:00|1.61|0.21|1.63|0.23|1.63|0.23|1.6|0.2|0
1674741300000|2023-01-26 13:55:00|1.62|0.22|1.61|0.21|1.63|0.23|1.61|0.21|0
1674741600000|2023-01-26 14:00:00|1.62|0.22|1.64|0.24|1.64|0.24|1.61|0.21|0
1674741900000|2023-01-26 14:05:00|1.63|0.23|1.63|0.23|1.66|0.26|1.63|0.23|0
1674742200000|2023-01-26 14:10:00|1.64|0.24|1.62|0.22|1.64|0.24|1.61|0.21|0
1674742500000|2023-01-26 14:15:00|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1674742800000|2023-01-26 14:20:00|1.66|0.26|1.66|0.26|1.68|0.28|1.65|0.25|0
1674743100000|2023-01-26 14:25:00|1.65|0.25|1.65|0.25|1.66|0.26|1.64|0.24|0
1674743400000|2023-01-26 14:30:00|1.64|0.24|1.65|0.25|1.71|0.31|1.63|0.23|0
1674743700000|2023-01-26 14:35:00|1.66|0.26|1.69|0.29|1.7|0.3|1.66|0.26|0
1674744000000|2023-01-26 14:40:00|1.7|0.3|1.6|0.2|1.73|0.33|1.58|0.18|0
1674744300000|2023-01-26 14:45:00|1.61|0.21|1.54|0.14|1.63|0.23|1.54|0.14|0
1674744600000|2023-01-26 14:50:00|1.53|0.13|1.51|0.11|1.55|0.15|1.49|0.09|0
1674744900000|2023-01-26 14:55:00|1.5|0.1|1.5|0.1|1.53|0.13|1.46|0.06|0
1674745200000|2023-01-26 15:00:00|1.53|0.13|1.55|0.15|1.56|0.16|1.47|0.07|0
1674745500000|2023-01-26 15:05:00|1.56|0.16|1.51|0.11|1.56|0.16|1.48|0.08|0
1674745800000|2023-01-26 15:10:00|1.52|0.12|1.58|0.18|1.59|0.19|1.49|0.09|0
1674746100000|2023-01-26 15:15:00|1.59|0.19|1.62|0.22|1.62|0.22|1.59|0.19|0
1674746400000|2023-01-26 15:20:00|1.61|0.21|1.66|0.26|1.66|0.26|1.58|0.18|0
1674746700000|2023-01-26 15:25:00|1.65|0.25|1.62|0.22|1.65|0.25|1.58|0.18|0
1674747000000|2023-01-26 15:30:00|1.61|0.21|1.65|0.25|1.65|0.25|1.58|0.18|0
1674747300000|2023-01-26 15:35:00|1.64|0.24|1.52|0.12|1.65|0.25|1.52|0.12|0
1674747600000|2023-01-26 15:40:00|1.53|0.13|1.54|0.14|1.56|0.16|1.51|0.11|0
1674747900000|2023-01-26 15:45:00|1.53|0.13|1.56|0.16|1.57|0.17|1.53|0.13|0
1674748200000|2023-01-26 15:50:00|1.57|0.17|1.46|0.06|1.57|0.17|1.45|0.05|0
1674748500000|2023-01-26 15:55:00|1.45|0.05|1.66|0.26|1.67|0.27|1.42|0.02|0
1674748800000|2023-01-26 16:00:00|1.65|0.25|1.69|0.29|1.71|0.31|1.63|0.23|0
1674749100000|2023-01-26 16:05:00|1.7|0.3|1.67|0.27|1.71|0.31|1.66|0.26|0
1674749400000|2023-01-26 16:10:00|1.68|0.28|1.71|0.31|1.71|0.31|1.66|0.26|0
1674749700000|2023-01-26 16:15:00|1.73|0.33|1.73|0.33|1.76|0.36|1.7|0.3|0
1674750000000|2023-01-26 16:20:00|1.72|0.32|1.64|0.24|1.73|0.33|1.64|0.24|0
1674750300000|2023-01-26 16:25:00|1.65|0.25|1.71|0.31|1.72|0.32|1.64|0.24|0
1674750600000|2023-01-26 16:30:00|1.72|0.32|1.62|0.22|1.74|0.34|1.6|0.2|0
1674750900000|2023-01-26 16:35:00|1.63|0.23|1.61|0.21|1.65|0.25|1.59|0.19|0
1674751200000|2023-01-26 16:40:00|1.6|0.2|1.65|0.25|1.66|0.26|1.59|0.19|0
1674751500000|2023-01-26 16:45:00|1.66|0.26|1.66|0.26|1.67|0.27|1.64|0.24|0
1674751800000|2023-01-26 16:50:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1674752100000|2023-01-26 16:55:00|1.63|0.23|1.66|0.26|1.67|0.27|1.62|0.22|0
1674752400000|2023-01-26 17:00:00|1.67|0.27|1.63|0.23|1.69|0.29|1.62|0.22|0
1674752700000|2023-01-26 17:05:00|1.64|0.24|1.67|0.27|1.67|0.27|1.63|0.23|0
1674753000000|2023-01-26 17:10:00|1.68|0.28|1.67|0.27|1.7|0.3|1.67|0.27|0
1674753300000|2023-01-26 17:15:00|1.66|0.26|1.65|0.25|1.66|0.26|1.64|0.24|0
1674753600000|2023-01-26 17:20:00|1.66|0.26|1.64|0.24|1.67|0.27|1.64|0.24|0
1674753900000|2023-01-26 17:25:00|1.65|0.25|1.64|0.24|1.67|0.27|1.64|0.24|0
1674754200000|2023-01-26 17:30:00|1.65|0.25|1.67|0.27|1.67|0.27|1.64|0.24|0
1674754500000|2023-01-26 17:35:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1674754800000|2023-01-26 17:40:00|1.68|0.28|1.63|0.23|1.68|0.28|1.63|0.23|0
1674755100000|2023-01-26 17:45:00|1.64|0.24|1.61|0.21|1.65|0.25|1.59|0.19|0
1674755400000|2023-01-26 17:50:00|1.62|0.22|1.66|0.26|1.67|0.27|1.62|0.22|0
1674755700000|2023-01-26 17:55:00|1.67|0.27|1.63|0.23|1.67|0.27|1.62|0.22|0
1674756000000|2023-01-26 18:00:00|1.64|0.24|1.65|0.25|1.66|0.26|1.63|0.23|0
1674756300000|2023-01-26 18:05:00|1.64|0.24|1.61|0.21|1.65|0.25|1.58|0.18|0
1674756600000|2023-01-26 18:10:00|1.62|0.22|1.63|0.23|1.64|0.24|1.61|0.21|0
1674756900000|2023-01-26 18:15:00|1.62|0.22|1.61|0.21|1.63|0.23|1.6|0.2|0
1674757200000|2023-01-26 18:20:00|1.62|0.22|1.64|0.24|1.64|0.24|1.6|0.2|0
1674757500000|2023-01-26 18:25:00|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1674757800000|2023-01-26 18:30:00|1.65|0.25|1.69|0.29|1.71|0.31|1.65|0.25|0
1674758100000|2023-01-26 18:35:00|1.7|0.3|1.75|0.35|1.76|0.36|1.69|0.29|0
1674758400000|2023-01-26 18:40:00|1.74|0.34|1.75|0.35|1.77|0.37|1.74|0.34|0
1674758700000|2023-01-26 18:45:00|1.76|0.36|1.76|0.36|1.79|0.39|1.75|0.35|0
1674759000000|2023-01-26 18:50:00|1.75|0.35|1.73|0.33|1.76|0.36|1.73|0.33|0
1674759300000|2023-01-26 18:55:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1674759600000|2023-01-26 19:00:00|1.72|0.32|1.72|0.32|1.73|0.33|1.7|0.3|0
1674759900000|2023-01-26 19:05:00|1.73|0.33|1.72|0.32|1.74|0.34|1.7|0.3|0
1674760200000|2023-01-26 19:10:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1674760500000|2023-01-26 19:15:00|1.71|0.31|1.72|0.32|1.73|0.33|1.69|0.29|0
1674760800000|2023-01-26 19:20:00|1.71|0.31|1.72|0.32|1.75|0.35|1.71|0.31|0
1674761100000|2023-01-26 19:25:00|1.73|0.33|1.7|0.3|1.73|0.33|1.68|0.28|0
1674761400000|2023-01-26 19:30:00|1.71|0.31|1.72|0.32|1.73|0.33|1.7|0.3|0
1674761700000|2023-01-26 19:35:00|1.73|0.33|1.72|0.32|1.74|0.34|1.71|0.31|0
1674762000000|2023-01-26 19:40:00|1.73|0.33|1.74|0.34|1.76|0.36|1.72|0.32|0
1674762300000|2023-01-26 19:45:00|1.75|0.35|1.72|0.32|1.76|0.36|1.72|0.32|0
1674762600000|2023-01-26 19:50:00|1.73|0.33|1.7|0.3|1.73|0.33|1.7|0.3|0
1674762900000|2023-01-26 19:55:00|1.71|0.31|1.74|0.34|1.74|0.34|1.71|0.31|0
1674763200000|2023-01-26 20:00:00|1.75|0.35|1.75|0.35|1.76|0.36|1.73|0.33|0
1674763500000|2023-01-26 20:05:00|1.74|0.34|1.73|0.33|1.75|0.35|1.71|0.31|0
1674763800000|2023-01-26 20:10:00|1.74|0.34|1.75|0.35|1.75|0.35|1.72|0.32|0
1674764100000|2023-01-26 20:15:00|1.76|0.36|1.77|0.37|1.78|0.38|1.75|0.35|0
1674764400000|2023-01-26 20:20:00|1.76|0.36|1.78|0.38|1.78|0.38|1.75|0.35|0
1674764700000|2023-01-26 20:25:00|1.77|0.37|1.78|0.38|1.81|0.41|1.77|0.37|0
1674765000000|2023-01-26 20:30:00|1.77|0.37|1.78|0.38|1.8|0.4|1.77|0.37|0
1674765300000|2023-01-26 20:35:00|1.79|0.39|1.77|0.37|1.79|0.39|1.76|0.36|0
1674765600000|2023-01-26 20:40:00|1.76|0.36|1.76|0.36|1.79|0.39|1.76|0.36|0
1674765900000|2023-01-26 20:45:00|1.75|0.35|1.78|0.38|1.78|0.38|1.74|0.34|0
1674766200000|2023-01-26 20:50:00|1.79|0.39|1.79|0.39|1.82|0.42|1.78|0.38|0
1674766500000|2023-01-26 20:55:00|1.81|0.41|1.86|0.46|1.88|0.48|1.81|0.41|0
1674766800000|2023-01-26 21:00:00|1.87|0.47|1.83|0.43|1.88|0.48|1.83|0.43|0
1674767100000|2023-01-26 21:05:00|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1674767400000|2023-01-26 21:10:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1674767700000|2023-01-26 21:15:00|2.03|0.23|2.02|0.22|2.03|0.23|2.01|0.21|0
1674768000000|2023-01-26 21:20:00|2.01|0.21|2.02|0.22|2.02|0.22|2.01|0.21|0
1674768300000|2023-01-26 21:25:00|2.01|0.21|2.02|0.22|2.02|0.22|2.01|0.21|0
1674768600000|2023-01-26 21:30:00|2.01|0.21|2|0.2|2.01|0.21|2|0.2|0
1674768900000|2023-01-26 21:35:00|2.01|0.21|1.99|0.19|2.01|0.21|1.99|0.19|0
1674769200000|2023-01-26 21:40:00|1.98|0.18|1.98|0.18|1.98|0.18|1.98|0.18|0
1674769500000|2023-01-26 21:45:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1674769800000|2023-01-26 21:50:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1674770100000|2023-01-26 21:55:00|1.99|0.19|1.99|0.19|2|0.2|1.98|0.18|0
1674770400000|2023-01-26 22:00:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1674771900000|2023-01-26 22:25:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1674772800000|2023-01-26 22:40:00|1.98|0.18|1.98|0.18|1.98|0.18|1.97|0.17|0
1674773100000|2023-01-26 22:45:00|1.99|0.19|1.97|0.17|1.99|0.19|1.96|0.16|0
1674773700000|2023-01-26 22:55:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1674774000000|2023-01-26 23:00:00|1.96|0.16|1.94|0.14|1.96|0.16|1.94|0.14|0
1674774300000|2023-01-26 23:05:00|1.95|0.15|1.96|0.16|1.96|0.16|1.94|0.14|0
1674774600000|2023-01-26 23:10:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1674774900000|2023-01-26 23:15:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1674775200000|2023-01-26 23:20:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1674775500000|2023-01-26 23:25:00|1.96|0.16|1.95|0.15|1.97|0.17|1.95|0.15|0
1674775800000|2023-01-26 23:30:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1674776100000|2023-01-26 23:35:00|1.96|0.16|1.94|0.14|1.96|0.16|1.94|0.14|0
1674776400000|2023-01-26 23:40:00|1.95|0.15|1.94|0.14|1.95|0.15|1.94|0.14|0
1674776700000|2023-01-26 23:45:00|1.93|0.13|1.93|0.13|1.94|0.14|1.93|0.13|0
1674777000000|2023-01-26 23:50:00|1.94|0.14|1.94|0.14|1.94|0.14|1.94|0.14|0
1674777300000|2023-01-26 23:55:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1674777600000|2023-01-27 00:00:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1674777900000|2023-01-27 00:05:00|1.95|0.15|1.94|0.14|1.95|0.15|1.94|0.14|0
1674778200000|2023-01-27 00:10:00|1.95|0.15|1.94|0.14|1.95|0.15|1.94|0.14|0
1674778500000|2023-01-27 00:15:00|1.95|0.15|1.96|0.16|1.97|0.17|1.95|0.15|0
1674778800000|2023-01-27 00:20:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1674779100000|2023-01-27 00:25:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1674779400000|2023-01-27 00:30:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1674779700000|2023-01-27 00:35:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1674780000000|2023-01-27 00:40:00|1.95|0.15|1.95|0.15|1.95|0.15|1.95|0.15|0
1674780300000|2023-01-27 00:45:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1674780600000|2023-01-27 00:50:00|1.97|0.17|1.95|0.15|1.97|0.17|1.95|0.15|0
1674780900000|2023-01-27 00:55:00|1.96|0.16|1.95|0.15|1.96|0.16|1.95|0.15|0
1674781500000|2023-01-27 01:05:00|1.96|0.16|1.96|0.16|1.96|0.16|1.96|0.16|0
1674781800000|2023-01-27 01:10:00|1.97|0.17|1.97|0.17|1.98|0.18|1.96|0.16|0
1674782100000|2023-01-27 01:15:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1674782400000|2023-01-27 01:20:00|1.96|0.16|1.94|0.14|1.96|0.16|1.94|0.14|0
1674782700000|2023-01-27 01:25:00|1.95|0.15|1.95|0.15|1.95|0.15|1.95|0.15|0
1674783000000|2023-01-27 01:30:00|1.94|0.14|1.95|0.15|1.96|0.16|1.94|0.14|0
1674783300000|2023-01-27 01:35:00|1.96|0.16|1.95|0.15|1.96|0.16|1.94|0.14|0
1674783600000|2023-01-27 01:40:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1674783900000|2023-01-27 01:45:00|1.95|0.15|1.93|0.13|1.95|0.15|1.93|0.13|0
1674784200000|2023-01-27 01:50:00|1.94|0.14|1.94|0.14|1.94|0.14|1.93|0.13|0
1674784500000|2023-01-27 01:55:00|1.95|0.15|1.93|0.13|1.95|0.15|1.93|0.13|0
1674784800000|2023-01-27 02:00:00|1.94|0.14|1.94|0.14|1.95|0.15|1.93|0.13|0
1674785100000|2023-01-27 02:05:00|1.95|0.15|1.95|0.15|1.95|0.15|1.94|0.14|0
1674785400000|2023-01-27 02:10:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1674785700000|2023-01-27 02:15:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1674786000000|2023-01-27 02:20:00|1.95|0.15|1.95|0.15|1.96|0.16|1.94|0.14|0
1674786300000|2023-01-27 02:25:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1674786600000|2023-01-27 02:30:00|1.94|0.14|1.94|0.14|1.94|0.14|1.94|0.14|0
1674786900000|2023-01-27 02:35:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1674787200000|2023-01-27 02:40:00|1.95|0.15|1.95|0.15|1.95|0.15|1.95|0.15|0
1674787500000|2023-01-27 02:45:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1674787800000|2023-01-27 02:50:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1674788100000|2023-01-27 02:55:00|1.95|0.15|1.95|0.15|1.95|0.15|1.94|0.14|0
1674788400000|2023-01-27 03:00:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1674789600000|2023-01-27 03:20:00|1.94|0.14|1.94|0.14|1.94|0.14|1.94|0.14|0
1674790500000|2023-01-27 03:35:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1674790800000|2023-01-27 03:40:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1674791400000|2023-01-27 03:50:00|1.93|0.13|1.93|0.13|1.93|0.13|1.93|0.13|0
1674791700000|2023-01-27 03:55:00|1.92|0.12|1.92|0.12|1.92|0.12|1.92|0.12|0
1674792000000|2023-01-27 04:00:00|1.91|0.11|1.92|0.12|1.93|0.13|1.91|0.11|0
1674792300000|2023-01-27 04:05:00|1.93|0.13|1.93|0.13|1.93|0.13|1.92|0.12|0
1674792600000|2023-01-27 04:10:00|1.94|0.14|1.93|0.13|1.94|0.14|1.93|0.13|0
1674792900000|2023-01-27 04:15:00|1.94|0.14|1.93|0.13|1.94|0.14|1.93|0.13|0
1674793500000|2023-01-27 04:25:00|1.94|0.14|1.93|0.13|1.94|0.14|1.93|0.13|0
1674793800000|2023-01-27 04:30:00|1.94|0.14|1.91|0.11|1.94|0.14|1.9|0.1|0
1674795300000|2023-01-27 04:55:00|1.9|0.1|1.9|0.1|1.9|0.1|1.9|0.1|0
1674795600000|2023-01-27 05:00:00|1.91|0.11|1.91|0.11|1.91|0.11|1.91|0.11|0
1674796200000|2023-01-27 05:10:00|1.9|0.1|1.91|0.11|1.91|0.11|1.9|0.1|0
1674796500000|2023-01-27 05:15:00|1.92|0.12|1.92|0.12|1.92|0.12|1.92|0.12|0
1674796800000|2023-01-27 05:20:00|1.91|0.11|1.92|0.12|1.92|0.12|1.91|0.11|0
1674798000000|2023-01-27 05:40:00|1.91|0.11|1.91|0.11|1.92|0.12|1.91|0.11|0
1674798300000|2023-01-27 05:45:00|1.92|0.12|1.92|0.12|1.92|0.12|1.91|0.11|0
1674798900000|2023-01-27 05:55:00|1.91|0.11|1.91|0.11|1.91|0.11|1.91|0.11|0
1674799200000|2023-01-27 06:00:00|1.92|0.12|1.91|0.11|1.92|0.12|1.91|0.11|0
1674799500000|2023-01-27 06:05:00|1.92|0.12|1.92|0.12|1.92|0.12|1.91|0.11|0
1674799800000|2023-01-27 06:10:00|1.91|0.11|1.91|0.11|1.91|0.11|1.9|0.1|0
1674800100000|2023-01-27 06:15:00|1.9|0.1|1.92|0.12|1.92|0.12|1.9|0.1|0
1674800400000|2023-01-27 06:20:00|1.91|0.11|1.91|0.11|1.91|0.11|1.91|0.11|0
1674800700000|2023-01-27 06:25:00|1.92|0.12|1.91|0.11|1.92|0.12|1.91|0.11|0
1674801000000|2023-01-27 06:30:00|1.9|0.1|1.9|0.1|1.9|0.1|1.9|0.1|0
1674801300000|2023-01-27 06:35:00|1.89|0.09|1.88|0.08|1.9|0.1|1.88|0.08|0
1674801600000|2023-01-27 06:40:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1674801900000|2023-01-27 06:45:00|1.86|0.06|1.88|0.08|1.88|0.08|1.86|0.06|0
1674802500000|2023-01-27 06:55:00|1.89|0.09|1.89|0.09|1.9|0.1|1.88|0.08|0
1674802800000|2023-01-27 07:00:00|1.88|0.08|1.88|0.08|1.89|0.09|1.88|0.08|0
1674803100000|2023-01-27 07:05:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1674803400000|2023-01-27 07:10:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1674803700000|2023-01-27 07:15:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1674804000000|2023-01-27 07:20:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1674804600000|2023-01-27 07:30:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1674804900000|2023-01-27 07:35:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1674805500000|2023-01-27 07:45:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1674805800000|2023-01-27 07:50:00|1.7|0.3|1.71|0.31|1.71|0.31|1.69|0.29|0
1674806100000|2023-01-27 07:55:00|1.7|0.3|1.69|0.29|1.71|0.31|1.69|0.29|0
1674806400000|2023-01-27 08:00:00|1.7|0.3|1.68|0.28|1.7|0.3|1.68|0.28|0
1674806700000|2023-01-27 08:05:00|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1674807000000|2023-01-27 08:10:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1674807300000|2023-01-27 08:15:00|1.66|0.26|1.65|0.25|1.67|0.27|1.65|0.25|0
1674807600000|2023-01-27 08:20:00|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1674807900000|2023-01-27 08:25:00|1.67|0.27|1.66|0.26|1.67|0.27|1.65|0.25|0
1674808200000|2023-01-27 08:30:00|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1674808500000|2023-01-27 08:35:00|1.7|0.3|1.68|0.28|1.7|0.3|1.68|0.28|0
1674808800000|2023-01-27 08:40:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1674809100000|2023-01-27 08:45:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1674809400000|2023-01-27 08:50:00|1.69|0.29|1.68|0.28|1.7|0.3|1.67|0.27|0
1674809700000|2023-01-27 08:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1674810000000|2023-01-27 09:00:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1674810300000|2023-01-27 09:05:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1674810600000|2023-01-27 09:10:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1674810900000|2023-01-27 09:15:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1674811200000|2023-01-27 09:20:00|1.69|0.29|1.68|0.28|1.69|0.29|1.67|0.27|0
1674811500000|2023-01-27 09:25:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1674811800000|2023-01-27 09:30:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1674812100000|2023-01-27 09:35:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1674812400000|2023-01-27 09:40:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1674812700000|2023-01-27 09:45:00|1.67|0.27|1.7|0.3|1.7|0.3|1.67|0.27|0
1674813000000|2023-01-27 09:50:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1674813300000|2023-01-27 09:55:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1674813600000|2023-01-27 10:00:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1674813900000|2023-01-27 10:05:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1674814200000|2023-01-27 10:10:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1674814500000|2023-01-27 10:15:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1674814800000|2023-01-27 10:20:00|1.69|0.29|1.71|0.31|1.71|0.31|1.69|0.29|0
1674815100000|2023-01-27 10:25:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1674815400000|2023-01-27 10:30:00|1.69|0.29|1.78|0.38|1.78|0.38|1.69|0.29|0
1674816000000|2023-01-27 10:40:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1674816300000|2023-01-27 10:45:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1674816600000|2023-01-27 10:50:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1674816900000|2023-01-27 10:55:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1674817200000|2023-01-27 11:00:00|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1674817500000|2023-01-27 11:05:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1674817800000|2023-01-27 11:10:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1674818100000|2023-01-27 11:15:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1674818400000|2023-01-27 11:20:00|1.78|0.38|1.79|0.39|1.8|0.4|1.77|0.37|0
1674818700000|2023-01-27 11:25:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1674819000000|2023-01-27 11:30:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1674819300000|2023-01-27 11:35:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1674819600000|2023-01-27 11:40:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1674819900000|2023-01-27 11:45:00|1.82|0.42|1.79|0.39|1.82|0.42|1.79|0.39|0
1674820200000|2023-01-27 11:50:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1674820500000|2023-01-27 11:55:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1674820800000|2023-01-27 12:00:00|1.8|0.4|1.81|0.41|1.81|0.41|1.79|0.39|0
1674821100000|2023-01-27 12:05:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1674821400000|2023-01-27 12:10:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1674821700000|2023-01-27 12:15:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1674822000000|2023-01-27 12:20:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1674822300000|2023-01-27 12:25:00|1.81|0.41|1.78|0.38|1.81|0.41|1.77|0.37|0
1674822600000|2023-01-27 12:30:00|1.77|0.37|1.77|0.37|1.79|0.39|1.77|0.37|0
1674822900000|2023-01-27 12:35:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1674823200000|2023-01-27 12:40:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1674823500000|2023-01-27 12:45:00|1.74|0.34|1.76|0.36|1.76|0.36|1.74|0.34|0
1674823800000|2023-01-27 12:50:00|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1674824100000|2023-01-27 12:55:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1674824400000|2023-01-27 13:00:00|1.74|0.34|1.75|0.35|1.75|0.35|1.73|0.33|0
1674824700000|2023-01-27 13:05:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1674825000000|2023-01-27 13:10:00|1.74|0.34|1.77|0.37|1.77|0.37|1.74|0.34|0
1674825300000|2023-01-27 13:15:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1674825600000|2023-01-27 13:20:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1674825900000|2023-01-27 13:25:00|1.74|0.34|1.78|0.38|1.78|0.38|1.73|0.33|0
1674826200000|2023-01-27 13:30:00|1.79|0.39|1.8|0.4|1.81|0.41|1.72|0.32|0
1674826500000|2023-01-27 13:35:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1674826800000|2023-01-27 13:40:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1674827100000|2023-01-27 13:45:00|1.79|0.39|1.77|0.37|1.8|0.4|1.77|0.37|0
1674827400000|2023-01-27 13:50:00|1.76|0.36|1.75|0.35|1.78|0.38|1.75|0.35|0
1674827700000|2023-01-27 13:55:00|1.76|0.36|1.73|0.33|1.76|0.36|1.72|0.32|0
1674828000000|2023-01-27 14:00:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1674828300000|2023-01-27 14:05:00|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1674828600000|2023-01-27 14:10:00|1.73|0.33|1.74|0.34|1.74|0.34|1.72|0.32|0
1674828900000|2023-01-27 14:15:00|1.73|0.33|1.74|0.34|1.75|0.35|1.73|0.33|0
1674829200000|2023-01-27 14:20:00|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1674829500000|2023-01-27 14:25:00|1.75|0.35|1.77|0.37|1.78|0.38|1.75|0.35|0
1674829800000|2023-01-27 14:30:00|1.76|0.36|1.79|0.39|1.82|0.42|1.75|0.35|0
1674830100000|2023-01-27 14:35:00|1.78|0.38|1.81|0.41|1.83|0.43|1.78|0.38|0
1674830400000|2023-01-27 14:40:00|1.8|0.4|1.83|0.43|1.85|0.45|1.79|0.39|0
1674830700000|2023-01-27 14:45:00|1.84|0.44|1.89|0.49|1.93|0.53|1.84|0.44|0
1674831000000|2023-01-27 14:50:00|1.91|0.51|1.94|0.54|1.96|0.56|1.91|0.51|0
1674831300000|2023-01-27 14:55:00|1.95|0.55|1.72|0.32|1.95|0.55|1.71|0.31|0
1674831600000|2023-01-27 15:00:00|1.73|0.33|1.78|0.38|1.8|0.4|1.67|0.27|0
1674831900000|2023-01-27 15:05:00|1.71|0.31|1.69|0.29|1.72|0.32|1.64|0.24|0
1674832200000|2023-01-27 15:10:00|1.7|0.3|1.68|0.28|1.73|0.33|1.68|0.28|0
1674832500000|2023-01-27 15:15:00|1.67|0.27|1.67|0.27|1.69|0.29|1.65|0.25|0
1674832800000|2023-01-27 15:20:00|1.66|0.26|1.63|0.23|1.67|0.27|1.6|0.2|0
1674833100000|2023-01-27 15:25:00|1.62|0.22|1.65|0.25|1.65|0.25|1.6|0.2|0
1674833400000|2023-01-27 15:30:00|1.64|0.24|1.6|0.2|1.65|0.25|1.59|0.19|0
1674833700000|2023-01-27 15:35:00|1.59|0.19|1.63|0.23|1.64|0.24|1.59|0.19|0
1674834000000|2023-01-27 15:40:00|1.62|0.22|1.64|0.24|1.65|0.25|1.59|0.19|0
1674834300000|2023-01-27 15:45:00|1.63|0.23|1.57|0.17|1.64|0.24|1.55|0.15|0
1674834600000|2023-01-27 15:50:00|1.56|0.16|1.53|0.13|1.57|0.17|1.53|0.13|0
1674834900000|2023-01-27 15:55:00|1.52|0.12|1.55|0.15|1.56|0.16|1.51|0.11|0
1674835200000|2023-01-27 16:00:00|1.54|0.14|1.55|0.15|1.56|0.16|1.53|0.13|0
1674835500000|2023-01-27 16:05:00|1.56|0.16|1.54|0.14|1.58|0.18|1.52|0.12|0
1674835800000|2023-01-27 16:10:00|1.55|0.15|1.54|0.14|1.56|0.16|1.53|0.13|0
1674836100000|2023-01-27 16:15:00|1.55|0.15|1.6|0.2|1.61|0.21|1.53|0.13|0
1674836400000|2023-01-27 16:20:00|1.61|0.21|1.63|0.23|1.64|0.24|1.6|0.2|0
1674836700000|2023-01-27 16:25:00|1.64|0.24|1.63|0.23|1.64|0.24|1.62|0.22|0
1674837000000|2023-01-27 16:30:00|1.64|0.24|1.7|0.3|1.7|0.3|1.63|0.23|0
1674837300000|2023-01-27 16:35:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1674837600000|2023-01-27 16:40:00|1.68|0.28|1.71|0.31|1.73|0.33|1.68|0.28|0
1674837900000|2023-01-27 16:45:00|1.72|0.32|1.72|0.32|1.73|0.33|1.7|0.3|0
1674838200000|2023-01-27 16:50:00|1.73|0.33|1.71|0.31|1.73|0.33|1.71|0.31|0
1674838500000|2023-01-27 16:55:00|1.72|0.32|1.71|0.31|1.74|0.34|1.71|0.31|0
1674838800000|2023-01-27 17:00:00|1.72|0.32|1.69|0.29|1.73|0.33|1.68|0.28|0
1674839100000|2023-01-27 17:05:00|1.7|0.3|1.7|0.3|1.72|0.32|1.68|0.28|0
1674839400000|2023-01-27 17:10:00|1.71|0.31|1.73|0.33|1.73|0.33|1.69|0.29|0
1674839700000|2023-01-27 17:15:00|1.74|0.34|1.77|0.37|1.78|0.38|1.74|0.34|0
1674840000000|2023-01-27 17:20:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1674840300000|2023-01-27 17:25:00|1.77|0.37|1.72|0.32|1.77|0.37|1.71|0.31|0
1674840600000|2023-01-27 17:30:00|1.71|0.31|1.76|0.36|1.76|0.36|1.71|0.31|0
1674840900000|2023-01-27 17:35:00|1.77|0.37|1.79|0.39|1.79|0.39|1.76|0.36|0
1674841200000|2023-01-27 17:40:00|1.8|0.4|1.76|0.36|1.8|0.4|1.76|0.36|0
1674841500000|2023-01-27 17:45:00|1.75|0.35|1.78|0.38|1.78|0.38|1.75|0.35|0
1674841800000|2023-01-27 17:50:00|1.77|0.37|1.78|0.38|1.8|0.4|1.77|0.37|0
1674842100000|2023-01-27 17:55:00|1.79|0.39|1.77|0.37|1.79|0.39|1.76|0.36|0
1674842400000|2023-01-27 18:00:00|1.78|0.38|1.74|0.34|1.78|0.38|1.73|0.33|0
1674842700000|2023-01-27 18:05:00|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1674843000000|2023-01-27 18:10:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1674843300000|2023-01-27 18:15:00|1.72|0.32|1.72|0.32|1.73|0.33|1.69|0.29|0
1674843600000|2023-01-27 18:20:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1674843900000|2023-01-27 18:25:00|1.73|0.33|1.73|0.33|1.74|0.34|1.71|0.31|0
1674844200000|2023-01-27 18:30:00|1.74|0.34|1.76|0.36|1.76|0.36|1.73|0.33|0
1674844500000|2023-01-27 18:35:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1674844800000|2023-01-27 18:40:00|1.78|0.38|1.82|0.42|1.82|0.42|1.75|0.35|0
1674845100000|2023-01-27 18:45:00|1.81|0.41|1.84|0.44|1.84|0.44|1.81|0.41|0
1674845400000|2023-01-27 18:50:00|1.83|0.43|1.81|0.41|1.83|0.43|1.8|0.4|0
1674845700000|2023-01-27 18:55:00|1.82|0.42|1.83|0.43|1.84|0.44|1.81|0.41|0
1674846000000|2023-01-27 19:00:00|1.84|0.44|1.85|0.45|1.88|0.48|1.83|0.43|0
1674846300000|2023-01-27 19:05:00|1.86|0.46|1.83|0.43|1.86|0.46|1.81|0.41|0
1674846600000|2023-01-27 19:10:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1674846900000|2023-01-27 19:15:00|1.87|0.47|1.9|0.5|1.9|0.5|1.87|0.47|0
1674847200000|2023-01-27 19:20:00|1.89|0.49|1.9|0.5|1.91|0.51|1.89|0.49|0
1674847500000|2023-01-27 19:25:00|1.89|0.49|1.9|0.5|1.91|0.51|1.89|0.49|0
1674847800000|2023-01-27 19:30:00|1.91|0.51|1.96|0.56|1.96|0.56|1.89|0.49|0
1674848100000|2023-01-27 19:35:00|1.97|0.57|1.99|0.59|1.99|0.59|1.97|0.57|0
1674848400000|2023-01-27 19:40:00|1.98|0.58|1.98|0.58|2|0.6|1.98|0.58|0
1674848700000|2023-01-27 19:45:00|1.97|0.57|2.02|0.62|2.03|0.63|1.97|0.57|0
1674849000000|2023-01-27 19:50:00|2.01|0.61|1.86|0.46|2.02|0.62|1.83|0.43|0
1674849300000|2023-01-27 19:55:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1674849600000|2023-01-27 20:00:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1674849900000|2023-01-27 20:05:00|1.9|0.5|2.04|0.64|2.05|0.65|1.89|0.49|0
1674850200000|2023-01-27 20:10:00|2.05|0.65|1.98|0.58|2.06|0.66|1.97|0.57|0
1674850500000|2023-01-27 20:15:00|1.99|0.59|1.9|0.5|1.99|0.59|1.89|0.49|0
1674850800000|2023-01-27 20:20:00|1.91|0.51|1.9|0.5|1.91|0.51|1.86|0.46|0
1674851100000|2023-01-27 20:25:00|1.91|0.51|1.92|0.52|1.92|0.52|1.88|0.48|0
1674851400000|2023-01-27 20:30:00|1.91|0.51|1.94|0.54|1.94|0.54|1.9|0.5|0
1674851700000|2023-01-27 20:35:00|1.93|0.53|1.9|0.5|1.94|0.54|1.9|0.5|0
1674852000000|2023-01-27 20:40:00|1.91|0.51|1.88|0.48|1.92|0.52|1.87|0.47|0
1674852300000|2023-01-27 20:45:00|1.87|0.47|1.82|0.42|1.87|0.47|1.81|0.41|0
1674852600000|2023-01-27 20:50:00|1.81|0.41|1.85|0.45|1.91|0.51|1.74|0.34|0
1674852900000|2023-01-27 20:55:00|1.84|0.44|1.81|0.41|1.85|0.45|1.8|0.4|0
1674853200000|2023-01-27 21:00:00|1.8|0.4|1.79|0.39|1.82|0.42|1.78|0.38|0
1674853500000|2023-01-27 21:05:00|1.78|0.38|1.79|0.39|1.81|0.41|1.78|0.38|0
1674853800000|2023-01-27 21:10:00|1.78|0.38|1.8|0.4|1.81|0.41|1.78|0.38|0
1675041600000|2023-01-30 01:20:00|1.87|0.07|1.87|0.07|1.87|0.07|1.87|0.07|0
1675041900000|2023-01-30 01:25:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1675042200000|2023-01-30 01:30:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1675042500000|2023-01-30 01:35:00|1.86|0.06|1.86|0.06|1.87|0.07|1.85|0.05|0
1675042800000|2023-01-30 01:40:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1675043100000|2023-01-30 01:45:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1675043400000|2023-01-30 01:50:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1675043700000|2023-01-30 01:55:00|1.86|0.06|1.85|0.05|1.87|0.07|1.85|0.05|0
1675044000000|2023-01-30 02:00:00|1.86|0.06|1.85|0.05|1.86|0.06|1.85|0.05|0
1675044300000|2023-01-30 02:05:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1675044600000|2023-01-30 02:10:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1675044900000|2023-01-30 02:15:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1675045200000|2023-01-30 02:20:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1675045500000|2023-01-30 02:25:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1675046100000|2023-01-30 02:35:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1675046400000|2023-01-30 02:40:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1675046700000|2023-01-30 02:45:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1675047000000|2023-01-30 02:50:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1675047300000|2023-01-30 02:55:00|1.85|0.05|1.85|0.05|1.86|0.06|1.83|0.03|0
1675047600000|2023-01-30 03:00:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1675047900000|2023-01-30 03:05:00|1.82|0.02|1.83|0.03|1.83|0.03|1.82|0.02|0
1675048200000|2023-01-30 03:10:00|1.82|0.02|1.83|0.03|1.83|0.03|1.82|0.02|0
1675048500000|2023-01-30 03:15:00|1.82|0.02|1.83|0.03|1.83|0.03|1.82|0.02|0
1675048800000|2023-01-30 03:20:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1675049100000|2023-01-30 03:25:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1675049400000|2023-01-30 03:30:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1675049700000|2023-01-30 03:35:00|1.85|0.05|1.85|0.05|1.85|0.05|1.85|0.05|0
1675050300000|2023-01-30 03:45:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1675050600000|2023-01-30 03:50:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1675050900000|2023-01-30 03:55:00|1.83|0.03|1.85|0.05|1.85|0.05|1.83|0.03|0
1675051200000|2023-01-30 04:00:00|1.84|0.04|1.84|0.04|1.86|0.06|1.84|0.04|0
1675051500000|2023-01-30 04:05:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1675051800000|2023-01-30 04:10:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1675052100000|2023-01-30 04:15:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1675052400000|2023-01-30 04:20:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1675053000000|2023-01-30 04:30:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1675053300000|2023-01-30 04:35:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1675053600000|2023-01-30 04:40:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1675053900000|2023-01-30 04:45:00|1.82|0.02|1.83|0.03|1.83|0.03|1.82|0.02|0
1675054200000|2023-01-30 04:50:00|1.82|0.02|1.82|0.02|1.82|0.02|1.82|0.02|0
1675054500000|2023-01-30 04:55:00|1.83|0.03|1.83|0.03|1.83|0.03|1.82|0.02|0
1675054800000|2023-01-30 05:00:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1675055100000|2023-01-30 05:05:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1675056300000|2023-01-30 05:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1675056900000|2023-01-30 05:35:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1675057200000|2023-01-30 05:40:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1675057800000|2023-01-30 05:50:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1675058100000|2023-01-30 05:55:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1675058400000|2023-01-30 06:00:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1675058700000|2023-01-30 06:05:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1675059000000|2023-01-30 06:10:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1675059300000|2023-01-30 06:15:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1675059600000|2023-01-30 06:20:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1675059900000|2023-01-30 06:25:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1675062300000|2023-01-30 07:05:00|1.59|0.19|1.56|0.16|1.59|0.19|1.55|0.15|0
1675062600000|2023-01-30 07:10:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1675062900000|2023-01-30 07:15:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1675063200000|2023-01-30 07:20:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1675063500000|2023-01-30 07:25:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1675063800000|2023-01-30 07:30:00|1.55|0.15|1.56|0.16|1.56|0.16|1.54|0.14|0
1675064100000|2023-01-30 07:35:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1675064400000|2023-01-30 07:40:00|1.54|0.14|1.53|0.13|1.55|0.15|1.53|0.13|0
1675064700000|2023-01-30 07:45:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1675065000000|2023-01-30 07:50:00|1.54|0.14|1.9|0.5|1.9|0.5|1.53|0.13|0
1675065300000|2023-01-30 07:55:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1675065600000|2023-01-30 08:00:00|1.9|0.5|1.86|0.46|1.9|0.5|1.86|0.46|0
1675065900000|2023-01-30 08:05:00|1.87|0.47|1.86|0.46|1.87|0.47|1.84|0.44|0
1675066200000|2023-01-30 08:10:00|1.85|0.45|1.85|0.45|1.87|0.47|1.83|0.43|0
1675066500000|2023-01-30 08:15:00|1.86|0.46|1.83|0.43|1.86|0.46|1.82|0.42|0
1675066800000|2023-01-30 08:20:00|1.82|0.42|1.8|0.4|1.82|0.42|1.79|0.39|0
1675067100000|2023-01-30 08:25:00|1.79|0.39|1.78|0.38|1.79|0.39|1.76|0.36|0
1675067400000|2023-01-30 08:30:00|1.77|0.37|1.8|0.4|1.81|0.41|1.77|0.37|0
1675067700000|2023-01-30 08:35:00|1.81|0.41|1.82|0.42|1.83|0.43|1.8|0.4|0
1675068000000|2023-01-30 08:40:00|1.81|0.41|1.83|0.43|1.84|0.44|1.81|0.41|0
1675068300000|2023-01-30 08:45:00|1.84|0.44|1.87|0.47|1.88|0.48|1.83|0.43|0
1675068600000|2023-01-30 08:50:00|1.86|0.46|1.84|0.44|1.87|0.47|1.84|0.44|0
1675068900000|2023-01-30 08:55:00|1.85|0.45|1.85|0.45|1.85|0.45|1.83|0.43|0
1675069200000|2023-01-30 09:00:00|1.86|0.46|1.85|0.45|1.88|0.48|1.85|0.45|0
1675069500000|2023-01-30 09:05:00|1.84|0.44|1.84|0.44|1.87|0.47|1.84|0.44|0
1675069800000|2023-01-30 09:10:00|1.85|0.45|1.87|0.47|1.87|0.47|1.84|0.44|0
1675070100000|2023-01-30 09:15:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1675070400000|2023-01-30 09:20:00|1.87|0.47|1.88|0.48|1.9|0.5|1.87|0.47|0
1675070700000|2023-01-30 09:25:00|1.87|0.47|1.84|0.44|1.88|0.48|1.84|0.44|0
1675071000000|2023-01-30 09:30:00|1.85|0.45|1.83|0.43|1.86|0.46|1.83|0.43|0
1675071300000|2023-01-30 09:35:00|1.82|0.42|1.78|0.38|1.82|0.42|1.76|0.36|0
1675071600000|2023-01-30 09:40:00|1.77|0.37|1.88|0.48|1.88|0.48|1.77|0.37|0
1675071900000|2023-01-30 09:45:00|1.87|0.47|1.91|0.51|1.91|0.51|1.86|0.46|0
1675072200000|2023-01-30 09:50:00|1.92|0.52|1.89|0.49|1.92|0.52|1.88|0.48|0
1675072500000|2023-01-30 09:55:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1675072800000|2023-01-30 10:00:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1675073100000|2023-01-30 10:05:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1675073400000|2023-01-30 10:10:00|1.86|0.46|1.88|0.48|1.89|0.49|1.86|0.46|0
1675073700000|2023-01-30 10:15:00|1.87|0.47|1.88|0.48|1.89|0.49|1.86|0.46|0
1675074000000|2023-01-30 10:20:00|1.87|0.47|1.89|0.49|1.9|0.5|1.87|0.47|0
1675074300000|2023-01-30 10:25:00|1.88|0.48|1.87|0.47|1.9|0.5|1.87|0.47|0
1675074600000|2023-01-30 10:30:00|1.88|0.48|1.89|0.49|1.89|0.49|1.86|0.46|0
1675074900000|2023-01-30 10:35:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1675075200000|2023-01-30 10:40:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1675075500000|2023-01-30 10:45:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1675075800000|2023-01-30 10:50:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1675076100000|2023-01-30 10:55:00|1.87|0.47|1.9|0.5|1.9|0.5|1.87|0.47|0
1675076400000|2023-01-30 11:00:00|1.89|0.49|1.88|0.48|1.9|0.5|1.87|0.47|0
1675076700000|2023-01-30 11:05:00|1.87|0.47|1.88|0.48|1.9|0.5|1.87|0.47|0
1675077000000|2023-01-30 11:10:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1675077300000|2023-01-30 11:15:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1675077600000|2023-01-30 11:20:00|1.85|0.45|1.83|0.43|1.85|0.45|1.83|0.43|0
1675077900000|2023-01-30 11:25:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1675078200000|2023-01-30 11:30:00|1.82|0.42|1.8|0.4|1.83|0.43|1.79|0.39|0
1675078500000|2023-01-30 11:35:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1675078800000|2023-01-30 11:40:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1675079100000|2023-01-30 11:45:00|1.82|0.42|1.84|0.44|1.85|0.45|1.81|0.41|0
1675079400000|2023-01-30 11:50:00|1.83|0.43|1.83|0.43|1.83|0.43|1.81|0.41|0
1675079700000|2023-01-30 11:55:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1675080000000|2023-01-30 12:00:00|1.84|0.44|1.85|0.45|1.86|0.46|1.84|0.44|0
1675080300000|2023-01-30 12:05:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1675080600000|2023-01-30 12:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1675080900000|2023-01-30 12:15:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1675081200000|2023-01-30 12:20:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1675081500000|2023-01-30 12:25:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1675081800000|2023-01-30 12:30:00|1.88|0.48|1.87|0.47|1.88|0.48|1.85|0.45|0
1675082100000|2023-01-30 12:35:00|1.86|0.46|1.85|0.45|1.86|0.46|1.84|0.44|0
1675082400000|2023-01-30 12:40:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1675082700000|2023-01-30 12:45:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1675083000000|2023-01-30 12:50:00|1.9|0.5|1.88|0.48|1.9|0.5|1.87|0.47|0
1675083300000|2023-01-30 12:55:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1675083600000|2023-01-30 13:00:00|1.87|0.47|1.87|0.47|1.88|0.48|1.85|0.45|0
1675083900000|2023-01-30 13:05:00|1.86|0.46|1.9|0.5|1.9|0.5|1.86|0.46|0
1675084200000|2023-01-30 13:10:00|1.89|0.49|1.9|0.5|1.91|0.51|1.89|0.49|0
1675084500000|2023-01-30 13:15:00|1.91|0.51|1.9|0.5|1.91|0.51|1.89|0.49|0
1675084800000|2023-01-30 13:20:00|1.89|0.49|1.91|0.51|1.92|0.52|1.89|0.49|0
1675085100000|2023-01-30 13:25:00|1.9|0.5|1.92|0.52|1.93|0.53|1.9|0.5|0
1675085400000|2023-01-30 13:30:00|1.91|0.51|1.88|0.48|1.91|0.51|1.87|0.47|0
1675085700000|2023-01-30 13:35:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1675086000000|2023-01-30 13:40:00|1.86|0.46|1.9|0.5|1.9|0.5|1.85|0.45|0
1675086300000|2023-01-30 13:45:00|1.89|0.49|1.91|0.51|1.91|0.51|1.88|0.48|0
1675086600000|2023-01-30 13:50:00|1.92|0.52|1.92|0.52|1.92|0.52|1.9|0.5|0
1675086900000|2023-01-30 13:55:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1675087200000|2023-01-30 14:00:00|1.92|0.52|1.9|0.5|1.92|0.52|1.89|0.49|0
1675087500000|2023-01-30 14:05:00|1.89|0.49|1.93|0.53|1.93|0.53|1.89|0.49|0
1675087800000|2023-01-30 14:10:00|1.92|0.52|1.93|0.53|1.94|0.54|1.92|0.52|0
1675088100000|2023-01-30 14:15:00|1.94|0.54|1.92|0.52|1.94|0.54|1.91|0.51|0
1675088400000|2023-01-30 14:20:00|1.91|0.51|1.93|0.53|1.94|0.54|1.91|0.51|0
1675088700000|2023-01-30 14:25:00|1.94|0.54|1.93|0.53|1.95|0.55|1.92|0.52|0
1675089000000|2023-01-30 14:30:00|1.94|0.54|1.97|0.57|2.02|0.62|1.94|0.54|0
1675089300000|2023-01-30 14:35:00|1.98|0.58|2.04|0.64|2.04|0.64|1.95|0.55|0
1675089600000|2023-01-30 14:40:00|2.05|0.65|2.02|0.62|2.05|0.65|1.98|0.58|0
1675089900000|2023-01-30 14:45:00|2.03|0.63|1.92|0.52|2.1|0.7|1.89|0.49|0
1675090200000|2023-01-30 14:50:00|1.93|0.53|1.87|0.47|1.98|0.58|1.87|0.47|0
1675090500000|2023-01-30 14:55:00|1.88|0.48|1.96|0.56|1.98|0.58|1.86|0.46|0
1675090800000|2023-01-30 15:00:00|1.97|0.57|2.03|0.63|2.03|0.63|1.95|0.55|0
1675091100000|2023-01-30 15:05:00|2.04|0.64|2.03|0.63|2.05|0.65|2|0.6|0
1675091400000|2023-01-30 15:10:00|2.02|0.62|1.99|0.59|2.04|0.64|1.96|0.56|0
1675091700000|2023-01-30 15:15:00|2|0.6|1.94|0.54|2|0.6|1.93|0.53|0
1675092000000|2023-01-30 15:20:00|1.93|0.53|1.89|0.49|1.96|0.56|1.89|0.49|0
1675092300000|2023-01-30 15:25:00|1.9|0.5|1.92|0.52|1.92|0.52|1.84|0.44|0
1675092600000|2023-01-30 15:30:00|1.91|0.51|1.86|0.46|1.92|0.52|1.84|0.44|0
1675092900000|2023-01-30 15:35:00|1.85|0.45|1.81|0.41|1.87|0.47|1.79|0.39|0
1675093200000|2023-01-30 15:40:00|1.8|0.4|1.92|0.52|1.95|0.55|1.78|0.38|0
1675093500000|2023-01-30 15:45:00|1.91|0.51|1.93|0.53|1.93|0.53|1.87|0.47|0
1675093800000|2023-01-30 15:50:00|1.92|0.52|1.92|0.52|1.96|0.56|1.89|0.49|0
1675094100000|2023-01-30 15:55:00|1.91|0.51|1.98|0.58|1.99|0.59|1.9|0.5|0
1675094400000|2023-01-30 16:00:00|1.97|0.57|1.96|0.56|2|0.6|1.96|0.56|0
1675094700000|2023-01-30 16:05:00|1.97|0.57|1.98|0.58|1.98|0.58|1.94|0.54|0
1675095000000|2023-01-30 16:10:00|1.97|0.57|2.03|0.63|2.06|0.66|1.97|0.57|0
1675095300000|2023-01-30 16:15:00|2.02|0.62|2.05|0.65|2.08|0.68|2.02|0.62|0
1675095600000|2023-01-30 16:20:00|2.06|0.66|2|0.6|2.07|0.67|1.98|0.58|0
1675095900000|2023-01-30 16:25:00|1.99|0.59|2|0.6|2.01|0.61|1.95|0.55|0
1675096200000|2023-01-30 16:30:00|1.93|0.53|1.93|0.53|1.96|0.56|1.92|0.52|0
1675096500000|2023-01-30 16:35:00|1.92|0.52|1.89|0.49|1.94|0.54|1.89|0.49|0
1675096800000|2023-01-30 16:40:00|1.9|0.5|1.88|0.48|1.91|0.51|1.87|0.47|0
1675097100000|2023-01-30 16:45:00|1.87|0.47|1.86|0.46|1.91|0.51|1.85|0.45|0
1675097400000|2023-01-30 16:50:00|1.85|0.45|1.84|0.44|1.88|0.48|1.84|0.44|0
1675097700000|2023-01-30 16:55:00|1.83|0.43|1.92|0.52|1.93|0.53|1.8|0.4|0
1675098000000|2023-01-30 17:00:00|1.91|0.51|1.91|0.51|1.93|0.53|1.9|0.5|0
1675098300000|2023-01-30 17:05:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1675098600000|2023-01-30 17:10:00|1.91|0.51|1.94|0.54|1.94|0.54|1.9|0.5|0
1675098900000|2023-01-30 17:15:00|1.93|0.53|1.88|0.48|1.94|0.54|1.87|0.47|0
1675099200000|2023-01-30 17:20:00|1.87|0.47|1.88|0.48|1.89|0.49|1.86|0.46|0
1675099500000|2023-01-30 17:25:00|1.89|0.49|1.89|0.49|1.89|0.49|1.83|0.43|0
1675099800000|2023-01-30 17:30:00|1.88|0.48|1.86|0.46|1.89|0.49|1.85|0.45|0
1675100100000|2023-01-30 17:35:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1675100400000|2023-01-30 17:40:00|1.85|0.45|1.86|0.46|1.89|0.49|1.85|0.45|0
1675100700000|2023-01-30 17:45:00|1.85|0.45|1.83|0.43|1.86|0.46|1.81|0.41|0
1675101000000|2023-01-30 17:50:00|1.82|0.42|1.82|0.42|1.84|0.44|1.79|0.39|0
1675101300000|2023-01-30 17:55:00|1.81|0.41|1.81|0.41|1.83|0.43|1.79|0.39|0
1675101600000|2023-01-30 18:00:00|1.79|0.39|1.8|0.4|1.8|0.4|1.77|0.37|0
1675101900000|2023-01-30 18:05:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1675102200000|2023-01-30 18:10:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1675102500000|2023-01-30 18:15:00|1.81|0.41|1.89|0.49|1.91|0.51|1.8|0.4|0
1675102800000|2023-01-30 18:20:00|1.9|0.5|1.89|0.49|1.9|0.5|1.87|0.47|0
1675103100000|2023-01-30 18:25:00|1.88|0.48|1.86|0.46|1.89|0.49|1.85|0.45|0
1675103400000|2023-01-30 18:30:00|1.85|0.45|1.81|0.41|1.85|0.45|1.8|0.4|0
1675103700000|2023-01-30 18:35:00|1.82|0.42|1.83|0.43|1.83|0.43|1.8|0.4|0
1675104000000|2023-01-30 18:40:00|1.82|0.42|1.81|0.41|1.83|0.43|1.79|0.39|0
1675104300000|2023-01-30 18:45:00|1.8|0.4|1.82|0.42|1.83|0.43|1.79|0.39|0
1675104600000|2023-01-30 18:50:00|1.83|0.43|1.82|0.42|1.83|0.43|1.8|0.4|0
1675104900000|2023-01-30 18:55:00|1.83|0.43|1.84|0.44|1.84|0.44|1.79|0.39|0
1675105200000|2023-01-30 19:00:00|1.83|0.43|1.85|0.45|1.86|0.46|1.82|0.42|0
1675105500000|2023-01-30 19:05:00|1.84|0.44|1.8|0.4|1.85|0.45|1.8|0.4|0
1675105800000|2023-01-30 19:10:00|1.81|0.41|1.81|0.41|1.82|0.42|1.79|0.39|0
1675106100000|2023-01-30 19:15:00|1.8|0.4|1.79|0.39|1.81|0.41|1.77|0.37|0
1675106400000|2023-01-30 19:20:00|1.78|0.38|1.77|0.37|1.81|0.41|1.77|0.37|0
1675106700000|2023-01-30 19:25:00|1.78|0.38|1.76|0.36|1.78|0.38|1.76|0.36|0
1675107000000|2023-01-30 19:30:00|1.77|0.37|1.77|0.37|1.78|0.38|1.75|0.35|0
1675107300000|2023-01-30 19:35:00|1.76|0.36|1.78|0.38|1.8|0.4|1.75|0.35|0
1675107600000|2023-01-30 19:40:00|1.77|0.37|1.76|0.36|1.77|0.37|1.74|0.34|0
1675107900000|2023-01-30 19:45:00|1.77|0.37|1.73|0.33|1.77|0.37|1.73|0.33|0
1675108200000|2023-01-30 19:50:00|1.72|0.32|1.73|0.33|1.73|0.33|1.71|0.31|0
1675108500000|2023-01-30 19:55:00|1.72|0.32|1.75|0.35|1.76|0.36|1.71|0.31|0
1675108800000|2023-01-30 20:00:00|1.76|0.36|1.78|0.38|1.79|0.39|1.74|0.34|0
1675109100000|2023-01-30 20:05:00|1.77|0.37|1.73|0.33|1.78|0.38|1.72|0.32|0
1675109400000|2023-01-30 20:10:00|1.74|0.34|1.72|0.32|1.75|0.35|1.72|0.32|0
1675109700000|2023-01-30 20:15:00|1.71|0.31|1.72|0.32|1.72|0.32|1.69|0.29|0
1675110000000|2023-01-30 20:20:00|1.71|0.31|1.69|0.29|1.72|0.32|1.69|0.29|0
1675110300000|2023-01-30 20:25:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1675110600000|2023-01-30 20:30:00|1.68|0.28|1.73|0.33|1.74|0.34|1.67|0.27|0
1675110900000|2023-01-30 20:35:00|1.74|0.34|1.76|0.36|1.77|0.37|1.74|0.34|0
1675111200000|2023-01-30 20:40:00|1.77|0.37|1.74|0.34|1.77|0.37|1.73|0.33|0
1675111500000|2023-01-30 20:45:00|1.73|0.33|1.72|0.32|1.75|0.35|1.7|0.3|0
1675111800000|2023-01-30 20:50:00|1.7|0.3|1.69|0.29|1.75|0.35|1.68|0.28|0
1675112100000|2023-01-30 20:55:00|1.68|0.28|1.71|0.31|1.72|0.32|1.66|0.26|0
1675112400000|2023-01-30 21:00:00|1.7|0.3|1.75|0.35|1.76|0.36|1.7|0.3|0
1675112700000|2023-01-30 21:05:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1675113000000|2023-01-30 21:10:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1675113300000|2023-01-30 21:15:00|1.95|0.15|1.96|0.16|1.96|0.16|1.94|0.14|0
1675113600000|2023-01-30 21:20:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1675113900000|2023-01-30 21:25:00|1.98|0.18|1.98|0.18|1.98|0.18|1.97|0.17|0
1675114200000|2023-01-30 21:30:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1675114800000|2023-01-30 21:40:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1675115100000|2023-01-30 21:45:00|1.96|0.16|1.95|0.15|1.96|0.16|1.95|0.15|0
1675115400000|2023-01-30 21:50:00|1.96|0.16|1.96|0.16|1.97|0.17|1.95|0.15|0
1675115700000|2023-01-30 21:55:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1675117200000|2023-01-30 22:20:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1675117500000|2023-01-30 22:25:00|1.96|0.16|1.96|0.16|1.96|0.16|1.96|0.16|0
1675119000000|2023-01-30 22:50:00|1.95|0.15|1.95|0.15|1.96|0.16|1.95|0.15|0
1675119300000|2023-01-30 22:55:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1675119600000|2023-01-30 23:00:00|1.97|0.17|1.96|0.16|1.98|0.18|1.96|0.16|0
1675119900000|2023-01-30 23:05:00|1.97|0.17|1.95|0.15|1.97|0.17|1.94|0.14|0
1675120200000|2023-01-30 23:10:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1675120800000|2023-01-30 23:20:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1675121100000|2023-01-30 23:25:00|1.96|0.16|1.97|0.17|1.98|0.18|1.96|0.16|0
1675121400000|2023-01-30 23:30:00|1.98|0.18|1.98|0.18|1.98|0.18|1.97|0.17|0
1675121700000|2023-01-30 23:35:00|1.97|0.17|1.99|0.19|1.99|0.19|1.97|0.17|0
1675122000000|2023-01-30 23:40:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1675122300000|2023-01-30 23:45:00|1.99|0.19|1.98|0.18|2|0.2|1.98|0.18|0
1675122600000|2023-01-30 23:50:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1675122900000|2023-01-30 23:55:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1675123200000|2023-01-31 00:00:00|1.99|0.19|1.97|0.17|1.99|0.19|1.97|0.17|0
1675123500000|2023-01-31 00:05:00|1.96|0.16|1.98|0.18|1.98|0.18|1.96|0.16|0
1675123800000|2023-01-31 00:10:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1675124100000|2023-01-31 00:15:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1675124400000|2023-01-31 00:20:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1675124700000|2023-01-31 00:25:00|1.97|0.17|1.97|0.17|1.98|0.18|1.96|0.16|0
1675125000000|2023-01-31 00:30:00|1.98|0.18|1.98|0.18|1.99|0.19|1.97|0.17|0
1675125300000|2023-01-31 00:35:00|1.97|0.17|1.98|0.18|1.99|0.19|1.97|0.17|0
1675125600000|2023-01-31 00:40:00|1.97|0.17|1.97|0.17|1.98|0.18|1.96|0.16|0
1675125900000|2023-01-31 00:45:00|1.96|0.16|1.97|0.17|1.98|0.18|1.96|0.16|0
1675126200000|2023-01-31 00:50:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1675126500000|2023-01-31 00:55:00|1.98|0.18|1.98|0.18|1.98|0.18|1.97|0.17|0
1675126800000|2023-01-31 01:00:00|1.97|0.17|1.98|0.18|1.98|0.18|1.97|0.17|0
1675127100000|2023-01-31 01:05:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1675127400000|2023-01-31 01:10:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1675127700000|2023-01-31 01:15:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1675128000000|2023-01-31 01:20:00|1.95|0.15|1.95|0.15|1.96|0.16|1.94|0.14|0
1675128300000|2023-01-31 01:25:00|1.94|0.14|1.93|0.13|1.95|0.15|1.93|0.13|0
1675128600000|2023-01-31 01:30:00|1.94|0.14|1.93|0.13|1.94|0.14|1.93|0.13|0
1675128900000|2023-01-31 01:35:00|1.94|0.14|1.98|0.18|1.98|0.18|1.94|0.14|0
1675129200000|2023-01-31 01:40:00|1.99|0.19|1.98|0.18|1.99|0.19|1.98|0.18|0
1675129500000|2023-01-31 01:45:00|1.99|0.19|1.98|0.18|1.99|0.19|1.98|0.18|0
1675129800000|2023-01-31 01:50:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1675130100000|2023-01-31 01:55:00|1.98|0.18|1.97|0.17|1.98|0.18|1.96|0.16|0
1675130400000|2023-01-31 02:00:00|1.96|0.16|1.96|0.16|1.97|0.17|1.95|0.15|0
1675130700000|2023-01-31 02:05:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1675131000000|2023-01-31 02:10:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1675131300000|2023-01-31 02:15:00|1.97|0.17|1.98|0.18|1.98|0.18|1.97|0.17|0
1675131600000|2023-01-31 02:20:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1675131900000|2023-01-31 02:25:00|1.98|0.18|1.97|0.17|1.98|0.18|1.97|0.17|0
1675132200000|2023-01-31 02:30:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1675132500000|2023-01-31 02:35:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1675132800000|2023-01-31 02:40:00|1.95|0.15|1.94|0.14|1.96|0.16|1.94|0.14|0
1675133100000|2023-01-31 02:45:00|1.95|0.15|1.95|0.15|1.95|0.15|1.95|0.15|0
1675133400000|2023-01-31 02:50:00|1.94|0.14|1.94|0.14|1.94|0.14|1.94|0.14|0
1675133700000|2023-01-31 02:55:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1675134000000|2023-01-31 03:00:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1675134300000|2023-01-31 03:05:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1675134600000|2023-01-31 03:10:00|1.95|0.15|1.93|0.13|1.95|0.15|1.93|0.13|0
1675134900000|2023-01-31 03:15:00|1.92|0.12|1.92|0.12|1.93|0.13|1.92|0.12|0
1675135200000|2023-01-31 03:20:00|1.91|0.11|1.91|0.11|1.92|0.12|1.91|0.11|0
1675135500000|2023-01-31 03:25:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1675135800000|2023-01-31 03:30:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1675136100000|2023-01-31 03:35:00|1.88|0.08|1.86|0.06|1.89|0.09|1.86|0.06|0
1675136400000|2023-01-31 03:40:00|1.87|0.07|1.85|0.05|1.87|0.07|1.85|0.05|0
1675136700000|2023-01-31 03:45:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1675137000000|2023-01-31 03:50:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1675137300000|2023-01-31 03:55:00|1.86|0.06|1.85|0.05|1.86|0.06|1.85|0.05|0
1675137600000|2023-01-31 04:00:00|1.86|0.06|1.86|0.06|1.87|0.07|1.85|0.05|0
1675137900000|2023-01-31 04:05:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1675138200000|2023-01-31 04:10:00|1.86|0.06|1.85|0.05|1.86|0.06|1.85|0.05|0
1675138500000|2023-01-31 04:15:00|1.86|0.06|1.85|0.05|1.86|0.06|1.85|0.05|0
1675138800000|2023-01-31 04:20:00|1.86|0.06|1.86|0.06|1.87|0.07|1.85|0.05|0
1675139100000|2023-01-31 04:25:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1675139700000|2023-01-31 04:35:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1675140000000|2023-01-31 04:40:00|1.85|0.05|1.86|0.06|1.87|0.07|1.85|0.05|0
1675140300000|2023-01-31 04:45:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1675140600000|2023-01-31 04:50:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1675140900000|2023-01-31 04:55:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1675141200000|2023-01-31 05:00:00|1.88|0.08|1.88|0.08|1.88|0.08|1.87|0.07|0
1675141500000|2023-01-31 05:05:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1675141800000|2023-01-31 05:10:00|1.88|0.08|1.89|0.09|1.89|0.09|1.87|0.07|0
1675142100000|2023-01-31 05:15:00|1.88|0.08|1.89|0.09|1.89|0.09|1.88|0.08|0
1675142400000|2023-01-31 05:20:00|1.88|0.08|1.89|0.09|1.89|0.09|1.88|0.08|0
1675143000000|2023-01-31 05:30:00|1.88|0.08|1.88|0.08|1.89|0.09|1.88|0.08|0
1675143300000|2023-01-31 05:35:00|1.89|0.09|1.89|0.09|1.89|0.09|1.88|0.08|0
1675143600000|2023-01-31 05:40:00|1.88|0.08|1.88|0.08|1.89|0.09|1.88|0.08|0
1675143900000|2023-01-31 05:45:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1675144200000|2023-01-31 05:50:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1675144500000|2023-01-31 05:55:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1675144800000|2023-01-31 06:00:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1675145100000|2023-01-31 06:05:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1675145400000|2023-01-31 06:10:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1675145700000|2023-01-31 06:15:00|1.88|0.08|1.88|0.08|1.89|0.09|1.87|0.07|0
1675146000000|2023-01-31 06:20:00|1.89|0.09|1.88|0.08|1.89|0.09|1.88|0.08|0
1675146600000|2023-01-31 06:30:00|1.87|0.07|1.87|0.07|1.88|0.08|1.87|0.07|0
1675146900000|2023-01-31 06:35:00|1.86|0.06|1.86|0.06|1.86|0.06|1.86|0.06|0
1675147200000|2023-01-31 06:40:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1675147500000|2023-01-31 06:45:00|1.88|0.08|1.88|0.08|1.89|0.09|1.87|0.07|0
1675147800000|2023-01-31 06:50:00|1.89|0.09|1.89|0.09|1.89|0.09|1.88|0.08|0
1675148100000|2023-01-31 06:55:00|1.88|0.08|1.88|0.08|1.89|0.09|1.88|0.08|0
1675148400000|2023-01-31 07:00:00|1.87|0.07|1.9|0.1|1.9|0.1|1.87|0.07|0
1675148700000|2023-01-31 07:05:00|1.7|0.3|1.69|0.29|1.71|0.31|1.69|0.29|0
1675149000000|2023-01-31 07:10:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1675149300000|2023-01-31 07:15:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1675149600000|2023-01-31 07:20:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1675149900000|2023-01-31 07:25:00|1.66|0.26|1.7|0.3|1.7|0.3|1.66|0.26|0
1675150200000|2023-01-31 07:30:00|1.71|0.31|1.72|0.32|1.72|0.32|1.7|0.3|0
1675150500000|2023-01-31 07:35:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1675150800000|2023-01-31 07:40:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1675151100000|2023-01-31 07:45:00|1.73|0.33|1.78|0.38|1.79|0.39|1.73|0.33|0
1675151400000|2023-01-31 07:50:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1675151700000|2023-01-31 07:55:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1675152000000|2023-01-31 08:00:00|1.8|0.4|1.8|0.4|1.8|0.4|1.78|0.38|0
1675152300000|2023-01-31 08:05:00|1.79|0.39|1.75|0.35|1.79|0.39|1.75|0.35|0
1675152600000|2023-01-31 08:10:00|1.76|0.36|1.73|0.33|1.77|0.37|1.73|0.33|0
1675152900000|2023-01-31 08:15:00|1.72|0.32|1.76|0.36|1.78|0.38|1.72|0.32|0
1675153200000|2023-01-31 08:20:00|1.77|0.37|1.72|0.32|1.77|0.37|1.72|0.32|0
1675153500000|2023-01-31 08:25:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1675153800000|2023-01-31 08:30:00|1.7|0.3|1.71|0.31|1.71|0.31|1.68|0.28|0
1675154100000|2023-01-31 08:35:00|1.7|0.3|1.69|0.29|1.71|0.31|1.68|0.28|0
1675154400000|2023-01-31 08:40:00|1.68|0.28|1.66|0.26|1.69|0.29|1.66|0.26|0
1675154700000|2023-01-31 08:45:00|1.67|0.27|1.63|0.23|1.68|0.28|1.62|0.22|0
1675155000000|2023-01-31 08:50:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1675155300000|2023-01-31 08:55:00|1.62|0.22|1.64|0.24|1.65|0.25|1.62|0.22|0
1675155600000|2023-01-31 09:00:00|1.65|0.25|1.64|0.24|1.65|0.25|1.63|0.23|0
1675155900000|2023-01-31 09:05:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1675156200000|2023-01-31 09:10:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1675156500000|2023-01-31 09:15:00|1.62|0.22|1.6|0.2|1.62|0.22|1.59|0.19|0
1675156800000|2023-01-31 09:20:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1675157100000|2023-01-31 09:25:00|1.61|0.21|1.61|0.21|1.63|0.23|1.61|0.21|0
1675157400000|2023-01-31 09:30:00|1.62|0.22|1.61|0.21|1.63|0.23|1.61|0.21|0
1675157700000|2023-01-31 09:35:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1675158000000|2023-01-31 09:40:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1675158300000|2023-01-31 09:45:00|1.62|0.22|1.62|0.22|1.64|0.24|1.62|0.22|0
1675158600000|2023-01-31 09:50:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1675158900000|2023-01-31 09:55:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1675159200000|2023-01-31 10:00:00|1.62|0.22|1.6|0.2|1.62|0.22|1.59|0.19|0
1675159500000|2023-01-31 10:05:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1675159800000|2023-01-31 10:10:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1675160100000|2023-01-31 10:15:00|1.6|0.2|1.72|0.32|1.72|0.32|1.59|0.19|0
1675160400000|2023-01-31 10:20:00|1.71|0.31|1.69|0.29|1.71|0.31|1.69|0.29|0
1675160700000|2023-01-31 10:25:00|1.7|0.3|1.7|0.3|1.7|0.3|1.68|0.28|0
1675161000000|2023-01-31 10:30:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1675161300000|2023-01-31 10:35:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1675161600000|2023-01-31 10:40:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1675161900000|2023-01-31 10:45:00|1.67|0.27|1.7|0.3|1.7|0.3|1.67|0.27|0
1675162200000|2023-01-31 10:50:00|1.69|0.29|1.78|0.38|1.78|0.38|1.69|0.29|0
1675162500000|2023-01-31 10:55:00|1.77|0.37|1.74|0.34|1.78|0.38|1.74|0.34|0
1675162800000|2023-01-31 11:00:00|1.73|0.33|1.76|0.36|1.76|0.36|1.72|0.32|0
1675163100000|2023-01-31 11:05:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1675163400000|2023-01-31 11:10:00|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1675163700000|2023-01-31 11:15:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1675164000000|2023-01-31 11:20:00|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1675164300000|2023-01-31 11:25:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1675164600000|2023-01-31 11:30:00|1.71|0.31|1.7|0.3|1.72|0.32|1.69|0.29|0
1675164900000|2023-01-31 11:35:00|1.71|0.31|1.74|0.34|1.75|0.35|1.7|0.3|0
1675165200000|2023-01-31 11:40:00|1.75|0.35|1.78|0.38|1.78|0.38|1.74|0.34|0
1675165500000|2023-01-31 11:45:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1675165800000|2023-01-31 11:50:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1675166100000|2023-01-31 11:55:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1675166400000|2023-01-31 12:00:00|1.79|0.39|1.81|0.41|1.82|0.42|1.79|0.39|0
1675166700000|2023-01-31 12:05:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1675167000000|2023-01-31 12:10:00|1.8|0.4|1.81|0.41|1.82|0.42|1.79|0.39|0
1675167300000|2023-01-31 12:15:00|1.8|0.4|1.8|0.4|1.82|0.42|1.8|0.4|0
1675167600000|2023-01-31 12:20:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1675167900000|2023-01-31 12:25:00|1.81|0.41|1.83|0.43|1.83|0.43|1.8|0.4|0
1675168200000|2023-01-31 12:30:00|1.82|0.42|1.83|0.43|1.84|0.44|1.82|0.42|0
1675168500000|2023-01-31 12:35:00|1.84|0.44|1.82|0.42|1.84|0.44|1.82|0.42|0
1675168800000|2023-01-31 12:40:00|1.83|0.43|1.84|0.44|1.84|0.44|1.82|0.42|0
1675169100000|2023-01-31 12:45:00|1.83|0.43|1.85|0.45|1.87|0.47|1.83|0.43|0
1675169400000|2023-01-31 12:50:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1675169700000|2023-01-31 12:55:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1675170000000|2023-01-31 13:00:00|1.84|0.44|1.88|0.48|1.88|0.48|1.84|0.44|0
1675170300000|2023-01-31 13:05:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1675170600000|2023-01-31 13:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1675170900000|2023-01-31 13:15:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1675171200000|2023-01-31 13:20:00|1.86|0.46|1.86|0.46|1.88|0.48|1.86|0.46|0
1675171500000|2023-01-31 13:25:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1675171800000|2023-01-31 13:30:00|1.94|0.54|1.74|0.34|1.98|0.58|1.72|0.32|0
1675172100000|2023-01-31 13:35:00|1.73|0.33|1.81|0.41|1.83|0.43|1.73|0.33|0
1675172400000|2023-01-31 13:40:00|1.8|0.4|1.82|0.42|1.82|0.42|1.75|0.35|0
1675172700000|2023-01-31 13:45:00|1.81|0.41|1.83|0.43|1.84|0.44|1.81|0.41|0
1675173000000|2023-01-31 13:50:00|1.82|0.42|1.85|0.45|1.88|0.48|1.82|0.42|0
1675173300000|2023-01-31 13:55:00|1.84|0.44|1.84|0.44|1.86|0.46|1.83|0.43|0
1675173600000|2023-01-31 14:00:00|1.85|0.45|1.85|0.45|1.87|0.47|1.83|0.43|0
1675173900000|2023-01-31 14:05:00|1.84|0.44|1.85|0.45|1.85|0.45|1.82|0.42|0
1675174200000|2023-01-31 14:10:00|1.84|0.44|1.82|0.42|1.85|0.45|1.82|0.42|0
1675174500000|2023-01-31 14:15:00|1.83|0.43|1.79|0.39|1.83|0.43|1.78|0.38|0
1675174800000|2023-01-31 14:20:00|1.78|0.38|1.81|0.41|1.81|0.41|1.78|0.38|0
1675175100000|2023-01-31 14:25:00|1.8|0.4|1.77|0.37|1.8|0.4|1.77|0.37|0
1675175400000|2023-01-31 14:30:00|1.78|0.38|1.84|0.44|1.86|0.46|1.77|0.37|0
1675175700000|2023-01-31 14:35:00|1.83|0.43|1.82|0.42|1.86|0.46|1.77|0.37|0
1675176000000|2023-01-31 14:40:00|1.81|0.41|1.83|0.43|1.89|0.49|1.78|0.38|0
1675176300000|2023-01-31 14:45:00|1.82|0.42|1.86|0.46|1.87|0.47|1.79|0.39|0
1675176600000|2023-01-31 14:50:00|1.87|0.47|1.85|0.45|1.89|0.49|1.82|0.42|0
1675176900000|2023-01-31 14:55:00|1.84|0.44|1.79|0.39|1.88|0.48|1.78|0.38|0
1675177200000|2023-01-31 15:00:00|1.8|0.4|1.77|0.37|1.82|0.42|1.76|0.36|0
1675177500000|2023-01-31 15:05:00|1.78|0.38|1.69|0.29|1.87|0.47|1.69|0.29|0
1675177800000|2023-01-31 15:10:00|1.68|0.28|1.79|0.39|1.8|0.4|1.68|0.28|0
1675178100000|2023-01-31 15:15:00|1.8|0.4|1.82|0.42|1.82|0.42|1.78|0.38|0
1675178400000|2023-01-31 15:20:00|1.81|0.41|1.81|0.41|1.84|0.44|1.78|0.38|0
1675178700000|2023-01-31 15:25:00|1.82|0.42|1.85|0.45|1.86|0.46|1.77|0.37|0
1675179000000|2023-01-31 15:30:00|1.86|0.46|1.86|0.46|1.88|0.48|1.84|0.44|0
1675179300000|2023-01-31 15:35:00|1.85|0.45|1.8|0.4|1.87|0.47|1.8|0.4|0
1675179600000|2023-01-31 15:40:00|1.81|0.41|1.83|0.43|1.84|0.44|1.81|0.41|0
1675179900000|2023-01-31 15:45:00|1.84|0.44|1.81|0.41|1.86|0.46|1.8|0.4|0
1675180200000|2023-01-31 15:50:00|1.82|0.42|1.79|0.39|1.85|0.45|1.77|0.37|0
1675180500000|2023-01-31 15:55:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1675180800000|2023-01-31 16:00:00|1.81|0.41|1.84|0.44|1.86|0.46|1.81|0.41|0
1675181100000|2023-01-31 16:05:00|1.83|0.43|1.83|0.43|1.85|0.45|1.82|0.42|0
1675181400000|2023-01-31 16:10:00|1.82|0.42|1.73|0.33|1.82|0.42|1.72|0.32|0
1675181700000|2023-01-31 16:15:00|1.74|0.34|1.73|0.33|1.75|0.35|1.72|0.32|0
1675182000000|2023-01-31 16:20:00|1.74|0.34|1.74|0.34|1.76|0.36|1.72|0.32|0
1675182300000|2023-01-31 16:25:00|1.73|0.33|1.72|0.32|1.77|0.37|1.72|0.32|0
1675182600000|2023-01-31 16:30:00|1.73|0.33|1.72|0.32|1.75|0.35|1.71|0.31|0
1675182900000|2023-01-31 16:35:00|1.73|0.33|1.72|0.32|1.76|0.36|1.71|0.31|0
1675183200000|2023-01-31 16:40:00|1.73|0.33|1.71|0.31|1.74|0.34|1.71|0.31|0
1675183500000|2023-01-31 16:45:00|1.7|0.3|1.7|0.3|1.72|0.32|1.69|0.29|0
1675183800000|2023-01-31 16:50:00|1.69|0.29|1.73|0.33|1.73|0.33|1.69|0.29|0
1675184100000|2023-01-31 16:55:00|1.72|0.32|1.71|0.31|1.74|0.34|1.71|0.31|0
1675184400000|2023-01-31 17:00:00|1.72|0.32|1.7|0.3|1.72|0.32|1.66|0.26|0
1675184700000|2023-01-31 17:05:00|1.69|0.29|1.71|0.31|1.72|0.32|1.67|0.27|0
1675185000000|2023-01-31 17:10:00|1.7|0.3|1.69|0.29|1.72|0.32|1.68|0.28|0
1675185300000|2023-01-31 17:15:00|1.7|0.3|1.75|0.35|1.77|0.37|1.69|0.29|0
1675185600000|2023-01-31 17:20:00|1.76|0.36|1.74|0.34|1.76|0.36|1.73|0.33|0
1675185900000|2023-01-31 17:25:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1675186200000|2023-01-31 17:30:00|1.74|0.34|1.75|0.35|1.75|0.35|1.73|0.33|0
1675186500000|2023-01-31 17:35:00|1.74|0.34|1.77|0.37|1.78|0.38|1.74|0.34|0
1675186800000|2023-01-31 17:40:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1675187100000|2023-01-31 17:45:00|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1675187400000|2023-01-31 17:50:00|1.78|0.38|1.78|0.38|1.79|0.39|1.76|0.36|0
1675187700000|2023-01-31 17:55:00|1.79|0.39|1.77|0.37|1.79|0.39|1.76|0.36|0
1675188000000|2023-01-31 18:00:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1675188300000|2023-01-31 18:05:00|1.76|0.36|1.73|0.33|1.76|0.36|1.73|0.33|0
1675188600000|2023-01-31 18:10:00|1.72|0.32|1.73|0.33|1.74|0.34|1.71|0.31|0
1675188900000|2023-01-31 18:15:00|1.72|0.32|1.73|0.33|1.73|0.33|1.71|0.31|0
1675189200000|2023-01-31 18:20:00|1.72|0.32|1.7|0.3|1.73|0.33|1.69|0.29|0
1675189500000|2023-01-31 18:25:00|1.71|0.31|1.73|0.33|1.73|0.33|1.7|0.3|0
1675189800000|2023-01-31 18:30:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1675190100000|2023-01-31 18:35:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1675190400000|2023-01-31 18:40:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1675190700000|2023-01-31 18:45:00|1.74|0.34|1.77|0.37|1.78|0.38|1.74|0.34|0
1675191000000|2023-01-31 18:50:00|1.78|0.38|1.77|0.37|1.78|0.38|1.76|0.36|0
1675191300000|2023-01-31 18:55:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1675191600000|2023-01-31 19:00:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1675191900000|2023-01-31 19:05:00|1.77|0.37|1.8|0.4|1.81|0.41|1.77|0.37|0
1675192200000|2023-01-31 19:10:00|1.79|0.39|1.79|0.39|1.81|0.41|1.79|0.39|0
1675192500000|2023-01-31 19:15:00|1.8|0.4|1.77|0.37|1.8|0.4|1.77|0.37|0
1675192800000|2023-01-31 19:20:00|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1675193100000|2023-01-31 19:25:00|1.78|0.38|1.79|0.39|1.79|0.39|1.77|0.37|0
1675193400000|2023-01-31 19:30:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1675193700000|2023-01-31 19:35:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1675194000000|2023-01-31 19:40:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1675194300000|2023-01-31 19:45:00|1.81|0.41|1.81|0.41|1.81|0.41|1.79|0.39|0
1675194600000|2023-01-31 19:50:00|1.8|0.4|1.81|0.41|1.83|0.43|1.8|0.4|0
1675194900000|2023-01-31 19:55:00|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1675195200000|2023-01-31 20:00:00|1.81|0.41|1.82|0.42|1.84|0.44|1.8|0.4|0
1675195500000|2023-01-31 20:05:00|1.83|0.43|1.81|0.41|1.84|0.44|1.81|0.41|0
1675195800000|2023-01-31 20:10:00|1.82|0.42|1.76|0.36|1.82|0.42|1.75|0.35|0
1675196100000|2023-01-31 20:15:00|1.77|0.37|1.74|0.34|1.77|0.37|1.73|0.33|0
1675196400000|2023-01-31 20:20:00|1.75|0.35|1.74|0.34|1.76|0.36|1.73|0.33|0
1675196700000|2023-01-31 20:25:00|1.73|0.33|1.72|0.32|1.75|0.35|1.71|0.31|0
1675197000000|2023-01-31 20:30:00|1.73|0.33|1.77|0.37|1.78|0.38|1.73|0.33|0
1675197300000|2023-01-31 20:35:00|1.78|0.38|1.78|0.38|1.79|0.39|1.76|0.36|0
1675197600000|2023-01-31 20:40:00|1.79|0.39|1.82|0.42|1.82|0.42|1.79|0.39|0
1675197900000|2023-01-31 20:45:00|1.83|0.43|1.82|0.42|1.85|0.45|1.82|0.42|0
1675198200000|2023-01-31 20:50:00|1.84|0.44|1.92|0.52|1.92|0.52|1.83|0.43|0
1675198500000|2023-01-31 20:55:00|1.91|0.51|1.98|0.58|1.98|0.58|1.88|0.48|0
1675198800000|2023-01-31 21:00:00|1.96|0.56|1.95|0.55|1.96|0.56|1.93|0.53|0
1675199100000|2023-01-31 21:05:00|1.94|0.54|1.96|0.56|1.98|0.58|1.94|0.54|0
1675199400000|2023-01-31 21:10:00|1.95|0.55|1.91|0.51|1.95|0.55|1.91|0.51|0
1675199700000|2023-01-31 21:15:00|2.11|0.31|2.13|0.33|2.14|0.34|2.11|0.31|0
1675200000000|2023-01-31 21:20:00|2.12|0.32|2.13|0.33|2.14|0.34|2.12|0.32|0
1675200300000|2023-01-31 21:25:00|2.14|0.34|2.13|0.33|2.14|0.34|2.12|0.32|0
1675200600000|2023-01-31 21:30:00|2.12|0.32|2.12|0.32|2.13|0.33|2.12|0.32|0
1675200900000|2023-01-31 21:35:00|2.13|0.33|2.13|0.33|2.13|0.33|2.12|0.32|0
1675201200000|2023-01-31 21:40:00|2.12|0.32|2.11|0.31|2.13|0.33|2.11|0.31|0
1675201500000|2023-01-31 21:45:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1675201800000|2023-01-31 21:50:00|2.11|0.31|2.1|0.3|2.11|0.31|2.1|0.3|0
1675202100000|2023-01-31 21:55:00|2.11|0.31|2.13|0.33|2.13|0.33|2.11|0.31|0
1675202400000|2023-01-31 22:00:00|2.12|0.32|2.12|0.32|2.12|0.32|2.12|0.32|0
1675203000000|2023-01-31 22:10:00|2.13|0.33|2.12|0.32|2.13|0.33|2.12|0.32|0
1675203900000|2023-01-31 22:25:00|2.13|0.33|2.12|0.32|2.13|0.33|2.12|0.32|0
1675205100000|2023-01-31 22:45:00|2.13|0.33|2.13|0.33|2.13|0.33|2.12|0.32|0
1675206000000|2023-01-31 23:00:00|2.12|0.32|2.1|0.3|2.12|0.32|2.1|0.3|0
1675206300000|2023-01-31 23:05:00|2.09|0.29|2.1|0.3|2.1|0.3|2.09|0.29|0
1675206600000|2023-01-31 23:10:00|2.09|0.29|2.08|0.28|2.09|0.29|2.08|0.28|0
1675207200000|2023-01-31 23:20:00|2.09|0.29|2.09|0.29|2.09|0.29|2.08|0.28|0
1675207500000|2023-01-31 23:25:00|2.08|0.28|2.07|0.27|2.09|0.29|2.07|0.27|0
1675207800000|2023-01-31 23:30:00|2.06|0.26|2.06|0.26|2.07|0.27|2.06|0.26|0
1675208100000|2023-01-31 23:35:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1675208400000|2023-01-31 23:40:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1675208700000|2023-01-31 23:45:00|2.07|0.27|2.08|0.28|2.08|0.28|2.07|0.27|0
1675209000000|2023-01-31 23:50:00|2.1|0.3|2.1|0.3|2.1|0.3|2.09|0.29|0
1675209300000|2023-01-31 23:55:00|2.09|0.29|2.07|0.27|2.09|0.29|2.07|0.27|0
1675209600000|2023-02-01 00:00:00|2.08|0.28|2.08|0.28|2.12|0.32|2.07|0.27|0
1675209900000|2023-02-01 00:05:00|2.07|0.27|2.06|0.26|2.08|0.28|2.06|0.26|0
1675210200000|2023-02-01 00:10:00|2.07|0.27|2.06|0.26|2.07|0.27|2.05|0.25|0
1675210500000|2023-02-01 00:15:00|2.05|0.25|2.04|0.24|2.06|0.26|2.04|0.24|0
1675211100000|2023-02-01 00:25:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1675211400000|2023-02-01 00:30:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1675211700000|2023-02-01 00:35:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1675212000000|2023-02-01 00:40:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1675212300000|2023-02-01 00:45:00|2.03|0.23|2.03|0.23|2.03|0.23|2.03|0.23|0
1675212900000|2023-02-01 00:55:00|2.02|0.22|2.03|0.23|2.03|0.23|2.02|0.22|0
1675213200000|2023-02-01 01:00:00|2.02|0.22|2.03|0.23|2.03|0.23|2.02|0.22|0
1675213500000|2023-02-01 01:05:00|2.02|0.22|2.04|0.24|2.04|0.24|2.02|0.22|0
1675213800000|2023-02-01 01:10:00|2.03|0.23|2.03|0.23|2.04|0.24|2.03|0.23|0
1675214100000|2023-02-01 01:15:00|2.04|0.24|2.03|0.23|2.04|0.24|2.03|0.23|0
1675214400000|2023-02-01 01:20:00|2.04|0.24|2.05|0.25|2.05|0.25|2.03|0.23|0
1675214700000|2023-02-01 01:25:00|2.04|0.24|2.04|0.24|2.05|0.25|2.03|0.23|0
1675215000000|2023-02-01 01:30:00|2.05|0.25|2.05|0.25|2.05|0.25|2.05|0.25|0
1675215300000|2023-02-01 01:35:00|2.06|0.26|2.06|0.26|2.06|0.26|2.05|0.25|0
1675215600000|2023-02-01 01:40:00|2.05|0.25|2.05|0.25|2.06|0.26|2.05|0.25|0
1675215900000|2023-02-01 01:45:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1675216200000|2023-02-01 01:50:00|2.04|0.24|2.03|0.23|2.04|0.24|2.02|0.22|0
1675216500000|2023-02-01 01:55:00|2.04|0.24|2.04|0.24|2.04|0.24|2.03|0.23|0
1675216800000|2023-02-01 02:00:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1675217100000|2023-02-01 02:05:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1675217400000|2023-02-01 02:10:00|2.03|0.23|2.03|0.23|2.04|0.24|2.02|0.22|0
1675218000000|2023-02-01 02:20:00|2.02|0.22|2.03|0.23|2.03|0.23|2.02|0.22|0
1675218300000|2023-02-01 02:25:00|2.02|0.22|2.03|0.23|2.03|0.23|2.02|0.22|0
1675218600000|2023-02-01 02:30:00|2.02|0.22|2.03|0.23|2.03|0.23|2.02|0.22|0
1675218900000|2023-02-01 02:35:00|2.04|0.24|2.02|0.22|2.04|0.24|2.02|0.22|0
1675219200000|2023-02-01 02:40:00|2.03|0.23|2.03|0.23|2.03|0.23|2.02|0.22|0
1675219500000|2023-02-01 02:45:00|2.02|0.22|2.02|0.22|2.03|0.23|2.02|0.22|0
1675220700000|2023-02-01 03:05:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1675221000000|2023-02-01 03:10:00|2.05|0.25|2.06|0.26|2.07|0.27|2.05|0.25|0
1675221300000|2023-02-01 03:15:00|2.05|0.25|2.05|0.25|2.05|0.25|2.05|0.25|0
1675221600000|2023-02-01 03:20:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1675221900000|2023-02-01 03:25:00|2.04|0.24|2.05|0.25|2.06|0.26|2.04|0.24|0
1675222200000|2023-02-01 03:30:00|2.06|0.26|2.06|0.26|2.06|0.26|2.05|0.25|0
1675222500000|2023-02-01 03:35:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1675222800000|2023-02-01 03:40:00|2.05|0.25|2.05|0.25|2.06|0.26|2.05|0.25|0
1675223700000|2023-02-01 03:55:00|2.06|0.26|2.05|0.25|2.06|0.26|2.05|0.25|0
1675224000000|2023-02-01 04:00:00|2.06|0.26|2.06|0.26|2.06|0.26|2.06|0.26|0
1675224600000|2023-02-01 04:10:00|2.07|0.27|2.07|0.27|2.07|0.27|2.07|0.27|0
1675224900000|2023-02-01 04:15:00|2.06|0.26|2.06|0.26|2.07|0.27|2.06|0.26|0
1675225200000|2023-02-01 04:20:00|2.07|0.27|2.07|0.27|2.07|0.27|2.06|0.26|0
1675225500000|2023-02-01 04:25:00|2.08|0.28|2.08|0.28|2.08|0.28|2.08|0.28|0
1675226100000|2023-02-01 04:35:00|2.07|0.27|2.07|0.27|2.07|0.27|2.06|0.26|0
1675226400000|2023-02-01 04:40:00|2.06|0.26|2.06|0.26|2.08|0.28|2.06|0.26|0
1675227000000|2023-02-01 04:50:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1675227300000|2023-02-01 04:55:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1675227600000|2023-02-01 05:00:00|2.05|0.25|2.04|0.24|2.05|0.25|2.04|0.24|0
1675227900000|2023-02-01 05:05:00|2.05|0.25|2.05|0.25|2.05|0.25|2.05|0.25|0
1675228200000|2023-02-01 05:10:00|2.06|0.26|2.06|0.26|2.06|0.26|2.05|0.25|0
1675228500000|2023-02-01 05:15:00|2.05|0.25|2.05|0.25|2.06|0.26|2.05|0.25|0
1675229400000|2023-02-01 05:30:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1675229700000|2023-02-01 05:35:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1675230000000|2023-02-01 05:40:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1675230300000|2023-02-01 05:45:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1675230600000|2023-02-01 05:50:00|2.06|0.26|2.07|0.27|2.07|0.27|2.05|0.25|0
1675230900000|2023-02-01 05:55:00|2.06|0.26|2.06|0.26|2.07|0.27|2.06|0.26|0
1675231200000|2023-02-01 06:00:00|2.05|0.25|2.05|0.25|2.06|0.26|2.05|0.25|0
1675231500000|2023-02-01 06:05:00|2.06|0.26|2.05|0.25|2.06|0.26|2.05|0.25|0
1675231800000|2023-02-01 06:10:00|2.04|0.24|2.04|0.24|2.06|0.26|2.04|0.24|0
1675232100000|2023-02-01 06:15:00|2.05|0.25|2.04|0.24|2.05|0.25|2.04|0.24|0
1675232400000|2023-02-01 06:20:00|2.05|0.25|2.05|0.25|2.06|0.26|2.05|0.25|0
1675232700000|2023-02-01 06:25:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1675233000000|2023-02-01 06:30:00|2.04|0.24|2.06|0.26|2.06|0.26|2.04|0.24|0
1675233300000|2023-02-01 06:35:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1675233600000|2023-02-01 06:40:00|2.05|0.25|2.05|0.25|2.05|0.25|2.05|0.25|0
1675233900000|2023-02-01 06:45:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1675234200000|2023-02-01 06:50:00|2.04|0.24|2.05|0.25|2.05|0.25|2.04|0.24|0
1675234800000|2023-02-01 07:00:00|2.04|0.24|2.04|0.24|2.05|0.25|2.04|0.24|0
1675235100000|2023-02-01 07:05:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1675235400000|2023-02-01 07:10:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1675235700000|2023-02-01 07:15:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1675236000000|2023-02-01 07:20:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1675236300000|2023-02-01 07:25:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1675236600000|2023-02-01 07:30:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1675236900000|2023-02-01 07:35:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1675237500000|2023-02-01 07:45:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1675237800000|2023-02-01 07:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1675238100000|2023-02-01 07:55:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1675238400000|2023-02-01 08:00:00|1.86|0.46|1.86|0.46|1.88|0.48|1.86|0.46|0
1675238700000|2023-02-01 08:05:00|1.85|0.45|1.87|0.47|1.88|0.48|1.85|0.45|0
1675239000000|2023-02-01 08:10:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1675239300000|2023-02-01 08:15:00|1.88|0.48|1.88|0.48|1.88|0.48|1.86|0.46|0
1675239600000|2023-02-01 08:20:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1675239900000|2023-02-01 08:25:00|1.86|0.46|1.84|0.44|1.86|0.46|1.84|0.44|0
1675240200000|2023-02-01 08:30:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1675240500000|2023-02-01 08:35:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1675240800000|2023-02-01 08:40:00|1.88|0.48|1.89|0.49|1.9|0.5|1.87|0.47|0
1675241100000|2023-02-01 08:45:00|1.88|0.48|1.82|0.42|1.89|0.49|1.82|0.42|0
1675241400000|2023-02-01 08:50:00|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1675241700000|2023-02-01 08:55:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1675242000000|2023-02-01 09:00:00|1.82|0.42|1.81|0.41|1.83|0.43|1.79|0.39|0
1675242300000|2023-02-01 09:05:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1675242600000|2023-02-01 09:10:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1675242900000|2023-02-01 09:15:00|1.83|0.43|1.84|0.44|1.84|0.44|1.82|0.42|0
1675243200000|2023-02-01 09:20:00|1.83|0.43|1.83|0.43|1.84|0.44|1.82|0.42|0
1675243500000|2023-02-01 09:25:00|1.82|0.42|1.83|0.43|1.84|0.44|1.82|0.42|0
1675243800000|2023-02-01 09:30:00|1.82|0.42|1.8|0.4|1.83|0.43|1.79|0.39|0
1675244100000|2023-02-01 09:35:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1675244400000|2023-02-01 09:40:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1675244700000|2023-02-01 09:45:00|1.79|0.39|1.82|0.42|1.82|0.42|1.79|0.39|0
1675245000000|2023-02-01 09:50:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1675245300000|2023-02-01 09:55:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1675245600000|2023-02-01 10:00:00|1.81|0.41|1.8|0.4|1.82|0.42|1.79|0.39|0
1675245900000|2023-02-01 10:05:00|1.79|0.39|1.78|0.38|1.81|0.41|1.78|0.38|0
1675246200000|2023-02-01 10:10:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1675246500000|2023-02-01 10:15:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1675246800000|2023-02-01 10:20:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1675247100000|2023-02-01 10:25:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1675247400000|2023-02-01 10:30:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1675247700000|2023-02-01 10:35:00|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1675248000000|2023-02-01 10:40:00|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1675248300000|2023-02-01 10:45:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1675248600000|2023-02-01 10:50:00|1.77|0.37|1.79|0.39|1.79|0.39|1.77|0.37|0
1675248900000|2023-02-01 10:55:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1675249200000|2023-02-01 11:00:00|1.77|0.37|1.79|0.39|1.8|0.4|1.77|0.37|0
1675249500000|2023-02-01 11:05:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1675249800000|2023-02-01 11:10:00|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1675250100000|2023-02-01 11:15:00|1.79|0.39|1.8|0.4|1.81|0.41|1.78|0.38|0
1675250400000|2023-02-01 11:20:00|1.81|0.41|1.82|0.42|1.82|0.42|1.8|0.4|0
1675250700000|2023-02-01 11:25:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1675251000000|2023-02-01 11:30:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1675251300000|2023-02-01 11:35:00|1.83|0.43|1.82|0.42|1.83|0.43|1.81|0.41|0
1675251600000|2023-02-01 11:40:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1675251900000|2023-02-01 11:45:00|1.83|0.43|1.82|0.42|1.83|0.43|1.81|0.41|0
1675252200000|2023-02-01 11:50:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1675252800000|2023-02-01 12:00:00|1.83|0.43|1.84|0.44|1.84|0.44|1.81|0.41|0
1675253100000|2023-02-01 12:05:00|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1675253400000|2023-02-01 12:10:00|1.84|0.44|1.87|0.47|1.87|0.47|1.84|0.44|0
1675253700000|2023-02-01 12:15:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1675254000000|2023-02-01 12:20:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1675254300000|2023-02-01 12:25:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1675254600000|2023-02-01 12:30:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1675254900000|2023-02-01 12:35:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1675255200000|2023-02-01 12:40:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1675255500000|2023-02-01 12:45:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1675255800000|2023-02-01 12:50:00|1.85|0.45|1.87|0.47|1.87|0.47|1.84|0.44|0
1675256100000|2023-02-01 12:55:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1675256400000|2023-02-01 13:00:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1675256700000|2023-02-01 13:05:00|1.84|0.44|1.85|0.45|1.86|0.46|1.84|0.44|0
1675257000000|2023-02-01 13:10:00|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1675257300000|2023-02-01 13:15:00|1.83|0.43|1.83|0.43|1.89|0.49|1.82|0.42|0
1675257600000|2023-02-01 13:20:00|1.82|0.42|1.84|0.44|1.87|0.47|1.82|0.42|0
1675257900000|2023-02-01 13:25:00|1.85|0.45|1.84|0.44|1.86|0.46|1.83|0.43|0
1675258200000|2023-02-01 13:30:00|1.83|0.43|1.85|0.45|1.86|0.46|1.83|0.43|0
1675258500000|2023-02-01 13:35:00|1.86|0.46|1.86|0.46|1.86|0.46|1.84|0.44|0
1675258800000|2023-02-01 13:40:00|1.85|0.45|1.84|0.44|1.85|0.45|1.83|0.43|0
1675259100000|2023-02-01 13:45:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1675259400000|2023-02-01 13:50:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1675259700000|2023-02-01 13:55:00|1.82|0.42|1.8|0.4|1.83|0.43|1.79|0.39|0
1675260000000|2023-02-01 14:00:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1675260300000|2023-02-01 14:05:00|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1675260600000|2023-02-01 14:10:00|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1675260900000|2023-02-01 14:15:00|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1675261200000|2023-02-01 14:20:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1675261500000|2023-02-01 14:25:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1675261800000|2023-02-01 14:30:00|1.81|0.41|1.81|0.41|1.85|0.45|1.79|0.39|0
1675262100000|2023-02-01 14:35:00|1.8|0.4|1.85|0.45|1.85|0.45|1.78|0.38|0
1675262400000|2023-02-01 14:40:00|1.84|0.44|1.83|0.43|1.87|0.47|1.82|0.42|0
1675262700000|2023-02-01 14:45:00|1.82|0.42|1.88|0.48|1.89|0.49|1.82|0.42|0
1675263000000|2023-02-01 14:50:00|1.87|0.47|1.93|0.53|1.94|0.54|1.87|0.47|0
1675263300000|2023-02-01 14:55:00|1.94|0.54|1.99|0.59|2|0.6|1.9|0.5|0
1675263600000|2023-02-01 15:00:00|2.01|0.61|1.89|0.49|2.01|0.61|1.85|0.45|0
1675263900000|2023-02-01 15:05:00|1.88|0.48|1.89|0.49|1.92|0.52|1.85|0.45|0
1675264200000|2023-02-01 15:10:00|1.88|0.48|1.94|0.54|1.94|0.54|1.88|0.48|0
1675264500000|2023-02-01 15:15:00|1.93|0.53|1.91|0.51|1.94|0.54|1.87|0.47|0
1675264800000|2023-02-01 15:20:00|1.9|0.5|1.91|0.51|1.93|0.53|1.87|0.47|0
1675265100000|2023-02-01 15:25:00|1.9|0.5|1.93|0.53|1.93|0.53|1.89|0.49|0
1675265400000|2023-02-01 15:30:00|1.92|0.52|1.94|0.54|1.95|0.55|1.92|0.52|0
1675265700000|2023-02-01 15:35:00|1.95|0.55|1.91|0.51|1.95|0.55|1.91|0.51|0
1675266000000|2023-02-01 15:40:00|1.92|0.52|1.87|0.47|1.94|0.54|1.86|0.46|0
1675266300000|2023-02-01 15:45:00|1.86|0.46|1.84|0.44|1.88|0.48|1.83|0.43|0
1675266600000|2023-02-01 15:50:00|1.85|0.45|1.8|0.4|1.85|0.45|1.77|0.37|0
1675266900000|2023-02-01 15:55:00|1.79|0.39|1.93|0.53|1.96|0.56|1.77|0.37|0
1675267200000|2023-02-01 16:00:00|1.92|0.52|1.96|0.56|1.97|0.57|1.91|0.51|0
1675267500000|2023-02-01 16:05:00|1.95|0.55|1.96|0.56|1.98|0.58|1.94|0.54|0
1675267800000|2023-02-01 16:10:00|1.97|0.57|1.98|0.58|1.99|0.59|1.96|0.56|0
1675268100000|2023-02-01 16:15:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1675268400000|2023-02-01 16:20:00|2|0.6|2.05|0.65|2.07|0.67|2|0.6|0
1675268700000|2023-02-01 16:25:00|2.04|0.64|1.97|0.57|2.07|0.67|1.96|0.56|0
1675269000000|2023-02-01 16:30:00|1.96|0.56|1.99|0.59|1.99|0.59|1.96|0.56|0
1675269300000|2023-02-01 16:35:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1675269600000|2023-02-01 16:40:00|1.99|0.59|1.98|0.58|2|0.6|1.97|0.57|0
1675269900000|2023-02-01 16:45:00|1.97|0.57|1.96|0.56|1.98|0.58|1.95|0.55|0
1675270200000|2023-02-01 16:50:00|1.95|0.55|1.94|0.54|1.96|0.56|1.93|0.53|0
1675270500000|2023-02-01 16:55:00|1.93|0.53|1.9|0.5|1.94|0.54|1.89|0.49|0
1675270800000|2023-02-01 17:00:00|1.89|0.49|1.89|0.49|1.9|0.5|1.87|0.47|0
1675271100000|2023-02-01 17:05:00|1.88|0.48|1.86|0.46|1.89|0.49|1.85|0.45|0
1675271400000|2023-02-01 17:10:00|1.87|0.47|1.86|0.46|1.88|0.48|1.84|0.44|0
1675271700000|2023-02-01 17:15:00|1.85|0.45|1.82|0.42|1.85|0.45|1.82|0.42|0
1675272000000|2023-02-01 17:20:00|1.83|0.43|1.87|0.47|1.87|0.47|1.81|0.41|0
1675272300000|2023-02-01 17:25:00|1.88|0.48|1.86|0.46|1.88|0.48|1.85|0.45|0
1675272600000|2023-02-01 17:30:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1675272900000|2023-02-01 17:35:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1675273200000|2023-02-01 17:40:00|1.86|0.46|1.95|0.55|1.95|0.55|1.85|0.45|0
1675273500000|2023-02-01 17:45:00|1.94|0.54|1.92|0.52|1.95|0.55|1.92|0.52|0
1675273800000|2023-02-01 17:50:00|1.91|0.51|1.93|0.53|1.94|0.54|1.91|0.51|0
1675274100000|2023-02-01 17:55:00|1.92|0.52|1.92|0.52|1.95|0.55|1.92|0.52|0
1675274400000|2023-02-01 18:00:00|1.93|0.53|1.94|0.54|1.94|0.54|1.91|0.51|0
1675274700000|2023-02-01 18:05:00|1.95|0.55|1.95|0.55|1.97|0.57|1.94|0.54|0
1675275000000|2023-02-01 18:10:00|1.94|0.54|1.96|0.56|1.97|0.57|1.93|0.53|0
1675275300000|2023-02-01 18:15:00|1.95|0.55|1.94|0.54|1.96|0.56|1.93|0.53|0
1675275600000|2023-02-01 18:20:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1675275900000|2023-02-01 18:25:00|1.94|0.54|1.97|0.57|1.97|0.57|1.94|0.54|0
1675276200000|2023-02-01 18:30:00|1.98|0.58|2.02|0.62|2.02|0.62|1.97|0.57|0
1675276500000|2023-02-01 18:35:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1675276800000|2023-02-01 18:40:00|2|0.6|1.97|0.57|2.01|0.61|1.97|0.57|0
1675277100000|2023-02-01 18:45:00|1.96|0.56|1.95|0.55|1.97|0.57|1.93|0.53|0
1675277400000|2023-02-01 18:50:00|1.94|0.54|1.83|0.43|1.97|0.57|1.83|0.43|0
1675277700000|2023-02-01 18:55:00|1.84|0.44|1.85|0.45|1.91|0.51|1.84|0.44|0
1675278000000|2023-02-01 19:00:00|1.74|0.34|1.78|0.38|1.88|0.48|1.7|0.3|0
1675278300000|2023-02-01 19:05:00|1.79|0.39|1.84|0.44|1.96|0.56|1.79|0.39|0
1675278600000|2023-02-01 19:10:00|1.85|0.45|1.84|0.44|1.9|0.5|1.83|0.43|0
1675278900000|2023-02-01 19:15:00|1.83|0.43|1.79|0.39|1.86|0.46|1.74|0.34|0
1675279200000|2023-02-01 19:20:00|1.78|0.38|1.79|0.39|1.82|0.42|1.77|0.37|0
1675279500000|2023-02-01 19:25:00|1.78|0.38|1.78|0.38|1.81|0.41|1.76|0.36|0
1675279800000|2023-02-01 19:30:00|1.77|0.37|1.63|0.23|1.82|0.42|1.58|0.18|0
1675280100000|2023-02-01 19:35:00|1.66|0.26|2.02|0.62|2.04|0.64|1.64|0.24|0
1675280400000|2023-02-01 19:40:00|2.06|0.66|1.86|0.46|2.13|0.73|1.76|0.36|0
1675280700000|2023-02-01 19:45:00|1.87|0.47|1.8|0.4|2|0.6|1.8|0.4|0
1675281000000|2023-02-01 19:50:00|1.81|0.41|1.86|0.46|1.94|0.54|1.81|0.41|0
1675281300000|2023-02-01 19:55:00|1.85|0.45|1.83|0.43|1.89|0.49|1.78|0.38|0
1675281600000|2023-02-01 20:00:00|1.85|0.45|2.02|0.62|2.04|0.64|1.83|0.43|0
1675281900000|2023-02-01 20:05:00|2.03|0.63|2.16|0.76|2.22|0.82|2.02|0.62|0
1675282200000|2023-02-01 20:10:00|2.17|0.77|1.9|0.5|2.17|0.77|1.88|0.48|0
1675282500000|2023-02-01 20:15:00|1.89|0.49|1.9|0.5|1.91|0.51|1.78|0.38|0
1675282800000|2023-02-01 20:20:00|1.91|0.51|1.88|0.48|1.93|0.53|1.82|0.42|0
1675283100000|2023-02-01 20:25:00|1.89|0.49|1.95|0.55|1.95|0.55|1.87|0.47|0
1675283400000|2023-02-01 20:30:00|1.97|0.57|2.05|0.65|2.05|0.65|1.94|0.54|0
1675283700000|2023-02-01 20:35:00|2.04|0.64|2.16|0.76|2.23|0.83|2.04|0.64|0
1675284000000|2023-02-01 20:40:00|2.15|0.75|2.01|0.61|2.17|0.77|1.99|0.59|0
1675284300000|2023-02-01 20:45:00|2.02|0.62|1.88|0.48|2.04|0.64|1.87|0.47|0
1675284600000|2023-02-01 20:50:00|1.83|0.43|1.77|0.37|1.84|0.44|1.73|0.33|0
1675284900000|2023-02-01 20:55:00|1.76|0.36|1.81|0.41|1.81|0.41|1.73|0.33|0
1675285200000|2023-02-01 21:00:00|1.79|0.39|1.88|0.48|1.9|0.5|1.78|0.38|0
1675285500000|2023-02-01 21:05:00|1.89|0.49|2.01|0.61|2.03|0.63|1.88|0.48|0
1675285800000|2023-02-01 21:10:00|2|0.6|2|0.6|2.02|0.62|1.98|0.58|0
1675286100000|2023-02-01 21:15:00|2.2|0.4|2.23|0.43|2.26|0.46|2.19|0.39|0
1675286400000|2023-02-01 21:20:00|2.24|0.44|2.22|0.42|2.24|0.44|2.21|0.41|0
1675286700000|2023-02-01 21:25:00|2.21|0.41|2.19|0.39|2.22|0.42|2.18|0.38|0
1675287000000|2023-02-01 21:30:00|2.18|0.38|2.2|0.4|2.21|0.41|2.18|0.38|0
1675287300000|2023-02-01 21:35:00|2.18|0.38|2.21|0.41|2.21|0.41|2.18|0.38|0
1675287600000|2023-02-01 21:40:00|2.22|0.42|2.21|0.41|2.23|0.43|2.2|0.4|0
1675287900000|2023-02-01 21:45:00|2.2|0.4|2.2|0.4|2.22|0.42|2.19|0.39|0
1675288200000|2023-02-01 21:50:00|2.21|0.41|2.2|0.4|2.21|0.41|2.19|0.39|0
1675288500000|2023-02-01 21:55:00|2.19|0.39|2.21|0.41|2.21|0.41|2.18|0.38|0
1675289400000|2023-02-01 22:10:00|2.22|0.42|2.22|0.42|2.23|0.43|2.21|0.41|0
1675289700000|2023-02-01 22:15:00|2.23|0.43|2.23|0.43|2.23|0.43|2.23|0.43|0
1675290000000|2023-02-01 22:20:00|2.24|0.44|2.25|0.45|2.25|0.45|2.23|0.43|0
1675290300000|2023-02-01 22:25:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1675290600000|2023-02-01 22:30:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1675290900000|2023-02-01 22:35:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1675291200000|2023-02-01 22:40:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1675291800000|2023-02-01 22:50:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1675292100000|2023-02-01 22:55:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1675292400000|2023-02-01 23:00:00|2.24|0.44|2.3|0.5|2.35|0.55|2.24|0.44|0
1675292700000|2023-02-01 23:05:00|2.31|0.51|2.27|0.47|2.33|0.53|2.26|0.46|0
1675293000000|2023-02-01 23:10:00|2.28|0.48|2.29|0.49|2.29|0.49|2.26|0.46|0
1675293300000|2023-02-01 23:15:00|2.28|0.48|2.32|0.52|2.33|0.53|2.28|0.48|0
1675293600000|2023-02-01 23:20:00|2.31|0.51|2.33|0.53|2.33|0.53|2.3|0.5|0
1675293900000|2023-02-01 23:25:00|2.32|0.52|2.3|0.5|2.32|0.52|2.29|0.49|0
1675294200000|2023-02-01 23:30:00|2.29|0.49|2.27|0.47|2.3|0.5|2.26|0.46|0
1675294500000|2023-02-01 23:35:00|2.28|0.48|2.26|0.46|2.28|0.48|2.26|0.46|0
1675294800000|2023-02-01 23:40:00|2.27|0.47|2.27|0.47|2.27|0.47|2.25|0.45|0
1675295100000|2023-02-01 23:45:00|2.28|0.48|2.27|0.47|2.28|0.48|2.26|0.46|0
1675295400000|2023-02-01 23:50:00|2.26|0.46|2.26|0.46|2.27|0.47|2.24|0.44|0
1675295700000|2023-02-01 23:55:00|2.27|0.47|2.3|0.5|2.3|0.5|2.26|0.46|0
1675296000000|2023-02-02 00:00:00|2.31|0.51|2.26|0.46|2.31|0.51|2.26|0.46|0
1675296300000|2023-02-02 00:05:00|2.27|0.47|2.23|0.43|2.27|0.47|2.23|0.43|0
1675296600000|2023-02-02 00:10:00|2.24|0.44|2.21|0.41|2.24|0.44|2.21|0.41|0
1675296900000|2023-02-02 00:15:00|2.2|0.4|2.21|0.41|2.24|0.44|2.2|0.4|0
1675297200000|2023-02-02 00:20:00|2.22|0.42|2.23|0.43|2.24|0.44|2.22|0.42|0
1675297500000|2023-02-02 00:25:00|2.24|0.44|2.22|0.42|2.24|0.44|2.22|0.42|0
1675297800000|2023-02-02 00:30:00|2.23|0.43|2.26|0.46|2.28|0.48|2.23|0.43|0
1675298100000|2023-02-02 00:35:00|2.27|0.47|2.26|0.46|2.27|0.47|2.25|0.45|0
1675298400000|2023-02-02 00:40:00|2.25|0.45|2.28|0.48|2.29|0.49|2.25|0.45|0
1675298700000|2023-02-02 00:45:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1675299000000|2023-02-02 00:50:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1675299300000|2023-02-02 00:55:00|2.28|0.48|2.26|0.46|2.28|0.48|2.26|0.46|0
1675299600000|2023-02-02 01:00:00|2.27|0.47|2.29|0.49|2.29|0.49|2.24|0.44|0
1675299900000|2023-02-02 01:05:00|2.28|0.48|2.28|0.48|2.29|0.49|2.27|0.47|0
1675300200000|2023-02-02 01:10:00|2.27|0.47|2.24|0.44|2.28|0.48|2.23|0.43|0
1675300500000|2023-02-02 01:15:00|2.25|0.45|2.24|0.44|2.26|0.46|2.24|0.44|0
1675300800000|2023-02-02 01:20:00|2.25|0.45|2.27|0.47|2.28|0.48|2.25|0.45|0
1675301100000|2023-02-02 01:25:00|2.28|0.48|2.26|0.46|2.28|0.48|2.26|0.46|0
1675301400000|2023-02-02 01:30:00|2.24|0.44|2.22|0.42|2.24|0.44|2.22|0.42|0
1675301700000|2023-02-02 01:35:00|2.21|0.41|2.18|0.38|2.21|0.41|2.17|0.37|0
1675302000000|2023-02-02 01:40:00|2.17|0.37|2.2|0.4|2.21|0.41|2.17|0.37|0
1675302300000|2023-02-02 01:45:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1675302600000|2023-02-02 01:50:00|2.2|0.4|2.19|0.39|2.2|0.4|2.18|0.38|0
1675302900000|2023-02-02 01:55:00|2.2|0.4|2.22|0.42|2.22|0.42|2.19|0.39|0
1675303200000|2023-02-02 02:00:00|2.21|0.41|2.22|0.42|2.23|0.43|2.21|0.41|0
1675303500000|2023-02-02 02:05:00|2.21|0.41|2.21|0.41|2.22|0.42|2.2|0.4|0
1675303800000|2023-02-02 02:10:00|2.2|0.4|2.18|0.38|2.2|0.4|2.18|0.38|0
1675304100000|2023-02-02 02:15:00|2.17|0.37|2.18|0.38|2.19|0.39|2.15|0.35|0
1675304400000|2023-02-02 02:20:00|2.17|0.37|2.16|0.36|2.18|0.38|2.16|0.36|0
1675304700000|2023-02-02 02:25:00|2.15|0.35|2.17|0.37|2.17|0.37|2.15|0.35|0
1675305000000|2023-02-02 02:30:00|2.18|0.38|2.17|0.37|2.19|0.39|2.17|0.37|0
1675305300000|2023-02-02 02:35:00|2.16|0.36|2.14|0.34|2.16|0.36|2.14|0.34|0
1675305600000|2023-02-02 02:40:00|2.15|0.35|2.15|0.35|2.15|0.35|2.14|0.34|0
1675305900000|2023-02-02 02:45:00|2.14|0.34|2.14|0.34|2.15|0.35|2.14|0.34|0
1675306200000|2023-02-02 02:50:00|2.15|0.35|2.16|0.36|2.16|0.36|2.14|0.34|0
1675306500000|2023-02-02 02:55:00|2.15|0.35|2.16|0.36|2.16|0.36|2.14|0.34|0
1675306800000|2023-02-02 03:00:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1675307100000|2023-02-02 03:05:00|2.17|0.37|2.17|0.37|2.17|0.37|2.17|0.37|0
1675307400000|2023-02-02 03:10:00|2.16|0.36|2.16|0.36|2.17|0.37|2.16|0.36|0
1675307700000|2023-02-02 03:15:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1675308000000|2023-02-02 03:20:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1675308300000|2023-02-02 03:25:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1675308600000|2023-02-02 03:30:00|2.19|0.39|2.19|0.39|2.2|0.4|2.19|0.39|0
1675308900000|2023-02-02 03:35:00|2.2|0.4|2.21|0.41|2.21|0.41|2.2|0.4|0
1675309200000|2023-02-02 03:40:00|2.22|0.42|2.21|0.41|2.22|0.42|2.21|0.41|0
1675309800000|2023-02-02 03:50:00|2.2|0.4|2.2|0.4|2.2|0.4|2.19|0.39|0
1675310100000|2023-02-02 03:55:00|2.21|0.41|2.21|0.41|2.21|0.41|2.2|0.4|0
1675310400000|2023-02-02 04:00:00|2.22|0.42|2.22|0.42|2.22|0.42|2.22|0.42|0
1675310700000|2023-02-02 04:05:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1675311000000|2023-02-02 04:10:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1675311300000|2023-02-02 04:15:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1675311600000|2023-02-02 04:20:00|2.21|0.41|2.21|0.41|2.21|0.41|2.21|0.41|0
1675311900000|2023-02-02 04:25:00|2.2|0.4|2.2|0.4|2.2|0.4|2.2|0.4|0
1675312200000|2023-02-02 04:30:00|2.21|0.41|2.21|0.41|2.21|0.41|2.2|0.4|0
1675312500000|2023-02-02 04:35:00|2.22|0.42|2.25|0.45|2.25|0.45|2.22|0.42|0
1675312800000|2023-02-02 04:40:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1675313100000|2023-02-02 04:45:00|2.24|0.44|2.26|0.46|2.27|0.47|2.24|0.44|0
1675313700000|2023-02-02 04:55:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1675314000000|2023-02-02 05:00:00|2.26|0.46|2.24|0.44|2.26|0.46|2.24|0.44|0
1675314300000|2023-02-02 05:05:00|2.25|0.45|2.23|0.43|2.25|0.45|2.23|0.43|0
1675314600000|2023-02-02 05:10:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1675314900000|2023-02-02 05:15:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1675315200000|2023-02-02 05:20:00|2.24|0.44|2.24|0.44|2.24|0.44|2.23|0.43|0
1675315500000|2023-02-02 05:25:00|2.23|0.43|2.22|0.42|2.24|0.44|2.22|0.42|0
1675315800000|2023-02-02 05:30:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1675316100000|2023-02-02 05:35:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1675316400000|2023-02-02 05:40:00|2.23|0.43|2.24|0.44|2.24|0.44|2.22|0.42|0
1675316700000|2023-02-02 05:45:00|2.23|0.43|2.24|0.44|2.25|0.45|2.23|0.43|0
1675317000000|2023-02-02 05:50:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1675317300000|2023-02-02 05:55:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1675317600000|2023-02-02 06:00:00|2.24|0.44|2.22|0.42|2.24|0.44|2.22|0.42|0
1675317900000|2023-02-02 06:05:00|2.23|0.43|2.22|0.42|2.23|0.43|2.22|0.42|0
1675318200000|2023-02-02 06:10:00|2.21|0.41|2.22|0.42|2.22|0.42|2.21|0.41|0
1675318500000|2023-02-02 06:15:00|2.23|0.43|2.23|0.43|2.24|0.44|2.22|0.42|0
1675318800000|2023-02-02 06:20:00|2.24|0.44|2.24|0.44|2.24|0.44|2.23|0.43|0
1675319100000|2023-02-02 06:25:00|2.23|0.43|2.24|0.44|2.25|0.45|2.23|0.43|0
1675319400000|2023-02-02 06:30:00|2.23|0.43|2.23|0.43|2.24|0.44|2.22|0.42|0
1675319700000|2023-02-02 06:35:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1675320000000|2023-02-02 06:40:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1675320300000|2023-02-02 06:45:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1675320600000|2023-02-02 06:50:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1675320900000|2023-02-02 06:55:00|2.23|0.43|2.24|0.44|2.25|0.45|2.22|0.42|0
1675321200000|2023-02-02 07:00:00|2.23|0.43|2.24|0.44|2.24|0.44|2.22|0.42|0
1675321500000|2023-02-02 07:05:00|2.04|0.64|2.03|0.63|2.05|0.65|2.03|0.63|0
1675321800000|2023-02-02 07:10:00|2.04|0.64|2.05|0.65|2.06|0.66|2.03|0.63|0
1675322100000|2023-02-02 07:15:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1675322400000|2023-02-02 07:20:00|2.06|0.66|2.03|0.63|2.06|0.66|2.03|0.63|0
1675322700000|2023-02-02 07:25:00|2.04|0.64|2.05|0.65|2.07|0.67|2.04|0.64|0
1675323000000|2023-02-02 07:30:00|2.06|0.66|2.02|0.62|2.06|0.66|2.02|0.62|0
1675323300000|2023-02-02 07:35:00|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1675323600000|2023-02-02 07:40:00|2.03|0.63|2.01|0.61|2.03|0.63|2|0.6|0
1675323900000|2023-02-02 07:45:00|2|0.6|2.01|0.61|2.02|0.62|2|0.6|0
1675324200000|2023-02-02 07:50:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1675324500000|2023-02-02 07:55:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1675324800000|2023-02-02 08:00:00|2|0.6|2.03|0.63|2.04|0.64|2|0.6|0
1675325100000|2023-02-02 08:05:00|2.04|0.64|2.03|0.63|2.04|0.64|2.01|0.61|0
1675325400000|2023-02-02 08:10:00|2.02|0.62|2.03|0.63|2.04|0.64|2.02|0.62|0
1675325700000|2023-02-02 08:15:00|2.04|0.64|2.05|0.65|2.06|0.66|2.03|0.63|0
1675326000000|2023-02-02 08:20:00|2.04|0.64|2.05|0.65|2.05|0.65|2.02|0.62|0
1675326300000|2023-02-02 08:25:00|2.06|0.66|2.18|0.78|2.19|0.79|2.05|0.65|0
1675326600000|2023-02-02 08:30:00|2.19|0.79|2.17|0.77|2.23|0.83|2.16|0.76|0
1675326900000|2023-02-02 08:35:00|2.18|0.78|2.18|0.78|2.22|0.82|2.17|0.77|0
1675327200000|2023-02-02 08:40:00|2.19|0.79|2.21|0.81|2.21|0.81|2.17|0.77|0
1675327500000|2023-02-02 08:45:00|2.2|0.8|2.18|0.78|2.21|0.81|2.17|0.77|0
1675327800000|2023-02-02 08:50:00|2.17|0.77|2.19|0.79|2.2|0.8|2.16|0.76|0
1675328100000|2023-02-02 08:55:00|2.18|0.78|2.19|0.79|2.21|0.81|2.18|0.78|0
1675328400000|2023-02-02 09:00:00|2.18|0.78|2.17|0.77|2.18|0.78|2.16|0.76|0
1675328700000|2023-02-02 09:05:00|2.16|0.76|2.15|0.75|2.19|0.79|2.15|0.75|0
1675329000000|2023-02-02 09:10:00|2.16|0.76|2.1|0.7|2.16|0.76|2.1|0.7|0
1675329300000|2023-02-02 09:15:00|2.09|0.69|2.06|0.66|2.1|0.7|2.06|0.66|0
1675329600000|2023-02-02 09:20:00|2.07|0.67|2.07|0.67|2.09|0.69|2.06|0.66|0
1675329900000|2023-02-02 09:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.05|0.65|0
1675330200000|2023-02-02 09:30:00|2.07|0.67|2.09|0.69|2.09|0.69|2.06|0.66|0
1675330500000|2023-02-02 09:35:00|2.08|0.68|2.09|0.69|2.1|0.7|2.07|0.67|0
1675330800000|2023-02-02 09:40:00|2.1|0.7|2.11|0.71|2.12|0.72|2.09|0.69|0
1675331100000|2023-02-02 09:45:00|2.1|0.7|2.13|0.73|2.13|0.73|2.1|0.7|0
1675331400000|2023-02-02 09:50:00|2.12|0.72|2.12|0.72|2.13|0.73|2.1|0.7|0
1675331700000|2023-02-02 09:55:00|2.11|0.71|2.13|0.73|2.14|0.74|2.11|0.71|0
1675332000000|2023-02-02 10:00:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1675332300000|2023-02-02 10:05:00|2.13|0.73|2.14|0.74|2.15|0.75|2.13|0.73|0
1675332600000|2023-02-02 10:10:00|2.13|0.73|2.11|0.71|2.15|0.75|2.11|0.71|0
1675332900000|2023-02-02 10:15:00|2.1|0.7|2.13|0.73|2.13|0.73|2.1|0.7|0
1675333200000|2023-02-02 10:20:00|2.12|0.72|2.11|0.71|2.14|0.74|2.1|0.7|0
1675333500000|2023-02-02 10:25:00|2.1|0.7|2.11|0.71|2.11|0.71|2.08|0.68|0
1675333800000|2023-02-02 10:30:00|2.1|0.7|2.09|0.69|2.12|0.72|2.09|0.69|0
1675334100000|2023-02-02 10:35:00|2.1|0.7|2.08|0.68|2.1|0.7|2.08|0.68|0
1675334400000|2023-02-02 10:40:00|2.09|0.69|2.11|0.71|2.11|0.71|2.09|0.69|0
1675334700000|2023-02-02 10:45:00|2.12|0.72|2.08|0.68|2.12|0.72|2.08|0.68|0
1675335000000|2023-02-02 10:50:00|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1675335300000|2023-02-02 10:55:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1675335600000|2023-02-02 11:00:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1675335900000|2023-02-02 11:05:00|2.09|0.69|2.06|0.66|2.09|0.69|2.05|0.65|0
1675336200000|2023-02-02 11:10:00|2.07|0.67|2.11|0.71|2.11|0.71|2.07|0.67|0
1675336500000|2023-02-02 11:15:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1675336800000|2023-02-02 11:20:00|2.13|0.73|2.13|0.73|2.13|0.73|2.11|0.71|0
1675337100000|2023-02-02 11:25:00|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1675337400000|2023-02-02 11:30:00|2.13|0.73|2.13|0.73|2.14|0.74|2.11|0.71|0
1675337700000|2023-02-02 11:35:00|2.14|0.74|2.13|0.73|2.14|0.74|2.12|0.72|0
1675338000000|2023-02-02 11:40:00|2.12|0.72|2.1|0.7|2.14|0.74|2.1|0.7|0
1675338300000|2023-02-02 11:45:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1675338600000|2023-02-02 11:50:00|2.08|0.68|2.06|0.66|2.09|0.69|2.03|0.63|0
1675338900000|2023-02-02 11:55:00|2.05|0.65|2.07|0.67|2.08|0.68|2.05|0.65|0
1675339200000|2023-02-02 12:00:00|2.08|0.68|2.04|0.64|2.08|0.68|2.02|0.62|0
1675339500000|2023-02-02 12:05:00|2.03|0.63|2.07|0.67|2.07|0.67|2.02|0.62|0
1675339800000|2023-02-02 12:10:00|2.06|0.66|2.05|0.65|2.07|0.67|2.02|0.62|0
1675340100000|2023-02-02 12:15:00|2.04|0.64|2.04|0.64|2.05|0.65|2.02|0.62|0
1675340400000|2023-02-02 12:20:00|2.05|0.65|2.05|0.65|2.07|0.67|2.03|0.63|0
1675340700000|2023-02-02 12:25:00|2.04|0.64|2.02|0.62|2.05|0.65|2.02|0.62|0
1675341000000|2023-02-02 12:30:00|2.03|0.63|2.09|0.69|2.09|0.69|2.02|0.62|0
1675341300000|2023-02-02 12:35:00|2.08|0.68|2.06|0.66|2.08|0.68|2.04|0.64|0
1675341600000|2023-02-02 12:40:00|2.05|0.65|2.08|0.68|2.08|0.68|2.03|0.63|0
1675341900000|2023-02-02 12:45:00|2.09|0.69|2.1|0.7|2.1|0.7|2.04|0.64|0
1675342200000|2023-02-02 12:50:00|2.08|0.68|2.12|0.72|2.13|0.73|2.08|0.68|0
1675342500000|2023-02-02 12:55:00|2.11|0.71|2.14|0.74|2.15|0.75|2.11|0.71|0
1675342800000|2023-02-02 13:00:00|2.13|0.73|2.12|0.72|2.13|0.73|2.1|0.7|0
1675343100000|2023-02-02 13:05:00|2.13|0.73|2.12|0.72|2.15|0.75|2.11|0.71|0
1675343400000|2023-02-02 13:10:00|2.13|0.73|2.15|0.75|2.17|0.77|2.1|0.7|0
1675343700000|2023-02-02 13:15:00|2.11|0.71|2.06|0.66|2.16|0.76|2.03|0.63|0
1675344000000|2023-02-02 13:20:00|2.07|0.67|2.08|0.68|2.11|0.71|2.04|0.64|0
1675344300000|2023-02-02 13:25:00|2.07|0.67|2.07|0.67|2.11|0.71|2.07|0.67|0
1675344600000|2023-02-02 13:30:00|2.08|0.68|2.1|0.7|2.14|0.74|2.06|0.66|0
1675344900000|2023-02-02 13:35:00|2.11|0.71|2.09|0.69|2.11|0.71|2.07|0.67|0
1675345200000|2023-02-02 13:40:00|2.1|0.7|2.11|0.71|2.13|0.73|2.08|0.68|0
1675345500000|2023-02-02 13:45:00|2.1|0.7|2.2|0.8|2.2|0.8|2.1|0.7|0
1675345800000|2023-02-02 13:50:00|2.19|0.79|2.22|0.82|2.23|0.83|2.18|0.78|0
1675346100000|2023-02-02 13:55:00|2.23|0.83|2.13|0.73|2.26|0.86|2.1|0.7|0
1675346400000|2023-02-02 14:00:00|2.12|0.72|2.15|0.75|2.15|0.75|2.1|0.7|0
1675346700000|2023-02-02 14:05:00|2.14|0.74|2.15|0.75|2.17|0.77|2.12|0.72|0
1675347000000|2023-02-02 14:10:00|2.14|0.74|2.11|0.71|2.15|0.75|2.08|0.68|0
1675347300000|2023-02-02 14:15:00|2.1|0.7|2.12|0.72|2.13|0.73|2.07|0.67|0
1675347600000|2023-02-02 14:20:00|2.11|0.71|2.13|0.73|2.15|0.75|2.1|0.7|0
1675347900000|2023-02-02 14:25:00|2.14|0.74|2.14|0.74|2.17|0.77|2.12|0.72|0
1675348200000|2023-02-02 14:30:00|2.15|0.75|2.1|0.7|2.17|0.77|2.07|0.67|0
1675348500000|2023-02-02 14:35:00|2.14|0.74|2.07|0.67|2.14|0.74|1.99|0.59|0
1675348800000|2023-02-02 14:40:00|2.06|0.66|2.01|0.61|2.1|0.7|2|0.6|0
1675349100000|2023-02-02 14:45:00|2|0.6|2.1|0.7|2.13|0.73|1.96|0.56|0
1675349400000|2023-02-02 14:50:00|2.08|0.68|2.03|0.63|2.11|0.71|1.98|0.58|0
1675349700000|2023-02-02 14:55:00|2.04|0.64|1.99|0.59|2.04|0.64|1.96|0.56|0
1675350000000|2023-02-02 15:00:00|1.98|0.58|2.07|0.67|2.11|0.71|1.92|0.52|0
1675350300000|2023-02-02 15:05:00|2.05|0.65|1.99|0.59|2.1|0.7|1.98|0.58|0
1675350600000|2023-02-02 15:10:00|2|0.6|2|0.6|2.02|0.62|1.95|0.55|0
1675350900000|2023-02-02 15:15:00|2.02|0.62|2.16|0.76|2.16|0.76|1.99|0.59|0
1675351200000|2023-02-02 15:20:00|2.17|0.77|2.23|0.83|2.26|0.86|2.13|0.73|0
1675351500000|2023-02-02 15:25:00|2.22|0.82|2.26|0.86|2.28|0.88|2.2|0.8|0
1675351800000|2023-02-02 15:30:00|2.28|0.88|2.43|1.03|2.46|1.06|2.27|0.87|0
1675352100000|2023-02-02 15:35:00|2.41|1.01|2.46|1.06|2.48|1.08|2.41|1.01|0
1675352400000|2023-02-02 15:40:00|2.47|1.07|2.48|1.08|2.52|1.12|2.45|1.05|0
1675352700000|2023-02-02 15:45:00|2.47|1.07|2.53|1.13|2.53|1.13|2.47|1.07|0
1675353000000|2023-02-02 15:50:00|2.52|1.12|2.57|1.17|2.61|1.21|2.51|1.11|0
1675353300000|2023-02-02 15:55:00|2.55|1.15|2.54|1.14|2.58|1.18|2.51|1.11|0
1675353600000|2023-02-02 16:00:00|2.53|1.13|2.57|1.17|2.58|1.18|2.48|1.08|0
1675353900000|2023-02-02 16:05:00|2.58|1.18|2.56|1.16|2.59|1.19|2.51|1.11|0
1675354200000|2023-02-02 16:10:00|2.55|1.15|2.51|1.11|2.56|1.16|2.48|1.08|0
1675354500000|2023-02-02 16:15:00|2.52|1.12|2.43|1.03|2.53|1.13|2.43|1.03|0
1675354800000|2023-02-02 16:20:00|2.44|1.04|2.54|1.14|2.56|1.16|2.43|1.03|0
1675355100000|2023-02-02 16:25:00|2.53|1.13|2.51|1.11|2.57|1.17|2.5|1.1|0
1675355400000|2023-02-02 16:30:00|2.5|1.1|2.56|1.16|2.59|1.19|2.49|1.09|0
1675355700000|2023-02-02 16:35:00|2.57|1.17|2.48|1.08|2.57|1.17|2.47|1.07|0
1675356000000|2023-02-02 16:40:00|2.49|1.09|2.45|1.05|2.5|1.1|2.44|1.04|0
1675356300000|2023-02-02 16:45:00|2.46|1.06|2.45|1.05|2.49|1.09|2.43|1.03|0
1675356600000|2023-02-02 16:50:00|2.47|1.07|2.46|1.06|2.47|1.07|2.43|1.03|0
1675356900000|2023-02-02 16:55:00|2.47|1.07|2.4|1|2.48|1.08|2.4|1|0
1675357200000|2023-02-02 17:00:00|2.41|1.01|2.4|1|2.45|1.05|2.39|0.99|0
1675357500000|2023-02-02 17:05:00|2.39|0.99|2.36|0.96|2.43|1.03|2.36|0.96|0
1675357800000|2023-02-02 17:10:00|2.37|0.97|2.48|1.08|2.49|1.09|2.37|0.97|0
1675358100000|2023-02-02 17:15:00|2.49|1.09|2.45|1.05|2.5|1.1|2.45|1.05|0
1675358400000|2023-02-02 17:20:00|2.46|1.06|2.5|1.1|2.5|1.1|2.43|1.03|0
1675358700000|2023-02-02 17:25:00|2.49|1.09|2.49|1.09|2.53|1.13|2.48|1.08|0
1675359000000|2023-02-02 17:30:00|2.5|1.1|2.56|1.16|2.56|1.16|2.48|1.08|0
1675359300000|2023-02-02 17:35:00|2.55|1.15|2.54|1.14|2.57|1.17|2.52|1.12|0
1675359600000|2023-02-02 17:40:00|2.53|1.13|2.49|1.09|2.53|1.13|2.46|1.06|0
1675359900000|2023-02-02 17:45:00|2.48|1.08|2.45|1.05|2.49|1.09|2.44|1.04|0
1675360200000|2023-02-02 17:50:00|2.46|1.06|2.5|1.1|2.51|1.11|2.42|1.02|0
1675360500000|2023-02-02 17:55:00|2.49|1.09|2.63|1.23|2.64|1.24|2.49|1.09|0
1675360800000|2023-02-02 18:00:00|2.64|1.24|2.73|1.33|2.73|1.33|2.63|1.23|0
1675361100000|2023-02-02 18:05:00|2.74|1.34|2.61|1.21|2.74|1.34|2.61|1.21|0
1675361400000|2023-02-02 18:10:00|2.62|1.22|2.62|1.22|2.64|1.24|2.6|1.2|0
1675361700000|2023-02-02 18:15:00|2.63|1.23|2.63|1.23|2.64|1.24|2.59|1.19|0
1675362000000|2023-02-02 18:20:00|2.64|1.24|2.66|1.26|2.66|1.26|2.61|1.21|0
1675362300000|2023-02-02 18:25:00|2.67|1.27|2.63|1.23|2.67|1.27|2.6|1.2|0
1675362600000|2023-02-02 18:30:00|2.64|1.24|2.95|1.55|2.95|1.55|2.63|1.23|0
1675362900000|2023-02-02 18:35:00|2.94|1.54|2.98|1.58|2.98|1.58|2.94|1.54|0
1675363200000|2023-02-02 18:40:00|3|1.6|2.99|1.59|3.05|1.65|2.99|1.59|0
1675363500000|2023-02-02 18:45:00|3|1.6|3.02|1.62|3.04|1.64|2.97|1.57|0
1675363800000|2023-02-02 18:50:00|3.01|1.61|3.11|1.71|3.12|1.72|3.01|1.61|0
1675364100000|2023-02-02 18:55:00|3.12|1.72|3.2|1.8|3.2|1.8|3.11|1.71|0
1675364400000|2023-02-02 19:00:00|3.21|1.81|3.1|1.7|3.25|1.85|3.1|1.7|0
1675364700000|2023-02-02 19:05:00|3.09|1.69|3.03|1.63|3.12|1.72|3.03|1.63|0
1675365000000|2023-02-02 19:10:00|3.02|1.62|2.84|1.44|3.04|1.64|2.83|1.43|0
1675365300000|2023-02-02 19:15:00|2.83|1.43|3.13|1.73|3.16|1.76|2.78|1.38|0
1675365600000|2023-02-02 19:20:00|3.14|1.74|3|1.6|3.14|1.74|3|1.6|0
1675365900000|2023-02-02 19:25:00|2.99|1.59|3.02|1.62|3.07|1.67|2.99|1.59|0
1675366200000|2023-02-02 19:30:00|3.01|1.61|2.87|1.47|3.04|1.64|2.84|1.44|0
1675366500000|2023-02-02 19:35:00|2.86|1.46|2.86|1.46|2.95|1.55|2.78|1.38|0
1675366800000|2023-02-02 19:40:00|2.87|1.47|2.85|1.45|2.88|1.48|2.78|1.38|0
1675367100000|2023-02-02 19:45:00|2.86|1.46|3.02|1.62|3.02|1.62|2.74|1.34|0
1675367400000|2023-02-02 19:50:00|3.03|1.63|2.99|1.59|3.09|1.69|2.94|1.54|0
1675367700000|2023-02-02 19:55:00|2.97|1.57|2.84|1.44|2.97|1.57|2.83|1.43|0
1675368000000|2023-02-02 20:00:00|2.85|1.45|2.81|1.41|2.9|1.5|2.75|1.35|0
1675368300000|2023-02-02 20:05:00|2.84|1.44|2.85|1.45|3.01|1.61|2.78|1.38|0
1675368600000|2023-02-02 20:10:00|2.87|1.47|3.01|1.61|3.01|1.61|2.85|1.45|0
1675368900000|2023-02-02 20:15:00|3.02|1.62|3.04|1.64|3.06|1.66|2.91|1.51|0
1675369200000|2023-02-02 20:20:00|3.03|1.63|2.97|1.57|3.03|1.63|2.88|1.48|0
1675369500000|2023-02-02 20:25:00|2.96|1.56|2.98|1.58|3.03|1.63|2.88|1.48|0
1675369800000|2023-02-02 20:30:00|2.99|1.59|2.97|1.57|3.07|1.67|2.93|1.53|0
1675370100000|2023-02-02 20:35:00|2.98|1.58|2.89|1.49|3.01|1.61|2.88|1.48|0
1675370400000|2023-02-02 20:40:00|2.9|1.5|2.84|1.44|2.92|1.52|2.77|1.37|0
1675370700000|2023-02-02 20:45:00|2.83|1.43|2.86|1.46|2.92|1.52|2.79|1.39|0
1675371000000|2023-02-02 20:50:00|2.9|1.5|3.02|1.62|3.04|1.64|2.9|1.5|0
1675371300000|2023-02-02 20:55:00|3.03|1.63|3.12|1.72|3.15|1.75|2.97|1.57|0
1675371600000|2023-02-02 21:00:00|3.13|1.73|3.06|1.66|3.36|1.96|3.02|1.62|0
1675371900000|2023-02-02 21:05:00|3.09|1.69|2.62|1.22|3.09|1.69|2.6|1.2|0
1675372200000|2023-02-02 21:10:00|2.63|1.23|2.52|1.12|2.65|1.25|2.5|1.1|0
1675372500000|2023-02-02 21:15:00|2.74|0.94|2.74|0.94|2.8|1|2.73|0.93|0
1675372800000|2023-02-02 21:20:00|2.73|0.93|2.81|1.01|2.82|1.02|2.67|0.87|0
1675373100000|2023-02-02 21:25:00|2.82|1.02|2.84|1.04|2.85|1.05|2.81|1.01|0
1675373400000|2023-02-02 21:30:00|2.7|0.9|2.59|0.79|2.74|0.94|2.51|0.71|0
1675373700000|2023-02-02 21:35:00|2.6|0.8|2.62|0.82|2.75|0.95|2.6|0.8|0
1675374000000|2023-02-02 21:40:00|2.61|0.81|2.62|0.82|2.68|0.88|2.6|0.8|0
1675374300000|2023-02-02 21:45:00|2.63|0.83|2.91|1.11|2.91|1.11|2.63|0.83|0
1675374600000|2023-02-02 21:50:00|2.92|1.12|2.9|1.1|2.93|1.13|2.88|1.08|0
1675374900000|2023-02-02 21:55:00|2.91|1.11|2.87|1.07|2.91|1.11|2.84|1.04|0
1675375200000|2023-02-02 22:00:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1675375500000|2023-02-02 22:05:00|2.87|1.07|2.86|1.06|2.87|1.07|2.84|1.04|0
1675375800000|2023-02-02 22:10:00|2.85|1.05|2.88|1.08|2.88|1.08|2.85|1.05|0
1675376100000|2023-02-02 22:15:00|2.89|1.09|2.87|1.07|2.89|1.09|2.86|1.06|0
1675376400000|2023-02-02 22:20:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1675376700000|2023-02-02 22:25:00|2.87|1.07|2.88|1.08|2.9|1.1|2.86|1.06|0
1675377000000|2023-02-02 22:30:00|2.89|1.09|2.94|1.14|2.94|1.14|2.88|1.08|0
1675377300000|2023-02-02 22:35:00|2.95|1.15|3.07|1.27|3.07|1.27|2.94|1.14|0
1675377600000|2023-02-02 22:40:00|3.08|1.28|3.03|1.23|3.11|1.31|3.02|1.22|0
1675377900000|2023-02-02 22:45:00|3.02|1.22|3.11|1.31|3.11|1.31|3.02|1.22|0
1675378200000|2023-02-02 22:50:00|3.12|1.32|3.06|1.26|3.12|1.32|3.06|1.26|0
1675378500000|2023-02-02 22:55:00|3.07|1.27|3.07|1.27|3.09|1.29|3.06|1.26|0
1675378800000|2023-02-02 23:00:00|3.04|1.24|3.01|1.21|3.04|1.24|2.97|1.17|0
1675379100000|2023-02-02 23:05:00|3.02|1.22|2.94|1.14|3.03|1.23|2.93|1.13|0
1675379400000|2023-02-02 23:10:00|2.95|1.15|2.91|1.11|2.95|1.15|2.91|1.11|0
1675379700000|2023-02-02 23:15:00|2.9|1.1|2.9|1.1|2.91|1.11|2.89|1.09|0
1675380000000|2023-02-02 23:20:00|2.89|1.09|2.88|1.08|2.9|1.1|2.87|1.07|0
1675380300000|2023-02-02 23:25:00|2.89|1.09|2.88|1.08|2.9|1.1|2.88|1.08|0
1675380600000|2023-02-02 23:30:00|2.89|1.09|2.94|1.14|2.94|1.14|2.89|1.09|0
1675380900000|2023-02-02 23:35:00|2.93|1.13|2.9|1.1|2.95|1.15|2.9|1.1|0
1675381200000|2023-02-02 23:40:00|2.89|1.09|2.88|1.08|2.89|1.09|2.87|1.07|0
1675381500000|2023-02-02 23:45:00|2.89|1.09|2.85|1.05|2.89|1.09|2.84|1.04|0
1675381800000|2023-02-02 23:50:00|2.84|1.04|2.87|1.07|2.88|1.08|2.84|1.04|0
1675382100000|2023-02-02 23:55:00|2.86|1.06|2.87|1.07|2.87|1.07|2.86|1.06|0
1675382400000|2023-02-03 00:00:00|2.86|1.06|2.91|1.11|2.91|1.11|2.86|1.06|0
1675382700000|2023-02-03 00:05:00|2.9|1.1|2.91|1.11|2.91|1.11|2.89|1.09|0
1675383000000|2023-02-03 00:10:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1675383300000|2023-02-03 00:15:00|2.93|1.13|2.94|1.14|2.95|1.15|2.92|1.12|0
1675383600000|2023-02-03 00:20:00|2.93|1.13|2.94|1.14|2.96|1.16|2.93|1.13|0
1675383900000|2023-02-03 00:25:00|2.93|1.13|2.95|1.15|2.95|1.15|2.93|1.13|0
1675384200000|2023-02-03 00:30:00|2.94|1.14|2.93|1.13|2.94|1.14|2.92|1.12|0
1675384500000|2023-02-03 00:35:00|2.94|1.14|2.96|1.16|2.96|1.16|2.93|1.13|0
1675384800000|2023-02-03 00:40:00|2.95|1.15|2.93|1.13|2.96|1.16|2.93|1.13|0
1675385100000|2023-02-03 00:45:00|2.94|1.14|2.94|1.14|2.95|1.15|2.93|1.13|0
1675385400000|2023-02-03 00:50:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1675385700000|2023-02-03 00:55:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1675386000000|2023-02-03 01:00:00|2.95|1.15|2.96|1.16|2.97|1.17|2.94|1.14|0
1675386300000|2023-02-03 01:05:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1675386600000|2023-02-03 01:10:00|2.94|1.14|2.9|1.1|2.95|1.15|2.89|1.09|0
1675386900000|2023-02-03 01:15:00|2.91|1.11|2.93|1.13|2.93|1.13|2.9|1.1|0
1675387200000|2023-02-03 01:20:00|2.94|1.14|2.97|1.17|2.99|1.19|2.93|1.13|0
1675387500000|2023-02-03 01:25:00|2.98|1.18|2.96|1.16|2.98|1.18|2.95|1.15|0
1675387800000|2023-02-03 01:30:00|2.97|1.17|2.98|1.18|3|1.2|2.96|1.16|0
1675388100000|2023-02-03 01:35:00|2.99|1.19|2.99|1.19|3|1.2|2.98|1.18|0
1675388400000|2023-02-03 01:40:00|2.98|1.18|2.97|1.17|2.99|1.19|2.97|1.17|0
1675388700000|2023-02-03 01:45:00|2.98|1.18|2.96|1.16|2.99|1.19|2.96|1.16|0
1675389000000|2023-02-03 01:50:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1675389300000|2023-02-03 01:55:00|2.95|1.15|2.95|1.15|2.96|1.16|2.94|1.14|0
1675389600000|2023-02-03 02:00:00|2.96|1.16|2.95|1.15|2.97|1.17|2.95|1.15|0
1675389900000|2023-02-03 02:05:00|2.96|1.16|2.94|1.14|2.96|1.16|2.94|1.14|0
1675390200000|2023-02-03 02:10:00|2.95|1.15|2.89|1.09|2.95|1.15|2.89|1.09|0
1675390500000|2023-02-03 02:15:00|2.9|1.1|2.91|1.11|2.92|1.12|2.89|1.09|0
1675390800000|2023-02-03 02:20:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1675391100000|2023-02-03 02:25:00|2.91|1.11|2.89|1.09|2.92|1.12|2.89|1.09|0
1675391400000|2023-02-03 02:30:00|2.9|1.1|2.91|1.11|2.91|1.11|2.89|1.09|0
1675391700000|2023-02-03 02:35:00|2.9|1.1|2.86|1.06|2.91|1.11|2.86|1.06|0
1675392000000|2023-02-03 02:40:00|2.85|1.05|2.86|1.06|2.88|1.08|2.85|1.05|0
1675392300000|2023-02-03 02:45:00|2.87|1.07|2.86|1.06|2.88|1.08|2.84|1.04|0
1675392600000|2023-02-03 02:50:00|2.85|1.05|2.85|1.05|2.87|1.07|2.84|1.04|0
1675392900000|2023-02-03 02:55:00|2.86|1.06|2.88|1.08|2.88|1.08|2.85|1.05|0
1675393200000|2023-02-03 03:00:00|2.87|1.07|2.9|1.1|2.9|1.1|2.87|1.07|0
1675393500000|2023-02-03 03:05:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1675393800000|2023-02-03 03:10:00|2.88|1.08|2.89|1.09|2.9|1.1|2.88|1.08|0
1675394100000|2023-02-03 03:15:00|2.9|1.1|2.91|1.11|2.91|1.11|2.89|1.09|0
1675394400000|2023-02-03 03:20:00|2.92|1.12|2.9|1.1|2.93|1.13|2.9|1.1|0
1675394700000|2023-02-03 03:25:00|2.89|1.09|2.9|1.1|2.9|1.1|2.88|1.08|0
1675395000000|2023-02-03 03:30:00|2.89|1.09|2.91|1.11|2.91|1.11|2.89|1.09|0
1675395300000|2023-02-03 03:35:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1675395600000|2023-02-03 03:40:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1675395900000|2023-02-03 03:45:00|2.9|1.1|2.92|1.12|2.92|1.12|2.9|1.1|0
1675396200000|2023-02-03 03:50:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1675396500000|2023-02-03 03:55:00|2.91|1.11|2.92|1.12|2.93|1.13|2.91|1.11|0
1675396800000|2023-02-03 04:00:00|2.93|1.13|2.92|1.12|2.94|1.14|2.91|1.11|0
1675397100000|2023-02-03 04:05:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1675397400000|2023-02-03 04:10:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1675397700000|2023-02-03 04:15:00|2.94|1.14|2.93|1.13|2.94|1.14|2.92|1.12|0
1675398000000|2023-02-03 04:20:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1675398300000|2023-02-03 04:25:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1675398600000|2023-02-03 04:30:00|2.93|1.13|2.93|1.13|2.94|1.14|2.92|1.12|0
1675398900000|2023-02-03 04:35:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1675399200000|2023-02-03 04:40:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1675399500000|2023-02-03 04:45:00|2.95|1.15|2.95|1.15|2.96|1.16|2.94|1.14|0
1675399800000|2023-02-03 04:50:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1675400100000|2023-02-03 04:55:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1675400400000|2023-02-03 05:00:00|2.93|1.13|2.9|1.1|2.93|1.13|2.9|1.1|0
1675400700000|2023-02-03 05:05:00|2.89|1.09|2.93|1.13|2.93|1.13|2.89|1.09|0
1675401000000|2023-02-03 05:10:00|2.94|1.14|2.96|1.16|2.96|1.16|2.94|1.14|0
1675401300000|2023-02-03 05:15:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1675401600000|2023-02-03 05:20:00|2.97|1.17|2.96|1.16|2.97|1.17|2.95|1.15|0
1675401900000|2023-02-03 05:25:00|2.95|1.15|2.95|1.15|2.97|1.17|2.94|1.14|0
1675402200000|2023-02-03 05:30:00|2.96|1.16|2.97|1.17|2.97|1.17|2.95|1.15|0
1675402500000|2023-02-03 05:35:00|2.96|1.16|2.97|1.17|2.99|1.19|2.96|1.16|0
1675402800000|2023-02-03 05:40:00|2.98|1.18|2.95|1.15|2.98|1.18|2.95|1.15|0
1675403100000|2023-02-03 05:45:00|2.94|1.14|2.93|1.13|2.95|1.15|2.93|1.13|0
1675403400000|2023-02-03 05:50:00|2.94|1.14|2.92|1.12|2.95|1.15|2.92|1.12|0
1675403700000|2023-02-03 05:55:00|2.91|1.11|2.92|1.12|2.92|1.12|2.89|1.09|0
1675404000000|2023-02-03 06:00:00|2.93|1.13|2.95|1.15|2.95|1.15|2.93|1.13|0
1675404300000|2023-02-03 06:05:00|2.96|1.16|2.94|1.14|2.96|1.16|2.94|1.14|0
1675404600000|2023-02-03 06:10:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1675404900000|2023-02-03 06:15:00|2.94|1.14|2.93|1.13|2.94|1.14|2.92|1.12|0
1675405200000|2023-02-03 06:20:00|2.92|1.12|2.93|1.13|2.94|1.14|2.92|1.12|0
1675405500000|2023-02-03 06:25:00|2.92|1.12|2.92|1.12|2.93|1.13|2.92|1.12|0
1675405800000|2023-02-03 06:30:00|2.91|1.11|2.89|1.09|2.91|1.11|2.89|1.09|0
1675406100000|2023-02-03 06:35:00|2.88|1.08|2.88|1.08|2.88|1.08|2.86|1.06|0
1675406400000|2023-02-03 06:40:00|2.87|1.07|2.9|1.1|2.9|1.1|2.86|1.06|0
1675406700000|2023-02-03 06:45:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1675407000000|2023-02-03 06:50:00|2.89|1.09|2.91|1.11|2.91|1.11|2.89|1.09|0
1675407300000|2023-02-03 06:55:00|2.92|1.12|2.9|1.1|2.92|1.12|2.9|1.1|0
1675407600000|2023-02-03 07:00:00|2.89|1.09|2.87|1.07|2.9|1.1|2.86|1.06|0
1675407900000|2023-02-03 07:05:00|2.67|1.27|2.64|1.24|2.68|1.28|2.64|1.24|0
1675408200000|2023-02-03 07:10:00|2.65|1.25|2.65|1.25|2.67|1.27|2.64|1.24|0
1675408500000|2023-02-03 07:15:00|2.66|1.26|2.57|1.17|2.7|1.3|2.57|1.17|0
1675408800000|2023-02-03 07:20:00|2.56|1.16|2.55|1.15|2.57|1.17|2.54|1.14|0
1675409100000|2023-02-03 07:25:00|2.54|1.14|2.5|1.1|2.55|1.15|2.5|1.1|0
1675409400000|2023-02-03 07:30:00|2.49|1.09|2.48|1.08|2.51|1.11|2.48|1.08|0
1675409700000|2023-02-03 07:35:00|2.47|1.07|2.43|1.03|2.48|1.08|2.43|1.03|0
1675410000000|2023-02-03 07:40:00|2.44|1.04|2.47|1.07|2.47|1.07|2.43|1.03|0
1675410300000|2023-02-03 07:45:00|2.46|1.06|2.48|1.08|2.48|1.08|2.44|1.04|0
1675410600000|2023-02-03 07:50:00|2.49|1.09|2.46|1.06|2.49|1.09|2.45|1.05|0
1675410900000|2023-02-03 07:55:00|2.45|1.05|2.47|1.07|2.48|1.08|2.42|1.02|0
1675411200000|2023-02-03 08:00:00|2.48|1.08|2.42|1.02|2.48|1.08|2.39|0.99|0
1675411500000|2023-02-03 08:05:00|2.43|1.03|2.4|1|2.44|1.04|2.4|1|0
1675411800000|2023-02-03 08:10:00|2.39|0.99|2.39|0.99|2.41|1.01|2.37|0.97|0
1675412100000|2023-02-03 08:15:00|2.38|0.98|2.38|0.98|2.39|0.99|2.36|0.96|0
1675412400000|2023-02-03 08:20:00|2.39|0.99|2.35|0.95|2.39|0.99|2.35|0.95|0
1675412700000|2023-02-03 08:25:00|2.36|0.96|2.37|0.97|2.4|1|2.36|0.96|0
1675413000000|2023-02-03 08:30:00|2.36|0.96|2.36|0.96|2.38|0.98|2.35|0.95|0
1675413300000|2023-02-03 08:35:00|2.37|0.97|2.38|0.98|2.38|0.98|2.35|0.95|0
1675413600000|2023-02-03 08:40:00|2.37|0.97|2.36|0.96|2.41|1.01|2.35|0.95|0
1675413900000|2023-02-03 08:45:00|2.35|0.95|2.37|0.97|2.37|0.97|2.34|0.94|0
1675414200000|2023-02-03 08:50:00|2.36|0.96|2.38|0.98|2.38|0.98|2.35|0.95|0
1675414500000|2023-02-03 08:55:00|2.37|0.97|2.39|0.99|2.41|1.01|2.37|0.97|0
1675414800000|2023-02-03 09:00:00|2.4|1|2.36|0.96|2.41|1.01|2.35|0.95|0
1675415100000|2023-02-03 09:05:00|2.37|0.97|2.39|0.99|2.4|1|2.37|0.97|0
1675415400000|2023-02-03 09:10:00|2.4|1|2.43|1.03|2.45|1.05|2.39|0.99|0
1675415700000|2023-02-03 09:15:00|2.44|1.04|2.44|1.04|2.45|1.05|2.43|1.03|0
1675416000000|2023-02-03 09:20:00|2.45|1.05|2.44|1.04|2.46|1.06|2.43|1.03|0
1675416300000|2023-02-03 09:25:00|2.43|1.03|2.43|1.03|2.43|1.03|2.4|1|0
1675416600000|2023-02-03 09:30:00|2.44|1.04|2.46|1.06|2.46|1.06|2.43|1.03|0
1675416900000|2023-02-03 09:35:00|2.45|1.05|2.48|1.08|2.48|1.08|2.45|1.05|0
1675417200000|2023-02-03 09:40:00|2.49|1.09|2.48|1.08|2.49|1.09|2.47|1.07|0
1675417500000|2023-02-03 09:45:00|2.47|1.07|2.45|1.05|2.48|1.08|2.45|1.05|0
1675417800000|2023-02-03 09:50:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1675418100000|2023-02-03 09:55:00|2.44|1.04|2.42|1.02|2.47|1.07|2.42|1.02|0
1675418400000|2023-02-03 10:00:00|2.41|1.01|2.43|1.03|2.43|1.03|2.4|1|0
1675418700000|2023-02-03 10:05:00|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1675419000000|2023-02-03 10:10:00|2.43|1.03|2.4|1|2.43|1.03|2.4|1|0
1675419300000|2023-02-03 10:15:00|2.39|0.99|2.4|1|2.42|1.02|2.38|0.98|0
1675419600000|2023-02-03 10:20:00|2.39|0.99|2.38|0.98|2.4|1|2.38|0.98|0
1675419900000|2023-02-03 10:25:00|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1675420200000|2023-02-03 10:30:00|2.36|0.96|2.38|0.98|2.39|0.99|2.35|0.95|0
1675420500000|2023-02-03 10:35:00|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1675420800000|2023-02-03 10:40:00|2.38|0.98|2.39|0.99|2.41|1.01|2.38|0.98|0
1675421100000|2023-02-03 10:45:00|2.4|1|2.41|1.01|2.42|1.02|2.39|0.99|0
1675421400000|2023-02-03 10:50:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1675421700000|2023-02-03 10:55:00|2.41|1.01|2.42|1.02|2.43|1.03|2.41|1.01|0
1675422000000|2023-02-03 11:00:00|2.41|1.01|2.4|1|2.42|1.02|2.4|1|0
1675422300000|2023-02-03 11:05:00|2.39|0.99|2.36|0.96|2.39|0.99|2.36|0.96|0
1675422600000|2023-02-03 11:10:00|2.35|0.95|2.38|0.98|2.38|0.98|2.34|0.94|0
1675422900000|2023-02-03 11:15:00|2.37|0.97|2.37|0.97|2.39|0.99|2.35|0.95|0
1675423200000|2023-02-03 11:20:00|2.36|0.96|2.4|1|2.41|1.01|2.36|0.96|0
1675423500000|2023-02-03 11:25:00|2.41|1.01|2.42|1.02|2.43|1.03|2.41|1.01|0
1675423800000|2023-02-03 11:30:00|2.43|1.03|2.48|1.08|2.48|1.08|2.43|1.03|0
1675424100000|2023-02-03 11:35:00|2.47|1.07|2.46|1.06|2.48|1.08|2.45|1.05|0
1675424400000|2023-02-03 11:40:00|2.47|1.07|2.48|1.08|2.49|1.09|2.47|1.07|0
1675424700000|2023-02-03 11:45:00|2.47|1.07|2.42|1.02|2.49|1.09|2.42|1.02|0
1675425000000|2023-02-03 11:50:00|2.43|1.03|2.46|1.06|2.47|1.07|2.42|1.02|0
1675425300000|2023-02-03 11:55:00|2.45|1.05|2.44|1.04|2.46|1.06|2.43|1.03|0
1675425600000|2023-02-03 12:00:00|2.45|1.05|2.49|1.09|2.5|1.1|2.45|1.05|0
1675425900000|2023-02-03 12:05:00|2.48|1.08|2.52|1.12|2.52|1.12|2.47|1.07|0
1675426200000|2023-02-03 12:10:00|2.53|1.13|2.54|1.14|2.55|1.15|2.53|1.13|0
1675426500000|2023-02-03 12:15:00|2.55|1.15|2.52|1.12|2.56|1.16|2.5|1.1|0
1675426800000|2023-02-03 12:20:00|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1675427100000|2023-02-03 12:25:00|2.5|1.1|2.5|1.1|2.5|1.1|2.46|1.06|0
1675427400000|2023-02-03 12:30:00|2.49|1.09|2.49|1.09|2.5|1.1|2.47|1.07|0
1675427700000|2023-02-03 12:35:00|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1675428000000|2023-02-03 12:40:00|2.51|1.11|2.54|1.14|2.54|1.14|2.5|1.1|0
1675428300000|2023-02-03 12:45:00|2.55|1.15|2.58|1.18|2.58|1.18|2.54|1.14|0
1675428600000|2023-02-03 12:50:00|2.57|1.17|2.57|1.17|2.59|1.19|2.54|1.14|0
1675428900000|2023-02-03 12:55:00|2.58|1.18|2.59|1.19|2.6|1.2|2.56|1.16|0
1675429200000|2023-02-03 13:00:00|2.6|1.2|2.61|1.21|2.61|1.21|2.57|1.17|0
1675429500000|2023-02-03 13:05:00|2.62|1.22|2.63|1.23|2.64|1.24|2.6|1.2|0
1675429800000|2023-02-03 13:10:00|2.62|1.22|2.65|1.25|2.66|1.26|2.62|1.22|0
1675430100000|2023-02-03 13:15:00|2.64|1.24|2.63|1.23|2.66|1.26|2.61|1.21|0
1675430400000|2023-02-03 13:20:00|2.62|1.22|2.57|1.17|2.63|1.23|2.57|1.17|0
1675430700000|2023-02-03 13:25:00|2.56|1.16|2.62|1.22|2.62|1.22|2.56|1.16|0
1675431000000|2023-02-03 13:30:00|2.6|1.2|2.34|0.94|2.6|1.2|2.16|0.76|0
1675431300000|2023-02-03 13:35:00|2.36|0.96|2.4|1|2.45|1.05|2.22|0.82|0
1675431600000|2023-02-03 13:40:00|2.39|0.99|2.27|0.87|2.41|1.01|2.22|0.82|0
1675431900000|2023-02-03 13:45:00|2.26|0.86|2.15|0.75|2.28|0.88|2.12|0.72|0
1675432200000|2023-02-03 13:50:00|2.16|0.76|2.31|0.91|2.33|0.93|2.13|0.73|0
1675432500000|2023-02-03 13:55:00|2.3|0.9|2.31|0.91|2.34|0.94|2.25|0.85|0
1675432800000|2023-02-03 14:00:00|2.3|0.9|2.3|0.9|2.34|0.94|2.24|0.84|0
1675433100000|2023-02-03 14:05:00|2.28|0.88|2.21|0.81|2.3|0.9|2.21|0.81|0
1675433400000|2023-02-03 14:10:00|2.22|0.82|2.34|0.94|2.38|0.98|2.2|0.8|0
1675433700000|2023-02-03 14:15:00|2.33|0.93|2.35|0.95|2.4|1|2.33|0.93|0
1675434000000|2023-02-03 14:20:00|2.36|0.96|2.34|0.94|2.37|0.97|2.33|0.93|0
1675434300000|2023-02-03 14:25:00|2.33|0.93|2.39|0.99|2.41|1.01|2.28|0.88|0
1675434600000|2023-02-03 14:30:00|2.37|0.97|2.52|1.12|2.55|1.15|2.37|0.97|0
1675434900000|2023-02-03 14:35:00|2.49|1.09|2.67|1.27|2.67|1.27|2.47|1.07|0
1675435200000|2023-02-03 14:40:00|2.66|1.26|2.68|1.28|2.74|1.34|2.63|1.23|0
1675435500000|2023-02-03 14:45:00|2.67|1.27|2.77|1.37|2.84|1.44|2.62|1.22|0
1675435800000|2023-02-03 14:50:00|2.74|1.34|2.52|1.12|2.82|1.42|2.39|0.99|0
1675436100000|2023-02-03 14:55:00|2.5|1.1|2.47|1.07|2.56|1.16|2.44|1.04|0
1675436400000|2023-02-03 15:00:00|2.35|0.95|2.39|0.99|2.51|1.11|2.29|0.89|0
1675436700000|2023-02-03 15:05:00|2.38|0.98|2.41|1.01|2.41|1.01|2.29|0.89|0
1675437000000|2023-02-03 15:10:00|2.4|1|2.61|1.21|2.61|1.21|2.35|0.95|0
1675437300000|2023-02-03 15:15:00|2.6|1.2|2.65|1.25|2.76|1.36|2.57|1.17|0
1675437600000|2023-02-03 15:20:00|2.63|1.23|2.66|1.26|2.68|1.28|2.55|1.15|0
1675437900000|2023-02-03 15:25:00|2.67|1.27|2.55|1.15|2.7|1.3|2.55|1.15|0
1675438200000|2023-02-03 15:30:00|2.54|1.14|2.68|1.28|2.68|1.28|2.52|1.12|0
1675438500000|2023-02-03 15:35:00|2.69|1.29|2.76|1.36|2.78|1.38|2.65|1.25|0
1675438800000|2023-02-03 15:40:00|2.75|1.35|2.75|1.35|2.8|1.4|2.67|1.27|0
1675439100000|2023-02-03 15:45:00|2.76|1.36|2.71|1.31|2.77|1.37|2.71|1.31|0
1675439400000|2023-02-03 15:50:00|2.7|1.3|2.63|1.23|2.7|1.3|2.6|1.2|0
1675439700000|2023-02-03 15:55:00|2.62|1.22|2.62|1.22|2.64|1.24|2.54|1.14|0
1675440000000|2023-02-03 16:00:00|2.63|1.23|2.65|1.25|2.73|1.33|2.63|1.23|0
1675440300000|2023-02-03 16:05:00|2.66|1.26|2.64|1.24|2.7|1.3|2.62|1.22|0
1675440600000|2023-02-03 16:10:00|2.65|1.25|2.74|1.34|2.74|1.34|2.64|1.24|0
1675440900000|2023-02-03 16:15:00|2.73|1.33|2.66|1.26|2.78|1.38|2.66|1.26|0
1675441200000|2023-02-03 16:20:00|2.67|1.27|2.72|1.32|2.74|1.34|2.62|1.22|0
1675441500000|2023-02-03 16:25:00|2.71|1.31|2.86|1.46|2.87|1.47|2.68|1.28|0
1675441800000|2023-02-03 16:30:00|2.88|1.48|2.96|1.56|2.96|1.56|2.84|1.44|0
1675442100000|2023-02-03 16:35:00|2.95|1.55|2.78|1.38|2.97|1.57|2.75|1.35|0
1675442400000|2023-02-03 16:40:00|2.77|1.37|2.81|1.41|2.89|1.49|2.73|1.33|0
1675442700000|2023-02-03 16:45:00|2.82|1.42|2.64|1.24|2.84|1.44|2.64|1.24|0
1675443000000|2023-02-03 16:50:00|2.65|1.25|2.69|1.29|2.75|1.35|2.65|1.25|0
1675443300000|2023-02-03 16:55:00|2.7|1.3|2.59|1.19|2.73|1.33|2.56|1.16|0
1675443600000|2023-02-03 17:00:00|2.57|1.17|2.66|1.26|2.67|1.27|2.56|1.16|0
1675443900000|2023-02-03 17:05:00|2.65|1.25|2.67|1.27|2.71|1.31|2.64|1.24|0
1675444200000|2023-02-03 17:10:00|2.68|1.28|2.77|1.37|2.78|1.38|2.68|1.28|0
1675444500000|2023-02-03 17:15:00|2.76|1.36|2.8|1.4|2.82|1.42|2.75|1.35|0
1675444800000|2023-02-03 17:20:00|2.79|1.39|2.85|1.45|2.87|1.47|2.76|1.36|0
1675445100000|2023-02-03 17:25:00|2.84|1.44|2.82|1.42|2.87|1.47|2.81|1.41|0
1675445400000|2023-02-03 17:30:00|2.83|1.43|2.83|1.43|2.85|1.45|2.81|1.41|0
1675445700000|2023-02-03 17:35:00|2.84|1.44|2.83|1.43|2.88|1.48|2.82|1.42|0
1675446000000|2023-02-03 17:40:00|2.82|1.42|2.82|1.42|2.89|1.49|2.81|1.41|0
1675446300000|2023-02-03 17:45:00|2.83|1.43|2.76|1.36|2.86|1.46|2.75|1.35|0
1675446600000|2023-02-03 17:50:00|2.75|1.35|2.71|1.31|2.79|1.39|2.68|1.28|0
1675446900000|2023-02-03 17:55:00|2.7|1.3|2.51|1.11|2.73|1.33|2.47|1.07|0
1675447200000|2023-02-03 18:00:00|2.5|1.1|2.64|1.24|2.74|1.34|2.5|1.1|0
1675447500000|2023-02-03 18:05:00|2.66|1.26|2.53|1.13|2.71|1.31|2.52|1.12|0
1675447800000|2023-02-03 18:10:00|2.52|1.12|2.6|1.2|2.6|1.2|2.48|1.08|0
1675448100000|2023-02-03 18:15:00|2.59|1.19|2.59|1.19|2.63|1.23|2.55|1.15|0
1675448400000|2023-02-03 18:20:00|2.58|1.18|2.57|1.17|2.66|1.26|2.55|1.15|0
1675448700000|2023-02-03 18:25:00|2.59|1.19|2.53|1.13|2.61|1.21|2.52|1.12|0
1675449000000|2023-02-03 18:30:00|2.52|1.12|2.47|1.07|2.53|1.13|2.44|1.04|0
1675449300000|2023-02-03 18:35:00|2.46|1.06|2.53|1.13|2.56|1.16|2.45|1.05|0
1675449600000|2023-02-03 18:40:00|2.52|1.12|2.41|1.01|2.54|1.14|2.41|1.01|0
1675449900000|2023-02-03 18:45:00|2.42|1.02|2.46|1.06|2.49|1.09|2.34|0.94|0
1675450200000|2023-02-03 18:50:00|2.47|1.07|2.58|1.18|2.59|1.19|2.47|1.07|0
1675450500000|2023-02-03 18:55:00|2.57|1.17|2.53|1.13|2.6|1.2|2.52|1.12|0
1675450800000|2023-02-03 19:00:00|2.52|1.12|2.49|1.09|2.54|1.14|2.47|1.07|0
1675451100000|2023-02-03 19:05:00|2.48|1.08|2.5|1.1|2.57|1.17|2.46|1.06|0
1675451400000|2023-02-03 19:10:00|2.51|1.11|2.55|1.15|2.55|1.15|2.42|1.02|0
1675451700000|2023-02-03 19:15:00|2.54|1.14|2.45|1.05|2.54|1.14|2.42|1.02|0
1675452000000|2023-02-03 19:20:00|2.46|1.06|2.41|1.01|2.5|1.1|2.4|1|0
1675452300000|2023-02-03 19:25:00|2.4|1|2.49|1.09|2.49|1.09|2.39|0.99|0
1675452600000|2023-02-03 19:30:00|2.48|1.08|2.45|1.05|2.48|1.08|2.38|0.98|0
1675452900000|2023-02-03 19:35:00|2.44|1.04|2.57|1.17|2.58|1.18|2.44|1.04|0
1675453200000|2023-02-03 19:40:00|2.58|1.18|2.49|1.09|2.59|1.19|2.48|1.08|0
1675453500000|2023-02-03 19:45:00|2.48|1.08|2.49|1.09|2.49|1.09|2.44|1.04|0
1675453800000|2023-02-03 19:50:00|2.48|1.08|2.48|1.08|2.49|1.09|2.42|1.02|0
1675454100000|2023-02-03 19:55:00|2.47|1.07|2.38|0.98|2.5|1.1|2.35|0.95|0
1675454400000|2023-02-03 20:00:00|2.37|0.97|2.32|0.92|2.37|0.97|2.28|0.88|0
1675454700000|2023-02-03 20:05:00|2.31|0.91|2.42|1.02|2.44|1.04|2.28|0.88|0
1675455000000|2023-02-03 20:10:00|2.41|1.01|2.49|1.09|2.49|1.09|2.38|0.98|0
1675455300000|2023-02-03 20:15:00|2.47|1.07|2.55|1.15|2.59|1.19|2.44|1.04|0
1675455600000|2023-02-03 20:20:00|2.57|1.17|2.5|1.1|2.57|1.17|2.45|1.05|0
1675455900000|2023-02-03 20:25:00|2.51|1.11|2.47|1.07|2.56|1.16|2.47|1.07|0
1675456200000|2023-02-03 20:30:00|2.46|1.06|2.43|1.03|2.54|1.14|2.42|1.02|0
1675456500000|2023-02-03 20:35:00|2.42|1.02|2.4|1|2.46|1.06|2.38|0.98|0
1675456800000|2023-02-03 20:40:00|2.39|0.99|2.41|1.01|2.48|1.08|2.39|0.99|0
1675457100000|2023-02-03 20:45:00|2.4|1|2.36|0.96|2.44|1.04|2.35|0.95|0
1675457400000|2023-02-03 20:50:00|2.37|0.97|2.49|1.09|2.49|1.09|2.35|0.95|0
1675457700000|2023-02-03 20:55:00|2.5|1.1|2.46|1.06|2.51|1.11|2.45|1.05|0
1675458000000|2023-02-03 21:00:00|2.45|1.05|2.44|1.04|2.46|1.06|2.43|1.03|0
1675458300000|2023-02-03 21:05:00|2.45|1.05|2.42|1.02|2.45|1.05|2.42|1.02|0
1675458600000|2023-02-03 21:10:00|2.41|1.01|2.42|1.02|2.43|1.03|2.39|0.99|0
1675646100000|2023-02-06 01:15:00|2.42|0.62|2.42|0.62|2.42|0.62|2.42|0.62|0
1675646400000|2023-02-06 01:20:00|2.41|0.61|2.4|0.6|2.42|0.62|2.4|0.6|0
1675646700000|2023-02-06 01:25:00|2.39|0.59|2.4|0.6|2.4|0.6|2.39|0.59|0
1675647000000|2023-02-06 01:30:00|2.39|0.59|2.41|0.61|2.42|0.62|2.35|0.55|0
1675647300000|2023-02-06 01:35:00|2.4|0.6|2.44|0.64|2.45|0.65|2.4|0.6|0
1675647600000|2023-02-06 01:40:00|2.43|0.63|2.45|0.65|2.46|0.66|2.43|0.63|0
1675647900000|2023-02-06 01:45:00|2.44|0.64|2.44|0.64|2.45|0.65|2.44|0.64|0
1675648200000|2023-02-06 01:50:00|2.45|0.65|2.44|0.64|2.45|0.65|2.44|0.64|0
1675648500000|2023-02-06 01:55:00|2.43|0.63|2.44|0.64|2.44|0.64|2.43|0.63|0
1675648800000|2023-02-06 02:00:00|2.43|0.63|2.45|0.65|2.45|0.65|2.4|0.6|0
1675649100000|2023-02-06 02:05:00|2.44|0.64|2.43|0.63|2.44|0.64|2.43|0.63|0
1675649400000|2023-02-06 02:10:00|2.42|0.62|2.42|0.62|2.45|0.65|2.42|0.62|0
1675649700000|2023-02-06 02:15:00|2.41|0.61|2.42|0.62|2.42|0.62|2.4|0.6|0
1675650000000|2023-02-06 02:20:00|2.41|0.61|2.42|0.62|2.43|0.63|2.41|0.61|0
1675650300000|2023-02-06 02:25:00|2.43|0.63|2.41|0.61|2.43|0.63|2.41|0.61|0
1675650600000|2023-02-06 02:30:00|2.4|0.6|2.4|0.6|2.41|0.61|2.4|0.6|0
1675650900000|2023-02-06 02:35:00|2.41|0.61|2.4|0.6|2.44|0.64|2.39|0.59|0
1675651200000|2023-02-06 02:40:00|2.41|0.61|2.39|0.59|2.41|0.61|2.39|0.59|0
1675651500000|2023-02-06 02:45:00|2.38|0.58|2.38|0.58|2.39|0.59|2.37|0.57|0
1675651800000|2023-02-06 02:50:00|2.37|0.57|2.37|0.57|2.38|0.58|2.36|0.56|0
1675652100000|2023-02-06 02:55:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1675652400000|2023-02-06 03:00:00|2.38|0.58|2.38|0.58|2.38|0.58|2.38|0.58|0
1675652700000|2023-02-06 03:05:00|2.39|0.59|2.37|0.57|2.39|0.59|2.36|0.56|0
1675653000000|2023-02-06 03:10:00|2.38|0.58|2.36|0.56|2.38|0.58|2.36|0.56|0
1675653300000|2023-02-06 03:15:00|2.35|0.55|2.37|0.57|2.38|0.58|2.35|0.55|0
1675653600000|2023-02-06 03:20:00|2.36|0.56|2.36|0.56|2.36|0.56|2.35|0.55|0
1675653900000|2023-02-06 03:25:00|2.35|0.55|2.37|0.57|2.37|0.57|2.35|0.55|0
1675654200000|2023-02-06 03:30:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1675654500000|2023-02-06 03:35:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1675654800000|2023-02-06 03:40:00|2.36|0.56|2.35|0.55|2.37|0.57|2.35|0.55|0
1675655100000|2023-02-06 03:45:00|2.36|0.56|2.37|0.57|2.37|0.57|2.35|0.55|0
1675655400000|2023-02-06 03:50:00|2.36|0.56|2.36|0.56|2.37|0.57|2.36|0.56|0
1675655700000|2023-02-06 03:55:00|2.35|0.55|2.36|0.56|2.36|0.56|2.35|0.55|0
1675656000000|2023-02-06 04:00:00|2.35|0.55|2.36|0.56|2.36|0.56|2.35|0.55|0
1675656300000|2023-02-06 04:05:00|2.35|0.55|2.36|0.56|2.36|0.56|2.33|0.53|0
1675656600000|2023-02-06 04:10:00|2.37|0.57|2.37|0.57|2.37|0.57|2.36|0.56|0
1675656900000|2023-02-06 04:15:00|2.36|0.56|2.37|0.57|2.38|0.58|2.36|0.56|0
1675657200000|2023-02-06 04:20:00|2.38|0.58|2.36|0.56|2.38|0.58|2.36|0.56|0
1675657500000|2023-02-06 04:25:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1675657800000|2023-02-06 04:30:00|2.35|0.55|2.36|0.56|2.36|0.56|2.35|0.55|0
1675658400000|2023-02-06 04:40:00|2.35|0.55|2.35|0.55|2.36|0.56|2.34|0.54|0
1675658700000|2023-02-06 04:45:00|2.34|0.54|2.35|0.55|2.35|0.55|2.34|0.54|0
1675659000000|2023-02-06 04:50:00|2.34|0.54|2.35|0.55|2.35|0.55|2.34|0.54|0
1675659300000|2023-02-06 04:55:00|2.34|0.54|2.35|0.55|2.35|0.55|2.34|0.54|0
1675659600000|2023-02-06 05:00:00|2.34|0.54|2.36|0.56|2.36|0.56|2.34|0.54|0
1675659900000|2023-02-06 05:05:00|2.35|0.55|2.34|0.54|2.35|0.55|2.34|0.54|0
1675660200000|2023-02-06 05:10:00|2.35|0.55|2.34|0.54|2.35|0.55|2.34|0.54|0
1675660500000|2023-02-06 05:15:00|2.33|0.53|2.33|0.53|2.34|0.54|2.32|0.52|0
1675660800000|2023-02-06 05:20:00|2.32|0.52|2.3|0.5|2.33|0.53|2.29|0.49|0
1675661100000|2023-02-06 05:25:00|2.29|0.49|2.3|0.5|2.31|0.51|2.28|0.48|0
1675661400000|2023-02-06 05:30:00|2.31|0.51|2.31|0.51|2.32|0.52|2.3|0.5|0
1675661700000|2023-02-06 05:35:00|2.32|0.52|2.31|0.51|2.32|0.52|2.3|0.5|0
1675662000000|2023-02-06 05:40:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1675662300000|2023-02-06 05:45:00|2.33|0.53|2.33|0.53|2.34|0.54|2.32|0.52|0
1675662600000|2023-02-06 05:50:00|2.32|0.52|2.34|0.54|2.35|0.55|2.32|0.52|0
1675662900000|2023-02-06 05:55:00|2.33|0.53|2.35|0.55|2.35|0.55|2.33|0.53|0
1675663200000|2023-02-06 06:00:00|2.36|0.56|2.35|0.55|2.36|0.56|2.34|0.54|0
1675663500000|2023-02-06 06:05:00|2.36|0.56|2.35|0.55|2.36|0.56|2.34|0.54|0
1675663800000|2023-02-06 06:10:00|2.34|0.54|2.35|0.55|2.36|0.56|2.34|0.54|0
1675664100000|2023-02-06 06:15:00|2.34|0.54|2.33|0.53|2.34|0.54|2.33|0.53|0
1675664400000|2023-02-06 06:20:00|2.34|0.54|2.32|0.52|2.34|0.54|2.32|0.52|0
1675664700000|2023-02-06 06:25:00|2.33|0.53|2.36|0.56|2.36|0.56|2.32|0.52|0
1675665000000|2023-02-06 06:30:00|2.35|0.55|2.31|0.51|2.36|0.56|2.3|0.5|0
1675665300000|2023-02-06 06:35:00|2.32|0.52|2.32|0.52|2.33|0.53|2.31|0.51|0
1675665600000|2023-02-06 06:40:00|2.31|0.51|2.32|0.52|2.32|0.52|2.31|0.51|0
1675665900000|2023-02-06 06:45:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1675666200000|2023-02-06 06:50:00|2.32|0.52|2.28|0.48|2.32|0.52|2.28|0.48|0
1675666500000|2023-02-06 06:55:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1675666800000|2023-02-06 07:00:00|2.29|0.49|2.27|0.47|2.3|0.5|2.27|0.47|0
1675667100000|2023-02-06 07:05:00|2.07|0.67|2.09|0.69|2.09|0.69|2.06|0.66|0
1675667400000|2023-02-06 07:10:00|2.08|0.68|2.08|0.68|2.1|0.7|2.07|0.67|0
1675667700000|2023-02-06 07:15:00|2.09|0.69|2.1|0.7|2.11|0.71|2.08|0.68|0
1675668000000|2023-02-06 07:20:00|2.11|0.71|2.08|0.68|2.11|0.71|2.08|0.68|0
1675668300000|2023-02-06 07:25:00|2.09|0.69|2.1|0.7|2.11|0.71|2.08|0.68|0
1675668600000|2023-02-06 07:30:00|2.09|0.69|2.11|0.71|2.11|0.71|2.08|0.68|0
1675668900000|2023-02-06 07:35:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1675669200000|2023-02-06 07:40:00|2.11|0.71|2.1|0.7|2.11|0.71|2.09|0.69|0
1675669500000|2023-02-06 07:45:00|2.09|0.69|2.09|0.69|2.1|0.7|2.08|0.68|0
1675669800000|2023-02-06 07:50:00|2.1|0.7|2.1|0.7|2.11|0.71|2.08|0.68|0
1675670100000|2023-02-06 07:55:00|2.11|0.71|2.1|0.7|2.11|0.71|2.09|0.69|0
1675670400000|2023-02-06 08:00:00|2.11|0.71|2.12|0.72|2.13|0.73|2.07|0.67|0
1675670700000|2023-02-06 08:05:00|2.11|0.71|2.11|0.71|2.13|0.73|2.09|0.69|0
1675671000000|2023-02-06 08:10:00|2.12|0.72|2.13|0.73|2.14|0.74|2.1|0.7|0
1675671300000|2023-02-06 08:15:00|2.14|0.74|2.11|0.71|2.14|0.74|2.1|0.7|0
1675671600000|2023-02-06 08:20:00|2.1|0.7|2.22|0.82|2.27|0.87|2.1|0.7|0
1675671900000|2023-02-06 08:25:00|2.21|0.81|2.2|0.8|2.23|0.83|2.19|0.79|0
1675672200000|2023-02-06 08:30:00|2.19|0.79|2.25|0.85|2.27|0.87|2.19|0.79|0
1675672500000|2023-02-06 08:35:00|2.24|0.84|2.25|0.85|2.26|0.86|2.23|0.83|0
1675672800000|2023-02-06 08:40:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1675673100000|2023-02-06 08:45:00|2.27|0.87|2.25|0.85|2.27|0.87|2.22|0.82|0
1675673400000|2023-02-06 08:50:00|2.26|0.86|2.23|0.83|2.27|0.87|2.23|0.83|0
1675673700000|2023-02-06 08:55:00|2.22|0.82|2.2|0.8|2.23|0.83|2.2|0.8|0
1675674000000|2023-02-06 09:00:00|2.21|0.81|2.19|0.79|2.21|0.81|2.18|0.78|0
1675674300000|2023-02-06 09:05:00|2.2|0.8|2.18|0.78|2.21|0.81|2.18|0.78|0
1675674600000|2023-02-06 09:10:00|2.19|0.79|2.14|0.74|2.2|0.8|2.14|0.74|0
1675674900000|2023-02-06 09:15:00|2.15|0.75|2.14|0.74|2.15|0.75|2.12|0.72|0
1675675200000|2023-02-06 09:20:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1675675500000|2023-02-06 09:25:00|2.16|0.76|2.15|0.75|2.17|0.77|2.14|0.74|0
1675675800000|2023-02-06 09:30:00|2.16|0.76|2.17|0.77|2.19|0.79|2.15|0.75|0
1675676100000|2023-02-06 09:35:00|2.16|0.76|2.14|0.74|2.17|0.77|2.13|0.73|0
1675676400000|2023-02-06 09:40:00|2.13|0.73|2.1|0.7|2.14|0.74|2.09|0.69|0
1675676700000|2023-02-06 09:45:00|2.09|0.69|2.1|0.7|2.11|0.71|2.09|0.69|0
1675677000000|2023-02-06 09:50:00|2.09|0.69|2.08|0.68|2.1|0.7|2.07|0.67|0
1675677300000|2023-02-06 09:55:00|2.07|0.67|2.06|0.66|2.08|0.68|2.05|0.65|0
1675677600000|2023-02-06 10:00:00|2.05|0.65|2.04|0.64|2.06|0.66|2.02|0.62|0
1675677900000|2023-02-06 10:05:00|2.03|0.63|2.04|0.64|2.06|0.66|2.03|0.63|0
1675678200000|2023-02-06 10:10:00|2.05|0.65|2.06|0.66|2.06|0.66|2.04|0.64|0
1675678500000|2023-02-06 10:15:00|2.07|0.67|2.03|0.63|2.07|0.67|2.03|0.63|0
1675678800000|2023-02-06 10:20:00|2.04|0.64|2.03|0.63|2.05|0.65|2.03|0.63|0
1675679100000|2023-02-06 10:25:00|2.01|0.61|2.02|0.62|2.03|0.63|2.01|0.61|0
1675679400000|2023-02-06 10:30:00|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1675679700000|2023-02-06 10:35:00|2.01|0.61|2|0.6|2.03|0.63|1.99|0.59|0
1675680000000|2023-02-06 10:40:00|1.99|0.59|2|0.6|2.02|0.62|1.99|0.59|0
1675680300000|2023-02-06 10:45:00|2.01|0.61|1.97|0.57|2.02|0.62|1.97|0.57|0
1675680600000|2023-02-06 10:50:00|1.98|0.58|2.02|0.62|2.02|0.62|1.97|0.57|0
1675680900000|2023-02-06 10:55:00|2.03|0.63|2.04|0.64|2.05|0.65|2.03|0.63|0
1675681200000|2023-02-06 11:00:00|2.03|0.63|2|0.6|2.05|0.65|2|0.6|0
1675681500000|2023-02-06 11:05:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1675681800000|2023-02-06 11:10:00|2|0.6|2|0.6|2.01|0.61|1.98|0.58|0
1675682100000|2023-02-06 11:15:00|2.01|0.61|2.02|0.62|2.03|0.63|2.01|0.61|0
1675682400000|2023-02-06 11:20:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1675682700000|2023-02-06 11:25:00|2.01|0.61|2.02|0.62|2.03|0.63|2|0.6|0
1675683000000|2023-02-06 11:30:00|2.01|0.61|1.98|0.58|2.01|0.61|1.98|0.58|0
1675683300000|2023-02-06 11:35:00|1.99|0.59|2.01|0.61|2.01|0.61|1.99|0.59|0
1675683600000|2023-02-06 11:40:00|2|0.6|2.03|0.63|2.03|0.63|2|0.6|0
1675683900000|2023-02-06 11:45:00|2.02|0.62|2.06|0.66|2.06|0.66|2.02|0.62|0
1675684200000|2023-02-06 11:50:00|2.05|0.65|2.07|0.67|2.07|0.67|2.04|0.64|0
1675684500000|2023-02-06 11:55:00|2.06|0.66|2.08|0.68|2.09|0.69|2.06|0.66|0
1675684800000|2023-02-06 12:00:00|2.09|0.69|2.07|0.67|2.11|0.71|2.07|0.67|0
1675685100000|2023-02-06 12:05:00|2.08|0.68|2.11|0.71|2.11|0.71|2.08|0.68|0
1675685400000|2023-02-06 12:10:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1675685700000|2023-02-06 12:15:00|2.13|0.73|2.08|0.68|2.13|0.73|2.08|0.68|0
1675686000000|2023-02-06 12:20:00|2.09|0.69|2.07|0.67|2.1|0.7|2.07|0.67|0
1675686300000|2023-02-06 12:25:00|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1675686600000|2023-02-06 12:30:00|2.09|0.69|2.09|0.69|2.1|0.7|2.07|0.67|0
1675686900000|2023-02-06 12:35:00|2.1|0.7|2.14|0.74|2.15|0.75|2.09|0.69|0
1675687200000|2023-02-06 12:40:00|2.15|0.75|2.16|0.76|2.17|0.77|2.15|0.75|0
1675687500000|2023-02-06 12:45:00|2.17|0.77|2.18|0.78|2.18|0.78|2.16|0.76|0
1675687800000|2023-02-06 12:50:00|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1675688100000|2023-02-06 12:55:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1675688400000|2023-02-06 13:00:00|2.16|0.76|2.14|0.74|2.17|0.77|2.14|0.74|0
1675688700000|2023-02-06 13:05:00|2.15|0.75|2.14|0.74|2.15|0.75|2.11|0.71|0
1675689000000|2023-02-06 13:10:00|2.15|0.75|2.14|0.74|2.15|0.75|2.13|0.73|0
1675689300000|2023-02-06 13:15:00|2.13|0.73|2.16|0.76|2.16|0.76|2.13|0.73|0
1675689600000|2023-02-06 13:20:00|2.17|0.77|2.14|0.74|2.18|0.78|2.14|0.74|0
1675689900000|2023-02-06 13:25:00|2.13|0.73|2.14|0.74|2.16|0.76|2.13|0.73|0
1675690200000|2023-02-06 13:30:00|2.15|0.75|2.08|0.68|2.15|0.75|2.07|0.67|0
1675690500000|2023-02-06 13:35:00|2.07|0.67|2.21|0.81|2.21|0.81|2.05|0.65|0
1675690800000|2023-02-06 13:40:00|2.2|0.8|2.25|0.85|2.26|0.86|2.2|0.8|0
1675691100000|2023-02-06 13:45:00|2.24|0.84|2.19|0.79|2.25|0.85|2.19|0.79|0
1675691400000|2023-02-06 13:50:00|2.18|0.78|2.23|0.83|2.23|0.83|2.18|0.78|0
1675691700000|2023-02-06 13:55:00|2.22|0.82|2.23|0.83|2.24|0.84|2.2|0.8|0
1675692000000|2023-02-06 14:00:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1675692300000|2023-02-06 14:05:00|2.26|0.86|2.23|0.83|2.26|0.86|2.22|0.82|0
1675692600000|2023-02-06 14:10:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1675692900000|2023-02-06 14:15:00|2.21|0.81|2.25|0.85|2.25|0.85|2.21|0.81|0
1675693200000|2023-02-06 14:20:00|2.26|0.86|2.28|0.88|2.3|0.9|2.26|0.86|0
1675693500000|2023-02-06 14:25:00|2.27|0.87|2.28|0.88|2.31|0.91|2.26|0.86|0
1675693800000|2023-02-06 14:30:00|2.3|0.9|2.42|1.02|2.44|1.04|2.3|0.9|0
1675694100000|2023-02-06 14:35:00|2.4|1|2.19|0.79|2.42|1.02|2.19|0.79|0
1675694400000|2023-02-06 14:40:00|2.18|0.78|2.13|0.73|2.2|0.8|2.1|0.7|0
1675694700000|2023-02-06 14:45:00|2.12|0.72|2.18|0.78|2.2|0.8|2.11|0.71|0
1675695000000|2023-02-06 14:50:00|2.17|0.77|2.17|0.77|2.24|0.84|2.11|0.71|0
1675695300000|2023-02-06 14:55:00|2.18|0.78|2.21|0.81|2.22|0.82|2.14|0.74|0
1675695600000|2023-02-06 15:00:00|2.17|0.77|2.21|0.81|2.26|0.86|2.17|0.77|0
1675695900000|2023-02-06 15:05:00|2.23|0.83|2.25|0.85|2.26|0.86|2.16|0.76|0
1675696200000|2023-02-06 15:10:00|2.26|0.86|2.15|0.75|2.26|0.86|2.13|0.73|0
1675696500000|2023-02-06 15:15:00|2.14|0.74|2.06|0.66|2.15|0.75|2.06|0.66|0
1675696800000|2023-02-06 15:20:00|2.07|0.67|2.03|0.63|2.07|0.67|2.02|0.62|0
1675697100000|2023-02-06 15:25:00|2.04|0.64|2.02|0.62|2.06|0.66|2|0.6|0
1675697400000|2023-02-06 15:30:00|2.01|0.61|2|0.6|2.02|0.62|1.95|0.55|0
1675697700000|2023-02-06 15:35:00|2.01|0.61|2.03|0.63|2.05|0.65|1.99|0.59|0
1675698000000|2023-02-06 15:40:00|2.04|0.64|2.14|0.74|2.17|0.77|2.01|0.61|0
1675698300000|2023-02-06 15:45:00|2.13|0.73|2.18|0.78|2.19|0.79|2.12|0.72|0
1675698600000|2023-02-06 15:50:00|2.19|0.79|2.3|0.9|2.32|0.92|2.18|0.78|0
1675698900000|2023-02-06 15:55:00|2.29|0.89|2.21|0.81|2.31|0.91|2.2|0.8|0
1675699200000|2023-02-06 16:00:00|2.2|0.8|2.18|0.78|2.22|0.82|2.18|0.78|0
1675699500000|2023-02-06 16:05:00|2.19|0.79|2.19|0.79|2.28|0.88|2.18|0.78|0
1675699800000|2023-02-06 16:10:00|2.2|0.8|2.19|0.79|2.21|0.81|2.17|0.77|0
1675700100000|2023-02-06 16:15:00|2.2|0.8|2.29|0.89|2.3|0.9|2.19|0.79|0
1675700400000|2023-02-06 16:20:00|2.28|0.88|2.28|0.88|2.3|0.9|2.25|0.85|0
1675700700000|2023-02-06 16:25:00|2.29|0.89|2.29|0.89|2.33|0.93|2.28|0.88|0
1675701000000|2023-02-06 16:30:00|2.3|0.9|2.17|0.77|2.32|0.92|2.17|0.77|0
1675701300000|2023-02-06 16:35:00|2.18|0.78|2.16|0.76|2.19|0.79|2.16|0.76|0
1675701600000|2023-02-06 16:40:00|2.15|0.75|2.14|0.74|2.17|0.77|2.12|0.72|0
1675701900000|2023-02-06 16:45:00|2.15|0.75|2.09|0.69|2.15|0.75|2.08|0.68|0
1675702200000|2023-02-06 16:50:00|2.1|0.7|2.09|0.69|2.13|0.73|2.07|0.67|0
1675702500000|2023-02-06 16:55:00|2.08|0.68|2.04|0.64|2.11|0.71|2.02|0.62|0
1675702800000|2023-02-06 17:00:00|2.03|0.63|2.02|0.62|2.05|0.65|1.99|0.59|0
1675703100000|2023-02-06 17:05:00|2.03|0.63|2.06|0.66|2.08|0.68|2.02|0.62|0
1675703400000|2023-02-06 17:10:00|2.07|0.67|2.06|0.66|2.08|0.68|2.05|0.65|0
1675703700000|2023-02-06 17:15:00|2.05|0.65|2|0.6|2.07|0.67|1.99|0.59|0
1675704000000|2023-02-06 17:20:00|1.99|0.59|2.03|0.63|2.05|0.65|1.99|0.59|0
1675704300000|2023-02-06 17:25:00|2.02|0.62|2.03|0.63|2.06|0.66|2.02|0.62|0
1675704600000|2023-02-06 17:30:00|2.04|0.64|2.08|0.68|2.1|0.7|2.03|0.63|0
1675704900000|2023-02-06 17:35:00|2.09|0.69|2.09|0.69|2.13|0.73|2.08|0.68|0
1675705200000|2023-02-06 17:40:00|2.1|0.7|2.07|0.67|2.12|0.72|2.05|0.65|0
1675705500000|2023-02-06 17:45:00|2.06|0.66|2.1|0.7|2.13|0.73|2.06|0.66|0
1675705800000|2023-02-06 17:50:00|2.09|0.69|2.07|0.67|2.11|0.71|2.05|0.65|0
1675706100000|2023-02-06 17:55:00|2.06|0.66|2.06|0.66|2.08|0.68|2.05|0.65|0
1675706400000|2023-02-06 18:00:00|2.07|0.67|2.04|0.64|2.07|0.67|2.02|0.62|0
1675706700000|2023-02-06 18:05:00|2.05|0.65|2.07|0.67|2.09|0.69|2.03|0.63|0
1675707000000|2023-02-06 18:10:00|2.08|0.68|2.08|0.68|2.08|0.68|1.98|0.58|0
1675707300000|2023-02-06 18:15:00|2.07|0.67|2.1|0.7|2.1|0.7|2.06|0.66|0
1675707600000|2023-02-06 18:20:00|2.09|0.69|2.09|0.69|2.11|0.71|2.08|0.68|0
1675707900000|2023-02-06 18:25:00|2.08|0.68|2.04|0.64|2.11|0.71|2.04|0.64|0
1675708200000|2023-02-06 18:30:00|2.03|0.63|2.04|0.64|2.07|0.67|2.03|0.63|0
1675708500000|2023-02-06 18:35:00|2.05|0.65|2.04|0.64|2.07|0.67|2.03|0.63|0
1675708800000|2023-02-06 18:40:00|2.05|0.65|2.19|0.79|2.19|0.79|2|0.6|0
1675709100000|2023-02-06 18:45:00|2.21|0.81|2.19|0.79|2.23|0.83|2.18|0.78|0
1675709400000|2023-02-06 18:50:00|2.2|0.8|2.22|0.82|2.25|0.85|2.2|0.8|0
1675709700000|2023-02-06 18:55:00|2.21|0.81|2.25|0.85|2.27|0.87|2.2|0.8|0
1675710000000|2023-02-06 19:00:00|2.28|0.88|2.31|0.91|2.32|0.92|2.27|0.87|0
1675710300000|2023-02-06 19:05:00|2.3|0.9|2.31|0.91|2.32|0.92|2.29|0.89|0
1675710600000|2023-02-06 19:10:00|2.32|0.92|2.33|0.93|2.36|0.96|2.31|0.91|0
1675710900000|2023-02-06 19:15:00|2.34|0.94|2.38|0.98|2.41|1.01|2.34|0.94|0
1675711200000|2023-02-06 19:20:00|2.37|0.97|2.33|0.93|2.39|0.99|2.33|0.93|0
1675711500000|2023-02-06 19:25:00|2.32|0.92|2.32|0.92|2.35|0.95|2.3|0.9|0
1675711800000|2023-02-06 19:30:00|2.33|0.93|2.27|0.87|2.33|0.93|2.27|0.87|0
1675712100000|2023-02-06 19:35:00|2.28|0.88|2.27|0.87|2.29|0.89|2.25|0.85|0
1675712400000|2023-02-06 19:40:00|2.28|0.88|2.26|0.86|2.28|0.88|2.22|0.82|0
1675712700000|2023-02-06 19:45:00|2.27|0.87|2.26|0.86|2.28|0.88|2.24|0.84|0
1675713000000|2023-02-06 19:50:00|2.27|0.87|2.27|0.87|2.27|0.87|2.22|0.82|0
1675713300000|2023-02-06 19:55:00|2.28|0.88|2.3|0.9|2.3|0.9|2.25|0.85|0
1675713600000|2023-02-06 20:00:00|2.29|0.89|2.26|0.86|2.3|0.9|2.26|0.86|0
1675713900000|2023-02-06 20:05:00|2.24|0.84|2.26|0.86|2.26|0.86|2.19|0.79|0
1675714200000|2023-02-06 20:10:00|2.25|0.85|2.19|0.79|2.25|0.85|2.19|0.79|0
1675714500000|2023-02-06 20:15:00|2.18|0.78|2.2|0.8|2.22|0.82|2.16|0.76|0
1675714800000|2023-02-06 20:20:00|2.21|0.81|2.17|0.77|2.23|0.83|2.17|0.77|0
1675715100000|2023-02-06 20:25:00|2.18|0.78|2.15|0.75|2.18|0.78|2.13|0.73|0
1675715400000|2023-02-06 20:30:00|2.11|0.71|2.2|0.8|2.21|0.81|2.1|0.7|0
1675715700000|2023-02-06 20:35:00|2.19|0.79|2.22|0.82|2.26|0.86|2.19|0.79|0
1675716000000|2023-02-06 20:40:00|2.23|0.83|2.22|0.82|2.25|0.85|2.2|0.8|0
1675716300000|2023-02-06 20:45:00|2.2|0.8|2.19|0.79|2.23|0.83|2.16|0.76|0
1675716600000|2023-02-06 20:50:00|2.21|0.81|2.27|0.87|2.29|0.89|2.21|0.81|0
1675716900000|2023-02-06 20:55:00|2.26|0.86|2.25|0.85|2.28|0.88|2.22|0.82|0
1675717200000|2023-02-06 21:00:00|2.24|0.84|2.25|0.85|2.28|0.88|2.24|0.84|0
1675717500000|2023-02-06 21:05:00|2.26|0.86|2.25|0.85|2.26|0.86|2.23|0.83|0
1675717800000|2023-02-06 21:10:00|2.26|0.86|2.24|0.84|2.26|0.86|2.23|0.83|0
1675718100000|2023-02-06 21:15:00|2.44|0.64|2.44|0.64|2.44|0.64|2.44|0.64|0
1675718400000|2023-02-06 21:20:00|2.45|0.65|2.44|0.64|2.45|0.65|2.44|0.64|0
1675718700000|2023-02-06 21:25:00|2.45|0.65|2.45|0.65|2.45|0.65|2.44|0.64|0
1675719000000|2023-02-06 21:30:00|2.46|0.66|2.45|0.65|2.46|0.66|2.44|0.64|0
1675719900000|2023-02-06 21:45:00|2.44|0.64|2.43|0.63|2.45|0.65|2.43|0.63|0
1675720200000|2023-02-06 21:50:00|2.44|0.64|2.45|0.65|2.45|0.65|2.43|0.63|0
1675720500000|2023-02-06 21:55:00|2.46|0.66|2.45|0.65|2.46|0.66|2.45|0.65|0
1675720800000|2023-02-06 22:00:00|2.44|0.64|2.45|0.65|2.45|0.65|2.44|0.64|0
1675722600000|2023-02-06 22:30:00|2.46|0.66|2.45|0.65|2.46|0.66|2.45|0.65|0
1675722900000|2023-02-06 22:35:00|2.46|0.66|2.46|0.66|2.46|0.66|2.46|0.66|0
1675723200000|2023-02-06 22:40:00|2.45|0.65|2.46|0.66|2.46|0.66|2.45|0.65|0
1675723500000|2023-02-06 22:45:00|2.47|0.67|2.46|0.66|2.47|0.67|2.46|0.66|0
1675724100000|2023-02-06 22:55:00|2.45|0.65|2.46|0.66|2.46|0.66|2.45|0.65|0
1675724400000|2023-02-06 23:00:00|2.45|0.65|2.46|0.66|2.47|0.67|2.45|0.65|0
1675724700000|2023-02-06 23:05:00|2.45|0.65|2.46|0.66|2.46|0.66|2.45|0.65|0
1675725000000|2023-02-06 23:10:00|2.45|0.65|2.49|0.69|2.51|0.71|2.45|0.65|0
1675725300000|2023-02-06 23:15:00|2.5|0.7|2.5|0.7|2.5|0.7|2.48|0.68|0
1675725600000|2023-02-06 23:20:00|2.49|0.69|2.49|0.69|2.5|0.7|2.48|0.68|0
1675725900000|2023-02-06 23:25:00|2.5|0.7|2.49|0.69|2.5|0.7|2.48|0.68|0
1675726200000|2023-02-06 23:30:00|2.48|0.68|2.48|0.68|2.49|0.69|2.47|0.67|0
1675726500000|2023-02-06 23:35:00|2.49|0.69|2.49|0.69|2.5|0.7|2.49|0.69|0
1675726800000|2023-02-06 23:40:00|2.5|0.7|2.51|0.71|2.51|0.71|2.49|0.69|0
1675727100000|2023-02-06 23:45:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1675727400000|2023-02-06 23:50:00|2.52|0.72|2.52|0.72|2.53|0.73|2.52|0.72|0
1675727700000|2023-02-06 23:55:00|2.51|0.71|2.53|0.73|2.53|0.73|2.51|0.71|0
1675728000000|2023-02-07 00:00:00|2.54|0.74|2.52|0.72|2.54|0.74|2.52|0.72|0
1675728300000|2023-02-07 00:05:00|2.53|0.73|2.55|0.75|2.56|0.76|2.53|0.73|0
1675728600000|2023-02-07 00:10:00|2.56|0.76|2.57|0.77|2.57|0.77|2.55|0.75|0
1675728900000|2023-02-07 00:15:00|2.56|0.76|2.56|0.76|2.57|0.77|2.56|0.76|0
1675729200000|2023-02-07 00:20:00|2.57|0.77|2.56|0.76|2.57|0.77|2.55|0.75|0
1675729500000|2023-02-07 00:25:00|2.55|0.75|2.55|0.75|2.56|0.76|2.55|0.75|0
1675729800000|2023-02-07 00:30:00|2.56|0.76|2.56|0.76|2.57|0.77|2.55|0.75|0
1675730100000|2023-02-07 00:35:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1675730400000|2023-02-07 00:40:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1675730700000|2023-02-07 00:45:00|2.55|0.75|2.57|0.77|2.58|0.78|2.55|0.75|0
1675731000000|2023-02-07 00:50:00|2.58|0.78|2.56|0.76|2.58|0.78|2.56|0.76|0
1675731300000|2023-02-07 00:55:00|2.57|0.77|2.58|0.78|2.59|0.79|2.57|0.77|0
1675731600000|2023-02-07 01:00:00|2.59|0.79|2.6|0.8|2.6|0.8|2.58|0.78|0
1675731900000|2023-02-07 01:05:00|2.59|0.79|2.59|0.79|2.6|0.8|2.58|0.78|0
1675732200000|2023-02-07 01:10:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1675732500000|2023-02-07 01:15:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1675732800000|2023-02-07 01:20:00|2.6|0.8|2.6|0.8|2.61|0.81|2.6|0.8|0
1675733100000|2023-02-07 01:25:00|2.59|0.79|2.61|0.81|2.61|0.81|2.59|0.79|0
1675733400000|2023-02-07 01:30:00|2.62|0.82|2.6|0.8|2.62|0.82|2.59|0.79|0
1675733700000|2023-02-07 01:35:00|2.59|0.79|2.58|0.78|2.6|0.8|2.58|0.78|0
1675734000000|2023-02-07 01:40:00|2.59|0.79|2.57|0.77|2.59|0.79|2.57|0.77|0
1675734300000|2023-02-07 01:45:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1675734600000|2023-02-07 01:50:00|2.59|0.79|2.59|0.79|2.6|0.8|2.59|0.79|0
1675734900000|2023-02-07 01:55:00|2.6|0.8|2.61|0.81|2.62|0.82|2.59|0.79|0
1675735200000|2023-02-07 02:00:00|2.62|0.82|2.6|0.8|2.62|0.82|2.6|0.8|0
1675735500000|2023-02-07 02:05:00|2.61|0.81|2.59|0.79|2.61|0.81|2.59|0.79|0
1675735800000|2023-02-07 02:10:00|2.58|0.78|2.59|0.79|2.6|0.8|2.58|0.78|0
1675736100000|2023-02-07 02:15:00|2.58|0.78|2.58|0.78|2.59|0.79|2.57|0.77|0
1675736400000|2023-02-07 02:20:00|2.57|0.77|2.59|0.79|2.59|0.79|2.56|0.76|0
1675736700000|2023-02-07 02:25:00|2.58|0.78|2.58|0.78|2.59|0.79|2.57|0.77|0
1675737000000|2023-02-07 02:30:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1675737300000|2023-02-07 02:35:00|2.59|0.79|2.57|0.77|2.59|0.79|2.57|0.77|0
1675737600000|2023-02-07 02:40:00|2.58|0.78|2.58|0.78|2.58|0.78|2.58|0.78|0
1675737900000|2023-02-07 02:45:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1675738200000|2023-02-07 02:50:00|2.59|0.79|2.6|0.8|2.6|0.8|2.58|0.78|0
1675738500000|2023-02-07 02:55:00|2.59|0.79|2.6|0.8|2.6|0.8|2.59|0.79|0
1675738800000|2023-02-07 03:00:00|2.59|0.79|2.59|0.79|2.59|0.79|2.59|0.79|0
1675739100000|2023-02-07 03:05:00|2.58|0.78|2.6|0.8|2.6|0.8|2.58|0.78|0
1675739400000|2023-02-07 03:10:00|2.59|0.79|2.58|0.78|2.6|0.8|2.58|0.78|0
1675739700000|2023-02-07 03:15:00|2.59|0.79|2.59|0.79|2.6|0.8|2.58|0.78|0
1675740000000|2023-02-07 03:20:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1675740300000|2023-02-07 03:25:00|2.59|0.79|2.59|0.79|2.6|0.8|2.59|0.79|0
1675740600000|2023-02-07 03:30:00|2.6|0.8|2.57|0.77|2.6|0.8|2.56|0.76|0
1675740900000|2023-02-07 03:35:00|2.58|0.78|2.57|0.77|2.58|0.78|2.56|0.76|0
1675741200000|2023-02-07 03:40:00|2.56|0.76|2.56|0.76|2.57|0.77|2.56|0.76|0
1675741500000|2023-02-07 03:45:00|2.55|0.75|2.57|0.77|2.57|0.77|2.55|0.75|0
1675741800000|2023-02-07 03:50:00|2.56|0.76|2.54|0.74|2.57|0.77|2.54|0.74|0
1675742100000|2023-02-07 03:55:00|2.55|0.75|2.55|0.75|2.55|0.75|2.54|0.74|0
1675742400000|2023-02-07 04:00:00|2.54|0.74|2.56|0.76|2.56|0.76|2.54|0.74|0
1675742700000|2023-02-07 04:05:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1675743000000|2023-02-07 04:10:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1675743300000|2023-02-07 04:15:00|2.55|0.75|2.53|0.73|2.55|0.75|2.53|0.73|0
1675743600000|2023-02-07 04:20:00|2.54|0.74|2.52|0.72|2.54|0.74|2.52|0.72|0
1675743900000|2023-02-07 04:25:00|2.53|0.73|2.53|0.73|2.53|0.73|2.52|0.72|0
1675744200000|2023-02-07 04:30:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1675744500000|2023-02-07 04:35:00|2.52|0.72|2.51|0.71|2.52|0.72|2.5|0.7|0
1675744800000|2023-02-07 04:40:00|2.5|0.7|2.49|0.69|2.5|0.7|2.49|0.69|0
1675745100000|2023-02-07 04:45:00|2.5|0.7|2.49|0.69|2.5|0.7|2.49|0.69|0
1675745400000|2023-02-07 04:50:00|2.48|0.68|2.49|0.69|2.5|0.7|2.48|0.68|0
1675745700000|2023-02-07 04:55:00|2.5|0.7|2.48|0.68|2.5|0.7|2.48|0.68|0
1675746000000|2023-02-07 05:00:00|2.49|0.69|2.5|0.7|2.5|0.7|2.49|0.69|0
1675746300000|2023-02-07 05:05:00|2.51|0.71|2.51|0.71|2.52|0.72|2.51|0.71|0
1675746600000|2023-02-07 05:10:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1675747200000|2023-02-07 05:20:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1675747500000|2023-02-07 05:25:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1675747800000|2023-02-07 05:30:00|2.52|0.72|2.52|0.72|2.53|0.73|2.52|0.72|0
1675748100000|2023-02-07 05:35:00|2.53|0.73|2.51|0.71|2.53|0.73|2.51|0.71|0
1675748400000|2023-02-07 05:40:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1675748700000|2023-02-07 05:45:00|2.5|0.7|2.49|0.69|2.51|0.71|2.49|0.69|0
1675749000000|2023-02-07 05:50:00|2.5|0.7|2.51|0.71|2.51|0.71|2.49|0.69|0
1675749300000|2023-02-07 05:55:00|2.52|0.72|2.52|0.72|2.53|0.73|2.52|0.72|0
1675749600000|2023-02-07 06:00:00|2.51|0.71|2.52|0.72|2.53|0.73|2.51|0.71|0
1675749900000|2023-02-07 06:05:00|2.53|0.73|2.52|0.72|2.53|0.73|2.51|0.71|0
1675750200000|2023-02-07 06:10:00|2.51|0.71|2.52|0.72|2.53|0.73|2.51|0.71|0
1675750500000|2023-02-07 06:15:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1675750800000|2023-02-07 06:20:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1675751100000|2023-02-07 06:25:00|2.51|0.71|2.5|0.7|2.52|0.72|2.5|0.7|0
1675751400000|2023-02-07 06:30:00|2.51|0.71|2.51|0.71|2.51|0.71|2.5|0.7|0
1675751700000|2023-02-07 06:35:00|2.5|0.7|2.5|0.7|2.51|0.71|2.5|0.7|0
1675752000000|2023-02-07 06:40:00|2.51|0.71|2.5|0.7|2.51|0.71|2.5|0.7|0
1675752300000|2023-02-07 06:45:00|2.49|0.69|2.49|0.69|2.5|0.7|2.49|0.69|0
1675752600000|2023-02-07 06:50:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1675752900000|2023-02-07 06:55:00|2.5|0.7|2.5|0.7|2.51|0.71|2.5|0.7|0
1675753200000|2023-02-07 07:00:00|2.49|0.69|2.49|0.69|2.5|0.7|2.49|0.69|0
1675753500000|2023-02-07 07:05:00|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1675753800000|2023-02-07 07:10:00|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1675754100000|2023-02-07 07:15:00|2.31|0.91|2.3|0.9|2.33|0.93|2.3|0.9|0
1675754400000|2023-02-07 07:20:00|2.31|0.91|2.31|0.91|2.32|0.92|2.3|0.9|0
1675754700000|2023-02-07 07:25:00|2.3|0.9|2.32|0.92|2.32|0.92|2.3|0.9|0
1675755000000|2023-02-07 07:30:00|2.31|0.91|2.3|0.9|2.32|0.92|2.3|0.9|0
1675755300000|2023-02-07 07:35:00|2.29|0.89|2.29|0.89|2.31|0.91|2.29|0.89|0
1675755600000|2023-02-07 07:40:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1675755900000|2023-02-07 07:45:00|2.27|0.87|2.27|0.87|2.28|0.88|2.26|0.86|0
1675756200000|2023-02-07 07:50:00|2.28|0.88|2.26|0.86|2.29|0.89|2.26|0.86|0
1675756500000|2023-02-07 07:55:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1675756800000|2023-02-07 08:00:00|2.26|0.86|2.26|0.86|2.3|0.9|2.26|0.86|0
1675757100000|2023-02-07 08:05:00|2.25|0.85|2.16|0.76|2.25|0.85|2.12|0.72|0
1675757400000|2023-02-07 08:10:00|2.17|0.77|2.13|0.73|2.17|0.77|2.11|0.71|0
1675757700000|2023-02-07 08:15:00|2.14|0.74|2.2|0.8|2.21|0.81|2.13|0.73|0
1675758000000|2023-02-07 08:20:00|2.19|0.79|2.21|0.81|2.21|0.81|2.17|0.77|0
1675758300000|2023-02-07 08:25:00|2.2|0.8|2.2|0.8|2.23|0.83|2.19|0.79|0
1675758600000|2023-02-07 08:30:00|2.19|0.79|2.2|0.8|2.21|0.81|2.16|0.76|0
1675758900000|2023-02-07 08:35:00|2.21|0.81|2.18|0.78|2.22|0.82|2.15|0.75|0
1675759200000|2023-02-07 08:40:00|2.19|0.79|2.19|0.79|2.22|0.82|2.17|0.77|0
1675759500000|2023-02-07 08:45:00|2.2|0.8|2.24|0.84|2.25|0.85|2.19|0.79|0
1675759800000|2023-02-07 08:50:00|2.23|0.83|2.21|0.81|2.24|0.84|2.2|0.8|0
1675760100000|2023-02-07 08:55:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1675760400000|2023-02-07 09:00:00|2.23|0.83|2.26|0.86|2.27|0.87|2.22|0.82|0
1675760700000|2023-02-07 09:05:00|2.25|0.85|2.28|0.88|2.28|0.88|2.24|0.84|0
1675761000000|2023-02-07 09:10:00|2.29|0.89|2.34|0.94|2.34|0.94|2.28|0.88|0
1675761300000|2023-02-07 09:15:00|2.35|0.95|2.34|0.94|2.35|0.95|2.33|0.93|0
1675761600000|2023-02-07 09:20:00|2.35|0.95|2.34|0.94|2.36|0.96|2.32|0.92|0
1675761900000|2023-02-07 09:25:00|2.33|0.93|2.34|0.94|2.35|0.95|2.33|0.93|0
1675762200000|2023-02-07 09:30:00|2.35|0.95|2.33|0.93|2.36|0.96|2.33|0.93|0
1675762500000|2023-02-07 09:35:00|2.34|0.94|2.34|0.94|2.37|0.97|2.34|0.94|0
1675762800000|2023-02-07 09:40:00|2.35|0.95|2.35|0.95|2.35|0.95|2.33|0.93|0
1675763100000|2023-02-07 09:45:00|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1675763400000|2023-02-07 09:50:00|2.35|0.95|2.36|0.96|2.36|0.96|2.34|0.94|0
1675763700000|2023-02-07 09:55:00|2.35|0.95|2.34|0.94|2.36|0.96|2.33|0.93|0
1675764000000|2023-02-07 10:00:00|2.35|0.95|2.27|0.87|2.35|0.95|2.27|0.87|0
1675764300000|2023-02-07 10:05:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1675764600000|2023-02-07 10:10:00|2.24|0.84|2.25|0.85|2.26|0.86|2.24|0.84|0
1675764900000|2023-02-07 10:15:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1675765200000|2023-02-07 10:20:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1675765500000|2023-02-07 10:25:00|2.27|0.87|2.3|0.9|2.31|0.91|2.27|0.87|0
1675765800000|2023-02-07 10:30:00|2.31|0.91|2.3|0.9|2.31|0.91|2.29|0.89|0
1675766100000|2023-02-07 10:35:00|2.29|0.89|2.28|0.88|2.3|0.9|2.28|0.88|0
1675766400000|2023-02-07 10:40:00|2.27|0.87|2.26|0.86|2.28|0.88|2.26|0.86|0
1675766700000|2023-02-07 10:45:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1675767000000|2023-02-07 10:50:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1675767300000|2023-02-07 10:55:00|2.22|0.82|2.19|0.79|2.23|0.83|2.19|0.79|0
1675767600000|2023-02-07 11:00:00|2.18|0.78|2.21|0.81|2.21|0.81|2.18|0.78|0
1675767900000|2023-02-07 11:05:00|2.22|0.82|2.23|0.83|2.24|0.84|2.21|0.81|0
1675768200000|2023-02-07 11:10:00|2.24|0.84|2.21|0.81|2.24|0.84|2.21|0.81|0
1675768500000|2023-02-07 11:15:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1675768800000|2023-02-07 11:20:00|2.19|0.79|2.18|0.78|2.2|0.8|2.17|0.77|0
1675769100000|2023-02-07 11:25:00|2.17|0.77|2.21|0.81|2.21|0.81|2.17|0.77|0
1675769400000|2023-02-07 11:30:00|2.22|0.82|2.19|0.79|2.22|0.82|2.17|0.77|0
1675769700000|2023-02-07 11:35:00|2.2|0.8|2.18|0.78|2.2|0.8|2.16|0.76|0
1675770000000|2023-02-07 11:40:00|2.19|0.79|2.18|0.78|2.2|0.8|2.17|0.77|0
1675770300000|2023-02-07 11:45:00|2.19|0.79|2.18|0.78|2.19|0.79|2.17|0.77|0
1675770600000|2023-02-07 11:50:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1675770900000|2023-02-07 11:55:00|2.2|0.8|2.2|0.8|2.2|0.8|2.18|0.78|0
1675771200000|2023-02-07 12:00:00|2.19|0.79|2.23|0.83|2.24|0.84|2.19|0.79|0
1675771500000|2023-02-07 12:05:00|2.24|0.84|2.24|0.84|2.26|0.86|2.24|0.84|0
1675771800000|2023-02-07 12:10:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1675772100000|2023-02-07 12:15:00|2.22|0.82|2.24|0.84|2.25|0.85|2.22|0.82|0
1675772400000|2023-02-07 12:20:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1675772700000|2023-02-07 12:25:00|2.25|0.85|2.24|0.84|2.25|0.85|2.22|0.82|0
1675773000000|2023-02-07 12:30:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1675773300000|2023-02-07 12:35:00|2.21|0.81|2.22|0.82|2.22|0.82|2.2|0.8|0
1675773600000|2023-02-07 12:40:00|2.23|0.83|2.2|0.8|2.23|0.83|2.2|0.8|0
1675773900000|2023-02-07 12:45:00|2.21|0.81|2.2|0.8|2.22|0.82|2.19|0.79|0
1675774200000|2023-02-07 12:50:00|2.21|0.81|2.21|0.81|2.22|0.82|2.18|0.78|0
1675774500000|2023-02-07 12:55:00|2.22|0.82|2.23|0.83|2.23|0.83|2.21|0.81|0
1675774800000|2023-02-07 13:00:00|2.22|0.82|2.21|0.81|2.22|0.82|2.2|0.8|0
1675775100000|2023-02-07 13:05:00|2.22|0.82|2.2|0.8|2.23|0.83|2.2|0.8|0
1675775400000|2023-02-07 13:10:00|2.19|0.79|2.2|0.8|2.2|0.8|2.18|0.78|0
1675775700000|2023-02-07 13:15:00|2.21|0.81|2.19|0.79|2.22|0.82|2.18|0.78|0
1675776000000|2023-02-07 13:20:00|2.18|0.78|2.13|0.73|2.19|0.79|2.13|0.73|0
1675776300000|2023-02-07 13:25:00|2.12|0.72|2.14|0.74|2.14|0.74|2.11|0.71|0
1675776600000|2023-02-07 13:30:00|2.15|0.75|2.11|0.71|2.15|0.75|2.09|0.69|0
1675776900000|2023-02-07 13:35:00|2.1|0.7|2.09|0.69|2.11|0.71|2.08|0.68|0
1675777200000|2023-02-07 13:40:00|2.1|0.7|2.1|0.7|2.12|0.72|2.08|0.68|0
1675777500000|2023-02-07 13:45:00|2.11|0.71|2.08|0.68|2.11|0.71|2.08|0.68|0
1675777800000|2023-02-07 13:50:00|2.07|0.67|2.08|0.68|2.1|0.7|2.07|0.67|0
1675778100000|2023-02-07 13:55:00|2.07|0.67|2.1|0.7|2.1|0.7|2.07|0.67|0
1675778400000|2023-02-07 14:00:00|2.09|0.69|2.08|0.68|2.1|0.7|2.06|0.66|0
1675778700000|2023-02-07 14:05:00|2.07|0.67|2.05|0.65|2.08|0.68|2.04|0.64|0
1675779000000|2023-02-07 14:10:00|2.04|0.64|2.03|0.63|2.05|0.65|2.03|0.63|0
1675779300000|2023-02-07 14:15:00|2.04|0.64|2.04|0.64|2.04|0.64|2.02|0.62|0
1675779600000|2023-02-07 14:20:00|2.05|0.65|2.06|0.66|2.06|0.66|2.03|0.63|0
1675779900000|2023-02-07 14:25:00|2.05|0.65|2.03|0.63|2.06|0.66|2.03|0.63|0
1675780200000|2023-02-07 14:30:00|2.04|0.64|2.16|0.76|2.2|0.8|1.99|0.59|0
1675780500000|2023-02-07 14:35:00|2.15|0.75|2.2|0.8|2.21|0.81|2.12|0.72|0
1675780800000|2023-02-07 14:40:00|2.21|0.81|2.23|0.83|2.25|0.85|2.17|0.77|0
1675781100000|2023-02-07 14:45:00|2.22|0.82|2.19|0.79|2.22|0.82|2.15|0.75|0
1675781400000|2023-02-07 14:50:00|2.18|0.78|2.2|0.8|2.25|0.85|2.17|0.77|0
1675781700000|2023-02-07 14:55:00|2.21|0.81|2.18|0.78|2.23|0.83|2.16|0.76|0
1675782000000|2023-02-07 15:00:00|2.19|0.79|2.18|0.78|2.2|0.8|2.14|0.74|0
1675782300000|2023-02-07 15:05:00|2.17|0.77|2.16|0.76|2.22|0.82|2.15|0.75|0
1675782600000|2023-02-07 15:10:00|2.15|0.75|2.14|0.74|2.16|0.76|2.11|0.71|0
1675782900000|2023-02-07 15:15:00|2.15|0.75|2.18|0.78|2.18|0.78|2.12|0.72|0
1675783200000|2023-02-07 15:20:00|2.19|0.79|2.16|0.76|2.19|0.79|2.15|0.75|0
1675783500000|2023-02-07 15:25:00|2.17|0.77|2.13|0.73|2.18|0.78|2.1|0.7|0
1675783800000|2023-02-07 15:30:00|2.12|0.72|2.14|0.74|2.17|0.77|2.11|0.71|0
1675784100000|2023-02-07 15:35:00|2.15|0.75|2.18|0.78|2.19|0.79|2.13|0.73|0
1675784400000|2023-02-07 15:40:00|2.17|0.77|2.19|0.79|2.19|0.79|2.15|0.75|0
1675784700000|2023-02-07 15:45:00|2.18|0.78|2.18|0.78|2.2|0.8|2.17|0.77|0
1675785000000|2023-02-07 15:50:00|2.19|0.79|2.19|0.79|2.23|0.83|2.18|0.78|0
1675785300000|2023-02-07 15:55:00|2.18|0.78|2.15|0.75|2.19|0.79|2.13|0.73|0
1675785600000|2023-02-07 16:00:00|2.14|0.74|2.15|0.75|2.18|0.78|2.14|0.74|0
1675785900000|2023-02-07 16:05:00|2.16|0.76|2.27|0.87|2.3|0.9|2.16|0.76|0
1675786200000|2023-02-07 16:10:00|2.26|0.86|2.28|0.88|2.29|0.89|2.25|0.85|0
1675786500000|2023-02-07 16:15:00|2.29|0.89|2.26|0.86|2.3|0.9|2.26|0.86|0
1675786800000|2023-02-07 16:20:00|2.25|0.85|2.25|0.85|2.27|0.87|2.24|0.84|0
1675787100000|2023-02-07 16:25:00|2.26|0.86|2.29|0.89|2.31|0.91|2.25|0.85|0
1675787400000|2023-02-07 16:30:00|2.3|0.9|2.45|1.05|2.48|1.08|2.3|0.9|0
1675787700000|2023-02-07 16:35:00|2.46|1.06|2.45|1.05|2.48|1.08|2.44|1.04|0
1675788000000|2023-02-07 16:40:00|2.44|1.04|2.46|1.06|2.48|1.08|2.44|1.04|0
1675788300000|2023-02-07 16:45:00|2.45|1.05|2.48|1.08|2.5|1.1|2.45|1.05|0
1675788600000|2023-02-07 16:50:00|2.49|1.09|2.45|1.05|2.5|1.1|2.45|1.05|0
1675788900000|2023-02-07 16:55:00|2.46|1.06|2.43|1.03|2.47|1.07|2.43|1.03|0
1675789200000|2023-02-07 17:00:00|2.42|1.02|2.47|1.07|2.48|1.08|2.42|1.02|0
1675789500000|2023-02-07 17:05:00|2.46|1.06|2.46|1.06|2.49|1.09|2.45|1.05|0
1675789800000|2023-02-07 17:10:00|2.47|1.07|2.47|1.07|2.49|1.09|2.45|1.05|0
1675790100000|2023-02-07 17:15:00|2.46|1.06|2.46|1.06|2.48|1.08|2.45|1.05|0
1675790400000|2023-02-07 17:20:00|2.45|1.05|2.38|0.98|2.45|1.05|2.36|0.96|0
1675790700000|2023-02-07 17:25:00|2.39|0.99|2.38|0.98|2.4|1|2.36|0.96|0
1675791000000|2023-02-07 17:30:00|2.39|0.99|2.39|0.99|2.41|1.01|2.36|0.96|0
1675791300000|2023-02-07 17:35:00|2.38|0.98|2.4|1|2.41|1.01|2.37|0.97|0
1675791600000|2023-02-07 17:40:00|2.41|1.01|2.4|1|2.66|1.26|2.24|0.84|0
1675791900000|2023-02-07 17:45:00|2.42|1.02|2.64|1.24|2.69|1.29|2.41|1.01|0
1675792200000|2023-02-07 17:50:00|2.46|1.06|2.59|1.19|2.61|1.21|2.37|0.97|0
1675792500000|2023-02-07 17:55:00|2.58|1.18|2.59|1.19|2.73|1.33|2.56|1.16|0
1675792800000|2023-02-07 18:00:00|2.66|1.26|2.5|1.1|2.69|1.29|2.5|1.1|0
1675793100000|2023-02-07 18:05:00|2.47|1.07|2.46|1.06|2.58|1.18|2.43|1.03|0
1675793400000|2023-02-07 18:10:00|2.48|1.08|2.36|0.96|2.51|1.11|2.34|0.94|0
1675793700000|2023-02-07 18:15:00|2.35|0.95|2.42|1.02|2.44|1.04|2.13|0.73|0
1675794000000|2023-02-07 18:20:00|2.39|0.99|2.29|0.89|2.43|1.03|2.24|0.84|0
1675794300000|2023-02-07 18:25:00|2.28|0.88|2.07|0.67|2.36|0.96|2.07|0.67|0
1675794600000|2023-02-07 18:30:00|2.02|0.62|2.05|0.65|2.11|0.71|1.87|0.47|0
1675794900000|2023-02-07 18:35:00|2.03|0.63|2.14|0.74|2.17|0.77|2.02|0.62|0
1675795200000|2023-02-07 18:40:00|2.16|0.76|2.12|0.72|2.28|0.88|2.1|0.7|0
1675795500000|2023-02-07 18:45:00|2.13|0.73|2.06|0.66|2.14|0.74|2.02|0.62|0
1675795800000|2023-02-07 18:50:00|2.05|0.65|2.16|0.76|2.16|0.76|2.04|0.64|0
1675796100000|2023-02-07 18:55:00|2.15|0.75|2.18|0.78|2.21|0.81|2.14|0.74|0
1675796400000|2023-02-07 19:00:00|2.17|0.77|2.35|0.95|2.35|0.95|2.17|0.77|0
1675796700000|2023-02-07 19:05:00|2.34|0.94|2.53|1.13|2.57|1.17|2.34|0.94|0
1675797000000|2023-02-07 19:10:00|2.54|1.14|2.6|1.2|2.65|1.25|2.53|1.13|0
1675797300000|2023-02-07 19:15:00|2.59|1.19|2.67|1.27|2.7|1.3|2.59|1.19|0
1675797600000|2023-02-07 19:20:00|2.66|1.26|2.68|1.28|2.71|1.31|2.56|1.16|0
1675797900000|2023-02-07 19:25:00|2.67|1.27|2.64|1.24|2.74|1.34|2.6|1.2|0
1675798200000|2023-02-07 19:30:00|2.65|1.25|2.35|0.95|2.67|1.27|2.2|0.8|0
1675798500000|2023-02-07 19:35:00|2.34|0.94|2.34|0.94|2.37|0.97|2.31|0.91|0
1675798800000|2023-02-07 19:40:00|2.33|0.93|2.3|0.9|2.4|1|2.29|0.89|0
1675799100000|2023-02-07 19:45:00|2.31|0.91|2.34|0.94|2.37|0.97|2.31|0.91|0
1675799400000|2023-02-07 19:50:00|2.33|0.93|2.39|0.99|2.41|1.01|2.3|0.9|0
1675799700000|2023-02-07 19:55:00|2.4|1|2.39|0.99|2.41|1.01|2.36|0.96|0
1675800000000|2023-02-07 20:00:00|2.4|1|2.35|0.95|2.53|1.13|2.35|0.95|0
1675800300000|2023-02-07 20:05:00|2.36|0.96|2.28|0.88|2.38|0.98|2.27|0.87|0
1675800600000|2023-02-07 20:10:00|2.29|0.89|2.35|0.95|2.37|0.97|2.29|0.89|0
1675800900000|2023-02-07 20:15:00|2.36|0.96|2.43|1.03|2.45|1.05|2.35|0.95|0
1675801200000|2023-02-07 20:20:00|2.44|1.04|2.46|1.06|2.5|1.1|2.42|1.02|0
1675801500000|2023-02-07 20:25:00|2.47|1.07|2.56|1.16|2.57|1.17|2.45|1.05|0
1675801800000|2023-02-07 20:30:00|2.55|1.15|2.56|1.16|2.58|1.18|2.51|1.11|0
1675802100000|2023-02-07 20:35:00|2.55|1.15|2.58|1.18|2.59|1.19|2.49|1.09|0
1675802400000|2023-02-07 20:40:00|2.57|1.17|2.6|1.2|2.6|1.2|2.56|1.16|0
1675802700000|2023-02-07 20:45:00|2.59|1.19|2.53|1.13|2.7|1.3|2.52|1.12|0
1675803000000|2023-02-07 20:50:00|2.52|1.12|2.69|1.29|2.69|1.29|2.52|1.12|0
1675803300000|2023-02-07 20:55:00|2.67|1.27|2.38|0.98|2.67|1.27|2.37|0.97|0
1675803600000|2023-02-07 21:00:00|2.36|0.96|2.3|0.9|2.38|0.98|2.3|0.9|0
1675803900000|2023-02-07 21:05:00|2.29|0.89|2.27|0.87|2.3|0.9|2.26|0.86|0
1675804200000|2023-02-07 21:10:00|2.26|0.86|2.28|0.88|2.29|0.89|2.24|0.84|0
1675804500000|2023-02-07 21:15:00|2.47|0.67|2.45|0.65|2.47|0.67|2.45|0.65|0
1675804800000|2023-02-07 21:20:00|2.46|0.66|2.48|0.68|2.49|0.69|2.46|0.66|0
1675805100000|2023-02-07 21:25:00|2.47|0.67|2.48|0.68|2.49|0.69|2.47|0.67|0
1675805400000|2023-02-07 21:30:00|2.47|0.67|2.48|0.68|2.48|0.68|2.47|0.67|0
1675805700000|2023-02-07 21:35:00|2.47|0.67|2.46|0.66|2.47|0.67|2.46|0.66|0
1675806300000|2023-02-07 21:45:00|2.47|0.67|2.46|0.66|2.47|0.67|2.46|0.66|0
1675806900000|2023-02-07 21:55:00|2.47|0.67|2.47|0.67|2.48|0.68|2.46|0.66|0
1675807200000|2023-02-07 22:00:00|2.46|0.66|2.47|0.67|2.47|0.67|2.46|0.66|0
1675807500000|2023-02-07 22:05:00|2.46|0.66|2.47|0.67|2.47|0.67|2.46|0.66|0
1675807800000|2023-02-07 22:10:00|2.48|0.68|2.48|0.68|2.48|0.68|2.48|0.68|0
1675808100000|2023-02-07 22:15:00|2.47|0.67|2.48|0.68|2.48|0.68|2.47|0.67|0
1675808400000|2023-02-07 22:20:00|2.49|0.69|2.49|0.69|2.49|0.69|2.48|0.68|0
1675808700000|2023-02-07 22:25:00|2.48|0.68|2.49|0.69|2.49|0.69|2.48|0.68|0
1675810200000|2023-02-07 22:50:00|2.48|0.68|2.48|0.68|2.49|0.69|2.48|0.68|0
1675810500000|2023-02-07 22:55:00|2.49|0.69|2.48|0.68|2.49|0.69|2.47|0.67|0
1675810800000|2023-02-07 23:00:00|2.51|0.71|2.51|0.71|2.51|0.71|2.48|0.68|0
1675811100000|2023-02-07 23:05:00|2.52|0.72|2.55|0.75|2.55|0.75|2.51|0.71|0
1675811400000|2023-02-07 23:10:00|2.56|0.76|2.52|0.72|2.56|0.76|2.52|0.72|0
1675811700000|2023-02-07 23:15:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1675812000000|2023-02-07 23:20:00|2.53|0.73|2.51|0.71|2.53|0.73|2.5|0.7|0
1675812300000|2023-02-07 23:25:00|2.5|0.7|2.51|0.71|2.51|0.71|2.49|0.69|0
1675812600000|2023-02-07 23:30:00|2.5|0.7|2.52|0.72|2.52|0.72|2.5|0.7|0
1675812900000|2023-02-07 23:35:00|2.51|0.71|2.51|0.71|2.52|0.72|2.51|0.71|0
1675813200000|2023-02-07 23:40:00|2.52|0.72|2.53|0.73|2.53|0.73|2.51|0.71|0
1675813500000|2023-02-07 23:45:00|2.52|0.72|2.49|0.69|2.53|0.73|2.47|0.67|0
1675813800000|2023-02-07 23:50:00|2.48|0.68|2.49|0.69|2.49|0.69|2.47|0.67|0
1675814100000|2023-02-07 23:55:00|2.48|0.68|2.49|0.69|2.49|0.69|2.47|0.67|0
1675814400000|2023-02-08 00:00:00|2.5|0.7|2.5|0.7|2.51|0.71|2.49|0.69|0
1675814700000|2023-02-08 00:05:00|2.51|0.71|2.5|0.7|2.51|0.71|2.48|0.68|0
1675815000000|2023-02-08 00:10:00|2.49|0.69|2.49|0.69|2.5|0.7|2.49|0.69|0
1675815300000|2023-02-08 00:15:00|2.48|0.68|2.48|0.68|2.48|0.68|2.46|0.66|0
1675815600000|2023-02-08 00:20:00|2.49|0.69|2.47|0.67|2.49|0.69|2.46|0.66|0
1675815900000|2023-02-08 00:25:00|2.46|0.66|2.47|0.67|2.47|0.67|2.46|0.66|0
1675816200000|2023-02-08 00:30:00|2.48|0.68|2.48|0.68|2.48|0.68|2.47|0.67|0
1675816500000|2023-02-08 00:35:00|2.49|0.69|2.52|0.72|2.52|0.72|2.49|0.69|0
1675816800000|2023-02-08 00:40:00|2.53|0.73|2.51|0.71|2.53|0.73|2.51|0.71|0
1675817100000|2023-02-08 00:45:00|2.52|0.72|2.51|0.71|2.52|0.72|2.51|0.71|0
1675817400000|2023-02-08 00:50:00|2.52|0.72|2.52|0.72|2.52|0.72|2.51|0.71|0
1675817700000|2023-02-08 00:55:00|2.53|0.73|2.53|0.73|2.53|0.73|2.53|0.73|0
1675818000000|2023-02-08 01:00:00|2.52|0.72|2.53|0.73|2.55|0.75|2.52|0.72|0
1675818300000|2023-02-08 01:05:00|2.54|0.74|2.52|0.72|2.54|0.74|2.52|0.72|0
1675818600000|2023-02-08 01:10:00|2.51|0.71|2.51|0.71|2.52|0.72|2.51|0.71|0
1675818900000|2023-02-08 01:15:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1675819200000|2023-02-08 01:20:00|2.5|0.7|2.5|0.7|2.5|0.7|2.48|0.68|0
1675819500000|2023-02-08 01:25:00|2.51|0.71|2.49|0.69|2.51|0.71|2.49|0.69|0
1675819800000|2023-02-08 01:30:00|2.5|0.7|2.52|0.72|2.52|0.72|2.5|0.7|0
1675820100000|2023-02-08 01:35:00|2.53|0.73|2.55|0.75|2.56|0.76|2.53|0.73|0
1675820400000|2023-02-08 01:40:00|2.54|0.74|2.53|0.73|2.55|0.75|2.52|0.72|0
1675820700000|2023-02-08 01:45:00|2.54|0.74|2.52|0.72|2.54|0.74|2.51|0.71|0
1675821000000|2023-02-08 01:50:00|2.53|0.73|2.53|0.73|2.53|0.73|2.52|0.72|0
1675821300000|2023-02-08 01:55:00|2.52|0.72|2.51|0.71|2.53|0.73|2.51|0.71|0
1675821600000|2023-02-08 02:00:00|2.52|0.72|2.53|0.73|2.53|0.73|2.51|0.71|0
1675821900000|2023-02-08 02:05:00|2.52|0.72|2.5|0.7|2.53|0.73|2.5|0.7|0
1675822200000|2023-02-08 02:10:00|2.51|0.71|2.51|0.71|2.51|0.71|2.5|0.7|0
1675822500000|2023-02-08 02:15:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1675823100000|2023-02-08 02:25:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1675823400000|2023-02-08 02:30:00|2.52|0.72|2.53|0.73|2.53|0.73|2.52|0.72|0
1675823700000|2023-02-08 02:35:00|2.54|0.74|2.54|0.74|2.54|0.74|2.54|0.74|0
1675824000000|2023-02-08 02:40:00|2.53|0.73|2.54|0.74|2.54|0.74|2.52|0.72|0
1675824300000|2023-02-08 02:45:00|2.53|0.73|2.54|0.74|2.54|0.74|2.52|0.72|0
1675824600000|2023-02-08 02:50:00|2.53|0.73|2.53|0.73|2.54|0.74|2.52|0.72|0
1675824900000|2023-02-08 02:55:00|2.54|0.74|2.54|0.74|2.54|0.74|2.53|0.73|0
1675825200000|2023-02-08 03:00:00|2.55|0.75|2.54|0.74|2.56|0.76|2.54|0.74|0
1675825500000|2023-02-08 03:05:00|2.55|0.75|2.55|0.75|2.55|0.75|2.54|0.74|0
1675825800000|2023-02-08 03:10:00|2.54|0.74|2.54|0.74|2.55|0.75|2.54|0.74|0
1675826100000|2023-02-08 03:15:00|2.55|0.75|2.55|0.75|2.56|0.76|2.55|0.75|0
1675826400000|2023-02-08 03:20:00|2.56|0.76|2.56|0.76|2.56|0.76|2.56|0.76|0
1675826700000|2023-02-08 03:25:00|2.57|0.77|2.57|0.77|2.57|0.77|2.56|0.76|0
1675827000000|2023-02-08 03:30:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1675827300000|2023-02-08 03:35:00|2.57|0.77|2.58|0.78|2.59|0.79|2.57|0.77|0
1675827600000|2023-02-08 03:40:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1675827900000|2023-02-08 03:45:00|2.59|0.79|2.59|0.79|2.59|0.79|2.58|0.78|0
1675828200000|2023-02-08 03:50:00|2.6|0.8|2.62|0.82|2.62|0.82|2.59|0.79|0
1675828500000|2023-02-08 03:55:00|2.61|0.81|2.58|0.78|2.62|0.82|2.58|0.78|0
1675828800000|2023-02-08 04:00:00|2.59|0.79|2.59|0.79|2.59|0.79|2.58|0.78|0
1675829100000|2023-02-08 04:05:00|2.6|0.8|2.58|0.78|2.6|0.8|2.58|0.78|0
1675829400000|2023-02-08 04:10:00|2.59|0.79|2.57|0.77|2.59|0.79|2.57|0.77|0
1675829700000|2023-02-08 04:15:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1675830000000|2023-02-08 04:20:00|2.57|0.77|2.6|0.8|2.6|0.8|2.57|0.77|0
1675830300000|2023-02-08 04:25:00|2.59|0.79|2.6|0.8|2.6|0.8|2.59|0.79|0
1675830600000|2023-02-08 04:30:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1675830900000|2023-02-08 04:35:00|2.59|0.79|2.56|0.76|2.59|0.79|2.56|0.76|0
1675831200000|2023-02-08 04:40:00|2.57|0.77|2.57|0.77|2.58|0.78|2.56|0.76|0
1675831500000|2023-02-08 04:45:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1675831800000|2023-02-08 04:50:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1675832100000|2023-02-08 04:55:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1675832400000|2023-02-08 05:00:00|2.59|0.79|2.58|0.78|2.59|0.79|2.57|0.77|0
1675832700000|2023-02-08 05:05:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1675833000000|2023-02-08 05:10:00|2.58|0.78|2.57|0.77|2.58|0.78|2.56|0.76|0
1675833300000|2023-02-08 05:15:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1675833600000|2023-02-08 05:20:00|2.57|0.77|2.57|0.77|2.57|0.77|2.56|0.76|0
1675833900000|2023-02-08 05:25:00|2.56|0.76|2.56|0.76|2.57|0.77|2.56|0.76|0
1675834200000|2023-02-08 05:30:00|2.57|0.77|2.57|0.77|2.57|0.77|2.56|0.76|0
1675834500000|2023-02-08 05:35:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1675834800000|2023-02-08 05:40:00|2.57|0.77|2.59|0.79|2.59|0.79|2.57|0.77|0
1675835100000|2023-02-08 05:45:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1675835400000|2023-02-08 05:50:00|2.6|0.8|2.63|0.83|2.63|0.83|2.6|0.8|0
1675835700000|2023-02-08 05:55:00|2.64|0.84|2.63|0.83|2.64|0.84|2.62|0.82|0
1675836000000|2023-02-08 06:00:00|2.62|0.82|2.61|0.81|2.63|0.83|2.61|0.81|0
1675836300000|2023-02-08 06:05:00|2.62|0.82|2.61|0.81|2.62|0.82|2.61|0.81|0
1675836600000|2023-02-08 06:10:00|2.6|0.8|2.62|0.82|2.62|0.82|2.6|0.8|0
1675836900000|2023-02-08 06:15:00|2.61|0.81|2.6|0.8|2.62|0.82|2.6|0.8|0
1675837200000|2023-02-08 06:20:00|2.59|0.79|2.59|0.79|2.59|0.79|2.59|0.79|0
1675837500000|2023-02-08 06:25:00|2.58|0.78|2.58|0.78|2.59|0.79|2.58|0.78|0
1675837800000|2023-02-08 06:30:00|2.59|0.79|2.59|0.79|2.6|0.8|2.58|0.78|0
1675838100000|2023-02-08 06:35:00|2.58|0.78|2.56|0.76|2.58|0.78|2.55|0.75|0
1675838400000|2023-02-08 06:40:00|2.55|0.75|2.56|0.76|2.57|0.77|2.55|0.75|0
1675838700000|2023-02-08 06:45:00|2.55|0.75|2.55|0.75|2.56|0.76|2.55|0.75|0
1675839000000|2023-02-08 06:50:00|2.54|0.74|2.56|0.76|2.56|0.76|2.54|0.74|0
1675839300000|2023-02-08 06:55:00|2.55|0.75|2.54|0.74|2.55|0.75|2.53|0.73|0
1675839600000|2023-02-08 07:00:00|2.53|0.73|2.5|0.7|2.53|0.73|2.49|0.69|0
1675839900000|2023-02-08 07:05:00|2.3|0.9|2.28|0.88|2.31|0.91|2.28|0.88|0
1675840200000|2023-02-08 07:10:00|2.26|0.86|2.29|0.89|2.3|0.9|2.26|0.86|0
1675840500000|2023-02-08 07:15:00|2.3|0.9|2.29|0.89|2.32|0.92|2.28|0.88|0
1675840800000|2023-02-08 07:20:00|2.3|0.9|2.32|0.92|2.32|0.92|2.29|0.89|0
1675841100000|2023-02-08 07:25:00|2.33|0.93|2.33|0.93|2.34|0.94|2.32|0.92|0
1675841400000|2023-02-08 07:30:00|2.34|0.94|2.33|0.93|2.34|0.94|2.32|0.92|0
1675841700000|2023-02-08 07:35:00|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1675842000000|2023-02-08 07:40:00|2.32|0.92|2.33|0.93|2.34|0.94|2.32|0.92|0
1675842300000|2023-02-08 07:45:00|2.34|0.94|2.35|0.95|2.37|0.97|2.34|0.94|0
1675842600000|2023-02-08 07:50:00|2.34|0.94|2.32|0.92|2.35|0.95|2.31|0.91|0
1675842900000|2023-02-08 07:55:00|2.33|0.93|2.33|0.93|2.35|0.95|2.31|0.91|0
1675843200000|2023-02-08 08:00:00|2.34|0.94|2.3|0.9|2.37|0.97|2.3|0.9|0
1675843500000|2023-02-08 08:05:00|2.29|0.89|2.24|0.84|2.31|0.91|2.21|0.81|0
1675843800000|2023-02-08 08:10:00|2.25|0.85|2.22|0.82|2.25|0.85|2.2|0.8|0
1675844100000|2023-02-08 08:15:00|2.21|0.81|2.19|0.79|2.22|0.82|2.18|0.78|0
1675844400000|2023-02-08 08:20:00|2.18|0.78|2.21|0.81|2.23|0.83|2.18|0.78|0
1675844700000|2023-02-08 08:25:00|2.22|0.82|2.19|0.79|2.22|0.82|2.18|0.78|0
1675845000000|2023-02-08 08:30:00|2.18|0.78|2.17|0.77|2.21|0.81|2.17|0.77|0
1675845300000|2023-02-08 08:35:00|2.16|0.76|2.16|0.76|2.16|0.76|2.13|0.73|0
1675845600000|2023-02-08 08:40:00|2.17|0.77|2.2|0.8|2.22|0.82|2.17|0.77|0
1675845900000|2023-02-08 08:45:00|2.19|0.79|2.16|0.76|2.21|0.81|2.16|0.76|0
1675846200000|2023-02-08 08:50:00|2.17|0.77|2.21|0.81|2.22|0.82|2.17|0.77|0
1675846500000|2023-02-08 08:55:00|2.22|0.82|2.24|0.84|2.24|0.84|2.22|0.82|0
1675846800000|2023-02-08 09:00:00|2.23|0.83|2.24|0.84|2.24|0.84|2.21|0.81|0
1675847100000|2023-02-08 09:05:00|2.25|0.85|2.28|0.88|2.28|0.88|2.25|0.85|0
1675847400000|2023-02-08 09:10:00|2.27|0.87|2.27|0.87|2.3|0.9|2.26|0.86|0
1675847700000|2023-02-08 09:15:00|2.26|0.86|2.25|0.85|2.27|0.87|2.25|0.85|0
1675848000000|2023-02-08 09:20:00|2.26|0.86|2.25|0.85|2.27|0.87|2.24|0.84|0
1675848300000|2023-02-08 09:25:00|2.24|0.84|2.27|0.87|2.27|0.87|2.24|0.84|0
1675848600000|2023-02-08 09:30:00|2.26|0.86|2.23|0.83|2.26|0.86|2.22|0.82|0
1675848900000|2023-02-08 09:35:00|2.22|0.82|2.21|0.81|2.22|0.82|2.19|0.79|0
1675849200000|2023-02-08 09:40:00|2.2|0.8|2.2|0.8|2.22|0.82|2.19|0.79|0
1675849500000|2023-02-08 09:45:00|2.21|0.81|2.21|0.81|2.21|0.81|2.18|0.78|0
1675849800000|2023-02-08 09:50:00|2.2|0.8|2.2|0.8|2.23|0.83|2.2|0.8|0
1675850100000|2023-02-08 09:55:00|2.21|0.81|2.24|0.84|2.24|0.84|2.19|0.79|0
1675850400000|2023-02-08 10:00:00|2.25|0.85|2.21|0.81|2.25|0.85|2.21|0.81|0
1675850700000|2023-02-08 10:05:00|2.2|0.8|2.18|0.78|2.21|0.81|2.18|0.78|0
1675851000000|2023-02-08 10:10:00|2.19|0.79|2.18|0.78|2.2|0.8|2.17|0.77|0
1675851300000|2023-02-08 10:15:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1675851600000|2023-02-08 10:20:00|2.18|0.78|2.21|0.81|2.21|0.81|2.16|0.76|0
1675851900000|2023-02-08 10:25:00|2.22|0.82|2.2|0.8|2.23|0.83|2.19|0.79|0
1675852200000|2023-02-08 10:30:00|2.21|0.81|2.2|0.8|2.21|0.81|2.17|0.77|0
1675852500000|2023-02-08 10:35:00|2.19|0.79|2.21|0.81|2.21|0.81|2.18|0.78|0
1675852800000|2023-02-08 10:40:00|2.22|0.82|2.21|0.81|2.24|0.84|2.19|0.79|0
1675853100000|2023-02-08 10:45:00|2.22|0.82|2.26|0.86|2.26|0.86|2.21|0.81|0
1675853400000|2023-02-08 10:50:00|2.25|0.85|2.24|0.84|2.26|0.86|2.23|0.83|0
1675853700000|2023-02-08 10:55:00|2.23|0.83|2.44|1.04|2.44|1.04|2.23|0.83|0
1675854000000|2023-02-08 11:00:00|2.43|1.03|2.41|1.01|2.45|1.05|2.41|1.01|0
1675854300000|2023-02-08 11:05:00|2.42|1.02|2.43|1.03|2.44|1.04|2.39|0.99|0
1675854600000|2023-02-08 11:10:00|2.44|1.04|2.4|1|2.44|1.04|2.4|1|0
1675854900000|2023-02-08 11:15:00|2.41|1.01|2.39|0.99|2.42|1.02|2.38|0.98|0
1675855200000|2023-02-08 11:20:00|2.38|0.98|2.37|0.97|2.4|1|2.36|0.96|0
1675855500000|2023-02-08 11:25:00|2.36|0.96|2.39|0.99|2.39|0.99|2.36|0.96|0
1675855800000|2023-02-08 11:30:00|2.4|1|2.39|0.99|2.42|1.02|2.37|0.97|0
1675856100000|2023-02-08 11:35:00|2.4|1|2.37|0.97|2.4|1|2.37|0.97|0
1675856400000|2023-02-08 11:40:00|2.38|0.98|2.37|0.97|2.39|0.99|2.37|0.97|0
1675856700000|2023-02-08 11:45:00|2.36|0.96|2.33|0.93|2.38|0.98|2.32|0.92|0
1675857000000|2023-02-08 11:50:00|2.34|0.94|2.36|0.96|2.37|0.97|2.33|0.93|0
1675857300000|2023-02-08 11:55:00|2.37|0.97|2.37|0.97|2.37|0.97|2.34|0.94|0
1675857600000|2023-02-08 12:00:00|2.38|0.98|2.43|1.03|2.43|1.03|2.38|0.98|0
1675857900000|2023-02-08 12:05:00|2.42|1.02|2.44|1.04|2.44|1.04|2.4|1|0
1675858200000|2023-02-08 12:10:00|2.45|1.05|2.4|1|2.45|1.05|2.38|0.98|0
1675858500000|2023-02-08 12:15:00|2.41|1.01|2.37|0.97|2.41|1.01|2.35|0.95|0
1675858800000|2023-02-08 12:20:00|2.36|0.96|2.39|0.99|2.39|0.99|2.36|0.96|0
1675859100000|2023-02-08 12:25:00|2.38|0.98|2.38|0.98|2.4|1|2.38|0.98|0
1675859400000|2023-02-08 12:30:00|2.37|0.97|2.4|1|2.42|1.02|2.37|0.97|0
1675859700000|2023-02-08 12:35:00|2.41|1.01|2.38|0.98|2.43|1.03|2.37|0.97|0
1675860000000|2023-02-08 12:40:00|2.37|0.97|2.38|0.98|2.39|0.99|2.37|0.97|0
1675860300000|2023-02-08 12:45:00|2.37|0.97|2.34|0.94|2.38|0.98|2.33|0.93|0
1675860600000|2023-02-08 12:50:00|2.33|0.93|2.3|0.9|2.33|0.93|2.28|0.88|0
1675860900000|2023-02-08 12:55:00|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1675861200000|2023-02-08 13:00:00|2.31|0.91|2.3|0.9|2.32|0.92|2.27|0.87|0
1675861500000|2023-02-08 13:05:00|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1675861800000|2023-02-08 13:10:00|2.3|0.9|2.29|0.89|2.31|0.91|2.26|0.86|0
1675862100000|2023-02-08 13:15:00|2.3|0.9|2.31|0.91|2.32|0.92|2.28|0.88|0
1675862400000|2023-02-08 13:20:00|2.32|0.92|2.28|0.88|2.32|0.92|2.27|0.87|0
1675862700000|2023-02-08 13:25:00|2.29|0.89|2.29|0.89|2.29|0.89|2.27|0.87|0
1675863000000|2023-02-08 13:30:00|2.28|0.88|2.3|0.9|2.31|0.91|2.27|0.87|0
1675863300000|2023-02-08 13:35:00|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1675863600000|2023-02-08 13:40:00|2.31|0.91|2.28|0.88|2.31|0.91|2.26|0.86|0
1675863900000|2023-02-08 13:45:00|2.27|0.87|2.3|0.9|2.3|0.9|2.27|0.87|0
1675864200000|2023-02-08 13:50:00|2.31|0.91|2.27|0.87|2.31|0.91|2.26|0.86|0
1675864500000|2023-02-08 13:55:00|2.26|0.86|2.29|0.89|2.29|0.89|2.26|0.86|0
1675864800000|2023-02-08 14:00:00|2.28|0.88|2.28|0.88|2.28|0.88|2.26|0.86|0
1675865100000|2023-02-08 14:05:00|2.27|0.87|2.3|0.9|2.3|0.9|2.26|0.86|0
1675865400000|2023-02-08 14:10:00|2.29|0.89|2.3|0.9|2.33|0.93|2.29|0.89|0
1675865700000|2023-02-08 14:15:00|2.29|0.89|2.25|0.85|2.29|0.89|2.23|0.83|0
1675866000000|2023-02-08 14:20:00|2.26|0.86|2.29|0.89|2.29|0.89|2.25|0.85|0
1675866300000|2023-02-08 14:25:00|2.28|0.88|2.26|0.86|2.3|0.9|2.25|0.85|0
1675866600000|2023-02-08 14:30:00|2.27|0.87|2.27|0.87|2.3|0.9|2.21|0.81|0
1675866900000|2023-02-08 14:35:00|2.28|0.88|2.37|0.97|2.38|0.98|2.27|0.87|0
1675867200000|2023-02-08 14:40:00|2.38|0.98|2.41|1.01|2.44|1.04|2.36|0.96|0
1675867500000|2023-02-08 14:45:00|2.42|1.02|2.34|0.94|2.42|1.02|2.34|0.94|0
1675867800000|2023-02-08 14:50:00|2.33|0.93|2.29|0.89|2.33|0.93|2.25|0.85|0
1675868100000|2023-02-08 14:55:00|2.3|0.9|2.39|0.99|2.41|1.01|2.27|0.87|0
1675868400000|2023-02-08 15:00:00|2.37|0.97|2.35|0.95|2.37|0.97|2.29|0.89|0
1675868700000|2023-02-08 15:05:00|2.36|0.96|2.29|0.89|2.36|0.96|2.23|0.83|0
1675869000000|2023-02-08 15:10:00|2.28|0.88|2.34|0.94|2.34|0.94|2.28|0.88|0
1675869300000|2023-02-08 15:15:00|2.33|0.93|2.44|1.04|2.46|1.06|2.33|0.93|0
1675869600000|2023-02-08 15:20:00|2.43|1.03|2.32|0.92|2.44|1.04|2.3|0.9|0
1675869900000|2023-02-08 15:25:00|2.31|0.91|2.28|0.88|2.32|0.92|2.26|0.86|0
1675870200000|2023-02-08 15:30:00|2.27|0.87|2.15|0.75|2.27|0.87|2.11|0.71|0
1675870500000|2023-02-08 15:35:00|2.14|0.74|2.24|0.84|2.24|0.84|2.13|0.73|0
1675870800000|2023-02-08 15:40:00|2.23|0.83|2.19|0.79|2.24|0.84|2.18|0.78|0
1675871100000|2023-02-08 15:45:00|2.2|0.8|2.3|0.9|2.33|0.93|2.16|0.76|0
1675871400000|2023-02-08 15:50:00|2.31|0.91|2.28|0.88|2.31|0.91|2.22|0.82|0
1675871700000|2023-02-08 15:55:00|2.27|0.87|2.27|0.87|2.31|0.91|2.26|0.86|0
1675872000000|2023-02-08 16:00:00|2.25|0.85|2.33|0.93|2.36|0.96|2.19|0.79|0
1675872300000|2023-02-08 16:05:00|2.32|0.92|2.32|0.92|2.34|0.94|2.27|0.87|0
1675872600000|2023-02-08 16:10:00|2.31|0.91|2.25|0.85|2.33|0.93|2.24|0.84|0
1675872900000|2023-02-08 16:15:00|2.26|0.86|2.34|0.94|2.34|0.94|2.25|0.85|0
1675873200000|2023-02-08 16:20:00|2.33|0.93|2.19|0.79|2.34|0.94|2.18|0.78|0
1675873500000|2023-02-08 16:25:00|2.2|0.8|2.39|0.99|2.4|1|2.09|0.69|0
1675873800000|2023-02-08 16:30:00|2.36|0.96|2.46|1.06|2.5|1.1|2.34|0.94|0
1675874100000|2023-02-08 16:35:00|2.47|1.07|2.53|1.13|2.55|1.15|2.46|1.06|0
1675874400000|2023-02-08 16:40:00|2.52|1.12|2.55|1.15|2.56|1.16|2.44|1.04|0
1675874700000|2023-02-08 16:45:00|2.54|1.14|2.59|1.19|2.61|1.21|2.54|1.14|0
1675875000000|2023-02-08 16:50:00|2.58|1.18|2.62|1.22|2.64|1.24|2.56|1.16|0
1675875300000|2023-02-08 16:55:00|2.61|1.21|2.62|1.22|2.72|1.32|2.59|1.19|0
1675875600000|2023-02-08 17:00:00|2.61|1.21|2.51|1.11|2.62|1.22|2.51|1.11|0
1675875900000|2023-02-08 17:05:00|2.49|1.09|2.55|1.15|2.58|1.18|2.48|1.08|0
1675876200000|2023-02-08 17:10:00|2.56|1.16|2.5|1.1|2.61|1.21|2.5|1.1|0
1675876500000|2023-02-08 17:15:00|2.49|1.09|2.58|1.18|2.58|1.18|2.48|1.08|0
1675876800000|2023-02-08 17:20:00|2.57|1.17|2.64|1.24|2.66|1.26|2.57|1.17|0
1675877100000|2023-02-08 17:25:00|2.63|1.23|2.65|1.25|2.65|1.25|2.59|1.19|0
1675877400000|2023-02-08 17:30:00|2.66|1.26|2.57|1.17|2.7|1.3|2.57|1.17|0
1675877700000|2023-02-08 17:35:00|2.56|1.16|2.52|1.12|2.61|1.21|2.52|1.12|0
1675878000000|2023-02-08 17:40:00|2.51|1.11|2.54|1.14|2.54|1.14|2.5|1.1|0
1675878300000|2023-02-08 17:45:00|2.55|1.15|2.63|1.23|2.63|1.23|2.55|1.15|0
1675878600000|2023-02-08 17:50:00|2.64|1.24|2.63|1.23|2.67|1.27|2.63|1.23|0
1675878900000|2023-02-08 17:55:00|2.65|1.25|2.68|1.28|2.69|1.29|2.61|1.21|0
1675879200000|2023-02-08 18:00:00|2.69|1.29|2.71|1.31|2.74|1.34|2.67|1.27|0
1675879500000|2023-02-08 18:05:00|2.72|1.32|2.62|1.22|2.73|1.33|2.54|1.14|0
1675879800000|2023-02-08 18:10:00|2.61|1.21|2.62|1.22|2.67|1.27|2.59|1.19|0
1675880100000|2023-02-08 18:15:00|2.61|1.21|2.62|1.22|2.65|1.25|2.57|1.17|0
1675880400000|2023-02-08 18:20:00|2.63|1.23|2.66|1.26|2.67|1.27|2.6|1.2|0
1675880700000|2023-02-08 18:25:00|2.67|1.27|2.53|1.13|2.67|1.27|2.53|1.13|0
1675881000000|2023-02-08 18:30:00|2.52|1.12|2.48|1.08|2.53|1.13|2.47|1.07|0
1675881300000|2023-02-08 18:35:00|2.47|1.07|2.46|1.06|2.53|1.13|2.43|1.03|0
1675881600000|2023-02-08 18:40:00|2.45|1.05|2.47|1.07|2.49|1.09|2.43|1.03|0
1675881900000|2023-02-08 18:45:00|2.56|1.16|2.54|1.14|2.59|1.19|2.52|1.12|0
1675882200000|2023-02-08 18:50:00|2.53|1.13|2.52|1.12|2.56|1.16|2.51|1.11|0
1675882500000|2023-02-08 18:55:00|2.53|1.13|2.58|1.18|2.59|1.19|2.52|1.12|0
1675882800000|2023-02-08 19:00:00|2.59|1.19|2.68|1.28|2.7|1.3|2.5|1.1|0
1675883100000|2023-02-08 19:05:00|2.69|1.29|2.67|1.27|2.71|1.31|2.63|1.23|0
1675883400000|2023-02-08 19:10:00|2.68|1.28|2.75|1.35|2.76|1.36|2.66|1.26|0
1675883700000|2023-02-08 19:15:00|2.76|1.36|2.8|1.4|2.83|1.43|2.74|1.34|0
1675884000000|2023-02-08 19:20:00|2.79|1.39|2.57|1.17|2.79|1.39|2.57|1.17|0
1675884300000|2023-02-08 19:25:00|2.56|1.16|2.51|1.11|2.56|1.16|2.51|1.11|0
1675884600000|2023-02-08 19:30:00|2.53|1.13|2.52|1.12|2.54|1.14|2.49|1.09|0
1675884900000|2023-02-08 19:35:00|2.54|1.14|2.54|1.14|2.55|1.15|2.51|1.11|0
1675885200000|2023-02-08 19:40:00|2.55|1.15|2.46|1.06|2.56|1.16|2.4|1|0
1675885500000|2023-02-08 19:45:00|2.47|1.07|2.42|1.02|2.47|1.07|2.41|1.01|0
1675885800000|2023-02-08 19:50:00|2.43|1.03|2.48|1.08|2.49|1.09|2.43|1.03|0
1675886100000|2023-02-08 19:55:00|2.47|1.07|2.53|1.13|2.55|1.15|2.46|1.06|0
1675886400000|2023-02-08 20:00:00|2.54|1.14|2.43|1.03|2.55|1.15|2.43|1.03|0
1675886700000|2023-02-08 20:05:00|2.44|1.04|2.42|1.02|2.44|1.04|2.36|0.96|0
1675887000000|2023-02-08 20:10:00|2.41|1.01|2.36|0.96|2.42|1.02|2.33|0.93|0
1675887300000|2023-02-08 20:15:00|2.35|0.95|2.33|0.93|2.41|1.01|2.33|0.93|0
1675887600000|2023-02-08 20:20:00|2.34|0.94|2.43|1.03|2.44|1.04|2.34|0.94|0
1675887900000|2023-02-08 20:25:00|2.44|1.04|2.41|1.01|2.44|1.04|2.39|0.99|0
1675888200000|2023-02-08 20:30:00|2.4|1|2.38|0.98|2.48|1.08|2.38|0.98|0
1675888500000|2023-02-08 20:35:00|2.4|1|2.49|1.09|2.49|1.09|2.4|1|0
1675888800000|2023-02-08 20:40:00|2.48|1.08|2.48|1.08|2.51|1.11|2.45|1.05|0
1675889100000|2023-02-08 20:45:00|2.46|1.06|2.4|1|2.46|1.06|2.39|0.99|0
1675889400000|2023-02-08 20:50:00|2.44|1.04|2.5|1.1|2.53|1.13|2.41|1.01|0
1675889700000|2023-02-08 20:55:00|2.49|1.09|2.51|1.11|2.55|1.15|2.47|1.07|0
1675890000000|2023-02-08 21:00:00|2.5|1.1|2.49|1.09|2.53|1.13|2.48|1.08|0
1675890300000|2023-02-08 21:05:00|2.5|1.1|2.48|1.08|2.53|1.13|2.48|1.08|0
1675890600000|2023-02-08 21:10:00|2.47|1.07|2.46|1.06|2.48|1.08|2.46|1.06|0
1675890900000|2023-02-08 21:15:00|2.67|0.87|2.68|0.88|2.69|0.89|2.67|0.87|0
1675891200000|2023-02-08 21:20:00|2.69|0.89|2.72|0.92|2.72|0.92|2.69|0.89|0
1675891500000|2023-02-08 21:25:00|2.71|0.91|2.72|0.92|2.73|0.93|2.71|0.91|0
1675891800000|2023-02-08 21:30:00|2.73|0.93|2.73|0.93|2.73|0.93|2.73|0.93|0
1675892100000|2023-02-08 21:35:00|2.74|0.94|2.74|0.94|2.74|0.94|2.74|0.94|0
1675892400000|2023-02-08 21:40:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1675892700000|2023-02-08 21:45:00|2.76|0.96|2.76|0.96|2.76|0.96|2.75|0.95|0
1675893000000|2023-02-08 21:50:00|2.75|0.95|2.76|0.96|2.76|0.96|2.74|0.94|0
1675893300000|2023-02-08 21:55:00|2.75|0.95|2.75|0.95|2.76|0.96|2.75|0.95|0
1675893600000|2023-02-08 22:00:00|2.76|0.96|2.75|0.95|2.76|0.96|2.75|0.95|0
1675894200000|2023-02-08 22:10:00|2.74|0.94|2.74|0.94|2.74|0.94|2.74|0.94|0
1675894800000|2023-02-08 22:20:00|2.75|0.95|2.75|0.95|2.75|0.95|2.74|0.94|0
1675896000000|2023-02-08 22:40:00|2.74|0.94|2.74|0.94|2.74|0.94|2.74|0.94|0
1675896600000|2023-02-08 22:50:00|2.73|0.93|2.73|0.93|2.74|0.94|2.73|0.93|0
1675896900000|2023-02-08 22:55:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1675897200000|2023-02-08 23:00:00|2.74|0.94|2.73|0.93|2.74|0.94|2.72|0.92|0
1675897500000|2023-02-08 23:05:00|2.72|0.92|2.71|0.91|2.72|0.92|2.7|0.9|0
1675897800000|2023-02-08 23:10:00|2.7|0.9|2.71|0.91|2.72|0.92|2.69|0.89|0
1675898100000|2023-02-08 23:15:00|2.7|0.9|2.69|0.89|2.71|0.91|2.68|0.88|0
1675898400000|2023-02-08 23:20:00|2.7|0.9|2.74|0.94|2.74|0.94|2.69|0.89|0
1675898700000|2023-02-08 23:25:00|2.73|0.93|2.73|0.93|2.73|0.93|2.72|0.92|0
1675899000000|2023-02-08 23:30:00|2.74|0.94|2.75|0.95|2.75|0.95|2.73|0.93|0
1675899300000|2023-02-08 23:35:00|2.74|0.94|2.77|0.97|2.77|0.97|2.74|0.94|0
1675899600000|2023-02-08 23:40:00|2.76|0.96|2.78|0.98|2.78|0.98|2.75|0.95|0
1675899900000|2023-02-08 23:45:00|2.77|0.97|2.77|0.97|2.79|0.99|2.76|0.96|0
1675900200000|2023-02-08 23:50:00|2.76|0.96|2.76|0.96|2.77|0.97|2.75|0.95|0
1675900500000|2023-02-08 23:55:00|2.77|0.97|2.76|0.96|2.77|0.97|2.76|0.96|0
1675900800000|2023-02-09 00:00:00|2.77|0.97|2.79|0.99|2.79|0.99|2.77|0.97|0
1675901100000|2023-02-09 00:05:00|2.78|0.98|2.79|0.99|2.79|0.99|2.78|0.98|0
1675901400000|2023-02-09 00:10:00|2.78|0.98|2.78|0.98|2.79|0.99|2.77|0.97|0
1675901700000|2023-02-09 00:15:00|2.79|0.99|2.8|1|2.81|1.01|2.78|0.98|0
1675902000000|2023-02-09 00:20:00|2.79|0.99|2.8|1|2.81|1.01|2.79|0.99|0
1675902300000|2023-02-09 00:25:00|2.81|1.01|2.79|0.99|2.81|1.01|2.79|0.99|0
1675902600000|2023-02-09 00:30:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1675902900000|2023-02-09 00:35:00|2.79|0.99|2.81|1.01|2.81|1.01|2.78|0.98|0
1675903200000|2023-02-09 00:40:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1675903500000|2023-02-09 00:45:00|2.81|1.01|2.8|1|2.81|1.01|2.79|0.99|0
1675903800000|2023-02-09 00:50:00|2.79|0.99|2.8|1|2.8|1|2.78|0.98|0
1675904100000|2023-02-09 00:55:00|2.81|1.01|2.8|1|2.81|1.01|2.8|1|0
1675904400000|2023-02-09 01:00:00|2.81|1.01|2.82|1.02|2.82|1.02|2.8|1|0
1675904700000|2023-02-09 01:05:00|2.81|1.01|2.79|0.99|2.82|1.02|2.79|0.99|0
1675905000000|2023-02-09 01:10:00|2.78|0.98|2.79|0.99|2.79|0.99|2.78|0.98|0
1675905300000|2023-02-09 01:15:00|2.8|1|2.8|1|2.81|1.01|2.79|0.99|0
1675905600000|2023-02-09 01:20:00|2.81|1.01|2.83|1.03|2.83|1.03|2.81|1.01|0
1675905900000|2023-02-09 01:25:00|2.82|1.02|2.81|1.01|2.82|1.02|2.8|1|0
1675906200000|2023-02-09 01:30:00|2.82|1.02|2.84|1.04|2.85|1.05|2.82|1.02|0
1675906500000|2023-02-09 01:35:00|2.83|1.03|2.82|1.02|2.85|1.05|2.82|1.02|0
1675906800000|2023-02-09 01:40:00|2.83|1.03|2.83|1.03|2.84|1.04|2.82|1.02|0
1675907100000|2023-02-09 01:45:00|2.84|1.04|2.84|1.04|2.85|1.05|2.83|1.03|0
1675907400000|2023-02-09 01:50:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1675907700000|2023-02-09 01:55:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1675908000000|2023-02-09 02:00:00|2.83|1.03|2.83|1.03|2.84|1.04|2.82|1.02|0
1675908300000|2023-02-09 02:05:00|2.82|1.02|2.84|1.04|2.84|1.04|2.82|1.02|0
1675908600000|2023-02-09 02:10:00|2.83|1.03|2.82|1.02|2.84|1.04|2.82|1.02|0
1675908900000|2023-02-09 02:15:00|2.83|1.03|2.85|1.05|2.85|1.05|2.83|1.03|0
1675909200000|2023-02-09 02:20:00|2.84|1.04|2.84|1.04|2.85|1.05|2.84|1.04|0
1675909500000|2023-02-09 02:25:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1675909800000|2023-02-09 02:30:00|2.85|1.05|2.87|1.07|2.87|1.07|2.84|1.04|0
1675910100000|2023-02-09 02:35:00|2.86|1.06|2.84|1.04|2.86|1.06|2.84|1.04|0
1675910400000|2023-02-09 02:40:00|2.85|1.05|2.85|1.05|2.86|1.06|2.85|1.05|0
1675910700000|2023-02-09 02:45:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1675911000000|2023-02-09 02:50:00|2.84|1.04|2.85|1.05|2.85|1.05|2.84|1.04|0
1675911300000|2023-02-09 02:55:00|2.84|1.04|2.85|1.05|2.85|1.05|2.84|1.04|0
1675911600000|2023-02-09 03:00:00|2.84|1.04|2.84|1.04|2.85|1.05|2.83|1.03|0
1675911900000|2023-02-09 03:05:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1675912200000|2023-02-09 03:10:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1675912500000|2023-02-09 03:15:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1675912800000|2023-02-09 03:20:00|2.83|1.03|2.83|1.03|2.84|1.04|2.82|1.02|0
1675913100000|2023-02-09 03:25:00|2.84|1.04|2.81|1.01|2.84|1.04|2.81|1.01|0
1675913400000|2023-02-09 03:30:00|2.82|1.02|2.83|1.03|2.84|1.04|2.82|1.02|0
1675913700000|2023-02-09 03:35:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1675914000000|2023-02-09 03:40:00|2.83|1.03|2.86|1.06|2.88|1.08|2.83|1.03|0
1675914300000|2023-02-09 03:45:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1675914600000|2023-02-09 03:50:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1675914900000|2023-02-09 03:55:00|2.85|1.05|2.84|1.04|2.85|1.05|2.84|1.04|0
1675915200000|2023-02-09 04:00:00|2.85|1.05|2.83|1.03|2.85|1.05|2.83|1.03|0
1675915500000|2023-02-09 04:05:00|2.82|1.02|2.84|1.04|2.84|1.04|2.82|1.02|0
1675916100000|2023-02-09 04:15:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1675916400000|2023-02-09 04:20:00|2.83|1.03|2.84|1.04|2.84|1.04|2.83|1.03|0
1675916700000|2023-02-09 04:25:00|2.83|1.03|2.85|1.05|2.85|1.05|2.83|1.03|0
1675917000000|2023-02-09 04:30:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1675917300000|2023-02-09 04:35:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1675917600000|2023-02-09 04:40:00|2.85|1.05|2.85|1.05|2.85|1.05|2.84|1.04|0
1675917900000|2023-02-09 04:45:00|2.84|1.04|2.83|1.03|2.85|1.05|2.83|1.03|0
1675918200000|2023-02-09 04:50:00|2.84|1.04|2.82|1.02|2.84|1.04|2.82|1.02|0
1675918500000|2023-02-09 04:55:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1675918800000|2023-02-09 05:00:00|2.84|1.04|2.87|1.07|2.87|1.07|2.83|1.03|0
1675919100000|2023-02-09 05:05:00|2.86|1.06|2.88|1.08|2.89|1.09|2.86|1.06|0
1675919400000|2023-02-09 05:10:00|2.89|1.09|2.9|1.1|2.92|1.12|2.88|1.08|0
1675919700000|2023-02-09 05:15:00|2.91|1.11|2.89|1.09|2.91|1.11|2.89|1.09|0
1675920000000|2023-02-09 05:20:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1675920300000|2023-02-09 05:25:00|2.89|1.09|2.89|1.09|2.9|1.1|2.88|1.08|0
1675920600000|2023-02-09 05:30:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1675920900000|2023-02-09 05:35:00|2.91|1.11|2.89|1.09|2.91|1.11|2.89|1.09|0
1675921200000|2023-02-09 05:40:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1675921500000|2023-02-09 05:45:00|2.78|0.98|2.93|1.13|2.96|1.16|2.78|0.98|0
1675921800000|2023-02-09 05:50:00|2.94|1.14|2.91|1.11|2.94|1.14|2.91|1.11|0
1675922100000|2023-02-09 05:55:00|2.9|1.1|2.9|1.1|2.91|1.11|2.89|1.09|0
1675922400000|2023-02-09 06:00:00|2.89|1.09|2.9|1.1|2.91|1.11|2.89|1.09|0
1675922700000|2023-02-09 06:05:00|2.91|1.11|2.87|1.07|2.91|1.11|2.86|1.06|0
1675923000000|2023-02-09 06:10:00|2.88|1.08|2.88|1.08|2.88|1.08|2.86|1.06|0
1675923300000|2023-02-09 06:15:00|2.87|1.07|2.9|1.1|2.9|1.1|2.87|1.07|0
1675923600000|2023-02-09 06:20:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1675923900000|2023-02-09 06:25:00|2.91|1.11|2.92|1.12|2.93|1.13|2.9|1.1|0
1675924200000|2023-02-09 06:30:00|2.93|1.13|2.91|1.11|2.93|1.13|2.9|1.1|0
1675924500000|2023-02-09 06:35:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1675924800000|2023-02-09 06:40:00|2.9|1.1|2.92|1.12|2.92|1.12|2.9|1.1|0
1675925100000|2023-02-09 06:45:00|2.91|1.11|2.95|1.15|2.95|1.15|2.91|1.11|0
1675925400000|2023-02-09 06:50:00|2.94|1.14|2.92|1.12|2.95|1.15|2.92|1.12|0
1675925700000|2023-02-09 06:55:00|2.93|1.13|2.93|1.13|2.95|1.15|2.92|1.12|0
1675926000000|2023-02-09 07:00:00|2.94|1.14|2.96|1.16|2.98|1.18|2.94|1.14|0
1675926300000|2023-02-09 07:05:00|2.76|1.36|2.73|1.33|2.76|1.36|2.72|1.32|0
1675926600000|2023-02-09 07:10:00|2.74|1.34|2.73|1.33|2.75|1.35|2.72|1.32|0
1675926900000|2023-02-09 07:15:00|2.74|1.34|2.74|1.34|2.77|1.37|2.72|1.32|0
1675927200000|2023-02-09 07:20:00|2.75|1.35|2.75|1.35|2.75|1.35|2.73|1.33|0
1675927500000|2023-02-09 07:25:00|2.76|1.36|2.73|1.33|2.76|1.36|2.73|1.33|0
1675927800000|2023-02-09 07:30:00|2.74|1.34|2.72|1.32|2.74|1.34|2.7|1.3|0
1675928100000|2023-02-09 07:35:00|2.71|1.31|2.74|1.34|2.75|1.35|2.71|1.31|0
1675928400000|2023-02-09 07:40:00|2.75|1.35|2.72|1.32|2.75|1.35|2.72|1.32|0
1675928700000|2023-02-09 07:45:00|2.73|1.33|2.72|1.32|2.74|1.34|2.71|1.31|0
1675929000000|2023-02-09 07:50:00|2.71|1.31|2.72|1.32|2.73|1.33|2.71|1.31|0
1675929300000|2023-02-09 07:55:00|2.73|1.33|2.75|1.35|2.76|1.36|2.73|1.33|0
1675929600000|2023-02-09 08:00:00|2.76|1.36|2.87|1.47|2.9|1.5|2.76|1.36|0
1675929900000|2023-02-09 08:05:00|2.88|1.48|2.9|1.5|2.92|1.52|2.87|1.47|0
1675930200000|2023-02-09 08:10:00|2.91|1.51|2.89|1.49|2.91|1.51|2.88|1.48|0
1675930500000|2023-02-09 08:15:00|2.9|1.5|2.94|1.54|2.96|1.56|2.89|1.49|0
1675930800000|2023-02-09 08:20:00|2.95|1.55|2.68|1.28|3.05|1.65|2.63|1.23|0
1675931100000|2023-02-09 08:25:00|2.67|1.27|2.64|1.24|2.68|1.28|2.63|1.23|0
1675931400000|2023-02-09 08:30:00|2.65|1.25|2.67|1.27|2.67|1.27|2.64|1.24|0
1675931700000|2023-02-09 08:35:00|2.68|1.28|2.68|1.28|2.69|1.29|2.65|1.25|0
1675932000000|2023-02-09 08:40:00|2.67|1.27|2.64|1.24|2.68|1.28|2.64|1.24|0
1675932300000|2023-02-09 08:45:00|2.65|1.25|2.62|1.22|2.65|1.25|2.61|1.21|0
1675932600000|2023-02-09 08:50:00|2.61|1.21|2.63|1.23|2.64|1.24|2.6|1.2|0
1675932900000|2023-02-09 08:55:00|2.64|1.24|2.62|1.22|2.64|1.24|2.61|1.21|0
1675933200000|2023-02-09 09:00:00|2.63|1.23|2.62|1.22|2.63|1.23|2.6|1.2|0
1675933500000|2023-02-09 09:05:00|2.63|1.23|2.62|1.22|2.65|1.25|2.62|1.22|0
1675933800000|2023-02-09 09:10:00|2.63|1.23|2.63|1.23|2.65|1.25|2.62|1.22|0
1675934100000|2023-02-09 09:15:00|2.64|1.24|2.63|1.23|2.64|1.24|2.61|1.21|0
1675934400000|2023-02-09 09:20:00|2.64|1.24|2.62|1.22|2.64|1.24|2.61|1.21|0
1675934700000|2023-02-09 09:25:00|2.63|1.23|2.62|1.22|2.63|1.23|2.61|1.21|0
1675935000000|2023-02-09 09:30:00|2.63|1.23|2.62|1.22|2.63|1.23|2.61|1.21|0
1675935300000|2023-02-09 09:35:00|2.63|1.23|2.66|1.26|2.67|1.27|2.63|1.23|0
1675935600000|2023-02-09 09:40:00|2.65|1.25|2.69|1.29|2.69|1.29|2.64|1.24|0
1675935900000|2023-02-09 09:45:00|2.7|1.3|2.7|1.3|2.7|1.3|2.68|1.28|0
1675936200000|2023-02-09 09:50:00|2.71|1.31|2.73|1.33|2.74|1.34|2.7|1.3|0
1675936500000|2023-02-09 09:55:00|2.72|1.32|2.77|1.37|2.78|1.38|2.72|1.32|0
1675936800000|2023-02-09 10:00:00|2.78|1.38|2.72|1.32|2.78|1.38|2.71|1.31|0
1675937100000|2023-02-09 10:05:00|2.73|1.33|2.72|1.32|2.73|1.33|2.7|1.3|0
1675937400000|2023-02-09 10:10:00|2.71|1.31|2.72|1.32|2.74|1.34|2.71|1.31|0
1675937700000|2023-02-09 10:15:00|2.73|1.33|2.71|1.31|2.73|1.33|2.7|1.3|0
1675938000000|2023-02-09 10:20:00|2.7|1.3|2.72|1.32|2.73|1.33|2.7|1.3|0
1675938300000|2023-02-09 10:25:00|2.71|1.31|2.7|1.3|2.72|1.32|2.7|1.3|0
1675938600000|2023-02-09 10:30:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1675938900000|2023-02-09 10:35:00|2.69|1.29|2.74|1.34|2.74|1.34|2.69|1.29|0
1675939200000|2023-02-09 10:40:00|2.73|1.33|2.73|1.33|2.75|1.35|2.73|1.33|0
1675939500000|2023-02-09 10:45:00|2.74|1.34|2.76|1.36|2.76|1.36|2.73|1.33|0
1675939800000|2023-02-09 10:50:00|2.75|1.35|2.78|1.38|2.81|1.41|2.75|1.35|0
1675940100000|2023-02-09 10:55:00|2.77|1.37|2.81|1.41|2.82|1.42|2.77|1.37|0
1675940400000|2023-02-09 11:00:00|2.82|1.42|2.77|1.37|2.82|1.42|2.77|1.37|0
1675940700000|2023-02-09 11:05:00|2.78|1.38|2.69|1.29|2.78|1.38|2.69|1.29|0
1675941000000|2023-02-09 11:10:00|2.7|1.3|2.67|1.27|2.7|1.3|2.67|1.27|0
1675941300000|2023-02-09 11:15:00|2.66|1.26|2.63|1.23|2.67|1.27|2.63|1.23|0
1675941600000|2023-02-09 11:20:00|2.62|1.22|2.6|1.2|2.63|1.23|2.6|1.2|0
1675941900000|2023-02-09 11:25:00|2.61|1.21|2.61|1.21|2.64|1.24|2.6|1.2|0
1675942200000|2023-02-09 11:30:00|2.6|1.2|2.58|1.18|2.62|1.22|2.58|1.18|0
1675942500000|2023-02-09 11:35:00|2.57|1.17|2.6|1.2|2.61|1.21|2.56|1.16|0
1675942800000|2023-02-09 11:40:00|2.61|1.21|2.61|1.21|2.63|1.23|2.6|1.2|0
1675943100000|2023-02-09 11:45:00|2.6|1.2|2.62|1.22|2.63|1.23|2.6|1.2|0
1675943400000|2023-02-09 11:50:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1675943700000|2023-02-09 11:55:00|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1675944000000|2023-02-09 12:00:00|2.6|1.2|2.61|1.21|2.61|1.21|2.58|1.18|0
1675944300000|2023-02-09 12:05:00|2.6|1.2|2.58|1.18|2.62|1.22|2.58|1.18|0
1675944600000|2023-02-09 12:10:00|2.57|1.17|2.57|1.17|2.59|1.19|2.56|1.16|0
1675944900000|2023-02-09 12:15:00|2.58|1.18|2.59|1.19|2.6|1.2|2.58|1.18|0
1675945200000|2023-02-09 12:20:00|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1675945500000|2023-02-09 12:25:00|2.58|1.18|2.57|1.17|2.61|1.21|2.57|1.17|0
1675945800000|2023-02-09 12:30:00|2.58|1.18|2.6|1.2|2.61|1.21|2.58|1.18|0
1675946100000|2023-02-09 12:35:00|2.61|1.21|2.54|1.14|2.61|1.21|2.54|1.14|0
1675946400000|2023-02-09 12:40:00|2.55|1.15|2.56|1.16|2.58|1.18|2.55|1.15|0
1675946700000|2023-02-09 12:45:00|2.57|1.17|2.55|1.15|2.57|1.17|2.55|1.15|0
1675947000000|2023-02-09 12:50:00|2.56|1.16|2.56|1.16|2.6|1.2|2.54|1.14|0
1675947300000|2023-02-09 12:55:00|2.55|1.15|2.52|1.12|2.56|1.16|2.51|1.11|0
1675947600000|2023-02-09 13:00:00|2.53|1.13|2.54|1.14|2.55|1.15|2.52|1.12|0
1675947900000|2023-02-09 13:05:00|2.55|1.15|2.55|1.15|2.56|1.16|2.53|1.13|0
1675948200000|2023-02-09 13:10:00|2.54|1.14|2.56|1.16|2.57|1.17|2.54|1.14|0
1675948500000|2023-02-09 13:15:00|2.57|1.17|2.55|1.15|2.57|1.17|2.55|1.15|0
1675948800000|2023-02-09 13:20:00|2.54|1.14|2.55|1.15|2.58|1.18|2.53|1.13|0
1675949100000|2023-02-09 13:25:00|2.56|1.16|2.56|1.16|2.56|1.16|2.54|1.14|0
1675949400000|2023-02-09 13:30:00|2.57|1.17|2.63|1.23|2.65|1.25|2.57|1.17|0
1675949700000|2023-02-09 13:35:00|2.62|1.22|2.56|1.16|2.64|1.24|2.56|1.16|0
1675950000000|2023-02-09 13:40:00|2.57|1.17|2.62|1.22|2.62|1.22|2.57|1.17|0
1675950300000|2023-02-09 13:45:00|2.61|1.21|2.64|1.24|2.65|1.25|2.6|1.2|0
1675950600000|2023-02-09 13:50:00|2.63|1.23|2.64|1.24|2.66|1.26|2.62|1.22|0
1675950900000|2023-02-09 13:55:00|2.65|1.25|2.66|1.26|2.68|1.28|2.64|1.24|0
1675951200000|2023-02-09 14:00:00|2.67|1.27|2.66|1.26|2.67|1.27|2.65|1.25|0
1675951500000|2023-02-09 14:05:00|2.65|1.25|2.63|1.23|2.66|1.26|2.63|1.23|0
1675951800000|2023-02-09 14:10:00|2.62|1.22|2.6|1.2|2.63|1.23|2.6|1.2|0
1675952100000|2023-02-09 14:15:00|2.61|1.21|2.61|1.21|2.63|1.23|2.61|1.21|0
1675952400000|2023-02-09 14:20:00|2.6|1.2|2.61|1.21|2.62|1.22|2.59|1.19|0
1675952700000|2023-02-09 14:25:00|2.62|1.22|2.66|1.26|2.67|1.27|2.61|1.21|0
1675953000000|2023-02-09 14:30:00|2.68|1.28|2.59|1.19|2.68|1.28|2.56|1.16|0
1675953300000|2023-02-09 14:35:00|2.61|1.21|2.56|1.16|2.64|1.24|2.52|1.12|0
1675953600000|2023-02-09 14:40:00|2.57|1.17|2.49|1.09|2.6|1.2|2.47|1.07|0
1675953900000|2023-02-09 14:45:00|2.48|1.08|2.59|1.19|2.59|1.19|2.46|1.06|0
1675954200000|2023-02-09 14:50:00|2.6|1.2|2.51|1.11|2.65|1.25|2.48|1.08|0
1675954500000|2023-02-09 14:55:00|2.5|1.1|2.48|1.08|2.55|1.15|2.43|1.03|0
1675954800000|2023-02-09 15:00:00|2.51|1.11|2.49|1.09|2.53|1.13|2.44|1.04|0
1675955100000|2023-02-09 15:05:00|2.48|1.08|2.5|1.1|2.56|1.16|2.47|1.07|0
1675955400000|2023-02-09 15:10:00|2.48|1.08|2.5|1.1|2.54|1.14|2.47|1.07|0
1675955700000|2023-02-09 15:15:00|2.52|1.12|2.54|1.14|2.58|1.18|2.49|1.09|0
1675956000000|2023-02-09 15:20:00|2.55|1.15|2.47|1.07|2.59|1.19|2.44|1.04|0
1675956300000|2023-02-09 15:25:00|2.46|1.06|2.33|0.93|2.46|1.06|2.31|0.91|0
1675956600000|2023-02-09 15:30:00|2.32|0.92|2.42|1.02|2.42|1.02|2.3|0.9|0
1675956900000|2023-02-09 15:35:00|2.41|1.01|2.42|1.02|2.45|1.05|2.4|1|0
1675957200000|2023-02-09 15:40:00|2.43|1.03|2.38|0.98|2.44|1.04|2.37|0.97|0
1675957500000|2023-02-09 15:45:00|2.39|0.99|2.46|1.06|2.46|1.06|2.38|0.98|0
1675957800000|2023-02-09 15:50:00|2.48|1.08|2.41|1.01|2.5|1.1|2.41|1.01|0
1675958100000|2023-02-09 15:55:00|2.42|1.02|2.47|1.07|2.47|1.07|2.39|0.99|0
1675958400000|2023-02-09 16:00:00|2.46|1.06|2.31|0.91|2.47|1.07|2.27|0.87|0
1675958700000|2023-02-09 16:05:00|2.3|0.9|2.34|0.94|2.35|0.95|2.26|0.86|0
1675959000000|2023-02-09 16:10:00|2.35|0.95|2.34|0.94|2.37|0.97|2.31|0.91|0
1675959300000|2023-02-09 16:15:00|2.35|0.95|2.31|0.91|2.35|0.95|2.29|0.89|0
1675959600000|2023-02-09 16:20:00|2.3|0.9|2.21|0.81|2.31|0.91|2.2|0.8|0
1675959900000|2023-02-09 16:25:00|2.22|0.82|2.25|0.85|2.27|0.87|2.2|0.8|0
1675960200000|2023-02-09 16:30:00|2.27|0.87|2.48|1.08|2.51|1.11|2.27|0.87|0
1675960500000|2023-02-09 16:35:00|2.49|1.09|2.52|1.12|2.52|1.12|2.45|1.05|0
1675960800000|2023-02-09 16:40:00|2.51|1.11|2.52|1.12|2.53|1.13|2.47|1.07|0
1675961100000|2023-02-09 16:45:00|2.51|1.11|2.46|1.06|2.53|1.13|2.43|1.03|0
1675961400000|2023-02-09 16:50:00|2.45|1.05|2.44|1.04|2.48|1.08|2.43|1.03|0
1675961700000|2023-02-09 16:55:00|2.45|1.05|2.49|1.09|2.49|1.09|2.42|1.02|0
1675962000000|2023-02-09 17:00:00|2.48|1.08|2.49|1.09|2.54|1.14|2.47|1.07|0
1675962300000|2023-02-09 17:05:00|2.5|1.1|2.54|1.14|2.54|1.14|2.49|1.09|0
1675962600000|2023-02-09 17:10:00|2.55|1.15|2.56|1.16|2.58|1.18|2.55|1.15|0
1675962900000|2023-02-09 17:15:00|2.55|1.15|2.57|1.17|2.57|1.17|2.49|1.09|0
1675963200000|2023-02-09 17:20:00|2.56|1.16|2.57|1.17|2.59|1.19|2.54|1.14|0
1675963500000|2023-02-09 17:25:00|2.56|1.16|2.48|1.08|2.58|1.18|2.48|1.08|0
1675963800000|2023-02-09 17:30:00|2.47|1.07|2.34|0.94|2.48|1.08|2.33|0.93|0
1675964100000|2023-02-09 17:35:00|2.33|0.93|2.27|0.87|2.35|0.95|2.26|0.86|0
1675964400000|2023-02-09 17:40:00|2.26|0.86|2.27|0.87|2.31|0.91|2.25|0.85|0
1675964700000|2023-02-09 17:45:00|2.26|0.86|2.35|0.95|2.38|0.98|2.2|0.8|0
1675965000000|2023-02-09 17:50:00|2.34|0.94|2.41|1.01|2.41|1.01|2.34|0.94|0
1675965300000|2023-02-09 17:55:00|2.4|1|2.46|1.06|2.47|1.07|2.4|1|0
1675965600000|2023-02-09 18:00:00|2.45|1.05|2.41|1.01|2.46|1.06|2.36|0.96|0
1675965900000|2023-02-09 18:05:00|2.4|1|2.41|1.01|2.45|1.05|2.4|1|0
1675966200000|2023-02-09 18:10:00|2.42|1.02|2.4|1|2.45|1.05|2.38|0.98|0
1675966500000|2023-02-09 18:15:00|2.41|1.01|2.42|1.02|2.44|1.04|2.37|0.97|0
1675966800000|2023-02-09 18:20:00|2.41|1.01|2.4|1|2.45|1.05|2.39|0.99|0
1675967100000|2023-02-09 18:25:00|2.41|1.01|2.41|1.01|2.47|1.07|2.41|1.01|0
1675967400000|2023-02-09 18:30:00|2.38|0.98|2.48|1.08|2.51|1.11|2.37|0.97|0
1675967700000|2023-02-09 18:35:00|2.49|1.09|2.39|0.99|2.49|1.09|2.38|0.98|0
1675968000000|2023-02-09 18:40:00|2.4|1|2.35|0.95|2.4|1|2.32|0.92|0
1675968300000|2023-02-09 18:45:00|2.34|0.94|2.38|0.98|2.38|0.98|2.3|0.9|0
1675968600000|2023-02-09 18:50:00|2.37|0.97|2.37|0.97|2.39|0.99|2.34|0.94|0
1675968900000|2023-02-09 18:55:00|2.38|0.98|2.34|0.94|2.38|0.98|2.3|0.9|0
1675969200000|2023-02-09 19:00:00|2.33|0.93|2.31|0.91|2.38|0.98|2.3|0.9|0
1675969500000|2023-02-09 19:05:00|2.3|0.9|2.35|0.95|2.36|0.96|2.3|0.9|0
1675969800000|2023-02-09 19:10:00|2.34|0.94|2.3|0.9|2.35|0.95|2.26|0.86|0
1675970100000|2023-02-09 19:15:00|2.29|0.89|2.24|0.84|2.3|0.9|2.22|0.82|0
1675970400000|2023-02-09 19:20:00|2.26|0.86|2.21|0.81|2.27|0.87|2.2|0.8|0
1675970700000|2023-02-09 19:25:00|2.22|0.82|2.2|0.8|2.24|0.84|2.2|0.8|0
1675971000000|2023-02-09 19:30:00|2.24|0.84|2.25|0.85|2.31|0.91|2.22|0.82|0
1675971300000|2023-02-09 19:35:00|2.24|0.84|2.24|0.84|2.27|0.87|2.23|0.83|0
1675971600000|2023-02-09 19:40:00|2.25|0.85|2.3|0.9|2.32|0.92|2.24|0.84|0
1675971900000|2023-02-09 19:45:00|2.31|0.91|2.3|0.9|2.32|0.92|2.25|0.85|0
1675972200000|2023-02-09 19:50:00|2.29|0.89|2.27|0.87|2.31|0.91|2.24|0.84|0
1675972500000|2023-02-09 19:55:00|2.26|0.86|2.27|0.87|2.27|0.87|2.24|0.84|0
1675972800000|2023-02-09 20:00:00|2.26|0.86|2.3|0.9|2.36|0.96|2.19|0.79|0
1675973100000|2023-02-09 20:05:00|2.29|0.89|2.36|0.96|2.36|0.96|2.27|0.87|0
1675973400000|2023-02-09 20:10:00|2.35|0.95|2.29|0.89|2.35|0.95|2.29|0.89|0
1675973700000|2023-02-09 20:15:00|2.3|0.9|2.27|0.87|2.3|0.9|2.25|0.85|0
1675974000000|2023-02-09 20:20:00|2.26|0.86|2.22|0.82|2.3|0.9|2.22|0.82|0
1675974300000|2023-02-09 20:25:00|2.23|0.83|2.19|0.79|2.23|0.83|2.17|0.77|0
1675974600000|2023-02-09 20:30:00|2.18|0.78|2.37|0.97|2.38|0.98|2.1|0.7|0
1675974900000|2023-02-09 20:35:00|2.38|0.98|2.48|1.08|2.48|1.08|2.34|0.94|0
1675975200000|2023-02-09 20:40:00|2.47|1.07|2.53|1.13|2.53|1.13|2.44|1.04|0
1675975500000|2023-02-09 20:45:00|2.54|1.14|2.38|0.98|2.54|1.14|2.35|0.95|0
1675975800000|2023-02-09 20:50:00|2.47|1.07|2.2|0.8|2.54|1.14|2.2|0.8|0
1675976100000|2023-02-09 20:55:00|2.18|0.78|2.11|0.71|2.18|0.78|2.08|0.68|0
1675976400000|2023-02-09 21:00:00|2.12|0.72|2.16|0.76|2.16|0.76|2.1|0.7|0
1675976700000|2023-02-09 21:05:00|2.17|0.77|2.11|0.71|2.18|0.78|2.11|0.71|0
1675977000000|2023-02-09 21:10:00|2.12|0.72|2.11|0.71|2.12|0.72|2.09|0.69|0
1675977300000|2023-02-09 21:15:00|2.3|0.5|2.32|0.52|2.32|0.52|2.29|0.49|0
1675977600000|2023-02-09 21:20:00|2.33|0.53|2.34|0.54|2.35|0.55|2.33|0.53|0
1675977900000|2023-02-09 21:25:00|2.35|0.55|2.36|0.56|2.36|0.56|2.35|0.55|0
1675978200000|2023-02-09 21:30:00|2.35|0.55|2.35|0.55|2.37|0.57|2.34|0.54|0
1675978500000|2023-02-09 21:35:00|2.36|0.56|2.36|0.56|2.37|0.57|2.35|0.55|0
1675978800000|2023-02-09 21:40:00|2.37|0.57|2.35|0.55|2.37|0.57|2.34|0.54|0
1675979100000|2023-02-09 21:45:00|2.36|0.56|2.36|0.56|2.36|0.56|2.35|0.55|0
1675979400000|2023-02-09 21:50:00|2.35|0.55|2.36|0.56|2.36|0.56|2.35|0.55|0
1675979700000|2023-02-09 21:55:00|2.37|0.57|2.38|0.58|2.38|0.58|2.36|0.56|0
1675980000000|2023-02-09 22:00:00|2.37|0.57|2.37|0.57|2.37|0.57|2.37|0.57|0
1675980600000|2023-02-09 22:10:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1675981800000|2023-02-09 22:30:00|2.38|0.58|2.37|0.57|2.38|0.58|2.37|0.57|0
1675982100000|2023-02-09 22:35:00|2.38|0.58|2.37|0.57|2.38|0.58|2.37|0.57|0
1675983000000|2023-02-09 22:50:00|2.38|0.58|2.37|0.57|2.38|0.58|2.37|0.57|0
1675983600000|2023-02-09 23:00:00|2.36|0.56|2.34|0.54|2.36|0.56|2.33|0.53|0
1675983900000|2023-02-09 23:05:00|2.35|0.55|2.37|0.57|2.37|0.57|2.35|0.55|0
1675984200000|2023-02-09 23:10:00|2.36|0.56|2.36|0.56|2.37|0.57|2.35|0.55|0
1675984500000|2023-02-09 23:15:00|2.35|0.55|2.34|0.54|2.37|0.57|2.34|0.54|0
1675984800000|2023-02-09 23:20:00|2.35|0.55|2.37|0.57|2.37|0.57|2.34|0.54|0
1675985100000|2023-02-09 23:25:00|2.36|0.56|2.36|0.56|2.36|0.56|2.35|0.55|0
1675985400000|2023-02-09 23:30:00|2.35|0.55|2.32|0.52|2.35|0.55|2.32|0.52|0
1675985700000|2023-02-09 23:35:00|2.31|0.51|2.34|0.54|2.34|0.54|2.31|0.51|0
1675986000000|2023-02-09 23:40:00|2.33|0.53|2.34|0.54|2.34|0.54|2.33|0.53|0
1675986300000|2023-02-09 23:45:00|2.33|0.53|2.34|0.54|2.34|0.54|2.32|0.52|0
1675986600000|2023-02-09 23:50:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1675986900000|2023-02-09 23:55:00|2.31|0.51|2.33|0.53|2.34|0.54|2.31|0.51|0
1675987200000|2023-02-10 00:00:00|2.32|0.52|2.3|0.5|2.33|0.53|2.29|0.49|0
1675987500000|2023-02-10 00:05:00|2.31|0.51|2.31|0.51|2.32|0.52|2.29|0.49|0
1675987800000|2023-02-10 00:10:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1675988100000|2023-02-10 00:15:00|2.32|0.52|2.28|0.48|2.32|0.52|2.28|0.48|0
1675988400000|2023-02-10 00:20:00|2.27|0.47|2.33|0.53|2.33|0.53|2.27|0.47|0
1675988700000|2023-02-10 00:25:00|2.32|0.52|2.29|0.49|2.33|0.53|2.29|0.49|0
1675989000000|2023-02-10 00:30:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1675989300000|2023-02-10 00:35:00|2.3|0.5|2.32|0.52|2.33|0.53|2.3|0.5|0
1675989600000|2023-02-10 00:40:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1675989900000|2023-02-10 00:45:00|2.32|0.52|2.33|0.53|2.33|0.53|2.31|0.51|0
1675990200000|2023-02-10 00:50:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1675990500000|2023-02-10 00:55:00|2.31|0.51|2.32|0.52|2.32|0.52|2.31|0.51|0
1675990800000|2023-02-10 01:00:00|2.31|0.51|2.32|0.52|2.33|0.53|2.31|0.51|0
1675991100000|2023-02-10 01:05:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1675991400000|2023-02-10 01:10:00|2.33|0.53|2.33|0.53|2.33|0.53|2.32|0.52|0
1675991700000|2023-02-10 01:15:00|2.34|0.54|2.34|0.54|2.34|0.54|2.33|0.53|0
1675992000000|2023-02-10 01:20:00|2.35|0.55|2.35|0.55|2.36|0.56|2.34|0.54|0
1675992300000|2023-02-10 01:25:00|2.36|0.56|2.35|0.55|2.36|0.56|2.35|0.55|0
1675992600000|2023-02-10 01:30:00|2.34|0.54|2.33|0.53|2.35|0.55|2.33|0.53|0
1675992900000|2023-02-10 01:35:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1675993200000|2023-02-10 01:40:00|2.33|0.53|2.34|0.54|2.35|0.55|2.32|0.52|0
1675993500000|2023-02-10 01:45:00|2.35|0.55|2.36|0.56|2.36|0.56|2.34|0.54|0
1675993800000|2023-02-10 01:50:00|2.35|0.55|2.35|0.55|2.36|0.56|2.35|0.55|0
1675994100000|2023-02-10 01:55:00|2.34|0.54|2.35|0.55|2.35|0.55|2.34|0.54|0
1675994400000|2023-02-10 02:00:00|2.36|0.56|2.34|0.54|2.36|0.56|2.34|0.54|0
1675994700000|2023-02-10 02:05:00|2.33|0.53|2.31|0.51|2.33|0.53|2.3|0.5|0
1675995000000|2023-02-10 02:10:00|2.32|0.52|2.32|0.52|2.33|0.53|2.31|0.51|0
1675995300000|2023-02-10 02:15:00|2.33|0.53|2.33|0.53|2.34|0.54|2.32|0.52|0
1675995600000|2023-02-10 02:20:00|2.34|0.54|2.33|0.53|2.34|0.54|2.33|0.53|0
1675995900000|2023-02-10 02:25:00|2.32|0.52|2.33|0.53|2.33|0.53|2.32|0.52|0
1675996200000|2023-02-10 02:30:00|2.32|0.52|2.33|0.53|2.34|0.54|2.32|0.52|0
1675996500000|2023-02-10 02:35:00|2.32|0.52|2.33|0.53|2.34|0.54|2.32|0.52|0
1675997100000|2023-02-10 02:45:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1675997400000|2023-02-10 02:50:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1675997700000|2023-02-10 02:55:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1675998000000|2023-02-10 03:00:00|2.27|0.47|2.25|0.45|2.28|0.48|2.25|0.45|0
1675998300000|2023-02-10 03:05:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1675998600000|2023-02-10 03:10:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1675998900000|2023-02-10 03:15:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1675999200000|2023-02-10 03:20:00|2.23|0.43|2.23|0.43|2.24|0.44|2.22|0.42|0
1675999800000|2023-02-10 03:30:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1676000100000|2023-02-10 03:35:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1676000400000|2023-02-10 03:40:00|2.23|0.43|2.25|0.45|2.25|0.45|2.23|0.43|0
1676001000000|2023-02-10 03:50:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1676001300000|2023-02-10 03:55:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1676001600000|2023-02-10 04:00:00|2.24|0.44|2.23|0.43|2.25|0.45|2.21|0.41|0
1676001900000|2023-02-10 04:05:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1676002200000|2023-02-10 04:10:00|2.24|0.44|2.25|0.45|2.25|0.45|2.23|0.43|0
1676002500000|2023-02-10 04:15:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1676002800000|2023-02-10 04:20:00|2.24|0.44|2.26|0.46|2.26|0.46|2.24|0.44|0
1676003100000|2023-02-10 04:25:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1676003400000|2023-02-10 04:30:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1676003700000|2023-02-10 04:35:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1676004000000|2023-02-10 04:40:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1676004300000|2023-02-10 04:45:00|2.26|0.46|2.26|0.46|2.26|0.46|2.26|0.46|0
1676004600000|2023-02-10 04:50:00|2.25|0.45|2.24|0.44|2.26|0.46|2.24|0.44|0
1676004900000|2023-02-10 04:55:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1676005200000|2023-02-10 05:00:00|2.25|0.45|2.25|0.45|2.25|0.45|2.24|0.44|0
1676005500000|2023-02-10 05:05:00|2.26|0.46|2.26|0.46|2.27|0.47|2.25|0.45|0
1676005800000|2023-02-10 05:10:00|2.25|0.45|2.25|0.45|2.25|0.45|2.25|0.45|0
1676006100000|2023-02-10 05:15:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1676006400000|2023-02-10 05:20:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1676006700000|2023-02-10 05:25:00|2.24|0.44|2.25|0.45|2.25|0.45|2.23|0.43|0
1676007000000|2023-02-10 05:30:00|2.24|0.44|2.26|0.46|2.26|0.46|2.24|0.44|0
1676007300000|2023-02-10 05:35:00|2.25|0.45|2.25|0.45|2.25|0.45|2.24|0.44|0
1676007900000|2023-02-10 05:45:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1676008200000|2023-02-10 05:50:00|2.25|0.45|2.26|0.46|2.27|0.47|2.25|0.45|0
1676008500000|2023-02-10 05:55:00|2.27|0.47|2.28|0.48|2.28|0.48|2.26|0.46|0
1676008800000|2023-02-10 06:00:00|2.27|0.47|2.27|0.47|2.28|0.48|2.26|0.46|0
1676009100000|2023-02-10 06:05:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1676009400000|2023-02-10 06:10:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1676009700000|2023-02-10 06:15:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1676010000000|2023-02-10 06:20:00|2.3|0.5|2.29|0.49|2.3|0.5|2.28|0.48|0
1676010300000|2023-02-10 06:25:00|2.28|0.48|2.28|0.48|2.28|0.48|2.27|0.47|0
1676010600000|2023-02-10 06:30:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1676010900000|2023-02-10 06:35:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1676011500000|2023-02-10 06:45:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1676011800000|2023-02-10 06:50:00|2.28|0.48|2.3|0.5|2.3|0.5|2.28|0.48|0
1676012100000|2023-02-10 06:55:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1676012400000|2023-02-10 07:00:00|2.28|0.48|2.29|0.49|2.3|0.5|2.27|0.47|0
1676012700000|2023-02-10 07:05:00|2.09|0.69|2.09|0.69|2.11|0.71|2.09|0.69|0
1676013000000|2023-02-10 07:10:00|2.1|0.7|2.1|0.7|2.11|0.71|2.09|0.69|0
1676013300000|2023-02-10 07:15:00|2.09|0.69|2.08|0.68|2.1|0.7|2.05|0.65|0
1676013600000|2023-02-10 07:20:00|2.09|0.69|2.33|0.93|2.33|0.93|2.05|0.65|0
1676013900000|2023-02-10 07:25:00|2.32|0.92|2.21|0.81|2.34|0.94|2.21|0.81|0
1676014200000|2023-02-10 07:30:00|2.22|0.82|2.24|0.84|2.24|0.84|2.21|0.81|0
1676014500000|2023-02-10 07:35:00|2.25|0.85|2.24|0.84|2.25|0.85|2.23|0.83|0
1676014800000|2023-02-10 07:40:00|2.25|0.85|2.23|0.83|2.26|0.86|2.23|0.83|0
1676015100000|2023-02-10 07:45:00|2.22|0.82|2.23|0.83|2.23|0.83|2.21|0.81|0
1676015400000|2023-02-10 07:50:00|2.22|0.82|2.24|0.84|2.24|0.84|2.22|0.82|0
1676015700000|2023-02-10 07:55:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1676016000000|2023-02-10 08:00:00|2.23|0.83|2.22|0.82|2.28|0.88|2.21|0.81|0
1676016300000|2023-02-10 08:05:00|2.23|0.83|2.26|0.86|2.27|0.87|2.22|0.82|0
1676016600000|2023-02-10 08:10:00|2.27|0.87|2.31|0.91|2.32|0.92|2.24|0.84|0
1676016900000|2023-02-10 08:15:00|2.32|0.92|2.32|0.92|2.34|0.94|2.29|0.89|0
1676017200000|2023-02-10 08:20:00|2.31|0.91|2.32|0.92|2.33|0.93|2.28|0.88|0
1676017500000|2023-02-10 08:25:00|2.33|0.93|2.33|0.93|2.34|0.94|2.32|0.92|0
1676017800000|2023-02-10 08:30:00|2.34|0.94|2.32|0.92|2.34|0.94|2.3|0.9|0
1676018100000|2023-02-10 08:35:00|2.33|0.93|2.3|0.9|2.33|0.93|2.3|0.9|0
1676018400000|2023-02-10 08:40:00|2.31|0.91|2.33|0.93|2.34|0.94|2.3|0.9|0
1676018700000|2023-02-10 08:45:00|2.34|0.94|2.33|0.93|2.35|0.95|2.32|0.92|0
1676019000000|2023-02-10 08:50:00|2.32|0.92|2.33|0.93|2.33|0.93|2.31|0.91|0
1676019300000|2023-02-10 08:55:00|2.34|0.94|2.29|0.89|2.34|0.94|2.28|0.88|0
1676019600000|2023-02-10 09:00:00|2.28|0.88|2.31|0.91|2.32|0.92|2.28|0.88|0
1676019900000|2023-02-10 09:05:00|2.32|0.92|2.3|0.9|2.32|0.92|2.29|0.89|0
1676020200000|2023-02-10 09:10:00|2.31|0.91|2.25|0.85|2.32|0.92|2.25|0.85|0
1676020500000|2023-02-10 09:15:00|2.24|0.84|2.24|0.84|2.24|0.84|2.2|0.8|0
1676020800000|2023-02-10 09:20:00|2.25|0.85|2.27|0.87|2.29|0.89|2.25|0.85|0
1676021100000|2023-02-10 09:25:00|2.28|0.88|2.24|0.84|2.28|0.88|2.23|0.83|0
1676021400000|2023-02-10 09:30:00|2.25|0.85|2.25|0.85|2.27|0.87|2.24|0.84|0
1676021700000|2023-02-10 09:35:00|2.24|0.84|2.24|0.84|2.26|0.86|2.23|0.83|0
1676022000000|2023-02-10 09:40:00|2.23|0.83|2.23|0.83|2.26|0.86|2.22|0.82|0
1676022300000|2023-02-10 09:45:00|2.24|0.84|2.14|0.74|2.27|0.87|2.13|0.73|0
1676022600000|2023-02-10 09:50:00|2.15|0.75|2.14|0.74|2.16|0.76|2.11|0.71|0
1676022900000|2023-02-10 09:55:00|2.15|0.75|2.08|0.68|2.15|0.75|2.08|0.68|0
1676023200000|2023-02-10 10:00:00|2.09|0.69|2.21|0.81|2.22|0.82|2.07|0.67|0
1676023500000|2023-02-10 10:05:00|2.2|0.8|2.15|0.75|2.2|0.8|2.15|0.75|0
1676023800000|2023-02-10 10:10:00|2.14|0.74|2.13|0.73|2.15|0.75|2.13|0.73|0
1676024100000|2023-02-10 10:15:00|2.14|0.74|2.1|0.7|2.14|0.74|2.09|0.69|0
1676024400000|2023-02-10 10:20:00|2.09|0.69|2.1|0.7|2.11|0.71|2.09|0.69|0
1676024700000|2023-02-10 10:25:00|2.09|0.69|2.11|0.71|2.11|0.71|2.08|0.68|0
1676025000000|2023-02-10 10:30:00|2.12|0.72|2.11|0.71|2.13|0.73|2.1|0.7|0
1676025300000|2023-02-10 10:35:00|2.12|0.72|2.14|0.74|2.14|0.74|2.11|0.71|0
1676025600000|2023-02-10 10:40:00|2.13|0.73|2.2|0.8|2.21|0.81|2.11|0.71|0
1676025900000|2023-02-10 10:45:00|2.21|0.81|2.22|0.82|2.23|0.83|2.2|0.8|0
1676026200000|2023-02-10 10:50:00|2.23|0.83|2.2|0.8|2.23|0.83|2.2|0.8|0
1676026500000|2023-02-10 10:55:00|2.21|0.81|2.22|0.82|2.24|0.84|2.2|0.8|0
1676026800000|2023-02-10 11:00:00|2.21|0.81|2.17|0.77|2.22|0.82|2.17|0.77|0
1676027100000|2023-02-10 11:05:00|2.16|0.76|2.12|0.72|2.18|0.78|2.12|0.72|0
1676027400000|2023-02-10 11:10:00|2.13|0.73|2.09|0.69|2.13|0.73|2.09|0.69|0
1676027700000|2023-02-10 11:15:00|2.11|0.71|2.11|0.71|2.13|0.73|2.09|0.69|0
1676028000000|2023-02-10 11:20:00|2.12|0.72|2.1|0.7|2.12|0.72|2.1|0.7|0
1676028300000|2023-02-10 11:25:00|2.09|0.69|2.09|0.69|2.11|0.71|2.09|0.69|0
1676028600000|2023-02-10 11:30:00|2.1|0.7|2.1|0.7|2.12|0.72|2.09|0.69|0
1676028900000|2023-02-10 11:35:00|2.09|0.69|2.09|0.69|2.1|0.7|2.08|0.68|0
1676029200000|2023-02-10 11:40:00|2.1|0.7|2.1|0.7|2.11|0.71|2.09|0.69|0
1676029500000|2023-02-10 11:45:00|2.09|0.69|2.12|0.72|2.12|0.72|2.08|0.68|0
1676029800000|2023-02-10 11:50:00|2.27|0.87|2.26|0.86|2.29|0.89|2.25|0.85|0
1676030100000|2023-02-10 11:55:00|2.25|0.85|2.27|0.87|2.28|0.88|2.25|0.85|0
1676030400000|2023-02-10 12:00:00|2.28|0.88|2.26|0.86|2.3|0.9|2.26|0.86|0
1676030700000|2023-02-10 12:05:00|2.27|0.87|2.24|0.84|2.27|0.87|2.23|0.83|0
1676031000000|2023-02-10 12:10:00|2.25|0.85|2.28|0.88|2.3|0.9|2.25|0.85|0
1676031300000|2023-02-10 12:15:00|2.27|0.87|2.27|0.87|2.29|0.89|2.26|0.86|0
1676031600000|2023-02-10 12:20:00|2.26|0.86|2.32|0.92|2.32|0.92|2.26|0.86|0
1676031900000|2023-02-10 12:25:00|2.31|0.91|2.33|0.93|2.34|0.94|2.31|0.91|0
1676032200000|2023-02-10 12:30:00|2.32|0.92|2.29|0.89|2.33|0.93|2.27|0.87|0
1676032500000|2023-02-10 12:35:00|2.3|0.9|2.29|0.89|2.3|0.9|2.26|0.86|0
1676032800000|2023-02-10 12:40:00|2.3|0.9|2.27|0.87|2.37|0.97|2.26|0.86|0
1676033100000|2023-02-10 12:45:00|2.26|0.86|2.26|0.86|2.29|0.89|2.25|0.85|0
1676033400000|2023-02-10 12:50:00|2.27|0.87|2.21|0.81|2.27|0.87|2.21|0.81|0
1676033700000|2023-02-10 12:55:00|2.22|0.82|2.3|0.9|2.3|0.9|2.2|0.8|0
1676034000000|2023-02-10 13:00:00|2.29|0.89|2.33|0.93|2.33|0.93|2.28|0.88|0
1676034300000|2023-02-10 13:05:00|2.32|0.92|2.37|0.97|2.37|0.97|2.32|0.92|0
1676034600000|2023-02-10 13:10:00|2.38|0.98|2.41|1.01|2.42|1.02|2.37|0.97|0
1676034900000|2023-02-10 13:15:00|2.42|1.02|2.37|0.97|2.45|1.05|2.36|0.96|0
1676035200000|2023-02-10 13:20:00|2.35|0.95|2.34|0.94|2.37|0.97|2.33|0.93|0
1676035500000|2023-02-10 13:25:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1676035800000|2023-02-10 13:30:00|2.34|0.94|2.35|0.95|2.37|0.97|2.33|0.93|0
1676036100000|2023-02-10 13:35:00|2.34|0.94|2.35|0.95|2.37|0.97|2.33|0.93|0
1676036400000|2023-02-10 13:40:00|2.34|0.94|2.38|0.98|2.39|0.99|2.34|0.94|0
1676036700000|2023-02-10 13:45:00|2.39|0.99|2.4|1|2.4|1|2.35|0.95|0
1676037000000|2023-02-10 13:50:00|2.39|0.99|2.39|0.99|2.4|1|2.38|0.98|0
1676037300000|2023-02-10 13:55:00|2.38|0.98|2.34|0.94|2.38|0.98|2.34|0.94|0
1676037600000|2023-02-10 14:00:00|2.33|0.93|2.34|0.94|2.36|0.96|2.33|0.93|0
1676037900000|2023-02-10 14:05:00|2.35|0.95|2.36|0.96|2.37|0.97|2.33|0.93|0
1676038200000|2023-02-10 14:10:00|2.35|0.95|2.39|0.99|2.39|0.99|2.33|0.93|0
1676038500000|2023-02-10 14:15:00|2.38|0.98|2.39|0.99|2.42|1.02|2.37|0.97|0
1676038800000|2023-02-10 14:20:00|2.4|1|2.41|1.01|2.41|1.01|2.38|0.98|0
1676039100000|2023-02-10 14:25:00|2.4|1|2.43|1.03|2.43|1.03|2.4|1|0
1676039400000|2023-02-10 14:30:00|2.45|1.05|2.31|0.91|2.53|1.13|2.27|0.87|0
1676039700000|2023-02-10 14:35:00|2.32|0.92|2.27|0.87|2.36|0.96|2.26|0.86|0
1676040000000|2023-02-10 14:40:00|2.26|0.86|2.23|0.83|2.27|0.87|2.18|0.78|0
1676040300000|2023-02-10 14:45:00|2.21|0.81|2.32|0.92|2.34|0.94|2.2|0.8|0
1676040600000|2023-02-10 14:50:00|2.33|0.93|2.27|0.87|2.37|0.97|2.26|0.86|0
1676040900000|2023-02-10 14:55:00|2.26|0.86|2.29|0.89|2.33|0.93|2.26|0.86|0
1676041200000|2023-02-10 15:00:00|2.27|0.87|2.19|0.79|2.27|0.87|2.13|0.73|0
1676041500000|2023-02-10 15:05:00|2.2|0.8|2.28|0.88|2.3|0.9|2.19|0.79|0
1676041800000|2023-02-10 15:10:00|2.29|0.89|2.34|0.94|2.46|1.06|2.28|0.88|0
1676042100000|2023-02-10 15:15:00|2.33|0.93|2.21|0.81|2.35|0.95|2.11|0.71|0
1676042400000|2023-02-10 15:20:00|2.2|0.8|2.21|0.81|2.26|0.86|2.18|0.78|0
1676042700000|2023-02-10 15:25:00|2.22|0.82|2.19|0.79|2.23|0.83|2.15|0.75|0
1676043000000|2023-02-10 15:30:00|2.17|0.77|2.19|0.79|2.24|0.84|2.15|0.75|0
1676043300000|2023-02-10 15:35:00|2.2|0.8|2.19|0.79|2.24|0.84|2.16|0.76|0
1676043600000|2023-02-10 15:40:00|2.17|0.77|2.11|0.71|2.17|0.77|2.08|0.68|0
1676043900000|2023-02-10 15:45:00|2.1|0.7|2.09|0.69|2.12|0.72|2.06|0.66|0
1676044200000|2023-02-10 15:50:00|2.08|0.68|2.05|0.65|2.09|0.69|1.99|0.59|0
1676044500000|2023-02-10 15:55:00|2.06|0.66|2.08|0.68|2.08|0.68|2.02|0.62|0
1676044800000|2023-02-10 16:00:00|2.07|0.67|2.09|0.69|2.13|0.73|2.06|0.66|0
1676045100000|2023-02-10 16:05:00|2.08|0.68|2.15|0.75|2.16|0.76|2.07|0.67|0
1676045400000|2023-02-10 16:10:00|2.14|0.74|2.12|0.72|2.17|0.77|2.06|0.66|0
1676045700000|2023-02-10 16:15:00|2.13|0.73|2.17|0.77|2.18|0.78|2.1|0.7|0
1676046000000|2023-02-10 16:20:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1676046300000|2023-02-10 16:25:00|2.16|0.76|2.23|0.83|2.23|0.83|2.09|0.69|0
1676046600000|2023-02-10 16:30:00|2.22|0.82|2.21|0.81|2.24|0.84|2.16|0.76|0
1676046900000|2023-02-10 16:35:00|2.2|0.8|2.21|0.81|2.25|0.85|2.2|0.8|0
1676047200000|2023-02-10 16:40:00|2.2|0.8|2.21|0.81|2.23|0.83|2.18|0.78|0
1676047500000|2023-02-10 16:45:00|2.22|0.82|2.18|0.78|2.23|0.83|2.15|0.75|0
1676047800000|2023-02-10 16:50:00|2.17|0.77|2.2|0.8|2.2|0.8|2.16|0.76|0
1676048100000|2023-02-10 16:55:00|2.19|0.79|2.15|0.75|2.21|0.81|2.13|0.73|0
1676048400000|2023-02-10 17:00:00|2.14|0.74|2.08|0.68|2.17|0.77|2.07|0.67|0
1676048700000|2023-02-10 17:05:00|2.07|0.67|2.1|0.7|2.12|0.72|2.07|0.67|0
1676049000000|2023-02-10 17:10:00|2.11|0.71|2.06|0.66|2.12|0.72|2.05|0.65|0
1676049300000|2023-02-10 17:15:00|2.07|0.67|2.17|0.77|2.19|0.79|2.05|0.65|0
1676049600000|2023-02-10 17:20:00|2.18|0.78|2.23|0.83|2.24|0.84|2.17|0.77|0
1676049900000|2023-02-10 17:25:00|2.22|0.82|2.21|0.81|2.24|0.84|2.18|0.78|0
1676050200000|2023-02-10 17:30:00|2.2|0.8|2.26|0.86|2.32|0.92|2.2|0.8|0
1676050500000|2023-02-10 17:35:00|2.27|0.87|2.25|0.85|2.29|0.89|2.25|0.85|0
1676050800000|2023-02-10 17:40:00|2.24|0.84|2.25|0.85|2.31|0.91|2.24|0.84|0
1676051100000|2023-02-10 17:45:00|2.26|0.86|2.26|0.86|2.31|0.91|2.24|0.84|0
1676051400000|2023-02-10 17:50:00|2.25|0.85|2.3|0.9|2.31|0.91|2.24|0.84|0
1676051700000|2023-02-10 17:55:00|2.31|0.91|2.35|0.95|2.35|0.95|2.29|0.89|0
1676052000000|2023-02-10 18:00:00|2.37|0.97|2.35|0.95|2.38|0.98|2.33|0.93|0
1676052300000|2023-02-10 18:05:00|2.34|0.94|2.36|0.96|2.38|0.98|2.33|0.93|0
1676052600000|2023-02-10 18:10:00|2.35|0.95|2.39|0.99|2.39|0.99|2.35|0.95|0
1676052900000|2023-02-10 18:15:00|2.4|1|2.38|0.98|2.44|1.04|2.33|0.93|0
1676053200000|2023-02-10 18:20:00|2.39|0.99|2.39|0.99|2.44|1.04|2.39|0.99|0
1676053500000|2023-02-10 18:25:00|2.4|1|2.36|0.96|2.43|1.03|2.36|0.96|0
1676053800000|2023-02-10 18:30:00|2.35|0.95|2.35|0.95|2.35|0.95|2.31|0.91|0
1676054100000|2023-02-10 18:35:00|2.34|0.94|2.35|0.95|2.37|0.97|2.32|0.92|0
1676054400000|2023-02-10 18:40:00|2.34|0.94|2.28|0.88|2.35|0.95|2.27|0.87|0
1676054700000|2023-02-10 18:45:00|2.27|0.87|2.32|0.92|2.32|0.92|2.27|0.87|0
1676055000000|2023-02-10 18:50:00|2.31|0.91|2.3|0.9|2.33|0.93|2.28|0.88|0
1676055300000|2023-02-10 18:55:00|2.29|0.89|2.25|0.85|2.29|0.89|2.24|0.84|0
1676055600000|2023-02-10 19:00:00|2.26|0.86|2.22|0.82|2.26|0.86|2.21|0.81|0
1676055900000|2023-02-10 19:05:00|2.23|0.83|2.23|0.83|2.24|0.84|2.21|0.81|0
1676056200000|2023-02-10 19:10:00|2.22|0.82|2.26|0.86|2.27|0.87|2.22|0.82|0
1676056500000|2023-02-10 19:15:00|2.27|0.87|2.26|0.86|2.29|0.89|2.24|0.84|0
1676056800000|2023-02-10 19:20:00|2.27|0.87|2.25|0.85|2.28|0.88|2.24|0.84|0
1676057100000|2023-02-10 19:25:00|2.24|0.84|2.21|0.81|2.25|0.85|2.2|0.8|0
1676057400000|2023-02-10 19:30:00|2.2|0.8|2.28|0.88|2.29|0.89|2.18|0.78|0
1676057700000|2023-02-10 19:35:00|2.29|0.89|2.27|0.87|2.3|0.9|2.24|0.84|0
1676058000000|2023-02-10 19:40:00|2.28|0.88|2.26|0.86|2.28|0.88|2.22|0.82|0
1676058300000|2023-02-10 19:45:00|2.27|0.87|2.26|0.86|2.27|0.87|2.22|0.82|0
1676058600000|2023-02-10 19:50:00|2.27|0.87|2.33|0.93|2.34|0.94|2.26|0.86|0
1676058900000|2023-02-10 19:55:00|2.32|0.92|2.33|0.93|2.35|0.95|2.31|0.91|0
1676059200000|2023-02-10 20:00:00|2.34|0.94|2.13|0.73|2.37|0.97|2.13|0.73|0
1676059500000|2023-02-10 20:05:00|2.14|0.74|2.17|0.77|2.19|0.79|2.14|0.74|0
1676059800000|2023-02-10 20:10:00|2.15|0.75|2.07|0.67|2.17|0.77|2.06|0.66|0
1676060100000|2023-02-10 20:15:00|2.08|0.68|2.04|0.64|2.08|0.68|2.02|0.62|0
1676060400000|2023-02-10 20:20:00|2.03|0.63|2|0.6|2.04|0.64|2|0.6|0
1676060700000|2023-02-10 20:25:00|2.01|0.61|2.05|0.65|2.05|0.65|2.01|0.61|0
1676061000000|2023-02-10 20:30:00|2.06|0.66|2.08|0.68|2.08|0.68|2.05|0.65|0
1676061300000|2023-02-10 20:35:00|2.09|0.69|2.14|0.74|2.14|0.74|2.08|0.68|0
1676061600000|2023-02-10 20:40:00|2.13|0.73|2.12|0.72|2.14|0.74|2.09|0.69|0
1676061900000|2023-02-10 20:45:00|2.13|0.73|2.18|0.78|2.18|0.78|2.12|0.72|0
1676062200000|2023-02-10 20:50:00|2.16|0.76|2.17|0.77|2.21|0.81|2.11|0.71|0
1676062500000|2023-02-10 20:55:00|2.18|0.78|2.15|0.75|2.2|0.8|2.14|0.74|0
1676062800000|2023-02-10 21:00:00|2.14|0.74|2.14|0.74|2.16|0.76|2.13|0.73|0
1676063100000|2023-02-10 21:05:00|2.15|0.75|2.13|0.73|2.15|0.75|2.13|0.73|0
1676063400000|2023-02-10 21:10:00|2.12|0.72|2.14|0.74|2.14|0.74|2.12|0.72|0
1676251200000|2023-02-13 01:20:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1676251500000|2023-02-13 01:25:00|2.11|0.31|2.11|0.31|2.11|0.31|2.1|0.3|0
1676251800000|2023-02-13 01:30:00|2.1|0.3|2.12|0.32|2.12|0.32|2.09|0.29|0
1676252100000|2023-02-13 01:35:00|2.13|0.33|2.14|0.34|2.14|0.34|2.12|0.32|0
1676252400000|2023-02-13 01:40:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1676252700000|2023-02-13 01:45:00|2.13|0.33|2.13|0.33|2.14|0.34|2.13|0.33|0
1676253000000|2023-02-13 01:50:00|2.12|0.32|2.15|0.35|2.15|0.35|2.12|0.32|0
1676253300000|2023-02-13 01:55:00|2.16|0.36|2.14|0.34|2.16|0.36|2.14|0.34|0
1676253600000|2023-02-13 02:00:00|2.15|0.35|2.14|0.34|2.15|0.35|2.14|0.34|0
1676253900000|2023-02-13 02:05:00|2.25|0.45|2.23|0.43|2.25|0.45|2.23|0.43|0
1676254200000|2023-02-13 02:10:00|2.24|0.44|2.25|0.45|2.25|0.45|2.23|0.43|0
1676254500000|2023-02-13 02:15:00|2.26|0.46|2.27|0.47|2.28|0.48|2.26|0.46|0
1676254800000|2023-02-13 02:20:00|2.26|0.46|2.26|0.46|2.27|0.47|2.25|0.45|0
1676255100000|2023-02-13 02:25:00|2.25|0.45|2.24|0.44|2.26|0.46|2.24|0.44|0
1676255400000|2023-02-13 02:30:00|2.25|0.45|2.25|0.45|2.25|0.45|2.24|0.44|0
1676255700000|2023-02-13 02:35:00|2.26|0.46|2.24|0.44|2.26|0.46|2.23|0.43|0
1676256000000|2023-02-13 02:40:00|2.25|0.45|2.23|0.43|2.25|0.45|2.23|0.43|0
1676256300000|2023-02-13 02:45:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1676256600000|2023-02-13 02:50:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1676256900000|2023-02-13 02:55:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1676257200000|2023-02-13 03:00:00|2.28|0.48|2.26|0.46|2.28|0.48|2.26|0.46|0
1676257500000|2023-02-13 03:05:00|2.27|0.47|2.27|0.47|2.27|0.47|2.27|0.47|0
1676257800000|2023-02-13 03:10:00|2.26|0.46|2.27|0.47|2.27|0.47|2.26|0.46|0
1676258100000|2023-02-13 03:15:00|2.26|0.46|2.27|0.47|2.27|0.47|2.26|0.46|0
1676258400000|2023-02-13 03:20:00|2.26|0.46|2.3|0.5|2.33|0.53|2.26|0.46|0
1676258700000|2023-02-13 03:25:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1676259000000|2023-02-13 03:30:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1676259300000|2023-02-13 03:35:00|2.28|0.48|2.27|0.47|2.28|0.48|2.26|0.46|0
1676259600000|2023-02-13 03:40:00|2.28|0.48|2.27|0.47|2.28|0.48|2.26|0.46|0
1676259900000|2023-02-13 03:45:00|2.26|0.46|2.26|0.46|2.27|0.47|2.26|0.46|0
1676260200000|2023-02-13 03:50:00|2.27|0.47|2.25|0.45|2.27|0.47|2.25|0.45|0
1676260500000|2023-02-13 03:55:00|2.24|0.44|2.22|0.42|2.25|0.45|2.22|0.42|0
1676260800000|2023-02-13 04:00:00|2.23|0.43|2.23|0.43|2.24|0.44|2.22|0.42|0
1676261100000|2023-02-13 04:05:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1676261400000|2023-02-13 04:10:00|2.25|0.45|2.23|0.43|2.25|0.45|2.23|0.43|0
1676261700000|2023-02-13 04:15:00|2.24|0.44|2.24|0.44|2.24|0.44|2.23|0.43|0
1676262000000|2023-02-13 04:20:00|2.23|0.43|2.22|0.42|2.24|0.44|2.22|0.42|0
1676262300000|2023-02-13 04:25:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1676262600000|2023-02-13 04:30:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1676262900000|2023-02-13 04:35:00|2.24|0.44|2.24|0.44|2.24|0.44|2.23|0.43|0
1676263200000|2023-02-13 04:40:00|2.23|0.43|2.23|0.43|2.24|0.44|2.23|0.43|0
1676263500000|2023-02-13 04:45:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1676264100000|2023-02-13 04:55:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1676264400000|2023-02-13 05:00:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1676264700000|2023-02-13 05:05:00|2.24|0.44|2.24|0.44|2.24|0.44|2.23|0.43|0
1676265000000|2023-02-13 05:10:00|2.25|0.45|2.25|0.45|2.25|0.45|2.24|0.44|0
1676265300000|2023-02-13 05:15:00|2.24|0.44|2.25|0.45|2.25|0.45|2.24|0.44|0
1676265600000|2023-02-13 05:20:00|2.26|0.46|2.27|0.47|2.27|0.47|2.25|0.45|0
1676265900000|2023-02-13 05:25:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1676266200000|2023-02-13 05:30:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1676266500000|2023-02-13 05:35:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1676266800000|2023-02-13 05:40:00|2.27|0.47|2.28|0.48|2.28|0.48|2.26|0.46|0
1676267100000|2023-02-13 05:45:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1676267400000|2023-02-13 05:50:00|2.28|0.48|2.28|0.48|2.28|0.48|2.27|0.47|0
1676267700000|2023-02-13 05:55:00|2.29|0.49|2.28|0.48|2.29|0.49|2.27|0.47|0
1676268000000|2023-02-13 06:00:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1676268300000|2023-02-13 06:05:00|2.28|0.48|2.28|0.48|2.29|0.49|2.27|0.47|0
1676268600000|2023-02-13 06:10:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1676268900000|2023-02-13 06:15:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1676269200000|2023-02-13 06:20:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1676269500000|2023-02-13 06:25:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1676269800000|2023-02-13 06:30:00|2.28|0.48|2.3|0.5|2.3|0.5|2.28|0.48|0
1676270100000|2023-02-13 06:35:00|2.29|0.49|2.29|0.49|2.3|0.5|2.29|0.49|0
1676270400000|2023-02-13 06:40:00|2.3|0.5|2.28|0.48|2.3|0.5|2.28|0.48|0
1676270700000|2023-02-13 06:45:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1676271000000|2023-02-13 06:50:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1676271300000|2023-02-13 06:55:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1676271600000|2023-02-13 07:00:00|2.28|0.48|2.3|0.5|2.3|0.5|2.28|0.48|0
1676271900000|2023-02-13 07:05:00|2.1|0.7|2.09|0.69|2.11|0.71|2.09|0.69|0
1676272200000|2023-02-13 07:10:00|2.1|0.7|2.11|0.71|2.11|0.71|2.09|0.69|0
1676272500000|2023-02-13 07:15:00|2.1|0.7|2.13|0.73|2.13|0.73|2.1|0.7|0
1676272800000|2023-02-13 07:20:00|2.14|0.74|2.16|0.76|2.16|0.76|2.14|0.74|0
1676273100000|2023-02-13 07:25:00|2.15|0.75|2.16|0.76|2.16|0.76|2.14|0.74|0
1676273400000|2023-02-13 07:30:00|2.15|0.75|2.12|0.72|2.16|0.76|2.12|0.72|0
1676273700000|2023-02-13 07:35:00|2.11|0.71|2.11|0.71|2.11|0.71|2.1|0.7|0
1676274000000|2023-02-13 07:40:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1676274300000|2023-02-13 07:45:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1676274600000|2023-02-13 07:50:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1676274900000|2023-02-13 07:55:00|2.14|0.74|2.14|0.74|2.15|0.75|2.13|0.73|0
1676275200000|2023-02-13 08:00:00|2.16|0.76|2.13|0.73|2.16|0.76|2.12|0.72|0
1676275500000|2023-02-13 08:05:00|2.14|0.74|2.17|0.77|2.19|0.79|2.13|0.73|0
1676275800000|2023-02-13 08:10:00|2.18|0.78|2.19|0.79|2.22|0.82|2.17|0.77|0
1676276100000|2023-02-13 08:15:00|2.18|0.78|2.18|0.78|2.18|0.78|2.17|0.77|0
1676276400000|2023-02-13 08:20:00|2.19|0.79|2.23|0.83|2.23|0.83|2.18|0.78|0
1676276700000|2023-02-13 08:25:00|2.22|0.82|2.22|0.82|2.24|0.84|2.21|0.81|0
1676277000000|2023-02-13 08:30:00|2.23|0.83|2.22|0.82|2.23|0.83|2.2|0.8|0
1676277300000|2023-02-13 08:35:00|2.23|0.83|2.21|0.81|2.23|0.83|2.2|0.8|0
1676277600000|2023-02-13 08:40:00|2.22|0.82|2.23|0.83|2.24|0.84|2.21|0.81|0
1676277900000|2023-02-13 08:45:00|2.22|0.82|2.25|0.85|2.25|0.85|2.22|0.82|0
1676278200000|2023-02-13 08:50:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1676278500000|2023-02-13 08:55:00|2.24|0.84|2.26|0.86|2.27|0.87|2.24|0.84|0
1676278800000|2023-02-13 09:00:00|2.27|0.87|2.31|0.91|2.33|0.93|2.27|0.87|0
1676279100000|2023-02-13 09:05:00|2.32|0.92|2.29|0.89|2.32|0.92|2.28|0.88|0
1676279400000|2023-02-13 09:10:00|2.3|0.9|2.3|0.9|2.31|0.91|2.29|0.89|0
1676279700000|2023-02-13 09:15:00|2.31|0.91|2.31|0.91|2.32|0.92|2.3|0.9|0
1676280000000|2023-02-13 09:20:00|2.32|0.92|2.31|0.91|2.33|0.93|2.3|0.9|0
1676280300000|2023-02-13 09:25:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1676280600000|2023-02-13 09:30:00|2.31|0.91|2.28|0.88|2.32|0.92|2.28|0.88|0
1676280900000|2023-02-13 09:35:00|2.29|0.89|2.28|0.88|2.29|0.89|2.27|0.87|0
1676281200000|2023-02-13 09:40:00|2.27|0.87|2.24|0.84|2.28|0.88|2.23|0.83|0
1676281500000|2023-02-13 09:45:00|2.25|0.85|2.27|0.87|2.27|0.87|2.25|0.85|0
1676281800000|2023-02-13 09:50:00|2.26|0.86|2.26|0.86|2.28|0.88|2.25|0.85|0
1676282100000|2023-02-13 09:55:00|2.27|0.87|2.27|0.87|2.28|0.88|2.26|0.86|0
1676282400000|2023-02-13 10:00:00|2.26|0.86|2.28|0.88|2.3|0.9|2.26|0.86|0
1676282700000|2023-02-13 10:05:00|2.29|0.89|2.29|0.89|2.3|0.9|2.28|0.88|0
1676283000000|2023-02-13 10:10:00|2.3|0.9|2.27|0.87|2.3|0.9|2.27|0.87|0
1676283300000|2023-02-13 10:15:00|2.28|0.88|2.23|0.83|2.28|0.88|2.23|0.83|0
1676283600000|2023-02-13 10:20:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1676283900000|2023-02-13 10:25:00|2.24|0.84|2.23|0.83|2.26|0.86|2.23|0.83|0
1676284200000|2023-02-13 10:30:00|2.24|0.84|2.27|0.87|2.27|0.87|2.24|0.84|0
1676284500000|2023-02-13 10:35:00|2.28|0.88|2.27|0.87|2.29|0.89|2.27|0.87|0
1676284800000|2023-02-13 10:40:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1676285100000|2023-02-13 10:45:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1676285400000|2023-02-13 10:50:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1676285700000|2023-02-13 10:55:00|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1676286000000|2023-02-13 11:00:00|2.31|0.91|2.33|0.93|2.33|0.93|2.3|0.9|0
1676286300000|2023-02-13 11:05:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1676286600000|2023-02-13 11:10:00|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1676286900000|2023-02-13 11:15:00|2.31|0.91|2.3|0.9|2.32|0.92|2.3|0.9|0
1676287200000|2023-02-13 11:20:00|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1676287500000|2023-02-13 11:25:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1676287800000|2023-02-13 11:30:00|2.32|0.92|2.34|0.94|2.34|0.94|2.32|0.92|0
1676288100000|2023-02-13 11:35:00|2.33|0.93|2.35|0.95|2.35|0.95|2.32|0.92|0
1676288400000|2023-02-13 11:40:00|2.34|0.94|2.32|0.92|2.35|0.95|2.32|0.92|0
1676288700000|2023-02-13 11:45:00|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1676289000000|2023-02-13 11:50:00|2.32|0.92|2.34|0.94|2.34|0.94|2.31|0.91|0
1676289300000|2023-02-13 11:55:00|2.33|0.93|2.32|0.92|2.34|0.94|2.32|0.92|0
1676289600000|2023-02-13 12:00:00|2.33|0.93|2.33|0.93|2.35|0.95|2.32|0.92|0
1676289900000|2023-02-13 12:05:00|2.34|0.94|2.34|0.94|2.34|0.94|2.32|0.92|0
1676290200000|2023-02-13 12:10:00|2.33|0.93|2.37|0.97|2.37|0.97|2.33|0.93|0
1676290500000|2023-02-13 12:15:00|2.38|0.98|2.44|1.04|2.44|1.04|2.38|0.98|0
1676290800000|2023-02-13 12:20:00|2.45|1.05|2.46|1.06|2.47|1.07|2.44|1.04|0
1676291100000|2023-02-13 12:25:00|2.47|1.07|2.47|1.07|2.48|1.08|2.45|1.05|0
1676291400000|2023-02-13 12:30:00|2.46|1.06|2.46|1.06|2.48|1.08|2.45|1.05|0
1676291700000|2023-02-13 12:35:00|2.45|1.05|2.45|1.05|2.47|1.07|2.44|1.04|0
1676292000000|2023-02-13 12:40:00|2.44|1.04|2.43|1.03|2.45|1.05|2.43|1.03|0
1676292300000|2023-02-13 12:45:00|2.44|1.04|2.44|1.04|2.44|1.04|2.42|1.02|0
1676292600000|2023-02-13 12:50:00|2.45|1.05|2.44|1.04|2.46|1.06|2.44|1.04|0
1676292900000|2023-02-13 12:55:00|2.45|1.05|2.43|1.03|2.45|1.05|2.42|1.02|0
1676293200000|2023-02-13 13:00:00|2.44|1.04|2.44|1.04|2.46|1.06|2.44|1.04|0
1676293500000|2023-02-13 13:05:00|2.43|1.03|2.45|1.05|2.46|1.06|2.43|1.03|0
1676293800000|2023-02-13 13:10:00|2.46|1.06|2.43|1.03|2.46|1.06|2.43|1.03|0
1676294100000|2023-02-13 13:15:00|2.42|1.02|2.41|1.01|2.43|1.03|2.4|1|0
1676294400000|2023-02-13 13:20:00|2.4|1|2.39|0.99|2.41|1.01|2.39|0.99|0
1676294700000|2023-02-13 13:25:00|2.4|1|2.37|0.97|2.4|1|2.37|0.97|0
1676295000000|2023-02-13 13:30:00|2.38|0.98|2.38|0.98|2.38|0.98|2.36|0.96|0
1676295300000|2023-02-13 13:35:00|2.37|0.97|2.37|0.97|2.38|0.98|2.36|0.96|0
1676295600000|2023-02-13 13:40:00|2.36|0.96|2.35|0.95|2.37|0.97|2.34|0.94|0
1676295900000|2023-02-13 13:45:00|2.34|0.94|2.31|0.91|2.35|0.95|2.31|0.91|0
1676296200000|2023-02-13 13:50:00|2.32|0.92|2.31|0.91|2.33|0.93|2.3|0.9|0
1676296500000|2023-02-13 13:55:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1676296800000|2023-02-13 14:00:00|2.31|0.91|2.32|0.92|2.33|0.93|2.3|0.9|0
1676297100000|2023-02-13 14:05:00|2.33|0.93|2.33|0.93|2.34|0.94|2.32|0.92|0
1676297400000|2023-02-13 14:10:00|2.34|0.94|2.33|0.93|2.34|0.94|2.32|0.92|0
1676297700000|2023-02-13 14:15:00|2.34|0.94|2.33|0.93|2.35|0.95|2.32|0.92|0
1676298000000|2023-02-13 14:20:00|2.34|0.94|2.37|0.97|2.38|0.98|2.34|0.94|0
1676298300000|2023-02-13 14:25:00|2.36|0.96|2.37|0.97|2.38|0.98|2.34|0.94|0
1676298600000|2023-02-13 14:30:00|2.36|0.96|2.32|0.92|2.39|0.99|2.31|0.91|0
1676298900000|2023-02-13 14:35:00|2.33|0.93|2.26|0.86|2.35|0.95|2.22|0.82|0
1676299200000|2023-02-13 14:40:00|2.27|0.87|2.29|0.89|2.32|0.92|2.23|0.83|0
1676299500000|2023-02-13 14:45:00|2.3|0.9|2.32|0.92|2.35|0.95|2.27|0.87|0
1676299800000|2023-02-13 14:50:00|2.33|0.93|2.33|0.93|2.36|0.96|2.26|0.86|0
1676300100000|2023-02-13 14:55:00|2.34|0.94|2.44|1.04|2.45|1.05|2.34|0.94|0
1676300400000|2023-02-13 15:00:00|2.47|1.07|2.43|1.03|2.47|1.07|2.43|1.03|0
1676300700000|2023-02-13 15:05:00|2.44|1.04|2.44|1.04|2.47|1.07|2.41|1.01|0
1676301000000|2023-02-13 15:10:00|2.43|1.03|2.43|1.03|2.45|1.05|2.39|0.99|0
1676301300000|2023-02-13 15:15:00|2.44|1.04|2.44|1.04|2.45|1.05|2.4|1|0
1676301600000|2023-02-13 15:20:00|2.45|1.05|2.45|1.05|2.47|1.07|2.42|1.02|0
1676301900000|2023-02-13 15:25:00|2.46|1.06|2.53|1.13|2.53|1.13|2.44|1.04|0
1676302200000|2023-02-13 15:30:00|2.54|1.14|2.26|0.86|2.54|1.14|2.24|0.84|0
1676302500000|2023-02-13 15:35:00|2.27|0.87|2.25|0.85|2.28|0.88|2.24|0.84|0
1676302800000|2023-02-13 15:40:00|2.24|0.84|2.27|0.87|2.28|0.88|2.24|0.84|0
1676303100000|2023-02-13 15:45:00|2.26|0.86|2.33|0.93|2.34|0.94|2.25|0.85|0
1676303400000|2023-02-13 15:50:00|2.34|0.94|2.26|0.86|2.38|0.98|2.25|0.85|0
1676303700000|2023-02-13 15:55:00|2.25|0.85|2.24|0.84|2.3|0.9|2.24|0.84|0
1676304000000|2023-02-13 16:00:00|2.26|0.86|2.28|0.88|2.29|0.89|2.25|0.85|0
1676304300000|2023-02-13 16:05:00|2.29|0.89|2.26|0.86|2.29|0.89|2.25|0.85|0
1676304600000|2023-02-13 16:10:00|2.27|0.87|2.3|0.9|2.31|0.91|2.25|0.85|0
1676304900000|2023-02-13 16:15:00|2.31|0.91|2.28|0.88|2.32|0.92|2.27|0.87|0
1676305200000|2023-02-13 16:20:00|2.29|0.89|2.26|0.86|2.3|0.9|2.25|0.85|0
1676305500000|2023-02-13 16:25:00|2.27|0.87|2.28|0.88|2.28|0.88|2.25|0.85|0
1676305800000|2023-02-13 16:30:00|2.27|0.87|2.22|0.82|2.28|0.88|2.21|0.81|0
1676306100000|2023-02-13 16:35:00|2.23|0.83|2.22|0.82|2.23|0.83|2.2|0.8|0
1676306400000|2023-02-13 16:40:00|2.23|0.83|2.33|0.93|2.34|0.94|2.23|0.83|0
1676306700000|2023-02-13 16:45:00|2.34|0.94|2.33|0.93|2.36|0.96|2.31|0.91|0
1676307000000|2023-02-13 16:50:00|2.34|0.94|2.28|0.88|2.34|0.94|2.28|0.88|0
1676307300000|2023-02-13 16:55:00|2.27|0.87|2.3|0.9|2.3|0.9|2.25|0.85|0
1676307600000|2023-02-13 17:00:00|2.29|0.89|2.29|0.89|2.31|0.91|2.28|0.88|0
1676307900000|2023-02-13 17:05:00|2.3|0.9|2.32|0.92|2.34|0.94|2.29|0.89|0
1676308200000|2023-02-13 17:10:00|2.33|0.93|2.32|0.92|2.33|0.93|2.3|0.9|0
1676308500000|2023-02-13 17:15:00|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1676308800000|2023-02-13 17:20:00|2.34|0.94|2.35|0.95|2.37|0.97|2.33|0.93|0
1676309100000|2023-02-13 17:25:00|2.34|0.94|2.34|0.94|2.35|0.95|2.31|0.91|0
1676309400000|2023-02-13 17:30:00|2.33|0.93|2.33|0.93|2.34|0.94|2.3|0.9|0
1676309700000|2023-02-13 17:35:00|2.32|0.92|2.35|0.95|2.36|0.96|2.32|0.92|0
1676310000000|2023-02-13 17:40:00|2.34|0.94|2.35|0.95|2.37|0.97|2.34|0.94|0
1676310300000|2023-02-13 17:45:00|2.37|0.97|2.37|0.97|2.39|0.99|2.35|0.95|0
1676310600000|2023-02-13 17:50:00|2.38|0.98|2.37|0.97|2.38|0.98|2.36|0.96|0
1676310900000|2023-02-13 17:55:00|2.36|0.96|2.34|0.94|2.37|0.97|2.32|0.92|0
1676311200000|2023-02-13 18:00:00|2.33|0.93|2.31|0.91|2.36|0.96|2.31|0.91|0
1676311500000|2023-02-13 18:05:00|2.32|0.92|2.28|0.88|2.32|0.92|2.27|0.87|0
1676311800000|2023-02-13 18:10:00|2.27|0.87|2.28|0.88|2.29|0.89|2.26|0.86|0
1676312100000|2023-02-13 18:15:00|2.29|0.89|2.31|0.91|2.33|0.93|2.29|0.89|0
1676312400000|2023-02-13 18:20:00|2.32|0.92|2.31|0.91|2.32|0.92|2.3|0.9|0
1676312700000|2023-02-13 18:25:00|2.3|0.9|2.36|0.96|2.38|0.98|2.3|0.9|0
1676313000000|2023-02-13 18:30:00|2.37|0.97|2.38|0.98|2.42|1.02|2.37|0.97|0
1676313300000|2023-02-13 18:35:00|2.39|0.99|2.37|0.97|2.39|0.99|2.36|0.96|0
1676313600000|2023-02-13 18:40:00|2.38|0.98|2.35|0.95|2.38|0.98|2.34|0.94|0
1676313900000|2023-02-13 18:45:00|2.36|0.96|2.39|0.99|2.4|1|2.34|0.94|0
1676314200000|2023-02-13 18:50:00|2.4|1|2.38|0.98|2.41|1.01|2.37|0.97|0
1676314500000|2023-02-13 18:55:00|2.39|0.99|2.42|1.02|2.42|1.02|2.39|0.99|0
1676314800000|2023-02-13 19:00:00|2.43|1.03|2.41|1.01|2.45|1.05|2.41|1.01|0
1676315100000|2023-02-13 19:05:00|2.4|1|2.38|0.98|2.41|1.01|2.37|0.97|0
1676315400000|2023-02-13 19:10:00|2.39|0.99|2.34|0.94|2.39|0.99|2.33|0.93|0
1676315700000|2023-02-13 19:15:00|2.33|0.93|2.35|0.95|2.37|0.97|2.33|0.93|0
1676316000000|2023-02-13 19:20:00|2.34|0.94|2.33|0.93|2.36|0.96|2.33|0.93|0
1676316300000|2023-02-13 19:25:00|2.32|0.92|2.28|0.88|2.34|0.94|2.27|0.87|0
1676316600000|2023-02-13 19:30:00|2.29|0.89|2.23|0.83|2.29|0.89|2.22|0.82|0
1676316900000|2023-02-13 19:35:00|2.24|0.84|2.26|0.86|2.29|0.89|2.23|0.83|0
1676317200000|2023-02-13 19:40:00|2.25|0.85|2.24|0.84|2.25|0.85|2.2|0.8|0
1676317500000|2023-02-13 19:45:00|2.25|0.85|2.2|0.8|2.25|0.85|2.19|0.79|0
1676317800000|2023-02-13 19:50:00|2.21|0.81|2.26|0.86|2.27|0.87|2.21|0.81|0
1676318100000|2023-02-13 19:55:00|2.27|0.87|2.28|0.88|2.28|0.88|2.25|0.85|0
1676318400000|2023-02-13 20:00:00|2.27|0.87|2.24|0.84|2.28|0.88|2.19|0.79|0
1676318700000|2023-02-13 20:05:00|2.25|0.85|2.28|0.88|2.29|0.89|2.23|0.83|0
1676319000000|2023-02-13 20:10:00|2.27|0.87|2.27|0.87|2.3|0.9|2.26|0.86|0
1676319300000|2023-02-13 20:15:00|2.28|0.88|2.29|0.89|2.3|0.9|2.25|0.85|0
1676319600000|2023-02-13 20:20:00|2.28|0.88|2.3|0.9|2.31|0.91|2.28|0.88|0
1676319900000|2023-02-13 20:25:00|2.31|0.91|2.31|0.91|2.32|0.92|2.29|0.89|0
1676320200000|2023-02-13 20:30:00|2.32|0.92|2.35|0.95|2.36|0.96|2.31|0.91|0
1676320500000|2023-02-13 20:35:00|2.34|0.94|2.39|0.99|2.4|1|2.34|0.94|0
1676320800000|2023-02-13 20:40:00|2.4|1|2.39|0.99|2.41|1.01|2.38|0.98|0
1676321100000|2023-02-13 20:45:00|2.4|1|2.21|0.81|2.4|1|2.19|0.79|0
1676321400000|2023-02-13 20:50:00|2.18|0.78|2.15|0.75|2.18|0.78|2.13|0.73|0
1676321700000|2023-02-13 20:55:00|2.17|0.77|2.23|0.83|2.23|0.83|2.16|0.76|0
1676322000000|2023-02-13 21:00:00|2.24|0.84|2.24|0.84|2.27|0.87|2.24|0.84|0
1676322300000|2023-02-13 21:05:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1676322600000|2023-02-13 21:10:00|2.26|0.86|2.27|0.87|2.27|0.87|2.25|0.85|0
1676322900000|2023-02-13 21:15:00|2.47|0.67|2.45|0.65|2.47|0.67|2.45|0.65|0
1676323200000|2023-02-13 21:20:00|2.46|0.66|2.45|0.65|2.46|0.66|2.45|0.65|0
1676323500000|2023-02-13 21:25:00|2.46|0.66|2.45|0.65|2.46|0.66|2.45|0.65|0
1676324100000|2023-02-13 21:35:00|2.46|0.66|2.46|0.66|2.46|0.66|2.45|0.65|0
1676324400000|2023-02-13 21:40:00|2.45|0.65|2.45|0.65|2.46|0.66|2.45|0.65|0
1676324700000|2023-02-13 21:45:00|2.44|0.64|2.45|0.65|2.45|0.65|2.44|0.64|0
1676325300000|2023-02-13 21:55:00|2.46|0.66|2.45|0.65|2.46|0.66|2.45|0.65|0
1676325600000|2023-02-13 22:00:00|2.46|0.66|2.46|0.66|2.46|0.66|2.46|0.66|0
1676328000000|2023-02-13 22:40:00|2.45|0.65|2.45|0.65|2.46|0.66|2.45|0.65|0
1676328900000|2023-02-13 22:55:00|2.46|0.66|2.45|0.65|2.46|0.66|2.45|0.65|0
1676329200000|2023-02-13 23:00:00|2.46|0.66|2.44|0.64|2.46|0.66|2.43|0.63|0
1676329500000|2023-02-13 23:05:00|2.43|0.63|2.44|0.64|2.44|0.64|2.43|0.63|0
1676330100000|2023-02-13 23:15:00|2.45|0.65|2.45|0.65|2.45|0.65|2.44|0.64|0
1676330400000|2023-02-13 23:20:00|2.44|0.64|2.44|0.64|2.45|0.65|2.44|0.64|0
1676331300000|2023-02-13 23:35:00|2.43|0.63|2.43|0.63|2.43|0.63|2.43|0.63|0
1676331600000|2023-02-13 23:40:00|2.44|0.64|2.43|0.63|2.44|0.64|2.43|0.63|0
1676331900000|2023-02-13 23:45:00|2.44|0.64|2.43|0.63|2.44|0.64|2.43|0.63|0
1676332200000|2023-02-13 23:50:00|2.44|0.64|2.44|0.64|2.44|0.64|2.44|0.64|0
1676332500000|2023-02-13 23:55:00|2.43|0.63|2.44|0.64|2.45|0.65|2.43|0.63|0
1676332800000|2023-02-14 00:00:00|2.43|0.63|2.42|0.62|2.43|0.63|2.41|0.61|0
1676333100000|2023-02-14 00:05:00|2.41|0.61|2.41|0.61|2.41|0.61|2.41|0.61|0
1676333400000|2023-02-14 00:10:00|2.42|0.62|2.42|0.62|2.42|0.62|2.41|0.61|0
1676333700000|2023-02-14 00:15:00|2.41|0.61|2.4|0.6|2.42|0.62|2.4|0.6|0
1676334000000|2023-02-14 00:20:00|2.41|0.61|2.41|0.61|2.41|0.61|2.4|0.6|0
1676334300000|2023-02-14 00:25:00|2.4|0.6|2.4|0.6|2.41|0.61|2.4|0.6|0
1676334600000|2023-02-14 00:30:00|2.39|0.59|2.39|0.59|2.4|0.6|2.39|0.59|0
1676334900000|2023-02-14 00:35:00|2.4|0.6|2.39|0.59|2.4|0.6|2.38|0.58|0
1676335200000|2023-02-14 00:40:00|2.38|0.58|2.37|0.57|2.38|0.58|2.37|0.57|0
1676335500000|2023-02-14 00:45:00|2.38|0.58|2.4|0.6|2.4|0.6|2.38|0.58|0
1676335800000|2023-02-14 00:50:00|2.39|0.59|2.39|0.59|2.4|0.6|2.39|0.59|0
1676336100000|2023-02-14 00:55:00|2.38|0.58|2.4|0.6|2.4|0.6|2.38|0.58|0
1676336400000|2023-02-14 01:00:00|2.39|0.59|2.42|0.62|2.42|0.62|2.39|0.59|0
1676336700000|2023-02-14 01:05:00|2.41|0.61|2.4|0.6|2.41|0.61|2.4|0.6|0
1676337000000|2023-02-14 01:10:00|2.39|0.59|2.4|0.6|2.4|0.6|2.39|0.59|0
1676337300000|2023-02-14 01:15:00|2.39|0.59|2.4|0.6|2.4|0.6|2.39|0.59|0
1676337600000|2023-02-14 01:20:00|2.39|0.59|2.37|0.57|2.39|0.59|2.37|0.57|0
1676337900000|2023-02-14 01:25:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1676338200000|2023-02-14 01:30:00|2.36|0.56|2.36|0.56|2.37|0.57|2.35|0.55|0
1676338500000|2023-02-14 01:35:00|2.35|0.55|2.37|0.57|2.37|0.57|2.35|0.55|0
1676338800000|2023-02-14 01:40:00|2.36|0.56|2.36|0.56|2.37|0.57|2.36|0.56|0
1676339100000|2023-02-14 01:45:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1676339400000|2023-02-14 01:50:00|2.37|0.57|2.38|0.58|2.38|0.58|2.37|0.57|0
1676339700000|2023-02-14 01:55:00|2.37|0.57|2.37|0.57|2.38|0.58|2.37|0.57|0
1676340300000|2023-02-14 02:05:00|2.38|0.58|2.38|0.58|2.38|0.58|2.37|0.57|0
1676340600000|2023-02-14 02:10:00|2.37|0.57|2.37|0.57|2.38|0.58|2.37|0.57|0
1676340900000|2023-02-14 02:15:00|2.36|0.56|2.36|0.56|2.36|0.56|2.36|0.56|0
1676341200000|2023-02-14 02:20:00|2.35|0.55|2.35|0.55|2.36|0.56|2.35|0.55|0
1676341500000|2023-02-14 02:25:00|2.36|0.56|2.36|0.56|2.37|0.57|2.36|0.56|0
1676341800000|2023-02-14 02:30:00|2.37|0.57|2.34|0.54|2.37|0.57|2.34|0.54|0
1676342100000|2023-02-14 02:35:00|2.35|0.55|2.34|0.54|2.35|0.55|2.34|0.54|0
1676342400000|2023-02-14 02:40:00|2.35|0.55|2.34|0.54|2.35|0.55|2.34|0.54|0
1676342700000|2023-02-14 02:45:00|2.33|0.53|2.34|0.54|2.34|0.54|2.33|0.53|0
1676343000000|2023-02-14 02:50:00|2.35|0.55|2.35|0.55|2.35|0.55|2.35|0.55|0
1676343300000|2023-02-14 02:55:00|2.36|0.56|2.35|0.55|2.36|0.56|2.35|0.55|0
1676343600000|2023-02-14 03:00:00|2.36|0.56|2.36|0.56|2.36|0.56|2.35|0.55|0
1676343900000|2023-02-14 03:05:00|2.35|0.55|2.36|0.56|2.36|0.56|2.35|0.55|0
1676344200000|2023-02-14 03:10:00|2.35|0.55|2.36|0.56|2.36|0.56|2.35|0.55|0
1676344500000|2023-02-14 03:15:00|2.35|0.55|2.35|0.55|2.35|0.55|2.35|0.55|0
1676344800000|2023-02-14 03:20:00|2.34|0.54|2.34|0.54|2.35|0.55|2.33|0.53|0
1676345100000|2023-02-14 03:25:00|2.33|0.53|2.33|0.53|2.34|0.54|2.32|0.52|0
1676345400000|2023-02-14 03:30:00|2.34|0.54|2.35|0.55|2.35|0.55|2.33|0.53|0
1676345700000|2023-02-14 03:35:00|2.36|0.56|2.35|0.55|2.36|0.56|2.35|0.55|0
1676346300000|2023-02-14 03:45:00|2.36|0.56|2.36|0.56|2.36|0.56|2.35|0.55|0
1676346600000|2023-02-14 03:50:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1676346900000|2023-02-14 03:55:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1676347200000|2023-02-14 04:00:00|2.37|0.57|2.36|0.56|2.37|0.57|2.35|0.55|0
1676347500000|2023-02-14 04:05:00|2.35|0.55|2.36|0.56|2.36|0.56|2.35|0.55|0
1676347800000|2023-02-14 04:10:00|2.35|0.55|2.35|0.55|2.36|0.56|2.35|0.55|0
1676348100000|2023-02-14 04:15:00|2.36|0.56|2.36|0.56|2.36|0.56|2.35|0.55|0
1676348400000|2023-02-14 04:20:00|2.37|0.57|2.37|0.57|2.37|0.57|2.36|0.56|0
1676348700000|2023-02-14 04:25:00|2.38|0.58|2.37|0.57|2.39|0.59|2.37|0.57|0
1676349000000|2023-02-14 04:30:00|2.38|0.58|2.37|0.57|2.38|0.58|2.37|0.57|0
1676349300000|2023-02-14 04:35:00|2.36|0.56|2.37|0.57|2.38|0.58|2.36|0.56|0
1676349600000|2023-02-14 04:40:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1676349900000|2023-02-14 04:45:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1676350200000|2023-02-14 04:50:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1676350500000|2023-02-14 04:55:00|2.36|0.56|2.36|0.56|2.36|0.56|2.36|0.56|0
1676350800000|2023-02-14 05:00:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1676351100000|2023-02-14 05:05:00|2.35|0.55|2.36|0.56|2.36|0.56|2.35|0.55|0
1676351400000|2023-02-14 05:10:00|2.35|0.55|2.35|0.55|2.35|0.55|2.35|0.55|0
1676351700000|2023-02-14 05:15:00|2.36|0.56|2.35|0.55|2.36|0.56|2.35|0.55|0
1676352000000|2023-02-14 05:20:00|2.36|0.56|2.35|0.55|2.36|0.56|2.35|0.55|0
1676352600000|2023-02-14 05:30:00|2.36|0.56|2.36|0.56|2.36|0.56|2.35|0.55|0
1676352900000|2023-02-14 05:35:00|2.37|0.57|2.36|0.56|2.37|0.57|2.36|0.56|0
1676353200000|2023-02-14 05:40:00|2.35|0.55|2.35|0.55|2.35|0.55|2.35|0.55|0
1676353500000|2023-02-14 05:45:00|2.36|0.56|2.36|0.56|2.36|0.56|2.35|0.55|0
1676353800000|2023-02-14 05:50:00|2.35|0.55|2.35|0.55|2.36|0.56|2.35|0.55|0
1676354100000|2023-02-14 05:55:00|2.36|0.56|2.36|0.56|2.36|0.56|2.35|0.55|0
1676354400000|2023-02-14 06:00:00|2.35|0.55|2.35|0.55|2.36|0.56|2.35|0.55|0
1676354700000|2023-02-14 06:05:00|2.36|0.56|2.36|0.56|2.36|0.56|2.35|0.55|0
1676355000000|2023-02-14 06:10:00|2.35|0.55|2.37|0.57|2.37|0.57|2.35|0.55|0
1676355300000|2023-02-14 06:15:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1676355600000|2023-02-14 06:20:00|2.38|0.58|2.38|0.58|2.39|0.59|2.38|0.58|0
1676355900000|2023-02-14 06:25:00|2.39|0.59|2.38|0.58|2.39|0.59|2.38|0.58|0
1676356200000|2023-02-14 06:30:00|2.37|0.57|2.38|0.58|2.38|0.58|2.37|0.57|0
1676356500000|2023-02-14 06:35:00|2.39|0.59|2.39|0.59|2.39|0.59|2.38|0.58|0
1676356800000|2023-02-14 06:40:00|2.38|0.58|2.38|0.58|2.39|0.59|2.38|0.58|0
1676357400000|2023-02-14 06:50:00|2.37|0.57|2.38|0.58|2.39|0.59|2.37|0.57|0
1676357700000|2023-02-14 06:55:00|2.37|0.57|2.37|0.57|2.38|0.58|2.37|0.57|0
1676358000000|2023-02-14 07:00:00|2.38|0.58|2.4|0.6|2.41|0.61|2.37|0.57|0
1676358300000|2023-02-14 07:05:00|2.2|0.8|2.16|0.76|2.2|0.8|2.16|0.76|0
1676358600000|2023-02-14 07:10:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1676358900000|2023-02-14 07:15:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1676359200000|2023-02-14 07:20:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1676359500000|2023-02-14 07:25:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1676359800000|2023-02-14 07:30:00|2.18|0.78|2.2|0.8|2.21|0.81|2.18|0.78|0
1676360100000|2023-02-14 07:35:00|2.21|0.81|2.2|0.8|2.22|0.82|2.2|0.8|0
1676360400000|2023-02-14 07:40:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1676360700000|2023-02-14 07:45:00|2.2|0.8|2.3|0.9|2.3|0.9|2.19|0.79|0
1676361000000|2023-02-14 07:50:00|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1676361300000|2023-02-14 07:55:00|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1676361600000|2023-02-14 08:00:00|2.3|0.9|2.27|0.87|2.32|0.92|2.27|0.87|0
1676361900000|2023-02-14 08:05:00|2.28|0.88|2.28|0.88|2.29|0.89|2.26|0.86|0
1676362200000|2023-02-14 08:10:00|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1676362500000|2023-02-14 08:15:00|2.28|0.88|2.25|0.85|2.28|0.88|2.24|0.84|0
1676362800000|2023-02-14 08:20:00|2.26|0.86|2.28|0.88|2.28|0.88|2.25|0.85|0
1676363100000|2023-02-14 08:25:00|2.27|0.87|2.28|0.88|2.29|0.89|2.26|0.86|0
1676363400000|2023-02-14 08:30:00|2.29|0.89|2.31|0.91|2.32|0.92|2.29|0.89|0
1676363700000|2023-02-14 08:35:00|2.32|0.92|2.27|0.87|2.32|0.92|2.26|0.86|0
1676364000000|2023-02-14 08:40:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1676364300000|2023-02-14 08:45:00|2.27|0.87|2.28|0.88|2.29|0.89|2.26|0.86|0
1676364600000|2023-02-14 08:50:00|2.27|0.87|2.29|0.89|2.3|0.9|2.27|0.87|0
1676364900000|2023-02-14 08:55:00|2.28|0.88|2.28|0.88|2.3|0.9|2.27|0.87|0
1676365200000|2023-02-14 09:00:00|2.29|0.89|2.41|1.01|2.44|1.04|2.28|0.88|0
1676365500000|2023-02-14 09:05:00|2.4|1|2.32|0.92|2.41|1.01|2.31|0.91|0
1676365800000|2023-02-14 09:10:00|2.33|0.93|2.29|0.89|2.33|0.93|2.29|0.89|0
1676366100000|2023-02-14 09:15:00|2.28|0.88|2.28|0.88|2.31|0.91|2.28|0.88|0
1676366400000|2023-02-14 09:20:00|2.29|0.89|2.3|0.9|2.31|0.91|2.28|0.88|0
1676366700000|2023-02-14 09:25:00|2.31|0.91|2.33|0.93|2.33|0.93|2.3|0.9|0
1676367000000|2023-02-14 09:30:00|2.32|0.92|2.32|0.92|2.33|0.93|2.31|0.91|0
1676367300000|2023-02-14 09:35:00|2.33|0.93|2.35|0.95|2.35|0.95|2.32|0.92|0
1676367600000|2023-02-14 09:40:00|2.36|0.96|2.35|0.95|2.38|0.98|2.35|0.95|0
1676367900000|2023-02-14 09:45:00|2.34|0.94|2.35|0.95|2.35|0.95|2.32|0.92|0
1676368200000|2023-02-14 09:50:00|2.36|0.96|2.39|0.99|2.39|0.99|2.36|0.96|0
1676368500000|2023-02-14 09:55:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1676368800000|2023-02-14 10:00:00|2.39|0.99|2.36|0.96|2.4|1|2.36|0.96|0
1676369100000|2023-02-14 10:05:00|2.37|0.97|2.38|0.98|2.39|0.99|2.36|0.96|0
1676369400000|2023-02-14 10:10:00|2.39|0.99|2.35|0.95|2.39|0.99|2.35|0.95|0
1676369700000|2023-02-14 10:15:00|2.36|0.96|2.38|0.98|2.38|0.98|2.35|0.95|0
1676370000000|2023-02-14 10:20:00|2.39|0.99|2.39|0.99|2.4|1|2.37|0.97|0
1676370300000|2023-02-14 10:25:00|2.38|0.98|2.42|1.02|2.42|1.02|2.38|0.98|0
1676370600000|2023-02-14 10:30:00|2.41|1.01|2.42|1.02|2.43|1.03|2.41|1.01|0
1676370900000|2023-02-14 10:35:00|2.43|1.03|2.61|1.21|2.61|1.21|2.41|1.01|0
1676371200000|2023-02-14 10:40:00|2.62|1.22|2.59|1.19|2.62|1.22|2.59|1.19|0
1676371500000|2023-02-14 10:45:00|2.6|1.2|2.59|1.19|2.61|1.21|2.59|1.19|0
1676371800000|2023-02-14 10:50:00|2.6|1.2|2.59|1.19|2.6|1.2|2.58|1.18|0
1676372100000|2023-02-14 10:55:00|2.58|1.18|2.6|1.2|2.6|1.2|2.58|1.18|0
1676372400000|2023-02-14 11:00:00|2.62|1.22|2.64|1.24|2.65|1.25|2.61|1.21|0
1676372700000|2023-02-14 11:05:00|2.65|1.25|2.63|1.23|2.65|1.25|2.62|1.22|0
1676373000000|2023-02-14 11:10:00|2.62|1.22|2.61|1.21|2.64|1.24|2.61|1.21|0
1676373300000|2023-02-14 11:15:00|2.62|1.22|2.63|1.23|2.64|1.24|2.61|1.21|0
1676373600000|2023-02-14 11:20:00|2.62|1.22|2.62|1.22|2.63|1.23|2.61|1.21|0
1676373900000|2023-02-14 11:25:00|2.63|1.23|2.62|1.22|2.63|1.23|2.61|1.21|0
1676374200000|2023-02-14 11:30:00|2.61|1.21|2.61|1.21|2.63|1.23|2.61|1.21|0
1676374500000|2023-02-14 11:35:00|2.62|1.22|2.61|1.21|2.62|1.22|2.6|1.2|0
1676374800000|2023-02-14 11:40:00|2.62|1.22|2.62|1.22|2.63|1.23|2.61|1.21|0
1676375100000|2023-02-14 11:45:00|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1676375400000|2023-02-14 11:50:00|2.61|1.21|2.59|1.19|2.61|1.21|2.58|1.18|0
1676375700000|2023-02-14 11:55:00|2.58|1.18|2.59|1.19|2.59|1.19|2.57|1.17|0
1676376000000|2023-02-14 12:00:00|2.58|1.18|2.59|1.19|2.6|1.2|2.58|1.18|0
1676376300000|2023-02-14 12:05:00|2.6|1.2|2.61|1.21|2.62|1.22|2.58|1.18|0
1676376600000|2023-02-14 12:10:00|2.62|1.22|2.6|1.2|2.62|1.22|2.59|1.19|0
1676376900000|2023-02-14 12:15:00|2.61|1.21|2.62|1.22|2.62|1.22|2.6|1.2|0
1676377200000|2023-02-14 12:20:00|2.61|1.21|2.63|1.23|2.64|1.24|2.61|1.21|0
1676377500000|2023-02-14 12:25:00|2.64|1.24|2.63|1.23|2.66|1.26|2.62|1.22|0
1676377800000|2023-02-14 12:30:00|2.64|1.24|2.64|1.24|2.64|1.24|2.62|1.22|0
1676378100000|2023-02-14 12:35:00|2.63|1.23|2.61|1.21|2.64|1.24|2.6|1.2|0
1676378400000|2023-02-14 12:40:00|2.6|1.2|2.61|1.21|2.62|1.22|2.6|1.2|0
1676378700000|2023-02-14 12:45:00|2.62|1.22|2.64|1.24|2.64|1.24|2.61|1.21|0
1676379000000|2023-02-14 12:50:00|2.65|1.25|2.69|1.29|2.7|1.3|2.64|1.24|0
1676379300000|2023-02-14 12:55:00|2.68|1.28|2.68|1.28|2.69|1.29|2.67|1.27|0
1676379600000|2023-02-14 13:00:00|2.69|1.29|2.66|1.26|2.69|1.29|2.65|1.25|0
1676379900000|2023-02-14 13:05:00|2.65|1.25|2.64|1.24|2.66|1.26|2.61|1.21|0
1676380200000|2023-02-14 13:10:00|2.63|1.23|2.66|1.26|2.66|1.26|2.62|1.22|0
1676380500000|2023-02-14 13:15:00|2.67|1.27|2.64|1.24|2.68|1.28|2.61|1.21|0
1676380800000|2023-02-14 13:20:00|2.63|1.23|2.67|1.27|2.67|1.27|2.62|1.22|0
1676381100000|2023-02-14 13:25:00|2.68|1.28|2.64|1.24|2.74|1.34|2.64|1.24|0
1676381400000|2023-02-14 13:30:00|2.36|0.96|1.85|0.45|2.76|1.36|1.83|0.43|0
1676381700000|2023-02-14 13:35:00|1.86|0.46|1.82|0.42|1.9|0.5|1.73|0.33|0
1676382000000|2023-02-14 13:40:00|1.8|0.4|1.78|0.38|1.84|0.44|1.72|0.32|0
1676382300000|2023-02-14 13:45:00|1.76|0.36|1.9|0.5|1.9|0.5|1.72|0.32|0
1676382600000|2023-02-14 13:50:00|1.91|0.51|1.81|0.41|1.99|0.59|1.79|0.39|0
1676382900000|2023-02-14 13:55:00|1.8|0.4|1.8|0.4|1.89|0.49|1.78|0.38|0
1676383200000|2023-02-14 14:00:00|1.78|0.38|1.77|0.37|1.87|0.47|1.76|0.36|0
1676383500000|2023-02-14 14:05:00|1.76|0.36|1.86|0.46|1.88|0.48|1.74|0.34|0
1676383800000|2023-02-14 14:10:00|1.85|0.45|1.8|0.4|1.86|0.46|1.78|0.38|0
1676384100000|2023-02-14 14:15:00|1.79|0.39|1.82|0.42|1.83|0.43|1.77|0.37|0
1676384400000|2023-02-14 14:20:00|1.83|0.43|1.79|0.39|1.83|0.43|1.77|0.37|0
1676384700000|2023-02-14 14:25:00|1.8|0.4|1.77|0.37|1.8|0.4|1.76|0.36|0
1676385000000|2023-02-14 14:30:00|1.76|0.36|2.01|0.61|2.02|0.62|1.61|0.21|0
1676385300000|2023-02-14 14:35:00|2|0.6|2.08|0.68|2.08|0.68|1.98|0.58|0
1676385600000|2023-02-14 14:40:00|2.07|0.67|2.12|0.72|2.14|0.74|2.03|0.63|0
1676385900000|2023-02-14 14:45:00|2.13|0.73|2.25|0.85|2.3|0.9|2.13|0.73|0
1676386200000|2023-02-14 14:50:00|2.27|0.87|2.27|0.87|2.31|0.91|2.21|0.81|0
1676386500000|2023-02-14 14:55:00|2.29|0.89|1.95|0.55|2.46|1.06|1.94|0.54|0
1676386800000|2023-02-14 15:00:00|1.94|0.54|2.02|0.62|2.06|0.66|1.94|0.54|0
1676387100000|2023-02-14 15:05:00|2.04|0.64|2.05|0.65|2.07|0.67|2.01|0.61|0
1676387400000|2023-02-14 15:10:00|2.04|0.64|2.19|0.79|2.2|0.8|2.02|0.62|0
1676387700000|2023-02-14 15:15:00|2.2|0.8|2.14|0.74|2.24|0.84|2.13|0.73|0
1676388000000|2023-02-14 15:20:00|2.13|0.73|2.17|0.77|2.21|0.81|2.13|0.73|0
1676388300000|2023-02-14 15:25:00|2.16|0.76|2.02|0.62|2.18|0.78|2.02|0.62|0
1676388600000|2023-02-14 15:30:00|2.03|0.63|1.96|0.56|2.06|0.66|1.95|0.55|0
1676388900000|2023-02-14 15:35:00|1.95|0.55|1.73|0.33|1.95|0.55|1.73|0.33|0
1676389200000|2023-02-14 15:40:00|1.72|0.32|1.73|0.33|1.75|0.35|1.69|0.29|0
1676389500000|2023-02-14 15:45:00|1.72|0.32|1.74|0.34|1.75|0.35|1.61|0.21|0
1676389800000|2023-02-14 15:50:00|1.73|0.33|1.67|0.27|1.74|0.34|1.63|0.23|0
1676390100000|2023-02-14 15:55:00|1.68|0.28|1.71|0.31|1.73|0.33|1.64|0.24|0
1676390400000|2023-02-14 16:00:00|1.7|0.3|1.98|0.58|2.01|0.61|1.7|0.3|0
1676390700000|2023-02-14 16:05:00|1.99|0.59|1.85|0.45|2.04|0.64|1.85|0.45|0
1676391000000|2023-02-14 16:10:00|1.86|0.46|1.87|0.47|1.92|0.52|1.85|0.45|0
1676391300000|2023-02-14 16:15:00|1.86|0.46|1.93|0.53|1.93|0.53|1.85|0.45|0
1676391600000|2023-02-14 16:20:00|1.92|0.52|1.94|0.54|1.94|0.54|1.89|0.49|0
1676391900000|2023-02-14 16:25:00|1.95|0.55|1.73|0.33|1.95|0.55|1.72|0.32|0
1676392200000|2023-02-14 16:30:00|1.72|0.32|1.8|0.4|1.86|0.46|1.67|0.27|0
1676392500000|2023-02-14 16:35:00|1.79|0.39|1.81|0.41|1.85|0.45|1.79|0.39|0
1676392800000|2023-02-14 16:40:00|1.8|0.4|1.79|0.39|1.83|0.43|1.77|0.37|0
1676393100000|2023-02-14 16:45:00|1.78|0.38|1.85|0.45|1.88|0.48|1.77|0.37|0
1676393400000|2023-02-14 16:50:00|1.86|0.46|1.82|0.42|1.86|0.46|1.75|0.35|0
1676393700000|2023-02-14 16:55:00|1.81|0.41|1.87|0.47|1.87|0.47|1.79|0.39|0
1676394000000|2023-02-14 17:00:00|1.85|0.45|1.89|0.49|1.91|0.51|1.84|0.44|0
1676394300000|2023-02-14 17:05:00|1.88|0.48|1.91|0.51|1.91|0.51|1.86|0.46|0
1676394600000|2023-02-14 17:10:00|1.9|0.5|1.84|0.44|1.98|0.58|1.82|0.42|0
1676394900000|2023-02-14 17:15:00|1.83|0.43|1.83|0.43|1.84|0.44|1.81|0.41|0
1676395200000|2023-02-14 17:20:00|1.84|0.44|1.8|0.4|1.87|0.47|1.8|0.4|0
1676395500000|2023-02-14 17:25:00|1.81|0.41|1.82|0.42|1.87|0.47|1.8|0.4|0
1676395800000|2023-02-14 17:30:00|1.81|0.41|1.88|0.48|1.88|0.48|1.81|0.41|0
1676396100000|2023-02-14 17:35:00|1.87|0.47|1.84|0.44|1.88|0.48|1.82|0.42|0
1676396400000|2023-02-14 17:40:00|1.83|0.43|1.84|0.44|1.89|0.49|1.83|0.43|0
1676396700000|2023-02-14 17:45:00|1.83|0.43|1.86|0.46|1.87|0.47|1.83|0.43|0
1676397000000|2023-02-14 17:50:00|1.85|0.45|1.83|0.43|1.85|0.45|1.81|0.41|0
1676397300000|2023-02-14 17:55:00|1.84|0.44|1.88|0.48|1.9|0.5|1.83|0.43|0
1676397600000|2023-02-14 18:00:00|1.89|0.49|2.04|0.64|2.07|0.67|1.87|0.47|0
1676397900000|2023-02-14 18:05:00|2.05|0.65|2.05|0.65|2.12|0.72|2.04|0.64|0
1676398200000|2023-02-14 18:10:00|2.04|0.64|2.06|0.66|2.07|0.67|2|0.6|0
1676398500000|2023-02-14 18:15:00|2.07|0.67|2.07|0.67|2.18|0.78|2.05|0.65|0
1676398800000|2023-02-14 18:20:00|2.08|0.68|2.04|0.64|2.1|0.7|2.02|0.62|0
1676399100000|2023-02-14 18:25:00|2.03|0.63|2.02|0.62|2.04|0.64|1.99|0.59|0
1676399400000|2023-02-14 18:30:00|2.04|0.64|2.05|0.65|2.07|0.67|2.02|0.62|0
1676399700000|2023-02-14 18:35:00|2.06|0.66|2.04|0.64|2.08|0.68|2.01|0.61|0
1676400000000|2023-02-14 18:40:00|2.05|0.65|1.95|0.55|2.06|0.66|1.95|0.55|0
1676400300000|2023-02-14 18:45:00|1.97|0.57|2.02|0.62|2.04|0.64|1.97|0.57|0
1676400600000|2023-02-14 18:50:00|2.03|0.63|2.04|0.64|2.05|0.65|2|0.6|0
1676400900000|2023-02-14 18:55:00|2.06|0.66|2.02|0.62|2.07|0.67|1.99|0.59|0
1676401200000|2023-02-14 19:00:00|2.03|0.63|1.77|0.37|2.03|0.63|1.76|0.36|0
1676401500000|2023-02-14 19:05:00|1.76|0.36|1.67|0.27|1.76|0.36|1.63|0.23|0
1676401800000|2023-02-14 19:10:00|1.68|0.28|1.69|0.29|1.7|0.3|1.67|0.27|0
1676402100000|2023-02-14 19:15:00|1.7|0.3|1.75|0.35|1.76|0.36|1.69|0.29|0
1676402400000|2023-02-14 19:20:00|1.74|0.34|1.73|0.33|1.77|0.37|1.72|0.32|0
1676402700000|2023-02-14 19:25:00|1.74|0.34|1.73|0.33|1.74|0.34|1.7|0.3|0
1676403000000|2023-02-14 19:30:00|1.74|0.34|1.8|0.4|1.8|0.4|1.73|0.33|0
1676403300000|2023-02-14 19:35:00|1.82|0.42|1.8|0.4|1.83|0.43|1.79|0.39|0
1676403600000|2023-02-14 19:40:00|1.81|0.41|1.81|0.41|1.83|0.43|1.8|0.4|0
1676403900000|2023-02-14 19:45:00|1.8|0.4|1.81|0.41|1.83|0.43|1.78|0.38|0
1676404200000|2023-02-14 19:50:00|1.82|0.42|1.79|0.39|1.84|0.44|1.77|0.37|0
1676404500000|2023-02-14 19:55:00|1.78|0.38|1.79|0.39|1.81|0.41|1.77|0.37|0
1676404800000|2023-02-14 20:00:00|1.8|0.4|1.78|0.38|1.82|0.42|1.77|0.37|0
1676405100000|2023-02-14 20:05:00|1.77|0.37|1.76|0.36|1.78|0.38|1.75|0.35|0
1676405400000|2023-02-14 20:10:00|1.75|0.35|1.77|0.37|1.78|0.38|1.71|0.31|0
1676405700000|2023-02-14 20:15:00|1.76|0.36|1.77|0.37|1.79|0.39|1.74|0.34|0
1676406000000|2023-02-14 20:20:00|1.78|0.38|1.8|0.4|1.81|0.41|1.76|0.36|0
1676406300000|2023-02-14 20:25:00|1.81|0.41|1.78|0.38|1.82|0.42|1.78|0.38|0
1676406600000|2023-02-14 20:30:00|1.77|0.37|1.78|0.38|1.81|0.41|1.75|0.35|0
1676406900000|2023-02-14 20:35:00|1.79|0.39|1.8|0.4|1.81|0.41|1.77|0.37|0
1676407200000|2023-02-14 20:40:00|1.79|0.39|1.82|0.42|1.83|0.43|1.78|0.38|0
1676407500000|2023-02-14 20:45:00|1.83|0.43|1.82|0.42|1.83|0.43|1.79|0.39|0
1676407800000|2023-02-14 20:50:00|1.79|0.39|1.82|0.42|1.82|0.42|1.77|0.37|0
1676408100000|2023-02-14 20:55:00|1.83|0.43|1.73|0.33|1.84|0.44|1.72|0.32|0
1676408400000|2023-02-14 21:00:00|1.72|0.32|1.68|0.28|1.74|0.34|1.67|0.27|0
1676408700000|2023-02-14 21:05:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1676409000000|2023-02-14 21:10:00|1.68|0.28|1.7|0.3|1.71|0.31|1.67|0.27|0
1676409300000|2023-02-14 21:15:00|1.89|0.09|1.89|0.09|1.9|0.1|1.88|0.08|0
1676409600000|2023-02-14 21:20:00|1.88|0.08|1.88|0.08|1.89|0.09|1.88|0.08|0
1676409900000|2023-02-14 21:25:00|1.89|0.09|1.88|0.08|1.89|0.09|1.88|0.08|0
1676410200000|2023-02-14 21:30:00|1.89|0.09|1.88|0.08|1.89|0.09|1.88|0.08|0
1676410500000|2023-02-14 21:35:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1676410800000|2023-02-14 21:40:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1676411100000|2023-02-14 21:45:00|1.89|0.09|1.89|0.09|1.89|0.09|1.89|0.09|0
1676411400000|2023-02-14 21:50:00|1.88|0.08|1.89|0.09|1.89|0.09|1.88|0.08|0
1676411700000|2023-02-14 21:55:00|1.88|0.08|1.88|0.08|1.88|0.08|1.88|0.08|0
1676415600000|2023-02-14 23:00:00|1.89|0.09|1.86|0.06|1.89|0.09|1.85|0.05|0
1676415900000|2023-02-14 23:05:00|1.87|0.07|1.86|0.06|1.87|0.07|1.85|0.05|0
1676416200000|2023-02-14 23:10:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1676416500000|2023-02-14 23:15:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1676416800000|2023-02-14 23:20:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1676417100000|2023-02-14 23:25:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1676417400000|2023-02-14 23:30:00|1.87|0.07|1.88|0.08|1.88|0.08|1.86|0.06|0
1676417700000|2023-02-14 23:35:00|1.87|0.07|1.87|0.07|1.88|0.08|1.87|0.07|0
1676418000000|2023-02-14 23:40:00|1.88|0.08|1.88|0.08|1.88|0.08|1.87|0.07|0
1676418300000|2023-02-14 23:45:00|1.87|0.07|1.86|0.06|1.88|0.08|1.86|0.06|0
1676418600000|2023-02-14 23:50:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1676418900000|2023-02-14 23:55:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1676419200000|2023-02-15 00:00:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1676419500000|2023-02-15 00:05:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1676419800000|2023-02-15 00:10:00|1.85|0.05|1.82|0.02|1.85|0.05|1.82|0.02|0
1676420100000|2023-02-15 00:15:00|1.81|0.01|1.83|0.03|1.83|0.03|1.81|0.01|0
1676420400000|2023-02-15 00:20:00|1.82|0.02|1.83|0.03|1.83|0.03|1.82|0.02|0
1676420700000|2023-02-15 00:25:00|1.84|0.04|1.84|0.04|1.85|0.05|1.83|0.03|0
1676421000000|2023-02-15 00:30:00|1.83|0.03|1.82|0.02|1.83|0.03|1.82|0.02|0
1676421300000|2023-02-15 00:35:00|1.83|0.03|1.82|0.02|1.83|0.03|1.82|0.02|0
1676421600000|2023-02-15 00:40:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1676421900000|2023-02-15 00:45:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1676422200000|2023-02-15 00:50:00|1.82|0.02|1.82|0.02|1.82|0.02|1.82|0.02|0
1676422500000|2023-02-15 00:55:00|1.81|0.01|1.82|0.02|1.82|0.02|1.81|0.01|0
1676422800000|2023-02-15 01:00:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1676423100000|2023-02-15 01:05:00|1.83|0.03|1.83|0.03|1.83|0.03|1.82|0.02|0
1676423700000|2023-02-15 01:15:00|1.82|0.02|1.83|0.03|1.83|0.03|1.82|0.02|0
1676424000000|2023-02-15 01:20:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1676424600000|2023-02-15 01:30:00|1.82|0.02|1.83|0.03|1.83|0.03|1.82|0.02|0
1676424900000|2023-02-15 01:35:00|1.82|0.02|1.82|0.02|1.83|0.03|1.82|0.02|0
1676425800000|2023-02-15 01:50:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1676426100000|2023-02-15 01:55:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1676444700000|2023-02-15 07:05:00|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1676445000000|2023-02-15 07:10:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1676445300000|2023-02-15 07:15:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1676445600000|2023-02-15 07:20:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1676445900000|2023-02-15 07:25:00|1.54|0.14|1.66|0.26|1.66|0.26|1.54|0.14|0
1676446200000|2023-02-15 07:30:00|1.65|0.25|1.62|0.22|1.66|0.26|1.62|0.22|0
1676446500000|2023-02-15 07:35:00|1.61|0.21|1.62|0.22|1.63|0.23|1.6|0.2|0
1676446800000|2023-02-15 07:40:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1676447100000|2023-02-15 07:45:00|1.64|0.24|1.74|0.34|1.75|0.35|1.63|0.23|0
1676447400000|2023-02-15 07:50:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1676447700000|2023-02-15 07:55:00|1.72|0.32|1.7|0.3|1.72|0.32|1.69|0.29|0
1676448000000|2023-02-15 08:00:00|1.71|0.31|1.69|0.29|1.73|0.33|1.68|0.28|0
1676448300000|2023-02-15 08:05:00|1.7|0.3|1.71|0.31|1.73|0.33|1.7|0.3|0
1676448600000|2023-02-15 08:10:00|1.72|0.32|1.7|0.3|1.73|0.33|1.7|0.3|0
1676448900000|2023-02-15 08:15:00|1.69|0.29|1.72|0.32|1.72|0.32|1.68|0.28|0
1676449200000|2023-02-15 08:20:00|1.73|0.33|1.72|0.32|1.74|0.34|1.72|0.32|0
1676449500000|2023-02-15 08:25:00|1.73|0.33|1.74|0.34|1.75|0.35|1.72|0.32|0
1676449800000|2023-02-15 08:30:00|1.75|0.35|1.78|0.38|1.78|0.38|1.75|0.35|0
1676450100000|2023-02-15 08:35:00|1.77|0.37|1.76|0.36|1.79|0.39|1.76|0.36|0
1676450400000|2023-02-15 08:40:00|1.75|0.35|1.77|0.37|1.78|0.38|1.75|0.35|0
1676450700000|2023-02-15 08:45:00|1.78|0.38|1.79|0.39|1.79|0.39|1.77|0.37|0
1676451000000|2023-02-15 08:50:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1676451300000|2023-02-15 08:55:00|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1676451600000|2023-02-15 09:00:00|1.78|0.38|1.81|0.41|1.82|0.42|1.77|0.37|0
1676451900000|2023-02-15 09:05:00|1.8|0.4|1.81|0.41|1.82|0.42|1.79|0.39|0
1676452200000|2023-02-15 09:10:00|1.82|0.42|1.79|0.39|1.82|0.42|1.78|0.38|0
1676452500000|2023-02-15 09:15:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1676452800000|2023-02-15 09:20:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1676453100000|2023-02-15 09:25:00|1.79|0.39|1.78|0.38|1.81|0.41|1.78|0.38|0
1676453400000|2023-02-15 09:30:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1676453700000|2023-02-15 09:35:00|1.8|0.4|1.81|0.41|1.82|0.42|1.79|0.39|0
1676454000000|2023-02-15 09:40:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1676454300000|2023-02-15 09:45:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1676454600000|2023-02-15 09:50:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1676454900000|2023-02-15 09:55:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1676455200000|2023-02-15 10:00:00|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1676455500000|2023-02-15 10:05:00|1.76|0.36|1.77|0.37|1.78|0.38|1.76|0.36|0
1676455800000|2023-02-15 10:10:00|1.76|0.36|1.77|0.37|1.78|0.38|1.76|0.36|0
1676456100000|2023-02-15 10:15:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1676456400000|2023-02-15 10:20:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1676456700000|2023-02-15 10:25:00|1.77|0.37|1.75|0.35|1.78|0.38|1.75|0.35|0
1676457000000|2023-02-15 10:30:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1676457300000|2023-02-15 10:35:00|1.75|0.35|1.79|0.39|1.79|0.39|1.75|0.35|0
1676457600000|2023-02-15 10:40:00|1.78|0.38|1.8|0.4|1.81|0.41|1.78|0.38|0
1676457900000|2023-02-15 10:45:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1676458200000|2023-02-15 10:50:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1676458500000|2023-02-15 10:55:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1676458800000|2023-02-15 11:00:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1676459100000|2023-02-15 11:05:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1676459400000|2023-02-15 11:10:00|1.79|0.39|1.76|0.36|1.79|0.39|1.76|0.36|0
1676459700000|2023-02-15 11:15:00|1.77|0.37|1.79|0.39|1.79|0.39|1.77|0.37|0
1676460000000|2023-02-15 11:20:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1676460300000|2023-02-15 11:25:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1676460600000|2023-02-15 11:30:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1676460900000|2023-02-15 11:35:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1676461200000|2023-02-15 11:40:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1676461500000|2023-02-15 11:45:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1676461800000|2023-02-15 11:50:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1676462100000|2023-02-15 11:55:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1676462400000|2023-02-15 12:00:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1676462700000|2023-02-15 12:05:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1676463000000|2023-02-15 12:10:00|1.79|0.39|1.88|0.48|1.89|0.49|1.79|0.39|0
1676463300000|2023-02-15 12:15:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1676463600000|2023-02-15 12:20:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1676463900000|2023-02-15 12:25:00|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1676464200000|2023-02-15 12:30:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1676464500000|2023-02-15 12:35:00|1.86|0.46|1.9|0.5|1.92|0.52|1.85|0.45|0
1676464800000|2023-02-15 12:40:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1676465100000|2023-02-15 12:45:00|1.89|0.49|1.88|0.48|1.91|0.51|1.87|0.47|0
1676465400000|2023-02-15 12:50:00|1.87|0.47|1.85|0.45|1.88|0.48|1.85|0.45|0
1676465700000|2023-02-15 12:55:00|1.86|0.46|1.87|0.47|1.88|0.48|1.85|0.45|0
1676466000000|2023-02-15 13:00:00|1.88|0.48|1.85|0.45|1.88|0.48|1.84|0.44|0
1676466300000|2023-02-15 13:05:00|1.84|0.44|1.82|0.42|1.85|0.45|1.8|0.4|0
1676466600000|2023-02-15 13:10:00|1.81|0.41|1.8|0.4|1.82|0.42|1.79|0.39|0
1676466900000|2023-02-15 13:15:00|1.79|0.39|1.81|0.41|1.82|0.42|1.79|0.39|0
1676467200000|2023-02-15 13:20:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1676467500000|2023-02-15 13:25:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1676467800000|2023-02-15 13:30:00|1.77|0.37|1.79|0.39|1.82|0.42|1.72|0.32|0
1676468100000|2023-02-15 13:35:00|1.78|0.38|1.69|0.29|1.84|0.44|1.67|0.27|0
1676468400000|2023-02-15 13:40:00|1.7|0.3|1.77|0.37|1.78|0.38|1.68|0.28|0
1676468700000|2023-02-15 13:45:00|1.8|0.4|1.8|0.4|1.82|0.42|1.76|0.36|0
1676469000000|2023-02-15 13:50:00|1.81|0.41|1.81|0.41|1.82|0.42|1.79|0.39|0
1676469300000|2023-02-15 13:55:00|1.8|0.4|1.76|0.36|1.81|0.41|1.75|0.35|0
1676469600000|2023-02-15 14:00:00|1.75|0.35|1.72|0.32|1.77|0.37|1.72|0.32|0
1676469900000|2023-02-15 14:05:00|1.73|0.33|1.72|0.32|1.74|0.34|1.71|0.31|0
1676470200000|2023-02-15 14:10:00|1.73|0.33|1.69|0.29|1.75|0.35|1.69|0.29|0
1676470500000|2023-02-15 14:15:00|1.7|0.3|1.69|0.29|1.71|0.31|1.67|0.27|0
1676470800000|2023-02-15 14:20:00|1.68|0.28|1.64|0.24|1.69|0.29|1.64|0.24|0
1676471100000|2023-02-15 14:25:00|1.65|0.25|1.66|0.26|1.67|0.27|1.62|0.22|0
1676471400000|2023-02-15 14:30:00|1.67|0.27|1.7|0.3|1.72|0.32|1.64|0.24|0
1676471700000|2023-02-15 14:35:00|1.69|0.29|1.68|0.28|1.73|0.33|1.68|0.28|0
1676472000000|2023-02-15 14:40:00|1.69|0.29|1.72|0.32|1.76|0.36|1.66|0.26|0
1676472300000|2023-02-15 14:45:00|1.71|0.31|1.76|0.36|1.76|0.36|1.7|0.3|0
1676472600000|2023-02-15 14:50:00|1.77|0.37|1.64|0.24|1.78|0.38|1.61|0.21|0
1676472900000|2023-02-15 14:55:00|1.65|0.25|1.66|0.26|1.67|0.27|1.62|0.22|0
1676473200000|2023-02-15 15:00:00|1.65|0.25|1.7|0.3|1.72|0.32|1.65|0.25|0
1676473500000|2023-02-15 15:05:00|1.71|0.31|1.64|0.24|1.72|0.32|1.61|0.21|0
1676473800000|2023-02-15 15:10:00|1.65|0.25|1.65|0.25|1.68|0.28|1.58|0.18|0
1676474100000|2023-02-15 15:15:00|1.66|0.26|1.74|0.34|1.75|0.35|1.65|0.25|0
1676474400000|2023-02-15 15:20:00|1.75|0.35|1.69|0.29|1.76|0.36|1.69|0.29|0
1676474700000|2023-02-15 15:25:00|1.68|0.28|1.7|0.3|1.73|0.33|1.68|0.28|0
1676475000000|2023-02-15 15:30:00|1.68|0.28|1.74|0.34|1.75|0.35|1.66|0.26|0
1676475300000|2023-02-15 15:35:00|1.73|0.33|1.72|0.32|1.75|0.35|1.7|0.3|0
1676475600000|2023-02-15 15:40:00|1.71|0.31|1.59|0.19|1.74|0.34|1.59|0.19|0
1676475900000|2023-02-15 15:45:00|1.58|0.18|1.59|0.19|1.62|0.22|1.58|0.18|0
1676476200000|2023-02-15 15:50:00|1.6|0.2|1.61|0.21|1.63|0.23|1.59|0.19|0
1676476500000|2023-02-15 15:55:00|1.62|0.22|1.6|0.2|1.65|0.25|1.59|0.19|0
1676476800000|2023-02-15 16:00:00|1.59|0.19|1.65|0.25|1.65|0.25|1.59|0.19|0
1676477100000|2023-02-15 16:05:00|1.64|0.24|1.69|0.29|1.72|0.32|1.64|0.24|0
1676477400000|2023-02-15 16:10:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1676477700000|2023-02-15 16:15:00|1.69|0.29|1.68|0.28|1.71|0.31|1.66|0.26|0
1676478000000|2023-02-15 16:20:00|1.69|0.29|1.68|0.28|1.69|0.29|1.66|0.26|0
1676478300000|2023-02-15 16:25:00|1.69|0.29|1.73|0.33|1.74|0.34|1.67|0.27|0
1676478600000|2023-02-15 16:30:00|1.74|0.34|1.68|0.28|1.74|0.34|1.67|0.27|0
1676478900000|2023-02-15 16:35:00|1.67|0.27|1.71|0.31|1.72|0.32|1.67|0.27|0
1676479200000|2023-02-15 16:40:00|1.72|0.32|1.76|0.36|1.77|0.37|1.71|0.31|0
1676479500000|2023-02-15 16:45:00|1.77|0.37|1.78|0.38|1.8|0.4|1.76|0.36|0
1676479800000|2023-02-15 16:50:00|1.79|0.39|1.78|0.38|1.8|0.4|1.77|0.37|0
1676480100000|2023-02-15 16:55:00|1.79|0.39|1.74|0.34|1.8|0.4|1.74|0.34|0
1676480400000|2023-02-15 17:00:00|1.75|0.35|1.71|0.31|1.75|0.35|1.71|0.31|0
1676480700000|2023-02-15 17:05:00|1.72|0.32|1.68|0.28|1.73|0.33|1.64|0.24|0
1676481000000|2023-02-15 17:10:00|1.67|0.27|1.67|0.27|1.69|0.29|1.66|0.26|0
1676481300000|2023-02-15 17:15:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1676481600000|2023-02-15 17:20:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1676481900000|2023-02-15 17:25:00|1.65|0.25|1.62|0.22|1.67|0.27|1.62|0.22|0
1676482200000|2023-02-15 17:30:00|1.63|0.23|1.65|0.25|1.65|0.25|1.62|0.22|0
1676482500000|2023-02-15 17:35:00|1.66|0.26|1.64|0.24|1.68|0.28|1.61|0.21|0
1676482800000|2023-02-15 17:40:00|1.65|0.25|1.68|0.28|1.69|0.29|1.64|0.24|0
1676483100000|2023-02-15 17:45:00|1.69|0.29|1.68|0.28|1.69|0.29|1.67|0.27|0
1676483400000|2023-02-15 17:50:00|1.67|0.27|1.7|0.3|1.71|0.31|1.67|0.27|0
1676483700000|2023-02-15 17:55:00|1.69|0.29|1.67|0.27|1.69|0.29|1.66|0.26|0
1676484000000|2023-02-15 18:00:00|1.68|0.28|1.67|0.27|1.7|0.3|1.67|0.27|0
1676484300000|2023-02-15 18:05:00|1.66|0.26|1.7|0.3|1.7|0.3|1.64|0.24|0
1676484600000|2023-02-15 18:10:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1676484900000|2023-02-15 18:15:00|1.71|0.31|1.73|0.33|1.73|0.33|1.7|0.3|0
1676485200000|2023-02-15 18:20:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1676485500000|2023-02-15 18:25:00|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1676485800000|2023-02-15 18:30:00|1.77|0.37|1.76|0.36|1.77|0.37|1.73|0.33|0
1676486100000|2023-02-15 18:35:00|1.75|0.35|1.76|0.36|1.77|0.37|1.74|0.34|0
1676486400000|2023-02-15 18:40:00|1.77|0.37|1.79|0.39|1.8|0.4|1.76|0.36|0
1676486700000|2023-02-15 18:45:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1676487000000|2023-02-15 18:50:00|1.79|0.39|1.81|0.41|1.82|0.42|1.78|0.38|0
1676487300000|2023-02-15 18:55:00|1.82|0.42|1.82|0.42|1.82|0.42|1.8|0.4|0
1676487600000|2023-02-15 19:00:00|1.81|0.41|1.81|0.41|1.83|0.43|1.8|0.4|0
1676487900000|2023-02-15 19:05:00|1.82|0.42|1.85|0.45|1.86|0.46|1.81|0.41|0
1676488200000|2023-02-15 19:10:00|1.84|0.44|1.87|0.47|1.88|0.48|1.84|0.44|0
1676488500000|2023-02-15 19:15:00|1.88|0.48|1.83|0.43|1.88|0.48|1.83|0.43|0
1676488800000|2023-02-15 19:20:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1676489100000|2023-02-15 19:25:00|1.84|0.44|1.84|0.44|1.85|0.45|1.81|0.41|0
1676489400000|2023-02-15 19:30:00|1.85|0.45|1.85|0.45|1.86|0.46|1.83|0.43|0
1676489700000|2023-02-15 19:35:00|1.86|0.46|1.85|0.45|1.86|0.46|1.83|0.43|0
1676490000000|2023-02-15 19:40:00|1.84|0.44|1.86|0.46|1.87|0.47|1.83|0.43|0
1676490300000|2023-02-15 19:45:00|1.87|0.47|1.83|0.43|1.88|0.48|1.82|0.42|0
1676490600000|2023-02-15 19:50:00|1.84|0.44|1.79|0.39|1.84|0.44|1.78|0.38|0
1676490900000|2023-02-15 19:55:00|1.8|0.4|1.76|0.36|1.8|0.4|1.75|0.35|0
1676491200000|2023-02-15 20:00:00|1.77|0.37|1.79|0.39|1.79|0.39|1.76|0.36|0
1676491500000|2023-02-15 20:05:00|1.8|0.4|1.82|0.42|1.83|0.43|1.8|0.4|0
1676491800000|2023-02-15 20:10:00|1.81|0.41|1.8|0.4|1.82|0.42|1.79|0.39|0
1676492100000|2023-02-15 20:15:00|1.81|0.41|1.78|0.38|1.81|0.41|1.77|0.37|0
1676492400000|2023-02-15 20:20:00|1.79|0.39|1.77|0.37|1.8|0.4|1.77|0.37|0
1676492700000|2023-02-15 20:25:00|1.76|0.36|1.8|0.4|1.8|0.4|1.76|0.36|0
1676493000000|2023-02-15 20:30:00|1.81|0.41|1.83|0.43|1.83|0.43|1.79|0.39|0
1676493300000|2023-02-15 20:35:00|1.82|0.42|1.83|0.43|1.84|0.44|1.81|0.41|0
1676493600000|2023-02-15 20:40:00|1.84|0.44|1.82|0.42|1.85|0.45|1.8|0.4|0
1676493900000|2023-02-15 20:45:00|1.81|0.41|1.85|0.45|1.86|0.46|1.81|0.41|0
1676494200000|2023-02-15 20:50:00|1.87|0.47|1.84|0.44|1.88|0.48|1.82|0.42|0
1676494500000|2023-02-15 20:55:00|1.83|0.43|1.93|0.53|1.93|0.53|1.82|0.42|0
1676494800000|2023-02-15 21:00:00|1.92|0.52|2.41|1.01|2.42|1.02|1.92|0.52|0
1676495100000|2023-02-15 21:05:00|2.4|1|2.44|1.04|2.46|1.06|2.4|1|0
1676495400000|2023-02-15 21:10:00|2.43|1.03|2.43|1.03|2.44|1.04|2.42|1.02|0
1676495700000|2023-02-15 21:15:00|2.64|0.84|2.62|0.82|2.64|0.84|2.62|0.82|0
1676496000000|2023-02-15 21:20:00|2.63|0.83|2.63|0.83|2.63|0.83|2.61|0.81|0
1676496300000|2023-02-15 21:25:00|2.64|0.84|2.62|0.82|2.64|0.84|2.61|0.81|0
1676496600000|2023-02-15 21:30:00|2.63|0.83|2.64|0.84|2.64|0.84|2.62|0.82|0
1676496900000|2023-02-15 21:35:00|2.63|0.83|2.63|0.83|2.63|0.83|2.63|0.83|0
1676497200000|2023-02-15 21:40:00|2.62|0.82|2.63|0.83|2.63|0.83|2.62|0.82|0
1676497500000|2023-02-15 21:45:00|2.62|0.82|2.62|0.82|2.63|0.83|2.61|0.81|0
1676497800000|2023-02-15 21:50:00|2.61|0.81|2.61|0.81|2.63|0.83|2.61|0.81|0
1676498100000|2023-02-15 21:55:00|2.62|0.82|2.63|0.83|2.63|0.83|2.61|0.81|0
1676498700000|2023-02-15 22:05:00|2.62|0.82|2.62|0.82|2.63|0.83|2.62|0.82|0
1676499300000|2023-02-15 22:15:00|2.61|0.81|2.61|0.81|2.62|0.82|2.6|0.8|0
1676499600000|2023-02-15 22:20:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1676499900000|2023-02-15 22:25:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1676500200000|2023-02-15 22:30:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1676500500000|2023-02-15 22:35:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1676500800000|2023-02-15 22:40:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1676501100000|2023-02-15 22:45:00|2.6|0.8|2.6|0.8|2.6|0.8|2.6|0.8|0
1676501400000|2023-02-15 22:50:00|2.61|0.81|2.6|0.8|2.61|0.81|2.6|0.8|0
1676501700000|2023-02-15 22:55:00|2.61|0.81|2.61|0.81|2.61|0.81|2.6|0.8|0
1676502000000|2023-02-15 23:00:00|2.59|0.79|2.58|0.78|2.6|0.8|2.57|0.77|0
1676502300000|2023-02-15 23:05:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1676502600000|2023-02-15 23:10:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1676502900000|2023-02-15 23:15:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1676503200000|2023-02-15 23:20:00|2.58|0.78|2.58|0.78|2.59|0.79|2.58|0.78|0
1676503500000|2023-02-15 23:25:00|2.59|0.79|2.61|0.81|2.61|0.81|2.59|0.79|0
1676503800000|2023-02-15 23:30:00|2.62|0.82|2.61|0.81|2.62|0.82|2.61|0.81|0
1676504400000|2023-02-15 23:40:00|2.6|0.8|2.62|0.82|2.62|0.82|2.6|0.8|0
1676504700000|2023-02-15 23:45:00|2.61|0.81|2.61|0.81|2.61|0.81|2.59|0.79|0
1676505000000|2023-02-15 23:50:00|2.62|0.82|2.62|0.82|2.62|0.82|2.61|0.81|0
1676505300000|2023-02-15 23:55:00|2.61|0.81|2.61|0.81|2.62|0.82|2.61|0.81|0
1676505600000|2023-02-16 00:00:00|2.62|0.82|2.62|0.82|2.62|0.82|2.61|0.81|0
1676505900000|2023-02-16 00:05:00|2.63|0.83|2.67|0.87|2.68|0.88|2.63|0.83|0
1676506200000|2023-02-16 00:10:00|2.66|0.86|2.67|0.87|2.68|0.88|2.66|0.86|0
1676506500000|2023-02-16 00:15:00|2.66|0.86|2.65|0.85|2.67|0.87|2.65|0.85|0
1676506800000|2023-02-16 00:20:00|2.64|0.84|2.65|0.85|2.65|0.85|2.64|0.84|0
1676507100000|2023-02-16 00:25:00|2.66|0.86|2.65|0.85|2.66|0.86|2.65|0.85|0
1676507400000|2023-02-16 00:30:00|2.66|0.86|2.64|0.84|2.66|0.86|2.63|0.83|0
1676507700000|2023-02-16 00:35:00|2.63|0.83|2.62|0.82|2.64|0.84|2.62|0.82|0
1676508000000|2023-02-16 00:40:00|2.61|0.81|2.6|0.8|2.62|0.82|2.6|0.8|0
1676508300000|2023-02-16 00:45:00|2.61|0.81|2.62|0.82|2.63|0.83|2.61|0.81|0
1676508600000|2023-02-16 00:50:00|2.63|0.83|2.65|0.85|2.65|0.85|2.63|0.83|0
1676508900000|2023-02-16 00:55:00|2.66|0.86|2.67|0.87|2.67|0.87|2.65|0.85|0
1676509200000|2023-02-16 01:00:00|2.66|0.86|2.67|0.87|2.69|0.89|2.65|0.85|0
1676509500000|2023-02-16 01:05:00|2.68|0.88|2.7|0.9|2.71|0.91|2.68|0.88|0
1676509800000|2023-02-16 01:10:00|2.71|0.91|2.7|0.9|2.72|0.92|2.7|0.9|0
1676510100000|2023-02-16 01:15:00|2.71|0.91|2.69|0.89|2.71|0.91|2.69|0.89|0
1676510400000|2023-02-16 01:20:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1676510700000|2023-02-16 01:25:00|2.68|0.88|2.7|0.9|2.7|0.9|2.68|0.88|0
1676511000000|2023-02-16 01:30:00|2.69|0.89|2.69|0.89|2.72|0.92|2.69|0.89|0
1676511300000|2023-02-16 01:35:00|2.68|0.88|2.72|0.92|2.72|0.92|2.68|0.88|0
1676511600000|2023-02-16 01:40:00|2.73|0.93|2.71|0.91|2.74|0.94|2.71|0.91|0
1676511900000|2023-02-16 01:45:00|2.72|0.92|2.73|0.93|2.73|0.93|2.71|0.91|0
1676512200000|2023-02-16 01:50:00|2.72|0.92|2.71|0.91|2.73|0.93|2.71|0.91|0
1676512500000|2023-02-16 01:55:00|2.72|0.92|2.7|0.9|2.72|0.92|2.7|0.9|0
1676512800000|2023-02-16 02:00:00|2.69|0.89|2.72|0.92|2.73|0.93|2.69|0.89|0
1676513100000|2023-02-16 02:05:00|2.73|0.93|2.72|0.92|2.73|0.93|2.71|0.91|0
1676513400000|2023-02-16 02:10:00|2.71|0.91|2.73|0.93|2.73|0.93|2.71|0.91|0
1676513700000|2023-02-16 02:15:00|2.74|0.94|2.74|0.94|2.74|0.94|2.72|0.92|0
1676514000000|2023-02-16 02:20:00|2.73|0.93|2.73|0.93|2.73|0.93|2.72|0.92|0
1676514300000|2023-02-16 02:25:00|2.72|0.92|2.73|0.93|2.73|0.93|2.72|0.92|0
1676514600000|2023-02-16 02:30:00|2.72|0.92|2.74|0.94|2.74|0.94|2.72|0.92|0
1676514900000|2023-02-16 02:35:00|2.73|0.93|2.71|0.91|2.74|0.94|2.71|0.91|0
1676515200000|2023-02-16 02:40:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1676515800000|2023-02-16 02:50:00|2.7|0.9|2.71|0.91|2.71|0.91|2.69|0.89|0
1676516100000|2023-02-16 02:55:00|2.7|0.9|2.73|0.93|2.74|0.94|2.7|0.9|0
1676516400000|2023-02-16 03:00:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1676516700000|2023-02-16 03:05:00|2.72|0.92|2.71|0.91|2.72|0.92|2.71|0.91|0
1676517000000|2023-02-16 03:10:00|2.7|0.9|2.7|0.9|2.71|0.91|2.7|0.9|0
1676517300000|2023-02-16 03:15:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1676517600000|2023-02-16 03:20:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1676517900000|2023-02-16 03:25:00|2.68|0.88|2.69|0.89|2.69|0.89|2.68|0.88|0
1676518200000|2023-02-16 03:30:00|2.68|0.88|2.68|0.88|2.69|0.89|2.68|0.88|0
1676518500000|2023-02-16 03:35:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1676518800000|2023-02-16 03:40:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1676519100000|2023-02-16 03:45:00|2.7|0.9|2.7|0.9|2.7|0.9|2.7|0.9|0
1676519400000|2023-02-16 03:50:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1676519700000|2023-02-16 03:55:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1676520000000|2023-02-16 04:00:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1676520300000|2023-02-16 04:05:00|2.7|0.9|2.71|0.91|2.71|0.91|2.69|0.89|0
1676520600000|2023-02-16 04:10:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1676521200000|2023-02-16 04:20:00|2.7|0.9|2.69|0.89|2.7|0.9|2.69|0.89|0
1676521500000|2023-02-16 04:25:00|2.7|0.9|2.7|0.9|2.71|0.91|2.69|0.89|0
1676521800000|2023-02-16 04:30:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1676522100000|2023-02-16 04:35:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1676522400000|2023-02-16 04:40:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1676522700000|2023-02-16 04:45:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1676523000000|2023-02-16 04:50:00|2.71|0.91|2.71|0.91|2.72|0.92|2.7|0.9|0
1676523300000|2023-02-16 04:55:00|2.72|0.92|2.7|0.9|2.72|0.92|2.7|0.9|0
1676523900000|2023-02-16 05:05:00|2.69|0.89|2.7|0.9|2.7|0.9|2.69|0.89|0
1676524200000|2023-02-16 05:10:00|2.69|0.89|2.69|0.89|2.7|0.9|2.69|0.89|0
1676524500000|2023-02-16 05:15:00|2.68|0.88|2.69|0.89|2.69|0.89|2.68|0.88|0
1676524800000|2023-02-16 05:20:00|2.68|0.88|2.68|0.88|2.69|0.89|2.68|0.88|0
1676525100000|2023-02-16 05:25:00|2.69|0.89|2.68|0.88|2.69|0.89|2.68|0.88|0
1676525400000|2023-02-16 05:30:00|2.67|0.87|2.66|0.86|2.68|0.88|2.66|0.86|0
1676525700000|2023-02-16 05:35:00|2.67|0.87|2.66|0.86|2.67|0.87|2.66|0.86|0
1676526000000|2023-02-16 05:40:00|2.67|0.87|2.67|0.87|2.68|0.88|2.67|0.87|0
1676526300000|2023-02-16 05:45:00|2.68|0.88|2.67|0.87|2.68|0.88|2.67|0.87|0
1676526600000|2023-02-16 05:50:00|2.68|0.88|2.68|0.88|2.68|0.88|2.67|0.87|0
1676526900000|2023-02-16 05:55:00|2.67|0.87|2.68|0.88|2.68|0.88|2.67|0.87|0
1676527200000|2023-02-16 06:00:00|2.67|0.87|2.66|0.86|2.68|0.88|2.66|0.86|0
1676527500000|2023-02-16 06:05:00|2.67|0.87|2.66|0.86|2.67|0.87|2.65|0.85|0
1676527800000|2023-02-16 06:10:00|2.65|0.85|2.64|0.84|2.66|0.86|2.64|0.84|0
1676528100000|2023-02-16 06:15:00|2.63|0.83|2.65|0.85|2.66|0.86|2.63|0.83|0
1676528400000|2023-02-16 06:20:00|2.66|0.86|2.66|0.86|2.66|0.86|2.64|0.84|0
1676528700000|2023-02-16 06:25:00|2.65|0.85|2.64|0.84|2.66|0.86|2.64|0.84|0
1676529000000|2023-02-16 06:30:00|2.65|0.85|2.63|0.83|2.65|0.85|2.63|0.83|0
1676529300000|2023-02-16 06:35:00|2.64|0.84|2.61|0.81|2.64|0.84|2.61|0.81|0
1676529600000|2023-02-16 06:40:00|2.6|0.8|2.62|0.82|2.62|0.82|2.6|0.8|0
1676529900000|2023-02-16 06:45:00|2.63|0.83|2.65|0.85|2.65|0.85|2.63|0.83|0
1676530200000|2023-02-16 06:50:00|2.64|0.84|2.64|0.84|2.65|0.85|2.64|0.84|0
1676530500000|2023-02-16 06:55:00|2.63|0.83|2.63|0.83|2.64|0.84|2.63|0.83|0
1676530800000|2023-02-16 07:00:00|2.62|0.82|2.63|0.83|2.64|0.84|2.62|0.82|0
1676531100000|2023-02-16 07:05:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1676531400000|2023-02-16 07:10:00|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1676531700000|2023-02-16 07:15:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1676532000000|2023-02-16 07:20:00|2.45|1.05|2.47|1.07|2.48|1.08|2.44|1.04|0
1676532300000|2023-02-16 07:25:00|2.46|1.06|2.45|1.05|2.47|1.07|2.45|1.05|0
1676532600000|2023-02-16 07:30:00|2.46|1.06|2.45|1.05|2.46|1.06|2.43|1.03|0
1676532900000|2023-02-16 07:35:00|2.44|1.04|2.48|1.08|2.48|1.08|2.44|1.04|0
1676533200000|2023-02-16 07:40:00|2.47|1.07|2.47|1.07|2.48|1.08|2.46|1.06|0
1676533500000|2023-02-16 07:45:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1676533800000|2023-02-16 07:50:00|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1676534100000|2023-02-16 07:55:00|2.47|1.07|2.47|1.07|2.48|1.08|2.46|1.06|0
1676534400000|2023-02-16 08:00:00|2.48|1.08|2.45|1.05|2.53|1.13|2.45|1.05|0
1676534700000|2023-02-16 08:05:00|2.46|1.06|2.44|1.04|2.47|1.07|2.43|1.03|0
1676535000000|2023-02-16 08:10:00|2.45|1.05|2.48|1.08|2.49|1.09|2.42|1.02|0
1676535300000|2023-02-16 08:15:00|2.49|1.09|2.45|1.05|2.51|1.11|2.45|1.05|0
1676535600000|2023-02-16 08:20:00|2.44|1.04|2.44|1.04|2.46|1.06|2.43|1.03|0
1676535900000|2023-02-16 08:25:00|2.45|1.05|2.43|1.03|2.45|1.05|2.42|1.02|0
1676536200000|2023-02-16 08:30:00|2.42|1.02|2.4|1|2.44|1.04|2.4|1|0
1676536500000|2023-02-16 08:35:00|2.41|1.01|2.41|1.01|2.42|1.02|2.4|1|0
1676536800000|2023-02-16 08:40:00|2.4|1|2.4|1|2.42|1.02|2.39|0.99|0
1676537100000|2023-02-16 08:45:00|2.41|1.01|2.18|0.78|2.42|1.02|2.18|0.78|0
1676537400000|2023-02-16 08:50:00|2.19|0.79|2.17|0.77|2.19|0.79|2.16|0.76|0
1676537700000|2023-02-16 08:55:00|2.18|0.78|2.16|0.76|2.18|0.78|2.15|0.75|0
1676538000000|2023-02-16 09:00:00|2.15|0.75|2.19|0.79|2.19|0.79|2.14|0.74|0
1676538300000|2023-02-16 09:05:00|2.18|0.78|2.18|0.78|2.19|0.79|2.13|0.73|0
1676538600000|2023-02-16 09:10:00|2.17|0.77|2.22|0.82|2.22|0.82|2.17|0.77|0
1676538900000|2023-02-16 09:15:00|2.23|0.83|2.2|0.8|2.23|0.83|2.2|0.8|0
1676539200000|2023-02-16 09:20:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1676539500000|2023-02-16 09:25:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1676539800000|2023-02-16 09:30:00|2.18|0.78|2.17|0.77|2.19|0.79|2.17|0.77|0
1676540100000|2023-02-16 09:35:00|2.16|0.76|2.15|0.75|2.17|0.77|2.15|0.75|0
1676540400000|2023-02-16 09:40:00|2.14|0.74|2.14|0.74|2.15|0.75|2.13|0.73|0
1676540700000|2023-02-16 09:45:00|2.15|0.75|2.15|0.75|2.16|0.76|2.13|0.73|0
1676541000000|2023-02-16 09:50:00|2.14|0.74|2.15|0.75|2.15|0.75|2.13|0.73|0
1676541300000|2023-02-16 09:55:00|2.14|0.74|2.13|0.73|2.15|0.75|2.13|0.73|0
1676541600000|2023-02-16 10:00:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1676541900000|2023-02-16 10:05:00|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1676542200000|2023-02-16 10:10:00|2.13|0.73|2.13|0.73|2.15|0.75|2.11|0.71|0
1676542500000|2023-02-16 10:15:00|2.14|0.74|2.14|0.74|2.16|0.76|2.13|0.73|0
1676542800000|2023-02-16 10:20:00|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1676543100000|2023-02-16 10:25:00|2.14|0.74|2.15|0.75|2.16|0.76|2.13|0.73|0
1676543400000|2023-02-16 10:30:00|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1676543700000|2023-02-16 10:35:00|2.15|0.75|2.13|0.73|2.16|0.76|2.13|0.73|0
1676544000000|2023-02-16 10:40:00|2.14|0.74|2.14|0.74|2.15|0.75|2.13|0.73|0
1676544300000|2023-02-16 10:45:00|2.13|0.73|2.16|0.76|2.16|0.76|2.13|0.73|0
1676544600000|2023-02-16 10:50:00|2.15|0.75|2.12|0.72|2.16|0.76|2.11|0.71|0
1676544900000|2023-02-16 10:55:00|2.11|0.71|2.11|0.71|2.12|0.72|2.1|0.7|0
1676545200000|2023-02-16 11:00:00|2.1|0.7|2.13|0.73|2.13|0.73|2.1|0.7|0
1676545500000|2023-02-16 11:05:00|2.12|0.72|2.13|0.73|2.13|0.73|2.11|0.71|0
1676545800000|2023-02-16 11:10:00|2.12|0.72|2.1|0.7|2.13|0.73|2.09|0.69|0
1676546100000|2023-02-16 11:15:00|2.09|0.69|2.11|0.71|2.11|0.71|2.09|0.69|0
1676546400000|2023-02-16 11:20:00|2.1|0.7|2.11|0.71|2.12|0.72|2.1|0.7|0
1676546700000|2023-02-16 11:25:00|2.1|0.7|2.09|0.69|2.11|0.71|2.09|0.69|0
1676547000000|2023-02-16 11:30:00|2.08|0.68|2.02|0.62|2.1|0.7|2.02|0.62|0
1676547300000|2023-02-16 11:35:00|2.01|0.61|2.02|0.62|2.03|0.63|2.01|0.61|0
1676547600000|2023-02-16 11:40:00|2.03|0.63|2|0.6|2.03|0.63|2|0.6|0
1676547900000|2023-02-16 11:45:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1676548200000|2023-02-16 11:50:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1676548500000|2023-02-16 11:55:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1676548800000|2023-02-16 12:00:00|2.04|0.64|2.03|0.63|2.05|0.65|2.03|0.63|0
1676549100000|2023-02-16 12:05:00|2.04|0.64|1.99|0.59|2.04|0.64|1.98|0.58|0
1676549400000|2023-02-16 12:10:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1676549700000|2023-02-16 12:15:00|2|0.6|1.96|0.56|2|0.6|1.96|0.56|0
1676550000000|2023-02-16 12:20:00|1.95|0.55|1.96|0.56|1.98|0.58|1.95|0.55|0
1676550300000|2023-02-16 12:25:00|1.95|0.55|1.94|0.54|1.95|0.55|1.92|0.52|0
1676550600000|2023-02-16 12:30:00|1.93|0.53|1.94|0.54|1.94|0.54|1.92|0.52|0
1676550900000|2023-02-16 12:35:00|1.95|0.55|1.95|0.55|1.95|0.55|1.93|0.53|0
1676551200000|2023-02-16 12:40:00|1.96|0.56|1.94|0.54|1.96|0.56|1.93|0.53|0
1676551500000|2023-02-16 12:45:00|1.95|0.55|1.93|0.53|1.95|0.55|1.93|0.53|0
1676551800000|2023-02-16 12:50:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1676552100000|2023-02-16 12:55:00|1.93|0.53|2.02|0.62|2.03|0.63|1.93|0.53|0
1676552400000|2023-02-16 13:00:00|2.03|0.63|2|0.6|2.03|0.63|2|0.6|0
1676552700000|2023-02-16 13:05:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1676553000000|2023-02-16 13:10:00|1.98|0.58|1.97|0.57|1.99|0.59|1.96|0.56|0
1676553300000|2023-02-16 13:15:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1676553600000|2023-02-16 13:20:00|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1676553900000|2023-02-16 13:25:00|1.93|0.53|1.94|0.54|1.95|0.55|1.92|0.52|0
1676554200000|2023-02-16 13:30:00|1.89|0.49|1.97|0.57|2.01|0.61|1.79|0.39|0
1676554500000|2023-02-16 13:35:00|1.98|0.58|1.92|0.52|1.99|0.59|1.9|0.5|0
1676554800000|2023-02-16 13:40:00|1.93|0.53|1.89|0.49|1.94|0.54|1.86|0.46|0
1676555100000|2023-02-16 13:45:00|1.87|0.47|1.78|0.38|1.89|0.49|1.75|0.35|0
1676555400000|2023-02-16 13:50:00|1.77|0.37|1.91|0.51|2.12|0.72|1.76|0.36|0
1676555700000|2023-02-16 13:55:00|1.9|0.5|1.92|0.52|1.92|0.52|1.9|0.5|0
1676556000000|2023-02-16 14:00:00|1.91|0.51|1.9|0.5|1.91|0.51|1.87|0.47|0
1676556300000|2023-02-16 14:05:00|1.91|0.51|1.9|0.5|1.92|0.52|1.89|0.49|0
1676556600000|2023-02-16 14:10:00|1.91|0.51|1.88|0.48|1.92|0.52|1.88|0.48|0
1676556900000|2023-02-16 14:15:00|1.89|0.49|1.84|0.44|1.89|0.49|1.83|0.43|0
1676557200000|2023-02-16 14:20:00|1.85|0.45|1.85|0.45|1.87|0.47|1.84|0.44|0
1676557500000|2023-02-16 14:25:00|1.86|0.46|1.81|0.41|1.87|0.47|1.79|0.39|0
1676557800000|2023-02-16 14:30:00|1.82|0.42|1.85|0.45|1.89|0.49|1.82|0.42|0
1676558100000|2023-02-16 14:35:00|1.86|0.46|1.88|0.48|1.88|0.48|1.77|0.37|0
1676558400000|2023-02-16 14:40:00|1.87|0.47|1.86|0.46|1.9|0.5|1.8|0.4|0
1676558700000|2023-02-16 14:45:00|1.85|0.45|1.87|0.47|1.91|0.51|1.82|0.42|0
1676559000000|2023-02-16 14:50:00|1.86|0.46|1.86|0.46|1.91|0.51|1.83|0.43|0
1676559300000|2023-02-16 14:55:00|1.85|0.45|1.82|0.42|1.88|0.48|1.81|0.41|0
1676559600000|2023-02-16 15:00:00|1.8|0.4|1.81|0.41|1.84|0.44|1.78|0.38|0
1676559900000|2023-02-16 15:05:00|1.83|0.43|1.89|0.49|1.9|0.5|1.83|0.43|0
1676560200000|2023-02-16 15:10:00|1.88|0.48|1.91|0.51|1.95|0.55|1.87|0.47|0
1676560500000|2023-02-16 15:15:00|1.92|0.52|1.96|0.56|1.97|0.57|1.88|0.48|0
1676560800000|2023-02-16 15:20:00|1.97|0.57|1.96|0.56|2.02|0.62|1.96|0.56|0
1676561100000|2023-02-16 15:25:00|1.97|0.57|2.01|0.61|2.01|0.61|1.94|0.54|0
1676561400000|2023-02-16 15:30:00|2|0.6|2.03|0.63|2.04|0.64|1.99|0.59|0
1676561700000|2023-02-16 15:35:00|2.04|0.64|2.08|0.68|2.1|0.7|2.01|0.61|0
1676562000000|2023-02-16 15:40:00|2.07|0.67|1.92|0.52|2.1|0.7|1.91|0.51|0
1676562300000|2023-02-16 15:45:00|1.93|0.53|1.99|0.59|2|0.6|1.91|0.51|0
1676562600000|2023-02-16 15:50:00|2|0.6|1.97|0.57|2.01|0.61|1.95|0.55|0
1676562900000|2023-02-16 15:55:00|1.96|0.56|1.97|0.57|1.97|0.57|1.92|0.52|0
1676563200000|2023-02-16 16:00:00|1.96|0.56|2.01|0.61|2.03|0.63|1.96|0.56|0
1676563500000|2023-02-16 16:05:00|2.02|0.62|1.96|0.56|2.02|0.62|1.92|0.52|0
1676563800000|2023-02-16 16:10:00|1.97|0.57|1.96|0.56|1.99|0.59|1.92|0.52|0
1676564100000|2023-02-16 16:15:00|1.95|0.55|1.97|0.57|1.98|0.58|1.94|0.54|0
1676564400000|2023-02-16 16:20:00|1.98|0.58|1.94|0.54|1.98|0.58|1.9|0.5|0
1676564700000|2023-02-16 16:25:00|1.95|0.55|1.97|0.57|1.99|0.59|1.92|0.52|0
1676565000000|2023-02-16 16:30:00|1.98|0.58|1.98|0.58|2.02|0.62|1.96|0.56|0
1676565300000|2023-02-16 16:35:00|1.97|0.57|1.96|0.56|1.97|0.57|1.93|0.53|0
1676565600000|2023-02-16 16:40:00|1.95|0.55|1.98|0.58|2|0.6|1.95|0.55|0
1676565900000|2023-02-16 16:45:00|1.99|0.59|2.02|0.62|2.05|0.65|1.99|0.59|0
1676566200000|2023-02-16 16:50:00|2.01|0.61|1.99|0.59|2.03|0.63|1.99|0.59|0
1676566500000|2023-02-16 16:55:00|2|0.6|1.98|0.58|2.02|0.62|1.97|0.57|0
1676566800000|2023-02-16 17:00:00|1.97|0.57|1.97|0.57|2|0.6|1.96|0.56|0
1676567100000|2023-02-16 17:05:00|1.96|0.56|1.99|0.59|2.01|0.61|1.96|0.56|0
1676567400000|2023-02-16 17:10:00|2|0.6|2.02|0.62|2.03|0.63|1.99|0.59|0
1676567700000|2023-02-16 17:15:00|2.01|0.61|1.92|0.52|2.03|0.63|1.92|0.52|0
1676568000000|2023-02-16 17:20:00|1.91|0.51|2.04|0.64|2.04|0.64|1.91|0.51|0
1676568300000|2023-02-16 17:25:00|2.03|0.63|2.03|0.63|2.06|0.66|2.02|0.62|0
1676568600000|2023-02-16 17:30:00|2.04|0.64|2.1|0.7|2.12|0.72|2.03|0.63|0
1676568900000|2023-02-16 17:35:00|2.09|0.69|2.1|0.7|2.13|0.73|2.09|0.69|0
1676569200000|2023-02-16 17:40:00|2.11|0.71|2.13|0.73|2.13|0.73|2.1|0.7|0
1676569500000|2023-02-16 17:45:00|2.14|0.74|2.13|0.73|2.15|0.75|2.11|0.71|0
1676569800000|2023-02-16 17:50:00|2.12|0.72|2.1|0.7|2.14|0.74|2.09|0.69|0
1676570100000|2023-02-16 17:55:00|2.09|0.69|2.06|0.66|2.1|0.7|2.04|0.64|0
1676570400000|2023-02-16 18:00:00|2.08|0.68|2.05|0.65|2.13|0.73|2.03|0.63|0
1676570700000|2023-02-16 18:05:00|2.06|0.66|2.09|0.69|2.1|0.7|2.05|0.65|0
1676571000000|2023-02-16 18:10:00|2.1|0.7|1.85|0.45|2.1|0.7|1.85|0.45|0
1676571300000|2023-02-16 18:15:00|1.84|0.44|1.84|0.44|1.86|0.46|1.81|0.41|0
1676571600000|2023-02-16 18:20:00|1.85|0.45|1.83|0.43|1.85|0.45|1.79|0.39|0
1676571900000|2023-02-16 18:25:00|1.82|0.42|1.79|0.39|1.84|0.44|1.79|0.39|0
1676572200000|2023-02-16 18:30:00|1.8|0.4|1.83|0.43|1.83|0.43|1.78|0.38|0
1676572500000|2023-02-16 18:35:00|1.84|0.44|1.86|0.46|1.88|0.48|1.83|0.43|0
1676572800000|2023-02-16 18:40:00|1.87|0.47|1.88|0.48|1.88|0.48|1.84|0.44|0
1676573100000|2023-02-16 18:45:00|1.89|0.49|1.88|0.48|1.9|0.5|1.85|0.45|0
1676573400000|2023-02-16 18:50:00|1.87|0.47|1.87|0.47|1.88|0.48|1.84|0.44|0
1676573700000|2023-02-16 18:55:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1676574000000|2023-02-16 19:00:00|1.88|0.48|1.92|0.52|1.92|0.52|1.87|0.47|0
1676574300000|2023-02-16 19:05:00|1.91|0.51|1.89|0.49|1.92|0.52|1.88|0.48|0
1676574600000|2023-02-16 19:10:00|1.88|0.48|1.89|0.49|1.9|0.5|1.88|0.48|0
1676574900000|2023-02-16 19:15:00|1.88|0.48|1.9|0.5|1.92|0.52|1.87|0.47|0
1676575200000|2023-02-16 19:20:00|1.89|0.49|1.9|0.5|1.9|0.5|1.84|0.44|0
1676575500000|2023-02-16 19:25:00|1.91|0.51|1.91|0.51|1.93|0.53|1.9|0.5|0
1676575800000|2023-02-16 19:30:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1676576100000|2023-02-16 19:35:00|1.93|0.53|1.93|0.53|1.95|0.55|1.92|0.52|0
1676576400000|2023-02-16 19:40:00|1.92|0.52|1.89|0.49|1.92|0.52|1.87|0.47|0
1676576700000|2023-02-16 19:45:00|1.9|0.5|1.89|0.49|1.9|0.5|1.88|0.48|0
1676577000000|2023-02-16 19:50:00|1.88|0.48|1.89|0.49|1.9|0.5|1.87|0.47|0
1676577300000|2023-02-16 19:55:00|1.88|0.48|1.87|0.47|1.9|0.5|1.87|0.47|0
1676577600000|2023-02-16 20:00:00|1.88|0.48|1.81|0.41|1.89|0.49|1.81|0.41|0
1676577900000|2023-02-16 20:05:00|1.77|0.37|1.79|0.39|1.83|0.43|1.73|0.33|0
1676578200000|2023-02-16 20:10:00|1.78|0.38|1.75|0.35|1.8|0.4|1.75|0.35|0
1676578500000|2023-02-16 20:15:00|1.74|0.34|1.75|0.35|1.77|0.37|1.67|0.27|0
1676578800000|2023-02-16 20:20:00|1.74|0.34|1.73|0.33|1.76|0.36|1.69|0.29|0
1676579100000|2023-02-16 20:25:00|1.72|0.32|1.68|0.28|1.75|0.35|1.68|0.28|0
1676579400000|2023-02-16 20:30:00|1.67|0.27|1.63|0.23|1.67|0.27|1.61|0.21|0
1676579700000|2023-02-16 20:35:00|1.64|0.24|1.64|0.24|1.68|0.28|1.62|0.22|0
1676580000000|2023-02-16 20:40:00|1.63|0.23|1.78|0.38|1.79|0.39|1.58|0.18|0
1676580300000|2023-02-16 20:45:00|1.79|0.39|1.78|0.38|1.79|0.39|1.73|0.33|0
1676580600000|2023-02-16 20:50:00|1.79|0.39|1.83|0.43|1.89|0.49|1.74|0.34|0
1676580900000|2023-02-16 20:55:00|1.84|0.44|1.77|0.37|1.84|0.44|1.77|0.37|0
1676581200000|2023-02-16 21:00:00|1.76|0.36|1.76|0.36|1.78|0.38|1.74|0.34|0
1676581500000|2023-02-16 21:05:00|1.77|0.37|1.76|0.36|1.79|0.39|1.75|0.35|0
1676581800000|2023-02-16 21:10:00|1.77|0.37|1.75|0.35|1.77|0.37|1.74|0.34|0
1676582100000|2023-02-16 21:15:00|1.95|0.15|1.95|0.15|1.96|0.16|1.95|0.15|0
1676582400000|2023-02-16 21:20:00|1.94|0.14|1.94|0.14|1.94|0.14|1.94|0.14|0
1676582700000|2023-02-16 21:25:00|1.93|0.13|1.93|0.13|1.94|0.14|1.93|0.13|0
1676583000000|2023-02-16 21:30:00|1.94|0.14|2.09|0.29|2.09|0.29|1.94|0.14|0
1676583300000|2023-02-16 21:35:00|2.08|0.28|2.09|0.29|2.09|0.29|2.08|0.28|0
1676583600000|2023-02-16 21:40:00|2.08|0.28|2.09|0.29|2.09|0.29|2.08|0.28|0
1676583900000|2023-02-16 21:45:00|2.1|0.3|2.1|0.3|2.1|0.3|2.09|0.29|0
1676584200000|2023-02-16 21:50:00|2.09|0.29|2.09|0.29|2.09|0.29|2.09|0.29|0
1676584500000|2023-02-16 21:55:00|2.08|0.28|2.07|0.27|2.09|0.29|2.06|0.26|0
1676584800000|2023-02-16 22:00:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1676585400000|2023-02-16 22:10:00|2.06|0.26|2.06|0.26|2.06|0.26|2.06|0.26|0
1676585700000|2023-02-16 22:15:00|2.07|0.27|2.07|0.27|2.07|0.27|2.07|0.27|0
1676586000000|2023-02-16 22:20:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1676586300000|2023-02-16 22:25:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1676586600000|2023-02-16 22:30:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1676586900000|2023-02-16 22:35:00|2.13|0.33|2.13|0.33|2.14|0.34|2.13|0.33|0
1676588400000|2023-02-16 23:00:00|2.12|0.32|2.07|0.27|2.12|0.32|2.07|0.27|0
1676588700000|2023-02-16 23:05:00|2.03|0.23|2.06|0.26|2.07|0.27|2.03|0.23|0
1676589000000|2023-02-16 23:10:00|2.07|0.27|2.05|0.25|2.07|0.27|2.05|0.25|0
1676589300000|2023-02-16 23:15:00|2.06|0.26|2.04|0.24|2.07|0.27|2.04|0.24|0
1676589600000|2023-02-16 23:20:00|2.05|0.25|2.07|0.27|2.07|0.27|2.04|0.24|0
1676589900000|2023-02-16 23:25:00|2.08|0.28|2.07|0.27|2.08|0.28|2.06|0.26|0
1676590200000|2023-02-16 23:30:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1676590500000|2023-02-16 23:35:00|2.08|0.28|2.06|0.26|2.08|0.28|2.06|0.26|0
1676590800000|2023-02-16 23:40:00|2.05|0.25|2.07|0.27|2.07|0.27|2.05|0.25|0
1676591100000|2023-02-16 23:45:00|2.06|0.26|2.05|0.25|2.07|0.27|2.05|0.25|0
1676591400000|2023-02-16 23:50:00|2.04|0.24|2.04|0.24|2.04|0.24|2.04|0.24|0
1676591700000|2023-02-16 23:55:00|2.05|0.25|2.05|0.25|2.06|0.26|2.05|0.25|0
1676592000000|2023-02-17 00:00:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1676592300000|2023-02-17 00:05:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1676592600000|2023-02-17 00:10:00|2.07|0.27|2.07|0.27|2.08|0.28|2.07|0.27|0
1676592900000|2023-02-17 00:15:00|2.06|0.26|2.06|0.26|2.06|0.26|2.05|0.25|0
1676593200000|2023-02-17 00:20:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1676593500000|2023-02-17 00:25:00|2.05|0.25|2.05|0.25|2.05|0.25|2.03|0.23|0
1676593800000|2023-02-17 00:30:00|2.04|0.24|2.06|0.26|2.07|0.27|2.04|0.24|0
1676594100000|2023-02-17 00:35:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1676594400000|2023-02-17 00:40:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1676594700000|2023-02-17 00:45:00|2.07|0.27|2.05|0.25|2.07|0.27|2.05|0.25|0
1676595000000|2023-02-17 00:50:00|2.06|0.26|2.06|0.26|2.06|0.26|2.06|0.26|0
1676595300000|2023-02-17 00:55:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1676595600000|2023-02-17 01:00:00|2.07|0.27|2.06|0.26|2.08|0.28|2.06|0.26|0
1676595900000|2023-02-17 01:05:00|2.05|0.25|2.06|0.26|2.06|0.26|2.04|0.24|0
1676596200000|2023-02-17 01:10:00|2.07|0.27|2.08|0.28|2.09|0.29|2.06|0.26|0
1676596500000|2023-02-17 01:15:00|2.09|0.29|2.09|0.29|2.1|0.3|2.08|0.28|0
1676596800000|2023-02-17 01:20:00|2.1|0.3|2.09|0.29|2.1|0.3|2.08|0.28|0
1676597100000|2023-02-17 01:25:00|2.08|0.28|2.08|0.28|2.09|0.29|2.08|0.28|0
1676597400000|2023-02-17 01:30:00|2.09|0.29|2.1|0.3|2.1|0.3|2.09|0.29|0
1676597700000|2023-02-17 01:35:00|2.09|0.29|2.1|0.3|2.1|0.3|2.08|0.28|0
1676598000000|2023-02-17 01:40:00|2.09|0.29|2.07|0.27|2.09|0.29|2.07|0.27|0
1676598300000|2023-02-17 01:45:00|2.06|0.26|2.03|0.23|2.06|0.26|2.03|0.23|0
1676598600000|2023-02-17 01:50:00|2.04|0.24|2.04|0.24|2.04|0.24|2.03|0.23|0
1676598900000|2023-02-17 01:55:00|2.03|0.23|2.05|0.25|2.06|0.26|2.03|0.23|0
1676599200000|2023-02-17 02:00:00|2.04|0.24|2.04|0.24|2.05|0.25|2.03|0.23|0
1676599500000|2023-02-17 02:05:00|2.03|0.23|2.03|0.23|2.04|0.24|2.02|0.22|0
1676599800000|2023-02-17 02:10:00|2.02|0.22|2.04|0.24|2.04|0.24|2.02|0.22|0
1676600100000|2023-02-17 02:15:00|2.03|0.23|2.03|0.23|2.04|0.24|2.03|0.23|0
1676600400000|2023-02-17 02:20:00|2.04|0.24|2.04|0.24|2.04|0.24|2.03|0.23|0
1676600700000|2023-02-17 02:25:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1676601000000|2023-02-17 02:30:00|2.03|0.23|2.03|0.23|2.04|0.24|2.03|0.23|0
1676601300000|2023-02-17 02:35:00|2.04|0.24|2.03|0.23|2.04|0.24|2.03|0.23|0
1676601600000|2023-02-17 02:40:00|2.04|0.24|2.04|0.24|2.04|0.24|2.03|0.23|0
1676601900000|2023-02-17 02:45:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1676602200000|2023-02-17 02:50:00|2.03|0.23|2.02|0.22|2.04|0.24|2.02|0.22|0
1676602500000|2023-02-17 02:55:00|2.03|0.23|2.02|0.22|2.03|0.23|2.02|0.22|0
1676602800000|2023-02-17 03:00:00|2.03|0.23|2.02|0.22|2.03|0.23|2.02|0.22|0
1676603700000|2023-02-17 03:15:00|2.03|0.23|2.03|0.23|2.03|0.23|2.02|0.22|0
1676604000000|2023-02-17 03:20:00|2.02|0.22|2.03|0.23|2.03|0.23|2.02|0.22|0
1676604300000|2023-02-17 03:25:00|2.04|0.24|2.04|0.24|2.04|0.24|2.04|0.24|0
1676604600000|2023-02-17 03:30:00|2.03|0.23|2.04|0.24|2.05|0.25|2.03|0.23|0
1676604900000|2023-02-17 03:35:00|2.05|0.25|2.05|0.25|2.05|0.25|2.05|0.25|0
1676605200000|2023-02-17 03:40:00|2.04|0.24|2.04|0.24|2.05|0.25|2.04|0.24|0
1676605500000|2023-02-17 03:45:00|2.03|0.23|2.03|0.23|2.04|0.24|2.03|0.23|0
1676605800000|2023-02-17 03:50:00|2.02|0.22|2.02|0.22|2.03|0.23|2.02|0.22|0
1676606100000|2023-02-17 03:55:00|2.03|0.23|2.02|0.22|2.03|0.23|2.02|0.22|0
1676606400000|2023-02-17 04:00:00|2.03|0.23|2.02|0.22|2.03|0.23|2.02|0.22|0
1676606700000|2023-02-17 04:05:00|2.03|0.23|2.02|0.22|2.03|0.23|2.02|0.22|0
1676607000000|2023-02-17 04:10:00|2.01|0.21|2.01|0.21|2.02|0.22|2.01|0.21|0
1676607600000|2023-02-17 04:20:00|2.02|0.22|1.99|0.19|2.02|0.22|1.99|0.19|0
1676607900000|2023-02-17 04:25:00|1.98|0.18|1.99|0.19|2|0.2|1.98|0.18|0
1676608200000|2023-02-17 04:30:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1676608500000|2023-02-17 04:35:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1676609100000|2023-02-17 04:45:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1676609400000|2023-02-17 04:50:00|1.99|0.19|1.98|0.18|1.99|0.19|1.97|0.17|0
1676609700000|2023-02-17 04:55:00|1.99|0.19|2|0.2|2|0.2|1.98|0.18|0
1676610000000|2023-02-17 05:00:00|1.99|0.19|1.98|0.18|2|0.2|1.98|0.18|0
1676610300000|2023-02-17 05:05:00|1.99|0.19|1.98|0.18|1.99|0.19|1.97|0.17|0
1676610600000|2023-02-17 05:10:00|1.99|0.19|1.98|0.18|1.99|0.19|1.97|0.17|0
1676610900000|2023-02-17 05:15:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1676611200000|2023-02-17 05:20:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1676611500000|2023-02-17 05:25:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1676611800000|2023-02-17 05:30:00|1.97|0.17|1.95|0.15|1.97|0.17|1.95|0.15|0
1676612100000|2023-02-17 05:35:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1676612400000|2023-02-17 05:40:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1676612700000|2023-02-17 05:45:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1676613000000|2023-02-17 05:50:00|1.95|0.15|1.97|0.17|1.97|0.17|1.95|0.15|0
1676613300000|2023-02-17 05:55:00|1.96|0.16|1.96|0.16|1.96|0.16|1.96|0.16|0
1676613600000|2023-02-17 06:00:00|1.95|0.15|1.97|0.17|1.97|0.17|1.95|0.15|0
1676614200000|2023-02-17 06:10:00|1.96|0.16|1.96|0.16|1.96|0.16|1.96|0.16|0
1676614500000|2023-02-17 06:15:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1676614800000|2023-02-17 06:20:00|1.95|0.15|1.93|0.13|1.96|0.16|1.93|0.13|0
1676615100000|2023-02-17 06:25:00|1.94|0.14|1.94|0.14|1.94|0.14|1.93|0.13|0
1676615400000|2023-02-17 06:30:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1676615700000|2023-02-17 06:35:00|1.93|0.13|1.93|0.13|1.93|0.13|1.92|0.12|0
1676616000000|2023-02-17 06:40:00|1.94|0.14|1.94|0.14|1.94|0.14|1.93|0.13|0
1676616600000|2023-02-17 06:50:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1676616900000|2023-02-17 06:55:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1676617200000|2023-02-17 07:00:00|1.93|0.13|1.96|0.16|1.96|0.16|1.92|0.12|0
1676617500000|2023-02-17 07:05:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1676617800000|2023-02-17 07:10:00|1.77|0.37|1.76|0.36|1.77|0.37|1.75|0.35|0
1676618100000|2023-02-17 07:15:00|1.77|0.37|1.76|0.36|1.77|0.37|1.75|0.35|0
1676618400000|2023-02-17 07:20:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1676618700000|2023-02-17 07:25:00|1.78|0.38|1.78|0.38|1.78|0.38|1.76|0.36|0
1676619000000|2023-02-17 07:30:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1676619300000|2023-02-17 07:35:00|1.78|0.38|1.79|0.39|1.79|0.39|1.77|0.37|0
1676619600000|2023-02-17 07:40:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1676619900000|2023-02-17 07:45:00|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1676620200000|2023-02-17 07:50:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1676620500000|2023-02-17 07:55:00|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1676620800000|2023-02-17 08:00:00|1.74|0.34|1.7|0.3|1.75|0.35|1.68|0.28|0
1676621100000|2023-02-17 08:05:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1676621400000|2023-02-17 08:10:00|1.69|0.29|1.97|0.57|1.98|0.58|1.68|0.28|0
1676621700000|2023-02-17 08:15:00|1.96|0.56|2.05|0.65|2.06|0.66|1.96|0.56|0
1676622000000|2023-02-17 08:20:00|2.06|0.66|1.97|0.57|2.06|0.66|1.97|0.57|0
1676622300000|2023-02-17 08:25:00|1.96|0.56|1.94|0.54|1.99|0.59|1.94|0.54|0
1676622600000|2023-02-17 08:30:00|1.93|0.53|1.9|0.5|1.94|0.54|1.9|0.5|0
1676622900000|2023-02-17 08:35:00|1.91|0.51|1.95|0.55|2.05|0.65|1.89|0.49|0
1676623200000|2023-02-17 08:40:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1676623500000|2023-02-17 08:45:00|1.96|0.56|1.99|0.59|2|0.6|1.96|0.56|0
1676623800000|2023-02-17 08:50:00|1.98|0.58|2.02|0.62|2.02|0.62|1.98|0.58|0
1676624100000|2023-02-17 08:55:00|2.03|0.63|2.06|0.66|2.07|0.67|2.02|0.62|0
1676624400000|2023-02-17 09:00:00|2.05|0.65|2.02|0.62|2.05|0.65|2.02|0.62|0
1676624700000|2023-02-17 09:05:00|2.03|0.63|2.05|0.65|2.06|0.66|2.01|0.61|0
1676625000000|2023-02-17 09:10:00|2.06|0.66|1.74|0.34|2.06|0.66|1.74|0.34|0
1676625300000|2023-02-17 09:15:00|1.73|0.33|1.75|0.35|1.75|0.35|1.73|0.33|0
1676625600000|2023-02-17 09:20:00|1.74|0.34|1.76|0.36|1.76|0.36|1.74|0.34|0
1676625900000|2023-02-17 09:25:00|1.77|0.37|1.78|0.38|1.78|0.38|1.75|0.35|0
1676626200000|2023-02-17 09:30:00|1.79|0.39|1.82|0.42|1.83|0.43|1.78|0.38|0
1676626500000|2023-02-17 09:35:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1676626800000|2023-02-17 09:40:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1676627100000|2023-02-17 09:45:00|1.81|0.41|1.7|0.3|1.81|0.41|1.69|0.29|0
1676627400000|2023-02-17 09:50:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1676627700000|2023-02-17 09:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.65|0.25|0
1676628000000|2023-02-17 10:00:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1676628300000|2023-02-17 10:05:00|1.66|0.26|1.65|0.25|1.66|0.26|1.64|0.24|0
1676628600000|2023-02-17 10:10:00|1.66|0.26|1.65|0.25|1.66|0.26|1.64|0.24|0
1676628900000|2023-02-17 10:15:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1676629200000|2023-02-17 10:20:00|1.63|0.23|1.63|0.23|1.63|0.23|1.61|0.21|0
1676629500000|2023-02-17 10:25:00|1.64|0.24|1.65|0.25|1.67|0.27|1.63|0.23|0
1676629800000|2023-02-17 10:30:00|1.64|0.24|1.64|0.24|1.66|0.26|1.64|0.24|0
1676630100000|2023-02-17 10:35:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1676630400000|2023-02-17 10:40:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1676630700000|2023-02-17 10:45:00|1.64|0.24|1.63|0.23|1.64|0.24|1.62|0.22|0
1676631000000|2023-02-17 10:50:00|1.64|0.24|1.68|0.28|1.71|0.31|1.64|0.24|0
1676631300000|2023-02-17 10:55:00|1.69|0.29|1.68|0.28|1.69|0.29|1.67|0.27|0
1676631600000|2023-02-17 11:00:00|1.67|0.27|1.69|0.29|1.74|0.34|1.66|0.26|0
1676631900000|2023-02-17 11:05:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1676632200000|2023-02-17 11:10:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1676632500000|2023-02-17 11:15:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1676632800000|2023-02-17 11:20:00|1.7|0.3|1.71|0.31|1.71|0.31|1.69|0.29|0
1676633100000|2023-02-17 11:25:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1676633400000|2023-02-17 11:30:00|1.73|0.33|1.7|0.3|1.73|0.33|1.69|0.29|0
1676633700000|2023-02-17 11:35:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1676634000000|2023-02-17 11:40:00|1.69|0.29|1.69|0.29|1.71|0.31|1.69|0.29|0
1676634300000|2023-02-17 11:45:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1676634600000|2023-02-17 11:50:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1676634900000|2023-02-17 11:55:00|1.69|0.29|1.71|0.31|1.71|0.31|1.68|0.28|0
1676635200000|2023-02-17 12:00:00|1.72|0.32|1.73|0.33|1.73|0.33|1.7|0.3|0
1676635500000|2023-02-17 12:05:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1676635800000|2023-02-17 12:10:00|1.72|0.32|1.75|0.35|1.75|0.35|1.72|0.32|0
1676636100000|2023-02-17 12:15:00|1.74|0.34|1.76|0.36|1.76|0.36|1.74|0.34|0
1676636400000|2023-02-17 12:20:00|1.75|0.35|1.73|0.33|1.75|0.35|1.72|0.32|0
1676636700000|2023-02-17 12:25:00|1.74|0.34|1.72|0.32|1.75|0.35|1.72|0.32|0
1676637000000|2023-02-17 12:30:00|1.71|0.31|1.7|0.3|1.72|0.32|1.7|0.3|0
1676637300000|2023-02-17 12:35:00|1.71|0.31|1.76|0.36|1.76|0.36|1.7|0.3|0
1676637600000|2023-02-17 12:40:00|1.75|0.35|1.77|0.37|1.78|0.38|1.75|0.35|0
1676637900000|2023-02-17 12:45:00|1.78|0.38|1.76|0.36|1.78|0.38|1.75|0.35|0
1676638200000|2023-02-17 12:50:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1676638500000|2023-02-17 12:55:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1676638800000|2023-02-17 13:00:00|1.75|0.35|1.74|0.34|1.76|0.36|1.73|0.33|0
1676639100000|2023-02-17 13:05:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1676639400000|2023-02-17 13:10:00|1.72|0.32|1.74|0.34|1.74|0.34|1.72|0.32|0
1676639700000|2023-02-17 13:15:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1676640000000|2023-02-17 13:20:00|1.74|0.34|1.72|0.32|1.75|0.35|1.71|0.31|0
1676640300000|2023-02-17 13:25:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1676640600000|2023-02-17 13:30:00|1.73|0.33|1.76|0.36|1.76|0.36|1.72|0.32|0
1676640900000|2023-02-17 13:35:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1676641200000|2023-02-17 13:40:00|1.76|0.36|1.74|0.34|1.76|0.36|1.73|0.33|0
1676641500000|2023-02-17 13:45:00|1.75|0.35|1.78|0.38|1.79|0.39|1.74|0.34|0
1676641800000|2023-02-17 13:50:00|1.77|0.37|1.75|0.35|1.77|0.37|1.72|0.32|0
1676642100000|2023-02-17 13:55:00|1.76|0.36|1.77|0.37|1.78|0.38|1.75|0.35|0
1676642400000|2023-02-17 14:00:00|1.78|0.38|1.78|0.38|1.78|0.38|1.76|0.36|0
1676642700000|2023-02-17 14:05:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1676643000000|2023-02-17 14:10:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1676643300000|2023-02-17 14:15:00|1.78|0.38|1.8|0.4|1.8|0.4|1.77|0.37|0
1676643600000|2023-02-17 14:20:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1676643900000|2023-02-17 14:25:00|1.81|0.41|1.76|0.36|1.82|0.42|1.76|0.36|0
1676644200000|2023-02-17 14:30:00|1.75|0.35|1.74|0.34|1.76|0.36|1.69|0.29|0
1676644500000|2023-02-17 14:35:00|1.75|0.35|1.66|0.26|1.75|0.35|1.66|0.26|0
1676644800000|2023-02-17 14:40:00|1.65|0.25|1.63|0.23|1.67|0.27|1.63|0.23|0
1676645100000|2023-02-17 14:45:00|1.62|0.22|1.59|0.19|1.63|0.23|1.58|0.18|0
1676645400000|2023-02-17 14:50:00|1.6|0.2|1.54|0.14|1.6|0.2|1.53|0.13|0
1676645700000|2023-02-17 14:55:00|1.53|0.13|1.57|0.17|1.57|0.17|1.53|0.13|0
1676646000000|2023-02-17 15:00:00|1.58|0.18|1.64|0.24|1.65|0.25|1.57|0.17|0
1676646300000|2023-02-17 15:05:00|1.65|0.25|1.63|0.23|1.65|0.25|1.61|0.21|0
1676646600000|2023-02-17 15:10:00|1.62|0.22|1.65|0.25|1.69|0.29|1.6|0.2|0
1676646900000|2023-02-17 15:15:00|1.67|0.27|1.73|0.33|1.75|0.35|1.63|0.23|0
1676647200000|2023-02-17 15:20:00|1.72|0.32|1.63|0.23|1.77|0.37|1.63|0.23|0
1676647500000|2023-02-17 15:25:00|1.62|0.22|1.62|0.22|1.65|0.25|1.61|0.21|0
1676647800000|2023-02-17 15:30:00|1.61|0.21|1.66|0.26|1.68|0.28|1.61|0.21|0
1676648100000|2023-02-17 15:35:00|1.67|0.27|1.65|0.25|1.73|0.33|1.63|0.23|0
1676648400000|2023-02-17 15:40:00|1.64|0.24|1.57|0.17|1.65|0.25|1.57|0.17|0
1676648700000|2023-02-17 15:45:00|1.56|0.16|1.57|0.17|1.59|0.19|1.55|0.15|0
1676649000000|2023-02-17 15:50:00|1.56|0.16|1.55|0.15|1.58|0.18|1.54|0.14|0
1676649300000|2023-02-17 15:55:00|1.56|0.16|1.54|0.14|1.57|0.17|1.53|0.13|0
1676649600000|2023-02-17 16:00:00|1.53|0.13|1.53|0.13|1.54|0.14|1.5|0.1|0
1676649900000|2023-02-17 16:05:00|1.54|0.14|1.54|0.14|1.57|0.17|1.53|0.13|0
1676650200000|2023-02-17 16:10:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1676650500000|2023-02-17 16:15:00|1.56|0.16|1.53|0.13|1.56|0.16|1.52|0.12|0
1676650800000|2023-02-17 16:20:00|1.52|0.12|1.57|0.17|1.63|0.23|1.49|0.09|0
1676651100000|2023-02-17 16:25:00|1.56|0.16|1.58|0.18|1.59|0.19|1.56|0.16|0
1676651400000|2023-02-17 16:30:00|1.57|0.17|1.59|0.19|1.59|0.19|1.55|0.15|0
1676651700000|2023-02-17 16:35:00|1.58|0.18|1.62|0.22|1.62|0.22|1.58|0.18|0
1676652000000|2023-02-17 16:40:00|1.63|0.23|1.64|0.24|1.64|0.24|1.61|0.21|0
1676652300000|2023-02-17 16:45:00|1.65|0.25|1.64|0.24|1.67|0.27|1.64|0.24|0
1676652600000|2023-02-17 16:50:00|1.63|0.23|1.59|0.19|1.64|0.24|1.59|0.19|0
1676652900000|2023-02-17 16:55:00|1.6|0.2|1.61|0.21|1.61|0.21|1.57|0.17|0
1676653200000|2023-02-17 17:00:00|1.6|0.2|1.63|0.23|1.66|0.26|1.6|0.2|0
1676653500000|2023-02-17 17:05:00|1.64|0.24|1.67|0.27|1.68|0.28|1.64|0.24|0
1676653800000|2023-02-17 17:10:00|1.68|0.28|1.62|0.22|1.71|0.31|1.61|0.21|0
1676654100000|2023-02-17 17:15:00|1.63|0.23|1.49|0.09|1.64|0.24|1.49|0.09|0
1676654400000|2023-02-17 17:20:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1676654700000|2023-02-17 17:25:00|1.5|0.1|1.5|0.1|1.52|0.12|1.49|0.09|0
1676655000000|2023-02-17 17:30:00|1.49|0.09|1.48|0.08|1.5|0.1|1.48|0.08|0
1676655300000|2023-02-17 17:35:00|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1676655600000|2023-02-17 17:40:00|1.47|0.07|1.46|0.06|1.48|0.08|1.45|0.05|0
1676655900000|2023-02-17 17:45:00|1.45|0.05|1.44|0.04|1.46|0.06|1.43|0.03|0
1676656200000|2023-02-17 17:50:00|1.43|0.03|1.4|0|1.44|0.04|1.4|0|0
1676656500000|2023-02-17 17:55:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1676656800000|2023-02-17 18:00:00|1.43|0.03|1.43|0.03|1.43|0.03|1.41|0.01|0
1676657100000|2023-02-17 18:05:00|1.44|0.04|1.46|0.06|1.47|0.07|1.42|0.02|0
1676657400000|2023-02-17 18:10:00|1.47|0.07|1.48|0.08|1.49|0.09|1.47|0.07|0
1676657700000|2023-02-17 18:15:00|1.49|0.09|1.48|0.08|1.5|0.1|1.48|0.08|0
1676658000000|2023-02-17 18:20:00|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1676658300000|2023-02-17 18:25:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1676658600000|2023-02-17 18:30:00|1.45|0.05|1.46|0.06|1.46|0.06|1.43|0.03|0
1676658900000|2023-02-17 18:35:00|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1676659200000|2023-02-17 18:40:00|1.45|0.05|1.47|0.07|1.48|0.08|1.45|0.05|0
1676659500000|2023-02-17 18:45:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1676659800000|2023-02-17 18:50:00|1.47|0.07|1.46|0.06|1.49|0.09|1.45|0.05|0
1676660100000|2023-02-17 18:55:00|1.47|0.07|1.48|0.08|1.48|0.08|1.45|0.05|0
1676660400000|2023-02-17 19:00:00|1.49|0.09|1.51|0.11|1.53|0.13|1.48|0.08|0
1676660700000|2023-02-17 19:05:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1676661000000|2023-02-17 19:10:00|1.51|0.11|1.48|0.08|1.53|0.13|1.48|0.08|0
1676661300000|2023-02-17 19:15:00|1.49|0.09|1.5|0.1|1.51|0.11|1.48|0.08|0
1676661600000|2023-02-17 19:20:00|1.49|0.09|1.57|0.17|1.57|0.17|1.49|0.09|0
1676661900000|2023-02-17 19:25:00|1.56|0.16|1.55|0.15|1.57|0.17|1.54|0.14|0
1676662200000|2023-02-17 19:30:00|1.56|0.16|1.58|0.18|1.59|0.19|1.56|0.16|0
1676662500000|2023-02-17 19:35:00|1.57|0.17|1.6|0.2|1.6|0.2|1.57|0.17|0
1676662800000|2023-02-17 19:40:00|1.59|0.19|1.49|0.09|1.59|0.19|1.49|0.09|0
1676663100000|2023-02-17 19:45:00|1.5|0.1|1.52|0.12|1.53|0.13|1.48|0.08|0
1676663400000|2023-02-17 19:50:00|1.53|0.13|1.55|0.15|1.56|0.16|1.53|0.13|0
1676663700000|2023-02-17 19:55:00|1.56|0.16|1.57|0.17|1.58|0.18|1.55|0.15|0
1676664000000|2023-02-17 20:00:00|1.56|0.16|1.56|0.16|1.6|0.2|1.56|0.16|0
1676664300000|2023-02-17 20:05:00|1.57|0.17|1.59|0.19|1.59|0.19|1.54|0.14|0
1676664600000|2023-02-17 20:10:00|1.58|0.18|1.56|0.16|1.59|0.19|1.54|0.14|0
1676664900000|2023-02-17 20:15:00|1.57|0.17|1.55|0.15|1.58|0.18|1.53|0.13|0
1676665200000|2023-02-17 20:20:00|1.54|0.14|1.54|0.14|1.56|0.16|1.52|0.12|0
1676665500000|2023-02-17 20:25:00|1.53|0.13|1.52|0.12|1.56|0.16|1.51|0.11|0
1676665800000|2023-02-17 20:30:00|1.51|0.11|1.56|0.16|1.57|0.17|1.51|0.11|0
1676666100000|2023-02-17 20:35:00|1.57|0.17|1.55|0.15|1.59|0.19|1.54|0.14|0
1676666400000|2023-02-17 20:40:00|1.54|0.14|1.54|0.14|1.56|0.16|1.54|0.14|0
1676666700000|2023-02-17 20:45:00|1.53|0.13|1.51|0.11|1.55|0.15|1.51|0.11|0
1676667000000|2023-02-17 20:50:00|1.52|0.12|1.54|0.14|1.58|0.18|1.52|0.12|0
1676667300000|2023-02-17 20:55:00|1.55|0.15|1.58|0.18|1.59|0.19|1.55|0.15|0
1676667600000|2023-02-17 21:00:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1676667900000|2023-02-17 21:05:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1676668200000|2023-02-17 21:10:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1676877600000|2023-02-20 07:20:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1676877900000|2023-02-20 07:25:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1676878200000|2023-02-20 07:30:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1676878500000|2023-02-20 07:35:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1676878800000|2023-02-20 07:40:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1676879100000|2023-02-20 07:45:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1676879400000|2023-02-20 07:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1676879700000|2023-02-20 07:55:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1676880000000|2023-02-20 08:00:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1676880300000|2023-02-20 08:05:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1676880600000|2023-02-20 08:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1676880900000|2023-02-20 08:15:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1676881200000|2023-02-20 08:20:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1676881500000|2023-02-20 08:25:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1676881800000|2023-02-20 08:30:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1676882100000|2023-02-20 08:35:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1676882400000|2023-02-20 08:40:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1676882700000|2023-02-20 08:45:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1676883000000|2023-02-20 08:50:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1676883300000|2023-02-20 08:55:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1676883600000|2023-02-20 09:00:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1676883900000|2023-02-20 09:05:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1676884200000|2023-02-20 09:10:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1676884500000|2023-02-20 09:15:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1676884800000|2023-02-20 09:20:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1676885100000|2023-02-20 09:25:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1676885400000|2023-02-20 09:30:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1676885700000|2023-02-20 09:35:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1676886000000|2023-02-20 09:40:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1676886300000|2023-02-20 09:45:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1676886600000|2023-02-20 09:50:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1676886900000|2023-02-20 09:55:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1676887200000|2023-02-20 10:00:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1676887800000|2023-02-20 10:10:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1676888100000|2023-02-20 10:15:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1676888400000|2023-02-20 10:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1676888700000|2023-02-20 10:25:00|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1676889000000|2023-02-20 10:30:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1676889300000|2023-02-20 10:35:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1676889600000|2023-02-20 10:40:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1676889900000|2023-02-20 10:45:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1676890200000|2023-02-20 10:50:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1676890500000|2023-02-20 10:55:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1676890800000|2023-02-20 11:00:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1676891100000|2023-02-20 11:05:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1676891400000|2023-02-20 11:10:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1676891700000|2023-02-20 11:15:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1676892000000|2023-02-20 11:20:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1676892300000|2023-02-20 11:25:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1676892600000|2023-02-20 11:30:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1676892900000|2023-02-20 11:35:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1676893200000|2023-02-20 11:40:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1676893500000|2023-02-20 11:45:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1676893800000|2023-02-20 11:50:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1676894100000|2023-02-20 11:55:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1676894400000|2023-02-20 12:00:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1676894700000|2023-02-20 12:05:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1676895000000|2023-02-20 12:10:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1676895300000|2023-02-20 12:15:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1676896200000|2023-02-20 12:30:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1676896500000|2023-02-20 12:35:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1676896800000|2023-02-20 12:40:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1676897100000|2023-02-20 12:45:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1676897700000|2023-02-20 12:55:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1676898000000|2023-02-20 13:00:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1676898900000|2023-02-20 13:15:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1676899200000|2023-02-20 13:20:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1676899800000|2023-02-20 13:30:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1676900100000|2023-02-20 13:35:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1676900400000|2023-02-20 13:40:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1676900700000|2023-02-20 13:45:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1676901000000|2023-02-20 13:50:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1676901300000|2023-02-20 13:55:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1676901600000|2023-02-20 14:00:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1676902200000|2023-02-20 14:10:00|1.44|0.04|1.51|0.11|1.52|0.12|1.44|0.04|0
1676902800000|2023-02-20 14:20:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1676903400000|2023-02-20 14:30:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1676903700000|2023-02-20 14:35:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1676904000000|2023-02-20 14:40:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1676904600000|2023-02-20 14:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1676904900000|2023-02-20 14:55:00|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1676905200000|2023-02-20 15:00:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1676905500000|2023-02-20 15:05:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1676905800000|2023-02-20 15:10:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1676906100000|2023-02-20 15:15:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1676906400000|2023-02-20 15:20:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1676906700000|2023-02-20 15:25:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1676907000000|2023-02-20 15:30:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1676907300000|2023-02-20 15:35:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1676907600000|2023-02-20 15:40:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1676907900000|2023-02-20 15:45:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1676908200000|2023-02-20 15:50:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1676908800000|2023-02-20 16:00:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1676909100000|2023-02-20 16:05:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1676909400000|2023-02-20 16:10:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1676909700000|2023-02-20 16:15:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1676910000000|2023-02-20 16:20:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1676910600000|2023-02-20 16:30:00|1.47|0.07|1.46|0.06|1.48|0.08|1.46|0.06|0
1676910900000|2023-02-20 16:35:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1676911500000|2023-02-20 16:45:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1676911800000|2023-02-20 16:50:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1676912400000|2023-02-20 17:00:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1676913900000|2023-02-20 17:25:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1676914200000|2023-02-20 17:30:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1676915100000|2023-02-20 17:45:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1676915400000|2023-02-20 17:50:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1676915700000|2023-02-20 17:55:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1676916300000|2023-02-20 18:05:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1676918100000|2023-02-20 18:35:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1676918400000|2023-02-20 18:40:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1676919600000|2023-02-20 19:00:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1676921400000|2023-02-20 19:30:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1676921700000|2023-02-20 19:35:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1676930100000|2023-02-20 21:55:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1676934000000|2023-02-20 23:00:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1676934300000|2023-02-20 23:05:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1676934600000|2023-02-20 23:10:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1676934900000|2023-02-20 23:15:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1676935500000|2023-02-20 23:25:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1676935800000|2023-02-20 23:30:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1676937300000|2023-02-20 23:55:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1676937600000|2023-02-21 00:00:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1676937900000|2023-02-21 00:05:00|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1676938200000|2023-02-21 00:10:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1676938500000|2023-02-21 00:15:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1676939100000|2023-02-21 00:25:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1676940000000|2023-02-21 00:40:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1676940600000|2023-02-21 00:50:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1676940900000|2023-02-21 00:55:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1676941500000|2023-02-21 01:05:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1676941800000|2023-02-21 01:10:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1676942100000|2023-02-21 01:15:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1676942700000|2023-02-21 01:25:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1676943000000|2023-02-21 01:30:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1676943300000|2023-02-21 01:35:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1676943600000|2023-02-21 01:40:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1676943900000|2023-02-21 01:45:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1676944200000|2023-02-21 01:50:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1676944500000|2023-02-21 01:55:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1676944800000|2023-02-21 02:00:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1676945100000|2023-02-21 02:05:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1676945400000|2023-02-21 02:10:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1676945700000|2023-02-21 02:15:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1676946000000|2023-02-21 02:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1676946300000|2023-02-21 02:25:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1676946600000|2023-02-21 02:30:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1676947200000|2023-02-21 02:40:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1676947800000|2023-02-21 02:50:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1676948100000|2023-02-21 02:55:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1676948400000|2023-02-21 03:00:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1676948700000|2023-02-21 03:05:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1676949000000|2023-02-21 03:10:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1676949300000|2023-02-21 03:15:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1676949600000|2023-02-21 03:20:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1676949900000|2023-02-21 03:25:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1676950200000|2023-02-21 03:30:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1676950500000|2023-02-21 03:35:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1676951400000|2023-02-21 03:50:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1676951700000|2023-02-21 03:55:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1676952000000|2023-02-21 04:00:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1676952300000|2023-02-21 04:05:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1676952600000|2023-02-21 04:10:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1676953800000|2023-02-21 04:30:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1676954100000|2023-02-21 04:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1676954700000|2023-02-21 04:45:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1676955000000|2023-02-21 04:50:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1676955300000|2023-02-21 04:55:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1676955600000|2023-02-21 05:00:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1676955900000|2023-02-21 05:05:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1676956200000|2023-02-21 05:10:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1676957100000|2023-02-21 05:25:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1676957400000|2023-02-21 05:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1676957700000|2023-02-21 05:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1676958000000|2023-02-21 05:40:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1676958600000|2023-02-21 05:50:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1676960400000|2023-02-21 06:20:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1676960700000|2023-02-21 06:25:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1676961300000|2023-02-21 06:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1676962500000|2023-02-21 06:55:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1676962800000|2023-02-21 07:00:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1676967300000|2023-02-21 08:15:00|1.46|0.06|1.49|0.09|1.49|0.09|1.46|0.06|0
1676967600000|2023-02-21 08:20:00|1.48|0.08|1.49|0.09|1.49|0.09|1.47|0.07|0
1676967900000|2023-02-21 08:25:00|1.48|0.08|1.48|0.08|1.51|0.11|1.48|0.08|0
1676968200000|2023-02-21 08:30:00|1.49|0.09|1.48|0.08|1.5|0.1|1.48|0.08|0
1676968500000|2023-02-21 08:35:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1676968800000|2023-02-21 08:40:00|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1676969100000|2023-02-21 08:45:00|1.44|0.04|1.4|0|1.45|0.05|1.4|0|0
1676969400000|2023-02-21 08:50:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1676969700000|2023-02-21 08:55:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1676970000000|2023-02-21 09:00:00|1.41|0.01|1.6|0.2|1.6|0.2|1.41|0.01|0
1676970300000|2023-02-21 09:05:00|1.58|0.18|1.61|0.21|1.62|0.22|1.58|0.18|0
1676970600000|2023-02-21 09:10:00|1.6|0.2|1.63|0.23|1.64|0.24|1.6|0.2|0
1676970900000|2023-02-21 09:15:00|1.64|0.24|1.62|0.22|1.65|0.25|1.62|0.22|0
1676971200000|2023-02-21 09:20:00|1.61|0.21|1.61|0.21|1.61|0.21|1.58|0.18|0
1676971500000|2023-02-21 09:25:00|1.62|0.22|1.63|0.23|1.65|0.25|1.61|0.21|0
1676971800000|2023-02-21 09:30:00|1.64|0.24|1.66|0.26|1.68|0.28|1.63|0.23|0
1676972100000|2023-02-21 09:35:00|1.67|0.27|1.67|0.27|1.68|0.28|1.65|0.25|0
1676972400000|2023-02-21 09:40:00|1.66|0.26|1.69|0.29|1.7|0.3|1.66|0.26|0
1676972700000|2023-02-21 09:45:00|1.68|0.28|1.7|0.3|1.7|0.3|1.67|0.27|0
1676973000000|2023-02-21 09:50:00|1.69|0.29|1.75|0.35|1.77|0.37|1.69|0.29|0
1676973300000|2023-02-21 09:55:00|1.76|0.36|1.72|0.32|1.76|0.36|1.72|0.32|0
1676973600000|2023-02-21 10:00:00|1.73|0.33|1.7|0.3|1.73|0.33|1.69|0.29|0
1676973900000|2023-02-21 10:05:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1676974200000|2023-02-21 10:10:00|1.71|0.31|1.68|0.28|1.71|0.31|1.68|0.28|0
1676974500000|2023-02-21 10:15:00|1.67|0.27|1.66|0.26|1.68|0.28|1.66|0.26|0
1676974800000|2023-02-21 10:20:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1676975100000|2023-02-21 10:25:00|1.66|0.26|1.67|0.27|1.67|0.27|1.63|0.23|0
1676975400000|2023-02-21 10:30:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1676975700000|2023-02-21 10:35:00|1.66|0.26|1.66|0.26|1.67|0.27|1.64|0.24|0
1676976000000|2023-02-21 10:40:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1676976300000|2023-02-21 10:45:00|1.66|0.26|1.65|0.25|1.67|0.27|1.64|0.24|0
1676976600000|2023-02-21 10:50:00|1.66|0.26|1.64|0.24|1.68|0.28|1.64|0.24|0
1676976900000|2023-02-21 10:55:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1676977200000|2023-02-21 11:00:00|1.62|0.22|1.62|0.22|1.63|0.23|1.6|0.2|0
1676977500000|2023-02-21 11:05:00|1.61|0.21|1.62|0.22|1.63|0.23|1.61|0.21|0
1676977800000|2023-02-21 11:10:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1676978100000|2023-02-21 11:15:00|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1676978400000|2023-02-21 11:20:00|1.66|0.26|1.66|0.26|1.66|0.26|1.64|0.24|0
1676978700000|2023-02-21 11:25:00|1.67|0.27|1.66|0.26|1.67|0.27|1.65|0.25|0
1676979000000|2023-02-21 11:30:00|1.65|0.25|1.65|0.25|1.66|0.26|1.64|0.24|0
1676979300000|2023-02-21 11:35:00|1.66|0.26|1.67|0.27|1.68|0.28|1.65|0.25|0
1676979600000|2023-02-21 11:40:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1676979900000|2023-02-21 11:45:00|1.66|0.26|1.68|0.28|1.69|0.29|1.66|0.26|0
1676980200000|2023-02-21 11:50:00|1.69|0.29|1.68|0.28|1.69|0.29|1.67|0.27|0
1676980500000|2023-02-21 11:55:00|1.67|0.27|1.69|0.29|1.69|0.29|1.66|0.26|0
1676980800000|2023-02-21 12:00:00|1.68|0.28|1.66|0.26|1.69|0.29|1.65|0.25|0
1676981100000|2023-02-21 12:05:00|1.65|0.25|1.63|0.23|1.65|0.25|1.62|0.22|0
1676981400000|2023-02-21 12:10:00|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1676981700000|2023-02-21 12:15:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1676982000000|2023-02-21 12:20:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1676982300000|2023-02-21 12:25:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1676982600000|2023-02-21 12:30:00|1.64|0.24|1.65|0.25|1.65|0.25|1.63|0.23|0
1676982900000|2023-02-21 12:35:00|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1676983200000|2023-02-21 12:40:00|1.64|0.24|1.64|0.24|1.65|0.25|1.62|0.22|0
1676983500000|2023-02-21 12:45:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1676983800000|2023-02-21 12:50:00|1.67|0.27|1.65|0.25|1.67|0.27|1.64|0.24|0
1676984100000|2023-02-21 12:55:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1676984400000|2023-02-21 13:00:00|1.63|0.23|1.62|0.22|1.64|0.24|1.61|0.21|0
1676984700000|2023-02-21 13:05:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1676985000000|2023-02-21 13:10:00|1.62|0.22|1.61|0.21|1.63|0.23|1.61|0.21|0
1676985300000|2023-02-21 13:15:00|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1676985600000|2023-02-21 13:20:00|1.61|0.21|1.6|0.2|1.62|0.22|1.59|0.19|0
1676985900000|2023-02-21 13:25:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1676986200000|2023-02-21 13:30:00|1.6|0.2|1.56|0.16|1.63|0.23|1.55|0.15|0
1676986500000|2023-02-21 13:35:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1676986800000|2023-02-21 13:40:00|1.56|0.16|1.52|0.12|1.56|0.16|1.52|0.12|0
1676987100000|2023-02-21 13:45:00|1.53|0.13|1.54|0.14|1.54|0.14|1.51|0.11|0
1676987400000|2023-02-21 13:50:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1676987700000|2023-02-21 13:55:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1676988000000|2023-02-21 14:00:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1676988300000|2023-02-21 14:05:00|1.54|0.14|1.53|0.13|1.55|0.15|1.53|0.13|0
1676988600000|2023-02-21 14:10:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1676988900000|2023-02-21 14:15:00|1.52|0.12|1.52|0.12|1.54|0.14|1.52|0.12|0
1676989200000|2023-02-21 14:20:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1676989500000|2023-02-21 14:25:00|1.51|0.11|1.49|0.09|1.52|0.12|1.49|0.09|0
1676989800000|2023-02-21 14:30:00|1.5|0.1|1.55|0.15|1.55|0.15|1.5|0.1|0
1676990100000|2023-02-21 14:35:00|1.54|0.14|1.54|0.14|1.55|0.15|1.51|0.11|0
1676990400000|2023-02-21 14:40:00|1.55|0.15|1.53|0.13|1.57|0.17|1.52|0.12|0
1676990700000|2023-02-21 14:45:00|1.49|0.09|1.45|0.05|1.54|0.14|1.45|0.05|0
1676991000000|2023-02-21 14:50:00|1.46|0.06|1.47|0.07|1.49|0.09|1.42|0.02|0
1676991300000|2023-02-21 14:55:00|1.46|0.06|1.42|0.02|1.48|0.08|1.41|0.01|0
1676991600000|2023-02-21 15:00:00|1.41|0.01|1.43|0.03|1.44|0.04|1.4|0|0
1676991900000|2023-02-21 15:05:00|1.42|0.02|1.41|0.01|1.45|0.05|1.41|0.01|0
1676992200000|2023-02-21 15:10:00|1.42|0.02|1.45|0.05|1.47|0.07|1.4|0|0
1676992500000|2023-02-21 15:15:00|1.44|0.04|1.46|0.06|1.48|0.08|1.44|0.04|0
1676992800000|2023-02-21 15:20:00|1.47|0.07|1.46|0.06|1.48|0.08|1.44|0.04|0
1676993100000|2023-02-21 15:25:00|1.45|0.05|1.44|0.04|1.46|0.06|1.43|0.03|0
1676993400000|2023-02-21 15:30:00|1.43|0.03|1.45|0.05|1.46|0.06|1.43|0.03|0
1676993700000|2023-02-21 15:35:00|1.46|0.06|1.45|0.05|1.48|0.08|1.44|0.04|0
1676994000000|2023-02-21 15:40:00|1.46|0.06|1.46|0.06|1.5|0.1|1.45|0.05|0
1676994300000|2023-02-21 15:45:00|1.45|0.05|1.44|0.04|1.47|0.07|1.43|0.03|0
1676994600000|2023-02-21 15:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1676994900000|2023-02-21 15:55:00|1.42|0.02|1.42|0.02|1.44|0.04|1.42|0.02|0
1676995200000|2023-02-21 16:00:00|1.43|0.03|1.43|0.03|1.45|0.05|1.43|0.03|0
1676995500000|2023-02-21 16:05:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1676995800000|2023-02-21 16:10:00|1.41|0.01|1.48|0.08|1.48|0.08|1.4|0|0
1676996100000|2023-02-21 16:15:00|1.49|0.09|1.47|0.07|1.49|0.09|1.46|0.06|0
1676996400000|2023-02-21 16:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1676996700000|2023-02-21 16:25:00|1.47|0.07|1.45|0.05|1.47|0.07|1.44|0.04|0
1676997000000|2023-02-21 16:30:00|1.44|0.04|1.44|0.04|1.46|0.06|1.42|0.02|0
1676997300000|2023-02-21 16:35:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1676997600000|2023-02-21 16:40:00|1.43|0.03|1.46|0.06|1.47|0.07|1.43|0.03|0
1676997900000|2023-02-21 16:45:00|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1676998200000|2023-02-21 16:50:00|1.45|0.05|1.44|0.04|1.46|0.06|1.43|0.03|0
1676998500000|2023-02-21 16:55:00|1.43|0.03|1.43|0.03|1.45|0.05|1.42|0.02|0
1676998800000|2023-02-21 17:00:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1676999100000|2023-02-21 17:05:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1676999400000|2023-02-21 17:10:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1676999700000|2023-02-21 17:15:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1677000000000|2023-02-21 17:20:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1677000300000|2023-02-21 17:25:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1677000600000|2023-02-21 17:30:00|1.43|0.03|1.44|0.04|1.44|0.04|1.41|0.01|0
1677000900000|2023-02-21 17:35:00|1.43|0.03|1.44|0.04|1.45|0.05|1.42|0.02|0
1677001200000|2023-02-21 17:40:00|1.45|0.05|1.44|0.04|1.46|0.06|1.43|0.03|0
1677001500000|2023-02-21 17:45:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1677001800000|2023-02-21 17:50:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1677002100000|2023-02-21 17:55:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1677002400000|2023-02-21 18:00:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1677002700000|2023-02-21 18:05:00|1.45|0.05|1.43|0.03|1.46|0.06|1.43|0.03|0
1677003000000|2023-02-21 18:10:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1677003300000|2023-02-21 18:15:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1677003600000|2023-02-21 18:20:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1677003900000|2023-02-21 18:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1677004200000|2023-02-21 18:30:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1677007500000|2023-02-21 19:25:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1677007800000|2023-02-21 19:30:00|1.4|0|1.43|0.03|1.43|0.03|1.4|0|0
1677008100000|2023-02-21 19:35:00|1.44|0.04|1.43|0.03|1.44|0.04|1.41|0.01|0
1677008400000|2023-02-21 19:40:00|1.42|0.02|1.44|0.04|1.45|0.05|1.41|0.01|0
1677008700000|2023-02-21 19:45:00|1.45|0.05|1.44|0.04|1.46|0.06|1.43|0.03|0
1677009000000|2023-02-21 19:50:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1677009300000|2023-02-21 19:55:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1677009600000|2023-02-21 20:00:00|1.44|0.04|1.46|0.06|1.46|0.06|1.43|0.03|0
1677009900000|2023-02-21 20:05:00|1.45|0.05|1.42|0.02|1.46|0.06|1.42|0.02|0
1677010200000|2023-02-21 20:10:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1677010500000|2023-02-21 20:15:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1677010800000|2023-02-21 20:20:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1677011100000|2023-02-21 20:25:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1677011400000|2023-02-21 20:30:00|1.43|0.03|1.46|0.06|1.46|0.06|1.43|0.03|0
1677011700000|2023-02-21 20:35:00|1.45|0.05|1.43|0.03|1.46|0.06|1.42|0.02|0
1677012000000|2023-02-21 20:40:00|1.44|0.04|1.44|0.04|1.44|0.04|1.42|0.02|0
1677012300000|2023-02-21 20:45:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1677012600000|2023-02-21 20:50:00|1.43|0.03|1.41|0.01|1.43|0.03|1.4|0|0
1677012900000|2023-02-21 20:55:00|1.4|0|1.44|0.04|1.44|0.04|1.4|0|0
1677013200000|2023-02-21 21:00:00|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1677013500000|2023-02-21 21:05:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1677013800000|2023-02-21 21:10:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1677014100000|2023-02-21 21:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1677049500000|2023-02-22 07:05:00|1.4||1.4||1.4||1.4||0
1677100500000|2023-02-22 21:15:00|1.8||1.8||1.8||1.8||0
1677135900000|2023-02-23 07:05:00|1.4||1.4||1.4||1.4||0
1677186900000|2023-02-23 21:15:00|1.8||1.8||1.8||1.8||0
1677222300000|2023-02-24 07:05:00|1.4||1.4||1.4||1.4||0
1677481500000|2023-02-27 07:05:00|1.4||1.4||1.4||1.4||0
1677532500000|2023-02-27 21:15:00|1.8||1.8||1.8||1.8||0
1677567900000|2023-02-28 07:05:00|1.4||1.4||1.4||1.4||0
1677618900000|2023-02-28 21:15:00|1.8||1.8||1.8||1.8||0
1677654300000|2023-03-01 07:05:00|1.4||1.4||1.4||1.4||0
1677705300000|2023-03-01 21:15:00|1.8||1.8||1.8||1.8||0
1677740700000|2023-03-02 07:05:00|1.4||1.4||1.4||1.4||0
1677791700000|2023-03-02 21:15:00|1.8||1.8||1.8||1.8||0
1677827100000|2023-03-03 07:05:00|1.4||1.4||1.4||1.4||0
1678086300000|2023-03-06 07:05:00|1.4||1.4||1.4||1.4||0
1678137300000|2023-03-06 21:15:00|1.6||1.6||1.6||1.6||0
1678172700000|2023-03-07 07:05:00|1.4||1.4||1.4||1.4||0
1678223700000|2023-03-07 21:15:00|1.6||1.6||1.6||1.6||0
1678259100000|2023-03-08 07:05:00|1.4||1.4||1.4||1.4||0
1678310100000|2023-03-08 21:15:00|1.6||1.6||1.6||1.6||0
1678345500000|2023-03-09 07:05:00|1.4||1.4||1.4||1.4||0
1678396500000|2023-03-09 21:15:00|1.6||1.6||1.6||1.6||0
1678431900000|2023-03-10 07:05:00|1.4||1.4||1.4||1.4||0
1678687500000|2023-03-13 06:05:00|1.4||1.4||1.4||1.4||0
1678738500000|2023-03-13 20:15:00|1.6||1.6||1.6||1.6||0
1678687500000|2023-03-13 06:05:00|1.4||1.4||1.4||1.4||0
1678738500000|2023-03-13 20:15:00|1.6||1.6||1.6||1.6||0
1678773900000|2023-03-14 06:05:00|1.4||1.4||1.4||1.4||0
1678824900000|2023-03-14 20:15:00|1.6||1.6||1.6||1.6||0
1678860300000|2023-03-15 06:05:00|1.4||1.4||1.4||1.4||0
1678911300000|2023-03-15 20:15:00|1.6||1.6||1.6||1.6||0
1678946700000|2023-03-16 06:05:00|1.4||1.4||1.4||1.4||0
1678997700000|2023-03-16 20:15:00|1.6||1.6||1.6||1.6||0
1679033100000|2023-03-17 06:05:00|1.4||1.4||1.4||1.4||0
1679292300000|2023-03-20 06:05:00|1.4||1.4||1.4||1.4||0
1679343300000|2023-03-20 20:15:00|1.6||1.6||1.6||1.6||0
1679378700000|2023-03-21 06:05:00|1.4||1.4||1.4||1.4||0
1679429700000|2023-03-21 20:15:00|1.6||1.6||1.6||1.6||0
1679465100000|2023-03-22 06:05:00|1.4||1.4||1.4||1.4||0
1679516100000|2023-03-22 20:15:00|1.6||1.6||1.6||1.6||0
1679551500000|2023-03-23 06:05:00|1.4||1.4||1.4||1.4||0
1679602500000|2023-03-23 20:15:00|1.6||1.6||1.6||1.6||0
1679637900000|2023-03-24 06:05:00|1.4||1.4||1.4||1.4||0
1679897100000|2023-03-27 06:05:00|1.4||1.4||1.4||1.4||0
1679948100000|2023-03-27 20:15:00|1.6||1.6||1.6||1.6||0
1679983500000|2023-03-28 06:05:00|1.4||1.4||1.4||1.4||0
1680034500000|2023-03-28 20:15:00|1.6||1.6||1.6||1.6||0
1680069900000|2023-03-29 06:05:00|1.4||1.4||1.4||1.4||0
1680120900000|2023-03-29 20:15:00|1.6||1.6||1.6||1.6||0
1680156300000|2023-03-30 06:05:00|1.4||1.4||1.4||1.4||0
1680207300000|2023-03-30 20:15:00|1.6||1.6||1.6||1.6||0
1680242700000|2023-03-31 06:05:00|1.4||1.4||1.4||1.4||0
1680501900000|2023-04-03 06:05:00|1.4||1.4||1.4||1.4||0
1680552900000|2023-04-03 20:15:00|1.6||1.6||1.6||1.6||0
1680588300000|2023-04-04 06:05:00|1.4||1.4||1.4||1.4||0
1680639300000|2023-04-04 20:15:00|1.6||1.6||1.6||1.6||0
1680674700000|2023-04-05 06:05:00|1.4||1.4||1.4||1.4||0
1680725700000|2023-04-05 20:15:00|1.6||1.6||1.6||1.6||0
1680761100000|2023-04-06 06:05:00|1.4||1.4||1.4||1.4||0
1680782100000|2023-04-06 11:55:00|1.2||1.2||1.2||1.2||0
1680812100000|2023-04-06 20:15:00|1.6||1.6||1.6||1.6||0
1681106700000|2023-04-10 06:05:00|1.2||1.2||1.2||1.2||0
1681157700000|2023-04-10 20:15:00|1.6||1.6||1.6||1.6||0
1681193100000|2023-04-11 06:05:00|1.2||1.2||1.2||1.2||0
1681244100000|2023-04-11 20:15:00|1.6||1.6||1.6||1.6||0
1681279500000|2023-04-12 06:05:00|1.2||1.2||1.2||1.2||0
1681330500000|2023-04-12 20:15:00|1.6||1.6||1.6||1.6||0
1681365900000|2023-04-13 06:05:00|1.2||1.2||1.2||1.2||0
1681416900000|2023-04-13 20:15:00|1.6||1.6||1.6||1.6||0
1681452300000|2023-04-14 06:05:00|1.2||1.2||1.2||1.2||0
1681711500000|2023-04-17 06:05:00|1.2||1.2||1.2||1.2||0
1681762500000|2023-04-17 20:15:00|1.6||1.6||1.6||1.6||0
1681797900000|2023-04-18 06:05:00|1.2||1.2||1.2||1.2||0
1681848900000|2023-04-18 20:15:00|1.6||1.6||1.6||1.6||0
1681884300000|2023-04-19 06:05:00|1.2||1.2||1.2||1.2||0
1681935300000|2023-04-19 20:15:00|1.6||1.6||1.6||1.6||0
1681970700000|2023-04-20 06:05:00|1.2||1.2||1.2||1.2||0
1682021700000|2023-04-20 20:15:00|1.6||1.6||1.6||1.6||0
1682057100000|2023-04-21 06:05:00|1.2||1.2||1.2||1.2||0
1682316300000|2023-04-24 06:05:00|1.2||1.2||1.2||1.2||0
1682367300000|2023-04-24 20:15:00|1.6||1.6||1.6||1.6||0
1682402700000|2023-04-25 06:05:00|1.2||1.2||1.2||1.2||0
1682453700000|2023-04-25 20:15:00|1.6||1.6||1.6||1.6||0
1682489100000|2023-04-26 06:05:00|1.2||1.2||1.2||1.2||0
1682540100000|2023-04-26 20:15:00|1.6||1.6||1.6||1.6||0
1682575500000|2023-04-27 06:05:00|1.2||1.2||1.2||1.2||0
1682626500000|2023-04-27 20:15:00|1.6||1.6||1.6||1.6||0
1682661900000|2023-04-28 06:05:00|1.2||1.2||1.2||1.2||0
1682921100000|2023-05-01 06:05:00|1.2||1.2||1.2||1.2||0
1682972100000|2023-05-01 20:15:00|1.6||1.6||1.6||1.6||0
1683007500000|2023-05-02 06:05:00|1.2||1.2||1.2||1.2||0
1683058500000|2023-05-02 20:15:00|1.6||1.6||1.6||1.6||0
1683093900000|2023-05-03 06:05:00|1.2||1.2||1.2||1.2||0
1683144900000|2023-05-03 20:15:00|1.6||1.6||1.6||1.6||0
1683180300000|2023-05-04 06:05:00|1.2||1.2||1.2||1.2||0
1683231300000|2023-05-04 20:15:00|1.6||1.6||1.6||1.6||0
1683266700000|2023-05-05 06:05:00|1.2||1.2||1.2||1.2||0
1683525900000|2023-05-08 06:05:00|1.2||1.2||1.2||1.2||0
1683576900000|2023-05-08 20:15:00|1.6||1.6||1.6||1.6||0
1683612300000|2023-05-09 06:05:00|1.2||1.2||1.2||1.2||0
1683635400000|2023-05-09 12:30:00|1||1||1||1||0
1683663300000|2023-05-09 20:15:00|1.6||1.6||1.6||1.6||0
1683698700000|2023-05-10 06:05:00|1||1||1||1||0
1683749700000|2023-05-10 20:15:00|1.6||1.6||1.6||1.6||0
1683785100000|2023-05-11 06:05:00|1||1||1||1||0
1683836100000|2023-05-11 20:15:00|1.6||1.6||1.6||1.6||0
1683871500000|2023-05-12 06:05:00|1||1||1||1||0
1684130700000|2023-05-15 06:05:00|1||1||1||1||0
1684181700000|2023-05-15 20:15:00|1.6||1.6||1.6||1.6||0
1684217100000|2023-05-16 06:05:00|1||1||1||1||0
1684268100000|2023-05-16 20:15:00|1.6||1.6||1.6||1.6||0
1684303500000|2023-05-17 06:05:00|1||1||1||1||0
1684354500000|2023-05-17 20:15:00|1.6||1.6||1.6||1.6||0
1684389900000|2023-05-18 06:05:00|1||1||1||1||0
1684440900000|2023-05-18 20:15:00|1.6||1.6||1.6||1.6||0
1684476300000|2023-05-19 06:05:00|1||1||1||1||0
1684735500000|2023-05-22 06:05:00|1||1||1||1||0
1684786500000|2023-05-22 20:15:00|1.4||1.4||1.4||1.4||0
1684821900000|2023-05-23 06:05:00|1||1||1||1||0
1684872900000|2023-05-23 20:15:00|1.4||1.4||1.4||1.4||0
1684908300000|2023-05-24 06:05:00|1||1||1||1||0
1684959300000|2023-05-24 20:15:00|1.4||1.4||1.4||1.4||0
1684994700000|2023-05-25 06:05:00|1||1||1||1||0
1685045700000|2023-05-25 20:15:00|1.4||1.4||1.4||1.4||0
1685081100000|2023-05-26 06:05:00|1||1||1||1||0
1685341200000|2023-05-29 06:20:00|1||1||1||1||0
1685391300000|2023-05-29 20:15:00|1.4||1.4||1.4||1.4||0
1685426700000|2023-05-30 06:05:00|1||1||1||1||0
1685477700000|2023-05-30 20:15:00|1.4||1.4||1.4||1.4||0
1685513100000|2023-05-31 06:05:00|1||1||1||1||0
1685564100000|2023-05-31 20:15:00|1.4||1.4||1.4||1.4||0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685341200000|2023-05-29 06:20:00|1||1||1||1||0
1685391300000|2023-05-29 20:15:00|1.4||1.4||1.4||1.4||0
1685426700000|2023-05-30 06:05:00|1||1||1||1||0
1685477700000|2023-05-30 20:15:00|1.4||1.4||1.4||1.4||0
1685513100000|2023-05-31 06:05:00|1||1||1||1||0
1685564100000|2023-05-31 20:15:00|1.4||1.4||1.4||1.4||0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685685900000|2023-06-02 06:05:00|1||1||1||1||0
1685945100000|2023-06-05 06:05:00|1||1||1||1||0
1685996100000|2023-06-05 20:15:00|1.4||1.4||1.4||1.4||0
1686031500000|2023-06-06 06:05:00|1||1||1||1||0
1686082500000|2023-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1686117900000|2023-06-07 06:05:00|1||1||1||1||0
1686168900000|2023-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1686204300000|2023-06-08 06:05:00|1||1||1||1||0
1686255300000|2023-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1686290700000|2023-06-09 06:05:00|1||1||1||1||0
1686549900000|2023-06-12 06:05:00|1||1||1||1||0
1686600900000|2023-06-12 20:15:00|1.4||1.4||1.4||1.4||0
1686636300000|2023-06-13 06:05:00|1||1||1||1||0
1686687300000|2023-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1686722700000|2023-06-14 06:05:00|1||1||1||1||0
1686773700000|2023-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1686809100000|2023-06-15 06:05:00|1||1||1||1||0
1686860100000|2023-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1687168200000|2023-06-19 09:50:00|45.77|43.53|45.72|43.49|45.86|43.63|45.67|43.44|0
1687168500000|2023-06-19 09:55:00|45.77|43.53|45.67|43.44|45.81|43.58|45.6|43.37|0
1687168800000|2023-06-19 10:00:00|45.72|43.49|45.48|43.26|45.81|43.58|45.48|43.26|0
1687169100000|2023-06-19 10:05:00|45.43|43.21|45.62|43.39|45.62|43.39|45.38|43.17|0
1687169400000|2023-06-19 10:10:00|45.64|43.42|45.4|43.19|45.72|43.49|45.38|43.17|0
1687169700000|2023-06-19 10:15:00|45.38|43.17|45.24|43.03|45.38|43.17|45.14|42.94|0
1687170000000|2023-06-19 10:20:00|45.19|42.98|45.33|43.12|45.38|43.17|45.19|42.98|0
1687170300000|2023-06-19 10:25:00|45.38|43.16|45.38|43.16|45.43|43.21|45.23|43.03|0
1687170600000|2023-06-19 10:30:00|45.35|43.14|45.52|43.3|45.57|43.35|45.33|43.12|0
1687170900000|2023-06-19 10:35:00|45.5|43.28|45.28|43.07|45.52|43.3|45.14|42.94|0
1687171200000|2023-06-19 10:40:00|45.23|43.03|44.99|42.8|45.28|43.07|44.99|42.8|0
1687171500000|2023-06-19 10:45:00|45.02|42.82|44.92|42.73|45.09|42.89|44.92|42.73|0
1687171800000|2023-06-19 10:50:00|44.95|42.75|44.8|42.62|44.99|42.8|44.8|42.62|0
1687172100000|2023-06-19 10:55:00|44.83|42.64|44.87|42.68|44.9|42.71|44.71|42.53|0
1687172400000|2023-06-19 11:00:00|44.85|42.66|44.94|42.75|44.99|42.8|44.61|42.44|0
1687172700000|2023-06-19 11:05:00|44.99|42.8|44.9|42.71|44.99|42.8|44.75|42.57|0
1687173000000|2023-06-19 11:10:00|44.92|42.73|44.66|42.48|44.92|42.73|44.66|42.48|0
1687173300000|2023-06-19 11:15:00|44.71|42.52|45.01|42.82|45.01|42.82|44.71|42.52|0
1687173600000|2023-06-19 11:20:00|44.99|42.79|44.94|42.75|45.04|42.84|44.89|42.7|0
1687173900000|2023-06-19 11:25:00|44.92|42.72|45.13|42.93|45.13|42.93|44.89|42.7|0
1687174200000|2023-06-19 11:30:00|45.08|42.88|44.89|42.7|45.13|42.93|44.89|42.7|0
1687174500000|2023-06-19 11:35:00|44.91|42.72|44.89|42.7|44.94|42.75|44.84|42.66|0
1687174800000|2023-06-19 11:40:00|44.75|42.57|44.58|42.41|44.75|42.57|44.58|42.41|0
1687175100000|2023-06-19 11:45:00|44.61|42.43|44.56|42.39|44.75|42.56|44.51|42.34|0
1687175400000|2023-06-19 11:50:00|44.51|42.34|44.51|42.34|44.61|42.43|44.37|42.21|0
1687175700000|2023-06-19 11:55:00|44.46|42.29|44.56|42.38|44.6|42.43|44.42|42.25|0
1687176000000|2023-06-19 12:00:00|44.51|42.34|44.46|42.29|44.6|42.43|44.46|42.29|0
1687176300000|2023-06-19 12:05:00|44.42|42.25|44.18|42.02|44.42|42.25|44.09|41.94|0
1687176600000|2023-06-19 12:10:00|44.13|41.98|44.51|42.34|44.6|42.43|44.13|41.98|0
1687176900000|2023-06-19 12:15:00|44.55|42.38|44.13|41.98|44.55|42.38|44.13|41.98|0
1687177200000|2023-06-19 12:20:00|44.09|41.93|44.32|42.16|44.37|42.2|44.08|41.93|0
1687177500000|2023-06-19 12:25:00|44.36|42.2|44.32|42.16|44.41|42.25|44.22|42.07|0
1687177800000|2023-06-19 12:30:00|44.29|42.13|44.41|42.24|44.55|42.38|44.27|42.11|0
1687178100000|2023-06-19 12:35:00|44.46|42.29|44.5|42.33|44.6|42.42|44.41|42.24|0
1687178400000|2023-06-19 12:40:00|44.46|42.29|44.46|42.29|44.55|42.38|44.46|42.29|0
1687178700000|2023-06-19 12:45:00|44.48|42.31|44.57|42.4|44.64|42.47|44.46|42.29|0
1687179000000|2023-06-19 12:50:00|44.55|42.38|44.74|42.55|44.74|42.55|44.55|42.38|0
1687179300000|2023-06-19 12:55:00|44.69|42.51|44.69|42.51|44.74|42.55|44.59|42.42|0
1687179600000|2023-06-19 13:00:00|44.64|42.46|44.64|42.46|44.69|42.51|44.55|42.37|0
1687179900000|2023-06-19 13:05:00|44.59|42.42|44.59|42.42|44.59|42.42|44.45|42.28|0
1687180200000|2023-06-19 13:10:00|44.64|42.46|44.73|42.55|44.73|42.55|44.59|42.42|0
1687180500000|2023-06-19 13:15:00|44.78|42.6|44.64|42.46|44.83|42.64|44.54|42.37|0
1687180800000|2023-06-19 13:20:00|44.59|42.42|44.59|42.42|44.69|42.51|44.5|42.33|0
1687181100000|2023-06-19 13:25:00|44.54|42.37|44.45|42.28|44.64|42.46|44.45|42.28|0
1687181400000|2023-06-19 13:30:00|44.5|42.33|44.31|42.15|44.54|42.37|44.17|42.01|0
1687181700000|2023-06-19 13:35:00|44.35|42.19|43.93|41.79|44.35|42.19|43.72|41.59|0
1687182000000|2023-06-19 13:40:00|43.89|41.75|43.91|41.77|44.03|41.88|43.7|41.57|0
1687182300000|2023-06-19 13:45:00|43.89|41.74|43.98|41.83|43.98|41.83|43.79|41.66|0
1687182600000|2023-06-19 13:50:00|44.02|41.88|43.98|41.83|44.12|41.97|43.98|41.83|0
1687182900000|2023-06-19 13:55:00|44.02|41.88|43.79|41.65|44.02|41.88|43.79|41.65|0
1687183200000|2023-06-19 14:00:00|43.74|41.61|43.79|41.65|43.84|41.7|43.7|41.56|0
1687183500000|2023-06-19 14:05:00|43.74|41.61|43.93|41.78|43.93|41.78|43.74|41.61|0
1687183800000|2023-06-19 14:10:00|43.9|41.76|43.56|41.43|43.9|41.76|43.51|41.39|0
1687184100000|2023-06-19 14:15:00|43.6|41.47|43.74|41.61|43.79|41.65|43.56|41.43|0
1687184400000|2023-06-19 14:20:00|43.79|41.65|43.97|41.83|43.97|41.83|43.69|41.56|0
1687184700000|2023-06-19 14:25:00|43.95|41.8|44.06|41.91|44.16|42|43.95|41.8|0
1687185000000|2023-06-19 14:30:00|44.02|41.87|43.74|41.6|44.02|41.87|43.69|41.56|0
1687185300000|2023-06-19 14:35:00|43.69|41.56|43.78|41.65|43.78|41.65|43.69|41.56|0
1687185600000|2023-06-19 14:40:00|43.74|41.6|43.92|41.78|43.92|41.78|43.74|41.6|0
1687185900000|2023-06-19 14:45:00|43.97|41.82|43.92|41.78|43.97|41.82|43.78|41.65|0
1687186200000|2023-06-19 14:50:00|43.97|41.82|44.01|41.87|44.15|42|43.92|41.78|0
1687186500000|2023-06-19 14:55:00|43.97|41.82|43.78|41.64|43.97|41.82|43.73|41.6|0
1687186800000|2023-06-19 15:00:00|43.73|41.6|43.87|41.73|43.92|41.78|43.69|41.56|0
1687187100000|2023-06-19 15:05:00|43.83|41.69|43.73|41.6|43.92|41.78|43.73|41.6|0
1687187400000|2023-06-19 15:10:00|43.78|41.64|43.87|41.73|43.92|41.78|43.73|41.6|0
1687187700000|2023-06-19 15:15:00|43.92|41.78|44.06|41.91|44.1|41.95|43.92|41.77|0
1687188000000|2023-06-19 15:20:00|44.01|41.86|44.06|41.91|44.06|41.91|44.01|41.86|0
1687188300000|2023-06-19 15:25:00|44.01|41.86|43.87|41.73|44.01|41.86|43.87|41.73|0
1687188600000|2023-06-19 15:30:00|43.82|41.68|43.84|41.7|43.96|41.82|43.73|41.6|0
1687188900000|2023-06-19 15:35:00|43.87|41.73|44.1|41.95|44.15|41.99|43.87|41.73|0
1687189200000|2023-06-19 15:40:00|44.15|41.99|44.24|42.08|44.24|42.08|44.15|41.99|0
1687189500000|2023-06-19 15:45:00|44.29|42.13|44.29|42.13|44.33|42.17|44.19|42.04|0
1687189800000|2023-06-19 15:50:00|44.24|42.08|44.24|42.08|44.29|42.13|44.24|42.08|0
1687190100000|2023-06-19 15:55:00|44.26|42.1|44.33|42.17|44.33|42.17|44.26|42.1|0
1687190400000|2023-06-19 16:00:00|44.35|42.19|44.42|42.26|44.47|42.3|44.33|42.17|0
1687190700000|2023-06-19 16:05:00|44.47|42.3|44.33|42.17|44.47|42.3|44.28|42.12|0
1687191000000|2023-06-19 16:10:00|44.28|42.12|44.28|42.12|44.33|42.17|44.24|42.08|0
1687191300000|2023-06-19 16:15:00|44.3|42.14|44.37|42.21|44.37|42.21|44.28|42.12|0
1687191600000|2023-06-19 16:20:00|44.42|42.25|44.37|42.21|44.42|42.25|44.33|42.17|0
1687191900000|2023-06-19 16:25:00|44.42|42.25|44.33|42.16|44.42|42.25|44.21|42.05|0
1687192200000|2023-06-19 16:30:00|44.35|42.19|44.28|42.12|44.42|42.25|44.28|42.12|0
1687192500000|2023-06-19 16:35:00|44.3|42.14|44.37|42.21|44.37|42.21|44.28|42.12|0
1687192800000|2023-06-19 16:40:00|44.32|42.16|44.37|42.21|44.37|42.21|44.28|42.12|0
1687193100000|2023-06-19 16:45:00|44.35|42.18|44.37|42.21|44.42|42.25|44.32|42.16|0
1687193400000|2023-06-19 16:50:00|44.39|42.23|44.37|42.2|44.46|42.29|44.32|42.16|0
1687193700000|2023-06-19 16:55:00|44.39|42.23|44.37|42.2|44.42|42.25|44.04|41.89|0
1687194000000|2023-06-19 17:00:00|44.3|42.14|44.39|42.23|44.39|42.23|44.21|42.05|0
1687194300000|2023-06-19 17:05:00|44.4|42.22|44.39|42.22|44.4|42.23|44.39|42.22|0
1687194600000|2023-06-19 17:10:00|44.38||44.39||44.39||44.38||0
1687194900000|2023-06-19 17:15:00|44.38||44.39||44.39||44.38||0
1687195200000|2023-06-19 17:20:00|44.38||44.39||44.39||44.38||0
1687195500000|2023-06-19 17:25:00|44.38||44.38||44.38||44.38||0
1687195800000|2023-06-19 17:30:00|44.39||44.38||44.39||44.38||0
1687196100000|2023-06-19 17:35:00|44.55|42.38|44.38|42.22|44.55|42.38|44.38|42.22|0
1687196700000|2023-06-19 17:45:00||42.21||42.21||42.21||42.21|0
1687197000000|2023-06-19 17:50:00|44.55|42.38|44.56|42.38|44.56|42.38|44.55|42.38|0
1687197300000|2023-06-19 17:55:00|44.55||44.56||44.56||44.55||0
1687197600000|2023-06-19 18:00:00|44.64|42.47|44.55|42.38|44.64|42.47|44.55|42.38|0
1687198200000|2023-06-19 18:10:00|44.72|42.54|44.73|42.55|44.73|42.55|44.72|42.54|0
1687198500000|2023-06-19 18:15:00|44.9|42.71|44.73|42.54|44.9|42.71|44.73|42.54|0
1687198800000|2023-06-19 18:20:00|44.55|42.38|44.38|42.21|44.55|42.38|44.38|42.21|0
1687199400000|2023-06-19 18:30:00|44.37||44.38||44.38||44.37||0
1687200300000|2023-06-19 18:45:00|44.37||44.37||44.37||44.37||0
1687200600000|2023-06-19 18:50:00||42.2||42.2||42.2||42.2|0
1687200900000|2023-06-19 18:55:00|44.28|42.12|44.29|42.13|44.29|42.13|44.28|42.12|0
1687201200000|2023-06-19 19:00:00|44.21|42.05|44.19|42.04|44.21|42.05|44.19|42.04|0
1687201500000|2023-06-19 19:05:00|44.37|42.2|44.28|42.12|44.37|42.2|44.19|42.04|0
1687201800000|2023-06-19 19:10:00|44.19|42.04|44.37|42.2|44.37|42.2|44.19|42.04|0
1687202100000|2023-06-19 19:15:00|44.28|42.12|44.36|42.2|44.37|42.2|44.28|42.12|0
1687203000000|2023-06-19 19:30:00|44.28|42.12|44.19|42.03|44.28|42.12|44.19|42.03|0
1687203300000|2023-06-19 19:35:00|44.36|42.2|44.28|42.12|44.36|42.2|44.28|42.12|0
1687203600000|2023-06-19 19:40:00|44.36|42.2|44.36|42.2|44.36|42.2|44.19|42.03|0
1687203900000|2023-06-19 19:45:00|44.27|42.11|44.19|42.03|44.27|42.11|44.19|42.03|0
1687204500000|2023-06-19 19:55:00|44.36|42.2|44.36|42.19|44.36|42.2|44.36|42.19|0
1687205400000|2023-06-19 20:10:00|44.54|42.37|44.54|42.37|44.54|42.37|44.54|42.37|0
1687206000000|2023-06-19 20:20:00|44.17|42.01|44.54|42.37|44.54|42.37|44.17|42.01|0
1687208100000|2023-06-19 20:55:00|44.4|42.36|44.4|42.23|44.4|42.36|44.4|42.23|0
1687208700000|2023-06-19 21:05:00|44.39||44.39||44.39||44.39||0
1687210500000|2023-06-19 21:35:00||42.22||42.22||42.22||42.22|0
1687212000000|2023-06-19 22:00:00|44.44|42.27|44.48|42.31|44.84|42.65|44.41|42.25|0
1687212300000|2023-06-19 22:05:00|44.51|42.34|44.13|41.98|44.53|42.36|44.04|41.89|0
1687212600000|2023-06-19 22:10:00|44.18|42.02|44.04|41.89|44.18|42.02|44.04|41.89|0
1687212900000|2023-06-19 22:15:00|44.06|41.91|44.18|42.02|44.18|42.02|44.04|41.89|0
1687213200000|2023-06-19 22:20:00|44.13|41.98|44.04|41.89|44.15|42|43.94|41.8|0
1687213500000|2023-06-19 22:25:00|43.99|41.84|43.9|41.75|44.01|41.86|43.85|41.71|0
1687213800000|2023-06-19 22:30:00|43.94|41.8|44.03|41.89|44.03|41.89|43.94|41.8|0
1687214100000|2023-06-19 22:35:00|44.08|41.93|43.94|41.8|44.08|41.93|43.94|41.8|0
1687214400000|2023-06-19 22:40:00|43.92|41.77|43.94|41.8|43.94|41.8|43.89|41.75|0
1687214700000|2023-06-19 22:45:00|43.89|41.75|43.89|41.75|43.89|41.75|43.8|41.66|0
1687215000000|2023-06-19 22:50:00|43.94|41.8|43.89|41.75|43.94|41.8|43.89|41.75|0
1687215300000|2023-06-19 22:55:00|43.84|41.71|43.89|41.75|43.89|41.75|43.8|41.66|0
1687215600000|2023-06-19 23:00:00|43.91|41.77|43.94|41.79|44.03|41.88|43.89|41.75|0
1687215900000|2023-06-19 23:05:00|43.89|41.75|43.94|41.79|43.96|41.81|43.89|41.75|0
1687216200000|2023-06-19 23:10:00|43.91|41.77|43.75|41.61|43.91|41.77|43.66|41.53|0
1687216500000|2023-06-19 23:15:00|43.7|41.57|43.89|41.75|43.89|41.75|43.7|41.57|0
1687216800000|2023-06-19 23:20:00|43.84|41.7|44.03|41.88|44.03|41.88|43.84|41.7|0
1687217100000|2023-06-19 23:25:00|43.98|41.83|43.79|41.66|44.03|41.88|43.75|41.61|0
1687217400000|2023-06-19 23:30:00|43.75|41.61|44.02|41.88|44.07|41.92|43.7|41.57|0
1687217700000|2023-06-19 23:35:00|44.05|41.9|44.12|41.97|44.26|42.1|44.05|41.9|0
1687218000000|2023-06-19 23:40:00|44.07|41.92|43.98|41.83|44.09|41.94|43.98|41.83|0
1687218300000|2023-06-19 23:45:00|43.88|41.74|43.84|41.7|43.88|41.74|43.79|41.65|0
1687218600000|2023-06-19 23:50:00|43.88|41.74|44|41.85|44.07|41.92|43.84|41.7|0
1687218900000|2023-06-19 23:55:00|44.02|41.87|44.02|41.87|44.09|41.94|43.93|41.79|0
1687219200000|2023-06-20 00:00:00|43.97|41.83|44.25|42.1|44.35|42.19|43.97|41.83|0
1687219500000|2023-06-20 00:05:00|44.21|42.05|44.21|42.05|44.25|42.09|44.11|41.96|0
1687219800000|2023-06-20 00:10:00|44.23|42.07|43.88|41.74|44.23|42.07|43.79|41.65|0
1687220100000|2023-06-20 00:15:00|43.83|41.69|43.92|41.78|43.92|41.78|43.65|41.52|0
1687220400000|2023-06-20 00:20:00|43.9|41.76|43.88|41.74|43.92|41.78|43.83|41.69|0
1687220700000|2023-06-20 00:25:00|43.83|41.69|43.92|41.78|43.97|41.83|43.78|41.65|0
1687221000000|2023-06-20 00:30:00|43.97|41.82|43.97|41.82|44.02|41.87|43.92|41.78|0
1687221300000|2023-06-20 00:35:00|44.02|41.87|43.87|41.73|44.02|41.87|43.87|41.73|0
1687221600000|2023-06-20 00:40:00|43.92|41.78|43.92|41.78|43.92|41.78|43.87|41.73|0
1687221900000|2023-06-20 00:45:00|43.97|41.82|44.01|41.87|44.01|41.87|43.87|41.73|0
1687222200000|2023-06-20 00:50:00|43.97|41.82|43.92|41.78|43.97|41.82|43.87|41.73|0
1687222500000|2023-06-20 00:55:00|43.97|41.82|43.96|41.82|44.11|41.95|43.92|41.78|0
1687222800000|2023-06-20 01:00:00|43.92|41.78|43.96|41.82|44.01|41.86|43.87|41.73|0
1687223100000|2023-06-20 01:05:00|43.99|41.84|44.01|41.86|44.06|41.91|43.96|41.82|0
1687223400000|2023-06-20 01:10:00|43.99|41.84|44.01|41.86|44.01|41.86|43.87|41.73|0
1687223700000|2023-06-20 01:15:00|44.06|41.91|43.96|41.82|44.1|41.95|43.87|41.73|0
1687224000000|2023-06-20 01:20:00|44.01|41.86|44.05|41.91|44.05|41.91|43.91|41.77|0
1687224300000|2023-06-20 01:25:00|44.1|41.95|44.15|41.99|44.24|42.08|44.08|41.93|0
1687224600000|2023-06-20 01:30:00|44.1|41.95|44.08|41.93|44.19|42.04|44.05|41.9|0
1687224900000|2023-06-20 01:35:00|44.05|41.9|43.96|41.81|44.1|41.95|43.89|41.75|0
1687225200000|2023-06-20 01:40:00|43.91|41.77|43.68|41.55|43.91|41.77|43.63|41.5|0
1687225500000|2023-06-20 01:45:00|43.63|41.5|43.65|41.52|43.68|41.55|43.49|41.37|0
1687225800000|2023-06-20 01:50:00|43.68|41.55|43.45|41.33|43.68|41.55|43.4|41.28|0
1687226100000|2023-06-20 01:55:00|43.47|41.35|43.4|41.28|43.49|41.37|43.24|41.13|0
1687226400000|2023-06-20 02:00:00|43.44|41.33|43.44|41.32|43.51|41.39|43.4|41.28|0
1687226700000|2023-06-20 02:05:00|43.4|41.28|43.35|41.24|43.44|41.32|43.26|41.15|0
1687227000000|2023-06-20 02:10:00|43.33|41.21|43.4|41.28|43.42|41.3|43.26|41.15|0
1687227300000|2023-06-20 02:15:00|43.35|41.24|43.42|41.3|43.44|41.32|43.35|41.23|0
1687227600000|2023-06-20 02:20:00|43.4|41.28|43.39|41.28|43.4|41.28|43.3|41.19|0
1687227900000|2023-06-20 02:25:00|43.35|41.23|43.23|41.12|43.39|41.28|43.21|41.1|0
1687228200000|2023-06-20 02:30:00|43.21|41.1|43.21|41.1|43.32|41.21|43.12|41.01|0
1687228500000|2023-06-20 02:35:00|43.16|41.06|43.18|41.08|43.25|41.14|43.12|41.01|0
1687228800000|2023-06-20 02:40:00|43.21|41.1|43.35|41.23|43.35|41.23|43.16|41.06|0
1687229100000|2023-06-20 02:45:00|43.32|41.21|43.48|41.36|43.53|41.41|43.3|41.19|0
1687229400000|2023-06-20 02:50:00|43.44|41.32|43.44|41.32|43.48|41.36|43.41|41.29|0
1687229700000|2023-06-20 02:55:00|43.39|41.27|43.34|41.23|43.39|41.27|43.34|41.23|0
1687230000000|2023-06-20 03:00:00|43.39|41.27|43.48|41.36|43.48|41.36|43.34|41.23|0
1687230300000|2023-06-20 03:05:00|43.53|41.4|43.53|41.4|43.53|41.4|43.43|41.32|0
1687230600000|2023-06-20 03:10:00|43.57|41.45|43.39|41.27|43.57|41.45|43.39|41.27|0
1687230900000|2023-06-20 03:15:00|43.43|41.31|43.43|41.31|43.43|41.31|43.36|41.25|0
1687231200000|2023-06-20 03:20:00|43.39|41.27|43.34|41.22|43.43|41.31|43.34|41.22|0
1687231500000|2023-06-20 03:25:00|43.29|41.18|43.29|41.18|43.29|41.18|43.25|41.14|0
1687231800000|2023-06-20 03:30:00|43.25|41.14|43.38|41.27|43.38|41.27|43.2|41.09|0
1687232100000|2023-06-20 03:35:00|43.43|41.31|43.43|41.31|43.48|41.35|43.38|41.27|0
1687232400000|2023-06-20 03:40:00|43.45|41.33|43.47|41.35|43.47|41.35|43.38|41.27|0
1687232700000|2023-06-20 03:45:00|43.45|41.33|43.57|41.44|43.57|41.44|43.43|41.31|0
1687233000000|2023-06-20 03:50:00|43.52|41.4|43.43|41.31|43.57|41.44|43.43|41.31|0
1687233300000|2023-06-20 03:55:00|43.45|41.33|43.47|41.35|43.47|41.35|43.38|41.26|0
1687233600000|2023-06-20 04:00:00|43.49|41.37|43.42|41.31|43.52|41.4|43.38|41.26|0
1687233900000|2023-06-20 04:05:00|43.47|41.35|43.52|41.39|43.52|41.39|43.38|41.26|0
1687234200000|2023-06-20 04:10:00|43.49|41.37|43.38|41.26|43.49|41.37|43.33|41.22|0
1687234500000|2023-06-20 04:15:00|43.4|41.28|43.33|41.22|43.4|41.28|43.28|41.17|0
1687234800000|2023-06-20 04:20:00|43.38|41.26|43.38|41.26|43.47|41.35|43.38|41.26|0
1687235100000|2023-06-20 04:25:00|43.33|41.22|43.33|41.22|43.38|41.26|43.28|41.17|0
1687235400000|2023-06-20 04:30:00|43.35|41.24|43.42|41.3|43.42|41.3|43.33|41.21|0
1687235700000|2023-06-20 04:35:00|43.47|41.35|43.42|41.3|43.47|41.35|43.37|41.26|0
1687236000000|2023-06-20 04:40:00|43.37|41.26|43.37|41.26|43.42|41.3|43.33|41.21|0
1687236300000|2023-06-20 04:45:00|43.33|41.21|43.33|41.21|43.37|41.26|43.26|41.15|0
1687236600000|2023-06-20 04:50:00|43.35|41.23|43.51|41.39|43.51|41.39|43.33|41.21|0
1687236900000|2023-06-20 04:55:00|43.46|41.34|43.19|41.08|43.51|41.39|43.16|41.06|0
1687237200000|2023-06-20 05:00:00|43.16|41.06|43.37|41.25|43.42|41.3|43.12|41.01|0
1687237500000|2023-06-20 05:05:00|43.39|41.27|43.21|41.1|43.42|41.3|43.18|41.08|0
1687237800000|2023-06-20 05:10:00|43.18|41.08|43.23|41.12|43.28|41.17|43.16|41.05|0
1687238100000|2023-06-20 05:15:00|43.18|41.08|43.04|40.94|43.23|41.12|43|40.9|0
1687238400000|2023-06-20 05:20:00|43.02|40.92|42.59|40.51|43.04|40.94|42.5|40.42|0
1687238700000|2023-06-20 05:25:00|42.63|40.55|42.68|40.6|42.7|40.62|42.5|40.42|0
1687239000000|2023-06-20 05:30:00|42.65|40.57|42.77|40.68|42.77|40.68|42.59|40.51|0
1687239300000|2023-06-20 05:35:00|42.81|40.72|42.86|40.77|42.9|40.81|42.77|40.68|0
1687239600000|2023-06-20 05:40:00|42.88|40.79|42.99|40.9|43.09|40.99|42.86|40.77|0
1687239900000|2023-06-20 05:45:00|43.02|40.92|43.04|40.94|43.09|40.98|42.95|40.85|0
1687240200000|2023-06-20 05:50:00|43.09|40.98|42.86|40.77|43.09|40.98|42.81|40.72|0
1687240500000|2023-06-20 05:55:00|42.83|40.74|43.08|40.98|43.08|40.98|42.81|40.72|0
1687240800000|2023-06-20 06:00:00|43.04|40.94|42.9|40.81|43.13|41.03|42.85|40.76|0
1687241100000|2023-06-20 06:05:00|42.95|40.85|42.81|40.72|42.99|40.89|42.81|40.72|0
1687241400000|2023-06-20 06:10:00|42.85|40.76|42.76|40.68|42.94|40.85|42.76|40.68|0
1687241700000|2023-06-20 06:15:00|42.78|40.7|43.4|41.29|43.45|41.33|42.72|40.63|0
1687242000000|2023-06-20 06:20:00|43.45|41.33|43.54|41.42|43.59|41.46|43.4|41.29|0
1687242300000|2023-06-20 06:25:00|43.59|41.46|43.24|41.13|43.68|41.55|42.67|40.59|0
1687242600000|2023-06-20 06:30:00|43.19|41.08|43.23|41.13|43.24|41.13|43.1|40.99|0
1687242900000|2023-06-20 06:35:00|43.21|41.1|43.28|41.17|43.3|41.19|43.1|40.99|0
1687243200000|2023-06-20 06:40:00|43.33|41.21|43.14|41.04|43.37|41.26|43.14|41.04|0
1687243500000|2023-06-20 06:45:00|43.16|41.06|43.19|41.08|43.25|41.14|43.05|40.95|0
1687243800000|2023-06-20 06:50:00|43.21|41.1|43.09|40.99|43.28|41.17|43.09|40.99|0
1687244100000|2023-06-20 06:55:00|43.05|40.95|42.84|40.75|43.07|40.97|42.77|40.69|0
1687244400000|2023-06-20 07:00:00|42.82|40.73|42.18|40.13|42.96|40.86|41.78|39.74|0
1687244700000|2023-06-20 07:05:00|42.23|40.17|42.63|40.56|42.68|40.6|42.14|40.08|0
1687245000000|2023-06-20 07:10:00|42.5|40.43|42.63|40.55|42.68|40.6|42.32|40.25|0
1687245300000|2023-06-20 07:15:00|42.61|40.53|42.63|40.55|42.82|40.73|42.41|40.34|0
1687245600000|2023-06-20 07:20:00|42.66|40.57|43.09|40.99|43.13|41.03|42.66|40.57|0
1687245900000|2023-06-20 07:25:00|43|40.9|43.41|41.29|43.46|41.34|42.91|40.81|0
1687246200000|2023-06-20 07:30:00|43.36|41.25|43.64|41.51|43.66|41.53|43.32|41.2|0
1687246500000|2023-06-20 07:35:00|43.69|41.56|43.45|41.33|43.73|41.6|43.45|41.33|0
1687246800000|2023-06-20 07:40:00|43.48|41.36|43.41|41.29|43.55|41.42|43.2|41.09|0
1687247100000|2023-06-20 07:45:00|43.38|41.27|43.68|41.55|43.73|41.6|43.38|41.27|0
1687247400000|2023-06-20 07:50:00|43.78|41.64|43.64|41.51|43.92|41.77|43.54|41.42|0
1687247700000|2023-06-20 07:55:00|43.61|41.49|43.77|41.64|43.87|41.73|43.52|41.4|0
1687248000000|2023-06-20 08:00:00|43.87|41.73|43.4|41.29|43.96|41.82|43.4|41.29|0
1687248300000|2023-06-20 08:05:00|43.45|41.33|43.31|41.2|43.54|41.42|43.27|41.15|0
1687248600000|2023-06-20 08:10:00|43.27|41.15|43.08|40.98|43.27|41.15|42.87|40.78|0
1687248900000|2023-06-20 08:15:00|43.1|41|42.9|40.8|43.17|41.07|42.81|40.72|0
1687249200000|2023-06-20 08:20:00|42.87|40.78|42.76|40.67|42.92|40.83|42.65|40.56|0
1687249500000|2023-06-20 08:25:00|42.71|40.63|42.31|40.24|42.71|40.63|42.26|40.2|0
1687249800000|2023-06-20 08:30:00|42.28|40.22|41.81|39.77|42.4|40.33|41.81|39.77|0
1687250100000|2023-06-20 08:35:00|41.85|39.81|41.9|39.85|41.9|39.86|41.45|39.43|0
1687250400000|2023-06-20 08:40:00|41.85|39.81|41.99|39.94|42.26|40.2|41.85|39.81|0
1687250700000|2023-06-20 08:45:00|42.03|39.98|41.58|39.56|42.03|39.98|41.58|39.56|0
1687251000000|2023-06-20 08:50:00|41.63|39.6|41.18|39.17|41.63|39.6|41.09|39.09|0
1687251300000|2023-06-20 08:55:00|41.2|39.19|41.36|39.34|41.45|39.43|41.14|39.13|0
1687251600000|2023-06-20 09:00:00|41.32|39.3|41.36|39.34|41.49|39.47|41.23|39.22|0
1687251900000|2023-06-20 09:05:00|41.31|39.3|41.36|39.34|41.45|39.43|41.22|39.21|0
1687252200000|2023-06-20 09:10:00|41.31|39.3|41.49|39.47|41.49|39.47|41.31|39.3|0
1687252500000|2023-06-20 09:15:00|41.51|39.49|41.58|39.55|41.62|39.59|41.36|39.34|0
1687252800000|2023-06-20 09:20:00|41.53|39.51|42.52|40.44|42.7|40.61|41.49|39.47|0
1687253100000|2023-06-20 09:25:00|42.47|40.4|42.34|40.27|42.61|40.53|42.2|40.14|0
1687253400000|2023-06-20 09:30:00|42.29|40.23|42.38|40.31|42.38|40.31|42.25|40.18|0
1687253700000|2023-06-20 09:35:00|42.36|40.29|42.51|40.44|42.56|40.48|42.33|40.27|0
1687254000000|2023-06-20 09:40:00|42.47|40.4|42.56|40.48|42.69|40.61|42.42|40.35|0
1687254300000|2023-06-20 09:45:00|42.53|40.46|42.6|40.52|42.74|40.65|42.47|40.4|0
1687254600000|2023-06-20 09:50:00|42.65|40.57|42.96|40.87|43.01|40.91|42.56|40.48|0
1687254900000|2023-06-20 09:55:00|43.01|40.91|42.71|40.63|43.06|40.96|42.69|40.61|0
1687255200000|2023-06-20 10:00:00|42.65|40.57|42.83|40.74|42.83|40.74|42.62|40.54|0
1687255500000|2023-06-20 10:05:00|42.78|40.69|43.1|41|43.12|41.02|42.74|40.65|0
1687255800000|2023-06-20 10:10:00|43.05|40.95|43.66|41.53|43.66|41.53|43.05|40.95|0
1687256100000|2023-06-20 10:15:00|43.64|41.51|43.39|41.27|43.71|41.58|43.25|41.14|0
1687256400000|2023-06-20 10:20:00|43.37|41.25|43.39|41.27|43.39|41.27|43.3|41.18|0
1687256700000|2023-06-20 10:25:00|43.43|41.32|43.2|41.1|43.43|41.32|43.2|41.1|0
1687257000000|2023-06-20 10:30:00|43.25|41.14|43.3|41.18|43.39|41.27|43.2|41.1|0
1687257300000|2023-06-20 10:35:00|43.2|41.1|43.32|41.2|43.39|41.27|43.07|40.97|0
1687257600000|2023-06-20 10:40:00|43.29|41.18|43.48|41.36|43.57|41.44|43.29|41.18|0
1687257900000|2023-06-20 10:45:00|43.43|41.31|43.48|41.35|43.57|41.44|43.34|41.22|0
1687258200000|2023-06-20 10:50:00|43.52|41.4|43.61|41.48|43.66|41.53|43.45|41.33|0
1687258500000|2023-06-20 10:55:00|43.66|41.53|43.75|41.62|43.84|41.7|43.63|41.51|0
1687258800000|2023-06-20 11:00:00|43.84|41.7|43.98|41.83|44.05|41.9|43.7|41.57|0
1687259100000|2023-06-20 11:05:00|43.93|41.79|44.02|41.88|44.07|41.92|43.84|41.7|0
1687259400000|2023-06-20 11:10:00|44.07|41.92|43.75|41.61|44.07|41.92|43.65|41.53|0
1687259700000|2023-06-20 11:15:00|43.7|41.57|43.88|41.74|43.93|41.79|43.56|41.44|0
1687260000000|2023-06-20 11:20:00|43.84|41.7|43.75|41.61|43.88|41.74|43.75|41.61|0
1687260300000|2023-06-20 11:25:00|43.79|41.66|44.07|41.92|44.07|41.92|43.7|41.57|0
1687260600000|2023-06-20 11:30:00|44.02|41.87|43.61|41.48|44.07|41.92|43.56|41.44|0
1687260900000|2023-06-20 11:35:00|43.56|41.44|43.83|41.7|43.83|41.7|43.51|41.39|0
1687261200000|2023-06-20 11:40:00|43.88|41.74|44.11|41.96|44.16|42|43.79|41.65|0
1687261500000|2023-06-20 11:45:00|44.13|41.98|43.93|41.78|44.16|42|43.79|41.65|0
1687261800000|2023-06-20 11:50:00|43.88|41.74|44.29|42.13|44.34|42.18|43.88|41.74|0
1687262100000|2023-06-20 11:55:00|44.32|42.16|44.15|42|44.39|42.22|44.06|41.91|0
1687262400000|2023-06-20 12:00:00|44.11|41.96|44.29|42.13|44.39|42.22|44.11|41.96|0
1687262700000|2023-06-20 12:05:00|44.25|42.09|44.34|42.18|44.48|42.31|44.2|42.04|0
1687263000000|2023-06-20 12:10:00|44.29|42.13|44.29|42.13|44.62|42.44|44.29|42.13|0
1687263300000|2023-06-20 12:15:00|44.34|42.18|44.29|42.13|44.57|42.4|44.24|42.09|0
1687263600000|2023-06-20 12:20:00|44.24|42.09|44.59|42.42|44.66|42.48|44.2|42.04|0
1687263900000|2023-06-20 12:25:00|44.57|42.4|44.38|42.22|44.57|42.4|44.29|42.13|0
1687264200000|2023-06-20 12:30:00|44.29|42.13|44.24|42.08|44.61|42.44|44.06|41.91|0
1687264500000|2023-06-20 12:35:00|44.22|42.06|43.83|41.69|44.24|42.08|43.83|41.69|0
1687264800000|2023-06-20 12:40:00|43.87|41.73|44.19|42.04|44.19|42.04|43.78|41.64|0
1687265100000|2023-06-20 12:45:00|44.15|41.99|44.43|42.26|44.47|42.3|44.1|41.95|0
1687265400000|2023-06-20 12:50:00|44.47|42.3|44.56|42.39|44.7|42.52|44.29|42.13|0
1687265700000|2023-06-20 12:55:00|44.61|42.43|44.7|42.52|44.8|42.61|44.52|42.35|0
1687266000000|2023-06-20 13:00:00|44.75|42.57|44.66|42.48|44.84|42.66|44.47|42.3|0
1687266300000|2023-06-20 13:05:00|44.7|42.52|44.8|42.61|44.94|42.74|44.66|42.48|0
1687266600000|2023-06-20 13:10:00|44.75|42.57|44.61|42.43|44.89|42.7|44.56|42.39|0
1687266900000|2023-06-20 13:15:00|44.56|42.39|44.51|42.34|44.75|42.56|44.51|42.34|0
1687267200000|2023-06-20 13:20:00|44.49|42.32|44|41.86|44.56|42.39|44|41.86|0
1687267500000|2023-06-20 13:25:00|43.91|41.77|43.13|41.03|44|41.86|43.09|40.98|0
1687267800000|2023-06-20 13:30:00|43.09|40.98|44.23|42.07|44.28|42.12|42.45|40.38|0
1687268100000|2023-06-20 13:35:00|44.14|41.99|44.23|42.07|44.46|42.3|43.82|41.68|0
1687268400000|2023-06-20 13:40:00|44.28|42.12|43.77|41.63|44.32|42.16|42.9|40.81|0
1687268700000|2023-06-20 13:45:00|43.68|41.55|44.18|42.03|44.23|42.07|43.59|41.46|0
1687269000000|2023-06-20 13:50:00|44.14|41.98|43.45|41.33|44.18|42.03|43.35|41.24|0
1687269300000|2023-06-20 13:55:00|43.4|41.28|42.76|40.68|43.54|41.41|42.63|40.55|0
1687269600000|2023-06-20 14:00:00|42.72|40.63|42.54|40.46|42.72|40.63|42|39.95|0
1687269900000|2023-06-20 14:05:00|42.49|40.42|42.45|40.38|42.67|40.59|42.04|39.99|0
1687270200000|2023-06-20 14:10:00|42.4|40.33|41.82|39.78|42.99|40.89|41.78|39.74|0
1687270500000|2023-06-20 14:15:00|41.86|39.82|40.76|38.77|41.86|39.82|40.63|38.65|0
1687270800000|2023-06-20 14:20:00|40.72|38.73|39.6|37.67|40.81|38.82|39.51|37.59|0
1687271100000|2023-06-20 14:25:00|39.64|37.71|41.25|39.23|41.46|39.44|39.22|37.3|0
1687271400000|2023-06-20 14:30:00|41.07|39.07|41.55|39.52|41.81|39.77|40.81|38.82|0
1687271700000|2023-06-20 14:35:00|41.46|39.44|41.46|39.44|41.68|39.65|41.16|39.15|0
1687272000000|2023-06-20 14:40:00|41.42|39.4|42.16|40.11|42.3|40.23|41.42|39.4|0
1687272300000|2023-06-20 14:45:00|42.21|40.15|42.43|40.36|42.52|40.45|42.12|40.07|0
1687272600000|2023-06-20 14:50:00|42.39|40.32|41.85|39.81|42.52|40.44|41.63|39.6|0
1687272900000|2023-06-20 14:55:00|41.77|39.73|42.07|40.02|42.3|40.23|41.55|39.52|0
1687273200000|2023-06-20 15:00:00|42.21|40.15|42.69|40.61|43.1|41|42.16|40.11|0
1687273500000|2023-06-20 15:05:00|42.74|40.65|42.56|40.48|43.1|41|42.47|40.4|0
1687273800000|2023-06-20 15:10:00|42.52|40.44|42.29|40.23|42.65|40.57|42.16|40.1|0
1687274100000|2023-06-20 15:15:00|42.25|40.19|42.34|40.27|42.51|40.44|42.12|40.06|0
1687274400000|2023-06-20 15:20:00|42.29|40.23|42.11|40.06|42.47|40.4|42.03|39.98|0
1687274700000|2023-06-20 15:25:00|42.07|40.02|42.38|40.31|42.42|40.35|42.03|39.98|0
1687275000000|2023-06-20 15:30:00|42.42|40.35|42.65|40.57|42.96|40.86|42.33|40.27|0
1687275300000|2023-06-20 15:35:00|42.6|40.52|43.05|40.95|43.09|40.99|42.6|40.52|0
1687275600000|2023-06-20 15:40:00|43.09|40.99|42.55|40.48|43.18|41.08|42.55|40.48|0
1687275900000|2023-06-20 15:45:00|42.51|40.44|43.23|41.12|43.23|41.12|42.47|40.39|0
1687276200000|2023-06-20 15:50:00|43.18|41.07|42.91|40.82|43.27|41.16|42.82|40.73|0
1687276500000|2023-06-20 15:55:00|42.96|40.86|42.64|40.56|43.23|41.12|42.64|40.56|0
1687276800000|2023-06-20 16:00:00|42.69|40.6|42.55|40.48|42.91|40.82|42.42|40.35|0
1687277100000|2023-06-20 16:05:00|42.51|40.43|42.55|40.48|42.95|40.86|42.28|40.22|0
1687277400000|2023-06-20 16:10:00|42.51|40.43|43.18|41.07|43.54|41.42|42.51|40.43|0
1687277700000|2023-06-20 16:15:00|43.13|41.03|43.4|41.28|43.49|41.37|43.13|41.03|0
1687278000000|2023-06-20 16:20:00|43.36|41.24|44.27|42.11|44.36|42.2|43.36|41.24|0
1687278300000|2023-06-20 16:25:00|44.22|42.06|44.77|42.59|45.05|42.85|44.22|42.06|0
1687278600000|2023-06-20 16:30:00|44.82|42.63|42.31|40.25|44.96|42.77|42.22|40.16|0
1687278900000|2023-06-20 16:35:00|43.13|41.03|42.89|40.8|43.3|41.19|42.62|40.54|0
1687279200000|2023-06-20 16:40:00|42.98|40.89|43.39|41.28|43.72|41.58|42.94|40.84|0
1687279500000|2023-06-20 16:45:00|43.44|41.32|43.71|41.58|43.81|41.67|43.21|41.1|0
1687279800000|2023-06-20 16:50:00|43.76|41.63|43.39|41.28|43.87|41.73|43.39|41.28|0
1687280100000|2023-06-20 16:55:00|43.44|41.32|43.62|41.49|43.71|41.58|43.21|41.1|0
1687280400000|2023-06-20 17:00:00|43.67|41.54|43.48|41.36|43.8|41.67|43.35|41.23|0
1687280700000|2023-06-20 17:05:00|43.53|41.41|43.25|41.14|43.53|41.41|42.84|40.75|0
1687281000000|2023-06-20 17:10:00|43.3|41.19|43.53|41.4|43.76|41.62|43.02|40.93|0
1687281300000|2023-06-20 17:15:00|43.57|41.45|43.89|41.75|43.89|41.75|43.57|41.45|0
1687281600000|2023-06-20 17:20:00|43.94|41.8|44.31|42.15|44.59|42.42|43.8|41.67|0
1687281900000|2023-06-20 17:25:00|44.36|42.19|44.08|41.93|44.38|42.21|43.85|41.71|0
1687282200000|2023-06-20 17:30:00|44.03|41.88|44.12|41.97|44.4|42.24|43.94|41.8|0
1687282500000|2023-06-20 17:35:00|44.17|42.01|43.57|41.44|44.17|42.01|43.52|41.4|0
1687282800000|2023-06-20 17:40:00|43.61|41.49|43.84|41.71|44.03|41.88|43.61|41.49|0
1687283100000|2023-06-20 17:45:00|43.8|41.66|44.03|41.88|44.21|42.06|43.71|41.57|0
1687283400000|2023-06-20 17:50:00|43.98|41.84|43.38|41.27|44.07|41.92|43.38|41.27|0
1687283700000|2023-06-20 17:55:00|43.34|41.22|42.93|40.83|43.52|41.4|42.7|40.62|0
1687284000000|2023-06-20 18:00:00|42.84|40.75|43.2|41.09|43.34|41.22|42.75|40.66|0
1687284300000|2023-06-20 18:05:00|43.24|41.13|42.83|40.74|43.24|41.13|42.79|40.7|0
1687284600000|2023-06-20 18:10:00|42.79|40.7|42.97|40.87|43.11|41|42.79|40.7|0
1687284900000|2023-06-20 18:15:00|43.01|40.92|43.38|41.26|43.42|41.31|42.97|40.87|0
1687285200000|2023-06-20 18:20:00|43.42|41.31|43.7|41.57|43.88|41.74|43.42|41.31|0
1687285500000|2023-06-20 18:25:00|43.75|41.61|43.93|41.79|43.98|41.83|43.61|41.48|0
1687285800000|2023-06-20 18:30:00|43.98|41.83|43.51|41.39|43.98|41.83|43.42|41.3|0
1687286100000|2023-06-20 18:35:00|43.56|41.44|43.38|41.26|43.65|41.52|43.1|41|0
1687286400000|2023-06-20 18:40:00|43.33|41.22|42.92|40.83|43.33|41.22|42.74|40.65|0
1687286700000|2023-06-20 18:45:00|42.83|40.74|43.1|41|43.19|41.08|42.56|40.48|0
1687287000000|2023-06-20 18:50:00|43.15|41.04|43.05|40.95|43.33|41.21|42.87|40.78|0
1687287300000|2023-06-20 18:55:00|43.03|40.93|43.24|41.13|43.37|41.26|43.01|40.91|0
1687287600000|2023-06-20 19:00:00|43.33|41.21|42.92|40.82|43.46|41.34|42.78|40.69|0
1687287900000|2023-06-20 19:05:00|42.87|40.78|43.05|40.95|43.1|41|42.6|40.52|0
1687288200000|2023-06-20 19:10:00|43.1|40.99|43.05|40.95|43.23|41.12|42.69|40.61|0
1687288500000|2023-06-20 19:15:00|43.01|40.91|42.64|40.56|43.01|40.91|42.55|40.48|0
1687288800000|2023-06-20 19:20:00|42.69|40.61|42.87|40.78|42.96|40.86|42.51|40.43|0
1687289100000|2023-06-20 19:25:00|42.82|40.73|43|40.91|43.09|40.99|42.6|40.52|0
1687289400000|2023-06-20 19:30:00|43.05|40.95|42.5|40.43|43.19|41.08|42.41|40.35|0
1687289700000|2023-06-20 19:35:00|42.46|40.39|42.73|40.65|42.82|40.73|42.37|40.3|0
1687290000000|2023-06-20 19:40:00|42.68|40.6|43.27|41.16|43.27|41.16|42.55|40.47|0
1687290300000|2023-06-20 19:45:00|43.23|41.12|43.41|41.29|43.46|41.34|43|40.9|0
1687290600000|2023-06-20 19:50:00|43.64|41.51|43.04|40.94|43.96|41.82|42.95|40.86|0
1687290900000|2023-06-20 19:55:00|42.82|40.73|42.64|40.56|43.18|41.07|42.64|40.56|0
1687291200000|2023-06-20 20:00:00|42.68|40.6|41.89|39.85|42.73|40.64|41.61|39.58|0
1687291500000|2023-06-20 20:05:00|41.92|39.87|41.74|39.7|41.92|39.87|41.61|39.58|0
1687291800000|2023-06-20 20:10:00|41.78|39.74|41.92|39.87|42.05|40|41.65|39.62|0
1687292100000|2023-06-20 20:15:00|41.87|39.83|42|39.96|42.09|40.04|41.87|39.83|0
1687292400000|2023-06-20 20:20:00|41.96|39.91|42.23|40.17|42.27|40.21|41.96|39.91|0
1687292700000|2023-06-20 20:25:00|42.18|40.12|42.36|40.29|42.41|40.34|42.14|40.08|0
1687293000000|2023-06-20 20:30:00|42.32|40.25|42.27|40.21|42.32|40.25|42.27|40.21|0
1687293300000|2023-06-20 20:35:00|42.25|40.19|42.27|40.21|42.27|40.21|42.22|40.17|0
1687293600000|2023-06-20 20:40:00|42.25|40.19|42.27|40.21|42.27|40.21|42.22|40.16|0
1687293900000|2023-06-20 20:45:00|42.31|40.25|42.27|40.21|42.31|40.25|42.27|40.21|0
1687294200000|2023-06-20 20:50:00|42.24|40.18|42.18|40.12|42.36|40.29|42.18|40.12|0
1687294500000|2023-06-20 20:55:00|42.13|40.08|42.06|40.01|42.18|40.12|42.06|40.01|0
1687294800000|2023-06-20 21:00:00|42.04|39.99|42.13|40.07|42.14|40.08|42.04|39.99|0
1687295100000|2023-06-20 21:05:00|42.12|40.06|42.12|40.06|42.12|40.06|42.09|40.03|0
1687295400000|2023-06-20 21:10:00|42.11|40.04|42.13|40.08|42.13|40.08|42.09|40.04|0
1687295700000|2023-06-20 21:15:00|42.15|40.09|42.15|40.09|42.15|40.09|42.15|40.09|0
1687296000000|2023-06-20 21:20:00|42.14|40.08|42.05|40|42.15|40.09|42.05|40|0
1687296300000|2023-06-20 21:25:00|42.04|39.99|42.13|40.07|42.14|40.09|42.02|39.97|0
1687296600000|2023-06-20 21:30:00|42.14|40.09|42.16|40.1|42.16|40.1|42.13|40.07|0
1687296900000|2023-06-20 21:35:00|42.13|40.07|42.02|39.97|42.14|40.09|42.02|39.97|0
1687297500000|2023-06-20 21:45:00|41.98|39.93|42.02|39.97|42.02|39.97|41.98|39.93|0
1687297800000|2023-06-20 21:50:00|42.01|39.96|42.01|39.96|42.01|39.96|42.01|39.96|0
1687298100000|2023-06-20 21:55:00|41.99|39.94|42.06|40.01|42.08|40.03|41.99|39.94|0
1687298400000|2023-06-20 22:00:00|42.05|40|42.35|40.28|42.35|40.28|42.05|40|0
1687298700000|2023-06-20 22:05:00|42.32|40.26|42.26|40.19|42.35|40.28|42.26|40.19|0
1687299000000|2023-06-20 22:10:00|42.21|40.15|42.12|40.07|42.3|40.24|42.08|40.02|0
1687299300000|2023-06-20 22:15:00|42.08|40.02|42.03|39.98|42.16|40.11|41.99|39.94|0
1687299600000|2023-06-20 22:20:00|42.07|40.02|42.25|40.19|42.25|40.19|42.07|40.02|0
1687299900000|2023-06-20 22:25:00|42.3|40.23|42.36|40.3|42.36|40.3|42.3|40.23|0
1687300200000|2023-06-20 22:30:00|42.34|40.28|42.16|40.11|42.66|40.58|42.16|40.11|0
1687300500000|2023-06-20 22:35:00|42.14|40.08|42.3|40.23|42.3|40.23|42.09|40.04|0
1687300800000|2023-06-20 22:40:00|42.27|40.21|42.29|40.23|42.38|40.32|42.07|40.02|0
1687301100000|2023-06-20 22:45:00|42.21|40.15|42.2|40.15|42.34|40.27|42.07|40.02|0
1687301400000|2023-06-20 22:50:00|42.18|40.12|42.11|40.06|42.23|40.17|42.02|39.97|0
1687301700000|2023-06-20 22:55:00|42.16|40.1|42.2|40.14|42.2|40.14|42.11|40.06|0
1687302000000|2023-06-20 23:00:00|42.25|40.19|42.29|40.23|42.29|40.23|42.2|40.14|0
1687302300000|2023-06-20 23:05:00|42.27|40.21|42.31|40.25|42.34|40.27|42.2|40.14|0
1687302600000|2023-06-20 23:10:00|42.29|40.23|42.38|40.31|42.43|40.36|42.25|40.19|0
1687302900000|2023-06-20 23:15:00|42.4|40.33|42.33|40.27|42.43|40.36|42.33|40.27|0
1687303200000|2023-06-20 23:20:00|42.38|40.31|42.51|40.44|42.51|40.44|42.38|40.31|0
1687303500000|2023-06-20 23:25:00|42.49|40.42|42.56|40.48|42.56|40.48|42.47|40.4|0
1687303800000|2023-06-20 23:30:00|42.6|40.52|42.56|40.48|42.6|40.52|42.56|40.48|0
1687304100000|2023-06-20 23:35:00|42.53|40.46|42.78|40.7|42.78|40.7|42.51|40.44|0
1687304400000|2023-06-20 23:40:00|42.74|40.65|42.83|40.74|42.96|40.87|42.74|40.65|0
1687304700000|2023-06-20 23:45:00|42.85|40.76|42.78|40.69|42.87|40.78|42.74|40.65|0
1687305000000|2023-06-20 23:50:00|42.74|40.65|43.05|40.95|43.1|41|42.74|40.65|0
1687305300000|2023-06-20 23:55:00|43.03|40.93|42.96|40.86|43.03|40.93|42.82|40.74|0
1687305600000|2023-06-21 00:00:00|42.87|40.78|42.73|40.65|43.05|40.95|42.73|40.65|0
1687305900000|2023-06-21 00:05:00|42.69|40.61|42.87|40.78|42.91|40.82|42.69|40.61|0
1687306200000|2023-06-21 00:10:00|42.82|40.73|42.87|40.78|42.96|40.86|42.78|40.69|0
1687306500000|2023-06-21 00:15:00|42.82|40.73|42.87|40.78|42.96|40.86|42.78|40.69|0
1687306800000|2023-06-21 00:20:00|42.91|40.82|43.09|40.99|43.18|41.08|42.87|40.78|0
1687307100000|2023-06-21 00:25:00|43.05|40.95|43.05|40.95|43.16|41.05|43.02|40.93|0
1687307400000|2023-06-21 00:30:00|43.09|40.99|42.91|40.82|43.09|40.99|42.91|40.82|0
1687307700000|2023-06-21 00:35:00|42.96|40.86|43.23|41.12|43.23|41.12|42.91|40.82|0
1687308000000|2023-06-21 00:40:00|43.27|41.16|43.23|41.12|43.41|41.29|43.14|41.03|0
1687308300000|2023-06-21 00:45:00|43.18|41.07|43.32|41.2|43.32|41.2|43.09|40.99|0
1687308600000|2023-06-21 00:50:00|43.27|41.16|43.32|41.2|43.34|41.22|43.18|41.07|0
1687308900000|2023-06-21 00:55:00|43.27|41.16|43.13|41.03|43.32|41.2|43.09|40.99|0
1687309200000|2023-06-21 01:00:00|43.15|41.05|43.13|41.03|43.18|41.07|43.09|40.99|0
1687309500000|2023-06-21 01:05:00|43.09|40.98|43.04|40.94|43.13|41.03|43|40.9|0
1687309800000|2023-06-21 01:10:00|43.09|40.98|43.09|40.98|43.22|41.11|43.04|40.94|0
1687310100000|2023-06-21 01:15:00|43.13|41.03|43.04|40.94|43.13|41.03|42.9|40.81|0
1687310400000|2023-06-21 01:20:00|42.99|40.9|42.86|40.77|42.99|40.9|42.86|40.77|0
1687310700000|2023-06-21 01:25:00|42.83|40.74|43.08|40.98|43.08|40.98|42.81|40.72|0
1687311000000|2023-06-21 01:30:00|43.04|40.94|43.08|40.98|43.08|40.98|42.9|40.81|0
1687311300000|2023-06-21 01:35:00|43.13|41.02|43.08|40.98|43.17|41.07|43.04|40.94|0
1687311600000|2023-06-21 01:40:00|43.1|41|42.9|40.81|43.13|41.02|42.9|40.81|0
1687311900000|2023-06-21 01:45:00|42.94|40.85|43.08|40.98|43.08|40.98|42.85|40.76|0
1687312200000|2023-06-21 01:50:00|43.06|40.96|43.12|41.02|43.12|41.02|42.94|40.85|0
1687312500000|2023-06-21 01:55:00|43.08|40.98|43.12|41.02|43.19|41.08|43.08|40.98|0
1687312800000|2023-06-21 02:00:00|43.17|41.06|43.08|40.98|43.17|41.06|42.99|40.89|0
1687313100000|2023-06-21 02:05:00|43.03|40.93|42.99|40.89|43.03|40.93|42.92|40.82|0
1687313400000|2023-06-21 02:10:00|43.03|40.93|43.03|40.93|43.1|41|42.98|40.89|0
1687313700000|2023-06-21 02:15:00|43.01|40.91|42.98|40.89|43.03|40.93|42.94|40.84|0
1687314000000|2023-06-21 02:20:00|43.01|40.91|43.12|41.02|43.17|41.06|43.01|40.91|0
1687314300000|2023-06-21 02:25:00|43.17|41.06|43.07|40.97|43.17|41.06|43.07|40.97|0
1687314600000|2023-06-21 02:30:00|43.03|40.93|42.98|40.88|43.07|40.97|42.89|40.8|0
1687314900000|2023-06-21 02:35:00|42.94|40.84|42.66|40.58|42.94|40.84|42.66|40.58|0
1687315200000|2023-06-21 02:40:00|42.71|40.63|42.57|40.5|42.71|40.63|42.53|40.45|0
1687315500000|2023-06-21 02:45:00|42.53|40.45|42.57|40.49|42.57|40.5|42.35|40.28|0
1687315800000|2023-06-21 02:50:00|42.62|40.54|42.53|40.45|42.66|40.58|42.53|40.45|0
1687316100000|2023-06-21 02:55:00|42.5|40.43|42.57|40.49|42.57|40.49|42.48|40.41|0
1687316400000|2023-06-21 03:00:00|42.62|40.54|42.55|40.47|42.66|40.58|42.55|40.47|0
1687316700000|2023-06-21 03:05:00|42.57|40.49|42.75|40.66|42.75|40.66|42.52|40.45|0
1687317000000|2023-06-21 03:10:00|42.7|40.62|42.57|40.49|42.7|40.62|42.52|40.45|0
1687317300000|2023-06-21 03:15:00|42.61|40.53|42.59|40.51|42.66|40.58|42.57|40.49|0
1687317600000|2023-06-21 03:20:00|42.61|40.53|42.61|40.53|42.61|40.53|42.52|40.45|0
1687317900000|2023-06-21 03:25:00|42.59|40.51|42.61|40.53|42.66|40.58|42.57|40.49|0
1687318200000|2023-06-21 03:30:00|42.57|40.49|42.52|40.45|42.57|40.49|42.43|40.36|0
1687318500000|2023-06-21 03:35:00|42.5|40.42|42.43|40.36|42.5|40.42|42.29|40.23|0
1687318800000|2023-06-21 03:40:00|42.47|40.4|42.47|40.4|42.52|40.44|42.43|40.36|0
1687319100000|2023-06-21 03:45:00|42.52|40.44|42.52|40.44|42.52|40.44|42.47|40.4|0
1687319400000|2023-06-21 03:50:00|42.54|40.46|42.65|40.57|42.65|40.57|42.52|40.44|0
1687319700000|2023-06-21 03:55:00|42.63|40.55|42.65|40.57|42.67|40.59|42.61|40.53|0
1687320000000|2023-06-21 04:00:00|42.63|40.55|42.7|40.61|42.7|40.61|42.61|40.53|0
1687320300000|2023-06-21 04:05:00|42.74|40.66|42.65|40.57|42.74|40.66|42.6|40.53|0
1687320600000|2023-06-21 04:10:00|42.67|40.59|42.69|40.61|42.69|40.61|42.6|40.53|0
1687320900000|2023-06-21 04:15:00|42.67|40.59|42.65|40.57|42.69|40.61|42.6|40.52|0
1687321200000|2023-06-21 04:20:00|42.69|40.61|42.78|40.7|42.78|40.7|42.65|40.57|0
1687321500000|2023-06-21 04:25:00|42.83|40.74|42.83|40.74|42.87|40.78|42.78|40.7|0
1687321800000|2023-06-21 04:30:00|42.8|40.72|42.74|40.65|42.83|40.74|42.69|40.61|0
1687322100000|2023-06-21 04:35:00|42.78|40.69|42.87|40.78|42.92|40.82|42.74|40.65|0
1687322400000|2023-06-21 04:40:00|42.83|40.74|42.92|40.82|42.92|40.82|42.83|40.74|0
1687322700000|2023-06-21 04:45:00|42.96|40.87|42.91|40.82|42.96|40.87|42.87|40.78|0
1687323000000|2023-06-21 04:50:00|42.87|40.78|42.94|40.84|42.94|40.84|42.87|40.78|0
1687323300000|2023-06-21 04:55:00|42.96|40.86|43|40.91|43|40.91|42.87|40.78|0
1687323600000|2023-06-21 05:00:00|42.98|40.88|42.96|40.86|43|40.91|42.87|40.78|0
1687323900000|2023-06-21 05:05:00|42.91|40.82|42.82|40.73|42.91|40.82|42.78|40.69|0
1687324200000|2023-06-21 05:10:00|42.78|40.69|42.82|40.73|42.84|40.75|42.78|40.69|0
1687324500000|2023-06-21 05:15:00|42.77|40.69|42.91|40.82|42.96|40.86|42.77|40.69|0
1687324800000|2023-06-21 05:20:00|42.93|40.84|42.86|40.77|42.96|40.86|42.82|40.73|0
1687325100000|2023-06-21 05:25:00|42.82|40.73|42.5|40.43|42.82|40.73|42.46|40.39|0
1687325400000|2023-06-21 05:30:00|42.46|40.39|42.23|40.17|42.5|40.43|42.14|40.09|0
1687325700000|2023-06-21 05:35:00|42.28|40.21|42.32|40.26|42.37|40.3|42.19|40.13|0
1687326000000|2023-06-21 05:40:00|42.36|40.3|42.25|40.19|42.41|40.34|42.23|40.17|0
1687326300000|2023-06-21 05:45:00|42.23|40.17|42.23|40.17|42.32|40.25|42.18|40.13|0
1687326600000|2023-06-21 05:50:00|42.21|40.15|42.18|40.13|42.23|40.17|42.14|40.08|0
1687326900000|2023-06-21 05:55:00|42.16|40.1|42.27|40.21|42.32|40.25|42.16|40.1|0
1687327200000|2023-06-21 06:00:00|42.23|40.17|41.69|39.66|42.36|40.3|41.67|39.63|0
1687327500000|2023-06-21 06:05:00|41.6|39.57|41.56|39.53|41.73|39.7|41.47|39.45|0
1687327800000|2023-06-21 06:10:00|41.6|39.57|41.91|39.87|41.91|39.87|41.29|39.28|0
1687328100000|2023-06-21 06:15:00|41.89|39.84|42.04|39.99|42.09|40.04|41.82|39.78|0
1687328400000|2023-06-21 06:20:00|42.07|40.01|41.78|39.74|42.09|40.04|41.73|39.7|0
1687328700000|2023-06-21 06:25:00|41.82|39.78|41.82|39.78|41.87|39.82|41.73|39.7|0
1687329000000|2023-06-21 06:30:00|41.78|39.74|41.95|39.91|41.95|39.91|41.77|39.74|0
1687329300000|2023-06-21 06:35:00|41.91|39.86|41.55|39.52|41.93|39.88|41.51|39.48|0
1687329600000|2023-06-21 06:40:00|41.6|39.57|41.6|39.57|41.64|39.61|41.37|39.36|0
1687329900000|2023-06-21 06:45:00|41.57|39.54|41.59|39.57|41.68|39.65|41.51|39.48|0
1687330200000|2023-06-21 06:50:00|41.62|39.59|41.64|39.61|41.73|39.69|41.59|39.56|0
1687330500000|2023-06-21 06:55:00|41.59|39.56|41.42|39.4|41.73|39.69|41.42|39.4|0
1687330800000|2023-06-21 07:00:00|41.37|39.35|40.84|38.85|41.37|39.35|40.76|38.77|0
1687331100000|2023-06-21 07:05:00|40.8|38.81|41.11|39.1|41.24|39.23|40.8|38.81|0
1687331400000|2023-06-21 07:10:00|41.15|39.14|41.55|39.52|41.55|39.52|41.11|39.1|0
1687331700000|2023-06-21 07:15:00|41.59|39.56|41.59|39.56|41.99|39.94|41.5|39.48|0
1687332000000|2023-06-21 07:20:00|41.55|39.52|41.5|39.48|41.74|39.71|41.28|39.27|0
1687332300000|2023-06-21 07:25:00|41.54|39.52|42.17|40.11|42.17|40.11|41.5|39.48|0
1687332600000|2023-06-21 07:30:00|42.21|40.15|42.21|40.15|42.37|40.3|41.94|39.9|0
1687332900000|2023-06-21 07:35:00|42.12|40.07|41.59|39.56|42.12|40.07|41.5|39.47|0
1687333200000|2023-06-21 07:40:00|41.54|39.52|41.81|39.77|41.9|39.85|41.54|39.52|0
1687333500000|2023-06-21 07:45:00|41.79|39.75|42.03|39.98|42.08|40.02|41.65|39.62|0
1687333800000|2023-06-21 07:50:00|41.99|39.94|41.83|39.79|42.12|40.07|41.72|39.68|0
1687334100000|2023-06-21 07:55:00|41.81|39.77|41.85|39.81|42.03|39.98|41.76|39.72|0
1687334400000|2023-06-21 08:00:00|41.94|39.89|41.92|39.87|42.03|39.98|41.76|39.72|0
1687334700000|2023-06-21 08:05:00|41.89|39.85|42.07|40.02|42.16|40.11|41.72|39.68|0
1687335000000|2023-06-21 08:10:00|42.12|40.06|42.21|40.15|42.57|40.49|42.12|40.06|0
1687335300000|2023-06-21 08:15:00|42.16|40.1|42.34|40.27|42.43|40.36|42.16|40.1|0
1687335600000|2023-06-21 08:20:00|42.36|40.29|42.38|40.32|42.43|40.36|42.25|40.19|0
1687335900000|2023-06-21 08:25:00|42.43|40.36|42.34|40.27|42.47|40.4|42.29|40.23|0
1687336200000|2023-06-21 08:30:00|42.38|40.32|42.83|40.74|42.83|40.74|42.38|40.32|0
1687336500000|2023-06-21 08:35:00|42.79|40.7|42.61|40.53|42.83|40.74|42.61|40.53|0
1687336800000|2023-06-21 08:40:00|42.56|40.49|42.34|40.27|42.65|40.57|42.34|40.27|0
1687337100000|2023-06-21 08:45:00|42.36|40.29|42.42|40.36|42.52|40.44|42.25|40.18|0
1687337400000|2023-06-21 08:50:00|42.45|40.38|42.38|40.31|42.51|40.44|42.33|40.27|0
1687337700000|2023-06-21 08:55:00|42.42|40.35|42.33|40.27|42.47|40.4|42.33|40.27|0
1687338000000|2023-06-21 09:00:00|42.38|40.31|42.29|40.22|42.56|40.48|42.24|40.18|0
1687338300000|2023-06-21 09:05:00|42.26|40.2|42.2|40.14|42.47|40.4|42.15|40.1|0
1687338600000|2023-06-21 09:10:00|42.22|40.16|42.31|40.24|42.33|40.27|42.15|40.1|0
1687338900000|2023-06-21 09:15:00|42.33|40.27|42.24|40.18|42.38|40.31|42.2|40.14|0
1687339200000|2023-06-21 09:20:00|42.22|40.16|41.97|39.92|42.37|40.31|41.93|39.88|0
1687339500000|2023-06-21 09:25:00|41.9|39.86|42.28|40.22|42.28|40.22|41.88|39.84|0
1687339800000|2023-06-21 09:30:00|42.33|40.26|42.3|40.24|42.37|40.31|42.28|40.22|0
1687340100000|2023-06-21 09:35:00|42.28|40.22|42.64|40.56|42.64|40.56|42.24|40.18|0
1687340400000|2023-06-21 09:40:00|42.62|40.54|42.64|40.56|42.66|40.58|42.55|40.48|0
1687340700000|2023-06-21 09:45:00|42.73|40.65|42.78|40.69|42.87|40.78|42.66|40.58|0
1687341000000|2023-06-21 09:50:00|42.73|40.65|42.78|40.69|42.87|40.78|42.73|40.65|0
1687341300000|2023-06-21 09:55:00|42.75|40.67|42.55|40.47|42.78|40.69|42.55|40.47|0
1687341600000|2023-06-21 10:00:00|42.59|40.52|42.68|40.6|42.73|40.64|42.5|40.43|0
1687341900000|2023-06-21 10:05:00|42.66|40.58|42.68|40.6|42.77|40.69|42.64|40.56|0
1687342200000|2023-06-21 10:10:00|42.73|40.64|42.82|40.73|42.82|40.73|42.64|40.56|0
1687342500000|2023-06-21 10:15:00|42.86|40.77|42.77|40.69|42.86|40.77|42.77|40.69|0
1687342800000|2023-06-21 10:20:00|42.86|40.77|42.95|40.86|43.14|41.03|42.77|40.69|0
1687343100000|2023-06-21 10:25:00|42.91|40.81|42.95|40.86|42.95|40.86|42.77|40.68|0
1687343400000|2023-06-21 10:30:00|43|40.9|42.82|40.73|43|40.9|42.77|40.68|0
1687343700000|2023-06-21 10:35:00|42.81|40.68|42.9|40.81|43.04|40.94|42.72|40.64|0
1687344000000|2023-06-21 10:40:00|42.93|40.83|42.68|40.6|42.95|40.86|42.68|40.6|0
1687344300000|2023-06-21 10:45:00|42.72|40.64|42.5|40.42|42.72|40.64|42.41|40.34|0
1687344600000|2023-06-21 10:50:00|42.45|40.38|42.5|40.42|42.63|40.55|42.45|40.38|0
1687344900000|2023-06-21 10:55:00|42.45|40.38|42.49|40.42|42.5|40.42|42.32|40.25|0
1687345200000|2023-06-21 11:00:00|42.45|40.38|42.31|40.25|42.54|40.46|42.27|40.21|0
1687345500000|2023-06-21 11:05:00|42.34|40.27|42.36|40.29|42.36|40.29|42.18|40.12|0
1687345800000|2023-06-21 11:10:00|42.31|40.25|42.18|40.12|42.31|40.25|42.18|40.12|0
1687346100000|2023-06-21 11:15:00|42.15|40.1|41.86|39.82|42.18|40.12|41.86|39.82|0
1687346400000|2023-06-21 11:20:00|41.91|39.86|42.09|40.03|42.09|40.03|41.86|39.82|0
1687346700000|2023-06-21 11:25:00|42.04|39.99|42.04|39.99|42.13|40.08|42|39.95|0
1687347000000|2023-06-21 11:30:00|42|39.95|41.95|39.9|42.13|40.08|41.91|39.86|0
1687347300000|2023-06-21 11:35:00|41.97|39.92|41.82|39.78|42.04|39.99|41.77|39.73|0
1687347600000|2023-06-21 11:40:00|41.77|39.73|42.13|40.07|42.13|40.07|41.73|39.69|0
1687347900000|2023-06-21 11:45:00|42.17|40.12|42.17|40.11|42.17|40.12|42.08|40.03|0
1687348200000|2023-06-21 11:50:00|42.15|40.09|42.17|40.11|42.17|40.11|41.95|39.9|0
1687348500000|2023-06-21 11:55:00|42.13|40.07|41.99|39.94|42.17|40.11|41.99|39.94|0
1687348800000|2023-06-21 12:00:00|41.95|39.9|41.72|39.69|41.95|39.9|41.55|39.52|0
1687349100000|2023-06-21 12:05:00|41.68|39.65|41.54|39.52|41.81|39.77|41.54|39.52|0
1687349400000|2023-06-21 12:10:00|41.59|39.56|41.23|39.22|41.59|39.56|41.19|39.18|0
1687349700000|2023-06-21 12:15:00|41.28|39.27|41.17|39.16|41.28|39.27|41.01|39.01|0
1687350000000|2023-06-21 12:20:00|41.15|39.14|40.97|38.97|41.23|39.22|40.88|38.89|0
1687350300000|2023-06-21 12:25:00|40.93|38.93|40.45|38.47|40.97|38.97|40.45|38.47|0
1687350600000|2023-06-21 12:30:00|40.55|38.57|40.44|38.47|41.19|39.18|40.27|38.31|0
1687350900000|2023-06-21 12:35:00|40.4|38.43|40.53|38.55|40.66|38.68|40.01|38.06|0
1687351200000|2023-06-21 12:40:00|40.49|38.51|40.53|38.55|40.79|38.8|40.49|38.51|0
1687351500000|2023-06-21 12:45:00|40.57|38.59|40.62|38.63|40.75|38.76|40.49|38.51|0
1687351800000|2023-06-21 12:50:00|40.59|38.61|40.35|38.39|40.62|38.63|40.22|38.26|0
1687352100000|2023-06-21 12:55:00|40.4|38.43|40.35|38.39|40.66|38.68|40.35|38.39|0
1687352400000|2023-06-21 13:00:00|40.4|38.43|40.22|38.26|40.53|38.55|40.22|38.26|0
1687352700000|2023-06-21 13:05:00|40.18|38.22|39.96|38.01|40.35|38.38|39.88|37.93|0
1687353000000|2023-06-21 13:10:00|40.01|38.05|40.05|38.1|40.18|38.22|39.88|37.93|0
1687353300000|2023-06-21 13:15:00|40.01|38.05|40.05|38.09|40.14|38.18|39.79|37.85|0
1687353600000|2023-06-21 13:20:00|40.09|38.14|40.48|38.51|40.48|38.51|39.96|38.01|0
1687353900000|2023-06-21 13:25:00|40.57|38.59|40.31|38.34|40.61|38.63|40.22|38.26|0
1687354200000|2023-06-21 13:30:00|40.05|38.09|39.36|37.44|40.05|38.09|39.23|37.32|0
1687354500000|2023-06-21 13:35:00|39.38|37.46|37.68|35.84|39.79|37.85|37.56|35.72|0
1687354800000|2023-06-21 13:40:00|37.6|35.76|37.64|35.8|38.01|36.16|37.31|35.49|0
1687355100000|2023-06-21 13:45:00|37.6|35.76|37.8|35.96|38.39|36.52|37.47|35.65|0
1687355400000|2023-06-21 13:50:00|37.72|35.88|37.39|35.57|37.85|36|37.22|35.41|0
1687355700000|2023-06-21 13:55:00|37.43|35.6|38.41|36.54|38.62|36.74|36.12|34.36|0
1687356000000|2023-06-21 14:00:00|38.49|36.62|37.62|35.79|38.7|36.82|37.21|35.4|0
1687356300000|2023-06-21 14:05:00|37.58|35.75|37.94|36.09|38.16|36.3|37.01|35.21|0
1687356600000|2023-06-21 14:10:00|37.9|36.05|38.94|37.04|38.94|37.04|37.9|36.05|0
1687356900000|2023-06-21 14:15:00|38.9|37|38.94|37.04|39.88|37.94|38.78|36.88|0
1687357200000|2023-06-21 14:20:00|38.9|37|38.94|37.04|39.28|37.37|38.69|36.8|0
1687357500000|2023-06-21 14:25:00|38.9|37|38.98|37.08|39.28|37.37|38.56|36.68|0
1687357800000|2023-06-21 14:30:00|39.07|37.16|39.32|37.4|39.54|37.61|38.82|36.92|0
1687358100000|2023-06-21 14:35:00|39.24|37.32|39.41|37.48|39.58|37.65|38.77|36.88|0
1687358400000|2023-06-21 14:40:00|39.45|37.53|38.48|36.6|39.58|37.65|38.48|36.6|0
1687358700000|2023-06-21 14:45:00|38.52|36.64|38.02|36.17|38.65|36.76|37.9|36.05|0
1687359000000|2023-06-21 14:50:00|37.98|36.13|37.42|35.6|38.1|36.24|36.77|34.98|0
1687359300000|2023-06-21 14:55:00|37.38|35.56|38.04|36.19|38.13|36.27|37.3|35.48|0
1687359600000|2023-06-21 15:00:00|38.13|36.27|37.67|35.83|38.46|36.59|37.59|35.75|0
1687359900000|2023-06-21 15:05:00|37.79|35.95|35.98|34.22|37.84|35.99|35.86|34.11|0
1687360200000|2023-06-21 15:10:00|36.06|34.3|36.14|34.38|36.34|34.57|35.82|34.07|0
1687360500000|2023-06-21 15:15:00|36.22|34.45|35.82|34.07|36.26|34.49|35.82|34.07|0
1687360800000|2023-06-21 15:20:00|35.7|33.96|36.38|34.61|36.75|34.95|35.7|33.96|0
1687361100000|2023-06-21 15:25:00|36.42|34.64|37.19|35.38|37.19|35.38|36.38|34.6|0
1687361400000|2023-06-21 15:30:00|37.11|35.3|37.11|35.3|37.28|35.46|36.87|35.07|0
1687361700000|2023-06-21 15:35:00|37.15|35.34|37.9|36.05|38.11|36.25|37.11|35.3|0
1687362000000|2023-06-21 15:40:00|37.94|36.09|37.61|35.77|38.27|36.41|37.61|35.77|0
1687362300000|2023-06-21 15:45:00|37.56|35.73|37.73|35.89|37.94|36.09|37.56|35.73|0
1687362600000|2023-06-21 15:50:00|37.77|35.93|37.03|35.22|37.77|35.93|37.03|35.22|0
1687362900000|2023-06-21 15:55:00|36.99|35.18|36.84|35.04|37.31|35.49|36.82|35.03|0
1687363200000|2023-06-21 16:00:00|36.82|35.03|37.35|35.53|37.4|35.57|36.78|34.99|0
1687363500000|2023-06-21 16:05:00|37.44|35.61|37.69|35.85|37.94|36.09|37.4|35.57|0
1687363800000|2023-06-21 16:10:00|37.77|35.93|37.77|35.93|37.81|35.97|37.39|35.57|0
1687364100000|2023-06-21 16:15:00|37.79|35.94|38.14|36.28|38.65|36.76|37.73|35.89|0
1687364400000|2023-06-21 16:20:00|38.1|36.24|38.58|36.7|38.83|36.94|37.81|35.96|0
1687364700000|2023-06-21 16:25:00|38.56|36.68|38.62|36.74|38.62|36.74|38.16|36.3|0
1687365000000|2023-06-21 16:30:00|38.66|36.78|38.66|36.78|39.09|37.18|38.58|36.7|0
1687365300000|2023-06-21 16:35:00|38.62|36.74|38.66|36.78|38.66|36.78|38.24|36.38|0
1687365600000|2023-06-21 16:40:00|38.7|36.82|38.37|36.49|38.87|36.98|38.28|36.42|0
1687365900000|2023-06-21 16:45:00|38.41|36.53|37.74|35.9|38.41|36.53|37.7|35.86|0
1687366200000|2023-06-21 16:50:00|37.7|35.86|37.86|36.02|38.28|36.41|37.7|35.86|0
1687366500000|2023-06-21 16:55:00|37.82|35.98|37.7|35.86|37.95|36.1|37.49|35.66|0
1687366800000|2023-06-21 17:00:00|37.66|35.82|37.65|35.82|37.7|35.86|36.96|35.15|0
1687367100000|2023-06-21 17:05:00|37.61|35.78|37.99|36.13|37.99|36.13|37.45|35.62|0
1687367400000|2023-06-21 17:10:00|38.03|36.17|37.57|35.74|38.24|36.37|37.53|35.7|0
1687367700000|2023-06-21 17:15:00|37.53|35.7|37.61|35.78|37.86|36.01|37.45|35.62|0
1687368000000|2023-06-21 17:20:00|37.53|35.7|37.16|35.34|37.61|35.78|37.12|35.31|0
1687368300000|2023-06-21 17:25:00|37.12|35.31|37.32|35.5|37.65|35.81|36.99|35.19|0
1687368600000|2023-06-21 17:30:00|37.28|35.46|37.48|35.66|37.65|35.81|37.2|35.38|0
1687368900000|2023-06-21 17:35:00|37.53|35.7|37.9|36.05|37.94|36.09|37.4|35.58|0
1687369200000|2023-06-21 17:40:00|37.86|36.01|37.65|35.81|38.02|36.17|37.48|35.65|0
1687369500000|2023-06-21 17:45:00|37.69|35.85|38.02|36.17|38.23|36.37|37.65|35.81|0
1687369800000|2023-06-21 17:50:00|38|36.15|38.31|36.45|38.44|36.57|37.94|36.09|0
1687370100000|2023-06-21 17:55:00|38.36|36.49|38.61|36.72|38.65|36.77|38.1|36.25|0
1687370400000|2023-06-21 18:00:00|38.65|36.76|38.57|36.68|38.69|36.81|38.44|36.56|0
1687370700000|2023-06-21 18:05:00|38.52|36.64|38.48|36.6|38.82|36.92|38.48|36.6|0
1687371000000|2023-06-21 18:10:00|38.44|36.56|38.94|37.04|38.97|37.06|38.44|36.56|0
1687371300000|2023-06-21 18:15:00|38.99|37.09|39.54|37.61|39.63|37.7|38.94|37.04|0
1687371600000|2023-06-21 18:20:00|39.63|37.7|39.93|37.98|39.97|38.02|39.5|37.57|0
1687371900000|2023-06-21 18:25:00|39.97|38.02|39.68|37.74|40.59|38.61|39.55|37.62|0
1687372200000|2023-06-21 18:30:00|39.72|37.78|39.98|38.03|40.15|38.19|39.63|37.7|0
1687372500000|2023-06-21 18:35:00|40.02|38.07|39.63|37.7|40.02|38.07|39.42|37.49|0
1687372800000|2023-06-21 18:40:00|39.67|37.74|39.5|37.57|39.72|37.78|39.2|37.29|0
1687373100000|2023-06-21 18:45:00|39.54|37.62|39.11|37.21|39.59|37.66|39.03|37.13|0
1687373400000|2023-06-21 18:50:00|39.16|37.25|39.63|37.7|39.85|37.9|39.09|37.19|0
1687373700000|2023-06-21 18:55:00|39.59|37.65|39.41|37.49|39.59|37.65|39.16|37.25|0
1687374000000|2023-06-21 19:00:00|39.33|37.41|38.48|36.6|39.37|37.45|38.48|36.6|0
1687374300000|2023-06-21 19:05:00|38.43|36.56|38.6|36.72|38.73|36.84|38.18|36.32|0
1687374600000|2023-06-21 19:10:00|38.64|36.76|38.94|37.04|38.98|37.08|38.43|36.56|0
1687374900000|2023-06-21 19:15:00|38.9|37|38.9|37|39.07|37.16|38.73|36.84|0
1687375200000|2023-06-21 19:20:00|38.98|37.08|38.3|36.44|38.98|37.08|38.26|36.4|0
1687375500000|2023-06-21 19:25:00|38.35|36.48|38.01|36.16|38.43|36.56|38.01|36.16|0
1687375800000|2023-06-21 19:30:00|38.05|36.2|37.1|35.29|38.14|36.28|37.02|35.21|0
1687376100000|2023-06-21 19:35:00|37.06|35.25|36.81|35.02|37.26|35.44|36.32|34.55|0
1687376400000|2023-06-21 19:40:00|36.89|35.09|37.3|35.48|37.43|35.6|36.69|34.9|0
1687376700000|2023-06-21 19:45:00|37.34|35.52|37.59|35.76|37.67|35.84|37.14|35.33|0
1687377000000|2023-06-21 19:50:00|37.67|35.84|37.27|35.45|37.81|35.96|37.19|35.37|0
1687377300000|2023-06-21 19:55:00|37.19|35.37|36.45|34.67|37.23|35.41|36.09|34.33|0
1687377600000|2023-06-21 20:00:00|36.53|34.75|36.74|34.94|36.86|35.06|36.33|34.56|0
1687377900000|2023-06-21 20:05:00|36.78|34.98|36.98|35.18|36.98|35.18|36.78|34.98|0
1687378200000|2023-06-21 20:10:00|37.02|35.21|36.69|34.9|37.02|35.21|36.69|34.9|0
1687378500000|2023-06-21 20:15:00|36.8|34.8|36.6|34.6|36.8|34.8|36.6|34.6|0
1687378800000|2023-06-21 20:20:00|36.56|34.56|36.68|34.68|36.76|34.76|36.52|34.52|0
1687379100000|2023-06-21 20:25:00|36.64|34.64|36.64|34.64|36.68|34.68|36.64|34.64|0
1687379400000|2023-06-21 20:30:00|36.68|34.68|36.72|34.72|36.72|34.72|36.6|34.6|0
1687379700000|2023-06-21 20:35:00|36.76|34.76|36.68|34.68|36.76|34.76|36.64|34.64|0
1687380000000|2023-06-21 20:40:00|36.72|34.72|36.71|34.71|36.77|34.77|36.68|34.68|0
1687380300000|2023-06-21 20:45:00|36.69|34.69|36.63|34.63|36.75|34.75|36.63|34.63|0
1687380600000|2023-06-21 20:50:00|36.67|34.67|36.67|34.67|36.67|34.67|36.56|34.56|0
1687380900000|2023-06-21 20:55:00|36.65|34.65|36.65|34.65|36.69|34.69|36.59|34.59|0
1687381200000|2023-06-21 21:00:00|36.68|34.68|36.72|34.72|36.74|34.74|36.57|34.57|0
1687381500000|2023-06-21 21:05:00|36.73|34.73|36.7|34.7|36.73|34.73|36.68|34.68|0
1687381800000|2023-06-21 21:10:00|36.67|34.67|36.69|34.69|36.69|34.69|36.67|34.67|0
1687382100000|2023-06-21 21:15:00|36.68|34.68|36.67|34.67|36.68|34.68|36.67|34.67|0
1687382400000|2023-06-21 21:20:00|36.66|34.66|36.65|34.65|36.67|34.67|36.65|34.65|0
1687382700000|2023-06-21 21:25:00|36.68|34.68|36.66|34.66|36.68|34.68|36.62|34.62|0
1687383000000|2023-06-21 21:30:00|36.68|34.68|36.66|34.66|36.68|34.68|36.65|34.65|0
1687383300000|2023-06-21 21:35:00|36.65|34.65|36.65|34.65|36.66|34.66|36.65|34.65|0
1687383600000|2023-06-21 21:40:00|36.66|34.66|36.7|34.7|36.7|34.7|36.66|34.66|0
1687383900000|2023-06-21 21:45:00|36.71|34.71|36.65|34.65|36.71|34.71|36.65|34.65|0
1687384200000|2023-06-21 21:50:00|36.68|34.68|36.66|34.66|36.68|34.68|36.63|34.63|0
1687384500000|2023-06-21 21:55:00|36.64|34.64|36.65|34.65|36.69|34.69|36.63|34.63|0
1687384800000|2023-06-21 22:00:00|36.67|34.67|37.08|35.08|37.08|35.08|36.64|34.64|0
1687385100000|2023-06-21 22:05:00|37.06|35.06|36.94|34.94|37.1|35.1|36.9|34.9|0
1687385400000|2023-06-21 22:10:00|36.96|34.96|36.76|34.76|37.02|35.02|36.74|34.74|0
1687385700000|2023-06-21 22:15:00|36.78|34.78|36.55|34.55|36.78|34.78|36.55|34.55|0
1687386000000|2023-06-21 22:20:00|36.51|34.51|36.47|34.47|36.55|34.55|36.35|34.35|0
1687386300000|2023-06-21 22:25:00|36.43|34.43|36.39|34.39|36.43|34.43|36.27|34.27|0
1687386600000|2023-06-21 22:30:00|36.43|34.43|36.49|34.49|36.51|34.51|36.43|34.43|0
1687386900000|2023-06-21 22:35:00|36.51|34.51|36.47|34.47|36.55|34.55|36.47|34.47|0
1687387200000|2023-06-21 22:40:00|36.43|34.43|36.39|34.39|36.43|34.43|36.31|34.31|0
1687387500000|2023-06-21 22:45:00|36.46|34.46|36.42|34.42|36.46|34.46|36.39|34.39|0
1687387800000|2023-06-21 22:50:00|36.44|34.44|36.42|34.42|36.44|34.44|36.31|34.31|0
1687388100000|2023-06-21 22:55:00|36.46|34.46|36.46|34.46|36.54|34.54|36.44|34.44|0
1687388400000|2023-06-21 23:00:00|36.5|34.5|36.72|34.72|36.74|34.74|36.5|34.5|0
1687388700000|2023-06-21 23:05:00|36.7|34.7|36.78|34.78|36.82|34.82|36.7|34.7|0
1687389000000|2023-06-21 23:10:00|36.76|34.76|36.78|34.78|36.78|34.78|36.74|34.74|0
1687389300000|2023-06-21 23:15:00|36.82|34.82|36.86|34.86|36.9|34.9|36.82|34.82|0
1687389600000|2023-06-21 23:20:00|36.82|34.82|36.86|34.86|36.86|34.86|36.82|34.82|0
1687389900000|2023-06-21 23:25:00|36.82|34.82|36.7|34.7|36.82|34.82|36.7|34.7|0
1687390200000|2023-06-21 23:30:00|36.72|34.72|36.81|34.81|36.81|34.81|36.66|34.66|0
1687390500000|2023-06-21 23:35:00|36.79|34.79|36.77|34.77|36.79|34.79|36.77|34.77|0
1687390800000|2023-06-21 23:40:00|36.81|34.81|36.77|34.77|36.81|34.81|36.73|34.73|0
1687391100000|2023-06-21 23:45:00|36.75|34.75|36.69|34.69|36.77|34.77|36.65|34.65|0
1687391400000|2023-06-21 23:50:00|36.65|34.65|36.65|34.65|36.67|34.67|36.57|34.57|0
1687391700000|2023-06-21 23:55:00|36.67|34.67|36.69|34.69|36.69|34.69|36.65|34.65|0
1687392000000|2023-06-22 00:00:00|36.65|34.65|36.93|34.93|36.97|34.97|36.65|34.65|0
1687392300000|2023-06-22 00:05:00|36.97|34.97|36.85|34.85|36.97|34.97|36.69|34.69|0
1687392600000|2023-06-22 00:10:00|36.89|34.89|36.97|34.97|36.97|34.97|36.77|34.77|0
1687392900000|2023-06-22 00:15:00|36.95|34.95|37.09|35.09|37.13|35.13|36.85|34.85|0
1687393200000|2023-06-22 00:20:00|37.01|35.01|36.85|34.85|37.05|35.05|36.81|34.81|0
1687393500000|2023-06-22 00:25:00|36.83|34.83|36.89|34.89|36.89|34.89|36.73|34.73|0
1687393800000|2023-06-22 00:30:00|36.85|34.85|36.65|34.65|36.85|34.85|36.61|34.61|0
1687394100000|2023-06-22 00:35:00|36.61|34.61|36.65|34.65|36.65|34.65|36.57|34.57|0
1687394400000|2023-06-22 00:40:00|36.61|34.61|36.61|34.61|36.65|34.65|36.57|34.57|0
1687394700000|2023-06-22 00:45:00|36.65|34.65|36.65|34.65|36.72|34.72|36.65|34.65|0
1687395000000|2023-06-22 00:50:00|36.68|34.68|36.57|34.57|36.68|34.68|36.45|34.45|0
1687395300000|2023-06-22 00:55:00|36.53|34.53|36.6|34.6|36.68|34.68|36.53|34.53|0
1687395600000|2023-06-22 01:00:00|36.64|34.64|36.6|34.6|36.72|34.72|36.6|34.6|0
1687395900000|2023-06-22 01:05:00|36.48|34.48|36.56|34.56|36.6|34.6|36.41|34.41|0
1687396200000|2023-06-22 01:10:00|36.52|34.52|36.48|34.48|36.56|34.56|36.44|34.44|0
1687396500000|2023-06-22 01:15:00|36.52|34.52|36.4|34.4|36.52|34.52|36.4|34.4|0
1687396800000|2023-06-22 01:20:00|36.42|34.42|36.36|34.36|36.44|34.44|36.36|34.36|0
1687397100000|2023-06-22 01:25:00|36.32|34.32|36.28|34.28|36.36|34.36|36.25|34.25|0
1687397400000|2023-06-22 01:30:00|36.25|34.25|36.11|34.11|36.28|34.28|36.09|34.09|0
1687397700000|2023-06-22 01:35:00|36.09|34.09|36.24|34.24|36.24|34.24|36.05|34.05|0
1687398000000|2023-06-22 01:40:00|36.28|34.28|36.22|34.22|36.28|34.28|36.2|34.2|0
1687398300000|2023-06-22 01:45:00|36.2|34.2|36.1|34.1|36.24|34.24|36.01|34.01|0
1687398600000|2023-06-22 01:50:00|36.09|34.09|36.16|34.16|36.16|34.16|36.09|34.09|0
1687398900000|2023-06-22 01:55:00|36.12|34.12|36.08|34.08|36.12|34.12|36.04|34.04|0
1687399200000|2023-06-22 02:00:00|36.04|34.04|36.01|34.01|36.04|34.04|35.93|33.93|0
1687399500000|2023-06-22 02:05:00|35.97|33.97|36|34|36.04|34.04|35.97|33.97|0
1687399800000|2023-06-22 02:10:00|35.97|33.97|35.5|33.5|35.97|33.97|35.46|33.46|0
1687400100000|2023-06-22 02:15:00|35.48|33.48|35.67|33.67|35.69|33.69|35.46|33.46|0
1687400400000|2023-06-22 02:20:00|35.69|33.69|35.69|33.69|35.73|33.73|35.61|33.61|0
1687400700000|2023-06-22 02:25:00|35.65|33.65|35.85|33.85|35.85|33.85|35.65|33.65|0
1687401000000|2023-06-22 02:30:00|35.88|33.88|35.92|33.92|35.96|33.96|35.81|33.81|0
1687401300000|2023-06-22 02:35:00|35.96|33.96|36|34|36|34|35.92|33.92|0
1687401600000|2023-06-22 02:40:00|35.98|33.98|36.04|34.04|36.04|34.04|35.96|33.96|0
1687401900000|2023-06-22 02:45:00|36.08|34.08|36.08|34.08|36.12|34.12|36.04|34.04|0
1687402200000|2023-06-22 02:50:00|36.12|34.12|36|34|36.12|34.12|36|34|0
1687402500000|2023-06-22 02:55:00|35.96|33.96|36|34|36.04|34.04|35.96|33.96|0
1687402800000|2023-06-22 03:00:00|36.04|34.04|36|34|36.04|34.04|35.96|33.96|0
1687403100000|2023-06-22 03:05:00|35.98|33.98|35.98|33.98|36.04|34.04|35.96|33.96|0
1687403400000|2023-06-22 03:10:00|36|34|36.03|34.03|36.07|34.07|36|34|0
1687403700000|2023-06-22 03:15:00|36|34|35.88|33.88|36|34|35.76|33.76|0
1687404000000|2023-06-22 03:20:00|35.8|33.8|35.84|33.84|35.88|33.88|35.8|33.8|0
1687404300000|2023-06-22 03:25:00|35.72|33.72|35.8|33.8|35.84|33.84|35.72|33.72|0
1687404600000|2023-06-22 03:30:00|35.82|33.82|35.99|33.99|35.99|33.99|35.8|33.8|0
1687404900000|2023-06-22 03:35:00|36.03|34.03|36.23|34.23|36.23|34.23|36.03|34.03|0
1687405200000|2023-06-22 03:40:00|36.27|34.27|36.17|34.17|36.27|34.27|36.11|34.11|0
1687405500000|2023-06-22 03:45:00|36.19|34.19|36.3|34.3|36.3|34.3|36.15|34.15|0
1687405800000|2023-06-22 03:50:00|36.26|34.26|36.26|34.26|36.3|34.3|36.23|34.23|0
1687406100000|2023-06-22 03:55:00|36.22|34.22|36.26|34.26|36.3|34.3|36.22|34.22|0
1687406400000|2023-06-22 04:00:00|36.28|34.28|36.22|34.22|36.3|34.3|36.22|34.22|0
1687406700000|2023-06-22 04:05:00|36.24|34.24|36.14|34.14|36.3|34.3|36.14|34.14|0
1687407000000|2023-06-22 04:10:00|36.11|34.11|36.07|34.07|36.14|34.14|36.07|34.07|0
1687407300000|2023-06-22 04:15:00|36.1|34.1|36.1|34.1|36.14|34.14|36.06|34.06|0
1687407600000|2023-06-22 04:20:00|36.14|34.14|36.1|34.1|36.14|34.14|36.1|34.1|0
1687407900000|2023-06-22 04:25:00|36.06|34.06|35.81|33.81|36.06|34.06|35.79|33.79|0
1687408200000|2023-06-22 04:30:00|35.83|33.83|35.87|33.87|35.91|33.91|35.83|33.83|0
1687408500000|2023-06-22 04:35:00|35.91|33.91|36.02|34.02|36.02|34.02|35.91|33.91|0
1687408800000|2023-06-22 04:40:00|35.98|33.98|35.94|33.94|35.98|33.98|35.91|33.91|0
1687409100000|2023-06-22 04:45:00|35.98|33.98|35.71|33.71|35.98|33.98|35.71|33.71|0
1687409400000|2023-06-22 04:50:00|35.73|33.73|35.71|33.71|35.79|33.79|35.63|33.63|0
1687409700000|2023-06-22 04:55:00|35.73|33.73|35.67|33.67|35.75|33.75|35.59|33.59|0
1687410000000|2023-06-22 05:00:00|35.63|33.63|35.48|33.48|35.67|33.67|35.4|33.4|0
1687410300000|2023-06-22 05:05:00|35.44|33.44|35.09|33.09|35.48|33.48|35.09|33.09|0
1687410600000|2023-06-22 05:10:00|35.13|33.13|35.13|33.13|35.28|33.28|35.13|33.13|0
1687410900000|2023-06-22 05:15:00|35.17|33.17|35.32|33.32|35.36|33.36|35.13|33.13|0
1687411200000|2023-06-22 05:20:00|35.3|33.3|35.28|33.28|35.36|33.36|35.24|33.24|0
1687411500000|2023-06-22 05:25:00|35.24|33.24|35.24|33.24|35.32|33.32|35.18|33.18|0
1687411800000|2023-06-22 05:30:00|35.22|33.22|35.2|33.2|35.24|33.24|35.16|33.16|0
1687412100000|2023-06-22 05:35:00|35.16|33.16|35.28|33.28|35.32|33.32|35.16|33.16|0
1687412400000|2023-06-22 05:40:00|35.32|33.32|35.12|33.12|35.32|33.32|35.08|33.08|0
1687412700000|2023-06-22 05:45:00|35.08|33.08|35.31|33.31|35.39|33.39|35.08|33.08|0
1687413000000|2023-06-22 05:50:00|35.35|33.35|35.31|33.31|35.39|33.39|35.28|33.28|0
1687413300000|2023-06-22 05:55:00|35.28|33.28|35.35|33.35|35.35|33.35|35.2|33.2|0
1687413600000|2023-06-22 06:00:00|35.31|33.31|34.7|32.7|35.35|33.35|34.7|32.7|0
1687413900000|2023-06-22 06:05:00|34.58|32.9|34.97|33.27|35.13|33.42|34.58|32.9|0
1687414200000|2023-06-22 06:10:00|34.93|33.23|34.35|32.67|35.01|33.3|34.15|32.49|0
1687414500000|2023-06-22 06:15:00|34.46|32.78|34.78|33.08|34.85|33.15|34.41|32.73|0
1687414800000|2023-06-22 06:20:00|34.81|33.12|34.5|32.82|34.81|33.12|34.39|32.71|0
1687415100000|2023-06-22 06:25:00|34.46|32.78|34.62|32.93|34.66|32.97|34.42|32.74|0
1687415400000|2023-06-22 06:30:00|34.58|32.89|34.7|33|34.77|33.08|34.5|32.82|0
1687415700000|2023-06-22 06:35:00|34.67|32.98|34.42|32.74|34.7|33|34.34|32.67|0
1687416000000|2023-06-22 06:40:00|34.46|32.78|34.5|32.82|34.58|32.89|34.42|32.74|0
1687416300000|2023-06-22 06:45:00|34.58|32.89|34.69|33|34.73|33.04|34.54|32.85|0
1687416600000|2023-06-22 06:50:00|34.65|32.96|34.77|33.07|34.81|33.11|34.56|32.87|0
1687416900000|2023-06-22 06:55:00|34.73|33.04|35.3|33.57|35.4|33.67|34.47|32.78|0
1687417200000|2023-06-22 07:00:00|35.4|33.67|34.3|32.63|35.4|33.67|34.15|32.48|0
1687417500000|2023-06-22 07:05:00|34.34|32.66|34.45|32.77|34.49|32.81|34.11|32.44|0
1687417800000|2023-06-22 07:10:00|34.53|32.85|33.97|32.31|34.65|32.96|33.95|32.3|0
1687418100000|2023-06-22 07:15:00|33.95|32.3|34.38|32.7|34.57|32.88|33.91|32.26|0
1687418400000|2023-06-22 07:20:00|34.49|32.81|34.3|32.62|34.61|32.92|34.03|32.37|0
1687418700000|2023-06-22 07:25:00|34.28|32.61|34.22|32.55|34.49|32.81|34.07|32.4|0
1687419000000|2023-06-22 07:30:00|34.28|32.6|34.18|32.51|34.65|32.96|34.06|32.4|0
1687419300000|2023-06-22 07:35:00|34.26|32.59|34.37|32.7|34.49|32.81|34.14|32.48|0
1687419600000|2023-06-22 07:40:00|34.33|32.66|34.57|32.88|34.64|32.95|34.26|32.59|0
1687419900000|2023-06-22 07:45:00|34.59|32.9|34.45|32.77|34.68|32.99|34.26|32.58|0
1687420200000|2023-06-22 07:50:00|34.47|32.79|34.57|32.88|35.07|33.36|34.47|32.79|0
1687420500000|2023-06-22 07:55:00|34.58|32.9|34.33|32.66|34.68|32.99|34.25|32.58|0
1687420800000|2023-06-22 08:00:00|34.37|32.69|34.49|32.8|34.49|32.8|34.18|32.51|0
1687421100000|2023-06-22 08:05:00|34.45|32.77|34.76|33.06|34.91|33.21|34.45|32.77|0
1687421400000|2023-06-22 08:10:00|34.8|33.1|34.76|33.06|34.91|33.21|34.6|32.91|0
1687421700000|2023-06-22 08:15:00|34.8|33.1|35.03|33.32|35.11|33.4|34.72|33.02|0
1687422000000|2023-06-22 08:20:00|34.95|33.25|34.93|33.23|35.23|33.51|34.91|33.21|0
1687422300000|2023-06-22 08:25:00|34.99|33.28|34.95|33.25|34.99|33.28|34.79|33.1|0
1687422600000|2023-06-22 08:30:00|34.91|33.21|34.75|33.06|34.99|33.28|34.56|32.87|0
1687422900000|2023-06-22 08:35:00|34.83|33.13|34.93|33.23|35.03|33.32|34.83|33.13|0
1687423200000|2023-06-22 08:40:00|34.95|33.24|34.91|33.21|34.99|33.28|34.83|33.13|0
1687423500000|2023-06-22 08:45:00|34.87|33.17|34.91|33.21|34.99|33.28|34.79|33.09|0
1687423800000|2023-06-22 08:50:00|34.83|33.13|34.52|32.83|34.83|33.13|34.52|32.83|0
1687424100000|2023-06-22 08:55:00|34.56|32.87|34.69|33|34.79|33.09|34.52|32.83|0
1687424400000|2023-06-22 09:00:00|34.71|33.02|34.87|33.17|34.91|33.2|34.71|33.02|0
1687424700000|2023-06-22 09:05:00|34.89|33.18|34.79|33.09|34.91|33.2|34.79|33.09|0
1687425000000|2023-06-22 09:10:00|34.75|33.05|35.02|33.31|35.02|33.31|34.75|33.05|0
1687425300000|2023-06-22 09:15:00|34.98|33.28|35.1|33.39|35.1|33.39|34.94|33.24|0
1687425600000|2023-06-22 09:20:00|35.12|33.41|34.9|33.2|35.14|33.43|34.86|33.16|0
1687425900000|2023-06-22 09:25:00|34.86|33.16|34.73|33.03|34.88|33.18|34.67|32.98|0
1687426200000|2023-06-22 09:30:00|34.75|33.05|34.86|33.16|34.98|33.28|34.71|33.01|0
1687426500000|2023-06-22 09:35:00|34.9|33.2|35.02|33.31|35.02|33.31|34.86|33.16|0
1687426800000|2023-06-22 09:40:00|35.06|33.35|35.1|33.39|35.1|33.39|34.98|33.27|0
1687427100000|2023-06-22 09:45:00|35.14|33.42|35.41|33.69|35.41|33.69|35.1|33.39|0
1687427400000|2023-06-22 09:50:00|35.43|33.7|35.18|33.46|35.43|33.7|35.14|33.42|0
1687427700000|2023-06-22 09:55:00|35.14|33.42|35.14|33.42|35.18|33.46|35.02|33.31|0
1687428000000|2023-06-22 10:00:00|35.1|33.38|34.86|33.16|35.21|33.5|34.86|33.16|0
1687428300000|2023-06-22 10:05:00|34.88|33.18|34.74|33.05|34.88|33.18|34.7|33.01|0
1687428600000|2023-06-22 10:10:00|34.7|33.01|34.78|33.08|34.86|33.16|34.58|32.9|0
1687428900000|2023-06-22 10:15:00|34.74|33.05|34.47|32.79|34.74|33.05|34.43|32.75|0
1687429200000|2023-06-22 10:20:00|34.51|32.82|34.86|33.16|34.9|33.19|34.47|32.79|0
1687429500000|2023-06-22 10:25:00|34.9|33.19|34.74|33.04|35.01|33.31|34.7|33.01|0
1687429800000|2023-06-22 10:30:00|34.78|33.08|34.7|33.01|34.83|33.14|34.66|32.97|0
1687430100000|2023-06-22 10:35:00|34.66|32.97|34.43|32.75|34.66|32.97|34.39|32.71|0
1687430400000|2023-06-22 10:40:00|34.46|32.78|34.31|32.63|34.54|32.86|34.31|32.63|0
1687430700000|2023-06-22 10:45:00|34.27|32.6|34.19|32.52|34.31|32.63|34.11|32.45|0
1687431000000|2023-06-22 10:50:00|34.23|32.56|34.04|32.38|34.27|32.6|34|32.34|0
1687431300000|2023-06-22 10:55:00|34.08|32.41|34.31|32.63|34.36|32.69|34.04|32.38|0
1687431600000|2023-06-22 11:00:00|34.32|32.65|34|32.34|34.32|32.65|33.82|32.17|0
1687431900000|2023-06-22 11:05:00|33.94|32.28|34.23|32.56|34.28|32.61|33.77|32.12|0
1687432200000|2023-06-22 11:10:00|34.25|32.58|33.88|32.23|34.25|32.58|33.88|32.23|0
1687432500000|2023-06-22 11:15:00|33.92|32.26|34.34|32.67|34.34|32.67|33.84|32.19|0
1687432800000|2023-06-22 11:20:00|34.3|32.63|34.23|32.56|34.58|32.89|34.21|32.54|0
1687433100000|2023-06-22 11:25:00|34.19|32.52|33.96|32.3|34.23|32.56|33.96|32.3|0
1687433400000|2023-06-22 11:30:00|33.92|32.26|34.34|32.67|34.38|32.7|33.84|32.19|0
1687433700000|2023-06-22 11:35:00|34.38|32.7|34.34|32.66|34.42|32.74|34.22|32.55|0
1687434000000|2023-06-22 11:40:00|34.38|32.7|34.46|32.77|34.47|32.79|34.26|32.59|0
1687434300000|2023-06-22 11:45:00|34.47|32.79|34.49|32.81|34.49|32.81|34.34|32.66|0
1687434600000|2023-06-22 11:50:00|34.47|32.79|34.61|32.92|34.65|32.96|34.45|32.77|0
1687434900000|2023-06-22 11:55:00|34.65|32.96|34.61|32.92|34.65|32.96|34.38|32.7|0
1687435200000|2023-06-22 12:00:00|34.65|32.96|34.49|32.81|34.76|33.07|34.41|32.74|0
1687435500000|2023-06-22 12:05:00|34.41|32.73|34.67|32.97|34.69|32.99|34.41|32.73|0
1687435800000|2023-06-22 12:10:00|34.61|32.92|34.49|32.81|34.72|33.03|34.49|32.81|0
1687436100000|2023-06-22 12:15:00|34.51|32.83|34.61|32.92|34.68|32.99|34.49|32.81|0
1687436400000|2023-06-22 12:20:00|34.57|32.88|34.64|32.95|34.68|32.99|34.57|32.88|0
1687436700000|2023-06-22 12:25:00|34.68|32.99|34.49|32.81|34.68|32.99|34.41|32.73|0
1687437000000|2023-06-22 12:30:00|34.53|32.84|35.35|33.63|35.47|33.74|34.51|32.82|0
1687437300000|2023-06-22 12:35:00|35.39|33.66|35.07|33.36|35.47|33.74|34.99|33.29|0
1687437600000|2023-06-22 12:40:00|35.03|33.32|34.88|33.17|35.23|33.51|34.76|33.06|0
1687437900000|2023-06-22 12:45:00|34.84|33.14|34.72|33.03|34.95|33.25|34.68|32.99|0
1687438200000|2023-06-22 12:50:00|34.68|32.99|34.52|32.84|34.88|33.17|34.52|32.84|0
1687438500000|2023-06-22 12:55:00|34.48|32.8|34.48|32.8|34.6|32.91|34.33|32.65|0
1687438800000|2023-06-22 13:00:00|34.41|32.73|34.72|33.02|34.76|33.06|34.33|32.65|0
1687439100000|2023-06-22 13:05:00|34.76|33.06|34.48|32.8|34.76|33.06|34.4|32.73|0
1687439400000|2023-06-22 13:10:00|34.44|32.76|34.29|32.61|34.56|32.87|34.29|32.61|0
1687439700000|2023-06-22 13:15:00|34.25|32.58|34.21|32.54|34.29|32.61|34.06|32.39|0
1687440000000|2023-06-22 13:20:00|34.17|32.5|34.25|32.58|34.25|32.58|34.09|32.43|0
1687440300000|2023-06-22 13:25:00|34.17|32.5|34.44|32.76|34.64|32.95|34.13|32.47|0
1687440600000|2023-06-22 13:30:00|34.56|32.87|34.13|32.47|34.6|32.91|34.09|32.43|0
1687440900000|2023-06-22 13:35:00|34.09|32.43|33.52|31.88|34.95|33.24|33.06|31.45|0
1687441200000|2023-06-22 13:40:00|33.44|31.81|33.94|32.29|33.94|32.29|33.18|31.56|0
1687441500000|2023-06-22 13:45:00|34.02|32.36|34.02|32.36|34.1|32.43|33.67|32.03|0
1687441800000|2023-06-22 13:50:00|33.98|32.32|34.6|32.91|34.72|33.03|33.98|32.32|0
1687442100000|2023-06-22 13:55:00|34.64|32.95|34.74|33.04|35.35|33.63|34.64|32.95|0
1687442400000|2023-06-22 14:00:00|34.88|33.17|35.15|33.44|35.19|33.48|34.56|32.88|0
1687442700000|2023-06-22 14:05:00|35.23|33.51|34.84|33.14|35.23|33.51|34.46|32.78|0
1687443000000|2023-06-22 14:10:00|34.83|33.17|37.4|35.57|37.48|35.65|34.83|33.17|0
1687443300000|2023-06-22 14:15:00|37.44|35.61|37.35|35.53|37.85|36.01|37.15|35.34|0
1687443600000|2023-06-22 14:20:00|37.31|35.49|36.86|35.06|37.39|35.57|36.74|34.95|0
1687443900000|2023-06-22 14:25:00|36.94|35.14|37.19|35.37|37.27|35.45|36.57|34.79|0
1687444200000|2023-06-22 14:30:00|37.23|35.41|37.19|35.37|37.6|35.77|36.9|35.1|0
1687444500000|2023-06-22 14:35:00|37.1|35.29|36.4|34.62|37.34|35.52|36.4|34.62|0
1687444800000|2023-06-22 14:40:00|36.28|34.51|35.48|33.75|36.52|34.74|34.89|33.18|0
1687445100000|2023-06-22 14:45:00|35.4|33.67|35.8|34.05|35.8|34.05|34.93|33.22|0
1687445400000|2023-06-22 14:50:00|35.88|34.13|35.28|33.56|36|34.24|35.24|33.52|0
1687445700000|2023-06-22 14:55:00|35.2|33.48|35.59|33.86|35.63|33.9|35.04|33.33|0
1687446000000|2023-06-22 15:00:00|35.56|33.82|36.28|34.51|36.4|34.62|35.56|33.82|0
1687446300000|2023-06-22 15:05:00|36.36|34.58|36.44|34.66|37.01|35.2|36.28|34.51|0
1687446600000|2023-06-22 15:10:00|36.52|34.74|36.19|34.43|36.52|34.74|35.91|34.16|0
1687446900000|2023-06-22 15:15:00|36.27|34.5|36.48|34.7|36.76|34.97|35.95|34.2|0
1687447200000|2023-06-22 15:20:00|36.52|34.73|35.17|33.45|36.88|35.08|35.13|33.41|0
1687447500000|2023-06-22 15:25:00|35.21|33.49|35.96|34.2|36|34.24|34.82|33.12|0
1687447800000|2023-06-22 15:30:00|36.04|34.28|36.24|34.47|36.48|34.7|35.8|34.05|0
1687448100000|2023-06-22 15:35:00|36.22|34.45|36.64|34.86|37.01|35.21|36.2|34.43|0
1687448400000|2023-06-22 15:40:00|36.69|34.9|37.38|35.56|37.55|35.72|36.64|34.86|0
1687448700000|2023-06-22 15:45:00|37.47|35.64|37.38|35.56|37.59|35.76|37.22|35.4|0
1687449000000|2023-06-22 15:50:00|37.42|35.6|36.89|35.09|37.55|35.72|36.89|35.09|0
1687449300000|2023-06-22 15:55:00|36.97|35.17|37.13|35.32|37.13|35.32|36.81|35.01|0
1687449600000|2023-06-22 16:00:00|37.17|35.36|36.44|34.66|37.17|35.36|36.2|34.43|0
1687449900000|2023-06-22 16:05:00|36.48|34.7|36.36|34.58|36.52|34.74|36.11|34.35|0
1687450200000|2023-06-22 16:10:00|36.4|34.62|36.27|34.51|36.52|34.74|36.15|34.39|0
1687450500000|2023-06-22 16:15:00|36.4|34.62|36.19|34.43|36.72|34.93|36.19|34.43|0
1687450800000|2023-06-22 16:20:00|36.11|34.35|36.92|35.12|36.92|35.12|36.07|34.31|0
1687451100000|2023-06-22 16:25:00|36.88|35.08|36.6|34.81|36.88|35.08|36.23|34.47|0
1687451400000|2023-06-22 16:30:00|36.68|34.89|36.88|35.08|36.92|35.12|36.43|34.66|0
1687451700000|2023-06-22 16:35:00|36.92|35.12|36.8|35|37.29|35.47|36.72|34.93|0
1687452000000|2023-06-22 16:40:00|36.76|34.97|36.68|34.89|37|35.2|36.59|34.81|0
1687452300000|2023-06-22 16:45:00|36.64|34.85|36.55|34.77|36.92|35.12|36.43|34.65|0
1687452600000|2023-06-22 16:50:00|36.59|34.81|36.23|34.46|36.59|34.81|36.23|34.46|0
1687452900000|2023-06-22 16:55:00|36.27|34.5|36.55|34.77|36.71|34.92|36.23|34.46|0
1687453200000|2023-06-22 17:00:00|36.59|34.81|35.43|33.7|36.59|34.81|35.27|33.55|0
1687453500000|2023-06-22 17:05:00|35.39|33.66|35.62|33.89|36.04|34.29|35.27|33.55|0
1687453800000|2023-06-22 17:10:00|35.59|33.85|35.78|34.04|35.9|34.15|35.55|33.81|0
1687454100000|2023-06-22 17:15:00|35.74|34|35.94|34.19|35.98|34.23|35.46|33.73|0
1687454400000|2023-06-22 17:20:00|35.98|34.23|36.1|34.34|36.1|34.34|35.82|34.08|0
1687454700000|2023-06-22 17:25:00|36.06|34.3|36.22|34.46|36.3|34.53|36.02|34.27|0
1687455000000|2023-06-22 17:30:00|36.26|34.49|36.14|34.38|36.47|34.69|36.06|34.3|0
1687455300000|2023-06-22 17:35:00|36.18|34.42|36.34|34.57|36.38|34.61|35.9|34.15|0
1687455600000|2023-06-22 17:40:00|36.38|34.61|36.91|35.11|36.91|35.11|36.38|34.61|0
1687455900000|2023-06-22 17:45:00|36.95|35.15|36.91|35.11|37.03|35.23|36.71|34.92|0
1687456200000|2023-06-22 17:50:00|36.87|35.07|36.99|35.19|37.16|35.34|36.83|35.03|0
1687456500000|2023-06-22 17:55:00|37.03|35.23|37.28|35.46|37.32|35.5|36.99|35.19|0
1687456800000|2023-06-22 18:00:00|37.24|35.42|37.49|35.66|37.57|35.74|37.16|35.34|0
1687457100000|2023-06-22 18:05:00|37.44|35.62|37.2|35.38|37.53|35.7|37.2|35.38|0
1687457400000|2023-06-22 18:10:00|37.16|35.34|37.36|35.54|37.44|35.62|37.11|35.3|0
1687457700000|2023-06-22 18:15:00|37.32|35.5|37.11|35.3|37.44|35.62|37.03|35.22|0
1687458000000|2023-06-22 18:20:00|37.15|35.34|37.4|35.58|37.4|35.58|36.99|35.18|0
1687458300000|2023-06-22 18:25:00|37.44|35.62|37.73|35.89|37.82|35.97|37.28|35.46|0
1687458600000|2023-06-22 18:30:00|37.77|35.93|37.65|35.81|38.28|36.41|37.36|35.54|0
1687458900000|2023-06-22 18:35:00|37.61|35.77|38.06|36.21|38.11|36.25|37.44|35.61|0
1687459200000|2023-06-22 18:40:00|38.11|36.25|38.02|36.17|38.15|36.29|37.81|35.97|0
1687459500000|2023-06-22 18:45:00|37.98|36.13|37.75|35.91|38.06|36.21|37.52|35.69|0
1687459800000|2023-06-22 18:50:00|37.73|35.89|38.02|36.17|38.02|36.17|37.69|35.85|0
1687460100000|2023-06-22 18:55:00|37.98|36.13|38.48|36.61|38.57|36.69|37.98|36.13|0
1687460400000|2023-06-22 19:00:00|38.57|36.69|38.06|36.2|38.61|36.73|38.06|36.2|0
1687460700000|2023-06-22 19:05:00|38.1|36.24|38.02|36.16|38.35|36.48|37.94|36.08|0
1687461000000|2023-06-22 19:10:00|37.98|36.12|36.41|34.63|38.22|36.36|36.12|34.36|0
1687461300000|2023-06-22 19:15:00|36.36|34.59|36.2|34.43|36.53|34.75|36.04|34.28|0
1687461600000|2023-06-22 19:20:00|36.24|34.47|35.88|34.13|36.24|34.47|35.63|33.9|0
1687461900000|2023-06-22 19:25:00|35.92|34.16|35.39|33.66|35.96|34.2|35.35|33.63|0
1687462200000|2023-06-22 19:30:00|35.35|33.63|35.27|33.55|35.35|33.63|35.03|33.32|0
1687462500000|2023-06-22 19:35:00|35.23|33.51|36.08|34.32|36.08|34.32|35.21|33.49|0
1687462800000|2023-06-22 19:40:00|36.12|34.35|36.24|34.47|36.24|34.47|35.91|34.16|0
1687463100000|2023-06-22 19:45:00|36.2|34.43|36.2|34.43|36.44|34.66|36.12|34.35|0
1687463400000|2023-06-22 19:50:00|36.24|34.47|36.75|34.96|36.75|34.96|35.99|34.24|0
1687463700000|2023-06-22 19:55:00|36.81|35.02|36.89|35.09|37.06|35.25|36.07|34.31|0
1687464000000|2023-06-22 20:00:00|37.02|35.21|36.97|35.17|37.18|35.37|36.73|34.94|0
1687464300000|2023-06-22 20:05:00|36.93|35.13|36.44|34.66|36.93|35.13|36.4|34.62|0
1687464600000|2023-06-22 20:10:00|36.4|34.62|36.6|34.82|36.68|34.9|36.4|34.62|0
1687464900000|2023-06-22 20:15:00|36.75|34.75|36.87|34.87|36.95|34.95|36.75|34.75|0
1687465200000|2023-06-22 20:20:00|36.91|34.91|36.79|34.79|37.03|35.03|36.75|34.75|0
1687465500000|2023-06-22 20:25:00|36.81|34.81|36.91|34.91|36.91|34.91|36.79|34.79|0
1687465800000|2023-06-22 20:30:00|36.95|34.95|37.03|35.03|37.07|35.07|36.95|34.95|0
1687466100000|2023-06-22 20:35:00|37.07|35.07|37.15|35.15|37.19|35.19|37.07|35.07|0
1687466400000|2023-06-22 20:40:00|37.19|35.19|37.23|35.23|37.23|35.23|37.19|35.19|0
1687466700000|2023-06-22 20:45:00|37.21|35.21|37.27|35.27|37.27|35.27|37.11|35.11|0
1687467000000|2023-06-22 20:50:00|37.31|35.31|37.51|35.51|37.51|35.51|37.23|35.23|0
1687467300000|2023-06-22 20:55:00|37.43|35.43|37.25|35.25|37.55|35.55|37.25|35.25|0
1687467600000|2023-06-22 21:00:00|37.34|35.34|37.47|35.47|37.52|35.52|37.33|35.33|0
1687467900000|2023-06-22 21:05:00|37.46|35.46|37.53|35.53|37.54|35.54|37.45|35.45|0
1687468200000|2023-06-22 21:10:00|37.52|35.52|37.45|35.45|37.53|35.53|37.45|35.45|0
1687468500000|2023-06-22 21:15:00|37.44|35.44|37.5|35.5|37.51|35.51|37.44|35.44|0
1687468800000|2023-06-22 21:20:00|37.46|35.46|37.45|35.45|37.46|35.46|37.45|35.45|0
1687469100000|2023-06-22 21:25:00|37.44|35.44|37.45|35.45|37.45|35.45|37.44|35.44|0
1687469400000|2023-06-22 21:30:00|37.43|35.43|37.42|35.42|37.45|35.45|37.39|35.39|0
1687469700000|2023-06-22 21:35:00|37.43|35.43|37.43|35.43|37.43|35.43|37.43|35.43|0
1687470000000|2023-06-22 21:40:00|37.44|35.44|37.4|35.4|37.47|35.47|37.4|35.4|0
1687470300000|2023-06-22 21:45:00|37.42|35.42|37.42|35.42|37.48|35.48|37.42|35.42|0
1687470900000|2023-06-22 21:55:00|37.44|35.44|37.53|35.53|37.53|35.53|37.41|35.41|0
1687471200000|2023-06-22 22:00:00|37.32|35.32|37.22|35.22|37.32|35.32|37.1|35.1|0
1687471500000|2023-06-22 22:05:00|37.18|35.18|37.1|35.1|37.22|35.22|37.1|35.1|0
1687471800000|2023-06-22 22:10:00|37.12|35.12|37.1|35.1|37.22|35.22|37.07|35.07|0
1687472100000|2023-06-22 22:15:00|37.14|35.14|37.22|35.22|37.22|35.22|37.14|35.14|0
1687472400000|2023-06-22 22:20:00|37.18|35.18|37.3|35.3|37.4|35.4|37.18|35.18|0
1687472700000|2023-06-22 22:25:00|37.34|35.34|37.38|35.38|37.42|35.42|37.26|35.26|0
1687473000000|2023-06-22 22:30:00|37.36|35.36|37.29|35.29|37.38|35.38|37.25|35.25|0
1687473300000|2023-06-22 22:35:00|37.27|35.27|37.29|35.29|37.29|35.29|37.25|35.25|0
1687473600000|2023-06-22 22:40:00|37.33|35.33|37.37|35.37|37.37|35.37|37.31|35.31|0
1687473900000|2023-06-22 22:45:00|37.35|35.35|37.29|35.29|37.37|35.37|37.29|35.29|0
1687474200000|2023-06-22 22:50:00|37.31|35.31|37.29|35.29|37.33|35.33|37.29|35.29|0
1687474500000|2023-06-22 22:55:00|37.33|35.33|37.29|35.29|37.33|35.33|37.29|35.29|0
1687474800000|2023-06-22 23:00:00|37.31|35.31|37.29|35.29|37.37|35.37|37.29|35.29|0
1687475100000|2023-06-22 23:05:00|37.33|35.33|37.21|35.21|37.33|35.33|37.21|35.21|0
1687475400000|2023-06-22 23:10:00|37.25|35.25|37.33|35.33|37.33|35.33|37.25|35.25|0
1687475700000|2023-06-22 23:15:00|37.29|35.29|37.29|35.29|37.31|35.31|37.29|35.29|0
1687476000000|2023-06-22 23:20:00|37.33|35.33|37.25|35.25|37.33|35.33|37.25|35.25|0
1687476300000|2023-06-22 23:25:00|37.21|35.21|37.21|35.21|37.21|35.21|37.17|35.17|0
1687476600000|2023-06-22 23:30:00|37.25|35.25|37.21|35.21|37.25|35.25|37.16|35.16|0
1687476900000|2023-06-22 23:35:00|37.2|35.2|37.25|35.25|37.26|35.26|37.2|35.2|0
1687477200000|2023-06-22 23:40:00|37.29|35.29|37.2|35.2|37.29|35.29|37.18|35.18|0
1687477500000|2023-06-22 23:45:00|37.16|35.16|37.2|35.2|37.24|35.24|37.12|35.12|0
1687477800000|2023-06-22 23:50:00|37.22|35.22|37.24|35.24|37.32|35.32|37.2|35.2|0
1687478100000|2023-06-22 23:55:00|37.2|35.2|37.04|35.04|37.24|35.24|37|35|0
1687478400000|2023-06-23 00:00:00|37|35|36.92|34.92|37|35|36.86|34.86|0
1687478700000|2023-06-23 00:05:00|36.88|34.88|36.92|34.92|37|35|36.88|34.88|0
1687479000000|2023-06-23 00:10:00|36.88|34.88|36.8|34.8|36.88|34.88|36.76|34.76|0
1687479300000|2023-06-23 00:15:00|36.76|34.76|36.81|34.81|36.84|34.84|36.68|34.68|0
1687479600000|2023-06-23 00:20:00|36.84|34.84|36.71|34.71|36.84|34.84|36.59|34.59|0
1687479900000|2023-06-23 00:25:00|36.73|34.73|36.63|34.63|36.75|34.75|36.61|34.61|0
1687480200000|2023-06-23 00:30:00|36.65|34.65|36.43|34.43|36.71|34.71|36.43|34.43|0
1687480500000|2023-06-23 00:35:00|36.47|34.47|36.55|34.55|36.59|34.59|36.43|34.43|0
1687480800000|2023-06-23 00:40:00|36.53|34.53|36.51|34.51|36.55|34.55|36.47|34.47|0
1687481100000|2023-06-23 00:45:00|36.49|34.49|36.63|34.63|36.63|34.63|36.49|34.49|0
1687481400000|2023-06-23 00:50:00|36.65|34.65|36.59|34.59|36.67|34.67|36.51|34.51|0
1687481700000|2023-06-23 00:55:00|36.63|34.63|36.51|34.51|36.63|34.63|36.47|34.47|0
1687482000000|2023-06-23 01:00:00|36.47|34.47|36.35|34.35|36.51|34.51|36.35|34.35|0
1687482300000|2023-06-23 01:05:00|36.37|34.37|36.35|34.35|36.39|34.39|36.31|34.31|0
1687482600000|2023-06-23 01:10:00|36.39|34.39|36.43|34.43|36.47|34.47|36.31|34.31|0
1687482900000|2023-06-23 01:15:00|36.41|34.41|36.31|34.31|36.47|34.47|36.31|34.31|0
1687483200000|2023-06-23 01:20:00|36.33|34.33|36.31|34.31|36.33|34.33|36.19|34.19|0
1687483500000|2023-06-23 01:25:00|36.27|34.27|36.27|34.27|36.31|34.31|36.23|34.23|0
1687483800000|2023-06-23 01:30:00|36.23|34.23|35.87|33.87|36.23|34.23|35.67|33.67|0
1687484100000|2023-06-23 01:35:00|35.83|33.83|35.59|33.59|35.87|33.87|35.56|33.56|0
1687484400000|2023-06-23 01:40:00|35.56|33.56|35.44|33.44|35.56|33.56|35.4|33.4|0
1687484700000|2023-06-23 01:45:00|35.48|33.48|35.12|33.12|35.48|33.48|34.97|32.97|0
1687485000000|2023-06-23 01:50:00|35.16|33.16|35.24|33.24|35.31|33.31|35.16|33.16|0
1687485300000|2023-06-23 01:55:00|35.28|33.28|35.2|33.2|35.31|33.31|35.04|33.04|0
1687485600000|2023-06-23 02:00:00|35.16|33.16|35.04|33.04|35.24|33.24|35|33|0
1687485900000|2023-06-23 02:05:00|35|33|34.89|32.89|35.04|33.04|34.85|32.85|0
1687486200000|2023-06-23 02:10:00|34.92|32.92|35.08|33.08|35.12|33.12|34.92|32.92|0
1687486500000|2023-06-23 02:15:00|35.04|33.04|34.96|32.96|35.04|33.04|34.96|32.96|0
1687486800000|2023-06-23 02:20:00|34.98|32.98|34.88|32.88|35|33|34.88|32.88|0
1687487100000|2023-06-23 02:25:00|34.92|32.92|34.84|32.84|34.96|32.96|34.84|32.84|0
1687487400000|2023-06-23 02:30:00|34.81|32.81|34.42|32.42|34.84|32.84|34.38|32.38|0
1687487700000|2023-06-23 02:35:00|34.46|32.46|34.46|32.46|34.58|32.58|34.42|32.42|0
1687488000000|2023-06-23 02:40:00|34.5|32.5|34.54|32.54|34.57|32.57|34.42|32.42|0
1687488300000|2023-06-23 02:45:00|34.55|32.55|34.54|32.54|34.57|32.57|34.5|32.5|0
1687488600000|2023-06-23 02:50:00|34.55|32.55|34.34|32.34|34.57|32.57|34.34|32.34|0
1687488900000|2023-06-23 02:55:00|34.36|32.36|34.53|32.53|34.61|32.61|34.36|32.36|0
1687489200000|2023-06-23 03:00:00|34.57|32.57|34.61|32.61|34.65|32.65|34.57|32.57|0
1687489500000|2023-06-23 03:05:00|34.57|32.57|34.61|32.61|34.69|32.69|34.53|32.53|0
1687489800000|2023-06-23 03:10:00|34.65|32.65|34.65|32.65|34.65|32.65|34.57|32.57|0
1687490100000|2023-06-23 03:15:00|34.61|32.61|34.61|32.61|34.65|32.65|34.57|32.57|0
1687490400000|2023-06-23 03:20:00|34.57|32.57|34.57|32.57|34.61|32.61|34.53|32.53|0
1687490700000|2023-06-23 03:25:00|34.53|32.53|34.64|32.64|34.68|32.68|34.49|32.49|0
1687491000000|2023-06-23 03:30:00|34.61|32.61|34.49|32.49|34.64|32.64|34.49|32.49|0
1687491300000|2023-06-23 03:35:00|34.45|32.45|34.76|32.76|34.8|32.8|34.45|32.45|0
1687491600000|2023-06-23 03:40:00|34.8|32.8|34.57|32.57|34.84|32.84|34.57|32.57|0
1687491900000|2023-06-23 03:45:00|34.6|32.6|34.64|32.64|34.64|32.64|34.53|32.53|0
1687492200000|2023-06-23 03:50:00|34.6|32.6|34.34|32.34|34.64|32.64|34.34|32.34|0
1687492500000|2023-06-23 03:55:00|34.26|32.26|34.15|32.15|34.26|32.26|34.07|32.07|0
1687492800000|2023-06-23 04:00:00|34.18|32.18|34.26|32.26|34.3|32.3|34.07|32.07|0
1687493100000|2023-06-23 04:05:00|34.22|32.22|34.11|32.11|34.22|32.22|34.11|32.11|0
1687493400000|2023-06-23 04:10:00|34.09|32.09|33.99|31.99|34.09|32.09|33.92|31.92|0
1687493700000|2023-06-23 04:15:00|33.95|31.95|33.95|31.95|34.03|32.03|33.92|31.92|0
1687494000000|2023-06-23 04:20:00|33.93|31.93|33.91|31.91|33.99|31.99|33.88|31.88|0
1687494300000|2023-06-23 04:25:00|33.88|31.88|33.35|31.35|33.9|31.9|33.35|31.35|0
1687494600000|2023-06-23 04:30:00|33.39|31.39|33.65|31.65|33.69|31.69|33.39|31.39|0
1687494900000|2023-06-23 04:35:00|33.67|31.67|33.76|31.76|33.76|31.76|33.58|31.58|0
1687495200000|2023-06-23 04:40:00|33.72|31.72|33.87|31.87|33.87|31.87|33.72|31.72|0
1687495500000|2023-06-23 04:45:00|33.91|31.91|33.87|31.87|33.91|31.91|33.76|31.76|0
1687495800000|2023-06-23 04:50:00|33.91|31.91|33.8|31.8|33.91|31.91|33.76|31.76|0
1687496100000|2023-06-23 04:55:00|33.84|31.84|33.76|31.76|33.84|31.84|33.72|31.72|0
1687496400000|2023-06-23 05:00:00|33.72|31.72|33.68|31.68|33.82|31.82|33.68|31.68|0
1687496700000|2023-06-23 05:05:00|33.7|31.7|33.98|31.98|34.02|32.02|33.7|31.7|0
1687497000000|2023-06-23 05:10:00|33.96|31.96|33.83|31.83|34.02|32.02|33.8|31.8|0
1687497300000|2023-06-23 05:15:00|33.85|31.85|33.95|31.95|34.06|32.06|33.83|31.83|0
1687497600000|2023-06-23 05:20:00|33.93|31.93|33.66|31.66|33.95|31.95|33.64|31.64|0
1687497900000|2023-06-23 05:25:00|33.64|31.64|33.57|31.57|33.7|31.7|33.42|31.42|0
1687498200000|2023-06-23 05:30:00|33.59|31.59|33.59|31.59|33.64|31.64|33.55|31.55|0
1687498500000|2023-06-23 05:35:00|33.61|31.61|33.72|31.72|33.75|31.75|33.61|31.61|0
1687498800000|2023-06-23 05:40:00|33.7|31.7|33.8|31.8|33.84|31.84|33.46|31.46|0
1687499100000|2023-06-23 05:45:00|33.78|31.78|33.95|31.95|33.95|31.95|33.69|31.69|0
1687499400000|2023-06-23 05:50:00|33.97|31.97|33.89|31.89|34.14|32.14|33.88|31.88|0
1687499700000|2023-06-23 05:55:00|33.91|31.91|34.03|32.03|34.03|32.03|33.76|31.76|0
1687500000000|2023-06-23 06:00:00|33.99|31.99|33.76|31.76|34.03|32.03|33.72|31.72|0
1687500300000|2023-06-23 06:05:00|33.58|31.94|33.35|31.72|33.62|31.98|33.2|31.58|0
1687500600000|2023-06-23 06:10:00|33.39|31.76|33.62|31.98|33.66|32.01|33.35|31.72|0
1687500900000|2023-06-23 06:15:00|33.66|32.01|33.54|31.9|33.66|32.01|33.5|31.87|0
1687501200000|2023-06-23 06:20:00|33.5|31.87|33.69|32.05|33.73|32.09|33.5|31.87|0
1687501500000|2023-06-23 06:25:00|33.73|32.09|33.62|31.98|33.73|32.09|33.54|31.9|0
1687501800000|2023-06-23 06:30:00|33.65|32.01|33.69|32.05|33.69|32.05|33.54|31.9|0
1687502100000|2023-06-23 06:35:00|33.71|32.07|33.73|32.08|33.8|32.16|33.65|32.01|0
1687502400000|2023-06-23 06:40:00|33.77|32.12|33.73|32.08|33.8|32.15|33.61|31.97|0
1687502700000|2023-06-23 06:45:00|33.76|32.12|33.65|32.01|33.76|32.12|33.65|32.01|0
1687503000000|2023-06-23 06:50:00|33.67|32.02|33.72|32.08|33.76|32.12|33.61|31.97|0
1687503300000|2023-06-23 06:55:00|33.74|32.1|33.92|32.26|34.03|32.37|33.74|32.1|0
1687503600000|2023-06-23 07:00:00|33.96|32.3|33.76|32.11|33.96|32.3|33.65|32|0
1687503900000|2023-06-23 07:05:00|33.8|32.15|34.15|32.48|34.19|32.52|33.8|32.15|0
1687504200000|2023-06-23 07:10:00|34.17|32.5|34.42|32.74|34.54|32.86|34.09|32.43|0
1687504500000|2023-06-23 07:15:00|34.5|32.82|34.46|32.78|34.82|33.12|34.38|32.71|0
1687504800000|2023-06-23 07:20:00|34.5|32.82|34.23|32.56|34.58|32.89|34.23|32.56|0
1687505100000|2023-06-23 07:25:00|34.24|32.57|34.03|32.37|34.34|32.67|33.91|32.26|0
1687505400000|2023-06-23 07:30:00|33.97|32.31|33.14|31.53|34.01|32.35|33.07|31.45|0
1687505700000|2023-06-23 07:35:00|33.18|31.56|33.14|31.53|33.31|31.69|32.99|31.38|0
1687506000000|2023-06-23 07:40:00|33.1|31.49|32.95|31.34|33.14|31.53|32.89|31.29|0
1687506300000|2023-06-23 07:45:00|32.91|31.31|32.91|31.31|32.95|31.34|32.35|30.77|0
1687506600000|2023-06-23 07:50:00|32.99|31.38|33.22|31.6|33.22|31.6|32.95|31.34|0
1687506900000|2023-06-23 07:55:00|33.29|31.67|33.33|31.7|33.33|31.7|33.12|31.5|0
1687507200000|2023-06-23 08:00:00|33.37|31.74|33.37|31.74|33.6|31.96|33.33|31.7|0
1687507500000|2023-06-23 08:05:00|33.35|31.72|33.71|32.07|33.87|32.22|33.33|31.7|0
1687507800000|2023-06-23 08:10:00|33.73|32.09|33.6|31.96|33.75|32.11|33.54|31.9|0
1687508100000|2023-06-23 08:15:00|33.64|32|33.52|31.88|33.79|32.14|33.48|31.85|0
1687508400000|2023-06-23 08:20:00|33.54|31.9|33.17|31.56|33.67|32.03|33.17|31.56|0
1687508700000|2023-06-23 08:25:00|33.19|31.57|33.29|31.66|33.4|31.77|33.1|31.48|0
1687509000000|2023-06-23 08:30:00|33.21|31.59|33.36|31.74|33.4|31.77|33.21|31.59|0
1687509300000|2023-06-23 08:35:00|33.34|31.72|33.63|31.99|33.67|32.03|33.34|31.72|0
1687509600000|2023-06-23 08:40:00|33.59|31.96|33.67|32.03|33.79|32.14|33.56|31.92|0
1687509900000|2023-06-23 08:45:00|33.63|31.99|33.44|31.81|33.75|32.1|33.32|31.7|0
1687510200000|2023-06-23 08:50:00|33.36|31.73|33.15|31.53|33.36|31.73|32.83|31.23|0
1687510500000|2023-06-23 08:55:00|33.19|31.57|33.02|31.41|33.21|31.59|32.98|31.37|0
1687510800000|2023-06-23 09:00:00|32.98|31.37|33.02|31.41|33.13|31.52|32.94|31.33|0
1687511100000|2023-06-23 09:05:00|33.05|31.44|33.09|31.48|33.21|31.59|32.9|31.3|0
1687511400000|2023-06-23 09:10:00|33.13|31.51|33.17|31.55|33.4|31.77|33.13|31.51|0
1687511700000|2023-06-23 09:15:00|33.21|31.59|33.2|31.59|33.36|31.73|33.15|31.53|0
1687512000000|2023-06-23 09:20:00|33.24|31.62|33.13|31.51|33.24|31.62|33.05|31.44|0
1687512300000|2023-06-23 09:25:00|33.11|31.49|32.97|31.37|33.13|31.51|32.86|31.26|0
1687512600000|2023-06-23 09:30:00|32.9|31.29|32.97|31.37|33.13|31.51|32.9|31.29|0
1687512900000|2023-06-23 09:35:00|33.01|31.4|33.28|31.66|33.32|31.69|32.99|31.38|0
1687513200000|2023-06-23 09:40:00|33.3|31.67|33.2|31.58|33.35|31.73|33.16|31.55|0
1687513500000|2023-06-23 09:45:00|33.13|31.51|33.12|31.51|33.24|31.62|33.09|31.47|0
1687513800000|2023-06-23 09:50:00|33.16|31.54|33.39|31.76|33.43|31.8|33.12|31.51|0
1687514100000|2023-06-23 09:55:00|33.43|31.8|33.51|31.87|33.58|31.95|33.39|31.76|0
1687514400000|2023-06-23 10:00:00|33.47|31.84|33.39|31.76|33.54|31.91|33.28|31.65|0
1687514700000|2023-06-23 10:05:00|33.37|31.74|34.58|32.9|34.58|32.9|33.35|31.72|0
1687515000000|2023-06-23 10:10:00|34.51|32.82|34.27|32.6|34.51|32.82|34.13|32.47|0
1687515300000|2023-06-23 10:15:00|34.25|32.58|34.02|32.36|34.39|32.71|34|32.34|0
1687515600000|2023-06-23 10:20:00|34|32.34|34.35|32.67|34.39|32.71|33.96|32.3|0
1687515900000|2023-06-23 10:25:00|34.37|32.69|34.23|32.56|34.39|32.71|34.21|32.54|0
1687516200000|2023-06-23 10:30:00|34.25|32.58|34|32.34|34.25|32.58|34|32.34|0
1687516500000|2023-06-23 10:35:00|33.96|32.3|33.84|32.19|34.04|32.38|33.76|32.12|0
1687516800000|2023-06-23 10:40:00|33.88|32.23|33.96|32.3|34|32.34|33.84|32.19|0
1687517100000|2023-06-23 10:45:00|33.92|32.26|33.92|32.26|34|32.34|33.88|32.23|0
1687517400000|2023-06-23 10:50:00|33.96|32.3|34.15|32.48|34.27|32.59|33.94|32.28|0
1687517700000|2023-06-23 10:55:00|34.13|32.46|34.03|32.37|34.19|32.52|33.92|32.26|0
1687518000000|2023-06-23 11:00:00|33.99|32.34|34.19|32.52|34.26|32.59|33.99|32.34|0
1687518300000|2023-06-23 11:05:00|34.17|32.5|34.4|32.72|34.46|32.78|34.17|32.5|0
1687518600000|2023-06-23 11:10:00|34.38|32.7|34.73|33.04|34.73|33.04|34.34|32.67|0
1687518900000|2023-06-23 11:15:00|34.77|33.08|34.61|32.93|34.77|33.08|34.57|32.89|0
1687519200000|2023-06-23 11:20:00|34.57|32.89|34.93|33.22|34.93|33.22|34.57|32.89|0
1687519500000|2023-06-23 11:25:00|34.97|33.26|34.81|33.11|35.09|33.37|34.81|33.11|0
1687519800000|2023-06-23 11:30:00|34.85|33.15|34.77|33.07|34.85|33.15|34.73|33.04|0
1687520100000|2023-06-23 11:35:00|34.75|33.05|34.73|33.03|34.85|33.15|34.65|32.96|0
1687520400000|2023-06-23 11:40:00|34.71|33.02|34.53|32.85|34.73|33.03|34.38|32.7|0
1687520700000|2023-06-23 11:45:00|34.55|32.87|34.53|32.85|34.57|32.88|34.39|32.72|0
1687521000000|2023-06-23 11:50:00|34.51|32.83|34.34|32.66|34.51|32.83|34.18|32.51|0
1687521300000|2023-06-23 11:55:00|34.37|32.7|34.45|32.77|34.55|32.86|34.32|32.64|0
1687521600000|2023-06-23 12:00:00|34.49|32.81|34.02|32.36|34.49|32.81|33.95|32.29|0
1687521900000|2023-06-23 12:05:00|33.98|32.33|33.87|32.22|34.14|32.47|33.79|32.14|0
1687522200000|2023-06-23 12:10:00|33.91|32.25|33.83|32.18|34.02|32.36|33.79|32.14|0
1687522500000|2023-06-23 12:15:00|33.79|32.14|33.49|31.85|33.91|32.25|33.48|31.85|0
1687522800000|2023-06-23 12:20:00|33.45|31.82|33.68|32.03|33.87|32.22|33.45|31.82|0
1687523100000|2023-06-23 12:25:00|33.72|32.07|33.5|31.87|33.75|32.11|33.5|31.87|0
1687523400000|2023-06-23 12:30:00|33.48|31.85|33.41|31.78|33.52|31.89|33.14|31.52|0
1687523700000|2023-06-23 12:35:00|33.37|31.74|32.69|31.09|33.41|31.78|32.54|30.95|0
1687524000000|2023-06-23 12:40:00|32.65|31.06|32.17|30.6|32.91|31.31|32.17|30.6|0
1687524300000|2023-06-23 12:45:00|32.13|30.56|31.57|30.03|32.51|30.92|30.86|29.36|0
1687524600000|2023-06-23 12:50:00|31.5|29.96|31.68|30.13|31.79|30.24|31.42|29.89|0
1687524900000|2023-06-23 12:55:00|31.64|30.1|31.72|30.17|31.86|30.31|31.5|29.96|0
1687525200000|2023-06-23 13:00:00|31.64|30.1|32.08|30.52|32.2|30.63|31.61|30.06|0
1687525500000|2023-06-23 13:05:00|32.05|30.48|31.97|30.41|32.12|30.55|31.53|29.99|0
1687525800000|2023-06-23 13:10:00|31.94|30.38|32.05|30.48|32.12|30.55|31.86|30.31|0
1687526100000|2023-06-23 13:15:00|32.08|30.52|31.57|30.03|32.08|30.52|31.53|29.99|0
1687526400000|2023-06-23 13:20:00|31.6|30.06|31.53|29.99|31.71|30.17|31.46|29.92|0
1687526700000|2023-06-23 13:25:00|31.49|29.96|31.35|29.82|31.6|30.06|31.31|29.78|0
1687527000000|2023-06-23 13:30:00|31.33|29.8|31.86|30.31|31.9|30.34|31.05|29.54|0
1687527300000|2023-06-23 13:35:00|31.9|30.34|31.79|30.24|32.19|30.62|31.42|29.89|0
1687527600000|2023-06-23 13:40:00|31.75|30.2|31.77|30.22|32.12|30.55|31.46|29.92|0
1687527900000|2023-06-23 13:45:00|31.86|30.31|31.24|29.71|31.86|30.31|31.09|29.57|0
1687528200000|2023-06-23 13:50:00|31.2|29.68|31.78|30.23|32.04|30.48|31.2|29.68|0
1687528500000|2023-06-23 13:55:00|31.75|30.2|32.01|30.44|32.19|30.62|31.6|30.06|0
1687528800000|2023-06-23 14:00:00|31.97|30.41|32.34|30.76|32.41|30.83|31.67|30.13|0
1687529100000|2023-06-23 14:05:00|32.38|30.8|32.6|31.01|32.68|31.08|32.04|30.48|0
1687529400000|2023-06-23 14:10:00|32.64|31.05|32.19|30.62|32.87|31.26|32.19|30.62|0
1687529700000|2023-06-23 14:15:00|32.23|30.65|32.83|31.22|32.86|31.26|32.23|30.65|0
1687530000000|2023-06-23 14:20:00|32.86|31.26|32.83|31.22|32.86|31.26|32.11|30.55|0
1687530300000|2023-06-23 14:25:00|32.86|31.26|32.45|30.87|32.86|31.26|32.11|30.55|0
1687530600000|2023-06-23 14:30:00|32.41|30.83|32.64|31.04|32.79|31.19|32.3|30.72|0
1687530900000|2023-06-23 14:35:00|32.56|30.97|31.98|30.42|32.6|31.01|31.11|29.59|0
1687531200000|2023-06-23 14:40:00|31.94|30.38|31.86|30.31|32.01|30.45|31.49|29.96|0
1687531500000|2023-06-23 14:45:00|31.83|30.27|31.42|29.89|31.9|30.34|31.27|29.75|0
1687531800000|2023-06-23 14:50:00|31.45|29.92|30.76|29.26|31.57|30.03|30.65|29.16|0
1687532100000|2023-06-23 14:55:00|30.72|29.22|31.05|29.54|31.05|29.54|30.36|28.88|0
1687532400000|2023-06-23 15:00:00|31.09|29.57|31.12|29.6|31.34|29.81|30.83|29.33|0
1687532700000|2023-06-23 15:05:00|31.09|29.57|30.94|29.43|31.34|29.81|30.76|29.26|0
1687533000000|2023-06-23 15:10:00|30.9|29.4|30.65|29.15|31.01|29.5|30.61|29.12|0
1687533300000|2023-06-23 15:15:00|30.61|29.12|30.58|29.08|30.83|29.33|30.5|29.02|0
1687533600000|2023-06-23 15:20:00|30.54|29.05|30.43|28.95|30.68|29.19|30.32|28.84|0
1687533900000|2023-06-23 15:25:00|30.4|28.91|30.39|28.91|30.45|28.96|30|28.54|0
1687534200000|2023-06-23 15:30:00|30.34|28.86|30.43|28.95|30.57|29.08|30.22|28.74|0
1687534500000|2023-06-23 15:35:00|30.47|28.98|31.01|29.5|31.12|29.6|30.39|28.91|0
1687534800000|2023-06-23 15:40:00|31.04|29.53|31.37|29.84|31.63|30.09|30.94|29.43|0
1687535100000|2023-06-23 15:45:00|31.41|29.88|31.37|29.84|31.63|30.09|31.26|29.74|0
1687535400000|2023-06-23 15:50:00|31.41|29.88|31.28|29.75|31.48|29.95|31.08|29.56|0
1687535700000|2023-06-23 15:55:00|31.3|29.77|31.48|29.95|31.48|29.95|31.15|29.63|0
1687536000000|2023-06-23 16:00:00|31.45|29.91|31.41|29.88|31.85|30.3|31.41|29.88|0
1687536300000|2023-06-23 16:05:00|31.44|29.91|31.59|30.05|31.59|30.05|31.33|29.81|0
1687536600000|2023-06-23 16:10:00|31.55|30.02|31.63|30.09|31.7|30.16|31.3|29.77|0
1687536900000|2023-06-23 16:15:00|31.59|30.05|32.26|30.69|32.34|30.76|31.59|30.05|0
1687537200000|2023-06-23 16:20:00|32.3|30.72|32.3|30.72|32.41|30.83|32|30.44|0
1687537500000|2023-06-23 16:25:00|32.34|30.76|32.49|30.9|32.52|30.94|32.22|30.65|0
1687537800000|2023-06-23 16:30:00|32.58|30.99|32.41|30.83|32.83|31.23|32.37|30.79|0
1687538100000|2023-06-23 16:35:00|32.37|30.79|32.33|30.76|32.48|30.9|32.11|30.54|0
1687538400000|2023-06-23 16:40:00|32.37|30.79|32.45|30.86|32.6|31.01|32.22|30.65|0
1687538700000|2023-06-23 16:45:00|32.48|30.9|32.56|30.97|32.64|31.04|32.37|30.79|0
1687539000000|2023-06-23 16:50:00|32.6|31.01|32.14|30.58|32.63|31.04|32.11|30.54|0
1687539300000|2023-06-23 16:55:00|32.11|30.54|32.48|30.9|32.56|30.97|32.11|30.54|0
1687539600000|2023-06-23 17:00:00|32.52|30.93|32.37|30.79|32.67|31.08|32.14|30.57|0
1687539900000|2023-06-23 17:05:00|32.33|30.75|32.52|30.93|32.52|30.93|31.99|30.43|0
1687540200000|2023-06-23 17:10:00|32.54|30.95|32.86|31.26|32.86|31.26|32.44|30.86|0
1687540500000|2023-06-23 17:15:00|32.82|31.22|32.71|31.11|32.94|31.33|32.67|31.08|0
1687540800000|2023-06-23 17:20:00|32.74|31.15|32.9|31.29|33.01|31.4|32.67|31.07|0
1687541100000|2023-06-23 17:25:00|32.91|31.31|32.93|31.33|33.05|31.44|32.74|31.15|0
1687541400000|2023-06-23 17:30:00|32.97|31.36|32.86|31.25|33.09|31.47|32.78|31.18|0
1687541700000|2023-06-23 17:35:00|32.9|31.29|33.16|31.54|33.16|31.54|32.9|31.29|0
1687542000000|2023-06-23 17:40:00|33.2|31.58|32.86|31.25|33.28|31.65|32.7|31.11|0
1687542300000|2023-06-23 17:45:00|32.82|31.22|32.74|31.14|32.89|31.29|32.63|31.04|0
1687542600000|2023-06-23 17:50:00|32.66|31.07|32.78|31.18|32.97|31.36|32.63|31.04|0
1687542900000|2023-06-23 17:55:00|32.82|31.22|32.59|31|32.93|31.32|32.59|31|0
1687543200000|2023-06-23 18:00:00|32.55|30.96|32.28|30.71|32.66|31.07|32.25|30.67|0
1687543500000|2023-06-23 18:05:00|32.36|30.78|32.02|30.46|32.36|30.78|31.98|30.42|0
1687543800000|2023-06-23 18:10:00|31.98|30.42|31.8|30.25|32.02|30.46|31.65|30.11|0
1687544100000|2023-06-23 18:15:00|31.76|30.21|31.83|30.28|31.98|30.42|31.72|30.18|0
1687544400000|2023-06-23 18:20:00|31.87|30.32|32.06|30.49|32.13|30.56|31.83|30.28|0
1687544700000|2023-06-23 18:25:00|32.02|30.46|31.2|29.68|32.02|30.46|31.09|29.58|0
1687545000000|2023-06-23 18:30:00|31.16|29.64|31.2|29.68|31.27|29.75|30.98|29.47|0
1687545300000|2023-06-23 18:35:00|31.13|29.61|30.58|29.09|31.24|29.71|30.54|29.05|0
1687545600000|2023-06-23 18:40:00|30.54|29.05|30.22|28.75|30.65|29.16|30.15|28.68|0
1687545900000|2023-06-23 18:45:00|30.18|28.71|30.28|28.8|30.46|28.97|29.65|28.2|0
1687546200000|2023-06-23 18:50:00|30.31|28.84|30.03|28.56|30.39|28.9|29.99|28.53|0
1687546500000|2023-06-23 18:55:00|29.99|28.53|30.13|28.66|30.31|28.83|29.96|28.5|0
1687546800000|2023-06-23 19:00:00|30.06|28.6|29.85|28.39|30.06|28.6|29.39|27.96|0
1687547100000|2023-06-23 19:05:00|29.81|28.36|30.35|28.87|30.38|28.9|29.74|28.29|0
1687547400000|2023-06-23 19:10:00|30.38|28.9|30.53|29.04|30.74|29.24|30.38|28.9|0
1687547700000|2023-06-23 19:15:00|30.56|29.07|30.89|29.38|30.89|29.38|30.45|28.97|0
1687548000000|2023-06-23 19:20:00|30.85|29.35|30.35|28.86|30.92|29.42|30.2|28.73|0
1687548300000|2023-06-23 19:25:00|30.38|28.9|30.34|28.86|30.45|28.97|30.2|28.73|0
1687548600000|2023-06-23 19:30:00|30.42|28.93|30.56|29.07|30.7|29.21|30.24|28.76|0
1687548900000|2023-06-23 19:35:00|30.6|29.1|30.92|29.41|31.07|29.55|30.6|29.1|0
1687549200000|2023-06-23 19:40:00|30.96|29.45|31.14|29.62|31.21|29.69|30.63|29.14|0
1687549500000|2023-06-23 19:45:00|31.1|29.59|31.03|29.52|31.25|29.73|30.85|29.34|0
1687549800000|2023-06-23 19:50:00|30.67|29.17|30.85|29.34|31.62|30.07|30.23|28.76|0
1687550100000|2023-06-23 19:55:00|30.88|29.38|30.48|29|31.4|29.86|30.16|28.69|0
1687550400000|2023-06-23 20:00:00|30.52|29.03|30.59|29.1|30.77|29.27|29.63|28.18|0
1687550700000|2023-06-23 20:05:00|30.56|29.07|31.24|29.72|31.28|29.75|30.34|28.86|0
1687551000000|2023-06-23 20:10:00|31.28|29.75|31.13|29.61|31.28|29.75|31.02|29.51|0
1687759200000|2023-06-26 06:00:00|32.45|30.45|32.29|30.29|32.45|30.45|32.13|30.13|0
1687759500000|2023-06-26 06:05:00|32.07|30.51|32.15|30.58|32.18|30.61|31.92|30.37|0
1687759800000|2023-06-26 06:10:00|32.11|30.54|32.07|30.51|32.26|30.68|32.07|30.51|0
1687760100000|2023-06-26 06:15:00|32|30.44|32.07|30.51|32.11|30.54|32|30.43|0
1687760400000|2023-06-26 06:20:00|32.03|30.47|32.18|30.61|32.22|30.65|32.03|30.47|0
1687760700000|2023-06-26 06:25:00|32.14|30.58|31.99|30.43|32.22|30.65|31.96|30.4|0
1687761000000|2023-06-26 06:30:00|31.96|30.4|32.03|30.47|32.03|30.47|31.92|30.36|0
1687761300000|2023-06-26 06:35:00|31.99|30.43|32.45|30.86|32.52|30.94|31.99|30.43|0
1687761600000|2023-06-26 06:40:00|32.41|30.83|32.33|30.76|32.48|30.9|32.3|30.72|0
1687761900000|2023-06-26 06:45:00|32.3|30.72|32.41|30.83|32.48|30.9|32.3|30.72|0
1687762200000|2023-06-26 06:50:00|32.45|30.86|32.59|31|32.59|31|32.45|30.86|0
1687762500000|2023-06-26 06:55:00|32.56|30.97|32.59|31|32.63|31.04|32.56|30.97|0
1687763100000|2023-06-26 07:05:00|31.92|30.36|31.59|30.05|32.07|30.51|31.52|29.98|0
1687763400000|2023-06-26 07:10:00|31.55|30.01|30.97|29.46|31.59|30.05|30.9|29.39|0
1687763700000|2023-06-26 07:15:00|31.01|29.49|30.75|29.25|31.17|29.65|30.72|29.22|0
1687764000000|2023-06-26 07:20:00|30.79|29.29|30.95|29.44|31.04|29.53|30.79|29.29|0
1687764300000|2023-06-26 07:25:00|30.97|29.46|30.79|29.29|31.1|29.58|30.65|29.15|0
1687764600000|2023-06-26 07:30:00|30.75|29.25|30.32|28.84|30.86|29.35|30.11|28.64|0
1687764900000|2023-06-26 07:35:00|30.36|28.88|30.11|28.64|30.36|28.88|29.83|28.37|0
1687765200000|2023-06-26 07:40:00|30.15|28.67|31.2|29.68|31.49|29.96|30.07|28.61|0
1687765500000|2023-06-26 07:45:00|31.24|29.71|31.38|29.85|31.38|29.85|31.06|29.54|0
1687765800000|2023-06-26 07:50:00|31.42|29.89|31.8|30.25|31.86|30.3|31.42|29.89|0
1687766100000|2023-06-26 07:55:00|31.78|30.23|31.89|30.34|32.04|30.48|31.78|30.23|0
1687766400000|2023-06-26 08:00:00|31.86|30.3|31.56|30.02|31.86|30.3|31.34|29.82|0
1687766700000|2023-06-26 08:05:00|31.53|29.99|31.27|29.75|31.56|30.02|31.2|29.68|0
1687767000000|2023-06-26 08:10:00|31.31|29.78|31.38|29.85|31.67|30.13|31.2|29.68|0
1687767300000|2023-06-26 08:15:00|31.36|29.83|31.23|29.71|31.67|30.13|31.16|29.64|0
1687767600000|2023-06-26 08:20:00|31.27|29.74|31.2|29.67|31.34|29.81|31.02|29.5|0
1687767900000|2023-06-26 08:25:00|31.18|29.66|30.98|29.47|31.2|29.67|30.94|29.43|0
1687768200000|2023-06-26 08:30:00|30.91|29.4|31.34|29.81|31.34|29.81|30.62|29.13|0
1687768500000|2023-06-26 08:35:00|31.28|29.76|31.59|30.05|31.81|30.26|31.27|29.74|0
1687768800000|2023-06-26 08:40:00|31.56|30.02|31.12|29.6|31.63|30.09|31.12|29.6|0
1687769100000|2023-06-26 08:45:00|31.09|29.57|30.65|29.16|31.12|29.6|30.62|29.13|0
1687769400000|2023-06-26 08:50:00|30.58|29.09|30.87|29.36|30.87|29.36|30.55|29.06|0
1687769700000|2023-06-26 08:55:00|30.9|29.4|30.88|29.38|31.01|29.5|30.76|29.26|0
1687770000000|2023-06-26 09:00:00|30.87|29.36|31.05|29.53|31.05|29.53|30.87|29.36|0
1687770300000|2023-06-26 09:05:00|31.06|29.55|31.15|29.63|31.26|29.74|31.01|29.5|0
1687770600000|2023-06-26 09:10:00|31.12|29.6|31.15|29.63|31.33|29.81|31.12|29.6|0
1687770900000|2023-06-26 09:15:00|31.21|29.68|31.46|29.93|31.46|29.93|31.19|29.67|0
1687771200000|2023-06-26 09:20:00|31.48|29.94|31.51|29.98|31.55|30.01|31.39|29.86|0
1687771500000|2023-06-26 09:25:00|31.55|30.01|31.51|29.98|31.77|30.22|31.44|29.91|0
1687771800000|2023-06-26 09:30:00|31.48|29.94|31.66|30.12|31.7|30.15|31.37|29.84|0
1687772100000|2023-06-26 09:35:00|31.62|30.08|31.77|30.22|31.92|30.36|31.55|30.01|0
1687772400000|2023-06-26 09:40:00|31.81|30.25|31.84|30.29|31.92|30.36|31.73|30.18|0
1687772700000|2023-06-26 09:45:00|31.8|30.25|31.8|30.25|31.95|30.39|31.77|30.22|0
1687773000000|2023-06-26 09:50:00|31.84|30.29|31.91|30.36|32.02|30.46|31.8|30.25|0
1687773300000|2023-06-26 09:55:00|31.88|30.32|31.36|29.83|31.88|30.32|31.36|29.83|0
1687773600000|2023-06-26 10:00:00|31.29|29.76|31.18|29.66|31.33|29.8|31.11|29.59|0
1687773900000|2023-06-26 10:05:00|31.16|29.64|31.18|29.66|31.23|29.71|31.04|29.52|0
1687774200000|2023-06-26 10:10:00|31.14|29.62|31.22|29.69|31.33|29.8|31.11|29.59|0
1687774500000|2023-06-26 10:15:00|31.25|29.73|31.14|29.62|31.25|29.73|31.14|29.62|0
1687774800000|2023-06-26 10:20:00|31.16|29.64|31.07|29.55|31.25|29.73|31.03|29.52|0
1687775100000|2023-06-26 10:25:00|31.03|29.52|31.07|29.55|31.14|29.62|31.01|29.5|0
1687775400000|2023-06-26 10:30:00|31.03|29.52|30.89|29.38|31.07|29.55|30.89|29.38|0
1687775700000|2023-06-26 10:35:00|30.85|29.35|31.07|29.55|31.23|29.71|30.85|29.35|0
1687776000000|2023-06-26 10:40:00|31.03|29.52|31.36|29.83|31.36|29.83|31.03|29.52|0
1687776300000|2023-06-26 10:45:00|31.39|29.86|31.14|29.62|31.39|29.86|31.1|29.59|0
1687776600000|2023-06-26 10:50:00|31.12|29.6|31.14|29.62|31.14|29.62|31.03|29.52|0
1687776900000|2023-06-26 10:55:00|31.12|29.6|30.88|29.38|31.14|29.62|30.88|29.38|0
1687777200000|2023-06-26 11:00:00|30.9|29.39|30.9|29.39|31.03|29.52|30.88|29.38|0
1687777500000|2023-06-26 11:05:00|30.88|29.38|31.06|29.55|31.06|29.55|30.81|29.31|0
1687777800000|2023-06-26 11:10:00|31.03|29.51|31.17|29.65|31.17|29.65|30.92|29.41|0
1687778100000|2023-06-26 11:15:00|31.14|29.62|31.21|29.69|31.21|29.69|31.13|29.62|0
1687778400000|2023-06-26 11:20:00|31.17|29.65|31.22|29.7|31.39|29.86|31.17|29.65|0
1687778700000|2023-06-26 11:25:00|31.21|29.68|31.28|29.75|31.28|29.75|31.06|29.55|0
1687779000000|2023-06-26 11:30:00|31.24|29.72|31.13|29.61|31.35|29.82|31.1|29.58|0
1687779300000|2023-06-26 11:35:00|31.17|29.65|31.28|29.75|31.39|29.86|31.13|29.61|0
1687779600000|2023-06-26 11:40:00|31.24|29.72|31.46|29.92|31.46|29.92|31.2|29.68|0
1687779900000|2023-06-26 11:45:00|31.42|29.89|31.71|30.17|31.71|30.17|31.39|29.85|0
1687780200000|2023-06-26 11:50:00|31.68|30.13|31.79|30.24|31.9|30.34|31.57|30.03|0
1687780500000|2023-06-26 11:55:00|31.77|30.22|31.75|30.2|31.86|30.31|31.6|30.06|0
1687780800000|2023-06-26 12:00:00|31.71|30.17|31.49|29.96|31.75|30.2|31.46|29.92|0
1687781100000|2023-06-26 12:05:00|31.51|29.97|31.2|29.68|31.53|29.99|31.16|29.64|0
1687781400000|2023-06-26 12:10:00|31.24|29.71|31.45|29.92|31.56|30.02|31.24|29.71|0
1687781700000|2023-06-26 12:15:00|31.42|29.89|31.53|29.99|31.53|29.99|31.2|29.68|0
1687782000000|2023-06-26 12:20:00|31.64|30.09|31.67|30.13|31.86|30.3|31.64|30.09|0
1687782300000|2023-06-26 12:25:00|31.71|30.16|31.93|30.37|31.97|30.41|31.62|30.07|0
1687782600000|2023-06-26 12:30:00|31.97|30.41|32.04|30.48|32.11|30.55|31.89|30.34|0
1687782900000|2023-06-26 12:35:00|32.06|30.49|31.89|30.34|32.11|30.55|31.74|30.2|0
1687783200000|2023-06-26 12:40:00|31.93|30.37|31.74|30.2|31.97|30.41|31.71|30.16|0
1687783500000|2023-06-26 12:45:00|31.71|30.16|31.71|30.16|31.74|30.2|31.49|29.95|0
1687783800000|2023-06-26 12:50:00|31.69|30.14|31.63|30.09|31.82|30.26|31.45|29.92|0
1687784100000|2023-06-26 12:55:00|31.6|30.05|31.59|30.05|31.71|30.16|31.49|29.95|0
1687784400000|2023-06-26 13:00:00|31.56|30.02|31.56|30.02|31.7|30.16|31.48|29.95|0
1687784700000|2023-06-26 13:05:00|31.59|30.05|31.3|29.77|31.59|30.05|31.19|29.67|0
1687785000000|2023-06-26 13:10:00|31.27|29.74|31.56|30.02|31.59|30.05|31.27|29.74|0
1687785300000|2023-06-26 13:15:00|31.59|30.05|31.41|29.88|31.67|30.12|31.37|29.84|0
1687785600000|2023-06-26 13:20:00|31.45|29.91|31.66|30.12|31.78|30.23|31.34|29.81|0
1687785900000|2023-06-26 13:25:00|31.68|30.14|31.05|29.53|31.68|30.14|31.01|29.5|0
1687786200000|2023-06-26 13:30:00|31.08|29.57|32.14|30.58|32.18|30.61|31.08|29.57|0
1687786500000|2023-06-26 13:35:00|32.22|30.65|30.87|29.36|32.59|31|30.8|29.29|0
1687786800000|2023-06-26 13:40:00|30.98|29.47|31.53|29.99|31.6|30.06|30.98|29.47|0
1687787100000|2023-06-26 13:45:00|31.57|30.03|31.42|29.88|32.05|30.49|31.42|29.88|0
1687787400000|2023-06-26 13:50:00|31.45|29.92|31.79|30.24|32.09|30.52|31.31|29.78|0
1687787700000|2023-06-26 13:55:00|31.82|30.27|32.4|30.82|32.51|30.93|31.75|30.2|0
1687788000000|2023-06-26 14:00:00|32.36|30.78|32.25|30.67|32.66|31.07|32.06|30.5|0
1687788300000|2023-06-26 14:05:00|32.28|30.71|32.25|30.67|32.89|31.28|32.21|30.64|0
1687788600000|2023-06-26 14:10:00|32.28|30.71|32.32|30.74|32.32|30.74|31.58|30.04|0
1687788900000|2023-06-26 14:15:00|32.36|30.78|32.17|30.6|32.74|31.14|32.06|30.49|0
1687789200000|2023-06-26 14:20:00|32.13|30.57|31.91|30.35|32.13|30.57|31.61|30.07|0
1687789500000|2023-06-26 14:25:00|31.87|30.32|31.87|30.32|32.09|30.53|31.57|30.03|0
1687789800000|2023-06-26 14:30:00|31.91|30.35|31.13|29.61|31.94|30.39|30.77|29.27|0
1687790100000|2023-06-26 14:35:00|31.06|29.55|30.3|28.82|31.17|29.65|30.27|28.79|0
1687790400000|2023-06-26 14:40:00|30.23|28.76|30.44|28.96|30.48|28.99|29.59|28.15|0
1687790700000|2023-06-26 14:45:00|30.41|28.93|31.13|29.61|31.13|29.61|30.34|28.86|0
1687791000000|2023-06-26 14:50:00|31.06|29.54|31.13|29.61|31.46|29.93|30.91|29.4|0
1687791300000|2023-06-26 14:55:00|31.06|29.54|31.09|29.58|31.13|29.61|30.77|29.27|0
1687791600000|2023-06-26 15:00:00|31.17|29.65|30.48|28.99|31.2|29.68|30.44|28.96|0
1687791900000|2023-06-26 15:05:00|30.37|28.89|30.23|28.75|30.41|28.92|29.87|28.42|0
1687792200000|2023-06-26 15:10:00|30.19|28.72|30.19|28.72|30.41|28.92|29.98|28.52|0
1687792500000|2023-06-26 15:15:00|30.16|28.68|29.77|28.31|30.44|28.96|29.73|28.28|0
1687792800000|2023-06-26 15:20:00|29.73|28.28|29.55|28.11|29.87|28.41|29.45|28.01|0
1687793100000|2023-06-26 15:25:00|29.52|28.08|29.57|28.12|29.98|28.51|29.52|28.08|0
1687793400000|2023-06-26 15:30:00|29.6|28.16|29.99|28.53|30.2|28.73|29.39|27.96|0
1687793700000|2023-06-26 15:35:00|29.95|28.49|30.06|28.59|30.31|28.83|29.92|28.46|0
1687794000000|2023-06-26 15:40:00|30.02|28.56|29.67|28.22|30.24|28.76|29.42|27.99|0
1687794300000|2023-06-26 15:45:00|29.63|28.19|30.2|28.73|30.31|28.83|29.56|28.12|0
1687794600000|2023-06-26 15:50:00|30.23|28.76|30.38|28.9|30.49|29|30.16|28.69|0
1687794900000|2023-06-26 15:55:00|30.41|28.93|30.56|29.07|30.56|29.07|30.13|28.66|0
1687795200000|2023-06-26 16:00:00|30.52|29.03|30.13|28.66|30.7|29.2|30.02|28.56|0
1687795500000|2023-06-26 16:05:00|30.09|28.62|29.11|27.69|30.09|28.62|28.97|27.56|0
1687795800000|2023-06-26 16:10:00|29.04|27.62|29.18|27.75|29.21|27.79|28.66|27.26|0
1687796100000|2023-06-26 16:15:00|29.21|27.79|29.35|27.92|29.73|28.28|29|27.59|0
1687796400000|2023-06-26 16:20:00|29.31|27.88|29.7|28.25|29.91|28.45|29.07|27.65|0
1687796700000|2023-06-26 16:25:00|29.66|28.22|29.35|27.92|29.73|28.28|29.35|27.92|0
1687797000000|2023-06-26 16:30:00|29.31|27.88|29.07|27.65|29.45|28.02|29|27.59|0
1687797300000|2023-06-26 16:35:00|29.1|27.68|29|27.58|29.42|27.98|28.86|27.45|0
1687797600000|2023-06-26 16:40:00|28.96|27.55|28.69|27.29|29.07|27.65|28.42|27.02|0
1687797900000|2023-06-26 16:45:00|28.72|27.32|28.79|27.39|29.1|27.68|28.56|27.16|0
1687798200000|2023-06-26 16:50:00|28.72|27.32|29.1|27.68|29.1|27.68|28.72|27.32|0
1687798500000|2023-06-26 16:55:00|29.14|27.71|29.43|27.99|29.45|28.01|28.96|27.55|0
1687798800000|2023-06-26 17:00:00|29.45|28.01|29.24|27.81|29.59|28.15|29.24|27.81|0
1687799100000|2023-06-26 17:05:00|29.27|27.85|29.24|27.81|29.41|27.98|29.1|27.68|0
1687799400000|2023-06-26 17:10:00|29.2|27.78|29.1|27.68|29.41|27.98|28.86|27.45|0
1687799700000|2023-06-26 17:15:00|29.13|27.71|28.57|27.17|29.48|28.04|28.57|27.17|0
1687800000000|2023-06-26 17:20:00|28.53|27.13|28.47|27.07|28.81|27.4|28.37|26.97|0
1687800300000|2023-06-26 17:25:00|28.43|27.03|28.87|27.47|28.98|27.56|28.04|26.64|0
1687800600000|2023-06-26 17:30:00|28.91|27.5|28.7|27.3|28.98|27.56|28.6|27.2|0
1687800900000|2023-06-26 17:35:00|28.74|27.33|28.73|27.33|28.8|27.4|28.43|27.03|0
1687801200000|2023-06-26 17:40:00|28.77|27.37|28.53|27.13|29.05|27.63|28.47|27.07|0
1687801500000|2023-06-26 17:45:00|28.5|27.1|28.73|27.33|28.87|27.46|28.46|27.06|0
1687801800000|2023-06-26 17:50:00|28.7|27.3|28.4|27|28.73|27.33|28.3|26.9|0
1687802100000|2023-06-26 17:55:00|28.43|27.03|28.3|26.9|28.56|27.16|28.2|26.8|0
1687802400000|2023-06-26 18:00:00|28.26|26.86|28.4|27|28.46|27.06|28.06|26.66|0
1687802700000|2023-06-26 18:05:00|28.36|26.96|28.1|26.7|28.36|26.96|27.96|26.56|0
1687803000000|2023-06-26 18:10:00|28.06|26.66|28.1|26.7|28.33|26.93|27.96|26.56|0
1687803300000|2023-06-26 18:15:00|28.13|26.73|27.96|26.56|28.19|26.79|27.9|26.5|0
1687803600000|2023-06-26 18:20:00|27.9|26.5|27.77|26.37|28.09|26.69|27.73|26.33|0
1687803900000|2023-06-26 18:25:00|27.8|26.4|28.19|26.79|28.26|26.86|27.76|26.36|0
1687804200000|2023-06-26 18:30:00|28.16|26.76|28.8|27.39|28.83|27.43|28.13|26.73|0
1687804500000|2023-06-26 18:35:00|28.76|27.36|29.18|27.76|29.21|27.79|28.66|27.26|0
1687804800000|2023-06-26 18:40:00|29.21|27.79|29.18|27.75|29.28|27.85|29|27.59|0
1687805100000|2023-06-26 18:45:00|29.21|27.79|29.18|27.75|29.28|27.85|29|27.59|0
1687805400000|2023-06-26 18:50:00|29.21|27.79|29.11|27.69|29.32|27.89|28.93|27.52|0
1687805700000|2023-06-26 18:55:00|29.07|27.65|28.97|27.55|29.21|27.79|28.79|27.39|0
1687806000000|2023-06-26 19:00:00|29|27.59|29.21|27.79|29.21|27.79|28.93|27.52|0
1687806300000|2023-06-26 19:05:00|29.18|27.75|29.24|27.82|29.32|27.89|29.04|27.62|0
1687806600000|2023-06-26 19:10:00|29.28|27.85|29.14|27.72|29.28|27.85|29|27.59|0
1687806900000|2023-06-26 19:15:00|29.21|27.78|29.1|27.68|29.28|27.85|28.96|27.55|0
1687807200000|2023-06-26 19:20:00|29.07|27.65|28.83|27.42|29.24|27.82|28.65|27.25|0
1687807500000|2023-06-26 19:25:00|28.79|27.39|28.93|27.52|29|27.58|28.76|27.35|0
1687807800000|2023-06-26 19:30:00|28.89|27.48|29.07|27.65|29.17|27.75|28.69|27.29|0
1687808100000|2023-06-26 19:35:00|29.03|27.62|28.93|27.52|29.14|27.71|28.89|27.48|0
1687808400000|2023-06-26 19:40:00|28.96|27.55|28.38|26.98|28.96|27.55|28.35|26.95|0
1687808700000|2023-06-26 19:45:00|28.32|26.92|27.92|26.52|28.32|26.92|27.43|26.03|0
1687809000000|2023-06-26 19:50:00|27.77|26.37|27.82|26.42|27.98|26.58|27.62|26.22|0
1687809300000|2023-06-26 19:55:00|27.69|26.29|27.33|25.93|27.79|26.39|27.04|25.64|0
1687809600000|2023-06-26 20:00:00|27.4|26|27.62|26.22|27.92|26.52|27.4|26|0
1687809900000|2023-06-26 20:05:00|27.66|26.26|27.72|26.32|27.82|26.42|27.59|26.19|0
1687810200000|2023-06-26 20:10:00|27.69|26.29|27.78|26.38|28.02|26.62|27.65|26.25|0
1687810500000|2023-06-26 20:15:00|28.08|26.08|28.08|26.08|28.15|26.15|27.99|25.99|0
1687810800000|2023-06-26 20:20:00|28.07|26.07|28.02|26.02|28.07|26.07|27.99|25.99|0
1687811100000|2023-06-26 20:25:00|27.99|25.99|28.02|26.02|28.08|26.08|27.98|25.98|0
1687811400000|2023-06-26 20:30:00|28.05|26.05|28.02|26.02|28.12|26.12|28.02|26.02|0
1687811700000|2023-06-26 20:35:00|27.98|25.98|27.98|25.98|27.98|25.98|27.92|25.92|0
1687812000000|2023-06-26 20:40:00|28|26|27.95|25.95|28.02|26.02|27.92|25.92|0
1687812300000|2023-06-26 20:45:00|27.98|25.98|28.74|26.74|28.81|26.81|27.98|25.98|0
1687812600000|2023-06-26 20:50:00|28.71|26.71|28.89|26.89|28.91|26.91|28.68|26.68|0
1687812900000|2023-06-26 20:55:00|28.88|26.88|28.87|26.87|28.91|26.91|28.84|26.84|0
1687813200000|2023-06-26 21:00:00|28.79|26.79|28.81|26.81|28.84|26.84|28.78|26.78|0
1687813500000|2023-06-26 21:05:00|28.8|26.8|28.85|26.85|28.86|26.86|28.78|26.78|0
1687813800000|2023-06-26 21:10:00|28.84|26.84|28.8|26.8|28.85|26.85|28.8|26.8|0
1687814100000|2023-06-26 21:15:00|28.83|26.83|28.81|26.81|28.83|26.83|28.79|26.79|0
1687814400000|2023-06-26 21:20:00|28.78|26.78|28.78|26.78|28.78|26.78|28.78|26.78|0
1687814700000|2023-06-26 21:25:00|28.79|26.79|28.79|26.79|28.8|26.8|28.79|26.79|0
1687815300000|2023-06-26 21:35:00|28.8|26.8|28.79|26.79|28.8|26.8|28.79|26.79|0
1687815600000|2023-06-26 21:40:00|28.78|26.78|28.77|26.77|28.78|26.78|28.74|26.74|0
1687815900000|2023-06-26 21:45:00|28.78|26.78|28.79|26.79|28.79|26.79|28.78|26.78|0
1687816200000|2023-06-26 21:50:00|28.78|26.78|28.83|26.83|28.85|26.85|28.78|26.78|0
1687816500000|2023-06-26 21:55:00|28.82|26.82|28.8|26.8|28.83|26.83|28.79|26.79|0
1687816800000|2023-06-26 22:00:00|28.95|26.95|28.9|26.9|29.1|27.1|28.9|26.9|0
1687817100000|2023-06-26 22:05:00|28.87|26.87|28.87|26.87|28.93|26.93|28.83|26.83|0
1687817400000|2023-06-26 22:10:00|28.88|26.88|29|27|29.02|27.02|28.83|26.83|0
1687817700000|2023-06-26 22:15:00|29.03|27.03|28.97|26.97|29.03|27.03|28.9|26.9|0
1687818000000|2023-06-26 22:20:00|29|27|28.83|26.83|29|27|28.83|26.83|0
1687818300000|2023-06-26 22:25:00|28.85|26.85|28.8|26.8|28.9|26.9|28.77|26.77|0
1687818600000|2023-06-26 22:30:00|28.81|26.81|28.8|26.8|28.83|26.83|28.7|26.7|0
1687818900000|2023-06-26 22:35:00|28.83|26.83|28.96|26.96|29|27|28.83|26.83|0
1687819200000|2023-06-26 22:40:00|28.95|26.95|29.03|27.03|29.05|27.05|28.9|26.9|0
1687819500000|2023-06-26 22:45:00|29|27|28.96|26.96|29|27|28.93|26.93|0
1687819800000|2023-06-26 22:50:00|28.98|26.98|29.03|27.03|29.03|27.03|28.96|26.96|0
1687820100000|2023-06-26 22:55:00|29|27|29.13|27.13|29.13|27.13|29|27|0
1687820400000|2023-06-26 23:00:00|29.1|27.1|29.16|27.16|29.2|27.2|29.1|27.1|0
1687820700000|2023-06-26 23:05:00|29.2|27.2|29.2|27.2|29.23|27.23|29.16|27.16|0
1687821000000|2023-06-26 23:10:00|29.19|27.19|29.19|27.19|29.19|27.19|29.13|27.13|0
1687821300000|2023-06-26 23:15:00|29.18|27.18|29.23|27.23|29.3|27.3|29.16|27.16|0
1687821600000|2023-06-26 23:20:00|29.19|27.19|29.19|27.19|29.23|27.23|29.16|27.16|0
1687821900000|2023-06-26 23:25:00|29.23|27.23|29.23|27.23|29.23|27.23|29.16|27.16|0
1687822200000|2023-06-26 23:30:00|29.26|27.26|29.26|27.26|29.29|27.29|29.23|27.23|0
1687822500000|2023-06-26 23:35:00|29.23|27.23|29.29|27.29|29.29|27.29|29.23|27.23|0
1687822800000|2023-06-26 23:40:00|29.26|27.26|29.26|27.26|29.33|27.33|29.26|27.26|0
1687823100000|2023-06-26 23:45:00|29.27|27.27|29.32|27.32|29.36|27.36|29.26|27.26|0
1687823400000|2023-06-26 23:50:00|29.36|27.36|29.43|27.43|29.43|27.43|29.29|27.29|0
1687823700000|2023-06-26 23:55:00|29.39|27.39|29.46|27.46|29.46|27.46|29.39|27.39|0
1687824000000|2023-06-27 00:00:00|29.43|27.43|29.46|27.46|29.49|27.49|29.39|27.39|0
1687824300000|2023-06-27 00:05:00|29.44|27.44|29.25|27.25|29.46|27.46|29.25|27.25|0
1687824600000|2023-06-27 00:10:00|29.22|27.22|29.34|27.34|29.41|27.41|29.22|27.22|0
1687824900000|2023-06-27 00:15:00|29.32|27.32|29.07|27.07|29.32|27.32|29.07|27.07|0
1687825200000|2023-06-27 00:20:00|29.05|27.05|29.12|27.12|29.25|27.25|29.05|27.05|0
1687825500000|2023-06-27 00:25:00|29.15|27.15|29.08|27.08|29.22|27.22|29.08|27.08|0
1687825800000|2023-06-27 00:30:00|29.12|27.12|29.18|27.18|29.18|27.18|29.08|27.08|0
1687826100000|2023-06-27 00:35:00|29.15|27.15|29.12|27.12|29.15|27.15|29.05|27.05|0
1687826400000|2023-06-27 00:40:00|29.1|27.1|29.15|27.15|29.18|27.18|29.1|27.1|0
1687826700000|2023-06-27 00:45:00|29.12|27.12|29.08|27.08|29.12|27.12|29.08|27.08|0
1687827000000|2023-06-27 00:50:00|29.12|27.12|29.05|27.05|29.12|27.12|29.01|27.01|0
1687827300000|2023-06-27 00:55:00|29.08|27.08|28.98|26.98|29.08|27.08|28.98|26.98|0
1687827600000|2023-06-27 01:00:00|29.01|27.01|29.05|27.05|29.05|27.05|28.88|26.88|0
1687827900000|2023-06-27 01:05:00|29.01|27.01|28.89|26.89|29.01|27.01|28.85|26.85|0
1687828200000|2023-06-27 01:10:00|28.91|26.91|28.88|26.88|28.95|26.95|28.88|26.88|0
1687828500000|2023-06-27 01:15:00|28.84|26.84|28.94|26.94|28.94|26.94|28.71|26.71|0
1687828800000|2023-06-27 01:20:00|28.93|26.93|28.98|26.98|28.98|26.98|28.88|26.88|0
1687829100000|2023-06-27 01:25:00|29.01|27.01|28.84|26.84|29.01|27.01|28.84|26.84|0
1687829400000|2023-06-27 01:30:00|28.81|26.81|29.04|27.04|29.14|27.14|28.74|26.74|0
1687829700000|2023-06-27 01:35:00|29.08|27.08|29.08|27.08|29.14|27.14|28.98|26.98|0
1687830000000|2023-06-27 01:40:00|29.11|27.11|29.21|27.21|29.24|27.24|29.11|27.11|0
1687830300000|2023-06-27 01:45:00|29.23|27.23|29.45|27.45|29.48|27.48|29.18|27.18|0
1687830600000|2023-06-27 01:50:00|29.41|27.41|29.34|27.34|29.41|27.41|29.24|27.24|0
1687830900000|2023-06-27 01:55:00|29.38|27.38|29.44|27.44|29.48|27.48|29.34|27.34|0
1687831200000|2023-06-27 02:00:00|29.48|27.48|29.31|27.31|29.48|27.48|29.27|27.27|0
1687831500000|2023-06-27 02:05:00|29.34|27.34|29.44|27.44|29.48|27.48|29.31|27.31|0
1687831800000|2023-06-27 02:10:00|29.48|27.48|29.48|27.48|29.58|27.58|29.44|27.44|0
1687832100000|2023-06-27 02:15:00|29.46|27.46|29.48|27.48|29.58|27.58|29.44|27.44|0
1687832400000|2023-06-27 02:20:00|29.44|27.44|29.46|27.46|29.48|27.48|29.37|27.37|0
1687832700000|2023-06-27 02:25:00|29.47|27.47|29.41|27.41|29.47|27.47|29.31|27.31|0
1687833000000|2023-06-27 02:30:00|29.37|27.37|29.44|27.44|29.44|27.44|29.34|27.34|0
1687833300000|2023-06-27 02:35:00|29.47|27.47|29.47|27.47|29.54|27.54|29.44|27.44|0
1687833600000|2023-06-27 02:40:00|29.51|27.51|29.27|27.27|29.51|27.51|29.24|27.24|0
1687833900000|2023-06-27 02:45:00|29.3|27.3|29.34|27.34|29.37|27.37|29.27|27.27|0
1687834200000|2023-06-27 02:50:00|29.3|27.3|29.37|27.37|29.4|27.4|29.27|27.27|0
1687834500000|2023-06-27 02:55:00|29.39|27.39|29.4|27.4|29.44|27.44|29.37|27.37|0
1687834800000|2023-06-27 03:00:00|29.42|27.42|29.44|27.44|29.44|27.44|29.33|27.33|0
1687835100000|2023-06-27 03:05:00|29.4|27.4|29.4|27.4|29.47|27.47|29.37|27.37|0
1687835400000|2023-06-27 03:10:00|29.37|27.37|29.37|27.37|29.37|27.37|29.27|27.27|0
1687835700000|2023-06-27 03:15:00|29.33|27.33|29.3|27.3|29.37|27.37|29.27|27.27|0
1687836000000|2023-06-27 03:20:00|29.33|27.33|29.37|27.37|29.4|27.4|29.33|27.33|0
1687836300000|2023-06-27 03:25:00|29.4|27.4|29.4|27.4|29.47|27.47|29.37|27.37|0
1687836600000|2023-06-27 03:30:00|29.43|27.43|29.47|27.47|29.47|27.47|29.33|27.33|0
1687836900000|2023-06-27 03:35:00|29.5|27.5|29.6|27.6|29.64|27.64|29.5|27.5|0
1687837200000|2023-06-27 03:40:00|29.64|27.64|29.57|27.57|29.64|27.64|29.53|27.53|0
1687837500000|2023-06-27 03:45:00|29.53|27.53|29.5|27.5|29.53|27.53|29.46|27.46|0
1687837800000|2023-06-27 03:50:00|29.46|27.46|29.33|27.33|29.46|27.46|29.29|27.29|0
1687838100000|2023-06-27 03:55:00|29.34|27.34|29.36|27.36|29.36|27.36|29.26|27.26|0
1687838400000|2023-06-27 04:00:00|29.33|27.33|29.33|27.33|29.36|27.36|29.29|27.29|0
1687838700000|2023-06-27 04:05:00|29.29|27.29|29.33|27.33|29.33|27.33|29.26|27.26|0
1687839000000|2023-06-27 04:10:00|29.29|27.29|29.46|27.46|29.46|27.46|29.29|27.29|0
1687839300000|2023-06-27 04:15:00|29.43|27.43|29.43|27.43|29.56|27.56|29.43|27.43|0
1687839600000|2023-06-27 04:20:00|29.41|27.41|29.53|27.53|29.56|27.56|29.41|27.41|0
1687839900000|2023-06-27 04:25:00|29.56|27.56|29.49|27.49|29.56|27.56|29.49|27.49|0
1687840200000|2023-06-27 04:30:00|29.53|27.53|29.42|27.42|29.53|27.53|29.42|27.42|0
1687840500000|2023-06-27 04:35:00|29.46|27.46|29.53|27.53|29.56|27.56|29.42|27.42|0
1687840800000|2023-06-27 04:40:00|29.56|27.56|29.56|27.56|29.63|27.63|29.53|27.53|0
1687841100000|2023-06-27 04:45:00|29.53|27.53|29.52|27.52|29.53|27.53|29.49|27.49|0
1687841400000|2023-06-27 04:50:00|29.54|27.54|29.49|27.49|29.59|27.59|29.46|27.46|0
1687841700000|2023-06-27 04:55:00|29.52|27.52|29.52|27.52|29.52|27.52|29.49|27.49|0
1687842000000|2023-06-27 05:00:00|29.54|27.54|29.45|27.45|29.59|27.59|29.45|27.45|0
1687842300000|2023-06-27 05:05:00|29.42|27.42|29.45|27.45|29.52|27.52|29.42|27.42|0
1687842600000|2023-06-27 05:10:00|29.49|27.49|29.64|27.64|29.66|27.66|29.49|27.49|0
1687842900000|2023-06-27 05:15:00|29.62|27.62|29.49|27.49|29.66|27.66|29.49|27.49|0
1687843200000|2023-06-27 05:20:00|29.52|27.52|29.66|27.66|29.69|27.69|29.52|27.52|0
1687843500000|2023-06-27 05:25:00|29.69|27.69|29.79|27.79|29.83|27.83|29.66|27.66|0
1687843800000|2023-06-27 05:30:00|29.81|27.81|29.83|27.83|29.89|27.89|29.69|27.69|0
1687844100000|2023-06-27 05:35:00|29.81|27.81|29.76|27.76|29.89|27.89|29.72|27.72|0
1687844400000|2023-06-27 05:40:00|29.72|27.72|29.65|27.65|29.72|27.72|29.62|27.62|0
1687844700000|2023-06-27 05:45:00|29.67|27.67|29.76|27.76|29.76|27.76|29.67|27.67|0
1687845000000|2023-06-27 05:50:00|29.74|27.74|29.82|27.82|29.89|27.89|29.69|27.69|0
1687845300000|2023-06-27 05:55:00|29.86|27.86|29.98|27.98|30.03|28.03|29.86|27.86|0
1687845600000|2023-06-27 06:00:00|29.96|27.96|29.99|27.99|30.06|28.06|29.79|27.79|0
1687845900000|2023-06-27 06:05:00|29.72|28.27|29.79|28.34|29.86|28.4|29.65|28.2|0
1687846200000|2023-06-27 06:10:00|29.82|28.37|29.72|28.27|29.82|28.37|29.65|28.2|0
1687846500000|2023-06-27 06:15:00|29.73|28.28|29.91|28.45|30|28.54|29.68|28.23|0
1687846800000|2023-06-27 06:20:00|29.93|28.47|29.75|28.3|29.93|28.47|29.65|28.2|0
1687847100000|2023-06-27 06:25:00|29.79|28.33|29.7|28.25|29.79|28.33|29.7|28.25|0
1687847400000|2023-06-27 06:30:00|29.72|28.27|29.79|28.33|29.82|28.37|29.68|28.23|0
1687847700000|2023-06-27 06:35:00|29.82|28.37|30.21|28.74|30.29|28.81|29.79|28.33|0
1687848000000|2023-06-27 06:40:00|30.25|28.77|30.34|28.86|30.36|28.88|30.21|28.74|0
1687848300000|2023-06-27 06:45:00|30.32|28.84|30.11|28.64|30.36|28.88|30.07|28.6|0
1687848600000|2023-06-27 06:50:00|30.07|28.6|30.07|28.6|30.11|28.64|30|28.54|0
1687848900000|2023-06-27 06:55:00|30.09|28.62|30|28.54|30.11|28.64|30|28.54|0
1687849200000|2023-06-27 07:00:00|29.93|28.47|30.46|28.98|30.5|29.01|29.93|28.47|0
1687849500000|2023-06-27 07:05:00|30.43|28.94|30.5|29.01|30.53|29.04|30.26|28.79|0
1687849800000|2023-06-27 07:10:00|30.43|28.94|30.68|29.18|30.71|29.21|30.37|28.89|0
1687850100000|2023-06-27 07:15:00|30.64|29.15|30.42|28.94|30.68|29.18|30.39|28.91|0
1687850400000|2023-06-27 07:20:00|30.39|28.91|30.28|28.8|30.57|29.08|30.26|28.79|0
1687850700000|2023-06-27 07:25:00|30.24|28.77|30.17|28.7|30.28|28.8|29.92|28.46|0
1687851000000|2023-06-27 07:30:00|30.14|28.67|29.78|28.33|30.15|28.68|29.71|28.26|0
1687851300000|2023-06-27 07:35:00|29.75|28.3|29.78|28.33|30.03|28.56|29.75|28.3|0
1687851600000|2023-06-27 07:40:00|29.82|28.36|29.78|28.33|29.85|28.4|29.64|28.19|0
1687851900000|2023-06-27 07:45:00|29.75|28.29|29.67|28.23|29.9|28.45|29.64|28.19|0
1687852200000|2023-06-27 07:50:00|29.71|28.26|29.85|28.39|29.92|28.46|29.67|28.23|0
1687852500000|2023-06-27 07:55:00|29.89|28.43|29.81|28.36|29.92|28.46|29.71|28.26|0
1687852800000|2023-06-27 08:00:00|29.78|28.33|29.92|28.46|29.92|28.46|29.67|28.23|0
1687853100000|2023-06-27 08:05:00|29.9|28.44|29.6|28.16|29.99|28.53|29.6|28.16|0
1687853400000|2023-06-27 08:10:00|29.64|28.19|29.88|28.43|29.95|28.49|29.6|28.16|0
1687853700000|2023-06-27 08:15:00|29.85|28.39|29.99|28.53|30.1|28.63|29.78|28.32|0
1687854000000|2023-06-27 08:20:00|30.02|28.56|29.71|28.26|30.02|28.56|29.71|28.26|0
1687854300000|2023-06-27 08:25:00|29.64|28.19|29.74|28.29|29.85|28.39|29.64|28.19|0
1687854600000|2023-06-27 08:30:00|29.7|28.26|29.53|28.09|29.72|28.27|29.46|28.02|0
1687854900000|2023-06-27 08:35:00|29.51|28.07|29.46|28.02|29.56|28.12|29.42|27.99|0
1687855200000|2023-06-27 08:40:00|29.44|28|29.27|27.84|29.46|28.02|29.11|27.69|0
1687855500000|2023-06-27 08:45:00|29.25|27.82|29.32|27.89|29.39|27.95|29.2|27.77|0
1687855800000|2023-06-27 08:50:00|29.35|27.92|29.39|27.95|29.46|28.02|29.18|27.76|0
1687856100000|2023-06-27 08:55:00|29.35|27.92|29.32|27.89|29.44|28|29.26|27.84|0
1687856400000|2023-06-27 09:00:00|29.35|27.92|29.25|27.82|29.35|27.92|29.18|27.75|0
1687856700000|2023-06-27 09:05:00|29.21|27.79|29.28|27.85|29.38|27.95|29.18|27.75|0
1687857000000|2023-06-27 09:10:00|29.25|27.82|29.24|27.82|29.42|27.98|29.18|27.75|0
1687857300000|2023-06-27 09:15:00|29.21|27.79|29.28|27.85|29.35|27.92|29.18|27.75|0
1687857600000|2023-06-27 09:20:00|29.26|27.83|29.35|27.92|29.49|28.05|29.26|27.83|0
1687857900000|2023-06-27 09:25:00|29.33|27.9|29.49|28.05|29.49|28.05|29.31|27.88|0
1687858200000|2023-06-27 09:30:00|29.45|28.02|29.45|28.01|29.45|28.02|29.26|27.83|0
1687858500000|2023-06-27 09:35:00|29.43|28|29.35|27.91|29.43|28|29.24|27.82|0
1687858800000|2023-06-27 09:40:00|29.31|27.88|29.33|27.9|29.38|27.95|29.31|27.88|0
1687859100000|2023-06-27 09:45:00|29.31|27.88|29.28|27.85|29.36|27.93|29.21|27.78|0
1687859400000|2023-06-27 09:50:00|29.31|27.88|29.34|27.91|29.38|27.95|29.27|27.85|0
1687859700000|2023-06-27 09:55:00|29.31|27.88|29.31|27.88|29.45|28.01|29.24|27.81|0
1687860000000|2023-06-27 10:00:00|29.27|27.85|29.41|27.98|29.45|28.01|29.27|27.85|0
1687860300000|2023-06-27 10:05:00|29.45|28.01|29.25|27.83|29.48|28.04|29.24|27.81|0
1687860600000|2023-06-27 10:10:00|29.24|27.81|29.31|27.88|29.38|27.94|29.24|27.81|0
1687860900000|2023-06-27 10:15:00|29.34|27.91|29.24|27.81|29.34|27.91|29.24|27.81|0
1687861200000|2023-06-27 10:20:00|29.2|27.78|29.27|27.84|29.34|27.91|29.17|27.74|0
1687861500000|2023-06-27 10:25:00|29.25|27.83|29.29|27.86|29.34|27.91|29.24|27.81|0
1687861800000|2023-06-27 10:30:00|29.32|27.89|29.55|28.11|29.6|28.16|29.27|27.84|0
1687862100000|2023-06-27 10:35:00|29.51|28.07|29.65|28.21|29.65|28.21|29.41|27.97|0
1687862400000|2023-06-27 10:40:00|29.62|28.17|29.62|28.17|29.65|28.21|29.44|28.01|0
1687862700000|2023-06-27 10:45:00|29.58|28.14|29.72|28.27|29.72|28.27|29.55|28.11|0
1687863000000|2023-06-27 10:50:00|29.7|28.25|29.72|28.27|29.83|28.37|29.62|28.17|0
1687863300000|2023-06-27 10:55:00|29.76|28.3|29.72|28.27|29.76|28.3|29.65|28.2|0
1687863600000|2023-06-27 11:00:00|29.69|28.24|29.44|28|29.72|28.27|29.4|27.97|0
1687863900000|2023-06-27 11:05:00|29.47|28.04|29.44|28|29.58|28.14|29.37|27.94|0
1687864200000|2023-06-27 11:10:00|29.4|27.97|29.39|27.95|29.54|28.1|29.37|27.94|0
1687864500000|2023-06-27 11:15:00|29.4|27.97|29.09|27.67|29.4|27.97|29.09|27.67|0
1687864800000|2023-06-27 11:20:00|29.06|27.64|29.16|27.74|29.23|27.8|29.06|27.64|0
1687865100000|2023-06-27 11:25:00|29.12|27.7|29.09|27.67|29.26|27.84|29.05|27.64|0
1687865400000|2023-06-27 11:30:00|29.05|27.64|29.05|27.64|29.09|27.67|28.85|27.44|0
1687865700000|2023-06-27 11:35:00|29.02|27.6|28.98|27.57|29.05|27.64|28.92|27.51|0
1687866000000|2023-06-27 11:40:00|28.95|27.54|28.88|27.47|29.05|27.64|28.81|27.41|0
1687866300000|2023-06-27 11:45:00|28.85|27.44|28.74|27.34|28.91|27.5|28.67|27.27|0
1687866600000|2023-06-27 11:50:00|28.71|27.31|28.64|27.24|28.74|27.34|28.51|27.11|0
1687866900000|2023-06-27 11:55:00|28.62|27.22|28.67|27.27|28.78|27.37|28.54|27.14|0
1687867200000|2023-06-27 12:00:00|28.66|27.26|28.64|27.24|28.77|27.37|28.41|27.01|0
1687867500000|2023-06-27 12:05:00|28.61|27.21|28.77|27.37|28.91|27.5|28.61|27.21|0
1687867800000|2023-06-27 12:10:00|28.81|27.4|28.6|27.2|28.91|27.5|28.5|27.1|0
1687868100000|2023-06-27 12:15:00|28.57|27.17|28.72|27.32|28.77|27.37|28.5|27.1|0
1687868400000|2023-06-27 12:20:00|28.7|27.3|28.64|27.24|28.7|27.3|28.5|27.1|0
1687868700000|2023-06-27 12:25:00|28.59|27.19|28.77|27.37|28.81|27.4|28.59|27.19|0
1687869000000|2023-06-27 12:30:00|28.65|27.25|29.22|27.79|29.25|27.83|28.65|27.25|0
1687869300000|2023-06-27 12:35:00|29.24|27.81|29.6|28.16|29.71|28.26|29.12|27.69|0
1687869600000|2023-06-27 12:40:00|29.64|28.19|29.64|28.19|29.74|28.29|29.5|28.06|0
1687869900000|2023-06-27 12:45:00|29.67|28.22|29.39|27.96|29.67|28.22|29.36|27.92|0
1687870200000|2023-06-27 12:50:00|29.43|27.99|29.22|27.79|29.44|28.01|29.15|27.73|0
1687870500000|2023-06-27 12:55:00|29.25|27.82|29.18|27.76|29.25|27.82|29.04|27.63|0
1687870800000|2023-06-27 13:00:00|29.15|27.72|29.13|27.71|29.18|27.76|28.97|27.56|0
1687871100000|2023-06-27 13:05:00|29.11|27.69|29.25|27.82|29.28|27.86|29.01|27.59|0
1687871400000|2023-06-27 13:10:00|29.21|27.79|29.46|28.02|29.47|28.04|29.08|27.66|0
1687871700000|2023-06-27 13:15:00|29.49|28.05|29.32|27.89|29.53|28.09|29.32|27.89|0
1687872000000|2023-06-27 13:20:00|29.28|27.85|29.32|27.89|29.39|27.95|29.28|27.85|0
1687872300000|2023-06-27 13:25:00|29.35|27.92|29.49|28.05|29.6|28.15|29.32|27.89|0
1687872600000|2023-06-27 13:30:00|29.46|28.02|29.95|28.49|30.09|28.62|29.32|27.89|0
1687872900000|2023-06-27 13:35:00|29.98|28.52|30.41|28.93|30.77|29.27|29.98|28.52|0
1687873200000|2023-06-27 13:40:00|30.45|28.96|29.56|28.12|30.71|29.21|29.42|27.99|0
1687873500000|2023-06-27 13:45:00|29.63|28.19|29|27.59|29.63|28.19|28.63|27.23|0
1687873800000|2023-06-27 13:50:00|28.97|27.56|29.14|27.72|29.53|28.09|28.83|27.42|0
1687874100000|2023-06-27 13:55:00|29.11|27.69|29.23|27.8|29.25|27.82|28.83|27.42|0
1687874400000|2023-06-27 14:00:00|29.26|27.84|29.32|27.89|29.6|28.15|28.66|27.26|0
1687874700000|2023-06-27 14:05:00|29.35|27.92|28.83|27.42|29.35|27.92|28.52|27.12|0
1687875000000|2023-06-27 14:10:00|28.69|27.29|28.76|27.36|28.79|27.39|28.09|26.69|0
1687875300000|2023-06-27 14:15:00|28.69|27.29|29.28|27.85|29.31|27.88|28.69|27.29|0
1687875600000|2023-06-27 14:20:00|29.24|27.82|28.49|27.09|29.33|27.9|28.22|26.82|0
1687875900000|2023-06-27 14:25:00|28.52|27.12|28.46|27.06|28.9|27.49|28.39|26.99|0
1687876200000|2023-06-27 14:30:00|28.49|27.09|28.69|27.29|29|27.59|28.25|26.85|0
1687876500000|2023-06-27 14:35:00|28.72|27.32|28.9|27.49|29|27.59|28.59|27.19|0
1687876800000|2023-06-27 14:40:00|28.86|27.46|28.66|27.26|29.04|27.62|28.49|27.09|0
1687877100000|2023-06-27 14:45:00|28.69|27.29|28.86|27.45|29|27.59|28.55|27.15|0
1687877400000|2023-06-27 14:50:00|28.93|27.52|29.14|27.72|29.32|27.89|28.9|27.49|0
1687877700000|2023-06-27 14:55:00|29.18|27.75|29.21|27.79|29.28|27.85|28.79|27.39|0
1687878000000|2023-06-27 15:00:00|29.28|27.85|28.59|27.19|29.39|27.95|28.59|27.19|0
1687878300000|2023-06-27 15:05:00|28.65|27.25|28.69|27.29|28.89|27.48|28.48|27.08|0
1687878600000|2023-06-27 15:10:00|28.59|27.19|28.82|27.42|28.82|27.42|28.15|26.75|0
1687878900000|2023-06-27 15:15:00|28.79|27.38|29.1|27.68|29.14|27.72|28.69|27.29|0
1687879200000|2023-06-27 15:20:00|29.14|27.72|29.38|27.95|29.52|28.08|29.07|27.65|0
1687879500000|2023-06-27 15:25:00|29.35|27.92|29.98|28.51|30.06|28.59|29.17|27.75|0
1687879800000|2023-06-27 15:30:00|30.01|28.55|30.05|28.58|30.19|28.72|29.94|28.48|0
1687880100000|2023-06-27 15:35:00|30.08|28.61|30.44|28.96|30.51|29.03|29.94|28.48|0
1687880400000|2023-06-27 15:40:00|30.41|28.92|30.37|28.89|30.44|28.96|30.15|28.68|0
1687880700000|2023-06-27 15:45:00|30.41|28.92|30.15|28.68|30.51|29.03|30.04|28.58|0
1687881000000|2023-06-27 15:50:00|30.19|28.72|30.59|29.09|30.59|29.09|30.19|28.72|0
1687881300000|2023-06-27 15:55:00|30.55|29.06|30.55|29.06|30.73|29.23|30.44|28.95|0
1687881600000|2023-06-27 16:00:00|30.51|29.02|30.69|29.2|30.73|29.23|30.4|28.92|0
1687881900000|2023-06-27 16:05:00|30.73|29.23|30.55|29.06|30.88|29.37|30.51|29.02|0
1687882200000|2023-06-27 16:10:00|30.51|29.02|30.73|29.23|30.8|29.3|30.47|28.99|0
1687882500000|2023-06-27 16:15:00|30.69|29.19|30.51|29.02|30.87|29.37|30.44|28.95|0
1687882800000|2023-06-27 16:20:00|30.55|29.06|30.87|29.37|30.87|29.37|30.47|28.99|0
1687883100000|2023-06-27 16:25:00|30.91|29.4|31.2|29.68|31.32|29.79|30.87|29.37|0
1687883400000|2023-06-27 16:30:00|31.24|29.72|31.28|29.75|31.31|29.79|31.02|29.51|0
1687883700000|2023-06-27 16:35:00|31.31|29.79|31.97|30.41|31.97|30.41|31.24|29.72|0
1687884000000|2023-06-27 16:40:00|32.01|30.45|32.12|30.55|32.16|30.59|31.82|30.27|0
1687884300000|2023-06-27 16:45:00|32.16|30.59|32.27|30.7|32.35|30.77|32.12|30.55|0
1687884600000|2023-06-27 16:50:00|32.23|30.66|32.16|30.59|32.42|30.84|32.12|30.55|0
1687884900000|2023-06-27 16:55:00|32.19|30.62|32|30.44|32.27|30.7|31.78|30.23|0
1687885200000|2023-06-27 17:00:00|31.97|30.41|32|30.44|32.12|30.55|31.85|30.3|0
1687885500000|2023-06-27 17:05:00|32.04|30.48|31.82|30.26|32.04|30.48|31.59|30.05|0
1687885800000|2023-06-27 17:10:00|31.78|30.23|32.08|30.51|32.12|30.55|31.74|30.19|0
1687886100000|2023-06-27 17:15:00|32.04|30.48|32.42|30.84|32.49|30.91|31.93|30.37|0
1687886400000|2023-06-27 17:20:00|32.46|30.87|32.84|31.24|32.91|31.31|32.42|30.84|0
1687886700000|2023-06-27 17:25:00|32.88|31.27|32.72|31.13|32.95|31.35|32.57|30.98|0
1687887000000|2023-06-27 17:30:00|32.76|31.16|33.11|31.49|33.3|31.68|32.76|31.16|0
1687887300000|2023-06-27 17:35:00|33.07|31.45|33.11|31.49|33.14|31.53|32.95|31.34|0
1687887600000|2023-06-27 17:40:00|33.14|31.53|33.26|31.64|33.45|31.82|33.14|31.53|0
1687887900000|2023-06-27 17:45:00|33.3|31.67|33.65|32.01|33.69|32.04|33.26|31.64|0
1687888200000|2023-06-27 17:50:00|33.57|31.93|32.92|31.32|34|32.34|32.92|31.32|0
1687888500000|2023-06-27 17:55:00|32.89|31.28|33|31.39|33.04|31.43|32.65|31.06|0
1687888800000|2023-06-27 18:00:00|33.04|31.43|33.12|31.5|33.12|31.5|32.85|31.24|0
1687889100000|2023-06-27 18:05:00|33.08|31.46|32.96|31.35|33.23|31.61|32.81|31.21|0
1687889400000|2023-06-27 18:10:00|33.04|31.43|33.39|31.76|33.39|31.76|33.04|31.43|0
1687889700000|2023-06-27 18:15:00|33.35|31.72|33.43|31.8|33.54|31.91|33.19|31.57|0
1687890000000|2023-06-27 18:20:00|33.47|31.83|33.46|31.83|33.54|31.91|33.35|31.72|0
1687890300000|2023-06-27 18:25:00|33.43|31.8|33.42|31.79|33.46|31.83|33.23|31.61|0
1687890600000|2023-06-27 18:30:00|33.46|31.83|33.46|31.83|33.62|31.98|33.39|31.76|0
1687890900000|2023-06-27 18:35:00|33.5|31.87|33.23|31.61|33.62|31.98|33.23|31.61|0
1687891200000|2023-06-27 18:40:00|33.27|31.64|33.03|31.42|33.27|31.64|32.84|31.24|0
1687891500000|2023-06-27 18:45:00|32.99|31.39|33.27|31.64|33.31|31.68|32.8|31.2|0
1687891800000|2023-06-27 18:50:00|33.31|31.68|33.38|31.75|33.54|31.9|33.19|31.57|0
1687892100000|2023-06-27 18:55:00|33.42|31.79|32.42|30.84|33.46|31.83|32.42|30.84|0
1687892400000|2023-06-27 19:00:00|32.46|30.87|32.77|31.17|32.96|31.35|32.46|30.87|0
1687892700000|2023-06-27 19:05:00|32.73|31.13|32.88|31.28|33|31.39|32.73|31.13|0
1687893000000|2023-06-27 19:10:00|32.84|31.24|33|31.39|33|31.39|32.53|30.95|0
1687893300000|2023-06-27 19:15:00|32.96|31.35|32.69|31.09|32.96|31.35|32.61|31.02|0
1687893600000|2023-06-27 19:20:00|32.72|31.13|32.84|31.24|32.84|31.24|32.57|30.98|0
1687893900000|2023-06-27 19:25:00|32.8|31.2|33.35|31.72|33.35|31.72|32.8|31.2|0
1687894200000|2023-06-27 19:30:00|33.31|31.68|32.84|31.24|33.42|31.79|32.76|31.16|0
1687894500000|2023-06-27 19:35:00|32.8|31.2|32.76|31.16|32.88|31.27|32.65|31.05|0
1687894800000|2023-06-27 19:40:00|32.8|31.2|33.07|31.46|33.11|31.49|32.76|31.16|0
1687895100000|2023-06-27 19:45:00|33.03|31.42|33.19|31.57|33.3|31.68|33.03|31.42|0
1687895400000|2023-06-27 19:50:00|32.76|31.16|32.76|31.16|32.95|31.34|32.49|30.9|0
1687895700000|2023-06-27 19:55:00|32.8|31.2|32.53|30.94|32.8|31.2|32.34|30.76|0
1687896000000|2023-06-27 20:00:00|32.37|30.79|31.95|30.39|32.37|30.79|31.8|30.25|0
1687896300000|2023-06-27 20:05:00|31.99|30.43|31.99|30.43|32.07|30.5|31.92|30.36|0
1687896600000|2023-06-27 20:10:00|31.95|30.39|32.03|30.47|32.07|30.5|31.88|30.32|0
1687896900000|2023-06-27 20:15:00|32.32|30.32|32.14|30.14|32.32|30.32|31.88|29.88|0
1687897200000|2023-06-27 20:20:00|32.1|30.1|32.06|30.06|32.14|30.14|32.02|30.02|0
1687897500000|2023-06-27 20:25:00|31.99|29.99|32.13|30.13|32.13|30.13|31.99|29.99|0
1687897800000|2023-06-27 20:30:00|32.1|30.1|32.06|30.06|32.13|30.13|32.06|30.06|0
1687898100000|2023-06-27 20:35:00|32.02|30.02|31.99|29.99|32.06|30.06|31.99|29.99|0
1687898400000|2023-06-27 20:40:00|32.02|30.02|32.06|30.06|32.1|30.1|31.98|29.98|0
1687898700000|2023-06-27 20:45:00|32.04|30.04|32.09|30.09|32.13|30.13|31.98|29.98|0
1687899000000|2023-06-27 20:50:00|32.06|30.06|32.13|30.13|32.15|30.15|32.06|30.06|0
1687899300000|2023-06-27 20:55:00|32.09|30.09|32.15|30.15|32.17|30.17|32.06|30.06|0
1687899600000|2023-06-27 21:00:00|32.09|30.09|32.18|30.18|32.18|30.18|32.09|30.09|0
1687899900000|2023-06-27 21:05:00|32.19|30.19|32.21|30.21|32.24|30.24|32.18|30.18|0
1687900200000|2023-06-27 21:10:00|32.24|30.24|32.13|30.13|32.26|30.26|32.04|30.04|0
1687900500000|2023-06-27 21:15:00|32.07|30.07|32.12|30.12|32.12|30.12|31.99|29.99|0
1687900800000|2023-06-27 21:20:00|32.13|30.13|32.11|30.11|32.13|30.13|32.06|30.06|0
1687901100000|2023-06-27 21:25:00|32.09|30.09|32.09|30.09|32.11|30.11|32.09|30.09|0
1687901400000|2023-06-27 21:30:00|32.08|30.08|32.08|30.08|32.08|30.08|32.08|30.08|0
1687901700000|2023-06-27 21:35:00|32.07|30.07|32.08|30.08|32.08|30.08|32.07|30.07|0
1687902000000|2023-06-27 21:40:00|32.07|30.07|32.07|30.07|32.07|30.07|32.04|30.04|0
1687902300000|2023-06-27 21:45:00|32.09|30.09|32.05|30.05|32.1|30.1|32.05|30.05|0
1687902600000|2023-06-27 21:50:00|32.07|30.07|32.01|30.01|32.07|30.07|32|30|0
1687902900000|2023-06-27 21:55:00|32.03|30.03|32.07|30.07|32.08|30.08|32.03|30.03|0
1687903200000|2023-06-27 22:00:00|32.03|30.03|32.01|30.01|32.12|30.12|31.99|29.99|0
1687903500000|2023-06-27 22:05:00|32.03|30.03|31.97|29.97|32.08|30.08|31.97|29.97|0
1687903800000|2023-06-27 22:10:00|32.01|30.01|31.94|29.94|32.08|30.08|31.94|29.94|0
1687904100000|2023-06-27 22:15:00|31.9|29.9|31.79|29.79|31.94|29.94|31.75|29.75|0
1687904400000|2023-06-27 22:20:00|31.83|29.83|31.93|29.93|31.97|29.97|31.83|29.83|0
1687904700000|2023-06-27 22:25:00|31.9|29.9|31.82|29.82|31.93|29.93|31.79|29.79|0
1687905000000|2023-06-27 22:30:00|31.86|29.86|31.79|29.79|31.86|29.86|31.75|29.75|0
1687905300000|2023-06-27 22:35:00|31.75|29.75|31.75|29.75|31.79|29.79|31.71|29.71|0
1687905600000|2023-06-27 22:40:00|31.71|29.71|31.64|29.64|31.71|29.71|31.64|29.64|0
1687905900000|2023-06-27 22:45:00|31.66|29.66|31.64|29.64|31.68|29.68|31.57|29.57|0
1687906200000|2023-06-27 22:50:00|31.6|29.6|31.6|29.6|31.64|29.64|31.57|29.57|0
1687906500000|2023-06-27 22:55:00|31.58|29.58|31.6|29.6|31.64|29.64|31.56|29.56|0
1687906800000|2023-06-27 23:00:00|31.58|29.58|31.56|29.56|31.6|29.6|31.56|29.56|0
1687907100000|2023-06-27 23:05:00|31.6|29.6|31.56|29.56|31.62|29.62|31.56|29.56|0
1687907400000|2023-06-27 23:10:00|31.53|29.53|31.38|29.38|31.53|29.53|31.38|29.38|0
1687907700000|2023-06-27 23:15:00|31.42|29.42|31.31|29.31|31.42|29.42|31.31|29.31|0
1687908000000|2023-06-27 23:20:00|31.27|29.27|31.34|29.34|31.45|29.45|31.27|29.27|0
1687908300000|2023-06-27 23:25:00|31.31|29.31|31.49|29.49|31.49|29.49|31.31|29.31|0
1687908600000|2023-06-27 23:30:00|31.45|29.45|31.47|29.47|31.49|29.49|31.41|29.41|0
1687908900000|2023-06-27 23:35:00|31.49|29.49|31.6|29.6|31.63|29.63|31.45|29.45|0
1687909200000|2023-06-27 23:40:00|31.56|29.56|31.56|29.56|31.63|29.63|31.56|29.56|0
1687909500000|2023-06-27 23:45:00|31.52|29.52|31.45|29.45|31.56|29.56|31.41|29.41|0
1687909800000|2023-06-27 23:50:00|31.49|29.49|31.57|29.57|31.7|29.7|31.45|29.45|0
1687910100000|2023-06-27 23:55:00|31.59|29.59|31.52|29.52|31.59|29.59|31.48|29.48|0
1687910400000|2023-06-28 00:00:00|31.56|29.56|31.7|29.7|31.7|29.7|31.52|29.52|0
1687910700000|2023-06-28 00:05:00|31.67|29.67|31.85|29.85|31.85|29.85|31.63|29.63|0
1687911000000|2023-06-28 00:10:00|31.81|29.81|31.74|29.74|31.85|29.85|31.7|29.7|0
1687911300000|2023-06-28 00:15:00|31.7|29.7|31.41|29.41|31.7|29.7|31.37|29.37|0
1687911600000|2023-06-28 00:20:00|31.37|29.37|31.41|29.41|31.55|29.55|31.35|29.35|0
1687911900000|2023-06-28 00:25:00|31.44|29.44|31.37|29.37|31.44|29.44|31.37|29.37|0
1687912200000|2023-06-28 00:30:00|31.33|29.33|31.3|29.3|31.41|29.41|31.12|29.12|0
1687912500000|2023-06-28 00:35:00|31.32|29.32|31.12|29.12|31.33|29.33|31.12|29.12|0
1687912800000|2023-06-28 00:40:00|31.15|29.15|31.19|29.19|31.22|29.22|31.04|29.04|0
1687913100000|2023-06-28 00:45:00|31.22|29.22|31.28|29.28|31.3|29.3|31.19|29.19|0
1687913400000|2023-06-28 00:50:00|31.26|29.26|31.19|29.19|31.28|29.28|31.19|29.19|0
1687913700000|2023-06-28 00:55:00|31.2|29.2|31.26|29.26|31.3|29.3|31.19|29.19|0
1687914000000|2023-06-28 01:00:00|31.29|29.29|31.37|29.37|31.4|29.4|31.26|29.26|0
1687914300000|2023-06-28 01:05:00|31.33|29.33|31.29|29.29|31.33|29.33|31.26|29.26|0
1687914600000|2023-06-28 01:10:00|31.26|29.26|31.26|29.26|31.33|29.33|31.26|29.26|0
1687914900000|2023-06-28 01:15:00|31.27|29.27|31.08|29.08|31.27|29.27|31|29|0
1687915200000|2023-06-28 01:20:00|31.06|29.06|31.08|29.08|31.08|29.08|30.97|28.97|0
1687915500000|2023-06-28 01:25:00|31.04|29.04|31.16|29.16|31.22|29.22|31.04|29.04|0
1687915800000|2023-06-28 01:30:00|31.18|29.18|31.22|29.22|31.4|29.4|31.15|29.15|0
1687916100000|2023-06-28 01:35:00|31.18|29.18|31.25|29.25|31.33|29.33|31.18|29.18|0
1687916400000|2023-06-28 01:40:00|31.27|29.27|31.22|29.22|31.36|29.36|31.22|29.22|0
1687916700000|2023-06-28 01:45:00|31.18|29.18|31.29|29.29|31.32|29.32|31.14|29.14|0
1687917000000|2023-06-28 01:50:00|31.25|29.25|31.22|29.22|31.29|29.29|31.11|29.11|0
1687917300000|2023-06-28 01:55:00|31.2|29.2|31.14|29.14|31.22|29.22|31.14|29.14|0
1687917600000|2023-06-28 02:00:00|31.18|29.18|31.18|29.18|31.25|29.25|31.14|29.14|0
1687917900000|2023-06-28 02:05:00|31.2|29.2|31.12|29.12|31.21|29.21|31.11|29.11|0
1687918200000|2023-06-28 02:10:00|31.11|29.11|31.07|29.07|31.18|29.18|31.07|29.07|0
1687918500000|2023-06-28 02:15:00|31.09|29.09|31.03|29.03|31.1|29.1|31|29|0
1687918800000|2023-06-28 02:20:00|31|29|31.03|29.03|31.07|29.07|30.96|28.96|0
1687919100000|2023-06-28 02:25:00|31.05|29.05|31.18|29.18|31.21|29.21|31|29|0
1687919400000|2023-06-28 02:30:00|31.21|29.21|31.36|29.36|31.39|29.39|31.16|29.16|0
1687919700000|2023-06-28 02:35:00|31.37|29.37|31.54|29.54|31.54|29.54|31.32|29.32|0
1687920000000|2023-06-28 02:40:00|31.5|29.5|31.75|29.75|31.75|29.75|31.5|29.5|0
1687920300000|2023-06-28 02:45:00|31.72|29.72|31.64|29.64|31.79|29.79|31.61|29.61|0
1687920600000|2023-06-28 02:50:00|31.68|29.68|31.57|29.57|31.72|29.72|31.5|29.5|0
1687920900000|2023-06-28 02:55:00|31.53|29.53|31.57|29.57|31.61|29.61|31.46|29.46|0
1687921200000|2023-06-28 03:00:00|31.59|29.59|31.64|29.64|31.68|29.68|31.57|29.57|0
1687921500000|2023-06-28 03:05:00|31.62|29.62|31.68|29.68|31.79|29.79|31.61|29.61|0
1687921800000|2023-06-28 03:10:00|31.64|29.64|31.71|29.71|31.79|29.79|31.64|29.64|0
1687922100000|2023-06-28 03:15:00|31.68|29.68|31.64|29.64|31.71|29.71|31.62|29.62|0
1687922400000|2023-06-28 03:20:00|31.62|29.62|31.64|29.64|31.68|29.68|31.57|29.57|0
1687922700000|2023-06-28 03:25:00|31.62|29.62|31.53|29.53|31.64|29.64|31.53|29.53|0
1687923000000|2023-06-28 03:30:00|31.55|29.55|31.6|29.6|31.6|29.6|31.53|29.53|0
1687923300000|2023-06-28 03:35:00|31.58|29.58|31.6|29.6|31.71|29.71|31.57|29.57|0
1687923600000|2023-06-28 03:40:00|31.64|29.64|31.6|29.6|31.66|29.66|31.56|29.56|0
1687923900000|2023-06-28 03:45:00|31.58|29.58|31.56|29.56|31.6|29.6|31.49|29.49|0
1687924200000|2023-06-28 03:50:00|31.54|29.54|31.6|29.6|31.64|29.64|31.49|29.49|0
1687924500000|2023-06-28 03:55:00|31.58|29.58|31.56|29.56|31.6|29.6|31.53|29.53|0
1687924800000|2023-06-28 04:00:00|31.6|29.6|31.49|29.49|31.6|29.6|31.49|29.49|0
1687925100000|2023-06-28 04:05:00|31.53|29.53|31.45|29.45|31.53|29.53|31.45|29.45|0
1687925400000|2023-06-28 04:10:00|31.49|29.49|31.49|29.49|31.52|29.52|31.45|29.45|0
1687925700000|2023-06-28 04:15:00|31.45|29.45|31.45|29.45|31.49|29.49|31.34|29.34|0
1687926000000|2023-06-28 04:20:00|31.47|29.47|31.32|29.32|31.47|29.47|31.3|29.3|0
1687926300000|2023-06-28 04:25:00|31.3|29.3|31.23|29.23|31.32|29.32|31.2|29.2|0
1687926600000|2023-06-28 04:30:00|31.2|29.2|31.3|29.3|31.34|29.34|31.2|29.2|0
1687926900000|2023-06-28 04:35:00|31.34|29.34|31.34|29.34|31.38|29.38|31.3|29.3|0
1687927200000|2023-06-28 04:40:00|31.32|29.32|31.34|29.34|31.38|29.38|31.3|29.3|0
1687927500000|2023-06-28 04:45:00|31.32|29.32|31.27|29.27|31.34|29.34|31.27|29.27|0
1687927800000|2023-06-28 04:50:00|31.3|29.3|31.3|29.3|31.34|29.34|31.3|29.3|0
1687928100000|2023-06-28 04:55:00|31.34|29.34|31.3|29.3|31.34|29.34|31.26|29.26|0
1687928400000|2023-06-28 05:00:00|31.26|29.26|31.3|29.3|31.37|29.37|31.26|29.26|0
1687928700000|2023-06-28 05:05:00|31.34|29.34|31.23|29.23|31.37|29.37|31.23|29.23|0
1687929000000|2023-06-28 05:10:00|31.21|29.21|31.3|29.3|31.3|29.3|31.21|29.21|0
1687929300000|2023-06-28 05:15:00|31.26|29.26|31.26|29.26|31.33|29.33|31.23|29.23|0
1687929600000|2023-06-28 05:20:00|31.23|29.23|31.44|29.44|31.44|29.44|31.23|29.23|0
1687929900000|2023-06-28 05:25:00|31.41|29.41|31.41|29.41|31.48|29.48|31.37|29.37|0
1687930200000|2023-06-28 05:30:00|31.44|29.44|31.44|29.44|31.44|29.44|31.3|29.3|0
1687930500000|2023-06-28 05:35:00|31.42|29.42|31.53|29.53|31.53|29.53|31.4|29.4|0
1687930800000|2023-06-28 05:40:00|31.51|29.51|31.8|29.8|31.8|29.8|31.48|29.48|0
1687931100000|2023-06-28 05:45:00|31.77|29.77|31.8|29.8|31.8|29.8|31.66|29.66|0
1687931400000|2023-06-28 05:50:00|31.77|29.77|31.69|29.69|31.8|29.8|31.62|29.62|0
1687931700000|2023-06-28 05:55:00|31.73|29.73|31.77|29.77|31.77|29.77|31.58|29.58|0
1687932000000|2023-06-28 06:00:00|31.78|29.78|31.73|29.73|31.84|29.84|31.66|29.66|0
1687932300000|2023-06-28 06:05:00|31.5|29.96|31.42|29.89|31.5|29.96|31.31|29.78|0
1687932600000|2023-06-28 06:10:00|31.46|29.92|31.53|29.99|31.53|29.99|31.35|29.82|0
1687932900000|2023-06-28 06:15:00|31.57|30.03|31.38|29.85|31.61|30.07|31.38|29.85|0
1687933200000|2023-06-28 06:20:00|31.34|29.82|31.32|29.8|31.42|29.89|31.31|29.78|0
1687933500000|2023-06-28 06:25:00|31.34|29.82|31.31|29.78|31.38|29.85|31.29|29.76|0
1687933800000|2023-06-28 06:30:00|31.34|29.81|31.31|29.78|31.38|29.85|31.27|29.74|0
1687934100000|2023-06-28 06:35:00|31.34|29.81|31.27|29.74|31.34|29.81|31.23|29.71|0
1687934400000|2023-06-28 06:40:00|31.31|29.78|31.23|29.71|31.31|29.78|31.16|29.64|0
1687934700000|2023-06-28 06:45:00|31.21|29.69|31.19|29.67|31.27|29.74|31.12|29.6|0
1687935000000|2023-06-28 06:50:00|31.21|29.69|31.19|29.67|31.27|29.74|31.15|29.63|0
1687935300000|2023-06-28 06:55:00|31.21|29.69|31.24|29.72|31.31|29.79|31.17|29.65|0
1687935600000|2023-06-28 07:00:00|31.09|29.57|31.05|29.54|31.24|29.72|30.91|29.4|0
1687935900000|2023-06-28 07:05:00|31.02|29.5|30.83|29.33|31.13|29.61|30.79|29.29|0
1687936200000|2023-06-28 07:10:00|30.79|29.29|31.16|29.64|31.2|29.68|30.79|29.29|0
1687936500000|2023-06-28 07:15:00|31.2|29.68|31.2|29.68|31.35|29.82|31.16|29.64|0
1687936800000|2023-06-28 07:20:00|31.24|29.71|31.12|29.61|31.24|29.71|30.98|29.47|0
1687937100000|2023-06-28 07:25:00|31.09|29.57|31.24|29.71|31.35|29.82|31.09|29.57|0
1687937400000|2023-06-28 07:30:00|31.27|29.75|31.24|29.71|31.5|29.96|31.24|29.71|0
1687937700000|2023-06-28 07:35:00|31.25|29.73|31.38|29.85|31.46|29.92|31.23|29.71|0
1687938000000|2023-06-28 07:40:00|31.42|29.89|31.57|30.03|31.72|30.17|31.42|29.89|0
1687938300000|2023-06-28 07:45:00|31.53|30|31.42|29.89|31.53|30|31.36|29.83|0
1687938600000|2023-06-28 07:50:00|31.46|29.92|31.05|29.53|31.46|29.92|31.05|29.53|0
1687938900000|2023-06-28 07:55:00|31.08|29.57|31.05|29.53|31.23|29.71|31.01|29.5|0
1687939200000|2023-06-28 08:00:00|31.08|29.57|30.99|29.48|31.23|29.71|30.92|29.41|0
1687939500000|2023-06-28 08:05:00|31.01|29.5|31.04|29.53|31.19|29.67|31.01|29.5|0
1687939800000|2023-06-28 08:10:00|31.08|29.57|31.27|29.74|31.27|29.74|31.01|29.49|0
1687940100000|2023-06-28 08:15:00|31.3|29.78|31.12|29.6|31.3|29.78|31.08|29.56|0
1687940400000|2023-06-28 08:20:00|31.08|29.56|31.51|29.97|31.53|29.99|31.08|29.56|0
1687940700000|2023-06-28 08:25:00|31.53|29.99|31.25|29.72|31.53|29.99|31.15|29.63|0
1687941000000|2023-06-28 08:30:00|31.23|29.7|31.04|29.53|31.3|29.78|31.04|29.53|0
1687941300000|2023-06-28 08:35:00|30.97|29.46|30.67|29.18|30.97|29.46|30.56|29.07|0
1687941600000|2023-06-28 08:40:00|30.63|29.14|30.67|29.17|30.74|29.25|30.6|29.11|0
1687941900000|2023-06-28 08:45:00|30.71|29.21|30.6|29.1|30.71|29.21|30.52|29.03|0
1687942200000|2023-06-28 08:50:00|30.58|29.09|30.67|29.17|30.74|29.24|30.52|29.03|0
1687942500000|2023-06-28 08:55:00|30.71|29.21|30.65|29.15|30.74|29.24|30.56|29.07|0
1687942800000|2023-06-28 09:00:00|30.63|29.14|30.59|29.1|30.82|29.31|30.59|29.1|0
1687943100000|2023-06-28 09:05:00|30.61|29.12|30.78|29.28|30.82|29.31|30.61|29.12|0
1687943400000|2023-06-28 09:10:00|30.8|29.29|30.7|29.21|30.89|29.38|30.67|29.17|0
1687943700000|2023-06-28 09:15:00|30.67|29.17|30.7|29.21|30.81|29.31|30.67|29.17|0
1687944000000|2023-06-28 09:20:00|30.74|29.24|30.81|29.31|30.89|29.38|30.74|29.24|0
1687944300000|2023-06-28 09:25:00|30.85|29.34|30.83|29.33|30.92|29.41|30.78|29.27|0
1687944600000|2023-06-28 09:30:00|30.85|29.34|30.92|29.41|30.96|29.45|30.66|29.17|0
1687944900000|2023-06-28 09:35:00|31.64|30.09|33.08|31.47|33.27|31.65|31.64|30.09|0
1687945200000|2023-06-28 09:40:00|33.12|31.5|33.16|31.54|33.19|31.58|33.06|31.45|0
1687945500000|2023-06-28 09:45:00|33.17|31.56|33.08|31.46|33.23|31.61|33.04|31.43|0
1687945800000|2023-06-28 09:50:00|33.04|31.43|32.92|31.32|33.04|31.43|32.89|31.28|0
1687946100000|2023-06-28 09:55:00|32.96|31.35|33.15|31.54|33.19|31.57|32.92|31.32|0
1687946400000|2023-06-28 10:00:00|33.19|31.57|33.23|31.61|33.27|31.65|33.15|31.54|0
1687946700000|2023-06-28 10:05:00|33.21|31.59|33.38|31.76|33.38|31.76|33.21|31.59|0
1687947000000|2023-06-28 10:10:00|33.4|31.77|33.42|31.79|33.5|31.87|33.31|31.68|0
1687947300000|2023-06-28 10:15:00|33.46|31.83|33.54|31.9|33.54|31.9|33.46|31.83|0
1687947600000|2023-06-28 10:20:00|33.52|31.88|33.54|31.9|33.58|31.94|33.46|31.83|0
1687947900000|2023-06-28 10:25:00|33.58|31.94|33.73|32.09|33.77|32.12|33.5|31.86|0
1687948200000|2023-06-28 10:30:00|33.77|32.12|33.77|32.12|33.77|32.12|33.61|31.97|0
1687948500000|2023-06-28 10:35:00|33.73|32.08|33.53|31.9|33.77|32.12|33.5|31.86|0
1687948800000|2023-06-28 10:40:00|33.5|31.86|33.26|31.64|33.5|31.86|33.19|31.57|0
1687949100000|2023-06-28 10:45:00|33.22|31.6|33.46|31.82|33.46|31.82|33.22|31.6|0
1687949400000|2023-06-28 10:50:00|33.49|31.86|32|30.44|33.49|31.86|31.96|30.4|0
1687949700000|2023-06-28 10:55:00|31.96|30.4|32.17|30.6|32.17|30.6|31.96|30.4|0
1687950000000|2023-06-28 11:00:00|32.15|30.58|32.46|30.87|32.61|31.02|32.11|30.55|0
1687950300000|2023-06-28 11:05:00|32.42|30.84|32.46|30.87|32.53|30.95|32.34|30.76|0
1687950600000|2023-06-28 11:10:00|32.49|30.91|32.61|31.02|32.65|31.05|32.46|30.87|0
1687950900000|2023-06-28 11:15:00|32.65|31.05|32.61|31.02|32.74|31.14|32.53|30.94|0
1687951200000|2023-06-28 11:20:00|32.57|30.98|32.53|30.94|32.61|31.02|32.49|30.91|0
1687951500000|2023-06-28 11:25:00|32.49|30.91|32.45|30.87|32.57|30.98|32.45|30.87|0
1687951800000|2023-06-28 11:30:00|32.49|30.91|32.26|30.69|32.49|30.91|32.22|30.65|0
1687952100000|2023-06-28 11:35:00|32.3|30.72|32.34|30.76|32.37|30.8|32.18|30.61|0
1687952400000|2023-06-28 11:40:00|32.37|30.8|32.15|30.58|32.37|30.8|32.07|30.51|0
1687952700000|2023-06-28 11:45:00|32.11|30.54|32.07|30.51|32.15|30.58|32.03|30.47|0
1687953000000|2023-06-28 11:50:00|32.03|30.47|31.88|30.32|32.11|30.54|31.8|30.25|0
1687953300000|2023-06-28 11:55:00|31.84|30.29|31.73|30.18|31.99|30.43|31.73|30.18|0
1687953600000|2023-06-28 12:00:00|31.8|30.25|31.43|29.9|31.84|30.29|31.39|29.86|0
1687953900000|2023-06-28 12:05:00|31.47|29.93|31.73|30.18|31.8|30.25|31.45|29.91|0
1687954200000|2023-06-28 12:10:00|31.69|30.14|31.73|30.18|31.73|30.18|31.54|30|0
1687954500000|2023-06-28 12:15:00|31.69|30.14|31.73|30.18|31.8|30.25|31.58|30.04|0
1687954800000|2023-06-28 12:20:00|31.76|30.21|31.76|30.21|31.8|30.25|31.65|30.11|0
1687955100000|2023-06-28 12:25:00|31.84|30.29|31.95|30.39|32.03|30.46|31.8|30.25|0
1687955400000|2023-06-28 12:30:00|31.99|30.43|31.76|30.21|31.99|30.43|31.76|30.21|0
1687955700000|2023-06-28 12:35:00|31.72|30.18|31.69|30.14|31.84|30.28|31.69|30.14|0
1687956000000|2023-06-28 12:40:00|31.61|30.07|31.31|29.78|31.65|30.1|31.27|29.75|0
1687956300000|2023-06-28 12:45:00|31.27|29.75|31.24|29.71|31.39|29.85|31.24|29.71|0
1687956600000|2023-06-28 12:50:00|31.2|29.68|31.42|29.89|31.46|29.92|31.13|29.61|0
1687956900000|2023-06-28 12:55:00|31.38|29.85|31.42|29.89|31.42|29.89|31.27|29.75|0
1687957200000|2023-06-28 13:00:00|31.46|29.92|31.57|30.03|31.61|30.07|31.42|29.89|0
1687957500000|2023-06-28 13:05:00|31.53|29.99|31.46|29.92|31.53|29.99|31.31|29.78|0
1687957800000|2023-06-28 13:10:00|31.42|29.89|31.31|29.78|31.42|29.89|31.27|29.75|0
1687958100000|2023-06-28 13:15:00|31.29|29.76|31.23|29.71|31.34|29.82|31.2|29.67|0
1687958400000|2023-06-28 13:20:00|31.27|29.74|31.38|29.85|31.38|29.85|31.27|29.74|0
1687958700000|2023-06-28 13:25:00|31.36|29.83|31.1|29.58|31.38|29.85|31.01|29.5|0
1687959000000|2023-06-28 13:30:00|31.12|29.6|30.88|29.38|31.23|29.71|30.52|29.03|0
1687959300000|2023-06-28 13:35:00|30.81|29.31|30.62|29.13|31.1|29.59|30.55|29.06|0
1687959600000|2023-06-28 13:40:00|30.59|29.1|30.44|28.96|30.99|29.48|30.4|28.92|0
1687959900000|2023-06-28 13:45:00|30.37|28.89|30.18|28.71|30.44|28.95|29.75|28.3|0
1687960200000|2023-06-28 13:50:00|30.15|28.68|30.18|28.71|30.51|29.02|29.79|28.33|0
1687960500000|2023-06-28 13:55:00|30.26|28.78|30.92|29.41|31.03|29.51|30.08|28.61|0
1687960800000|2023-06-28 14:00:00|30.69|29.2|30.36|28.88|30.88|29.37|30.11|28.64|0
1687961100000|2023-06-28 14:05:00|30.4|28.92|30.4|28.92|30.62|29.13|30.11|28.64|0
1687961400000|2023-06-28 14:10:00|30.36|28.88|30.25|28.78|30.44|28.95|29.79|28.33|0
1687961700000|2023-06-28 14:15:00|30.11|28.64|31.25|29.72|31.25|29.72|30.11|28.64|0
1687962000000|2023-06-28 14:20:00|31.32|29.79|30.84|29.33|31.58|30.04|30.8|29.3|0
1687962300000|2023-06-28 14:25:00|30.88|29.37|31.36|29.83|31.39|29.86|30.76|29.26|0
1687962600000|2023-06-28 14:30:00|31.43|29.9|31.88|30.33|31.92|30.36|31.32|29.79|0
1687962900000|2023-06-28 14:35:00|31.92|30.36|32.38|30.8|32.72|31.13|31.92|30.36|0
1687963200000|2023-06-28 14:40:00|32.34|30.76|32.19|30.62|32.65|31.05|32.19|30.62|0
1687963500000|2023-06-28 14:45:00|32.22|30.65|32.68|31.09|32.68|31.09|32.03|30.47|0
1687963800000|2023-06-28 14:50:00|32.64|31.05|32.19|30.62|32.8|31.2|30.63|29.14|0
1687964100000|2023-06-28 14:55:00|32.22|30.65|31.69|30.15|32.26|30.69|31.62|30.07|0
1687964400000|2023-06-28 15:00:00|31.77|30.22|31.99|30.43|31.99|30.43|31.69|30.15|0
1687964700000|2023-06-28 15:05:00|31.96|30.4|32.07|30.51|32.22|30.65|31.77|30.22|0
1687965000000|2023-06-28 15:10:00|32.11|30.54|31.54|30|32.3|30.72|31.24|29.72|0
1687965300000|2023-06-28 15:15:00|31.5|29.97|32.22|30.65|32.3|30.72|31.2|29.68|0
1687965600000|2023-06-28 15:20:00|32.26|30.69|31.43|29.89|32.26|30.69|31.43|29.89|0
1687965900000|2023-06-28 15:25:00|31.28|29.75|31.88|30.32|31.95|30.39|31.02|29.5|0
1687966200000|2023-06-28 15:30:00|31.95|30.39|32.37|30.79|32.49|30.9|31.88|30.32|0
1687966500000|2023-06-28 15:35:00|32.41|30.83|32.76|31.16|32.91|31.31|32.33|30.76|0
1687966800000|2023-06-28 15:40:00|32.8|31.2|32.95|31.34|32.99|31.38|32.6|31.01|0
1687967100000|2023-06-28 15:45:00|32.99|31.38|32.56|30.97|32.99|31.38|32.49|30.9|0
1687967400000|2023-06-28 15:50:00|32.52|30.94|32.48|30.9|32.68|31.08|32.41|30.83|0
1687967700000|2023-06-28 15:55:00|32.52|30.94|32.83|31.23|32.83|31.23|32.41|30.83|0
1687968000000|2023-06-28 16:00:00|32.75|31.16|32.75|31.16|32.83|31.23|32.48|30.9|0
1687968300000|2023-06-28 16:05:00|32.71|31.12|33.3|31.67|33.38|31.75|32.68|31.08|0
1687968600000|2023-06-28 16:10:00|33.34|31.71|33.73|32.08|33.81|32.16|33.26|31.64|0
1687968900000|2023-06-28 16:15:00|33.77|32.12|33.97|32.31|34.13|32.46|33.73|32.08|0
1687969200000|2023-06-28 16:20:00|34.01|32.35|33.65|32.01|34.01|32.35|33.41|31.78|0
1687969500000|2023-06-28 16:25:00|33.61|31.97|32.71|31.12|33.61|31.97|32.4|30.82|0
1687969800000|2023-06-28 16:30:00|32.67|31.08|32.36|30.79|32.67|31.08|32.13|30.57|0
1687970100000|2023-06-28 16:35:00|32.33|30.75|32.25|30.68|32.52|30.93|32.02|30.46|0
1687970400000|2023-06-28 16:40:00|32.21|30.64|30.99|29.47|32.4|30.82|30.82|29.32|0
1687970700000|2023-06-28 16:45:00|30.93|29.42|31|29.49|31.49|29.95|30.75|29.25|0
1687971000000|2023-06-28 16:50:00|30.97|29.46|30.16|28.69|31.12|29.6|29.8|28.35|0
1687971300000|2023-06-28 16:55:00|30.09|28.62|30.87|29.36|31.02|29.5|29.73|28.28|0
1687971600000|2023-06-28 17:00:00|30.83|29.33|30.72|29.22|30.98|29.47|30.28|28.81|0
1687971900000|2023-06-28 17:05:00|30.76|29.26|30.72|29.22|31.2|29.68|30.72|29.22|0
1687972200000|2023-06-28 17:10:00|30.79|29.29|30.94|29.43|30.94|29.43|30.48|29|0
1687972500000|2023-06-28 17:15:00|30.9|29.4|31.05|29.54|31.13|29.61|30.72|29.22|0
1687972800000|2023-06-28 17:20:00|31.13|29.61|31.46|29.93|31.61|30.07|30.94|29.43|0
1687973100000|2023-06-28 17:25:00|31.5|29.96|31.76|30.21|31.76|30.21|31.39|29.85|0
1687973400000|2023-06-28 17:30:00|31.8|30.25|31.16|29.64|32.06|30.5|31.12|29.61|0
1687973700000|2023-06-28 17:35:00|31.09|29.57|31.38|29.85|31.5|29.96|31.09|29.57|0
1687974000000|2023-06-28 17:40:00|31.36|29.83|31.2|29.68|31.46|29.92|30.97|29.46|0
1687974300000|2023-06-28 17:45:00|31.27|29.75|31.05|29.53|31.35|29.82|30.86|29.36|0
1687974600000|2023-06-28 17:50:00|30.94|29.43|31.16|29.64|31.16|29.64|30.72|29.22|0
1687974900000|2023-06-28 17:55:00|31.12|29.6|31.16|29.64|31.49|29.96|30.83|29.32|0
1687975200000|2023-06-28 18:00:00|31.2|29.67|31.72|30.17|31.79|30.24|31.08|29.57|0
1687975500000|2023-06-28 18:05:00|31.76|30.21|31.68|30.13|31.91|30.35|31.64|30.1|0
1687975800000|2023-06-28 18:10:00|31.72|30.17|31.79|30.24|31.94|30.39|31.64|30.1|0
1687976100000|2023-06-28 18:15:00|31.75|30.21|31.87|30.31|31.98|30.42|31.6|30.06|0
1687976400000|2023-06-28 18:20:00|31.91|30.35|30.8|29.3|32.11|30.54|30.69|29.19|0
1687976700000|2023-06-28 18:25:00|30.84|29.33|30.69|29.19|30.95|29.44|30.54|29.05|0
1687977000000|2023-06-28 18:30:00|30.65|29.16|30.76|29.26|30.84|29.33|30.54|29.05|0
1687977300000|2023-06-28 18:35:00|30.72|29.23|30.21|28.73|30.8|29.3|30.21|28.73|0
1687977600000|2023-06-28 18:40:00|30.17|28.7|30.54|29.05|30.69|29.19|30.03|28.56|0
1687977900000|2023-06-28 18:45:00|30.5|29.01|30.24|28.77|30.5|29.01|30.17|28.7|0
1687978200000|2023-06-28 18:50:00|30.21|28.73|30.32|28.84|30.39|28.91|30.06|28.59|0
1687978500000|2023-06-28 18:55:00|30.24|28.77|30.21|28.73|30.24|28.77|29.95|28.49|0
1687978800000|2023-06-28 19:00:00|30.28|28.8|29.62|28.18|30.35|28.87|29.55|28.11|0
1687979100000|2023-06-28 19:05:00|29.59|28.15|28.69|27.29|29.66|28.21|28.38|26.98|0
1687979400000|2023-06-28 19:10:00|28.76|27.36|29.26|27.83|29.33|27.9|28.65|27.25|0
1687979700000|2023-06-28 19:15:00|29.22|27.8|29.54|28.1|29.54|28.1|29.11|27.69|0
1687980000000|2023-06-28 19:20:00|29.58|28.14|29.65|28.21|29.76|28.31|29.47|28.03|0
1687980300000|2023-06-28 19:25:00|29.69|28.24|29.11|27.69|29.76|28.31|29|27.59|0
1687980600000|2023-06-28 19:30:00|29.04|27.62|29.11|27.69|29.33|27.9|28.97|27.56|0
1687980900000|2023-06-28 19:35:00|29.04|27.62|29.04|27.62|29.15|27.72|28.86|27.45|0
1687981200000|2023-06-28 19:40:00|29.07|27.66|29.11|27.69|29.43|28|29.04|27.62|0
1687981500000|2023-06-28 19:45:00|29.07|27.66|29.22|27.79|29.4|27.96|29|27.59|0
1687981800000|2023-06-28 19:50:00|29|27.59|29.32|27.89|29.9|28.44|29|27.59|0
1687982100000|2023-06-28 19:55:00|29.29|27.86|30.45|28.97|30.45|28.97|29.22|27.79|0
1687982400000|2023-06-28 20:00:00|30.64|29.15|31.13|29.61|31.47|29.93|30.64|29.15|0
1687982700000|2023-06-28 20:05:00|31.16|29.64|31.2|29.68|31.5|29.97|31.13|29.61|0
1687983000000|2023-06-28 20:10:00|31.12|29.61|31.2|29.68|31.2|29.68|31.01|29.5|0
1687983300000|2023-06-28 20:15:00|31.44|29.44|31.36|29.36|31.51|29.51|31.33|29.33|0
1687983600000|2023-06-28 20:20:00|31.33|29.33|31.44|29.44|31.47|29.47|31.33|29.33|0
1687983900000|2023-06-28 20:25:00|31.4|29.4|31.36|29.36|31.47|29.47|31.33|29.33|0
1687984200000|2023-06-28 20:30:00|31.33|29.33|31.51|29.51|31.51|29.51|31.33|29.33|0
1687984500000|2023-06-28 20:35:00|31.55|29.55|31.56|29.56|31.66|29.66|31.55|29.55|0
1687984800000|2023-06-28 20:40:00|31.55|29.55|31.4|29.4|31.62|29.62|31.4|29.4|0
1687985100000|2023-06-28 20:45:00|31.36|29.36|31.29|29.29|31.36|29.36|31.29|29.29|0
1687985400000|2023-06-28 20:50:00|31.25|29.25|31.32|29.32|31.36|29.36|31.25|29.25|0
1687985700000|2023-06-28 20:55:00|31.34|29.34|31.28|29.28|31.4|29.4|31.25|29.25|0
1687986000000|2023-06-28 21:00:00|31.3|29.3|31.37|29.37|31.38|29.38|31.3|29.3|0
1687986300000|2023-06-28 21:05:00|31.39|29.39|31.39|29.39|31.39|29.39|31.35|29.35|0
1687986600000|2023-06-28 21:10:00|31.4|29.4|31.38|29.38|31.41|29.41|31.37|29.37|0
1687986900000|2023-06-28 21:15:00|31.37|29.37|31.4|29.4|31.4|29.4|31.37|29.37|0
1687987200000|2023-06-28 21:20:00|31.37|29.37|31.36|29.36|31.37|29.37|31.36|29.36|0
1687987500000|2023-06-28 21:25:00|31.37|29.37|31.37|29.37|31.38|29.38|31.36|29.36|0
1687987800000|2023-06-28 21:30:00|31.4|29.4|31.41|29.41|31.43|29.43|31.4|29.4|0
1687988100000|2023-06-28 21:35:00|31.37|29.37|31.37|29.37|31.37|29.37|31.29|29.29|0
1687988400000|2023-06-28 21:40:00|31.36|29.36|31.42|29.42|31.42|29.42|31.36|29.36|0
1687988700000|2023-06-28 21:45:00|31.41|29.41|31.38|29.38|31.41|29.41|31.38|29.38|0
1687989000000|2023-06-28 21:50:00|31.39|29.39|31.44|29.44|31.44|29.44|31.39|29.39|0
1687989300000|2023-06-28 21:55:00|31.43|29.43|31.42|29.42|31.45|29.45|31.39|29.39|0
1687989600000|2023-06-28 22:00:00|31.44|29.44|31.46|29.46|31.54|29.54|31.35|29.35|0
1687989900000|2023-06-28 22:05:00|31.5|29.5|31.46|29.46|31.57|29.57|31.42|29.42|0
1687990200000|2023-06-28 22:10:00|31.5|29.5|31.53|29.53|31.53|29.53|31.42|29.42|0
1687990500000|2023-06-28 22:15:00|31.57|29.57|31.94|29.94|31.94|29.94|31.55|29.55|0
1687990800000|2023-06-28 22:20:00|31.92|29.92|32.02|30.02|32.02|30.02|31.87|29.87|0
1687991100000|2023-06-28 22:25:00|32.03|30.03|32.28|30.28|32.31|30.31|32.02|30.02|0
1687991400000|2023-06-28 22:30:00|32.31|30.31|31.9|29.9|32.31|30.31|31.9|29.9|0
1687991700000|2023-06-28 22:35:00|31.94|29.94|31.94|29.94|32.13|30.13|31.94|29.94|0
1687992000000|2023-06-28 22:40:00|31.98|29.98|32.05|30.05|32.05|30.05|31.94|29.94|0
1687992300000|2023-06-28 22:45:00|32.03|30.03|32.01|30.01|32.05|30.05|31.94|29.94|0
1687992600000|2023-06-28 22:50:00|32.05|30.05|32.01|30.01|32.09|30.09|32.01|30.01|0
1687992900000|2023-06-28 22:55:00|31.97|29.97|32.05|30.05|32.09|30.09|31.97|29.97|0
1687993200000|2023-06-28 23:00:00|32.01|30.01|32.01|30.01|32.05|30.05|31.94|29.94|0
1687993500000|2023-06-28 23:05:00|31.97|29.97|32.08|30.08|32.12|30.12|31.97|29.97|0
1687993800000|2023-06-28 23:10:00|32.05|30.05|32.05|30.05|32.05|30.05|32.01|30.01|0
1687994100000|2023-06-28 23:15:00|32.01|30.01|31.97|29.97|32.05|30.05|31.97|29.97|0
1687994400000|2023-06-28 23:20:00|31.93|29.93|31.97|29.97|31.97|29.97|31.9|29.9|0
1687994700000|2023-06-28 23:25:00|31.93|29.93|32.01|30.01|32.01|30.01|31.93|29.93|0
1687995000000|2023-06-28 23:30:00|31.97|29.97|31.93|29.93|32.01|30.01|31.93|29.93|0
1687995300000|2023-06-28 23:35:00|31.89|29.89|31.89|29.89|31.93|29.93|31.86|29.86|0
1687995600000|2023-06-28 23:40:00|31.86|29.86|31.89|29.89|31.89|29.89|31.86|29.86|0
1687995900000|2023-06-28 23:45:00|31.93|29.93|31.82|29.82|31.93|29.93|31.82|29.82|0
1687996200000|2023-06-28 23:50:00|31.86|29.86|31.85|29.85|31.93|29.93|31.84|29.84|0
1687996500000|2023-06-28 23:55:00|31.82|29.82|31.8|29.8|31.89|29.89|31.74|29.74|0
1687996800000|2023-06-29 00:00:00|31.82|29.82|31.74|29.74|31.89|29.89|31.67|29.67|0
1687997100000|2023-06-29 00:05:00|31.72|29.72|31.82|29.82|31.85|29.85|31.7|29.7|0
1687997400000|2023-06-29 00:10:00|31.89|29.89|32|30|32.08|30.08|31.89|29.89|0
1687997700000|2023-06-29 00:15:00|31.96|29.96|31.67|29.67|32|30|31.67|29.67|0
1687998000000|2023-06-29 00:20:00|31.7|29.7|31.89|29.89|31.93|29.93|31.67|29.67|0
1687998300000|2023-06-29 00:25:00|31.87|29.87|31.96|29.96|32|30|31.85|29.85|0
1687998600000|2023-06-29 00:30:00|31.94|29.94|31.96|29.96|32|30|31.89|29.89|0
1687998900000|2023-06-29 00:35:00|31.92|29.92|31.85|29.85|31.96|29.96|31.81|29.81|0
1687999200000|2023-06-29 00:40:00|31.81|29.81|31.89|29.89|31.89|29.89|31.77|29.77|0
1687999500000|2023-06-29 00:45:00|31.85|29.85|32.33|30.33|32.33|30.33|31.85|29.85|0
1687999800000|2023-06-29 00:50:00|32.31|30.31|32.33|30.33|32.37|30.37|32.29|30.29|0
1688000100000|2023-06-29 00:55:00|32.37|30.37|32.37|30.37|32.4|30.4|32.33|30.33|0
1688000400000|2023-06-29 01:00:00|32.33|30.33|32.33|30.33|32.4|30.4|32.25|30.25|0
1688000700000|2023-06-29 01:05:00|32.36|30.36|32.36|30.36|32.36|30.36|32.29|30.29|0
1688001000000|2023-06-29 01:10:00|32.4|30.4|32.36|30.36|32.44|30.44|32.33|30.33|0
1688001300000|2023-06-29 01:15:00|32.33|30.33|32.51|30.51|32.51|30.51|32.33|30.33|0
1688001600000|2023-06-29 01:20:00|32.48|30.48|32.44|30.44|32.51|30.51|32.44|30.44|0
1688001900000|2023-06-29 01:25:00|32.48|30.48|32.55|30.55|32.63|30.63|32.44|30.44|0
1688002200000|2023-06-29 01:30:00|32.51|30.51|32.44|30.44|32.55|30.55|32.44|30.44|0
1688002500000|2023-06-29 01:35:00|32.42|30.42|32.36|30.36|32.47|30.47|32.32|30.32|0
1688002800000|2023-06-29 01:40:00|32.32|30.32|32.25|30.25|32.4|30.4|32.25|30.25|0
1688003100000|2023-06-29 01:45:00|32.28|30.28|32.17|30.17|32.36|30.36|32.17|30.17|0
1688003400000|2023-06-29 01:50:00|32.21|30.21|32.21|30.21|32.25|30.25|32.17|30.17|0
1688003700000|2023-06-29 01:55:00|32.25|30.25|32.02|30.02|32.25|30.25|31.98|29.98|0
1688004000000|2023-06-29 02:00:00|32.06|30.06|31.83|29.83|32.06|30.06|31.76|29.76|0
1688004300000|2023-06-29 02:05:00|31.8|29.8|31.67|29.67|31.87|29.87|31.65|29.65|0
1688004600000|2023-06-29 02:10:00|31.65|29.65|31.72|29.72|31.76|29.76|31.61|29.61|0
1688004900000|2023-06-29 02:15:00|31.74|29.74|31.76|29.76|31.8|29.8|31.72|29.72|0
1688005200000|2023-06-29 02:20:00|31.72|29.72|31.72|29.72|31.76|29.76|31.68|29.68|0
1688005500000|2023-06-29 02:25:00|31.76|29.76|31.76|29.76|31.83|29.83|31.72|29.72|0
1688005800000|2023-06-29 02:30:00|31.79|29.79|31.76|29.76|31.87|29.87|31.72|29.72|0
1688006100000|2023-06-29 02:35:00|31.72|29.72|31.76|29.76|31.76|29.76|31.68|29.68|0
1688006400000|2023-06-29 02:40:00|31.77|29.77|31.9|29.9|31.9|29.9|31.77|29.77|0
1688006700000|2023-06-29 02:45:00|31.88|29.88|31.79|29.79|31.9|29.9|31.75|29.75|0
1688007000000|2023-06-29 02:50:00|31.77|29.77|31.68|29.68|31.79|29.79|31.61|29.61|0
1688007300000|2023-06-29 02:55:00|31.64|29.64|31.57|29.57|31.68|29.68|31.55|29.55|0
1688007600000|2023-06-29 03:00:00|31.59|29.59|31.57|29.57|31.61|29.61|31.53|29.53|0
1688007900000|2023-06-29 03:05:00|31.6|29.6|31.49|29.49|31.6|29.6|31.46|29.46|0
1688008200000|2023-06-29 03:10:00|31.51|29.51|31.57|29.57|31.64|29.64|31.51|29.51|0
1688008500000|2023-06-29 03:15:00|31.53|29.53|31.6|29.6|31.64|29.64|31.53|29.53|0
1688008800000|2023-06-29 03:20:00|31.58|29.58|31.57|29.57|31.6|29.6|31.49|29.49|0
1688009100000|2023-06-29 03:25:00|31.6|29.6|31.6|29.6|31.66|29.66|31.6|29.6|0
1688009400000|2023-06-29 03:30:00|31.56|29.56|31.49|29.49|31.64|29.64|31.42|29.42|0
1688009700000|2023-06-29 03:35:00|31.45|29.45|31.2|29.2|31.45|29.45|31.12|29.12|0
1688010000000|2023-06-29 03:40:00|31.21|29.21|31.27|29.27|31.27|29.27|31.16|29.16|0
1688010300000|2023-06-29 03:45:00|31.23|29.23|31.12|29.12|31.31|29.31|31.12|29.12|0
1688010600000|2023-06-29 03:50:00|31.2|29.2|31.3|29.3|31.3|29.3|31.16|29.16|0
1688010900000|2023-06-29 03:55:00|31.29|29.29|31.34|29.34|31.38|29.38|31.23|29.23|0
1688011200000|2023-06-29 04:00:00|31.32|29.32|31.38|29.38|31.45|29.45|31.3|29.3|0
1688011500000|2023-06-29 04:05:00|31.41|29.41|31.45|29.45|31.45|29.45|31.34|29.34|0
1688011800000|2023-06-29 04:10:00|31.41|29.41|31.41|29.41|31.45|29.45|31.38|29.38|0
1688012100000|2023-06-29 04:15:00|31.39|29.39|31.45|29.45|31.49|29.49|31.38|29.38|0
1688012400000|2023-06-29 04:20:00|31.43|29.43|31.37|29.37|31.45|29.45|31.37|29.37|0
1688012700000|2023-06-29 04:25:00|31.41|29.41|31.45|29.45|31.45|29.45|31.37|29.37|0
1688013000000|2023-06-29 04:30:00|31.41|29.41|31.35|29.35|31.48|29.48|31.35|29.35|0
1688013300000|2023-06-29 04:35:00|31.37|29.37|31.45|29.45|31.45|29.45|31.35|29.35|0
1688013600000|2023-06-29 04:40:00|31.48|29.48|31.41|29.41|31.48|29.48|31.37|29.37|0
1688013900000|2023-06-29 04:45:00|31.37|29.37|31.26|29.26|31.44|29.44|31.26|29.26|0
1688014200000|2023-06-29 04:50:00|31.3|29.3|31.26|29.26|31.33|29.33|31.26|29.26|0
1688014500000|2023-06-29 04:55:00|31.3|29.3|31.26|29.26|31.33|29.33|31.26|29.26|0
1688014800000|2023-06-29 05:00:00|31.3|29.3|31.41|29.41|31.48|29.48|31.3|29.3|0
1688015100000|2023-06-29 05:05:00|31.37|29.37|31.66|29.66|31.7|29.7|31.37|29.37|0
1688015400000|2023-06-29 05:10:00|31.64|29.64|31.4|29.4|31.64|29.64|31.33|29.33|0
1688015700000|2023-06-29 05:15:00|31.37|29.37|31.33|29.33|31.4|29.4|31.29|29.29|0
1688016000000|2023-06-29 05:20:00|31.29|29.29|31.18|29.18|31.29|29.29|31.18|29.18|0
1688016300000|2023-06-29 05:25:00|31.22|29.22|31.11|29.11|31.29|29.29|31.07|29.07|0
1688016600000|2023-06-29 05:30:00|31.09|29.09|31.18|29.18|31.22|29.22|30.96|28.96|0
1688016900000|2023-06-29 05:35:00|31.15|29.15|31.15|29.15|31.18|29.18|31.07|29.07|0
1688017200000|2023-06-29 05:40:00|31.11|29.11|30.93|28.93|31.18|29.18|30.85|28.85|0
1688017500000|2023-06-29 05:45:00|30.89|28.89|30.96|28.96|31.07|29.07|30.89|28.89|0
1688017800000|2023-06-29 05:50:00|30.93|28.93|31.03|29.03|31.14|29.14|30.93|28.93|0
1688018100000|2023-06-29 05:55:00|31.05|29.05|31.22|29.22|31.22|29.22|31.03|29.03|0
1688018400000|2023-06-29 06:00:00|31.25|29.25|30.96|28.96|31.25|29.25|30.96|28.96|0
1688018700000|2023-06-29 06:05:00|30.75|29.25|30.93|29.42|30.97|29.46|30.75|29.25|0
1688019000000|2023-06-29 06:10:00|30.97|29.46|30.86|29.35|30.97|29.46|30.82|29.32|0
1688019300000|2023-06-29 06:15:00|30.82|29.32|30.71|29.21|30.86|29.35|30.63|29.14|0
1688019600000|2023-06-29 06:20:00|30.69|29.19|30.74|29.24|30.82|29.32|30.67|29.17|0
1688019900000|2023-06-29 06:25:00|30.78|29.28|30.52|29.03|30.78|29.28|30.52|29.03|0
1688020200000|2023-06-29 06:30:00|30.56|29.07|30.63|29.14|30.71|29.21|30.52|29.03|0
1688020500000|2023-06-29 06:35:00|30.65|29.15|30.78|29.28|30.85|29.35|30.65|29.15|0
1688020800000|2023-06-29 06:40:00|30.8|29.29|30.78|29.28|30.93|29.42|30.78|29.28|0
1688021100000|2023-06-29 06:45:00|30.74|29.24|30.85|29.35|30.85|29.35|30.74|29.24|0
1688021400000|2023-06-29 06:50:00|30.89|29.38|30.67|29.17|30.93|29.42|30.67|29.17|0
1688021700000|2023-06-29 06:55:00|30.63|29.13|30.61|29.12|30.74|29.24|30.59|29.1|0
1688022000000|2023-06-29 07:00:00|30.55|29.06|30.66|29.17|30.81|29.31|30.55|29.06|0
1688022300000|2023-06-29 07:05:00|30.64|29.15|30.96|29.45|30.96|29.45|30.52|29.03|0
1688022600000|2023-06-29 07:10:00|30.92|29.42|30.7|29.2|30.96|29.45|30.59|29.1|0
1688022900000|2023-06-29 07:15:00|30.68|29.18|30.51|29.03|30.7|29.2|30.51|29.03|0
1688023200000|2023-06-29 07:20:00|30.55|29.06|30.89|29.38|30.92|29.41|30.44|28.96|0
1688023500000|2023-06-29 07:25:00|30.85|29.34|30.44|28.95|30.85|29.34|30.37|28.88|0
1688023800000|2023-06-29 07:30:00|30.4|28.92|30.33|28.85|30.48|28.99|30.33|28.85|0
1688024100000|2023-06-29 07:35:00|30.36|28.88|30.36|28.88|30.44|28.95|30.29|28.81|0
1688024400000|2023-06-29 07:40:00|30.4|28.92|30.47|28.99|30.59|29.09|30.33|28.85|0
1688024700000|2023-06-29 07:45:00|30.51|29.02|30.73|29.23|30.77|29.27|30.45|28.97|0
1688025000000|2023-06-29 07:50:00|30.77|29.27|30.66|29.16|30.81|29.3|30.62|29.13|0
1688025300000|2023-06-29 07:55:00|30.68|29.18|30.58|29.09|30.81|29.3|30.58|29.09|0
1688025600000|2023-06-29 08:00:00|30.62|29.13|30.92|29.41|30.95|29.44|30.51|29.02|0
1688025900000|2023-06-29 08:05:00|30.9|29.39|30.88|29.37|30.95|29.44|30.81|29.3|0
1688026200000|2023-06-29 08:10:00|30.84|29.34|31.08|29.57|31.25|29.73|30.84|29.34|0
1688026500000|2023-06-29 08:15:00|31.14|29.62|31.25|29.73|31.27|29.75|31.07|29.55|0
1688026800000|2023-06-29 08:20:00|31.29|29.76|31.29|29.76|31.48|29.94|31.18|29.66|0
1688027100000|2023-06-29 08:25:00|31.25|29.73|31.33|29.8|31.4|29.87|31.06|29.55|0
1688027400000|2023-06-29 08:30:00|31.29|29.76|31.21|29.69|31.36|29.83|31.14|29.62|0
1688027700000|2023-06-29 08:35:00|31.18|29.65|31.25|29.73|31.29|29.76|31.14|29.62|0
1688028000000|2023-06-29 08:40:00|31.29|29.76|31.44|29.9|31.48|29.94|31.21|29.69|0
1688028300000|2023-06-29 08:45:00|31.48|29.94|31.42|29.89|31.55|30.01|31.36|29.83|0
1688028600000|2023-06-29 08:50:00|31.44|29.9|31.4|29.87|31.44|29.9|31.25|29.72|0
1688028900000|2023-06-29 08:55:00|31.38|29.85|32.08|30.52|32.2|30.63|31.38|29.85|0
1688029200000|2023-06-29 09:00:00|32.12|30.55|32.04|30.48|32.12|30.55|31.97|30.41|0
1688029500000|2023-06-29 09:05:00|32|30.44|32|30.44|32.04|30.48|31.85|30.3|0
1688029800000|2023-06-29 09:10:00|32.04|30.48|32.04|30.48|32.19|30.62|32|30.44|0
1688030100000|2023-06-29 09:15:00|32.02|30.46|31.92|30.37|32.08|30.51|31.92|30.37|0
1688030400000|2023-06-29 09:20:00|31.94|30.38|31.85|30.29|32|30.44|31.73|30.19|0
1688030700000|2023-06-29 09:25:00|31.81|30.26|32|30.44|32.02|30.46|31.77|30.22|0
1688031000000|2023-06-29 09:30:00|31.96|30.4|32.06|30.49|32.08|30.51|31.88|30.33|0
1688031300000|2023-06-29 09:35:00|32.08|30.51|32.19|30.62|32.19|30.62|32|30.44|0
1688031600000|2023-06-29 09:40:00|32.21|30.64|32.42|30.84|32.54|30.95|32.21|30.64|0
1688031900000|2023-06-29 09:45:00|32.46|30.88|32.61|31.02|32.61|31.02|32.42|30.84|0
1688032200000|2023-06-29 09:50:00|32.58|30.99|32.54|30.95|32.61|31.02|32.46|30.88|0
1688032500000|2023-06-29 09:55:00|32.55|30.97|31.92|30.36|32.65|31.06|31.9|30.34|0
1688032800000|2023-06-29 10:00:00|31.88|30.33|31.8|30.25|31.88|30.33|31.69|30.14|0
1688033100000|2023-06-29 10:05:00|31.76|30.22|31.76|30.21|31.88|30.32|31.73|30.18|0
1688033400000|2023-06-29 10:10:00|31.73|30.18|32.23|30.65|32.23|30.65|31.73|30.18|0
1688033700000|2023-06-29 10:15:00|32.19|30.62|32.3|30.73|32.57|30.99|32.19|30.62|0
1688034000000|2023-06-29 10:20:00|32.26|30.69|31.16|29.64|32.61|31.02|31.11|29.59|0
1688034300000|2023-06-29 10:25:00|31.18|29.66|31.15|29.63|31.3|29.77|31.07|29.55|0
1688034600000|2023-06-29 10:30:00|31.11|29.59|31.15|29.63|31.26|29.74|31.11|29.59|0
1688034900000|2023-06-29 10:35:00|31.13|29.61|32.53|30.94|32.61|31.02|31.11|29.59|0
1688035200000|2023-06-29 10:40:00|32.49|30.91|32.72|31.13|32.72|31.13|32.49|30.91|0
1688035500000|2023-06-29 10:45:00|32.7|31.11|32.76|31.16|32.8|31.2|32.68|31.09|0
1688035800000|2023-06-29 10:50:00|32.8|31.2|32.6|31.01|32.84|31.24|32.6|31.01|0
1688036100000|2023-06-29 10:55:00|32.57|30.98|32.6|31.01|32.72|31.13|32.57|30.98|0
1688036400000|2023-06-29 11:00:00|32.57|30.98|32.49|30.9|32.72|31.12|32.49|30.9|0
1688036700000|2023-06-29 11:05:00|32.53|30.94|32.56|30.98|32.68|31.09|32.52|30.94|0
1688037000000|2023-06-29 11:10:00|32.6|31.01|32.64|31.05|32.68|31.09|32.6|31.01|0
1688037300000|2023-06-29 11:15:00|32.62|31.03|32.56|30.97|32.72|31.12|32.54|30.95|0
1688037600000|2023-06-29 11:20:00|32.52|30.94|32.6|31.01|32.68|31.08|32.52|30.94|0
1688037900000|2023-06-29 11:25:00|32.56|30.97|32.87|31.27|32.87|31.27|32.52|30.94|0
1688038200000|2023-06-29 11:30:00|32.91|31.31|32.76|31.16|32.91|31.31|32.72|31.12|0
1688038500000|2023-06-29 11:35:00|32.79|31.19|32.52|30.93|32.79|31.19|32.48|30.9|0
1688038800000|2023-06-29 11:40:00|32.48|30.9|32.44|30.86|32.6|31.01|32.4|30.82|0
1688039100000|2023-06-29 11:45:00|32.4|30.82|32.48|30.9|32.56|30.97|32.33|30.75|0
1688039400000|2023-06-29 11:50:00|32.44|30.86|32.4|30.82|32.44|30.86|32.36|30.78|0
1688039700000|2023-06-29 11:55:00|32.44|30.86|32.56|30.97|32.56|30.97|32.44|30.86|0
1688040000000|2023-06-29 12:00:00|32.52|30.93|32.75|31.15|33.03|31.42|32.52|30.93|0
1688040300000|2023-06-29 12:05:00|32.73|31.13|32.52|30.93|32.75|31.15|32.44|30.86|0
1688040600000|2023-06-29 12:10:00|32.56|30.97|32.32|30.75|32.56|30.97|32.32|30.75|0
1688040900000|2023-06-29 12:15:00|32.36|30.78|32.55|30.97|32.55|30.97|32.24|30.67|0
1688041200000|2023-06-29 12:20:00|32.53|30.95|32.75|31.15|32.75|31.15|32.48|30.89|0
1688041500000|2023-06-29 12:25:00|32.71|31.11|32.87|31.26|32.9|31.3|32.71|31.11|0
1688041800000|2023-06-29 12:30:00|32.88|31.28|33.1|31.49|33.54|31.9|32.55|30.96|0
1688042100000|2023-06-29 12:35:00|32.98|31.37|32.51|30.93|32.98|31.37|32.05|30.49|0
1688042400000|2023-06-29 12:40:00|32.47|30.89|32.22|30.65|32.63|31.04|32.13|30.56|0
1688042700000|2023-06-29 12:45:00|32.24|30.67|32.16|30.59|32.51|30.93|32.09|30.52|0
1688043000000|2023-06-29 12:50:00|32.2|30.63|31.28|29.76|32.2|30.63|31.21|29.69|0
1688043300000|2023-06-29 12:55:00|31.36|29.83|31.28|29.76|31.51|29.97|31.1|29.58|0
1688043600000|2023-06-29 13:00:00|31.32|29.79|30.72|29.22|31.36|29.83|30.46|28.98|0
1688043900000|2023-06-29 13:05:00|30.76|29.26|30.72|29.22|31.32|29.79|30.72|29.22|0
1688044200000|2023-06-29 13:10:00|30.74|29.24|30.28|28.8|30.8|29.29|30.09|28.62|0
1688044500000|2023-06-29 13:15:00|30.2|28.73|30.2|28.73|30.31|28.83|29.98|28.52|0
1688044800000|2023-06-29 13:20:00|30.24|28.76|30.05|28.59|30.35|28.87|30.05|28.59|0
1688045100000|2023-06-29 13:25:00|30.02|28.55|30.05|28.59|30.13|28.66|29.8|28.35|0
1688045400000|2023-06-29 13:30:00|30.13|28.66|30.68|29.18|30.68|29.18|29.54|28.1|0
1688045700000|2023-06-29 13:35:00|30.75|29.25|32.03|30.47|32.03|30.47|30.38|28.9|0
1688046000000|2023-06-29 13:40:00|31.95|30.39|31.27|29.74|32.14|30.58|31.23|29.71|0
1688046300000|2023-06-29 13:45:00|31.34|29.81|31.84|30.28|31.95|30.39|31.04|29.53|0
1688046600000|2023-06-29 13:50:00|31.8|30.25|31.91|30.36|32.1|30.54|31.57|30.03|0
1688046900000|2023-06-29 13:55:00|31.95|30.39|31.72|30.17|31.95|30.39|31.42|29.89|0
1688047200000|2023-06-29 14:00:00|31.76|30.21|32.33|30.76|32.41|30.83|31.68|30.14|0
1688047500000|2023-06-29 14:05:00|32.45|30.87|31.19|29.67|32.76|31.16|30.82|29.31|0
1688047800000|2023-06-29 14:10:00|31.15|29.63|31.53|29.99|31.53|29.99|30.82|29.31|0
1688048100000|2023-06-29 14:15:00|31.68|30.13|31.79|30.24|32.02|30.46|31.64|30.1|0
1688048400000|2023-06-29 14:20:00|31.83|30.28|31.68|30.13|32.6|31.01|31.68|30.13|0
1688048700000|2023-06-29 14:25:00|31.76|30.21|31.68|30.13|32.1|30.53|31.64|30.1|0
1688049000000|2023-06-29 14:30:00|31.79|30.24|32.02|30.46|32.1|30.53|31.15|29.63|0
1688049300000|2023-06-29 14:35:00|32.06|30.5|31.83|30.28|32.06|30.5|31.34|29.81|0
1688049600000|2023-06-29 14:40:00|31.79|30.24|31.34|29.81|31.94|30.39|31.04|29.52|0
1688049900000|2023-06-29 14:45:00|31.3|29.77|31.18|29.66|31.41|29.88|30.55|29.06|0
1688050200000|2023-06-29 14:50:00|31.15|29.63|31.15|29.63|31.41|29.88|30.92|29.41|0
1688050500000|2023-06-29 14:55:00|31.2|29.68|31.3|29.77|31.64|30.09|31|29.48|0
1688050800000|2023-06-29 15:00:00|31.33|29.81|31.9|30.35|31.9|30.35|31.18|29.66|0
1688051100000|2023-06-29 15:05:00|31.86|30.31|32.25|30.67|32.44|30.86|31.71|30.16|0
1688051400000|2023-06-29 15:10:00|32.21|30.64|32.4|30.82|32.59|31|32.09|30.53|0
1688051700000|2023-06-29 15:15:00|32.44|30.86|32.59|31|32.83|31.23|32.32|30.75|0
1688052000000|2023-06-29 15:20:00|32.56|30.97|33.03|31.42|33.03|31.42|32.56|30.97|0
1688052300000|2023-06-29 15:25:00|33.07|31.46|33.3|31.68|33.34|31.72|32.72|31.12|0
1688052600000|2023-06-29 15:30:00|33.27|31.64|32.91|31.31|33.42|31.79|32.83|31.23|0
1688052900000|2023-06-29 15:35:00|32.87|31.27|33.07|31.45|33.07|31.45|32.6|31.01|0
1688053200000|2023-06-29 15:40:00|33.11|31.49|32.87|31.27|33.62|31.98|32.87|31.27|0
1688053500000|2023-06-29 15:45:00|32.91|31.3|33.07|31.45|33.14|31.53|32.87|31.27|0
1688053800000|2023-06-29 15:50:00|33.11|31.49|33.54|31.9|33.58|31.94|33.07|31.45|0
1688054100000|2023-06-29 15:55:00|33.58|31.94|33.38|31.75|33.62|31.98|33.1|31.49|0
1688054400000|2023-06-29 16:00:00|33.42|31.79|33.14|31.53|33.7|32.05|33.06|31.45|0
1688054700000|2023-06-29 16:05:00|33.18|31.56|33.38|31.75|33.38|31.75|32.95|31.34|0
1688055000000|2023-06-29 16:10:00|33.34|31.71|32.94|31.34|33.5|31.86|32.79|31.19|0
1688055300000|2023-06-29 16:15:00|33.02|31.41|33.38|31.75|33.42|31.79|32.67|31.08|0
1688055600000|2023-06-29 16:20:00|33.34|31.71|33.73|32.09|33.81|32.16|33.34|31.71|0
1688055900000|2023-06-29 16:25:00|33.77|32.13|33.97|32.32|34.13|32.47|33.53|31.9|0
1688056200000|2023-06-29 16:30:00|34.01|32.35|34.08|32.42|34.17|32.51|33.65|32.01|0
1688056500000|2023-06-29 16:35:00|34.12|32.45|34|32.34|34.24|32.57|33.84|32.19|0
1688056800000|2023-06-29 16:40:00|33.96|32.3|34.08|32.41|34.16|32.49|33.84|32.19|0
1688057100000|2023-06-29 16:45:00|34.12|32.45|34.08|32.41|34.36|32.68|34|32.34|0
1688057400000|2023-06-29 16:50:00|34.12|32.45|33.88|32.22|34.16|32.49|33.88|32.22|0
1688057700000|2023-06-29 16:55:00|33.84|32.18|33.4|31.77|34|32.34|33|31.39|0
1688058000000|2023-06-29 17:00:00|33.32|31.69|33|31.39|33.4|31.77|32.96|31.36|0
1688058300000|2023-06-29 17:05:00|32.96|31.36|32.98|31.37|32.98|31.37|32.26|30.69|0
1688058600000|2023-06-29 17:10:00|32.94|31.33|32.94|31.33|33.02|31.41|32.62|31.03|0
1688058900000|2023-06-29 17:15:00|32.9|31.29|33.25|31.63|33.33|31.7|32.86|31.26|0
1688059200000|2023-06-29 17:20:00|33.29|31.67|33.29|31.67|33.41|31.78|33.13|31.52|0
1688059500000|2023-06-29 17:25:00|33.25|31.63|33.37|31.74|33.41|31.78|33.01|31.4|0
1688059800000|2023-06-29 17:30:00|33.41|31.78|33.09|31.48|33.45|31.81|32.93|31.33|0
1688060100000|2023-06-29 17:35:00|33.13|31.51|33.09|31.48|33.13|31.51|32.82|31.22|0
1688060400000|2023-06-29 17:40:00|33.13|31.51|32.97|31.36|33.25|31.63|32.78|31.18|0
1688060700000|2023-06-29 17:45:00|32.93|31.33|33.01|31.4|33.05|31.44|32.74|31.14|0
1688061000000|2023-06-29 17:50:00|32.97|31.36|33.17|31.55|33.25|31.62|32.93|31.33|0
1688061300000|2023-06-29 17:55:00|33.13|31.51|32.39|30.81|33.25|31.62|32.15|30.59|0
1688061600000|2023-06-29 18:00:00|32.35|30.77|31.77|30.22|32.35|30.77|31.47|29.93|0
1688061900000|2023-06-29 18:05:00|31.73|30.19|31.5|29.97|31.81|30.26|31.32|29.79|0
1688062200000|2023-06-29 18:10:00|31.47|29.93|32.04|30.47|32.04|30.47|31.43|29.9|0
1688062500000|2023-06-29 18:15:00|32|30.44|32.27|30.69|32.31|30.73|32|30.44|0
1688062800000|2023-06-29 18:20:00|32.31|30.73|32.58|30.99|32.65|31.06|32.27|30.69|0
1688063100000|2023-06-29 18:25:00|32.61|31.02|32.58|30.99|32.65|31.06|32.38|30.8|0
1688063400000|2023-06-29 18:30:00|32.61|31.02|32.42|30.84|32.61|31.02|32.38|30.8|0
1688063700000|2023-06-29 18:35:00|32.46|30.87|32.65|31.06|32.77|31.17|32.46|30.87|0
1688064000000|2023-06-29 18:40:00|32.61|31.02|32.46|30.87|32.65|31.06|32|30.43|0
1688064300000|2023-06-29 18:45:00|32.42|30.84|32.57|30.98|32.77|31.17|32.42|30.84|0
1688064600000|2023-06-29 18:50:00|32.61|31.02|32.46|30.87|32.61|31.02|32.22|30.65|0
1688064900000|2023-06-29 18:55:00|32.42|30.84|32.84|31.24|32.84|31.24|32.34|30.76|0
1688065200000|2023-06-29 19:00:00|32.92|31.32|33.08|31.46|33.16|31.54|32.8|31.2|0
1688065500000|2023-06-29 19:05:00|33.12|31.5|33.2|31.58|33.24|31.61|33|31.39|0
1688065800000|2023-06-29 19:10:00|33.16|31.54|33.12|31.5|33.23|31.61|32.96|31.35|0
1688066100000|2023-06-29 19:15:00|33.16|31.54|33.04|31.43|33.47|31.84|32.92|31.31|0
1688066400000|2023-06-29 19:20:00|33.08|31.46|32.96|31.35|33.27|31.65|32.8|31.2|0
1688066700000|2023-06-29 19:25:00|33|31.39|33.27|31.65|33.31|31.69|33|31.39|0
1688067000000|2023-06-29 19:30:00|33.23|31.61|33.27|31.65|33.59|31.95|33.07|31.46|0
1688067300000|2023-06-29 19:35:00|33.35|31.72|32.88|31.27|33.35|31.72|32.8|31.2|0
1688067600000|2023-06-29 19:40:00|32.8|31.2|32.53|30.94|32.88|31.27|32.53|30.94|0
1688067900000|2023-06-29 19:45:00|32.49|30.9|33.15|31.53|33.19|31.57|32.45|30.87|0
1688068200000|2023-06-29 19:50:00|33.07|31.46|33.31|31.68|33.99|32.33|33.07|31.46|0
1688068500000|2023-06-29 19:55:00|33.23|31.61|34.02|32.36|34.1|32.44|33.07|31.46|0
1688068800000|2023-06-29 20:00:00|34.06|32.4|34.18|32.51|34.26|32.59|33.94|32.29|0
1688069100000|2023-06-29 20:05:00|34.14|32.47|34.1|32.43|34.26|32.59|34.06|32.4|0
1688069400000|2023-06-29 20:10:00|34.14|32.47|34.18|32.51|34.3|32.63|34.1|32.43|0
1688069700000|2023-06-29 20:15:00|34.27|32.27|34.38|32.38|34.46|32.46|34.27|32.27|0
1688070000000|2023-06-29 20:20:00|34.3|32.3|34.44|32.44|34.46|32.46|34.26|32.26|0
1688070300000|2023-06-29 20:25:00|34.42|32.42|34.5|32.5|34.54|32.54|34.42|32.42|0
1688070600000|2023-06-29 20:30:00|34.46|32.46|34.54|32.54|34.54|32.54|34.46|32.46|0
1688070900000|2023-06-29 20:35:00|34.58|32.58|34.5|32.5|34.58|32.58|34.46|32.46|0
1688071200000|2023-06-29 20:40:00|34.54|32.54|34.54|32.54|34.58|32.58|34.42|32.42|0
1688071500000|2023-06-29 20:45:00|34.5|32.5|34.38|32.38|34.5|32.5|34.38|32.38|0
1688071800000|2023-06-29 20:50:00|34.4|32.4|34.38|32.38|34.42|32.42|34.38|32.38|0
1688072100000|2023-06-29 20:55:00|34.42|32.42|34.2|32.2|34.42|32.42|34.2|32.2|0
1688072400000|2023-06-29 21:00:00|34.29|32.29|34.34|32.34|34.41|32.41|34.25|32.25|0
1688072700000|2023-06-29 21:05:00|34.38|32.38|34.38|32.38|34.38|32.38|34.36|32.36|0
1688073000000|2023-06-29 21:10:00|34.33|32.33|34.36|32.36|34.37|32.37|34.29|32.29|0
1688073300000|2023-06-29 21:15:00|34.37|32.37|34.35|32.35|34.37|32.37|34.32|32.32|0
1688073600000|2023-06-29 21:20:00|34.37|32.37|34.35|32.35|34.37|32.37|34.34|32.34|0
1688073900000|2023-06-29 21:25:00|34.33|32.33|34.33|32.33|34.34|32.34|34.33|32.33|0
1688074200000|2023-06-29 21:30:00|34.34|32.34|34.34|32.34|34.36|32.36|34.32|32.32|0
1688074500000|2023-06-29 21:35:00|34.35|32.35|34.35|32.35|34.35|32.35|34.35|32.35|0
1688074800000|2023-06-29 21:40:00|34.34|32.34|34.29|32.29|34.35|32.35|34.26|32.26|0
1688075100000|2023-06-29 21:45:00|34.3|32.3|34.3|32.3|34.32|32.32|34.3|32.3|0
1688075400000|2023-06-29 21:50:00|34.31|32.31|34.3|32.3|34.32|32.32|34.3|32.3|0
1688075700000|2023-06-29 21:55:00|34.29|32.29|34.29|32.29|34.32|32.32|34.29|32.29|0
1688076000000|2023-06-29 22:00:00|34.15|32.15|34.07|32.07|34.15|32.15|33.98|31.98|0
1688076300000|2023-06-29 22:05:00|34.09|32.09|34.13|32.13|34.13|32.13|34.02|32.02|0
1688076600000|2023-06-29 22:10:00|34.17|32.17|34.01|32.01|34.21|32.21|34.01|32.01|0
1688076900000|2023-06-29 22:15:00|33.98|31.98|34.21|32.21|34.21|32.21|33.98|31.98|0
1688077200000|2023-06-29 22:20:00|34.25|32.25|34.23|32.23|34.33|32.33|34.21|32.21|0
1688077500000|2023-06-29 22:25:00|34.25|32.25|34.25|32.25|34.29|32.29|34.25|32.25|0
1688077800000|2023-06-29 22:30:00|34.29|32.29|34.15|32.15|34.29|32.29|34.15|32.15|0
1688078100000|2023-06-29 22:35:00|34.13|32.13|34.15|32.15|34.25|32.25|34.13|32.13|0
1688078400000|2023-06-29 22:40:00|34.17|32.17|34.13|32.13|34.17|32.17|34.09|32.09|0
1688078700000|2023-06-29 22:45:00|34.17|32.17|34.21|32.21|34.21|32.21|34.17|32.17|0
1688079000000|2023-06-29 22:50:00|34.19|32.19|34.24|32.24|34.24|32.24|34.17|32.17|0
1688079300000|2023-06-29 22:55:00|34.22|32.22|34.2|32.2|34.24|32.24|34.2|32.2|0
1688079600000|2023-06-29 23:00:00|34.22|32.22|34.32|32.32|34.32|32.32|34.2|32.2|0
1688079900000|2023-06-29 23:05:00|34.36|32.36|34.36|32.36|34.4|32.4|34.36|32.36|0
1688080200000|2023-06-29 23:10:00|34.32|32.32|34.28|32.28|34.36|32.36|34.28|32.28|0
1688080500000|2023-06-29 23:15:00|34.26|32.26|34.32|32.32|34.36|32.36|34.24|32.24|0
1688080800000|2023-06-29 23:20:00|34.28|32.28|34.32|32.32|34.32|32.32|34.24|32.24|0
1688081100000|2023-06-29 23:25:00|34.34|32.34|34.36|32.36|34.4|32.4|34.32|32.32|0
1688081400000|2023-06-29 23:30:00|34.32|32.32|34.47|32.47|34.67|32.67|34.32|32.32|0
1688081700000|2023-06-29 23:35:00|34.44|32.44|34.36|32.36|34.47|32.47|34.32|32.32|0
1688082000000|2023-06-29 23:40:00|34.4|32.4|34.36|32.36|34.4|32.4|34.33|32.33|0
1688082300000|2023-06-29 23:45:00|34.37|32.37|34.35|32.35|34.47|32.47|34.32|32.32|0
1688082600000|2023-06-29 23:50:00|34.32|32.32|34.43|32.43|34.43|32.43|34.31|32.31|0
1688082900000|2023-06-29 23:55:00|34.39|32.39|34.43|32.43|34.43|32.43|34.39|32.39|0
1688083200000|2023-06-30 00:00:00|34.47|32.47|34.2|32.2|34.55|32.55|34.08|32.08|0
1688083500000|2023-06-30 00:05:00|34.23|32.23|34.04|32.04|34.23|32.23|34.04|32.04|0
1688083800000|2023-06-30 00:10:00|34|32|33.8|31.8|34|32|33.8|31.8|0
1688084100000|2023-06-30 00:15:00|33.84|31.84|33.92|31.92|34|32|33.8|31.8|0
1688084400000|2023-06-30 00:20:00|33.96|31.96|34|32|34|32|33.92|31.92|0
1688084700000|2023-06-30 00:25:00|34.04|32.04|33.96|31.96|34.08|32.08|33.96|31.96|0
1688085000000|2023-06-30 00:30:00|34|32|34.04|32.04|34.11|32.11|33.96|31.96|0
1688085300000|2023-06-30 00:35:00|34|32|34|32|34|32|33.84|31.84|0
1688085600000|2023-06-30 00:40:00|34.03|32.03|34.07|32.07|34.15|32.15|34|32|0
1688085900000|2023-06-30 00:45:00|34.09|32.09|34.07|32.07|34.15|32.15|34.07|32.07|0
1688086200000|2023-06-30 00:50:00|34.03|32.03|33.95|31.95|34.07|32.07|33.92|31.92|0
1688086500000|2023-06-30 00:55:00|33.99|31.99|34.11|32.11|34.19|32.19|33.97|31.97|0
1688086800000|2023-06-30 01:00:00|34.15|32.15|34.42|32.42|34.5|32.5|34.11|32.11|0
1688087100000|2023-06-30 01:05:00|34.4|32.4|34.5|32.5|34.54|32.54|34.3|32.3|0
1688087400000|2023-06-30 01:10:00|34.48|32.48|34.62|32.62|34.62|32.62|34.46|32.46|0
1688087700000|2023-06-30 01:15:00|34.66|32.66|34.86|32.86|34.9|32.9|34.62|32.62|0
1688088000000|2023-06-30 01:20:00|34.9|32.9|34.82|32.82|34.9|32.9|34.74|32.74|0
1688088300000|2023-06-30 01:25:00|34.86|32.86|34.82|32.82|34.9|32.9|34.75|32.75|0
1688088600000|2023-06-30 01:30:00|34.74|32.74|34.66|32.66|34.82|32.82|34.5|32.5|0
1688088900000|2023-06-30 01:35:00|34.62|32.62|34.81|32.81|34.85|32.85|34.62|32.62|0
1688089200000|2023-06-30 01:40:00|34.79|32.79|34.73|32.73|34.93|32.93|34.73|32.73|0
1688089500000|2023-06-30 01:45:00|34.77|32.77|34.77|32.77|34.77|32.77|34.65|32.65|0
1688089800000|2023-06-30 01:50:00|34.81|32.81|34.77|32.77|34.81|32.81|34.73|32.73|0
1688090100000|2023-06-30 01:55:00|34.81|32.81|34.81|32.81|34.89|32.89|34.77|32.77|0
1688090400000|2023-06-30 02:00:00|34.77|32.77|35.09|33.09|35.09|33.09|34.77|32.77|0
1688090700000|2023-06-30 02:05:00|35.05|33.05|35.03|33.03|35.21|33.21|35.01|33.01|0
1688091000000|2023-06-30 02:10:00|35.05|33.05|34.93|32.93|35.05|33.05|34.93|32.93|0
1688091300000|2023-06-30 02:15:00|34.97|32.97|34.89|32.89|35.01|33.01|34.85|32.85|0
1688091600000|2023-06-30 02:20:00|34.87|32.87|34.93|32.93|34.97|32.97|34.85|32.85|0
1688091900000|2023-06-30 02:25:00|34.89|32.89|34.85|32.85|34.97|32.97|34.85|32.85|0
1688092200000|2023-06-30 02:30:00|34.89|32.89|35.01|33.01|35.01|33.01|34.85|32.85|0
1688092500000|2023-06-30 02:35:00|34.97|32.97|34.92|32.92|34.97|32.97|34.89|32.89|0
1688092800000|2023-06-30 02:40:00|34.9|32.9|34.92|32.92|34.92|32.92|34.88|32.88|0
1688093100000|2023-06-30 02:45:00|34.94|32.94|34.76|32.76|34.94|32.94|34.69|32.69|0
1688093400000|2023-06-30 02:50:00|34.72|32.72|34.72|32.72|34.76|32.76|34.72|32.72|0
1688093700000|2023-06-30 02:55:00|34.76|32.76|34.72|32.72|34.8|32.8|34.72|32.72|0
1688094000000|2023-06-30 03:00:00|34.76|32.76|34.8|32.8|34.8|32.8|34.68|32.68|0
1688094300000|2023-06-30 03:05:00|34.84|32.84|34.72|32.72|34.88|32.88|34.68|32.68|0
1688094600000|2023-06-30 03:10:00|34.7|32.7|34.76|32.76|34.8|32.8|34.6|32.6|0
1688094900000|2023-06-30 03:15:00|34.72|32.72|34.76|32.76|34.76|32.76|34.68|32.68|0
1688095200000|2023-06-30 03:20:00|34.8|32.8|34.68|32.68|34.84|32.84|34.64|32.64|0
1688095500000|2023-06-30 03:25:00|34.72|32.72|34.72|32.72|34.72|32.72|34.68|32.68|0
1688095800000|2023-06-30 03:30:00|34.68|32.68|34.36|32.36|34.74|32.74|34.32|32.32|0
1688096100000|2023-06-30 03:35:00|34.4|32.4|34.32|32.32|34.4|32.4|34.25|32.25|0
1688096400000|2023-06-30 03:40:00|34.28|32.28|34.36|32.36|34.4|32.4|34.26|32.26|0
1688096700000|2023-06-30 03:45:00|34.32|32.32|34.44|32.44|34.44|32.44|34.3|32.3|0
1688097000000|2023-06-30 03:50:00|34.42|32.42|34.44|32.44|34.52|32.52|34.36|32.36|0
1688097300000|2023-06-30 03:55:00|34.4|32.4|34.4|32.4|34.4|32.4|34.36|32.36|0
1688097600000|2023-06-30 04:00:00|34.38|32.38|34.44|32.44|34.44|32.44|34.38|32.38|0
1688097900000|2023-06-30 04:05:00|34.42|32.42|34.32|32.32|34.42|32.42|34.28|32.28|0
1688098200000|2023-06-30 04:10:00|34.34|32.34|34.36|32.36|34.36|32.36|34.32|32.32|0
1688098500000|2023-06-30 04:15:00|34.4|32.4|34.44|32.44|34.48|32.48|34.4|32.4|0
1688098800000|2023-06-30 04:20:00|34.4|32.4|34.4|32.4|34.48|32.48|34.4|32.4|0
1688099100000|2023-06-30 04:25:00|34.36|32.36|34.47|32.47|34.47|32.47|34.36|32.36|0
1688099400000|2023-06-30 04:30:00|34.43|32.43|34.51|32.51|34.51|32.51|34.43|32.43|0
1688099700000|2023-06-30 04:35:00|34.47|32.47|34.47|32.47|34.47|32.47|34.43|32.43|0
1688100000000|2023-06-30 04:40:00|34.45|32.45|34.39|32.39|34.47|32.47|34.39|32.39|0
1688100300000|2023-06-30 04:45:00|34.43|32.43|34.43|32.43|34.47|32.47|34.39|32.39|0
1688100600000|2023-06-30 04:50:00|34.47|32.47|34.47|32.47|34.51|32.51|34.47|32.47|0
1688100900000|2023-06-30 04:55:00|34.51|32.51|34.47|32.47|34.55|32.55|34.43|32.43|0
1688101200000|2023-06-30 05:00:00|34.51|32.51|34.63|32.63|34.67|32.67|34.51|32.51|0
1688101500000|2023-06-30 05:05:00|34.67|32.67|34.59|32.59|34.75|32.75|34.59|32.59|0
1688101800000|2023-06-30 05:10:00|34.61|32.61|34.71|32.71|34.71|32.71|34.59|32.59|0
1688102100000|2023-06-30 05:15:00|34.74|32.74|34.82|32.82|34.86|32.86|34.7|32.7|0
1688102400000|2023-06-30 05:20:00|34.8|32.8|34.98|32.98|34.98|32.98|34.74|32.74|0
1688102700000|2023-06-30 05:25:00|35.02|33.02|35.02|33.02|35.1|33.1|34.98|32.98|0
1688103000000|2023-06-30 05:30:00|35.06|33.06|35.1|33.1|35.3|33.3|35.02|33.02|0
1688103300000|2023-06-30 05:35:00|35.14|33.14|35.1|33.1|35.14|33.14|34.96|32.96|0
1688103600000|2023-06-30 05:40:00|35.06|33.06|35.02|33.02|35.06|33.06|34.98|32.98|0
1688103900000|2023-06-30 05:45:00|35.06|33.06|35.02|33.02|35.1|33.1|34.98|32.98|0
1688104200000|2023-06-30 05:50:00|34.98|32.98|34.98|32.98|35.02|33.02|34.9|32.9|0
1688104500000|2023-06-30 05:55:00|35.02|33.02|35.02|33.02|35.02|33.02|34.9|32.9|0
1688104800000|2023-06-30 06:00:00|35.04|33.04|34.9|32.9|35.06|33.06|34.82|32.82|0
1688105100000|2023-06-30 06:05:00|34.7|33.01|34.62|32.93|34.74|33.05|34.6|32.91|0
1688105400000|2023-06-30 06:10:00|34.64|32.95|34.62|32.93|34.64|32.95|34.38|32.7|0
1688105700000|2023-06-30 06:15:00|34.64|32.95|34.46|32.78|34.68|32.99|34.38|32.7|0
1688106000000|2023-06-30 06:20:00|34.42|32.74|34.34|32.66|34.46|32.78|34.27|32.6|0
1688106300000|2023-06-30 06:25:00|34.38|32.7|34.37|32.7|34.42|32.74|34.33|32.66|0
1688106600000|2023-06-30 06:30:00|34.39|32.72|34.37|32.7|34.46|32.77|34.33|32.66|0
1688106900000|2023-06-30 06:35:00|34.35|32.68|34.41|32.74|34.5|32.81|34.35|32.68|0
1688107200000|2023-06-30 06:40:00|34.37|32.7|34.33|32.66|34.45|32.77|34.33|32.66|0
1688107500000|2023-06-30 06:45:00|34.35|32.68|34.37|32.7|34.45|32.77|34.29|32.62|0
1688107800000|2023-06-30 06:50:00|34.41|32.73|34.25|32.58|34.41|32.73|34.19|32.52|0
1688108100000|2023-06-30 06:55:00|34.21|32.54|34.17|32.5|34.35|32.67|34.17|32.5|0
1688108400000|2023-06-30 07:00:00|34.07|32.41|34.05|32.39|34.21|32.54|34.01|32.35|0
1688108700000|2023-06-30 07:05:00|34.09|32.42|34.29|32.62|34.45|32.77|34.05|32.39|0
1688109000000|2023-06-30 07:10:00|34.25|32.58|34.37|32.69|34.41|32.73|34.01|32.35|0
1688109300000|2023-06-30 07:15:00|34.33|32.65|34.41|32.73|34.45|32.77|34.09|32.42|0
1688109600000|2023-06-30 07:20:00|34.43|32.75|34.25|32.58|34.45|32.77|34.21|32.54|0
1688109900000|2023-06-30 07:25:00|34.27|32.59|34.33|32.65|34.45|32.77|34.21|32.54|0
1688110200000|2023-06-30 07:30:00|34.37|32.69|34.29|32.61|34.45|32.77|34.12|32.46|0
1688110500000|2023-06-30 07:35:00|34.24|32.57|34.32|32.65|34.53|32.84|34.24|32.57|0
1688110800000|2023-06-30 07:40:00|34.37|32.69|34.4|32.73|34.49|32.8|34.28|32.61|0
1688111100000|2023-06-30 07:45:00|34.42|32.75|34.69|33|34.73|33.04|34.4|32.73|0
1688111400000|2023-06-30 07:50:00|34.73|33.04|34.81|33.11|34.85|33.15|34.73|33.04|0
1688111700000|2023-06-30 07:55:00|34.85|33.15|34.77|33.07|34.85|33.15|34.69|33|0
1688112000000|2023-06-30 08:00:00|34.85|33.15|35.1|33.38|35.14|33.42|34.73|33.03|0
1688112300000|2023-06-30 08:05:00|35.14|33.42|34.97|33.27|35.18|33.46|34.93|33.23|0
1688112600000|2023-06-30 08:10:00|35.01|33.31|34.93|33.23|35.1|33.38|34.89|33.19|0
1688112900000|2023-06-30 08:15:00|34.89|33.19|34.89|33.19|34.89|33.19|34.77|33.07|0
1688113200000|2023-06-30 08:20:00|34.93|33.23|34.97|33.26|34.97|33.26|34.73|33.03|0
1688113500000|2023-06-30 08:25:00|34.95|33.24|34.89|33.19|35.01|33.3|34.85|33.15|0
1688113800000|2023-06-30 08:30:00|34.93|33.22|34.93|33.22|35.01|33.3|34.89|33.19|0
1688114100000|2023-06-30 08:35:00|34.95|33.24|35.21|33.5|35.21|33.5|34.95|33.24|0
1688114400000|2023-06-30 08:40:00|35.26|33.54|35.42|33.69|35.46|33.73|35.21|33.5|0
1688114700000|2023-06-30 08:45:00|35.46|33.73|35.38|33.65|35.46|33.73|35.3|33.57|0
1688115000000|2023-06-30 08:50:00|35.42|33.69|35.63|33.89|35.67|33.93|35.34|33.61|0
1688115300000|2023-06-30 08:55:00|35.67|33.93|34.86|33.16|35.75|34.01|34.86|33.16|0
1688115600000|2023-06-30 09:00:00|34.94|33.24|35.27|33.55|35.31|33.59|34.82|33.12|0
1688115900000|2023-06-30 09:05:00|35.31|33.59|35.23|33.51|35.31|33.59|34.98|33.27|0
1688116200000|2023-06-30 09:10:00|35.19|33.47|35.02|33.31|35.19|33.47|34.98|33.27|0
1688116500000|2023-06-30 09:15:00|35.06|33.35|35|33.29|35.1|33.39|35|33.29|0
1688116800000|2023-06-30 09:20:00|34.98|33.27|35.18|33.47|35.27|33.55|34.98|33.27|0
1688117100000|2023-06-30 09:25:00|35.23|33.51|35.59|33.85|35.59|33.85|35.18|33.47|0
1688117400000|2023-06-30 09:30:00|35.63|33.89|34.3|32.63|35.63|33.89|34.26|32.59|0
1688117700000|2023-06-30 09:35:00|34.26|32.59|34.26|32.59|34.34|32.67|34.18|32.51|0
1688118000000|2023-06-30 09:40:00|34.22|32.55|34.34|32.66|34.38|32.7|34.22|32.55|0
1688118300000|2023-06-30 09:45:00|34.3|32.63|34.42|32.74|34.46|32.78|34.3|32.63|0
1688118600000|2023-06-30 09:50:00|34.46|32.78|34.46|32.78|34.54|32.86|34.42|32.74|0
1688118900000|2023-06-30 09:55:00|34.42|32.74|34.26|32.58|34.5|32.82|34.26|32.58|0
1688119200000|2023-06-30 10:00:00|34.3|32.62|34.25|32.58|34.38|32.7|34.25|32.58|0
1688119500000|2023-06-30 10:05:00|34.21|32.55|34.58|32.9|34.62|32.93|34.21|32.55|0
1688119800000|2023-06-30 10:10:00|34.62|32.93|34.75|33.05|34.79|33.09|34.56|32.87|0
1688120100000|2023-06-30 10:15:00|34.71|33.01|34.66|32.97|34.79|33.09|34.62|32.93|0
1688120400000|2023-06-30 10:20:00|34.7|33.01|34.58|32.89|34.75|33.05|34.54|32.85|0
1688120700000|2023-06-30 10:25:00|34.62|32.93|34.62|32.93|34.7|33.01|34.58|32.89|0
1688121000000|2023-06-30 10:30:00|34.66|32.97|34.7|33.01|34.7|33.01|34.54|32.85|0
1688121300000|2023-06-30 10:35:00|34.66|32.97|34.7|33.01|34.74|33.05|34.62|32.93|0
1688121600000|2023-06-30 10:40:00|34.66|32.97|34.99|33.28|34.99|33.28|34.66|32.97|0
1688121900000|2023-06-30 10:45:00|34.95|33.24|35.16|33.44|35.16|33.44|34.91|33.2|0
1688122200000|2023-06-30 10:50:00|35.28|33.56|35.03|33.32|35.37|33.64|35.03|33.32|0
1688122500000|2023-06-30 10:55:00|34.99|33.28|34.95|33.24|35.07|33.36|34.95|33.24|0
1688122800000|2023-06-30 11:00:00|34.91|33.2|35.11|33.4|35.17|33.46|34.91|33.2|0
1688123100000|2023-06-30 11:05:00|35.03|33.32|34.9|33.2|35.03|33.32|34.9|33.2|0
1688123400000|2023-06-30 11:10:00|34.86|33.16|34.78|33.08|34.86|33.16|34.78|33.08|0
1688123700000|2023-06-30 11:15:00|34.82|33.12|34.7|33|34.82|33.12|34.61|32.93|0
1688124000000|2023-06-30 11:20:00|34.74|33.04|34.7|33|34.74|33.04|34.61|32.92|0
1688124300000|2023-06-30 11:25:00|34.61|32.92|34.65|32.96|34.7|33|34.61|32.92|0
1688124600000|2023-06-30 11:30:00|34.63|32.94|34.74|33.04|34.74|33.04|34.61|32.92|0
1688124900000|2023-06-30 11:35:00|34.78|33.08|34.57|32.88|34.78|33.08|34.57|32.88|0
1688125200000|2023-06-30 11:40:00|34.55|32.86|34.61|32.92|34.65|32.96|34.53|32.84|0
1688125500000|2023-06-30 11:45:00|34.57|32.88|34.57|32.88|34.65|32.96|34.53|32.84|0
1688125800000|2023-06-30 11:50:00|34.53|32.84|34.49|32.8|34.65|32.96|34.36|32.69|0
1688126100000|2023-06-30 11:55:00|34.53|32.84|34.61|32.92|34.65|32.96|34.51|32.82|0
1688126400000|2023-06-30 12:00:00|34.63|32.94|34.98|33.27|35.02|33.31|34.63|32.94|0
1688126700000|2023-06-30 12:05:00|35.02|33.31|35.15|33.43|35.15|33.43|34.9|33.19|0
1688127000000|2023-06-30 12:10:00|35.17|33.45|35.02|33.31|35.19|33.47|34.98|33.27|0
1688127300000|2023-06-30 12:15:00|34.98|33.27|35.02|33.31|35.14|33.43|34.98|33.27|0
1688127600000|2023-06-30 12:20:00|34.98|33.27|34.98|33.27|35.02|33.31|34.89|33.19|0
1688127900000|2023-06-30 12:25:00|35.02|33.31|35|33.29|35.14|33.43|34.89|33.19|0
1688128200000|2023-06-30 12:30:00|34.98|33.27|36.85|35.05|37.11|35.3|34.95|33.25|0
1688128500000|2023-06-30 12:35:00|36.94|35.14|36.77|34.97|37.18|35.36|36.42|34.65|0
1688128800000|2023-06-30 12:40:00|36.85|35.05|36.76|34.97|36.94|35.14|36.51|34.73|0
1688129100000|2023-06-30 12:45:00|36.81|35.01|36.85|35.05|36.85|35.05|36.51|34.73|0
1688129400000|2023-06-30 12:50:00|36.81|35.01|36.55|34.77|36.89|35.09|36.51|34.72|0
1688129700000|2023-06-30 12:55:00|36.51|34.72|36.89|35.09|36.89|35.09|36.51|34.72|0
1688130000000|2023-06-30 13:00:00|36.94|35.13|37.41|35.59|37.41|35.59|36.94|35.13|0
1688130300000|2023-06-30 13:05:00|37.46|35.63|37.5|35.67|37.81|35.96|37.46|35.63|0
1688130600000|2023-06-30 13:10:00|37.59|35.75|37.85|36|37.94|36.09|37.56|35.73|0
1688130900000|2023-06-30 13:15:00|37.76|35.92|37.85|36|37.94|36.09|37.63|35.79|0
1688131200000|2023-06-30 13:20:00|37.81|35.96|37.63|35.79|37.85|36|37.54|35.71|0
1688131500000|2023-06-30 13:25:00|37.54|35.71|37.63|35.79|37.94|36.09|37.5|35.67|0
1688131800000|2023-06-30 13:30:00|37.58|35.75|38.02|36.17|38.25|36.38|37.06|35.25|0
1688132100000|2023-06-30 13:35:00|38.11|36.25|38.38|36.51|38.38|36.51|37.85|36|0
1688132400000|2023-06-30 13:40:00|38.42|36.55|37.72|35.88|38.93|37.03|37.33|35.51|0
1688132700000|2023-06-30 13:45:00|37.68|35.84|39.67|37.73|39.67|37.73|37.02|35.21|0
1688133000000|2023-06-30 13:50:00|39.76|37.82|40.7|38.72|40.98|38.98|39.62|37.69|0
1688133300000|2023-06-30 13:55:00|40.75|38.76|40.66|38.67|41.26|39.25|40.66|38.67|0
1688133600000|2023-06-30 14:00:00|40.75|38.76|41.21|39.2|41.4|39.38|40.68|38.69|0
1688133900000|2023-06-30 14:05:00|41.31|39.29|41.59|39.56|41.59|39.56|41.17|39.16|0
1688134200000|2023-06-30 14:10:00|41.63|39.6|41.63|39.6|42.01|39.96|41.54|39.51|0
1688134500000|2023-06-30 14:15:00|41.68|39.65|42.25|40.19|42.25|40.19|41.68|39.65|0
1688134800000|2023-06-30 14:20:00|42.29|40.23|41.4|39.38|42.53|40.46|41.4|39.38|0
1688135100000|2023-06-30 14:25:00|41.49|39.47|41.91|39.87|41.96|39.91|41.44|39.42|0
1688135400000|2023-06-30 14:30:00|41.96|39.91|41.91|39.87|42.48|40.41|41.87|39.82|0
1688135700000|2023-06-30 14:35:00|41.87|39.82|41.25|39.24|41.87|39.82|40.84|38.84|0
1688136000000|2023-06-30 14:40:00|41.21|39.2|41.07|39.06|41.58|39.55|41.02|39.02|0
1688136300000|2023-06-30 14:45:00|41.02|39.02|40.33|38.36|41.3|39.29|40.28|38.32|0
1688136600000|2023-06-30 14:50:00|40.42|38.45|40.45|38.47|41.26|39.25|40.17|38.21|0
1688136900000|2023-06-30 14:55:00|40.49|38.52|40.31|38.34|40.63|38.65|40.03|38.08|0
1688137200000|2023-06-30 15:00:00|40.35|38.39|40.54|38.56|40.58|38.61|40.08|38.12|0
1688137500000|2023-06-30 15:05:00|40.49|38.52|40.82|38.83|40.82|38.83|40.35|38.38|0
1688137800000|2023-06-30 15:10:00|40.86|38.87|40.82|38.82|41.14|39.14|40.58|38.6|0
1688138100000|2023-06-30 15:15:00|40.86|38.87|40.86|38.87|41.05|39.05|40.77|38.78|0
1688138400000|2023-06-30 15:20:00|40.81|38.82|40.58|38.6|40.91|38.91|40.54|38.56|0
1688138700000|2023-06-30 15:25:00|40.54|38.56|40.35|38.38|40.58|38.6|40.07|38.12|0
1688139000000|2023-06-30 15:30:00|40.26|38.29|39.66|37.73|40.26|38.29|39.61|37.68|0
1688139300000|2023-06-30 15:35:00|39.61|37.68|39.57|37.64|39.98|38.03|39.57|37.64|0
1688139600000|2023-06-30 15:40:00|39.61|37.68|39.16|37.25|39.61|37.68|39.16|37.25|0
1688139900000|2023-06-30 15:45:00|39.2|37.29|39.43|37.51|39.52|37.59|39.11|37.21|0
1688140200000|2023-06-30 15:50:00|39.48|37.55|39.2|37.29|39.52|37.59|39.11|37.2|0
1688140500000|2023-06-30 15:55:00|39.16|37.25|39.88|37.94|39.88|37.94|39.11|37.2|0
1688140800000|2023-06-30 16:00:00|39.93|37.98|40.16|38.2|40.16|38.2|39.79|37.85|0
1688141100000|2023-06-30 16:05:00|40.11|38.16|39.61|37.68|40.25|38.29|39.56|37.63|0
1688141400000|2023-06-30 16:10:00|39.65|37.72|40.02|38.07|40.07|38.11|39.61|37.68|0
1688141700000|2023-06-30 16:15:00|39.97|38.02|40.39|38.42|40.39|38.42|39.97|38.02|0
1688142000000|2023-06-30 16:20:00|40.34|38.37|40.9|38.9|40.9|38.9|40.34|38.37|0
1688142300000|2023-06-30 16:25:00|40.95|38.95|40.99|38.99|40.99|38.99|40.71|38.73|0
1688142600000|2023-06-30 16:30:00|41.04|39.04|41.04|39.04|41.27|39.26|40.99|38.99|0
1688142900000|2023-06-30 16:35:00|41.08|39.08|41.08|39.08|41.27|39.26|40.94|38.95|0
1688143200000|2023-06-30 16:40:00|41.13|39.12|41.08|39.08|41.22|39.21|41.04|39.03|0
1688143500000|2023-06-30 16:45:00|41.13|39.12|41.46|39.44|41.6|39.57|41.08|39.08|0
1688143800000|2023-06-30 16:50:00|41.5|39.48|41.74|39.7|41.74|39.7|41.36|39.35|0
1688144100000|2023-06-30 16:55:00|41.79|39.75|41.99|39.94|42.18|40.12|41.69|39.66|0
1688144400000|2023-06-30 17:00:00|42.04|39.99|41.75|39.71|42.13|40.08|41.56|39.53|0
1688144700000|2023-06-30 17:05:00|41.7|39.67|41.94|39.89|42.18|40.12|41.7|39.67|0
1688145000000|2023-06-30 17:10:00|41.89|39.85|41.84|39.8|42.13|40.07|41.75|39.71|0
1688145300000|2023-06-30 17:15:00|41.89|39.85|41.94|39.89|42.08|40.03|41.8|39.76|0
1688145600000|2023-06-30 17:20:00|41.99|39.94|41.98|39.94|42.08|40.03|41.75|39.71|0
1688145900000|2023-06-30 17:25:00|41.94|39.89|42.08|40.03|42.13|40.07|41.89|39.85|0
1688146200000|2023-06-30 17:30:00|42.13|40.07|42.7|40.62|42.85|40.76|42.08|40.03|0
1688146500000|2023-06-30 17:35:00|42.75|40.66|42.17|40.12|42.8|40.71|42.17|40.12|0
1688146800000|2023-06-30 17:40:00|42.12|40.07|42.12|40.07|42.32|40.25|41.93|39.89|0
1688147100000|2023-06-30 17:45:00|42.17|40.11|42.65|40.57|42.65|40.57|41.98|39.93|0
1688147400000|2023-06-30 17:50:00|42.6|40.52|42.41|40.34|42.65|40.57|42.41|40.34|0
1688147700000|2023-06-30 17:55:00|42.46|40.39|42.6|40.52|42.6|40.52|42.27|40.2|0
1688148000000|2023-06-30 18:00:00|42.65|40.57|42.55|40.48|42.84|40.75|42.46|40.39|0
1688148300000|2023-06-30 18:05:00|42.6|40.52|42.79|40.7|42.89|40.8|42.6|40.52|0
1688148600000|2023-06-30 18:10:00|42.74|40.66|42.45|40.38|42.74|40.66|42.31|40.25|0
1688148900000|2023-06-30 18:15:00|42.5|40.43|42.55|40.47|42.84|40.75|42.5|40.43|0
1688149200000|2023-06-30 18:20:00|42.5|40.43|42.5|40.43|42.6|40.52|42.36|40.29|0
1688149500000|2023-06-30 18:25:00|42.45|40.38|43.13|41.02|43.23|41.12|42.4|40.34|0
1688149800000|2023-06-30 18:30:00|43.18|41.07|42.89|40.79|43.18|41.07|42.64|40.56|0
1688150100000|2023-06-30 18:35:00|42.93|40.84|43.13|41.02|43.13|41.02|42.79|40.7|0
1688150400000|2023-06-30 18:40:00|43.08|40.98|43.08|40.98|43.13|41.02|42.79|40.7|0
1688150700000|2023-06-30 18:45:00|43.03|40.93|42.93|40.84|43.08|40.98|42.55|40.47|0
1688151000000|2023-06-30 18:50:00|42.88|40.79|42.88|40.79|43.12|41.02|42.79|40.7|0
1688151300000|2023-06-30 18:55:00|42.93|40.84|42.78|40.7|42.93|40.84|42.3|40.24|0
1688151600000|2023-06-30 19:00:00|42.88|40.79|42.59|40.51|42.93|40.84|42.4|40.33|0
1688151900000|2023-06-30 19:05:00|42.54|40.47|42.54|40.47|42.74|40.65|42.25|40.19|0
1688152200000|2023-06-30 19:10:00|42.59|40.51|43.07|40.97|43.07|40.97|42.49|40.42|0
1688152500000|2023-06-30 19:15:00|43.12|41.02|42.93|40.83|43.27|41.16|42.88|40.79|0
1688152800000|2023-06-30 19:20:00|42.88|40.79|42.68|40.6|42.88|40.79|42.4|40.33|0
1688153100000|2023-06-30 19:25:00|42.59|40.51|43.07|40.97|43.07|40.97|42.54|40.46|0
1688153400000|2023-06-30 19:30:00|43.02|40.92|42.97|40.88|43.12|41.02|42.68|40.6|0
1688153700000|2023-06-30 19:35:00|42.92|40.83|43.31|41.2|43.46|41.34|42.88|40.78|0
1688154000000|2023-06-30 19:40:00|43.26|41.15|42.87|40.78|43.36|41.25|42.68|40.6|0
1688154300000|2023-06-30 19:45:00|42.73|40.64|42.73|40.64|42.83|40.74|42.34|40.28|0
1688154600000|2023-06-30 19:50:00|42.63|40.55|43.5|41.38|43.55|41.43|42.58|40.51|0
1688154900000|2023-06-30 19:55:00|43.55|41.43|41.53|39.51|43.55|41.43|41.53|39.51|0
1688155200000|2023-06-30 20:00:00|41.39|39.37|41.02|39.02|41.53|39.51|40.41|38.44|0
1688155500000|2023-06-30 20:05:00|40.97|38.97|41.2|39.19|41.39|39.37|40.92|38.93|0
1688155800000|2023-06-30 20:10:00|41.25|39.24|40.78|38.79|41.3|39.28|40.78|38.79|0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685685900000|2023-06-02 06:05:00|1||1||1||1||0
1685945100000|2023-06-05 06:05:00|1||1||1||1||0
1685996100000|2023-06-05 20:15:00|1.4||1.4||1.4||1.4||0
1686031500000|2023-06-06 06:05:00|1||1||1||1||0
1686082500000|2023-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1686117900000|2023-06-07 06:05:00|1||1||1||1||0
1686168900000|2023-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1686204300000|2023-06-08 06:05:00|1||1||1||1||0
1686255300000|2023-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1686290700000|2023-06-09 06:05:00|1||1||1||1||0
1686549900000|2023-06-12 06:05:00|1||1||1||1||0
1686600900000|2023-06-12 20:15:00|1.4||1.4||1.4||1.4||0
1686636300000|2023-06-13 06:05:00|1||1||1||1||0
1686687300000|2023-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1686722700000|2023-06-14 06:05:00|1||1||1||1||0
1686773700000|2023-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1686809100000|2023-06-15 06:05:00|1||1||1||1||0
1686860100000|2023-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1687168200000|2023-06-19 09:50:00|45.77|43.53|45.72|43.49|45.86|43.63|45.67|43.44|0
1687168500000|2023-06-19 09:55:00|45.77|43.53|45.67|43.44|45.81|43.58|45.6|43.37|0
1687168800000|2023-06-19 10:00:00|45.72|43.49|45.48|43.26|45.81|43.58|45.48|43.26|0
1687169100000|2023-06-19 10:05:00|45.43|43.21|45.62|43.39|45.62|43.39|45.38|43.17|0
1687169400000|2023-06-19 10:10:00|45.64|43.42|45.4|43.19|45.72|43.49|45.38|43.17|0
1687169700000|2023-06-19 10:15:00|45.38|43.17|45.24|43.03|45.38|43.17|45.14|42.94|0
1687170000000|2023-06-19 10:20:00|45.19|42.98|45.33|43.12|45.38|43.17|45.19|42.98|0
1687170300000|2023-06-19 10:25:00|45.38|43.16|45.38|43.16|45.43|43.21|45.23|43.03|0
1687170600000|2023-06-19 10:30:00|45.35|43.14|45.52|43.3|45.57|43.35|45.33|43.12|0
1687170900000|2023-06-19 10:35:00|45.5|43.28|45.28|43.07|45.52|43.3|45.14|42.94|0
1687171200000|2023-06-19 10:40:00|45.23|43.03|44.99|42.8|45.28|43.07|44.99|42.8|0
1687171500000|2023-06-19 10:45:00|45.02|42.82|44.92|42.73|45.09|42.89|44.92|42.73|0
1687171800000|2023-06-19 10:50:00|44.95|42.75|44.8|42.62|44.99|42.8|44.8|42.62|0
1687172100000|2023-06-19 10:55:00|44.83|42.64|44.87|42.68|44.9|42.71|44.71|42.53|0
1687172400000|2023-06-19 11:00:00|44.85|42.66|44.94|42.75|44.99|42.8|44.61|42.44|0
1687172700000|2023-06-19 11:05:00|44.99|42.8|44.9|42.71|44.99|42.8|44.75|42.57|0
1687173000000|2023-06-19 11:10:00|44.92|42.73|44.66|42.48|44.92|42.73|44.66|42.48|0
1687173300000|2023-06-19 11:15:00|44.71|42.52|45.01|42.82|45.01|42.82|44.71|42.52|0
1687173600000|2023-06-19 11:20:00|44.99|42.79|44.94|42.75|45.04|42.84|44.89|42.7|0
1687173900000|2023-06-19 11:25:00|44.92|42.72|45.13|42.93|45.13|42.93|44.89|42.7|0
1687174200000|2023-06-19 11:30:00|45.08|42.88|44.89|42.7|45.13|42.93|44.89|42.7|0
1687174500000|2023-06-19 11:35:00|44.91|42.72|44.89|42.7|44.94|42.75|44.84|42.66|0
1687174800000|2023-06-19 11:40:00|44.75|42.57|44.58|42.41|44.75|42.57|44.58|42.41|0
1687175100000|2023-06-19 11:45:00|44.61|42.43|44.56|42.39|44.75|42.56|44.51|42.34|0
1687175400000|2023-06-19 11:50:00|44.51|42.34|44.51|42.34|44.61|42.43|44.37|42.21|0
1687175700000|2023-06-19 11:55:00|44.46|42.29|44.56|42.38|44.6|42.43|44.42|42.25|0
1687176000000|2023-06-19 12:00:00|44.51|42.34|44.46|42.29|44.6|42.43|44.46|42.29|0
1687176300000|2023-06-19 12:05:00|44.42|42.25|44.18|42.02|44.42|42.25|44.09|41.94|0
1687176600000|2023-06-19 12:10:00|44.13|41.98|44.51|42.34|44.6|42.43|44.13|41.98|0
1687176900000|2023-06-19 12:15:00|44.55|42.38|44.13|41.98|44.55|42.38|44.13|41.98|0
1687177200000|2023-06-19 12:20:00|44.09|41.93|44.32|42.16|44.37|42.2|44.08|41.93|0
1687177500000|2023-06-19 12:25:00|44.36|42.2|44.32|42.16|44.41|42.25|44.22|42.07|0
1687177800000|2023-06-19 12:30:00|44.29|42.13|44.41|42.24|44.55|42.38|44.27|42.11|0
1687178100000|2023-06-19 12:35:00|44.46|42.29|44.5|42.33|44.6|42.42|44.41|42.24|0
1687178400000|2023-06-19 12:40:00|44.46|42.29|44.46|42.29|44.55|42.38|44.46|42.29|0
1687178700000|2023-06-19 12:45:00|44.48|42.31|44.57|42.4|44.64|42.47|44.46|42.29|0
1687179000000|2023-06-19 12:50:00|44.55|42.38|44.74|42.55|44.74|42.55|44.55|42.38|0
1687179300000|2023-06-19 12:55:00|44.69|42.51|44.69|42.51|44.74|42.55|44.59|42.42|0
1687179600000|2023-06-19 13:00:00|44.64|42.46|44.64|42.46|44.69|42.51|44.55|42.37|0
1687179900000|2023-06-19 13:05:00|44.59|42.42|44.59|42.42|44.59|42.42|44.45|42.28|0
1687180200000|2023-06-19 13:10:00|44.64|42.46|44.73|42.55|44.73|42.55|44.59|42.42|0
1687180500000|2023-06-19 13:15:00|44.78|42.6|44.64|42.46|44.83|42.64|44.54|42.37|0
1687180800000|2023-06-19 13:20:00|44.59|42.42|44.59|42.42|44.69|42.51|44.5|42.33|0
1687181100000|2023-06-19 13:25:00|44.54|42.37|44.45|42.28|44.64|42.46|44.45|42.28|0
1687181400000|2023-06-19 13:30:00|44.5|42.33|44.31|42.15|44.54|42.37|44.17|42.01|0
1687181700000|2023-06-19 13:35:00|44.35|42.19|43.93|41.79|44.35|42.19|43.72|41.59|0
1687182000000|2023-06-19 13:40:00|43.89|41.75|43.91|41.77|44.03|41.88|43.7|41.57|0
1687182300000|2023-06-19 13:45:00|43.89|41.74|43.98|41.83|43.98|41.83|43.79|41.66|0
1687182600000|2023-06-19 13:50:00|44.02|41.88|43.98|41.83|44.12|41.97|43.98|41.83|0
1687182900000|2023-06-19 13:55:00|44.02|41.88|43.79|41.65|44.02|41.88|43.79|41.65|0
1687183200000|2023-06-19 14:00:00|43.74|41.61|43.79|41.65|43.84|41.7|43.7|41.56|0
1687183500000|2023-06-19 14:05:00|43.74|41.61|43.93|41.78|43.93|41.78|43.74|41.61|0
1687183800000|2023-06-19 14:10:00|43.9|41.76|43.56|41.43|43.9|41.76|43.51|41.39|0
1687184100000|2023-06-19 14:15:00|43.6|41.47|43.74|41.61|43.79|41.65|43.56|41.43|0
1687184400000|2023-06-19 14:20:00|43.79|41.65|43.97|41.83|43.97|41.83|43.69|41.56|0
1687184700000|2023-06-19 14:25:00|43.95|41.8|44.06|41.91|44.16|42|43.95|41.8|0
1687185000000|2023-06-19 14:30:00|44.02|41.87|43.74|41.6|44.02|41.87|43.69|41.56|0
1687185300000|2023-06-19 14:35:00|43.69|41.56|43.78|41.65|43.78|41.65|43.69|41.56|0
1687185600000|2023-06-19 14:40:00|43.74|41.6|43.92|41.78|43.92|41.78|43.74|41.6|0
1687185900000|2023-06-19 14:45:00|43.97|41.82|43.92|41.78|43.97|41.82|43.78|41.65|0
1687186200000|2023-06-19 14:50:00|43.97|41.82|44.01|41.87|44.15|42|43.92|41.78|0
1687186500000|2023-06-19 14:55:00|43.97|41.82|43.78|41.64|43.97|41.82|43.73|41.6|0
1687186800000|2023-06-19 15:00:00|43.73|41.6|43.87|41.73|43.92|41.78|43.69|41.56|0
1687187100000|2023-06-19 15:05:00|43.83|41.69|43.73|41.6|43.92|41.78|43.73|41.6|0
1687187400000|2023-06-19 15:10:00|43.78|41.64|43.87|41.73|43.92|41.78|43.73|41.6|0
1687187700000|2023-06-19 15:15:00|43.92|41.78|44.06|41.91|44.1|41.95|43.92|41.77|0
1687188000000|2023-06-19 15:20:00|44.01|41.86|44.06|41.91|44.06|41.91|44.01|41.86|0
1687188300000|2023-06-19 15:25:00|44.01|41.86|43.87|41.73|44.01|41.86|43.87|41.73|0
1687188600000|2023-06-19 15:30:00|43.82|41.68|43.84|41.7|43.96|41.82|43.73|41.6|0
1687188900000|2023-06-19 15:35:00|43.87|41.73|44.1|41.95|44.15|41.99|43.87|41.73|0
1687189200000|2023-06-19 15:40:00|44.15|41.99|44.24|42.08|44.24|42.08|44.15|41.99|0
1687189500000|2023-06-19 15:45:00|44.29|42.13|44.29|42.13|44.33|42.17|44.19|42.04|0
1687189800000|2023-06-19 15:50:00|44.24|42.08|44.24|42.08|44.29|42.13|44.24|42.08|0
1687190100000|2023-06-19 15:55:00|44.26|42.1|44.33|42.17|44.33|42.17|44.26|42.1|0
1687190400000|2023-06-19 16:00:00|44.35|42.19|44.42|42.26|44.47|42.3|44.33|42.17|0
1687190700000|2023-06-19 16:05:00|44.47|42.3|44.33|42.17|44.47|42.3|44.28|42.12|0
1687191000000|2023-06-19 16:10:00|44.28|42.12|44.28|42.12|44.33|42.17|44.24|42.08|0
1687191300000|2023-06-19 16:15:00|44.3|42.14|44.37|42.21|44.37|42.21|44.28|42.12|0
1687191600000|2023-06-19 16:20:00|44.42|42.25|44.37|42.21|44.42|42.25|44.33|42.17|0
1687191900000|2023-06-19 16:25:00|44.42|42.25|44.33|42.16|44.42|42.25|44.21|42.05|0
1687192200000|2023-06-19 16:30:00|44.35|42.19|44.28|42.12|44.42|42.25|44.28|42.12|0
1687192500000|2023-06-19 16:35:00|44.3|42.14|44.37|42.21|44.37|42.21|44.28|42.12|0
1687192800000|2023-06-19 16:40:00|44.32|42.16|44.37|42.21|44.37|42.21|44.28|42.12|0
1687193100000|2023-06-19 16:45:00|44.35|42.18|44.37|42.21|44.42|42.25|44.32|42.16|0
1687193400000|2023-06-19 16:50:00|44.39|42.23|44.37|42.2|44.46|42.29|44.32|42.16|0
1687193700000|2023-06-19 16:55:00|44.39|42.23|44.37|42.2|44.42|42.25|44.04|41.89|0
1687194000000|2023-06-19 17:00:00|44.3|42.14|44.39|42.23|44.39|42.23|44.21|42.05|0
1687194300000|2023-06-19 17:05:00|44.4|42.22|44.39|42.22|44.4|42.23|44.39|42.22|0
1687194600000|2023-06-19 17:10:00|44.38||44.39||44.39||44.38||0
1687194900000|2023-06-19 17:15:00|44.38||44.39||44.39||44.38||0
1687195200000|2023-06-19 17:20:00|44.38||44.39||44.39||44.38||0
1687195500000|2023-06-19 17:25:00|44.38||44.38||44.38||44.38||0
1687195800000|2023-06-19 17:30:00|44.39||44.38||44.39||44.38||0
1687196100000|2023-06-19 17:35:00|44.55|42.38|44.38|42.22|44.55|42.38|44.38|42.22|0
1687196700000|2023-06-19 17:45:00||42.21||42.21||42.21||42.21|0
1687197000000|2023-06-19 17:50:00|44.55|42.38|44.56|42.38|44.56|42.38|44.55|42.38|0
1687197300000|2023-06-19 17:55:00|44.55||44.56||44.56||44.55||0
1687197600000|2023-06-19 18:00:00|44.64|42.47|44.55|42.38|44.64|42.47|44.55|42.38|0
1687198200000|2023-06-19 18:10:00|44.72|42.54|44.73|42.55|44.73|42.55|44.72|42.54|0
1687198500000|2023-06-19 18:15:00|44.9|42.71|44.73|42.54|44.9|42.71|44.73|42.54|0
1687198800000|2023-06-19 18:20:00|44.55|42.38|44.38|42.21|44.55|42.38|44.38|42.21|0
1687199400000|2023-06-19 18:30:00|44.37||44.38||44.38||44.37||0
1687200300000|2023-06-19 18:45:00|44.37||44.37||44.37||44.37||0
1687200600000|2023-06-19 18:50:00||42.2||42.2||42.2||42.2|0
1687200900000|2023-06-19 18:55:00|44.28|42.12|44.29|42.13|44.29|42.13|44.28|42.12|0
1687201200000|2023-06-19 19:00:00|44.21|42.05|44.19|42.04|44.21|42.05|44.19|42.04|0
1687201500000|2023-06-19 19:05:00|44.37|42.2|44.28|42.12|44.37|42.2|44.19|42.04|0
1687201800000|2023-06-19 19:10:00|44.19|42.04|44.37|42.2|44.37|42.2|44.19|42.04|0
1687202100000|2023-06-19 19:15:00|44.28|42.12|44.36|42.2|44.37|42.2|44.28|42.12|0
1687203000000|2023-06-19 19:30:00|44.28|42.12|44.19|42.03|44.28|42.12|44.19|42.03|0
1687203300000|2023-06-19 19:35:00|44.36|42.2|44.28|42.12|44.36|42.2|44.28|42.12|0
1687203600000|2023-06-19 19:40:00|44.36|42.2|44.36|42.2|44.36|42.2|44.19|42.03|0
1687203900000|2023-06-19 19:45:00|44.27|42.11|44.19|42.03|44.27|42.11|44.19|42.03|0
1687204500000|2023-06-19 19:55:00|44.36|42.2|44.36|42.19|44.36|42.2|44.36|42.19|0
1687205400000|2023-06-19 20:10:00|44.54|42.37|44.54|42.37|44.54|42.37|44.54|42.37|0
1687206000000|2023-06-19 20:20:00|44.17|42.01|44.54|42.37|44.54|42.37|44.17|42.01|0
1687208100000|2023-06-19 20:55:00|44.4|42.36|44.4|42.23|44.4|42.36|44.4|42.23|0
1687208700000|2023-06-19 21:05:00|44.39||44.39||44.39||44.39||0
1687210500000|2023-06-19 21:35:00||42.22||42.22||42.22||42.22|0
1687212000000|2023-06-19 22:00:00|44.44|42.27|44.48|42.31|44.84|42.65|44.41|42.25|0
1687212300000|2023-06-19 22:05:00|44.51|42.34|44.13|41.98|44.53|42.36|44.04|41.89|0
1687212600000|2023-06-19 22:10:00|44.18|42.02|44.04|41.89|44.18|42.02|44.04|41.89|0
1687212900000|2023-06-19 22:15:00|44.06|41.91|44.18|42.02|44.18|42.02|44.04|41.89|0
1687213200000|2023-06-19 22:20:00|44.13|41.98|44.04|41.89|44.15|42|43.94|41.8|0
1687213500000|2023-06-19 22:25:00|43.99|41.84|43.9|41.75|44.01|41.86|43.85|41.71|0
1687213800000|2023-06-19 22:30:00|43.94|41.8|44.03|41.89|44.03|41.89|43.94|41.8|0
1687214100000|2023-06-19 22:35:00|44.08|41.93|43.94|41.8|44.08|41.93|43.94|41.8|0
1687214400000|2023-06-19 22:40:00|43.92|41.77|43.94|41.8|43.94|41.8|43.89|41.75|0
1687214700000|2023-06-19 22:45:00|43.89|41.75|43.89|41.75|43.89|41.75|43.8|41.66|0
1687215000000|2023-06-19 22:50:00|43.94|41.8|43.89|41.75|43.94|41.8|43.89|41.75|0
1687215300000|2023-06-19 22:55:00|43.84|41.71|43.89|41.75|43.89|41.75|43.8|41.66|0
1687215600000|2023-06-19 23:00:00|43.91|41.77|43.94|41.79|44.03|41.88|43.89|41.75|0
1687215900000|2023-06-19 23:05:00|43.89|41.75|43.94|41.79|43.96|41.81|43.89|41.75|0
1687216200000|2023-06-19 23:10:00|43.91|41.77|43.75|41.61|43.91|41.77|43.66|41.53|0
1687216500000|2023-06-19 23:15:00|43.7|41.57|43.89|41.75|43.89|41.75|43.7|41.57|0
1687216800000|2023-06-19 23:20:00|43.84|41.7|44.03|41.88|44.03|41.88|43.84|41.7|0
1687217100000|2023-06-19 23:25:00|43.98|41.83|43.79|41.66|44.03|41.88|43.75|41.61|0
1687217400000|2023-06-19 23:30:00|43.75|41.61|44.02|41.88|44.07|41.92|43.7|41.57|0
1687217700000|2023-06-19 23:35:00|44.05|41.9|44.12|41.97|44.26|42.1|44.05|41.9|0
1687218000000|2023-06-19 23:40:00|44.07|41.92|43.98|41.83|44.09|41.94|43.98|41.83|0
1687218300000|2023-06-19 23:45:00|43.88|41.74|43.84|41.7|43.88|41.74|43.79|41.65|0
1687218600000|2023-06-19 23:50:00|43.88|41.74|44|41.85|44.07|41.92|43.84|41.7|0
1687218900000|2023-06-19 23:55:00|44.02|41.87|44.02|41.87|44.09|41.94|43.93|41.79|0
1687219200000|2023-06-20 00:00:00|43.97|41.83|44.25|42.1|44.35|42.19|43.97|41.83|0
1687219500000|2023-06-20 00:05:00|44.21|42.05|44.21|42.05|44.25|42.09|44.11|41.96|0
1687219800000|2023-06-20 00:10:00|44.23|42.07|43.88|41.74|44.23|42.07|43.79|41.65|0
1687220100000|2023-06-20 00:15:00|43.83|41.69|43.92|41.78|43.92|41.78|43.65|41.52|0
1687220400000|2023-06-20 00:20:00|43.9|41.76|43.88|41.74|43.92|41.78|43.83|41.69|0
1687220700000|2023-06-20 00:25:00|43.83|41.69|43.92|41.78|43.97|41.83|43.78|41.65|0
1687221000000|2023-06-20 00:30:00|43.97|41.82|43.97|41.82|44.02|41.87|43.92|41.78|0
1687221300000|2023-06-20 00:35:00|44.02|41.87|43.87|41.73|44.02|41.87|43.87|41.73|0
1687221600000|2023-06-20 00:40:00|43.92|41.78|43.92|41.78|43.92|41.78|43.87|41.73|0
1687221900000|2023-06-20 00:45:00|43.97|41.82|44.01|41.87|44.01|41.87|43.87|41.73|0
1687222200000|2023-06-20 00:50:00|43.97|41.82|43.92|41.78|43.97|41.82|43.87|41.73|0
1687222500000|2023-06-20 00:55:00|43.97|41.82|43.96|41.82|44.11|41.95|43.92|41.78|0
1687222800000|2023-06-20 01:00:00|43.92|41.78|43.96|41.82|44.01|41.86|43.87|41.73|0
1687223100000|2023-06-20 01:05:00|43.99|41.84|44.01|41.86|44.06|41.91|43.96|41.82|0
1687223400000|2023-06-20 01:10:00|43.99|41.84|44.01|41.86|44.01|41.86|43.87|41.73|0
1687223700000|2023-06-20 01:15:00|44.06|41.91|43.96|41.82|44.1|41.95|43.87|41.73|0
1687224000000|2023-06-20 01:20:00|44.01|41.86|44.05|41.91|44.05|41.91|43.91|41.77|0
1687224300000|2023-06-20 01:25:00|44.1|41.95|44.15|41.99|44.24|42.08|44.08|41.93|0
1687224600000|2023-06-20 01:30:00|44.1|41.95|44.08|41.93|44.19|42.04|44.05|41.9|0
1687224900000|2023-06-20 01:35:00|44.05|41.9|43.96|41.81|44.1|41.95|43.89|41.75|0
1687225200000|2023-06-20 01:40:00|43.91|41.77|43.68|41.55|43.91|41.77|43.63|41.5|0
1687225500000|2023-06-20 01:45:00|43.63|41.5|43.65|41.52|43.68|41.55|43.49|41.37|0
1687225800000|2023-06-20 01:50:00|43.68|41.55|43.45|41.33|43.68|41.55|43.4|41.28|0
1687226100000|2023-06-20 01:55:00|43.47|41.35|43.4|41.28|43.49|41.37|43.24|41.13|0
1687226400000|2023-06-20 02:00:00|43.44|41.33|43.44|41.32|43.51|41.39|43.4|41.28|0
1687226700000|2023-06-20 02:05:00|43.4|41.28|43.35|41.24|43.44|41.32|43.26|41.15|0
1687227000000|2023-06-20 02:10:00|43.33|41.21|43.4|41.28|43.42|41.3|43.26|41.15|0
1687227300000|2023-06-20 02:15:00|43.35|41.24|43.42|41.3|43.44|41.32|43.35|41.23|0
1687227600000|2023-06-20 02:20:00|43.4|41.28|43.39|41.28|43.4|41.28|43.3|41.19|0
1687227900000|2023-06-20 02:25:00|43.35|41.23|43.23|41.12|43.39|41.28|43.21|41.1|0
1687228200000|2023-06-20 02:30:00|43.21|41.1|43.21|41.1|43.32|41.21|43.12|41.01|0
1687228500000|2023-06-20 02:35:00|43.16|41.06|43.18|41.08|43.25|41.14|43.12|41.01|0
1687228800000|2023-06-20 02:40:00|43.21|41.1|43.35|41.23|43.35|41.23|43.16|41.06|0
1687229100000|2023-06-20 02:45:00|43.32|41.21|43.48|41.36|43.53|41.41|43.3|41.19|0
1687229400000|2023-06-20 02:50:00|43.44|41.32|43.44|41.32|43.48|41.36|43.41|41.29|0
1687229700000|2023-06-20 02:55:00|43.39|41.27|43.34|41.23|43.39|41.27|43.34|41.23|0
1687230000000|2023-06-20 03:00:00|43.39|41.27|43.48|41.36|43.48|41.36|43.34|41.23|0
1687230300000|2023-06-20 03:05:00|43.53|41.4|43.53|41.4|43.53|41.4|43.43|41.32|0
1687230600000|2023-06-20 03:10:00|43.57|41.45|43.39|41.27|43.57|41.45|43.39|41.27|0
1687230900000|2023-06-20 03:15:00|43.43|41.31|43.43|41.31|43.43|41.31|43.36|41.25|0
1687231200000|2023-06-20 03:20:00|43.39|41.27|43.34|41.22|43.43|41.31|43.34|41.22|0
1687231500000|2023-06-20 03:25:00|43.29|41.18|43.29|41.18|43.29|41.18|43.25|41.14|0
1687231800000|2023-06-20 03:30:00|43.25|41.14|43.38|41.27|43.38|41.27|43.2|41.09|0
1687232100000|2023-06-20 03:35:00|43.43|41.31|43.43|41.31|43.48|41.35|43.38|41.27|0
1687232400000|2023-06-20 03:40:00|43.45|41.33|43.47|41.35|43.47|41.35|43.38|41.27|0
1687232700000|2023-06-20 03:45:00|43.45|41.33|43.57|41.44|43.57|41.44|43.43|41.31|0
1687233000000|2023-06-20 03:50:00|43.52|41.4|43.43|41.31|43.57|41.44|43.43|41.31|0
1687233300000|2023-06-20 03:55:00|43.45|41.33|43.47|41.35|43.47|41.35|43.38|41.26|0
1687233600000|2023-06-20 04:00:00|43.49|41.37|43.42|41.31|43.52|41.4|43.38|41.26|0
1687233900000|2023-06-20 04:05:00|43.47|41.35|43.52|41.39|43.52|41.39|43.38|41.26|0
1687234200000|2023-06-20 04:10:00|43.49|41.37|43.38|41.26|43.49|41.37|43.33|41.22|0
1687234500000|2023-06-20 04:15:00|43.4|41.28|43.33|41.22|43.4|41.28|43.28|41.17|0
1687234800000|2023-06-20 04:20:00|43.38|41.26|43.38|41.26|43.47|41.35|43.38|41.26|0
1687235100000|2023-06-20 04:25:00|43.33|41.22|43.33|41.22|43.38|41.26|43.28|41.17|0
1687235400000|2023-06-20 04:30:00|43.35|41.24|43.42|41.3|43.42|41.3|43.33|41.21|0
1687235700000|2023-06-20 04:35:00|43.47|41.35|43.42|41.3|43.47|41.35|43.37|41.26|0
1687236000000|2023-06-20 04:40:00|43.37|41.26|43.37|41.26|43.42|41.3|43.33|41.21|0
1687236300000|2023-06-20 04:45:00|43.33|41.21|43.33|41.21|43.37|41.26|43.26|41.15|0
1687236600000|2023-06-20 04:50:00|43.35|41.23|43.51|41.39|43.51|41.39|43.33|41.21|0
1687236900000|2023-06-20 04:55:00|43.46|41.34|43.19|41.08|43.51|41.39|43.16|41.06|0
1687237200000|2023-06-20 05:00:00|43.16|41.06|43.37|41.25|43.42|41.3|43.12|41.01|0
1687237500000|2023-06-20 05:05:00|43.39|41.27|43.21|41.1|43.42|41.3|43.18|41.08|0
1687237800000|2023-06-20 05:10:00|43.18|41.08|43.23|41.12|43.28|41.17|43.16|41.05|0
1687238100000|2023-06-20 05:15:00|43.18|41.08|43.04|40.94|43.23|41.12|43|40.9|0
1687238400000|2023-06-20 05:20:00|43.02|40.92|42.59|40.51|43.04|40.94|42.5|40.42|0
1687238700000|2023-06-20 05:25:00|42.63|40.55|42.68|40.6|42.7|40.62|42.5|40.42|0
1687239000000|2023-06-20 05:30:00|42.65|40.57|42.77|40.68|42.77|40.68|42.59|40.51|0
1687239300000|2023-06-20 05:35:00|42.81|40.72|42.86|40.77|42.9|40.81|42.77|40.68|0
1687239600000|2023-06-20 05:40:00|42.88|40.79|42.99|40.9|43.09|40.99|42.86|40.77|0
1687239900000|2023-06-20 05:45:00|43.02|40.92|43.04|40.94|43.09|40.98|42.95|40.85|0
1687240200000|2023-06-20 05:50:00|43.09|40.98|42.86|40.77|43.09|40.98|42.81|40.72|0
1687240500000|2023-06-20 05:55:00|42.83|40.74|43.08|40.98|43.08|40.98|42.81|40.72|0
1687240800000|2023-06-20 06:00:00|43.04|40.94|42.9|40.81|43.13|41.03|42.85|40.76|0
1687241100000|2023-06-20 06:05:00|42.95|40.85|42.81|40.72|42.99|40.89|42.81|40.72|0
1687241400000|2023-06-20 06:10:00|42.85|40.76|42.76|40.68|42.94|40.85|42.76|40.68|0
1687241700000|2023-06-20 06:15:00|42.78|40.7|43.4|41.29|43.45|41.33|42.72|40.63|0
1687242000000|2023-06-20 06:20:00|43.45|41.33|43.54|41.42|43.59|41.46|43.4|41.29|0
1687242300000|2023-06-20 06:25:00|43.59|41.46|43.24|41.13|43.68|41.55|42.67|40.59|0
1687242600000|2023-06-20 06:30:00|43.19|41.08|43.23|41.13|43.24|41.13|43.1|40.99|0
1687242900000|2023-06-20 06:35:00|43.21|41.1|43.28|41.17|43.3|41.19|43.1|40.99|0
1687243200000|2023-06-20 06:40:00|43.33|41.21|43.14|41.04|43.37|41.26|43.14|41.04|0
1687243500000|2023-06-20 06:45:00|43.16|41.06|43.19|41.08|43.25|41.14|43.05|40.95|0
1687243800000|2023-06-20 06:50:00|43.21|41.1|43.09|40.99|43.28|41.17|43.09|40.99|0
1687244100000|2023-06-20 06:55:00|43.05|40.95|42.84|40.75|43.07|40.97|42.77|40.69|0
1687244400000|2023-06-20 07:00:00|42.82|40.73|42.18|40.13|42.96|40.86|41.78|39.74|0
1687244700000|2023-06-20 07:05:00|42.23|40.17|42.63|40.56|42.68|40.6|42.14|40.08|0
1687245000000|2023-06-20 07:10:00|42.5|40.43|42.63|40.55|42.68|40.6|42.32|40.25|0
1687245300000|2023-06-20 07:15:00|42.61|40.53|42.63|40.55|42.82|40.73|42.41|40.34|0
1687245600000|2023-06-20 07:20:00|42.66|40.57|43.09|40.99|43.13|41.03|42.66|40.57|0
1687245900000|2023-06-20 07:25:00|43|40.9|43.41|41.29|43.46|41.34|42.91|40.81|0
1687246200000|2023-06-20 07:30:00|43.36|41.25|43.64|41.51|43.66|41.53|43.32|41.2|0
1687246500000|2023-06-20 07:35:00|43.69|41.56|43.45|41.33|43.73|41.6|43.45|41.33|0
1687246800000|2023-06-20 07:40:00|43.48|41.36|43.41|41.29|43.55|41.42|43.2|41.09|0
1687247100000|2023-06-20 07:45:00|43.38|41.27|43.68|41.55|43.73|41.6|43.38|41.27|0
1687247400000|2023-06-20 07:50:00|43.78|41.64|43.64|41.51|43.92|41.77|43.54|41.42|0
1687247700000|2023-06-20 07:55:00|43.61|41.49|43.77|41.64|43.87|41.73|43.52|41.4|0
1687248000000|2023-06-20 08:00:00|43.87|41.73|43.4|41.29|43.96|41.82|43.4|41.29|0
1687248300000|2023-06-20 08:05:00|43.45|41.33|43.31|41.2|43.54|41.42|43.27|41.15|0
1687248600000|2023-06-20 08:10:00|43.27|41.15|43.08|40.98|43.27|41.15|42.87|40.78|0
1687248900000|2023-06-20 08:15:00|43.1|41|42.9|40.8|43.17|41.07|42.81|40.72|0
1687249200000|2023-06-20 08:20:00|42.87|40.78|42.76|40.67|42.92|40.83|42.65|40.56|0
1687249500000|2023-06-20 08:25:00|42.71|40.63|42.31|40.24|42.71|40.63|42.26|40.2|0
1687249800000|2023-06-20 08:30:00|42.28|40.22|41.81|39.77|42.4|40.33|41.81|39.77|0
1687250100000|2023-06-20 08:35:00|41.85|39.81|41.9|39.85|41.9|39.86|41.45|39.43|0
1687250400000|2023-06-20 08:40:00|41.85|39.81|41.99|39.94|42.26|40.2|41.85|39.81|0
1687250700000|2023-06-20 08:45:00|42.03|39.98|41.58|39.56|42.03|39.98|41.58|39.56|0
1687251000000|2023-06-20 08:50:00|41.63|39.6|41.18|39.17|41.63|39.6|41.09|39.09|0
1687251300000|2023-06-20 08:55:00|41.2|39.19|41.36|39.34|41.45|39.43|41.14|39.13|0
1687251600000|2023-06-20 09:00:00|41.32|39.3|41.36|39.34|41.49|39.47|41.23|39.22|0
1687251900000|2023-06-20 09:05:00|41.31|39.3|41.36|39.34|41.45|39.43|41.22|39.21|0
1687252200000|2023-06-20 09:10:00|41.31|39.3|41.49|39.47|41.49|39.47|41.31|39.3|0
1687252500000|2023-06-20 09:15:00|41.51|39.49|41.58|39.55|41.62|39.59|41.36|39.34|0
1687252800000|2023-06-20 09:20:00|41.53|39.51|42.52|40.44|42.7|40.61|41.49|39.47|0
1687253100000|2023-06-20 09:25:00|42.47|40.4|42.34|40.27|42.61|40.53|42.2|40.14|0
1687253400000|2023-06-20 09:30:00|42.29|40.23|42.38|40.31|42.38|40.31|42.25|40.18|0
1687253700000|2023-06-20 09:35:00|42.36|40.29|42.51|40.44|42.56|40.48|42.33|40.27|0
1687254000000|2023-06-20 09:40:00|42.47|40.4|42.56|40.48|42.69|40.61|42.42|40.35|0
1687254300000|2023-06-20 09:45:00|42.53|40.46|42.6|40.52|42.74|40.65|42.47|40.4|0
1687254600000|2023-06-20 09:50:00|42.65|40.57|42.96|40.87|43.01|40.91|42.56|40.48|0
1687254900000|2023-06-20 09:55:00|43.01|40.91|42.71|40.63|43.06|40.96|42.69|40.61|0
1687255200000|2023-06-20 10:00:00|42.65|40.57|42.83|40.74|42.83|40.74|42.62|40.54|0
1687255500000|2023-06-20 10:05:00|42.78|40.69|43.1|41|43.12|41.02|42.74|40.65|0
1687255800000|2023-06-20 10:10:00|43.05|40.95|43.66|41.53|43.66|41.53|43.05|40.95|0
1687256100000|2023-06-20 10:15:00|43.64|41.51|43.39|41.27|43.71|41.58|43.25|41.14|0
1687256400000|2023-06-20 10:20:00|43.37|41.25|43.39|41.27|43.39|41.27|43.3|41.18|0
1687256700000|2023-06-20 10:25:00|43.43|41.32|43.2|41.1|43.43|41.32|43.2|41.1|0
1687257000000|2023-06-20 10:30:00|43.25|41.14|43.3|41.18|43.39|41.27|43.2|41.1|0
1687257300000|2023-06-20 10:35:00|43.2|41.1|43.32|41.2|43.39|41.27|43.07|40.97|0
1687257600000|2023-06-20 10:40:00|43.29|41.18|43.48|41.36|43.57|41.44|43.29|41.18|0
1687257900000|2023-06-20 10:45:00|43.43|41.31|43.48|41.35|43.57|41.44|43.34|41.22|0
1687258200000|2023-06-20 10:50:00|43.52|41.4|43.61|41.48|43.66|41.53|43.45|41.33|0
1687258500000|2023-06-20 10:55:00|43.66|41.53|43.75|41.62|43.84|41.7|43.63|41.51|0
1687258800000|2023-06-20 11:00:00|43.84|41.7|43.98|41.83|44.05|41.9|43.7|41.57|0
1687259100000|2023-06-20 11:05:00|43.93|41.79|44.02|41.88|44.07|41.92|43.84|41.7|0
1687259400000|2023-06-20 11:10:00|44.07|41.92|43.75|41.61|44.07|41.92|43.65|41.53|0
1687259700000|2023-06-20 11:15:00|43.7|41.57|43.88|41.74|43.93|41.79|43.56|41.44|0
1687260000000|2023-06-20 11:20:00|43.84|41.7|43.75|41.61|43.88|41.74|43.75|41.61|0
1687260300000|2023-06-20 11:25:00|43.79|41.66|44.07|41.92|44.07|41.92|43.7|41.57|0
1687260600000|2023-06-20 11:30:00|44.02|41.87|43.61|41.48|44.07|41.92|43.56|41.44|0
1687260900000|2023-06-20 11:35:00|43.56|41.44|43.83|41.7|43.83|41.7|43.51|41.39|0
1687261200000|2023-06-20 11:40:00|43.88|41.74|44.11|41.96|44.16|42|43.79|41.65|0
1687261500000|2023-06-20 11:45:00|44.13|41.98|43.93|41.78|44.16|42|43.79|41.65|0
1687261800000|2023-06-20 11:50:00|43.88|41.74|44.29|42.13|44.34|42.18|43.88|41.74|0
1687262100000|2023-06-20 11:55:00|44.32|42.16|44.15|42|44.39|42.22|44.06|41.91|0
1687262400000|2023-06-20 12:00:00|44.11|41.96|44.29|42.13|44.39|42.22|44.11|41.96|0
1687262700000|2023-06-20 12:05:00|44.25|42.09|44.34|42.18|44.48|42.31|44.2|42.04|0
1687263000000|2023-06-20 12:10:00|44.29|42.13|44.29|42.13|44.62|42.44|44.29|42.13|0
1687263300000|2023-06-20 12:15:00|44.34|42.18|44.29|42.13|44.57|42.4|44.24|42.09|0
1687263600000|2023-06-20 12:20:00|44.24|42.09|44.59|42.42|44.66|42.48|44.2|42.04|0
1687263900000|2023-06-20 12:25:00|44.57|42.4|44.38|42.22|44.57|42.4|44.29|42.13|0
1687264200000|2023-06-20 12:30:00|44.29|42.13|44.24|42.08|44.61|42.44|44.06|41.91|0
1687264500000|2023-06-20 12:35:00|44.22|42.06|43.83|41.69|44.24|42.08|43.83|41.69|0
1687264800000|2023-06-20 12:40:00|43.87|41.73|44.19|42.04|44.19|42.04|43.78|41.64|0
1687265100000|2023-06-20 12:45:00|44.15|41.99|44.43|42.26|44.47|42.3|44.1|41.95|0
1687265400000|2023-06-20 12:50:00|44.47|42.3|44.56|42.39|44.7|42.52|44.29|42.13|0
1687265700000|2023-06-20 12:55:00|44.61|42.43|44.7|42.52|44.8|42.61|44.52|42.35|0
1687266000000|2023-06-20 13:00:00|44.75|42.57|44.66|42.48|44.84|42.66|44.47|42.3|0
1687266300000|2023-06-20 13:05:00|44.7|42.52|44.8|42.61|44.94|42.74|44.66|42.48|0
1687266600000|2023-06-20 13:10:00|44.75|42.57|44.61|42.43|44.89|42.7|44.56|42.39|0
1687266900000|2023-06-20 13:15:00|44.56|42.39|44.51|42.34|44.75|42.56|44.51|42.34|0
1687267200000|2023-06-20 13:20:00|44.49|42.32|44|41.86|44.56|42.39|44|41.86|0
1687267500000|2023-06-20 13:25:00|43.91|41.77|43.13|41.03|44|41.86|43.09|40.98|0
1687267800000|2023-06-20 13:30:00|43.09|40.98|44.23|42.07|44.28|42.12|42.45|40.38|0
1687268100000|2023-06-20 13:35:00|44.14|41.99|44.23|42.07|44.46|42.3|43.82|41.68|0
1687268400000|2023-06-20 13:40:00|44.28|42.12|43.77|41.63|44.32|42.16|42.9|40.81|0
1687268700000|2023-06-20 13:45:00|43.68|41.55|44.18|42.03|44.23|42.07|43.59|41.46|0
1687269000000|2023-06-20 13:50:00|44.14|41.98|43.45|41.33|44.18|42.03|43.35|41.24|0
1687269300000|2023-06-20 13:55:00|43.4|41.28|42.76|40.68|43.54|41.41|42.63|40.55|0
1687269600000|2023-06-20 14:00:00|42.72|40.63|42.54|40.46|42.72|40.63|42|39.95|0
1687269900000|2023-06-20 14:05:00|42.49|40.42|42.45|40.38|42.67|40.59|42.04|39.99|0
1687270200000|2023-06-20 14:10:00|42.4|40.33|41.82|39.78|42.99|40.89|41.78|39.74|0
1687270500000|2023-06-20 14:15:00|41.86|39.82|40.76|38.77|41.86|39.82|40.63|38.65|0
1687270800000|2023-06-20 14:20:00|40.72|38.73|39.6|37.67|40.81|38.82|39.51|37.59|0
1687271100000|2023-06-20 14:25:00|39.64|37.71|41.25|39.23|41.46|39.44|39.22|37.3|0
1687271400000|2023-06-20 14:30:00|41.07|39.07|41.55|39.52|41.81|39.77|40.81|38.82|0
1687271700000|2023-06-20 14:35:00|41.46|39.44|41.46|39.44|41.68|39.65|41.16|39.15|0
1687272000000|2023-06-20 14:40:00|41.42|39.4|42.16|40.11|42.3|40.23|41.42|39.4|0
1687272300000|2023-06-20 14:45:00|42.21|40.15|42.43|40.36|42.52|40.45|42.12|40.07|0
1687272600000|2023-06-20 14:50:00|42.39|40.32|41.85|39.81|42.52|40.44|41.63|39.6|0
1687272900000|2023-06-20 14:55:00|41.77|39.73|42.07|40.02|42.3|40.23|41.55|39.52|0
1687273200000|2023-06-20 15:00:00|42.21|40.15|42.69|40.61|43.1|41|42.16|40.11|0
1687273500000|2023-06-20 15:05:00|42.74|40.65|42.56|40.48|43.1|41|42.47|40.4|0
1687273800000|2023-06-20 15:10:00|42.52|40.44|42.29|40.23|42.65|40.57|42.16|40.1|0
1687274100000|2023-06-20 15:15:00|42.25|40.19|42.34|40.27|42.51|40.44|42.12|40.06|0
1687274400000|2023-06-20 15:20:00|42.29|40.23|42.11|40.06|42.47|40.4|42.03|39.98|0
1687274700000|2023-06-20 15:25:00|42.07|40.02|42.38|40.31|42.42|40.35|42.03|39.98|0
1687275000000|2023-06-20 15:30:00|42.42|40.35|42.65|40.57|42.96|40.86|42.33|40.27|0
1687275300000|2023-06-20 15:35:00|42.6|40.52|43.05|40.95|43.09|40.99|42.6|40.52|0
1687275600000|2023-06-20 15:40:00|43.09|40.99|42.55|40.48|43.18|41.08|42.55|40.48|0
1687275900000|2023-06-20 15:45:00|42.51|40.44|43.23|41.12|43.23|41.12|42.47|40.39|0
1687276200000|2023-06-20 15:50:00|43.18|41.07|42.91|40.82|43.27|41.16|42.82|40.73|0
1687276500000|2023-06-20 15:55:00|42.96|40.86|42.64|40.56|43.23|41.12|42.64|40.56|0
1687276800000|2023-06-20 16:00:00|42.69|40.6|42.55|40.48|42.91|40.82|42.42|40.35|0
1687277100000|2023-06-20 16:05:00|42.51|40.43|42.55|40.48|42.95|40.86|42.28|40.22|0
1687277400000|2023-06-20 16:10:00|42.51|40.43|43.18|41.07|43.54|41.42|42.51|40.43|0
1687277700000|2023-06-20 16:15:00|43.13|41.03|43.4|41.28|43.49|41.37|43.13|41.03|0
1687278000000|2023-06-20 16:20:00|43.36|41.24|44.27|42.11|44.36|42.2|43.36|41.24|0
1687278300000|2023-06-20 16:25:00|44.22|42.06|44.77|42.59|45.05|42.85|44.22|42.06|0
1687278600000|2023-06-20 16:30:00|44.82|42.63|42.31|40.25|44.96|42.77|42.22|40.16|0
1687278900000|2023-06-20 16:35:00|43.13|41.03|42.89|40.8|43.3|41.19|42.62|40.54|0
1687279200000|2023-06-20 16:40:00|42.98|40.89|43.39|41.28|43.72|41.58|42.94|40.84|0
1687279500000|2023-06-20 16:45:00|43.44|41.32|43.71|41.58|43.81|41.67|43.21|41.1|0
1687279800000|2023-06-20 16:50:00|43.76|41.63|43.39|41.28|43.87|41.73|43.39|41.28|0
1687280100000|2023-06-20 16:55:00|43.44|41.32|43.62|41.49|43.71|41.58|43.21|41.1|0
1687280400000|2023-06-20 17:00:00|43.67|41.54|43.48|41.36|43.8|41.67|43.35|41.23|0
1687280700000|2023-06-20 17:05:00|43.53|41.41|43.25|41.14|43.53|41.41|42.84|40.75|0
1687281000000|2023-06-20 17:10:00|43.3|41.19|43.53|41.4|43.76|41.62|43.02|40.93|0
1687281300000|2023-06-20 17:15:00|43.57|41.45|43.89|41.75|43.89|41.75|43.57|41.45|0
1687281600000|2023-06-20 17:20:00|43.94|41.8|44.31|42.15|44.59|42.42|43.8|41.67|0
1687281900000|2023-06-20 17:25:00|44.36|42.19|44.08|41.93|44.38|42.21|43.85|41.71|0
1687282200000|2023-06-20 17:30:00|44.03|41.88|44.12|41.97|44.4|42.24|43.94|41.8|0
1687282500000|2023-06-20 17:35:00|44.17|42.01|43.57|41.44|44.17|42.01|43.52|41.4|0
1687282800000|2023-06-20 17:40:00|43.61|41.49|43.84|41.71|44.03|41.88|43.61|41.49|0
1687283100000|2023-06-20 17:45:00|43.8|41.66|44.03|41.88|44.21|42.06|43.71|41.57|0
1687283400000|2023-06-20 17:50:00|43.98|41.84|43.38|41.27|44.07|41.92|43.38|41.27|0
1687283700000|2023-06-20 17:55:00|43.34|41.22|42.93|40.83|43.52|41.4|42.7|40.62|0
1687284000000|2023-06-20 18:00:00|42.84|40.75|43.2|41.09|43.34|41.22|42.75|40.66|0
1687284300000|2023-06-20 18:05:00|43.24|41.13|42.83|40.74|43.24|41.13|42.79|40.7|0
1687284600000|2023-06-20 18:10:00|42.79|40.7|42.97|40.87|43.11|41|42.79|40.7|0
1687284900000|2023-06-20 18:15:00|43.01|40.92|43.38|41.26|43.42|41.31|42.97|40.87|0
1687285200000|2023-06-20 18:20:00|43.42|41.31|43.7|41.57|43.88|41.74|43.42|41.31|0
1687285500000|2023-06-20 18:25:00|43.75|41.61|43.93|41.79|43.98|41.83|43.61|41.48|0
1687285800000|2023-06-20 18:30:00|43.98|41.83|43.51|41.39|43.98|41.83|43.42|41.3|0
1687286100000|2023-06-20 18:35:00|43.56|41.44|43.38|41.26|43.65|41.52|43.1|41|0
1687286400000|2023-06-20 18:40:00|43.33|41.22|42.92|40.83|43.33|41.22|42.74|40.65|0
1687286700000|2023-06-20 18:45:00|42.83|40.74|43.1|41|43.19|41.08|42.56|40.48|0
1687287000000|2023-06-20 18:50:00|43.15|41.04|43.05|40.95|43.33|41.21|42.87|40.78|0
1687287300000|2023-06-20 18:55:00|43.03|40.93|43.24|41.13|43.37|41.26|43.01|40.91|0
1687287600000|2023-06-20 19:00:00|43.33|41.21|42.92|40.82|43.46|41.34|42.78|40.69|0
1687287900000|2023-06-20 19:05:00|42.87|40.78|43.05|40.95|43.1|41|42.6|40.52|0
1687288200000|2023-06-20 19:10:00|43.1|40.99|43.05|40.95|43.23|41.12|42.69|40.61|0
1687288500000|2023-06-20 19:15:00|43.01|40.91|42.64|40.56|43.01|40.91|42.55|40.48|0
1687288800000|2023-06-20 19:20:00|42.69|40.61|42.87|40.78|42.96|40.86|42.51|40.43|0
1687289100000|2023-06-20 19:25:00|42.82|40.73|43|40.91|43.09|40.99|42.6|40.52|0
1687289400000|2023-06-20 19:30:00|43.05|40.95|42.5|40.43|43.19|41.08|42.41|40.35|0
1687289700000|2023-06-20 19:35:00|42.46|40.39|42.73|40.65|42.82|40.73|42.37|40.3|0
1687290000000|2023-06-20 19:40:00|42.68|40.6|43.27|41.16|43.27|41.16|42.55|40.47|0
1687290300000|2023-06-20 19:45:00|43.23|41.12|43.41|41.29|43.46|41.34|43|40.9|0
1687290600000|2023-06-20 19:50:00|43.64|41.51|43.04|40.94|43.96|41.82|42.95|40.86|0
1687290900000|2023-06-20 19:55:00|42.82|40.73|42.64|40.56|43.18|41.07|42.64|40.56|0
1687291200000|2023-06-20 20:00:00|42.68|40.6|41.89|39.85|42.73|40.64|41.61|39.58|0
1687291500000|2023-06-20 20:05:00|41.92|39.87|41.74|39.7|41.92|39.87|41.61|39.58|0
1687291800000|2023-06-20 20:10:00|41.78|39.74|41.92|39.87|42.05|40|41.65|39.62|0
1687292100000|2023-06-20 20:15:00|41.87|39.83|42|39.96|42.09|40.04|41.87|39.83|0
1687292400000|2023-06-20 20:20:00|41.96|39.91|42.23|40.17|42.27|40.21|41.96|39.91|0
1687292700000|2023-06-20 20:25:00|42.18|40.12|42.36|40.29|42.41|40.34|42.14|40.08|0
1687293000000|2023-06-20 20:30:00|42.32|40.25|42.27|40.21|42.32|40.25|42.27|40.21|0
1687293300000|2023-06-20 20:35:00|42.25|40.19|42.27|40.21|42.27|40.21|42.22|40.17|0
1687293600000|2023-06-20 20:40:00|42.25|40.19|42.27|40.21|42.27|40.21|42.22|40.16|0
1687293900000|2023-06-20 20:45:00|42.31|40.25|42.27|40.21|42.31|40.25|42.27|40.21|0
1687294200000|2023-06-20 20:50:00|42.24|40.18|42.18|40.12|42.36|40.29|42.18|40.12|0
1687294500000|2023-06-20 20:55:00|42.13|40.08|42.06|40.01|42.18|40.12|42.06|40.01|0
1687294800000|2023-06-20 21:00:00|42.04|39.99|42.13|40.07|42.14|40.08|42.04|39.99|0
1687295100000|2023-06-20 21:05:00|42.12|40.06|42.12|40.06|42.12|40.06|42.09|40.03|0
1687295400000|2023-06-20 21:10:00|42.11|40.04|42.13|40.08|42.13|40.08|42.09|40.04|0
1687295700000|2023-06-20 21:15:00|42.15|40.09|42.15|40.09|42.15|40.09|42.15|40.09|0
1687296000000|2023-06-20 21:20:00|42.14|40.08|42.05|40|42.15|40.09|42.05|40|0
1687296300000|2023-06-20 21:25:00|42.04|39.99|42.13|40.07|42.14|40.09|42.02|39.97|0
1687296600000|2023-06-20 21:30:00|42.14|40.09|42.16|40.1|42.16|40.1|42.13|40.07|0
1687296900000|2023-06-20 21:35:00|42.13|40.07|42.02|39.97|42.14|40.09|42.02|39.97|0
1687297500000|2023-06-20 21:45:00|41.98|39.93|42.02|39.97|42.02|39.97|41.98|39.93|0
1687297800000|2023-06-20 21:50:00|42.01|39.96|42.01|39.96|42.01|39.96|42.01|39.96|0
1687298100000|2023-06-20 21:55:00|41.99|39.94|42.06|40.01|42.08|40.03|41.99|39.94|0
1687298400000|2023-06-20 22:00:00|42.05|40|42.35|40.28|42.35|40.28|42.05|40|0
1687298700000|2023-06-20 22:05:00|42.32|40.26|42.26|40.19|42.35|40.28|42.26|40.19|0
1687299000000|2023-06-20 22:10:00|42.21|40.15|42.12|40.07|42.3|40.24|42.08|40.02|0
1687299300000|2023-06-20 22:15:00|42.08|40.02|42.03|39.98|42.16|40.11|41.99|39.94|0
1687299600000|2023-06-20 22:20:00|42.07|40.02|42.25|40.19|42.25|40.19|42.07|40.02|0
1687299900000|2023-06-20 22:25:00|42.3|40.23|42.36|40.3|42.36|40.3|42.3|40.23|0
1687300200000|2023-06-20 22:30:00|42.34|40.28|42.16|40.11|42.66|40.58|42.16|40.11|0
1687300500000|2023-06-20 22:35:00|42.14|40.08|42.3|40.23|42.3|40.23|42.09|40.04|0
1687300800000|2023-06-20 22:40:00|42.27|40.21|42.29|40.23|42.38|40.32|42.07|40.02|0
1687301100000|2023-06-20 22:45:00|42.21|40.15|42.2|40.15|42.34|40.27|42.07|40.02|0
1687301400000|2023-06-20 22:50:00|42.18|40.12|42.11|40.06|42.23|40.17|42.02|39.97|0
1687301700000|2023-06-20 22:55:00|42.16|40.1|42.2|40.14|42.2|40.14|42.11|40.06|0
1687302000000|2023-06-20 23:00:00|42.25|40.19|42.29|40.23|42.29|40.23|42.2|40.14|0
1687302300000|2023-06-20 23:05:00|42.27|40.21|42.31|40.25|42.34|40.27|42.2|40.14|0
1687302600000|2023-06-20 23:10:00|42.29|40.23|42.38|40.31|42.43|40.36|42.25|40.19|0
1687302900000|2023-06-20 23:15:00|42.4|40.33|42.33|40.27|42.43|40.36|42.33|40.27|0
1687303200000|2023-06-20 23:20:00|42.38|40.31|42.51|40.44|42.51|40.44|42.38|40.31|0
1687303500000|2023-06-20 23:25:00|42.49|40.42|42.56|40.48|42.56|40.48|42.47|40.4|0
1687303800000|2023-06-20 23:30:00|42.6|40.52|42.56|40.48|42.6|40.52|42.56|40.48|0
1687304100000|2023-06-20 23:35:00|42.53|40.46|42.78|40.7|42.78|40.7|42.51|40.44|0
1687304400000|2023-06-20 23:40:00|42.74|40.65|42.83|40.74|42.96|40.87|42.74|40.65|0
1687304700000|2023-06-20 23:45:00|42.85|40.76|42.78|40.69|42.87|40.78|42.74|40.65|0
1687305000000|2023-06-20 23:50:00|42.74|40.65|43.05|40.95|43.1|41|42.74|40.65|0
1687305300000|2023-06-20 23:55:00|43.03|40.93|42.96|40.86|43.03|40.93|42.82|40.74|0
1687305600000|2023-06-21 00:00:00|42.87|40.78|42.73|40.65|43.05|40.95|42.73|40.65|0
1687305900000|2023-06-21 00:05:00|42.69|40.61|42.87|40.78|42.91|40.82|42.69|40.61|0
1687306200000|2023-06-21 00:10:00|42.82|40.73|42.87|40.78|42.96|40.86|42.78|40.69|0
1687306500000|2023-06-21 00:15:00|42.82|40.73|42.87|40.78|42.96|40.86|42.78|40.69|0
1687306800000|2023-06-21 00:20:00|42.91|40.82|43.09|40.99|43.18|41.08|42.87|40.78|0
1687307100000|2023-06-21 00:25:00|43.05|40.95|43.05|40.95|43.16|41.05|43.02|40.93|0
1687307400000|2023-06-21 00:30:00|43.09|40.99|42.91|40.82|43.09|40.99|42.91|40.82|0
1687307700000|2023-06-21 00:35:00|42.96|40.86|43.23|41.12|43.23|41.12|42.91|40.82|0
1687308000000|2023-06-21 00:40:00|43.27|41.16|43.23|41.12|43.41|41.29|43.14|41.03|0
1687308300000|2023-06-21 00:45:00|43.18|41.07|43.32|41.2|43.32|41.2|43.09|40.99|0
1687308600000|2023-06-21 00:50:00|43.27|41.16|43.32|41.2|43.34|41.22|43.18|41.07|0
1687308900000|2023-06-21 00:55:00|43.27|41.16|43.13|41.03|43.32|41.2|43.09|40.99|0
1687309200000|2023-06-21 01:00:00|43.15|41.05|43.13|41.03|43.18|41.07|43.09|40.99|0
1687309500000|2023-06-21 01:05:00|43.09|40.98|43.04|40.94|43.13|41.03|43|40.9|0
1687309800000|2023-06-21 01:10:00|43.09|40.98|43.09|40.98|43.22|41.11|43.04|40.94|0
1687310100000|2023-06-21 01:15:00|43.13|41.03|43.04|40.94|43.13|41.03|42.9|40.81|0
1687310400000|2023-06-21 01:20:00|42.99|40.9|42.86|40.77|42.99|40.9|42.86|40.77|0
1687310700000|2023-06-21 01:25:00|42.83|40.74|43.08|40.98|43.08|40.98|42.81|40.72|0
1687311000000|2023-06-21 01:30:00|43.04|40.94|43.08|40.98|43.08|40.98|42.9|40.81|0
1687311300000|2023-06-21 01:35:00|43.13|41.02|43.08|40.98|43.17|41.07|43.04|40.94|0
1687311600000|2023-06-21 01:40:00|43.1|41|42.9|40.81|43.13|41.02|42.9|40.81|0
1687311900000|2023-06-21 01:45:00|42.94|40.85|43.08|40.98|43.08|40.98|42.85|40.76|0
1687312200000|2023-06-21 01:50:00|43.06|40.96|43.12|41.02|43.12|41.02|42.94|40.85|0
1687312500000|2023-06-21 01:55:00|43.08|40.98|43.12|41.02|43.19|41.08|43.08|40.98|0
1687312800000|2023-06-21 02:00:00|43.17|41.06|43.08|40.98|43.17|41.06|42.99|40.89|0
1687313100000|2023-06-21 02:05:00|43.03|40.93|42.99|40.89|43.03|40.93|42.92|40.82|0
1687313400000|2023-06-21 02:10:00|43.03|40.93|43.03|40.93|43.1|41|42.98|40.89|0
1687313700000|2023-06-21 02:15:00|43.01|40.91|42.98|40.89|43.03|40.93|42.94|40.84|0
1687314000000|2023-06-21 02:20:00|43.01|40.91|43.12|41.02|43.17|41.06|43.01|40.91|0
1687314300000|2023-06-21 02:25:00|43.17|41.06|43.07|40.97|43.17|41.06|43.07|40.97|0
1687314600000|2023-06-21 02:30:00|43.03|40.93|42.98|40.88|43.07|40.97|42.89|40.8|0
1687314900000|2023-06-21 02:35:00|42.94|40.84|42.66|40.58|42.94|40.84|42.66|40.58|0
1687315200000|2023-06-21 02:40:00|42.71|40.63|42.57|40.5|42.71|40.63|42.53|40.45|0
1687315500000|2023-06-21 02:45:00|42.53|40.45|42.57|40.49|42.57|40.5|42.35|40.28|0
1687315800000|2023-06-21 02:50:00|42.62|40.54|42.53|40.45|42.66|40.58|42.53|40.45|0
1687316100000|2023-06-21 02:55:00|42.5|40.43|42.57|40.49|42.57|40.49|42.48|40.41|0
1687316400000|2023-06-21 03:00:00|42.62|40.54|42.55|40.47|42.66|40.58|42.55|40.47|0
1687316700000|2023-06-21 03:05:00|42.57|40.49|42.75|40.66|42.75|40.66|42.52|40.45|0
1687317000000|2023-06-21 03:10:00|42.7|40.62|42.57|40.49|42.7|40.62|42.52|40.45|0
1687317300000|2023-06-21 03:15:00|42.61|40.53|42.59|40.51|42.66|40.58|42.57|40.49|0
1687317600000|2023-06-21 03:20:00|42.61|40.53|42.61|40.53|42.61|40.53|42.52|40.45|0
1687317900000|2023-06-21 03:25:00|42.59|40.51|42.61|40.53|42.66|40.58|42.57|40.49|0
1687318200000|2023-06-21 03:30:00|42.57|40.49|42.52|40.45|42.57|40.49|42.43|40.36|0
1687318500000|2023-06-21 03:35:00|42.5|40.42|42.43|40.36|42.5|40.42|42.29|40.23|0
1687318800000|2023-06-21 03:40:00|42.47|40.4|42.47|40.4|42.52|40.44|42.43|40.36|0
1687319100000|2023-06-21 03:45:00|42.52|40.44|42.52|40.44|42.52|40.44|42.47|40.4|0
1687319400000|2023-06-21 03:50:00|42.54|40.46|42.65|40.57|42.65|40.57|42.52|40.44|0
1687319700000|2023-06-21 03:55:00|42.63|40.55|42.65|40.57|42.67|40.59|42.61|40.53|0
1687320000000|2023-06-21 04:00:00|42.63|40.55|42.7|40.61|42.7|40.61|42.61|40.53|0
1687320300000|2023-06-21 04:05:00|42.74|40.66|42.65|40.57|42.74|40.66|42.6|40.53|0
1687320600000|2023-06-21 04:10:00|42.67|40.59|42.69|40.61|42.69|40.61|42.6|40.53|0
1687320900000|2023-06-21 04:15:00|42.67|40.59|42.65|40.57|42.69|40.61|42.6|40.52|0
1687321200000|2023-06-21 04:20:00|42.69|40.61|42.78|40.7|42.78|40.7|42.65|40.57|0
1687321500000|2023-06-21 04:25:00|42.83|40.74|42.83|40.74|42.87|40.78|42.78|40.7|0
1687321800000|2023-06-21 04:30:00|42.8|40.72|42.74|40.65|42.83|40.74|42.69|40.61|0
1687322100000|2023-06-21 04:35:00|42.78|40.69|42.87|40.78|42.92|40.82|42.74|40.65|0
1687322400000|2023-06-21 04:40:00|42.83|40.74|42.92|40.82|42.92|40.82|42.83|40.74|0
1687322700000|2023-06-21 04:45:00|42.96|40.87|42.91|40.82|42.96|40.87|42.87|40.78|0
1687323000000|2023-06-21 04:50:00|42.87|40.78|42.94|40.84|42.94|40.84|42.87|40.78|0
1687323300000|2023-06-21 04:55:00|42.96|40.86|43|40.91|43|40.91|42.87|40.78|0
1687323600000|2023-06-21 05:00:00|42.98|40.88|42.96|40.86|43|40.91|42.87|40.78|0
1687323900000|2023-06-21 05:05:00|42.91|40.82|42.82|40.73|42.91|40.82|42.78|40.69|0
1687324200000|2023-06-21 05:10:00|42.78|40.69|42.82|40.73|42.84|40.75|42.78|40.69|0
1687324500000|2023-06-21 05:15:00|42.77|40.69|42.91|40.82|42.96|40.86|42.77|40.69|0
1687324800000|2023-06-21 05:20:00|42.93|40.84|42.86|40.77|42.96|40.86|42.82|40.73|0
1687325100000|2023-06-21 05:25:00|42.82|40.73|42.5|40.43|42.82|40.73|42.46|40.39|0
1687325400000|2023-06-21 05:30:00|42.46|40.39|42.23|40.17|42.5|40.43|42.14|40.09|0
1687325700000|2023-06-21 05:35:00|42.28|40.21|42.32|40.26|42.37|40.3|42.19|40.13|0
1687326000000|2023-06-21 05:40:00|42.36|40.3|42.25|40.19|42.41|40.34|42.23|40.17|0
1687326300000|2023-06-21 05:45:00|42.23|40.17|42.23|40.17|42.32|40.25|42.18|40.13|0
1687326600000|2023-06-21 05:50:00|42.21|40.15|42.18|40.13|42.23|40.17|42.14|40.08|0
1687326900000|2023-06-21 05:55:00|42.16|40.1|42.27|40.21|42.32|40.25|42.16|40.1|0
1687327200000|2023-06-21 06:00:00|42.23|40.17|41.69|39.66|42.36|40.3|41.67|39.63|0
1687327500000|2023-06-21 06:05:00|41.6|39.57|41.56|39.53|41.73|39.7|41.47|39.45|0
1687327800000|2023-06-21 06:10:00|41.6|39.57|41.91|39.87|41.91|39.87|41.29|39.28|0
1687328100000|2023-06-21 06:15:00|41.89|39.84|42.04|39.99|42.09|40.04|41.82|39.78|0
1687328400000|2023-06-21 06:20:00|42.07|40.01|41.78|39.74|42.09|40.04|41.73|39.7|0
1687328700000|2023-06-21 06:25:00|41.82|39.78|41.82|39.78|41.87|39.82|41.73|39.7|0
1687329000000|2023-06-21 06:30:00|41.78|39.74|41.95|39.91|41.95|39.91|41.77|39.74|0
1687329300000|2023-06-21 06:35:00|41.91|39.86|41.55|39.52|41.93|39.88|41.51|39.48|0
1687329600000|2023-06-21 06:40:00|41.6|39.57|41.6|39.57|41.64|39.61|41.37|39.36|0
1687329900000|2023-06-21 06:45:00|41.57|39.54|41.59|39.57|41.68|39.65|41.51|39.48|0
1687330200000|2023-06-21 06:50:00|41.62|39.59|41.64|39.61|41.73|39.69|41.59|39.56|0
1687330500000|2023-06-21 06:55:00|41.59|39.56|41.42|39.4|41.73|39.69|41.42|39.4|0
1687330800000|2023-06-21 07:00:00|41.37|39.35|40.84|38.85|41.37|39.35|40.76|38.77|0
1687331100000|2023-06-21 07:05:00|40.8|38.81|41.11|39.1|41.24|39.23|40.8|38.81|0
1687331400000|2023-06-21 07:10:00|41.15|39.14|41.55|39.52|41.55|39.52|41.11|39.1|0
1687331700000|2023-06-21 07:15:00|41.59|39.56|41.59|39.56|41.99|39.94|41.5|39.48|0
1687332000000|2023-06-21 07:20:00|41.55|39.52|41.5|39.48|41.74|39.71|41.28|39.27|0
1687332300000|2023-06-21 07:25:00|41.54|39.52|42.17|40.11|42.17|40.11|41.5|39.48|0
1687332600000|2023-06-21 07:30:00|42.21|40.15|42.21|40.15|42.37|40.3|41.94|39.9|0
1687332900000|2023-06-21 07:35:00|42.12|40.07|41.59|39.56|42.12|40.07|41.5|39.47|0
1687333200000|2023-06-21 07:40:00|41.54|39.52|41.81|39.77|41.9|39.85|41.54|39.52|0
1687333500000|2023-06-21 07:45:00|41.79|39.75|42.03|39.98|42.08|40.02|41.65|39.62|0
1687333800000|2023-06-21 07:50:00|41.99|39.94|41.83|39.79|42.12|40.07|41.72|39.68|0
1687334100000|2023-06-21 07:55:00|41.81|39.77|41.85|39.81|42.03|39.98|41.76|39.72|0
1687334400000|2023-06-21 08:00:00|41.94|39.89|41.92|39.87|42.03|39.98|41.76|39.72|0
1687334700000|2023-06-21 08:05:00|41.89|39.85|42.07|40.02|42.16|40.11|41.72|39.68|0
1687335000000|2023-06-21 08:10:00|42.12|40.06|42.21|40.15|42.57|40.49|42.12|40.06|0
1687335300000|2023-06-21 08:15:00|42.16|40.1|42.34|40.27|42.43|40.36|42.16|40.1|0
1687335600000|2023-06-21 08:20:00|42.36|40.29|42.38|40.32|42.43|40.36|42.25|40.19|0
1687335900000|2023-06-21 08:25:00|42.43|40.36|42.34|40.27|42.47|40.4|42.29|40.23|0
1687336200000|2023-06-21 08:30:00|42.38|40.32|42.83|40.74|42.83|40.74|42.38|40.32|0
1687336500000|2023-06-21 08:35:00|42.79|40.7|42.61|40.53|42.83|40.74|42.61|40.53|0
1687336800000|2023-06-21 08:40:00|42.56|40.49|42.34|40.27|42.65|40.57|42.34|40.27|0
1687337100000|2023-06-21 08:45:00|42.36|40.29|42.42|40.36|42.52|40.44|42.25|40.18|0
1687337400000|2023-06-21 08:50:00|42.45|40.38|42.38|40.31|42.51|40.44|42.33|40.27|0
1687337700000|2023-06-21 08:55:00|42.42|40.35|42.33|40.27|42.47|40.4|42.33|40.27|0
1687338000000|2023-06-21 09:00:00|42.38|40.31|42.29|40.22|42.56|40.48|42.24|40.18|0
1687338300000|2023-06-21 09:05:00|42.26|40.2|42.2|40.14|42.47|40.4|42.15|40.1|0
1687338600000|2023-06-21 09:10:00|42.22|40.16|42.31|40.24|42.33|40.27|42.15|40.1|0
1687338900000|2023-06-21 09:15:00|42.33|40.27|42.24|40.18|42.38|40.31|42.2|40.14|0
1687339200000|2023-06-21 09:20:00|42.22|40.16|41.97|39.92|42.37|40.31|41.93|39.88|0
1687339500000|2023-06-21 09:25:00|41.9|39.86|42.28|40.22|42.28|40.22|41.88|39.84|0
1687339800000|2023-06-21 09:30:00|42.33|40.26|42.3|40.24|42.37|40.31|42.28|40.22|0
1687340100000|2023-06-21 09:35:00|42.28|40.22|42.64|40.56|42.64|40.56|42.24|40.18|0
1687340400000|2023-06-21 09:40:00|42.62|40.54|42.64|40.56|42.66|40.58|42.55|40.48|0
1687340700000|2023-06-21 09:45:00|42.73|40.65|42.78|40.69|42.87|40.78|42.66|40.58|0
1687341000000|2023-06-21 09:50:00|42.73|40.65|42.78|40.69|42.87|40.78|42.73|40.65|0
1687341300000|2023-06-21 09:55:00|42.75|40.67|42.55|40.47|42.78|40.69|42.55|40.47|0
1687341600000|2023-06-21 10:00:00|42.59|40.52|42.68|40.6|42.73|40.64|42.5|40.43|0
1687341900000|2023-06-21 10:05:00|42.66|40.58|42.68|40.6|42.77|40.69|42.64|40.56|0
1687342200000|2023-06-21 10:10:00|42.73|40.64|42.82|40.73|42.82|40.73|42.64|40.56|0
1687342500000|2023-06-21 10:15:00|42.86|40.77|42.77|40.69|42.86|40.77|42.77|40.69|0
1687342800000|2023-06-21 10:20:00|42.86|40.77|42.95|40.86|43.14|41.03|42.77|40.69|0
1687343100000|2023-06-21 10:25:00|42.91|40.81|42.95|40.86|42.95|40.86|42.77|40.68|0
1687343400000|2023-06-21 10:30:00|43|40.9|42.82|40.73|43|40.9|42.77|40.68|0
1687343700000|2023-06-21 10:35:00|42.81|40.68|42.9|40.81|43.04|40.94|42.72|40.64|0
1687344000000|2023-06-21 10:40:00|42.93|40.83|42.68|40.6|42.95|40.86|42.68|40.6|0
1687344300000|2023-06-21 10:45:00|42.72|40.64|42.5|40.42|42.72|40.64|42.41|40.34|0
1687344600000|2023-06-21 10:50:00|42.45|40.38|42.5|40.42|42.63|40.55|42.45|40.38|0
1687344900000|2023-06-21 10:55:00|42.45|40.38|42.49|40.42|42.5|40.42|42.32|40.25|0
1687345200000|2023-06-21 11:00:00|42.45|40.38|42.31|40.25|42.54|40.46|42.27|40.21|0
1687345500000|2023-06-21 11:05:00|42.34|40.27|42.36|40.29|42.36|40.29|42.18|40.12|0
1687345800000|2023-06-21 11:10:00|42.31|40.25|42.18|40.12|42.31|40.25|42.18|40.12|0
1687346100000|2023-06-21 11:15:00|42.15|40.1|41.86|39.82|42.18|40.12|41.86|39.82|0
1687346400000|2023-06-21 11:20:00|41.91|39.86|42.09|40.03|42.09|40.03|41.86|39.82|0
1687346700000|2023-06-21 11:25:00|42.04|39.99|42.04|39.99|42.13|40.08|42|39.95|0
1687347000000|2023-06-21 11:30:00|42|39.95|41.95|39.9|42.13|40.08|41.91|39.86|0
1687347300000|2023-06-21 11:35:00|41.97|39.92|41.82|39.78|42.04|39.99|41.77|39.73|0
1687347600000|2023-06-21 11:40:00|41.77|39.73|42.13|40.07|42.13|40.07|41.73|39.69|0
1687347900000|2023-06-21 11:45:00|42.17|40.12|42.17|40.11|42.17|40.12|42.08|40.03|0
1687348200000|2023-06-21 11:50:00|42.15|40.09|42.17|40.11|42.17|40.11|41.95|39.9|0
1687348500000|2023-06-21 11:55:00|42.13|40.07|41.99|39.94|42.17|40.11|41.99|39.94|0
1687348800000|2023-06-21 12:00:00|41.95|39.9|41.72|39.69|41.95|39.9|41.55|39.52|0
1687349100000|2023-06-21 12:05:00|41.68|39.65|41.54|39.52|41.81|39.77|41.54|39.52|0
1687349400000|2023-06-21 12:10:00|41.59|39.56|41.23|39.22|41.59|39.56|41.19|39.18|0
1687349700000|2023-06-21 12:15:00|41.28|39.27|41.17|39.16|41.28|39.27|41.01|39.01|0
1687350000000|2023-06-21 12:20:00|41.15|39.14|40.97|38.97|41.23|39.22|40.88|38.89|0
1687350300000|2023-06-21 12:25:00|40.93|38.93|40.45|38.47|40.97|38.97|40.45|38.47|0
1687350600000|2023-06-21 12:30:00|40.55|38.57|40.44|38.47|41.19|39.18|40.27|38.31|0
1687350900000|2023-06-21 12:35:00|40.4|38.43|40.53|38.55|40.66|38.68|40.01|38.06|0
1687351200000|2023-06-21 12:40:00|40.49|38.51|40.53|38.55|40.79|38.8|40.49|38.51|0
1687351500000|2023-06-21 12:45:00|40.57|38.59|40.62|38.63|40.75|38.76|40.49|38.51|0
1687351800000|2023-06-21 12:50:00|40.59|38.61|40.35|38.39|40.62|38.63|40.22|38.26|0
1687352100000|2023-06-21 12:55:00|40.4|38.43|40.35|38.39|40.66|38.68|40.35|38.39|0
1687352400000|2023-06-21 13:00:00|40.4|38.43|40.22|38.26|40.53|38.55|40.22|38.26|0
1687352700000|2023-06-21 13:05:00|40.18|38.22|39.96|38.01|40.35|38.38|39.88|37.93|0
1687353000000|2023-06-21 13:10:00|40.01|38.05|40.05|38.1|40.18|38.22|39.88|37.93|0
1687353300000|2023-06-21 13:15:00|40.01|38.05|40.05|38.09|40.14|38.18|39.79|37.85|0
1687353600000|2023-06-21 13:20:00|40.09|38.14|40.48|38.51|40.48|38.51|39.96|38.01|0
1687353900000|2023-06-21 13:25:00|40.57|38.59|40.31|38.34|40.61|38.63|40.22|38.26|0
1687354200000|2023-06-21 13:30:00|40.05|38.09|39.36|37.44|40.05|38.09|39.23|37.32|0
1687354500000|2023-06-21 13:35:00|39.38|37.46|37.68|35.84|39.79|37.85|37.56|35.72|0
1687354800000|2023-06-21 13:40:00|37.6|35.76|37.64|35.8|38.01|36.16|37.31|35.49|0
1687355100000|2023-06-21 13:45:00|37.6|35.76|37.8|35.96|38.39|36.52|37.47|35.65|0
1687355400000|2023-06-21 13:50:00|37.72|35.88|37.39|35.57|37.85|36|37.22|35.41|0
1687355700000|2023-06-21 13:55:00|37.43|35.6|38.41|36.54|38.62|36.74|36.12|34.36|0
1687356000000|2023-06-21 14:00:00|38.49|36.62|37.62|35.79|38.7|36.82|37.21|35.4|0
1687356300000|2023-06-21 14:05:00|37.58|35.75|37.94|36.09|38.16|36.3|37.01|35.21|0
1687356600000|2023-06-21 14:10:00|37.9|36.05|38.94|37.04|38.94|37.04|37.9|36.05|0
1687356900000|2023-06-21 14:15:00|38.9|37|38.94|37.04|39.88|37.94|38.78|36.88|0
1687357200000|2023-06-21 14:20:00|38.9|37|38.94|37.04|39.28|37.37|38.69|36.8|0
1687357500000|2023-06-21 14:25:00|38.9|37|38.98|37.08|39.28|37.37|38.56|36.68|0
1687357800000|2023-06-21 14:30:00|39.07|37.16|39.32|37.4|39.54|37.61|38.82|36.92|0
1687358100000|2023-06-21 14:35:00|39.24|37.32|39.41|37.48|39.58|37.65|38.77|36.88|0
1687358400000|2023-06-21 14:40:00|39.45|37.53|38.48|36.6|39.58|37.65|38.48|36.6|0
1687358700000|2023-06-21 14:45:00|38.52|36.64|38.02|36.17|38.65|36.76|37.9|36.05|0
1687359000000|2023-06-21 14:50:00|37.98|36.13|37.42|35.6|38.1|36.24|36.77|34.98|0
1687359300000|2023-06-21 14:55:00|37.38|35.56|38.04|36.19|38.13|36.27|37.3|35.48|0
1687359600000|2023-06-21 15:00:00|38.13|36.27|37.67|35.83|38.46|36.59|37.59|35.75|0
1687359900000|2023-06-21 15:05:00|37.79|35.95|35.98|34.22|37.84|35.99|35.86|34.11|0
1687360200000|2023-06-21 15:10:00|36.06|34.3|36.14|34.38|36.34|34.57|35.82|34.07|0
1687360500000|2023-06-21 15:15:00|36.22|34.45|35.82|34.07|36.26|34.49|35.82|34.07|0
1687360800000|2023-06-21 15:20:00|35.7|33.96|36.38|34.61|36.75|34.95|35.7|33.96|0
1687361100000|2023-06-21 15:25:00|36.42|34.64|37.19|35.38|37.19|35.38|36.38|34.6|0
1687361400000|2023-06-21 15:30:00|37.11|35.3|37.11|35.3|37.28|35.46|36.87|35.07|0
1687361700000|2023-06-21 15:35:00|37.15|35.34|37.9|36.05|38.11|36.25|37.11|35.3|0
1687362000000|2023-06-21 15:40:00|37.94|36.09|37.61|35.77|38.27|36.41|37.61|35.77|0
1687362300000|2023-06-21 15:45:00|37.56|35.73|37.73|35.89|37.94|36.09|37.56|35.73|0
1687362600000|2023-06-21 15:50:00|37.77|35.93|37.03|35.22|37.77|35.93|37.03|35.22|0
1687362900000|2023-06-21 15:55:00|36.99|35.18|36.84|35.04|37.31|35.49|36.82|35.03|0
1687363200000|2023-06-21 16:00:00|36.82|35.03|37.35|35.53|37.4|35.57|36.78|34.99|0
1687363500000|2023-06-21 16:05:00|37.44|35.61|37.69|35.85|37.94|36.09|37.4|35.57|0
1687363800000|2023-06-21 16:10:00|37.77|35.93|37.77|35.93|37.81|35.97|37.39|35.57|0
1687364100000|2023-06-21 16:15:00|37.79|35.94|38.14|36.28|38.65|36.76|37.73|35.89|0
1687364400000|2023-06-21 16:20:00|38.1|36.24|38.58|36.7|38.83|36.94|37.81|35.96|0
1687364700000|2023-06-21 16:25:00|38.56|36.68|38.62|36.74|38.62|36.74|38.16|36.3|0
1687365000000|2023-06-21 16:30:00|38.66|36.78|38.66|36.78|39.09|37.18|38.58|36.7|0
1687365300000|2023-06-21 16:35:00|38.62|36.74|38.66|36.78|38.66|36.78|38.24|36.38|0
1687365600000|2023-06-21 16:40:00|38.7|36.82|38.37|36.49|38.87|36.98|38.28|36.42|0
1687365900000|2023-06-21 16:45:00|38.41|36.53|37.74|35.9|38.41|36.53|37.7|35.86|0
1687366200000|2023-06-21 16:50:00|37.7|35.86|37.86|36.02|38.28|36.41|37.7|35.86|0
1687366500000|2023-06-21 16:55:00|37.82|35.98|37.7|35.86|37.95|36.1|37.49|35.66|0
1687366800000|2023-06-21 17:00:00|37.66|35.82|37.65|35.82|37.7|35.86|36.96|35.15|0
1687367100000|2023-06-21 17:05:00|37.61|35.78|37.99|36.13|37.99|36.13|37.45|35.62|0
1687367400000|2023-06-21 17:10:00|38.03|36.17|37.57|35.74|38.24|36.37|37.53|35.7|0
1687367700000|2023-06-21 17:15:00|37.53|35.7|37.61|35.78|37.86|36.01|37.45|35.62|0
1687368000000|2023-06-21 17:20:00|37.53|35.7|37.16|35.34|37.61|35.78|37.12|35.31|0
1687368300000|2023-06-21 17:25:00|37.12|35.31|37.32|35.5|37.65|35.81|36.99|35.19|0
1687368600000|2023-06-21 17:30:00|37.28|35.46|37.48|35.66|37.65|35.81|37.2|35.38|0
1687368900000|2023-06-21 17:35:00|37.53|35.7|37.9|36.05|37.94|36.09|37.4|35.58|0
1687369200000|2023-06-21 17:40:00|37.86|36.01|37.65|35.81|38.02|36.17|37.48|35.65|0
1687369500000|2023-06-21 17:45:00|37.69|35.85|38.02|36.17|38.23|36.37|37.65|35.81|0
1687369800000|2023-06-21 17:50:00|38|36.15|38.31|36.45|38.44|36.57|37.94|36.09|0
1687370100000|2023-06-21 17:55:00|38.36|36.49|38.61|36.72|38.65|36.77|38.1|36.25|0
1687370400000|2023-06-21 18:00:00|38.65|36.76|38.57|36.68|38.69|36.81|38.44|36.56|0
1687370700000|2023-06-21 18:05:00|38.52|36.64|38.48|36.6|38.82|36.92|38.48|36.6|0
1687371000000|2023-06-21 18:10:00|38.44|36.56|38.94|37.04|38.97|37.06|38.44|36.56|0
1687371300000|2023-06-21 18:15:00|38.99|37.09|39.54|37.61|39.63|37.7|38.94|37.04|0
1687371600000|2023-06-21 18:20:00|39.63|37.7|39.93|37.98|39.97|38.02|39.5|37.57|0
1687371900000|2023-06-21 18:25:00|39.97|38.02|39.68|37.74|40.59|38.61|39.55|37.62|0
1687372200000|2023-06-21 18:30:00|39.72|37.78|39.98|38.03|40.15|38.19|39.63|37.7|0
1687372500000|2023-06-21 18:35:00|40.02|38.07|39.63|37.7|40.02|38.07|39.42|37.49|0
1687372800000|2023-06-21 18:40:00|39.67|37.74|39.5|37.57|39.72|37.78|39.2|37.29|0
1687373100000|2023-06-21 18:45:00|39.54|37.62|39.11|37.21|39.59|37.66|39.03|37.13|0
1687373400000|2023-06-21 18:50:00|39.16|37.25|39.63|37.7|39.85|37.9|39.09|37.19|0
1687373700000|2023-06-21 18:55:00|39.59|37.65|39.41|37.49|39.59|37.65|39.16|37.25|0
1687374000000|2023-06-21 19:00:00|39.33|37.41|38.48|36.6|39.37|37.45|38.48|36.6|0
1687374300000|2023-06-21 19:05:00|38.43|36.56|38.6|36.72|38.73|36.84|38.18|36.32|0
1687374600000|2023-06-21 19:10:00|38.64|36.76|38.94|37.04|38.98|37.08|38.43|36.56|0
1687374900000|2023-06-21 19:15:00|38.9|37|38.9|37|39.07|37.16|38.73|36.84|0
1687375200000|2023-06-21 19:20:00|38.98|37.08|38.3|36.44|38.98|37.08|38.26|36.4|0
1687375500000|2023-06-21 19:25:00|38.35|36.48|38.01|36.16|38.43|36.56|38.01|36.16|0
1687375800000|2023-06-21 19:30:00|38.05|36.2|37.1|35.29|38.14|36.28|37.02|35.21|0
1687376100000|2023-06-21 19:35:00|37.06|35.25|36.81|35.02|37.26|35.44|36.32|34.55|0
1687376400000|2023-06-21 19:40:00|36.89|35.09|37.3|35.48|37.43|35.6|36.69|34.9|0
1687376700000|2023-06-21 19:45:00|37.34|35.52|37.59|35.76|37.67|35.84|37.14|35.33|0
1687377000000|2023-06-21 19:50:00|37.67|35.84|37.27|35.45|37.81|35.96|37.19|35.37|0
1687377300000|2023-06-21 19:55:00|37.19|35.37|36.45|34.67|37.23|35.41|36.09|34.33|0
1687377600000|2023-06-21 20:00:00|36.53|34.75|36.74|34.94|36.86|35.06|36.33|34.56|0
1687377900000|2023-06-21 20:05:00|36.78|34.98|36.98|35.18|36.98|35.18|36.78|34.98|0
1687378200000|2023-06-21 20:10:00|37.02|35.21|36.69|34.9|37.02|35.21|36.69|34.9|0
1687378500000|2023-06-21 20:15:00|36.8|34.8|36.6|34.6|36.8|34.8|36.6|34.6|0
1687378800000|2023-06-21 20:20:00|36.56|34.56|36.68|34.68|36.76|34.76|36.52|34.52|0
1687379100000|2023-06-21 20:25:00|36.64|34.64|36.64|34.64|36.68|34.68|36.64|34.64|0
1687379400000|2023-06-21 20:30:00|36.68|34.68|36.72|34.72|36.72|34.72|36.6|34.6|0
1687379700000|2023-06-21 20:35:00|36.76|34.76|36.68|34.68|36.76|34.76|36.64|34.64|0
1687380000000|2023-06-21 20:40:00|36.72|34.72|36.71|34.71|36.77|34.77|36.68|34.68|0
1687380300000|2023-06-21 20:45:00|36.69|34.69|36.63|34.63|36.75|34.75|36.63|34.63|0
1687380600000|2023-06-21 20:50:00|36.67|34.67|36.67|34.67|36.67|34.67|36.56|34.56|0
1687380900000|2023-06-21 20:55:00|36.65|34.65|36.65|34.65|36.69|34.69|36.59|34.59|0
1687381200000|2023-06-21 21:00:00|36.68|34.68|36.72|34.72|36.74|34.74|36.57|34.57|0
1687381500000|2023-06-21 21:05:00|36.73|34.73|36.7|34.7|36.73|34.73|36.68|34.68|0
1687381800000|2023-06-21 21:10:00|36.67|34.67|36.69|34.69|36.69|34.69|36.67|34.67|0
1687382100000|2023-06-21 21:15:00|36.68|34.68|36.67|34.67|36.68|34.68|36.67|34.67|0
1687382400000|2023-06-21 21:20:00|36.66|34.66|36.65|34.65|36.67|34.67|36.65|34.65|0
1687382700000|2023-06-21 21:25:00|36.68|34.68|36.66|34.66|36.68|34.68|36.62|34.62|0
1687383000000|2023-06-21 21:30:00|36.68|34.68|36.66|34.66|36.68|34.68|36.65|34.65|0
1687383300000|2023-06-21 21:35:00|36.65|34.65|36.65|34.65|36.66|34.66|36.65|34.65|0
1687383600000|2023-06-21 21:40:00|36.66|34.66|36.7|34.7|36.7|34.7|36.66|34.66|0
1687383900000|2023-06-21 21:45:00|36.71|34.71|36.65|34.65|36.71|34.71|36.65|34.65|0
1687384200000|2023-06-21 21:50:00|36.68|34.68|36.66|34.66|36.68|34.68|36.63|34.63|0
1687384500000|2023-06-21 21:55:00|36.64|34.64|36.65|34.65|36.69|34.69|36.63|34.63|0
1687384800000|2023-06-21 22:00:00|36.67|34.67|37.08|35.08|37.08|35.08|36.64|34.64|0
1687385100000|2023-06-21 22:05:00|37.06|35.06|36.94|34.94|37.1|35.1|36.9|34.9|0
1687385400000|2023-06-21 22:10:00|36.96|34.96|36.76|34.76|37.02|35.02|36.74|34.74|0
1687385700000|2023-06-21 22:15:00|36.78|34.78|36.55|34.55|36.78|34.78|36.55|34.55|0
1687386000000|2023-06-21 22:20:00|36.51|34.51|36.47|34.47|36.55|34.55|36.35|34.35|0
1687386300000|2023-06-21 22:25:00|36.43|34.43|36.39|34.39|36.43|34.43|36.27|34.27|0
1687386600000|2023-06-21 22:30:00|36.43|34.43|36.49|34.49|36.51|34.51|36.43|34.43|0
1687386900000|2023-06-21 22:35:00|36.51|34.51|36.47|34.47|36.55|34.55|36.47|34.47|0
1687387200000|2023-06-21 22:40:00|36.43|34.43|36.39|34.39|36.43|34.43|36.31|34.31|0
1687387500000|2023-06-21 22:45:00|36.46|34.46|36.42|34.42|36.46|34.46|36.39|34.39|0
1687387800000|2023-06-21 22:50:00|36.44|34.44|36.42|34.42|36.44|34.44|36.31|34.31|0
1687388100000|2023-06-21 22:55:00|36.46|34.46|36.46|34.46|36.54|34.54|36.44|34.44|0
1687388400000|2023-06-21 23:00:00|36.5|34.5|36.72|34.72|36.74|34.74|36.5|34.5|0
1687388700000|2023-06-21 23:05:00|36.7|34.7|36.78|34.78|36.82|34.82|36.7|34.7|0
1687389000000|2023-06-21 23:10:00|36.76|34.76|36.78|34.78|36.78|34.78|36.74|34.74|0
1687389300000|2023-06-21 23:15:00|36.82|34.82|36.86|34.86|36.9|34.9|36.82|34.82|0
1687389600000|2023-06-21 23:20:00|36.82|34.82|36.86|34.86|36.86|34.86|36.82|34.82|0
1687389900000|2023-06-21 23:25:00|36.82|34.82|36.7|34.7|36.82|34.82|36.7|34.7|0
1687390200000|2023-06-21 23:30:00|36.72|34.72|36.81|34.81|36.81|34.81|36.66|34.66|0
1687390500000|2023-06-21 23:35:00|36.79|34.79|36.77|34.77|36.79|34.79|36.77|34.77|0
1687390800000|2023-06-21 23:40:00|36.81|34.81|36.77|34.77|36.81|34.81|36.73|34.73|0
1687391100000|2023-06-21 23:45:00|36.75|34.75|36.69|34.69|36.77|34.77|36.65|34.65|0
1687391400000|2023-06-21 23:50:00|36.65|34.65|36.65|34.65|36.67|34.67|36.57|34.57|0
1687391700000|2023-06-21 23:55:00|36.67|34.67|36.69|34.69|36.69|34.69|36.65|34.65|0
1687392000000|2023-06-22 00:00:00|36.65|34.65|36.93|34.93|36.97|34.97|36.65|34.65|0
1687392300000|2023-06-22 00:05:00|36.97|34.97|36.85|34.85|36.97|34.97|36.69|34.69|0
1687392600000|2023-06-22 00:10:00|36.89|34.89|36.97|34.97|36.97|34.97|36.77|34.77|0
1687392900000|2023-06-22 00:15:00|36.95|34.95|37.09|35.09|37.13|35.13|36.85|34.85|0
1687393200000|2023-06-22 00:20:00|37.01|35.01|36.85|34.85|37.05|35.05|36.81|34.81|0
1687393500000|2023-06-22 00:25:00|36.83|34.83|36.89|34.89|36.89|34.89|36.73|34.73|0
1687393800000|2023-06-22 00:30:00|36.85|34.85|36.65|34.65|36.85|34.85|36.61|34.61|0
1687394100000|2023-06-22 00:35:00|36.61|34.61|36.65|34.65|36.65|34.65|36.57|34.57|0
1687394400000|2023-06-22 00:40:00|36.61|34.61|36.61|34.61|36.65|34.65|36.57|34.57|0
1687394700000|2023-06-22 00:45:00|36.65|34.65|36.65|34.65|36.72|34.72|36.65|34.65|0
1687395000000|2023-06-22 00:50:00|36.68|34.68|36.57|34.57|36.68|34.68|36.45|34.45|0
1687395300000|2023-06-22 00:55:00|36.53|34.53|36.6|34.6|36.68|34.68|36.53|34.53|0
1687395600000|2023-06-22 01:00:00|36.64|34.64|36.6|34.6|36.72|34.72|36.6|34.6|0
1687395900000|2023-06-22 01:05:00|36.48|34.48|36.56|34.56|36.6|34.6|36.41|34.41|0
1687396200000|2023-06-22 01:10:00|36.52|34.52|36.48|34.48|36.56|34.56|36.44|34.44|0
1687396500000|2023-06-22 01:15:00|36.52|34.52|36.4|34.4|36.52|34.52|36.4|34.4|0
1687396800000|2023-06-22 01:20:00|36.42|34.42|36.36|34.36|36.44|34.44|36.36|34.36|0
1687397100000|2023-06-22 01:25:00|36.32|34.32|36.28|34.28|36.36|34.36|36.25|34.25|0
1687397400000|2023-06-22 01:30:00|36.25|34.25|36.11|34.11|36.28|34.28|36.09|34.09|0
1687397700000|2023-06-22 01:35:00|36.09|34.09|36.24|34.24|36.24|34.24|36.05|34.05|0
1687398000000|2023-06-22 01:40:00|36.28|34.28|36.22|34.22|36.28|34.28|36.2|34.2|0
1687398300000|2023-06-22 01:45:00|36.2|34.2|36.1|34.1|36.24|34.24|36.01|34.01|0
1687398600000|2023-06-22 01:50:00|36.09|34.09|36.16|34.16|36.16|34.16|36.09|34.09|0
1687398900000|2023-06-22 01:55:00|36.12|34.12|36.08|34.08|36.12|34.12|36.04|34.04|0
1687399200000|2023-06-22 02:00:00|36.04|34.04|36.01|34.01|36.04|34.04|35.93|33.93|0
1687399500000|2023-06-22 02:05:00|35.97|33.97|36|34|36.04|34.04|35.97|33.97|0
1687399800000|2023-06-22 02:10:00|35.97|33.97|35.5|33.5|35.97|33.97|35.46|33.46|0
1687400100000|2023-06-22 02:15:00|35.48|33.48|35.67|33.67|35.69|33.69|35.46|33.46|0
1687400400000|2023-06-22 02:20:00|35.69|33.69|35.69|33.69|35.73|33.73|35.61|33.61|0
1687400700000|2023-06-22 02:25:00|35.65|33.65|35.85|33.85|35.85|33.85|35.65|33.65|0
1687401000000|2023-06-22 02:30:00|35.88|33.88|35.92|33.92|35.96|33.96|35.81|33.81|0
1687401300000|2023-06-22 02:35:00|35.96|33.96|36|34|36|34|35.92|33.92|0
1687401600000|2023-06-22 02:40:00|35.98|33.98|36.04|34.04|36.04|34.04|35.96|33.96|0
1687401900000|2023-06-22 02:45:00|36.08|34.08|36.08|34.08|36.12|34.12|36.04|34.04|0
1687402200000|2023-06-22 02:50:00|36.12|34.12|36|34|36.12|34.12|36|34|0
1687402500000|2023-06-22 02:55:00|35.96|33.96|36|34|36.04|34.04|35.96|33.96|0
1687402800000|2023-06-22 03:00:00|36.04|34.04|36|34|36.04|34.04|35.96|33.96|0
1687403100000|2023-06-22 03:05:00|35.98|33.98|35.98|33.98|36.04|34.04|35.96|33.96|0
1687403400000|2023-06-22 03:10:00|36|34|36.03|34.03|36.07|34.07|36|34|0
1687403700000|2023-06-22 03:15:00|36|34|35.88|33.88|36|34|35.76|33.76|0
1687404000000|2023-06-22 03:20:00|35.8|33.8|35.84|33.84|35.88|33.88|35.8|33.8|0
1687404300000|2023-06-22 03:25:00|35.72|33.72|35.8|33.8|35.84|33.84|35.72|33.72|0
1687404600000|2023-06-22 03:30:00|35.82|33.82|35.99|33.99|35.99|33.99|35.8|33.8|0
1687404900000|2023-06-22 03:35:00|36.03|34.03|36.23|34.23|36.23|34.23|36.03|34.03|0
1687405200000|2023-06-22 03:40:00|36.27|34.27|36.17|34.17|36.27|34.27|36.11|34.11|0
1687405500000|2023-06-22 03:45:00|36.19|34.19|36.3|34.3|36.3|34.3|36.15|34.15|0
1687405800000|2023-06-22 03:50:00|36.26|34.26|36.26|34.26|36.3|34.3|36.23|34.23|0
1687406100000|2023-06-22 03:55:00|36.22|34.22|36.26|34.26|36.3|34.3|36.22|34.22|0
1687406400000|2023-06-22 04:00:00|36.28|34.28|36.22|34.22|36.3|34.3|36.22|34.22|0
1687406700000|2023-06-22 04:05:00|36.24|34.24|36.14|34.14|36.3|34.3|36.14|34.14|0
1687407000000|2023-06-22 04:10:00|36.11|34.11|36.07|34.07|36.14|34.14|36.07|34.07|0
1687407300000|2023-06-22 04:15:00|36.1|34.1|36.1|34.1|36.14|34.14|36.06|34.06|0
1687407600000|2023-06-22 04:20:00|36.14|34.14|36.1|34.1|36.14|34.14|36.1|34.1|0
1687407900000|2023-06-22 04:25:00|36.06|34.06|35.81|33.81|36.06|34.06|35.79|33.79|0
1687408200000|2023-06-22 04:30:00|35.83|33.83|35.87|33.87|35.91|33.91|35.83|33.83|0
1687408500000|2023-06-22 04:35:00|35.91|33.91|36.02|34.02|36.02|34.02|35.91|33.91|0
1687408800000|2023-06-22 04:40:00|35.98|33.98|35.94|33.94|35.98|33.98|35.91|33.91|0
1687409100000|2023-06-22 04:45:00|35.98|33.98|35.71|33.71|35.98|33.98|35.71|33.71|0
1687409400000|2023-06-22 04:50:00|35.73|33.73|35.71|33.71|35.79|33.79|35.63|33.63|0
1687409700000|2023-06-22 04:55:00|35.73|33.73|35.67|33.67|35.75|33.75|35.59|33.59|0
1687410000000|2023-06-22 05:00:00|35.63|33.63|35.48|33.48|35.67|33.67|35.4|33.4|0
1687410300000|2023-06-22 05:05:00|35.44|33.44|35.09|33.09|35.48|33.48|35.09|33.09|0
1687410600000|2023-06-22 05:10:00|35.13|33.13|35.13|33.13|35.28|33.28|35.13|33.13|0
1687410900000|2023-06-22 05:15:00|35.17|33.17|35.32|33.32|35.36|33.36|35.13|33.13|0
1687411200000|2023-06-22 05:20:00|35.3|33.3|35.28|33.28|35.36|33.36|35.24|33.24|0
1687411500000|2023-06-22 05:25:00|35.24|33.24|35.24|33.24|35.32|33.32|35.18|33.18|0
1687411800000|2023-06-22 05:30:00|35.22|33.22|35.2|33.2|35.24|33.24|35.16|33.16|0
1687412100000|2023-06-22 05:35:00|35.16|33.16|35.28|33.28|35.32|33.32|35.16|33.16|0
1687412400000|2023-06-22 05:40:00|35.32|33.32|35.12|33.12|35.32|33.32|35.08|33.08|0
1687412700000|2023-06-22 05:45:00|35.08|33.08|35.31|33.31|35.39|33.39|35.08|33.08|0
1687413000000|2023-06-22 05:50:00|35.35|33.35|35.31|33.31|35.39|33.39|35.28|33.28|0
1687413300000|2023-06-22 05:55:00|35.28|33.28|35.35|33.35|35.35|33.35|35.2|33.2|0
1687413600000|2023-06-22 06:00:00|35.31|33.31|34.7|32.7|35.35|33.35|34.7|32.7|0
1687413900000|2023-06-22 06:05:00|34.58|32.9|34.97|33.27|35.13|33.42|34.58|32.9|0
1687414200000|2023-06-22 06:10:00|34.93|33.23|34.35|32.67|35.01|33.3|34.15|32.49|0
1687414500000|2023-06-22 06:15:00|34.46|32.78|34.78|33.08|34.85|33.15|34.41|32.73|0
1687414800000|2023-06-22 06:20:00|34.81|33.12|34.5|32.82|34.81|33.12|34.39|32.71|0
1687415100000|2023-06-22 06:25:00|34.46|32.78|34.62|32.93|34.66|32.97|34.42|32.74|0
1687415400000|2023-06-22 06:30:00|34.58|32.89|34.7|33|34.77|33.08|34.5|32.82|0
1687415700000|2023-06-22 06:35:00|34.67|32.98|34.42|32.74|34.7|33|34.34|32.67|0
1687416000000|2023-06-22 06:40:00|34.46|32.78|34.5|32.82|34.58|32.89|34.42|32.74|0
1687416300000|2023-06-22 06:45:00|34.58|32.89|34.69|33|34.73|33.04|34.54|32.85|0
1687416600000|2023-06-22 06:50:00|34.65|32.96|34.77|33.07|34.81|33.11|34.56|32.87|0
1687416900000|2023-06-22 06:55:00|34.73|33.04|35.3|33.57|35.4|33.67|34.47|32.78|0
1687417200000|2023-06-22 07:00:00|35.4|33.67|34.3|32.63|35.4|33.67|34.15|32.48|0
1687417500000|2023-06-22 07:05:00|34.34|32.66|34.45|32.77|34.49|32.81|34.11|32.44|0
1687417800000|2023-06-22 07:10:00|34.53|32.85|33.97|32.31|34.65|32.96|33.95|32.3|0
1687418100000|2023-06-22 07:15:00|33.95|32.3|34.38|32.7|34.57|32.88|33.91|32.26|0
1687418400000|2023-06-22 07:20:00|34.49|32.81|34.3|32.62|34.61|32.92|34.03|32.37|0
1687418700000|2023-06-22 07:25:00|34.28|32.61|34.22|32.55|34.49|32.81|34.07|32.4|0
1687419000000|2023-06-22 07:30:00|34.28|32.6|34.18|32.51|34.65|32.96|34.06|32.4|0
1687419300000|2023-06-22 07:35:00|34.26|32.59|34.37|32.7|34.49|32.81|34.14|32.48|0
1687419600000|2023-06-22 07:40:00|34.33|32.66|34.57|32.88|34.64|32.95|34.26|32.59|0
1687419900000|2023-06-22 07:45:00|34.59|32.9|34.45|32.77|34.68|32.99|34.26|32.58|0
1687420200000|2023-06-22 07:50:00|34.47|32.79|34.57|32.88|35.07|33.36|34.47|32.79|0
1687420500000|2023-06-22 07:55:00|34.58|32.9|34.33|32.66|34.68|32.99|34.25|32.58|0
1687420800000|2023-06-22 08:00:00|34.37|32.69|34.49|32.8|34.49|32.8|34.18|32.51|0
1687421100000|2023-06-22 08:05:00|34.45|32.77|34.76|33.06|34.91|33.21|34.45|32.77|0
1687421400000|2023-06-22 08:10:00|34.8|33.1|34.76|33.06|34.91|33.21|34.6|32.91|0
1687421700000|2023-06-22 08:15:00|34.8|33.1|35.03|33.32|35.11|33.4|34.72|33.02|0
1687422000000|2023-06-22 08:20:00|34.95|33.25|34.93|33.23|35.23|33.51|34.91|33.21|0
1687422300000|2023-06-22 08:25:00|34.99|33.28|34.95|33.25|34.99|33.28|34.79|33.1|0
1687422600000|2023-06-22 08:30:00|34.91|33.21|34.75|33.06|34.99|33.28|34.56|32.87|0
1687422900000|2023-06-22 08:35:00|34.83|33.13|34.93|33.23|35.03|33.32|34.83|33.13|0
1687423200000|2023-06-22 08:40:00|34.95|33.24|34.91|33.21|34.99|33.28|34.83|33.13|0
1687423500000|2023-06-22 08:45:00|34.87|33.17|34.91|33.21|34.99|33.28|34.79|33.09|0
1687423800000|2023-06-22 08:50:00|34.83|33.13|34.52|32.83|34.83|33.13|34.52|32.83|0
1687424100000|2023-06-22 08:55:00|34.56|32.87|34.69|33|34.79|33.09|34.52|32.83|0
1687424400000|2023-06-22 09:00:00|34.71|33.02|34.87|33.17|34.91|33.2|34.71|33.02|0
1687424700000|2023-06-22 09:05:00|34.89|33.18|34.79|33.09|34.91|33.2|34.79|33.09|0
1687425000000|2023-06-22 09:10:00|34.75|33.05|35.02|33.31|35.02|33.31|34.75|33.05|0
1687425300000|2023-06-22 09:15:00|34.98|33.28|35.1|33.39|35.1|33.39|34.94|33.24|0
1687425600000|2023-06-22 09:20:00|35.12|33.41|34.9|33.2|35.14|33.43|34.86|33.16|0
1687425900000|2023-06-22 09:25:00|34.86|33.16|34.73|33.03|34.88|33.18|34.67|32.98|0
1687426200000|2023-06-22 09:30:00|34.75|33.05|34.86|33.16|34.98|33.28|34.71|33.01|0
1687426500000|2023-06-22 09:35:00|34.9|33.2|35.02|33.31|35.02|33.31|34.86|33.16|0
1687426800000|2023-06-22 09:40:00|35.06|33.35|35.1|33.39|35.1|33.39|34.98|33.27|0
1687427100000|2023-06-22 09:45:00|35.14|33.42|35.41|33.69|35.41|33.69|35.1|33.39|0
1687427400000|2023-06-22 09:50:00|35.43|33.7|35.18|33.46|35.43|33.7|35.14|33.42|0
1687427700000|2023-06-22 09:55:00|35.14|33.42|35.14|33.42|35.18|33.46|35.02|33.31|0
1687428000000|2023-06-22 10:00:00|35.1|33.38|34.86|33.16|35.21|33.5|34.86|33.16|0
1687428300000|2023-06-22 10:05:00|34.88|33.18|34.74|33.05|34.88|33.18|34.7|33.01|0
1687428600000|2023-06-22 10:10:00|34.7|33.01|34.78|33.08|34.86|33.16|34.58|32.9|0
1687428900000|2023-06-22 10:15:00|34.74|33.05|34.47|32.79|34.74|33.05|34.43|32.75|0
1687429200000|2023-06-22 10:20:00|34.51|32.82|34.86|33.16|34.9|33.19|34.47|32.79|0
1687429500000|2023-06-22 10:25:00|34.9|33.19|34.74|33.04|35.01|33.31|34.7|33.01|0
1687429800000|2023-06-22 10:30:00|34.78|33.08|34.7|33.01|34.83|33.14|34.66|32.97|0
1687430100000|2023-06-22 10:35:00|34.66|32.97|34.43|32.75|34.66|32.97|34.39|32.71|0
1687430400000|2023-06-22 10:40:00|34.46|32.78|34.31|32.63|34.54|32.86|34.31|32.63|0
1687430700000|2023-06-22 10:45:00|34.27|32.6|34.19|32.52|34.31|32.63|34.11|32.45|0
1687431000000|2023-06-22 10:50:00|34.23|32.56|34.04|32.38|34.27|32.6|34|32.34|0
1687431300000|2023-06-22 10:55:00|34.08|32.41|34.31|32.63|34.36|32.69|34.04|32.38|0
1687431600000|2023-06-22 11:00:00|34.32|32.65|34|32.34|34.32|32.65|33.82|32.17|0
1687431900000|2023-06-22 11:05:00|33.94|32.28|34.23|32.56|34.28|32.61|33.77|32.12|0
1687432200000|2023-06-22 11:10:00|34.25|32.58|33.88|32.23|34.25|32.58|33.88|32.23|0
1687432500000|2023-06-22 11:15:00|33.92|32.26|34.34|32.67|34.34|32.67|33.84|32.19|0
1687432800000|2023-06-22 11:20:00|34.3|32.63|34.23|32.56|34.58|32.89|34.21|32.54|0
1687433100000|2023-06-22 11:25:00|34.19|32.52|33.96|32.3|34.23|32.56|33.96|32.3|0
1687433400000|2023-06-22 11:30:00|33.92|32.26|34.34|32.67|34.38|32.7|33.84|32.19|0
1687433700000|2023-06-22 11:35:00|34.38|32.7|34.34|32.66|34.42|32.74|34.22|32.55|0
1687434000000|2023-06-22 11:40:00|34.38|32.7|34.46|32.77|34.47|32.79|34.26|32.59|0
1687434300000|2023-06-22 11:45:00|34.47|32.79|34.49|32.81|34.49|32.81|34.34|32.66|0
1687434600000|2023-06-22 11:50:00|34.47|32.79|34.61|32.92|34.65|32.96|34.45|32.77|0
1687434900000|2023-06-22 11:55:00|34.65|32.96|34.61|32.92|34.65|32.96|34.38|32.7|0
1687435200000|2023-06-22 12:00:00|34.65|32.96|34.49|32.81|34.76|33.07|34.41|32.74|0
1687435500000|2023-06-22 12:05:00|34.41|32.73|34.67|32.97|34.69|32.99|34.41|32.73|0
1687435800000|2023-06-22 12:10:00|34.61|32.92|34.49|32.81|34.72|33.03|34.49|32.81|0
1687436100000|2023-06-22 12:15:00|34.51|32.83|34.61|32.92|34.68|32.99|34.49|32.81|0
1687436400000|2023-06-22 12:20:00|34.57|32.88|34.64|32.95|34.68|32.99|34.57|32.88|0
1687436700000|2023-06-22 12:25:00|34.68|32.99|34.49|32.81|34.68|32.99|34.41|32.73|0
1687437000000|2023-06-22 12:30:00|34.53|32.84|35.35|33.63|35.47|33.74|34.51|32.82|0
1687437300000|2023-06-22 12:35:00|35.39|33.66|35.07|33.36|35.47|33.74|34.99|33.29|0
1687437600000|2023-06-22 12:40:00|35.03|33.32|34.88|33.17|35.23|33.51|34.76|33.06|0
1687437900000|2023-06-22 12:45:00|34.84|33.14|34.72|33.03|34.95|33.25|34.68|32.99|0
1687438200000|2023-06-22 12:50:00|34.68|32.99|34.52|32.84|34.88|33.17|34.52|32.84|0
1687438500000|2023-06-22 12:55:00|34.48|32.8|34.48|32.8|34.6|32.91|34.33|32.65|0
1687438800000|2023-06-22 13:00:00|34.41|32.73|34.72|33.02|34.76|33.06|34.33|32.65|0
1687439100000|2023-06-22 13:05:00|34.76|33.06|34.48|32.8|34.76|33.06|34.4|32.73|0
1687439400000|2023-06-22 13:10:00|34.44|32.76|34.29|32.61|34.56|32.87|34.29|32.61|0
1687439700000|2023-06-22 13:15:00|34.25|32.58|34.21|32.54|34.29|32.61|34.06|32.39|0
1687440000000|2023-06-22 13:20:00|34.17|32.5|34.25|32.58|34.25|32.58|34.09|32.43|0
1687440300000|2023-06-22 13:25:00|34.17|32.5|34.44|32.76|34.64|32.95|34.13|32.47|0
1687440600000|2023-06-22 13:30:00|34.56|32.87|34.13|32.47|34.6|32.91|34.09|32.43|0
1687440900000|2023-06-22 13:35:00|34.09|32.43|33.52|31.88|34.95|33.24|33.06|31.45|0
1687441200000|2023-06-22 13:40:00|33.44|31.81|33.94|32.29|33.94|32.29|33.18|31.56|0
1687441500000|2023-06-22 13:45:00|34.02|32.36|34.02|32.36|34.1|32.43|33.67|32.03|0
1687441800000|2023-06-22 13:50:00|33.98|32.32|34.6|32.91|34.72|33.03|33.98|32.32|0
1687442100000|2023-06-22 13:55:00|34.64|32.95|34.74|33.04|35.35|33.63|34.64|32.95|0
1687442400000|2023-06-22 14:00:00|34.88|33.17|35.15|33.44|35.19|33.48|34.56|32.88|0
1687442700000|2023-06-22 14:05:00|35.23|33.51|34.84|33.14|35.23|33.51|34.46|32.78|0
1687443000000|2023-06-22 14:10:00|34.83|33.17|37.4|35.57|37.48|35.65|34.83|33.17|0
1687443300000|2023-06-22 14:15:00|37.44|35.61|37.35|35.53|37.85|36.01|37.15|35.34|0
1687443600000|2023-06-22 14:20:00|37.31|35.49|36.86|35.06|37.39|35.57|36.74|34.95|0
1687443900000|2023-06-22 14:25:00|36.94|35.14|37.19|35.37|37.27|35.45|36.57|34.79|0
1687444200000|2023-06-22 14:30:00|37.23|35.41|37.19|35.37|37.6|35.77|36.9|35.1|0
1687444500000|2023-06-22 14:35:00|37.1|35.29|36.4|34.62|37.34|35.52|36.4|34.62|0
1687444800000|2023-06-22 14:40:00|36.28|34.51|35.48|33.75|36.52|34.74|34.89|33.18|0
1687445100000|2023-06-22 14:45:00|35.4|33.67|35.8|34.05|35.8|34.05|34.93|33.22|0
1687445400000|2023-06-22 14:50:00|35.88|34.13|35.28|33.56|36|34.24|35.24|33.52|0
1687445700000|2023-06-22 14:55:00|35.2|33.48|35.59|33.86|35.63|33.9|35.04|33.33|0
1687446000000|2023-06-22 15:00:00|35.56|33.82|36.28|34.51|36.4|34.62|35.56|33.82|0
1687446300000|2023-06-22 15:05:00|36.36|34.58|36.44|34.66|37.01|35.2|36.28|34.51|0
1687446600000|2023-06-22 15:10:00|36.52|34.74|36.19|34.43|36.52|34.74|35.91|34.16|0
1687446900000|2023-06-22 15:15:00|36.27|34.5|36.48|34.7|36.76|34.97|35.95|34.2|0
1687447200000|2023-06-22 15:20:00|36.52|34.73|35.17|33.45|36.88|35.08|35.13|33.41|0
1687447500000|2023-06-22 15:25:00|35.21|33.49|35.96|34.2|36|34.24|34.82|33.12|0
1687447800000|2023-06-22 15:30:00|36.04|34.28|36.24|34.47|36.48|34.7|35.8|34.05|0
1687448100000|2023-06-22 15:35:00|36.22|34.45|36.64|34.86|37.01|35.21|36.2|34.43|0
1687448400000|2023-06-22 15:40:00|36.69|34.9|37.38|35.56|37.55|35.72|36.64|34.86|0
1687448700000|2023-06-22 15:45:00|37.47|35.64|37.38|35.56|37.59|35.76|37.22|35.4|0
1687449000000|2023-06-22 15:50:00|37.42|35.6|36.89|35.09|37.55|35.72|36.89|35.09|0
1687449300000|2023-06-22 15:55:00|36.97|35.17|37.13|35.32|37.13|35.32|36.81|35.01|0
1687449600000|2023-06-22 16:00:00|37.17|35.36|36.44|34.66|37.17|35.36|36.2|34.43|0
1687449900000|2023-06-22 16:05:00|36.48|34.7|36.36|34.58|36.52|34.74|36.11|34.35|0
1687450200000|2023-06-22 16:10:00|36.4|34.62|36.27|34.51|36.52|34.74|36.15|34.39|0
1687450500000|2023-06-22 16:15:00|36.4|34.62|36.19|34.43|36.72|34.93|36.19|34.43|0
1687450800000|2023-06-22 16:20:00|36.11|34.35|36.92|35.12|36.92|35.12|36.07|34.31|0
1687451100000|2023-06-22 16:25:00|36.88|35.08|36.6|34.81|36.88|35.08|36.23|34.47|0
1687451400000|2023-06-22 16:30:00|36.68|34.89|36.88|35.08|36.92|35.12|36.43|34.66|0
1687451700000|2023-06-22 16:35:00|36.92|35.12|36.8|35|37.29|35.47|36.72|34.93|0
1687452000000|2023-06-22 16:40:00|36.76|34.97|36.68|34.89|37|35.2|36.59|34.81|0
1687452300000|2023-06-22 16:45:00|36.64|34.85|36.55|34.77|36.92|35.12|36.43|34.65|0
1687452600000|2023-06-22 16:50:00|36.59|34.81|36.23|34.46|36.59|34.81|36.23|34.46|0
1687452900000|2023-06-22 16:55:00|36.27|34.5|36.55|34.77|36.71|34.92|36.23|34.46|0
1687453200000|2023-06-22 17:00:00|36.59|34.81|35.43|33.7|36.59|34.81|35.27|33.55|0
1687453500000|2023-06-22 17:05:00|35.39|33.66|35.62|33.89|36.04|34.29|35.27|33.55|0
1687453800000|2023-06-22 17:10:00|35.59|33.85|35.78|34.04|35.9|34.15|35.55|33.81|0
1687454100000|2023-06-22 17:15:00|35.74|34|35.94|34.19|35.98|34.23|35.46|33.73|0
1687454400000|2023-06-22 17:20:00|35.98|34.23|36.1|34.34|36.1|34.34|35.82|34.08|0
1687454700000|2023-06-22 17:25:00|36.06|34.3|36.22|34.46|36.3|34.53|36.02|34.27|0
1687455000000|2023-06-22 17:30:00|36.26|34.49|36.14|34.38|36.47|34.69|36.06|34.3|0
1687455300000|2023-06-22 17:35:00|36.18|34.42|36.34|34.57|36.38|34.61|35.9|34.15|0
1687455600000|2023-06-22 17:40:00|36.38|34.61|36.91|35.11|36.91|35.11|36.38|34.61|0
1687455900000|2023-06-22 17:45:00|36.95|35.15|36.91|35.11|37.03|35.23|36.71|34.92|0
1687456200000|2023-06-22 17:50:00|36.87|35.07|36.99|35.19|37.16|35.34|36.83|35.03|0
1687456500000|2023-06-22 17:55:00|37.03|35.23|37.28|35.46|37.32|35.5|36.99|35.19|0
1687456800000|2023-06-22 18:00:00|37.24|35.42|37.49|35.66|37.57|35.74|37.16|35.34|0
1687457100000|2023-06-22 18:05:00|37.44|35.62|37.2|35.38|37.53|35.7|37.2|35.38|0
1687457400000|2023-06-22 18:10:00|37.16|35.34|37.36|35.54|37.44|35.62|37.11|35.3|0
1687457700000|2023-06-22 18:15:00|37.32|35.5|37.11|35.3|37.44|35.62|37.03|35.22|0
1687458000000|2023-06-22 18:20:00|37.15|35.34|37.4|35.58|37.4|35.58|36.99|35.18|0
1687458300000|2023-06-22 18:25:00|37.44|35.62|37.73|35.89|37.82|35.97|37.28|35.46|0
1687458600000|2023-06-22 18:30:00|37.77|35.93|37.65|35.81|38.28|36.41|37.36|35.54|0
1687458900000|2023-06-22 18:35:00|37.61|35.77|38.06|36.21|38.11|36.25|37.44|35.61|0
1687459200000|2023-06-22 18:40:00|38.11|36.25|38.02|36.17|38.15|36.29|37.81|35.97|0
1687459500000|2023-06-22 18:45:00|37.98|36.13|37.75|35.91|38.06|36.21|37.52|35.69|0
1687459800000|2023-06-22 18:50:00|37.73|35.89|38.02|36.17|38.02|36.17|37.69|35.85|0
1687460100000|2023-06-22 18:55:00|37.98|36.13|38.48|36.61|38.57|36.69|37.98|36.13|0
1687460400000|2023-06-22 19:00:00|38.57|36.69|38.06|36.2|38.61|36.73|38.06|36.2|0
1687460700000|2023-06-22 19:05:00|38.1|36.24|38.02|36.16|38.35|36.48|37.94|36.08|0
1687461000000|2023-06-22 19:10:00|37.98|36.12|36.41|34.63|38.22|36.36|36.12|34.36|0
1687461300000|2023-06-22 19:15:00|36.36|34.59|36.2|34.43|36.53|34.75|36.04|34.28|0
1687461600000|2023-06-22 19:20:00|36.24|34.47|35.88|34.13|36.24|34.47|35.63|33.9|0
1687461900000|2023-06-22 19:25:00|35.92|34.16|35.39|33.66|35.96|34.2|35.35|33.63|0
1687462200000|2023-06-22 19:30:00|35.35|33.63|35.27|33.55|35.35|33.63|35.03|33.32|0
1687462500000|2023-06-22 19:35:00|35.23|33.51|36.08|34.32|36.08|34.32|35.21|33.49|0
1687462800000|2023-06-22 19:40:00|36.12|34.35|36.24|34.47|36.24|34.47|35.91|34.16|0
1687463100000|2023-06-22 19:45:00|36.2|34.43|36.2|34.43|36.44|34.66|36.12|34.35|0
1687463400000|2023-06-22 19:50:00|36.24|34.47|36.75|34.96|36.75|34.96|35.99|34.24|0
1687463700000|2023-06-22 19:55:00|36.81|35.02|36.89|35.09|37.06|35.25|36.07|34.31|0
1687464000000|2023-06-22 20:00:00|37.02|35.21|36.97|35.17|37.18|35.37|36.73|34.94|0
1687464300000|2023-06-22 20:05:00|36.93|35.13|36.44|34.66|36.93|35.13|36.4|34.62|0
1687464600000|2023-06-22 20:10:00|36.4|34.62|36.6|34.82|36.68|34.9|36.4|34.62|0
1687464900000|2023-06-22 20:15:00|36.75|34.75|36.87|34.87|36.95|34.95|36.75|34.75|0
1687465200000|2023-06-22 20:20:00|36.91|34.91|36.79|34.79|37.03|35.03|36.75|34.75|0
1687465500000|2023-06-22 20:25:00|36.81|34.81|36.91|34.91|36.91|34.91|36.79|34.79|0
1687465800000|2023-06-22 20:30:00|36.95|34.95|37.03|35.03|37.07|35.07|36.95|34.95|0
1687466100000|2023-06-22 20:35:00|37.07|35.07|37.15|35.15|37.19|35.19|37.07|35.07|0
1687466400000|2023-06-22 20:40:00|37.19|35.19|37.23|35.23|37.23|35.23|37.19|35.19|0
1687466700000|2023-06-22 20:45:00|37.21|35.21|37.27|35.27|37.27|35.27|37.11|35.11|0
1687467000000|2023-06-22 20:50:00|37.31|35.31|37.51|35.51|37.51|35.51|37.23|35.23|0
1687467300000|2023-06-22 20:55:00|37.43|35.43|37.25|35.25|37.55|35.55|37.25|35.25|0
1687467600000|2023-06-22 21:00:00|37.34|35.34|37.47|35.47|37.52|35.52|37.33|35.33|0
1687467900000|2023-06-22 21:05:00|37.46|35.46|37.53|35.53|37.54|35.54|37.45|35.45|0
1687468200000|2023-06-22 21:10:00|37.52|35.52|37.45|35.45|37.53|35.53|37.45|35.45|0
1687468500000|2023-06-22 21:15:00|37.44|35.44|37.5|35.5|37.51|35.51|37.44|35.44|0
1687468800000|2023-06-22 21:20:00|37.46|35.46|37.45|35.45|37.46|35.46|37.45|35.45|0
1687469100000|2023-06-22 21:25:00|37.44|35.44|37.45|35.45|37.45|35.45|37.44|35.44|0
1687469400000|2023-06-22 21:30:00|37.43|35.43|37.42|35.42|37.45|35.45|37.39|35.39|0
1687469700000|2023-06-22 21:35:00|37.43|35.43|37.43|35.43|37.43|35.43|37.43|35.43|0
1687470000000|2023-06-22 21:40:00|37.44|35.44|37.4|35.4|37.47|35.47|37.4|35.4|0
1687470300000|2023-06-22 21:45:00|37.42|35.42|37.42|35.42|37.48|35.48|37.42|35.42|0
1687470900000|2023-06-22 21:55:00|37.44|35.44|37.53|35.53|37.53|35.53|37.41|35.41|0
1687471200000|2023-06-22 22:00:00|37.32|35.32|37.22|35.22|37.32|35.32|37.1|35.1|0
1687471500000|2023-06-22 22:05:00|37.18|35.18|37.1|35.1|37.22|35.22|37.1|35.1|0
1687471800000|2023-06-22 22:10:00|37.12|35.12|37.1|35.1|37.22|35.22|37.07|35.07|0
1687472100000|2023-06-22 22:15:00|37.14|35.14|37.22|35.22|37.22|35.22|37.14|35.14|0
1687472400000|2023-06-22 22:20:00|37.18|35.18|37.3|35.3|37.4|35.4|37.18|35.18|0
1687472700000|2023-06-22 22:25:00|37.34|35.34|37.38|35.38|37.42|35.42|37.26|35.26|0
1687473000000|2023-06-22 22:30:00|37.36|35.36|37.29|35.29|37.38|35.38|37.25|35.25|0
1687473300000|2023-06-22 22:35:00|37.27|35.27|37.29|35.29|37.29|35.29|37.25|35.25|0
1687473600000|2023-06-22 22:40:00|37.33|35.33|37.37|35.37|37.37|35.37|37.31|35.31|0
1687473900000|2023-06-22 22:45:00|37.35|35.35|37.29|35.29|37.37|35.37|37.29|35.29|0
1687474200000|2023-06-22 22:50:00|37.31|35.31|37.29|35.29|37.33|35.33|37.29|35.29|0
1687474500000|2023-06-22 22:55:00|37.33|35.33|37.29|35.29|37.33|35.33|37.29|35.29|0
1687474800000|2023-06-22 23:00:00|37.31|35.31|37.29|35.29|37.37|35.37|37.29|35.29|0
1687475100000|2023-06-22 23:05:00|37.33|35.33|37.21|35.21|37.33|35.33|37.21|35.21|0
1687475400000|2023-06-22 23:10:00|37.25|35.25|37.33|35.33|37.33|35.33|37.25|35.25|0
1687475700000|2023-06-22 23:15:00|37.29|35.29|37.29|35.29|37.31|35.31|37.29|35.29|0
1687476000000|2023-06-22 23:20:00|37.33|35.33|37.25|35.25|37.33|35.33|37.25|35.25|0
1687476300000|2023-06-22 23:25:00|37.21|35.21|37.21|35.21|37.21|35.21|37.17|35.17|0
1687476600000|2023-06-22 23:30:00|37.25|35.25|37.21|35.21|37.25|35.25|37.16|35.16|0
1687476900000|2023-06-22 23:35:00|37.2|35.2|37.25|35.25|37.26|35.26|37.2|35.2|0
1687477200000|2023-06-22 23:40:00|37.29|35.29|37.2|35.2|37.29|35.29|37.18|35.18|0
1687477500000|2023-06-22 23:45:00|37.16|35.16|37.2|35.2|37.24|35.24|37.12|35.12|0
1687477800000|2023-06-22 23:50:00|37.22|35.22|37.24|35.24|37.32|35.32|37.2|35.2|0
1687478100000|2023-06-22 23:55:00|37.2|35.2|37.04|35.04|37.24|35.24|37|35|0
1687478400000|2023-06-23 00:00:00|37|35|36.92|34.92|37|35|36.86|34.86|0
1687478700000|2023-06-23 00:05:00|36.88|34.88|36.92|34.92|37|35|36.88|34.88|0
1687479000000|2023-06-23 00:10:00|36.88|34.88|36.8|34.8|36.88|34.88|36.76|34.76|0
1687479300000|2023-06-23 00:15:00|36.76|34.76|36.81|34.81|36.84|34.84|36.68|34.68|0
1687479600000|2023-06-23 00:20:00|36.84|34.84|36.71|34.71|36.84|34.84|36.59|34.59|0
1687479900000|2023-06-23 00:25:00|36.73|34.73|36.63|34.63|36.75|34.75|36.61|34.61|0
1687480200000|2023-06-23 00:30:00|36.65|34.65|36.43|34.43|36.71|34.71|36.43|34.43|0
1687480500000|2023-06-23 00:35:00|36.47|34.47|36.55|34.55|36.59|34.59|36.43|34.43|0
1687480800000|2023-06-23 00:40:00|36.53|34.53|36.51|34.51|36.55|34.55|36.47|34.47|0
1687481100000|2023-06-23 00:45:00|36.49|34.49|36.63|34.63|36.63|34.63|36.49|34.49|0
1687481400000|2023-06-23 00:50:00|36.65|34.65|36.59|34.59|36.67|34.67|36.51|34.51|0
1687481700000|2023-06-23 00:55:00|36.63|34.63|36.51|34.51|36.63|34.63|36.47|34.47|0
1687482000000|2023-06-23 01:00:00|36.47|34.47|36.35|34.35|36.51|34.51|36.35|34.35|0
1687482300000|2023-06-23 01:05:00|36.37|34.37|36.35|34.35|36.39|34.39|36.31|34.31|0
1687482600000|2023-06-23 01:10:00|36.39|34.39|36.43|34.43|36.47|34.47|36.31|34.31|0
1687482900000|2023-06-23 01:15:00|36.41|34.41|36.31|34.31|36.47|34.47|36.31|34.31|0
1687483200000|2023-06-23 01:20:00|36.33|34.33|36.31|34.31|36.33|34.33|36.19|34.19|0
1687483500000|2023-06-23 01:25:00|36.27|34.27|36.27|34.27|36.31|34.31|36.23|34.23|0
1687483800000|2023-06-23 01:30:00|36.23|34.23|35.87|33.87|36.23|34.23|35.67|33.67|0
1687484100000|2023-06-23 01:35:00|35.83|33.83|35.59|33.59|35.87|33.87|35.56|33.56|0
1687484400000|2023-06-23 01:40:00|35.56|33.56|35.44|33.44|35.56|33.56|35.4|33.4|0
1687484700000|2023-06-23 01:45:00|35.48|33.48|35.12|33.12|35.48|33.48|34.97|32.97|0
1687485000000|2023-06-23 01:50:00|35.16|33.16|35.24|33.24|35.31|33.31|35.16|33.16|0
1687485300000|2023-06-23 01:55:00|35.28|33.28|35.2|33.2|35.31|33.31|35.04|33.04|0
1687485600000|2023-06-23 02:00:00|35.16|33.16|35.04|33.04|35.24|33.24|35|33|0
1687485900000|2023-06-23 02:05:00|35|33|34.89|32.89|35.04|33.04|34.85|32.85|0
1687486200000|2023-06-23 02:10:00|34.92|32.92|35.08|33.08|35.12|33.12|34.92|32.92|0
1687486500000|2023-06-23 02:15:00|35.04|33.04|34.96|32.96|35.04|33.04|34.96|32.96|0
1687486800000|2023-06-23 02:20:00|34.98|32.98|34.88|32.88|35|33|34.88|32.88|0
1687487100000|2023-06-23 02:25:00|34.92|32.92|34.84|32.84|34.96|32.96|34.84|32.84|0
1687487400000|2023-06-23 02:30:00|34.81|32.81|34.42|32.42|34.84|32.84|34.38|32.38|0
1687487700000|2023-06-23 02:35:00|34.46|32.46|34.46|32.46|34.58|32.58|34.42|32.42|0
1687488000000|2023-06-23 02:40:00|34.5|32.5|34.54|32.54|34.57|32.57|34.42|32.42|0
1687488300000|2023-06-23 02:45:00|34.55|32.55|34.54|32.54|34.57|32.57|34.5|32.5|0
1687488600000|2023-06-23 02:50:00|34.55|32.55|34.34|32.34|34.57|32.57|34.34|32.34|0
1687488900000|2023-06-23 02:55:00|34.36|32.36|34.53|32.53|34.61|32.61|34.36|32.36|0
1687489200000|2023-06-23 03:00:00|34.57|32.57|34.61|32.61|34.65|32.65|34.57|32.57|0
1687489500000|2023-06-23 03:05:00|34.57|32.57|34.61|32.61|34.69|32.69|34.53|32.53|0
1687489800000|2023-06-23 03:10:00|34.65|32.65|34.65|32.65|34.65|32.65|34.57|32.57|0
1687490100000|2023-06-23 03:15:00|34.61|32.61|34.61|32.61|34.65|32.65|34.57|32.57|0
1687490400000|2023-06-23 03:20:00|34.57|32.57|34.57|32.57|34.61|32.61|34.53|32.53|0
1687490700000|2023-06-23 03:25:00|34.53|32.53|34.64|32.64|34.68|32.68|34.49|32.49|0
1687491000000|2023-06-23 03:30:00|34.61|32.61|34.49|32.49|34.64|32.64|34.49|32.49|0
1687491300000|2023-06-23 03:35:00|34.45|32.45|34.76|32.76|34.8|32.8|34.45|32.45|0
1687491600000|2023-06-23 03:40:00|34.8|32.8|34.57|32.57|34.84|32.84|34.57|32.57|0
1687491900000|2023-06-23 03:45:00|34.6|32.6|34.64|32.64|34.64|32.64|34.53|32.53|0
1687492200000|2023-06-23 03:50:00|34.6|32.6|34.34|32.34|34.64|32.64|34.34|32.34|0
1687492500000|2023-06-23 03:55:00|34.26|32.26|34.15|32.15|34.26|32.26|34.07|32.07|0
1687492800000|2023-06-23 04:00:00|34.18|32.18|34.26|32.26|34.3|32.3|34.07|32.07|0
1687493100000|2023-06-23 04:05:00|34.22|32.22|34.11|32.11|34.22|32.22|34.11|32.11|0
1687493400000|2023-06-23 04:10:00|34.09|32.09|33.99|31.99|34.09|32.09|33.92|31.92|0
1687493700000|2023-06-23 04:15:00|33.95|31.95|33.95|31.95|34.03|32.03|33.92|31.92|0
1687494000000|2023-06-23 04:20:00|33.93|31.93|33.91|31.91|33.99|31.99|33.88|31.88|0
1687494300000|2023-06-23 04:25:00|33.88|31.88|33.35|31.35|33.9|31.9|33.35|31.35|0
1687494600000|2023-06-23 04:30:00|33.39|31.39|33.65|31.65|33.69|31.69|33.39|31.39|0
1687494900000|2023-06-23 04:35:00|33.67|31.67|33.76|31.76|33.76|31.76|33.58|31.58|0
1687495200000|2023-06-23 04:40:00|33.72|31.72|33.87|31.87|33.87|31.87|33.72|31.72|0
1687495500000|2023-06-23 04:45:00|33.91|31.91|33.87|31.87|33.91|31.91|33.76|31.76|0
1687495800000|2023-06-23 04:50:00|33.91|31.91|33.8|31.8|33.91|31.91|33.76|31.76|0
1687496100000|2023-06-23 04:55:00|33.84|31.84|33.76|31.76|33.84|31.84|33.72|31.72|0
1687496400000|2023-06-23 05:00:00|33.72|31.72|33.68|31.68|33.82|31.82|33.68|31.68|0
1687496700000|2023-06-23 05:05:00|33.7|31.7|33.98|31.98|34.02|32.02|33.7|31.7|0
1687497000000|2023-06-23 05:10:00|33.96|31.96|33.83|31.83|34.02|32.02|33.8|31.8|0
1687497300000|2023-06-23 05:15:00|33.85|31.85|33.95|31.95|34.06|32.06|33.83|31.83|0
1687497600000|2023-06-23 05:20:00|33.93|31.93|33.66|31.66|33.95|31.95|33.64|31.64|0
1687497900000|2023-06-23 05:25:00|33.64|31.64|33.57|31.57|33.7|31.7|33.42|31.42|0
1687498200000|2023-06-23 05:30:00|33.59|31.59|33.59|31.59|33.64|31.64|33.55|31.55|0
1687498500000|2023-06-23 05:35:00|33.61|31.61|33.72|31.72|33.75|31.75|33.61|31.61|0
1687498800000|2023-06-23 05:40:00|33.7|31.7|33.8|31.8|33.84|31.84|33.46|31.46|0
1687499100000|2023-06-23 05:45:00|33.78|31.78|33.95|31.95|33.95|31.95|33.69|31.69|0
1687499400000|2023-06-23 05:50:00|33.97|31.97|33.89|31.89|34.14|32.14|33.88|31.88|0
1687499700000|2023-06-23 05:55:00|33.91|31.91|34.03|32.03|34.03|32.03|33.76|31.76|0
1687500000000|2023-06-23 06:00:00|33.99|31.99|33.76|31.76|34.03|32.03|33.72|31.72|0
1687500300000|2023-06-23 06:05:00|33.58|31.94|33.35|31.72|33.62|31.98|33.2|31.58|0
1687500600000|2023-06-23 06:10:00|33.39|31.76|33.62|31.98|33.66|32.01|33.35|31.72|0
1687500900000|2023-06-23 06:15:00|33.66|32.01|33.54|31.9|33.66|32.01|33.5|31.87|0
1687501200000|2023-06-23 06:20:00|33.5|31.87|33.69|32.05|33.73|32.09|33.5|31.87|0
1687501500000|2023-06-23 06:25:00|33.73|32.09|33.62|31.98|33.73|32.09|33.54|31.9|0
1687501800000|2023-06-23 06:30:00|33.65|32.01|33.69|32.05|33.69|32.05|33.54|31.9|0
1687502100000|2023-06-23 06:35:00|33.71|32.07|33.73|32.08|33.8|32.16|33.65|32.01|0
1687502400000|2023-06-23 06:40:00|33.77|32.12|33.73|32.08|33.8|32.15|33.61|31.97|0
1687502700000|2023-06-23 06:45:00|33.76|32.12|33.65|32.01|33.76|32.12|33.65|32.01|0
1687503000000|2023-06-23 06:50:00|33.67|32.02|33.72|32.08|33.76|32.12|33.61|31.97|0
1687503300000|2023-06-23 06:55:00|33.74|32.1|33.92|32.26|34.03|32.37|33.74|32.1|0
1687503600000|2023-06-23 07:00:00|33.96|32.3|33.76|32.11|33.96|32.3|33.65|32|0
1687503900000|2023-06-23 07:05:00|33.8|32.15|34.15|32.48|34.19|32.52|33.8|32.15|0
1687504200000|2023-06-23 07:10:00|34.17|32.5|34.42|32.74|34.54|32.86|34.09|32.43|0
1687504500000|2023-06-23 07:15:00|34.5|32.82|34.46|32.78|34.82|33.12|34.38|32.71|0
1687504800000|2023-06-23 07:20:00|34.5|32.82|34.23|32.56|34.58|32.89|34.23|32.56|0
1687505100000|2023-06-23 07:25:00|34.24|32.57|34.03|32.37|34.34|32.67|33.91|32.26|0
1687505400000|2023-06-23 07:30:00|33.97|32.31|33.14|31.53|34.01|32.35|33.07|31.45|0
1687505700000|2023-06-23 07:35:00|33.18|31.56|33.14|31.53|33.31|31.69|32.99|31.38|0
1687506000000|2023-06-23 07:40:00|33.1|31.49|32.95|31.34|33.14|31.53|32.89|31.29|0
1687506300000|2023-06-23 07:45:00|32.91|31.31|32.91|31.31|32.95|31.34|32.35|30.77|0
1687506600000|2023-06-23 07:50:00|32.99|31.38|33.22|31.6|33.22|31.6|32.95|31.34|0
1687506900000|2023-06-23 07:55:00|33.29|31.67|33.33|31.7|33.33|31.7|33.12|31.5|0
1687507200000|2023-06-23 08:00:00|33.37|31.74|33.37|31.74|33.6|31.96|33.33|31.7|0
1687507500000|2023-06-23 08:05:00|33.35|31.72|33.71|32.07|33.87|32.22|33.33|31.7|0
1687507800000|2023-06-23 08:10:00|33.73|32.09|33.6|31.96|33.75|32.11|33.54|31.9|0
1687508100000|2023-06-23 08:15:00|33.64|32|33.52|31.88|33.79|32.14|33.48|31.85|0
1687508400000|2023-06-23 08:20:00|33.54|31.9|33.17|31.56|33.67|32.03|33.17|31.56|0
1687508700000|2023-06-23 08:25:00|33.19|31.57|33.29|31.66|33.4|31.77|33.1|31.48|0
1687509000000|2023-06-23 08:30:00|33.21|31.59|33.36|31.74|33.4|31.77|33.21|31.59|0
1687509300000|2023-06-23 08:35:00|33.34|31.72|33.63|31.99|33.67|32.03|33.34|31.72|0
1687509600000|2023-06-23 08:40:00|33.59|31.96|33.67|32.03|33.79|32.14|33.56|31.92|0
1687509900000|2023-06-23 08:45:00|33.63|31.99|33.44|31.81|33.75|32.1|33.32|31.7|0
1687510200000|2023-06-23 08:50:00|33.36|31.73|33.15|31.53|33.36|31.73|32.83|31.23|0
1687510500000|2023-06-23 08:55:00|33.19|31.57|33.02|31.41|33.21|31.59|32.98|31.37|0
1687510800000|2023-06-23 09:00:00|32.98|31.37|33.02|31.41|33.13|31.52|32.94|31.33|0
1687511100000|2023-06-23 09:05:00|33.05|31.44|33.09|31.48|33.21|31.59|32.9|31.3|0
1687511400000|2023-06-23 09:10:00|33.13|31.51|33.17|31.55|33.4|31.77|33.13|31.51|0
1687511700000|2023-06-23 09:15:00|33.21|31.59|33.2|31.59|33.36|31.73|33.15|31.53|0
1687512000000|2023-06-23 09:20:00|33.24|31.62|33.13|31.51|33.24|31.62|33.05|31.44|0
1687512300000|2023-06-23 09:25:00|33.11|31.49|32.97|31.37|33.13|31.51|32.86|31.26|0
1687512600000|2023-06-23 09:30:00|32.9|31.29|32.97|31.37|33.13|31.51|32.9|31.29|0
1687512900000|2023-06-23 09:35:00|33.01|31.4|33.28|31.66|33.32|31.69|32.99|31.38|0
1687513200000|2023-06-23 09:40:00|33.3|31.67|33.2|31.58|33.35|31.73|33.16|31.55|0
1687513500000|2023-06-23 09:45:00|33.13|31.51|33.12|31.51|33.24|31.62|33.09|31.47|0
1687513800000|2023-06-23 09:50:00|33.16|31.54|33.39|31.76|33.43|31.8|33.12|31.51|0
1687514100000|2023-06-23 09:55:00|33.43|31.8|33.51|31.87|33.58|31.95|33.39|31.76|0
1687514400000|2023-06-23 10:00:00|33.47|31.84|33.39|31.76|33.54|31.91|33.28|31.65|0
1687514700000|2023-06-23 10:05:00|33.37|31.74|34.58|32.9|34.58|32.9|33.35|31.72|0
1687515000000|2023-06-23 10:10:00|34.51|32.82|34.27|32.6|34.51|32.82|34.13|32.47|0
1687515300000|2023-06-23 10:15:00|34.25|32.58|34.02|32.36|34.39|32.71|34|32.34|0
1687515600000|2023-06-23 10:20:00|34|32.34|34.35|32.67|34.39|32.71|33.96|32.3|0
1687515900000|2023-06-23 10:25:00|34.37|32.69|34.23|32.56|34.39|32.71|34.21|32.54|0
1687516200000|2023-06-23 10:30:00|34.25|32.58|34|32.34|34.25|32.58|34|32.34|0
1687516500000|2023-06-23 10:35:00|33.96|32.3|33.84|32.19|34.04|32.38|33.76|32.12|0
1687516800000|2023-06-23 10:40:00|33.88|32.23|33.96|32.3|34|32.34|33.84|32.19|0
1687517100000|2023-06-23 10:45:00|33.92|32.26|33.92|32.26|34|32.34|33.88|32.23|0
1687517400000|2023-06-23 10:50:00|33.96|32.3|34.15|32.48|34.27|32.59|33.94|32.28|0
1687517700000|2023-06-23 10:55:00|34.13|32.46|34.03|32.37|34.19|32.52|33.92|32.26|0
1687518000000|2023-06-23 11:00:00|33.99|32.34|34.19|32.52|34.26|32.59|33.99|32.34|0
1687518300000|2023-06-23 11:05:00|34.17|32.5|34.4|32.72|34.46|32.78|34.17|32.5|0
1687518600000|2023-06-23 11:10:00|34.38|32.7|34.73|33.04|34.73|33.04|34.34|32.67|0
1687518900000|2023-06-23 11:15:00|34.77|33.08|34.61|32.93|34.77|33.08|34.57|32.89|0
1687519200000|2023-06-23 11:20:00|34.57|32.89|34.93|33.22|34.93|33.22|34.57|32.89|0
1687519500000|2023-06-23 11:25:00|34.97|33.26|34.81|33.11|35.09|33.37|34.81|33.11|0
1687519800000|2023-06-23 11:30:00|34.85|33.15|34.77|33.07|34.85|33.15|34.73|33.04|0
1687520100000|2023-06-23 11:35:00|34.75|33.05|34.73|33.03|34.85|33.15|34.65|32.96|0
1687520400000|2023-06-23 11:40:00|34.71|33.02|34.53|32.85|34.73|33.03|34.38|32.7|0
1687520700000|2023-06-23 11:45:00|34.55|32.87|34.53|32.85|34.57|32.88|34.39|32.72|0
1687521000000|2023-06-23 11:50:00|34.51|32.83|34.34|32.66|34.51|32.83|34.18|32.51|0
1687521300000|2023-06-23 11:55:00|34.37|32.7|34.45|32.77|34.55|32.86|34.32|32.64|0
1687521600000|2023-06-23 12:00:00|34.49|32.81|34.02|32.36|34.49|32.81|33.95|32.29|0
1687521900000|2023-06-23 12:05:00|33.98|32.33|33.87|32.22|34.14|32.47|33.79|32.14|0
1687522200000|2023-06-23 12:10:00|33.91|32.25|33.83|32.18|34.02|32.36|33.79|32.14|0
1687522500000|2023-06-23 12:15:00|33.79|32.14|33.49|31.85|33.91|32.25|33.48|31.85|0
1687522800000|2023-06-23 12:20:00|33.45|31.82|33.68|32.03|33.87|32.22|33.45|31.82|0
1687523100000|2023-06-23 12:25:00|33.72|32.07|33.5|31.87|33.75|32.11|33.5|31.87|0
1687523400000|2023-06-23 12:30:00|33.48|31.85|33.41|31.78|33.52|31.89|33.14|31.52|0
1687523700000|2023-06-23 12:35:00|33.37|31.74|32.69|31.09|33.41|31.78|32.54|30.95|0
1687524000000|2023-06-23 12:40:00|32.65|31.06|32.17|30.6|32.91|31.31|32.17|30.6|0
1687524300000|2023-06-23 12:45:00|32.13|30.56|31.57|30.03|32.51|30.92|30.86|29.36|0
1687524600000|2023-06-23 12:50:00|31.5|29.96|31.68|30.13|31.79|30.24|31.42|29.89|0
1687524900000|2023-06-23 12:55:00|31.64|30.1|31.72|30.17|31.86|30.31|31.5|29.96|0
1687525200000|2023-06-23 13:00:00|31.64|30.1|32.08|30.52|32.2|30.63|31.61|30.06|0
1687525500000|2023-06-23 13:05:00|32.05|30.48|31.97|30.41|32.12|30.55|31.53|29.99|0
1687525800000|2023-06-23 13:10:00|31.94|30.38|32.05|30.48|32.12|30.55|31.86|30.31|0
1687526100000|2023-06-23 13:15:00|32.08|30.52|31.57|30.03|32.08|30.52|31.53|29.99|0
1687526400000|2023-06-23 13:20:00|31.6|30.06|31.53|29.99|31.71|30.17|31.46|29.92|0
1687526700000|2023-06-23 13:25:00|31.49|29.96|31.35|29.82|31.6|30.06|31.31|29.78|0
1687527000000|2023-06-23 13:30:00|31.33|29.8|31.86|30.31|31.9|30.34|31.05|29.54|0
1687527300000|2023-06-23 13:35:00|31.9|30.34|31.79|30.24|32.19|30.62|31.42|29.89|0
1687527600000|2023-06-23 13:40:00|31.75|30.2|31.77|30.22|32.12|30.55|31.46|29.92|0
1687527900000|2023-06-23 13:45:00|31.86|30.31|31.24|29.71|31.86|30.31|31.09|29.57|0
1687528200000|2023-06-23 13:50:00|31.2|29.68|31.78|30.23|32.04|30.48|31.2|29.68|0
1687528500000|2023-06-23 13:55:00|31.75|30.2|32.01|30.44|32.19|30.62|31.6|30.06|0
1687528800000|2023-06-23 14:00:00|31.97|30.41|32.34|30.76|32.41|30.83|31.67|30.13|0
1687529100000|2023-06-23 14:05:00|32.38|30.8|32.6|31.01|32.68|31.08|32.04|30.48|0
1687529400000|2023-06-23 14:10:00|32.64|31.05|32.19|30.62|32.87|31.26|32.19|30.62|0
1687529700000|2023-06-23 14:15:00|32.23|30.65|32.83|31.22|32.86|31.26|32.23|30.65|0
1687530000000|2023-06-23 14:20:00|32.86|31.26|32.83|31.22|32.86|31.26|32.11|30.55|0
1687530300000|2023-06-23 14:25:00|32.86|31.26|32.45|30.87|32.86|31.26|32.11|30.55|0
1687530600000|2023-06-23 14:30:00|32.41|30.83|32.64|31.04|32.79|31.19|32.3|30.72|0
1687530900000|2023-06-23 14:35:00|32.56|30.97|31.98|30.42|32.6|31.01|31.11|29.59|0
1687531200000|2023-06-23 14:40:00|31.94|30.38|31.86|30.31|32.01|30.45|31.49|29.96|0
1687531500000|2023-06-23 14:45:00|31.83|30.27|31.42|29.89|31.9|30.34|31.27|29.75|0
1687531800000|2023-06-23 14:50:00|31.45|29.92|30.76|29.26|31.57|30.03|30.65|29.16|0
1687532100000|2023-06-23 14:55:00|30.72|29.22|31.05|29.54|31.05|29.54|30.36|28.88|0
1687532400000|2023-06-23 15:00:00|31.09|29.57|31.12|29.6|31.34|29.81|30.83|29.33|0
1687532700000|2023-06-23 15:05:00|31.09|29.57|30.94|29.43|31.34|29.81|30.76|29.26|0
1687533000000|2023-06-23 15:10:00|30.9|29.4|30.65|29.15|31.01|29.5|30.61|29.12|0
1687533300000|2023-06-23 15:15:00|30.61|29.12|30.58|29.08|30.83|29.33|30.5|29.02|0
1687533600000|2023-06-23 15:20:00|30.54|29.05|30.43|28.95|30.68|29.19|30.32|28.84|0
1687533900000|2023-06-23 15:25:00|30.4|28.91|30.39|28.91|30.45|28.96|30|28.54|0
1687534200000|2023-06-23 15:30:00|30.34|28.86|30.43|28.95|30.57|29.08|30.22|28.74|0
1687534500000|2023-06-23 15:35:00|30.47|28.98|31.01|29.5|31.12|29.6|30.39|28.91|0
1687534800000|2023-06-23 15:40:00|31.04|29.53|31.37|29.84|31.63|30.09|30.94|29.43|0
1687535100000|2023-06-23 15:45:00|31.41|29.88|31.37|29.84|31.63|30.09|31.26|29.74|0
1687535400000|2023-06-23 15:50:00|31.41|29.88|31.28|29.75|31.48|29.95|31.08|29.56|0
1687535700000|2023-06-23 15:55:00|31.3|29.77|31.48|29.95|31.48|29.95|31.15|29.63|0
1687536000000|2023-06-23 16:00:00|31.45|29.91|31.41|29.88|31.85|30.3|31.41|29.88|0
1687536300000|2023-06-23 16:05:00|31.44|29.91|31.59|30.05|31.59|30.05|31.33|29.81|0
1687536600000|2023-06-23 16:10:00|31.55|30.02|31.63|30.09|31.7|30.16|31.3|29.77|0
1687536900000|2023-06-23 16:15:00|31.59|30.05|32.26|30.69|32.34|30.76|31.59|30.05|0
1687537200000|2023-06-23 16:20:00|32.3|30.72|32.3|30.72|32.41|30.83|32|30.44|0
1687537500000|2023-06-23 16:25:00|32.34|30.76|32.49|30.9|32.52|30.94|32.22|30.65|0
1687537800000|2023-06-23 16:30:00|32.58|30.99|32.41|30.83|32.83|31.23|32.37|30.79|0
1687538100000|2023-06-23 16:35:00|32.37|30.79|32.33|30.76|32.48|30.9|32.11|30.54|0
1687538400000|2023-06-23 16:40:00|32.37|30.79|32.45|30.86|32.6|31.01|32.22|30.65|0
1687538700000|2023-06-23 16:45:00|32.48|30.9|32.56|30.97|32.64|31.04|32.37|30.79|0
1687539000000|2023-06-23 16:50:00|32.6|31.01|32.14|30.58|32.63|31.04|32.11|30.54|0
1687539300000|2023-06-23 16:55:00|32.11|30.54|32.48|30.9|32.56|30.97|32.11|30.54|0
1687539600000|2023-06-23 17:00:00|32.52|30.93|32.37|30.79|32.67|31.08|32.14|30.57|0
1687539900000|2023-06-23 17:05:00|32.33|30.75|32.52|30.93|32.52|30.93|31.99|30.43|0
1687540200000|2023-06-23 17:10:00|32.54|30.95|32.86|31.26|32.86|31.26|32.44|30.86|0
1687540500000|2023-06-23 17:15:00|32.82|31.22|32.71|31.11|32.94|31.33|32.67|31.08|0
1687540800000|2023-06-23 17:20:00|32.74|31.15|32.9|31.29|33.01|31.4|32.67|31.07|0
1687541100000|2023-06-23 17:25:00|32.91|31.31|32.93|31.33|33.05|31.44|32.74|31.15|0
1687541400000|2023-06-23 17:30:00|32.97|31.36|32.86|31.25|33.09|31.47|32.78|31.18|0
1687541700000|2023-06-23 17:35:00|32.9|31.29|33.16|31.54|33.16|31.54|32.9|31.29|0
1687542000000|2023-06-23 17:40:00|33.2|31.58|32.86|31.25|33.28|31.65|32.7|31.11|0
1687542300000|2023-06-23 17:45:00|32.82|31.22|32.74|31.14|32.89|31.29|32.63|31.04|0
1687542600000|2023-06-23 17:50:00|32.66|31.07|32.78|31.18|32.97|31.36|32.63|31.04|0
1687542900000|2023-06-23 17:55:00|32.82|31.22|32.59|31|32.93|31.32|32.59|31|0
1687543200000|2023-06-23 18:00:00|32.55|30.96|32.28|30.71|32.66|31.07|32.25|30.67|0
1687543500000|2023-06-23 18:05:00|32.36|30.78|32.02|30.46|32.36|30.78|31.98|30.42|0
1687543800000|2023-06-23 18:10:00|31.98|30.42|31.8|30.25|32.02|30.46|31.65|30.11|0
1687544100000|2023-06-23 18:15:00|31.76|30.21|31.83|30.28|31.98|30.42|31.72|30.18|0
1687544400000|2023-06-23 18:20:00|31.87|30.32|32.06|30.49|32.13|30.56|31.83|30.28|0
1687544700000|2023-06-23 18:25:00|32.02|30.46|31.2|29.68|32.02|30.46|31.09|29.58|0
1687545000000|2023-06-23 18:30:00|31.16|29.64|31.2|29.68|31.27|29.75|30.98|29.47|0
1687545300000|2023-06-23 18:35:00|31.13|29.61|30.58|29.09|31.24|29.71|30.54|29.05|0
1687545600000|2023-06-23 18:40:00|30.54|29.05|30.22|28.75|30.65|29.16|30.15|28.68|0
1687545900000|2023-06-23 18:45:00|30.18|28.71|30.28|28.8|30.46|28.97|29.65|28.2|0
1687546200000|2023-06-23 18:50:00|30.31|28.84|30.03|28.56|30.39|28.9|29.99|28.53|0
1687546500000|2023-06-23 18:55:00|29.99|28.53|30.13|28.66|30.31|28.83|29.96|28.5|0
1687546800000|2023-06-23 19:00:00|30.06|28.6|29.85|28.39|30.06|28.6|29.39|27.96|0
1687547100000|2023-06-23 19:05:00|29.81|28.36|30.35|28.87|30.38|28.9|29.74|28.29|0
1687547400000|2023-06-23 19:10:00|30.38|28.9|30.53|29.04|30.74|29.24|30.38|28.9|0
1687547700000|2023-06-23 19:15:00|30.56|29.07|30.89|29.38|30.89|29.38|30.45|28.97|0
1687548000000|2023-06-23 19:20:00|30.85|29.35|30.35|28.86|30.92|29.42|30.2|28.73|0
1687548300000|2023-06-23 19:25:00|30.38|28.9|30.34|28.86|30.45|28.97|30.2|28.73|0
1687548600000|2023-06-23 19:30:00|30.42|28.93|30.56|29.07|30.7|29.21|30.24|28.76|0
1687548900000|2023-06-23 19:35:00|30.6|29.1|30.92|29.41|31.07|29.55|30.6|29.1|0
1687549200000|2023-06-23 19:40:00|30.96|29.45|31.14|29.62|31.21|29.69|30.63|29.14|0
1687549500000|2023-06-23 19:45:00|31.1|29.59|31.03|29.52|31.25|29.73|30.85|29.34|0
1687549800000|2023-06-23 19:50:00|30.67|29.17|30.85|29.34|31.62|30.07|30.23|28.76|0
1687550100000|2023-06-23 19:55:00|30.88|29.38|30.48|29|31.4|29.86|30.16|28.69|0
1687550400000|2023-06-23 20:00:00|30.52|29.03|30.59|29.1|30.77|29.27|29.63|28.18|0
1687550700000|2023-06-23 20:05:00|30.56|29.07|31.24|29.72|31.28|29.75|30.34|28.86|0
1687551000000|2023-06-23 20:10:00|31.28|29.75|31.13|29.61|31.28|29.75|31.02|29.51|0
1687759200000|2023-06-26 06:00:00|32.45|30.45|32.29|30.29|32.45|30.45|32.13|30.13|0
1687759500000|2023-06-26 06:05:00|32.07|30.51|32.15|30.58|32.18|30.61|31.92|30.37|0
1687759800000|2023-06-26 06:10:00|32.11|30.54|32.07|30.51|32.26|30.68|32.07|30.51|0
1687760100000|2023-06-26 06:15:00|32|30.44|32.07|30.51|32.11|30.54|32|30.43|0
1687760400000|2023-06-26 06:20:00|32.03|30.47|32.18|30.61|32.22|30.65|32.03|30.47|0
1687760700000|2023-06-26 06:25:00|32.14|30.58|31.99|30.43|32.22|30.65|31.96|30.4|0
1687761000000|2023-06-26 06:30:00|31.96|30.4|32.03|30.47|32.03|30.47|31.92|30.36|0
1687761300000|2023-06-26 06:35:00|31.99|30.43|32.45|30.86|32.52|30.94|31.99|30.43|0
1687761600000|2023-06-26 06:40:00|32.41|30.83|32.33|30.76|32.48|30.9|32.3|30.72|0
1687761900000|2023-06-26 06:45:00|32.3|30.72|32.41|30.83|32.48|30.9|32.3|30.72|0
1687762200000|2023-06-26 06:50:00|32.45|30.86|32.59|31|32.59|31|32.45|30.86|0
1687762500000|2023-06-26 06:55:00|32.56|30.97|32.59|31|32.63|31.04|32.56|30.97|0
1687763100000|2023-06-26 07:05:00|31.92|30.36|31.59|30.05|32.07|30.51|31.52|29.98|0
1687763400000|2023-06-26 07:10:00|31.55|30.01|30.97|29.46|31.59|30.05|30.9|29.39|0
1687763700000|2023-06-26 07:15:00|31.01|29.49|30.75|29.25|31.17|29.65|30.72|29.22|0
1687764000000|2023-06-26 07:20:00|30.79|29.29|30.95|29.44|31.04|29.53|30.79|29.29|0
1687764300000|2023-06-26 07:25:00|30.97|29.46|30.79|29.29|31.1|29.58|30.65|29.15|0
1687764600000|2023-06-26 07:30:00|30.75|29.25|30.32|28.84|30.86|29.35|30.11|28.64|0
1687764900000|2023-06-26 07:35:00|30.36|28.88|30.11|28.64|30.36|28.88|29.83|28.37|0
1687765200000|2023-06-26 07:40:00|30.15|28.67|31.2|29.68|31.49|29.96|30.07|28.61|0
1687765500000|2023-06-26 07:45:00|31.24|29.71|31.38|29.85|31.38|29.85|31.06|29.54|0
1687765800000|2023-06-26 07:50:00|31.42|29.89|31.8|30.25|31.86|30.3|31.42|29.89|0
1687766100000|2023-06-26 07:55:00|31.78|30.23|31.89|30.34|32.04|30.48|31.78|30.23|0
1687766400000|2023-06-26 08:00:00|31.86|30.3|31.56|30.02|31.86|30.3|31.34|29.82|0
1687766700000|2023-06-26 08:05:00|31.53|29.99|31.27|29.75|31.56|30.02|31.2|29.68|0
1687767000000|2023-06-26 08:10:00|31.31|29.78|31.38|29.85|31.67|30.13|31.2|29.68|0
1687767300000|2023-06-26 08:15:00|31.36|29.83|31.23|29.71|31.67|30.13|31.16|29.64|0
1687767600000|2023-06-26 08:20:00|31.27|29.74|31.2|29.67|31.34|29.81|31.02|29.5|0
1687767900000|2023-06-26 08:25:00|31.18|29.66|30.98|29.47|31.2|29.67|30.94|29.43|0
1687768200000|2023-06-26 08:30:00|30.91|29.4|31.34|29.81|31.34|29.81|30.62|29.13|0
1687768500000|2023-06-26 08:35:00|31.28|29.76|31.59|30.05|31.81|30.26|31.27|29.74|0
1687768800000|2023-06-26 08:40:00|31.56|30.02|31.12|29.6|31.63|30.09|31.12|29.6|0
1687769100000|2023-06-26 08:45:00|31.09|29.57|30.65|29.16|31.12|29.6|30.62|29.13|0
1687769400000|2023-06-26 08:50:00|30.58|29.09|30.87|29.36|30.87|29.36|30.55|29.06|0
1687769700000|2023-06-26 08:55:00|30.9|29.4|30.88|29.38|31.01|29.5|30.76|29.26|0
1687770000000|2023-06-26 09:00:00|30.87|29.36|31.05|29.53|31.05|29.53|30.87|29.36|0
1687770300000|2023-06-26 09:05:00|31.06|29.55|31.15|29.63|31.26|29.74|31.01|29.5|0
1687770600000|2023-06-26 09:10:00|31.12|29.6|31.15|29.63|31.33|29.81|31.12|29.6|0
1687770900000|2023-06-26 09:15:00|31.21|29.68|31.46|29.93|31.46|29.93|31.19|29.67|0
1687771200000|2023-06-26 09:20:00|31.48|29.94|31.51|29.98|31.55|30.01|31.39|29.86|0
1687771500000|2023-06-26 09:25:00|31.55|30.01|31.51|29.98|31.77|30.22|31.44|29.91|0
1687771800000|2023-06-26 09:30:00|31.48|29.94|31.66|30.12|31.7|30.15|31.37|29.84|0
1687772100000|2023-06-26 09:35:00|31.62|30.08|31.77|30.22|31.92|30.36|31.55|30.01|0
1687772400000|2023-06-26 09:40:00|31.81|30.25|31.84|30.29|31.92|30.36|31.73|30.18|0
1687772700000|2023-06-26 09:45:00|31.8|30.25|31.8|30.25|31.95|30.39|31.77|30.22|0
1687773000000|2023-06-26 09:50:00|31.84|30.29|31.91|30.36|32.02|30.46|31.8|30.25|0
1687773300000|2023-06-26 09:55:00|31.88|30.32|31.36|29.83|31.88|30.32|31.36|29.83|0
1687773600000|2023-06-26 10:00:00|31.29|29.76|31.18|29.66|31.33|29.8|31.11|29.59|0
1687773900000|2023-06-26 10:05:00|31.16|29.64|31.18|29.66|31.23|29.71|31.04|29.52|0
1687774200000|2023-06-26 10:10:00|31.14|29.62|31.22|29.69|31.33|29.8|31.11|29.59|0
1687774500000|2023-06-26 10:15:00|31.25|29.73|31.14|29.62|31.25|29.73|31.14|29.62|0
1687774800000|2023-06-26 10:20:00|31.16|29.64|31.07|29.55|31.25|29.73|31.03|29.52|0
1687775100000|2023-06-26 10:25:00|31.03|29.52|31.07|29.55|31.14|29.62|31.01|29.5|0
1687775400000|2023-06-26 10:30:00|31.03|29.52|30.89|29.38|31.07|29.55|30.89|29.38|0
1687775700000|2023-06-26 10:35:00|30.85|29.35|31.07|29.55|31.23|29.71|30.85|29.35|0
1687776000000|2023-06-26 10:40:00|31.03|29.52|31.36|29.83|31.36|29.83|31.03|29.52|0
1687776300000|2023-06-26 10:45:00|31.39|29.86|31.14|29.62|31.39|29.86|31.1|29.59|0
1687776600000|2023-06-26 10:50:00|31.12|29.6|31.14|29.62|31.14|29.62|31.03|29.52|0
1687776900000|2023-06-26 10:55:00|31.12|29.6|30.88|29.38|31.14|29.62|30.88|29.38|0
1687777200000|2023-06-26 11:00:00|30.9|29.39|30.9|29.39|31.03|29.52|30.88|29.38|0
1687777500000|2023-06-26 11:05:00|30.88|29.38|31.06|29.55|31.06|29.55|30.81|29.31|0
1687777800000|2023-06-26 11:10:00|31.03|29.51|31.17|29.65|31.17|29.65|30.92|29.41|0
1687778100000|2023-06-26 11:15:00|31.14|29.62|31.21|29.69|31.21|29.69|31.13|29.62|0
1687778400000|2023-06-26 11:20:00|31.17|29.65|31.22|29.7|31.39|29.86|31.17|29.65|0
1687778700000|2023-06-26 11:25:00|31.21|29.68|31.28|29.75|31.28|29.75|31.06|29.55|0
1687779000000|2023-06-26 11:30:00|31.24|29.72|31.13|29.61|31.35|29.82|31.1|29.58|0
1687779300000|2023-06-26 11:35:00|31.17|29.65|31.28|29.75|31.39|29.86|31.13|29.61|0
1687779600000|2023-06-26 11:40:00|31.24|29.72|31.46|29.92|31.46|29.92|31.2|29.68|0
1687779900000|2023-06-26 11:45:00|31.42|29.89|31.71|30.17|31.71|30.17|31.39|29.85|0
1687780200000|2023-06-26 11:50:00|31.68|30.13|31.79|30.24|31.9|30.34|31.57|30.03|0
1687780500000|2023-06-26 11:55:00|31.77|30.22|31.75|30.2|31.86|30.31|31.6|30.06|0
1687780800000|2023-06-26 12:00:00|31.71|30.17|31.49|29.96|31.75|30.2|31.46|29.92|0
1687781100000|2023-06-26 12:05:00|31.51|29.97|31.2|29.68|31.53|29.99|31.16|29.64|0
1687781400000|2023-06-26 12:10:00|31.24|29.71|31.45|29.92|31.56|30.02|31.24|29.71|0
1687781700000|2023-06-26 12:15:00|31.42|29.89|31.53|29.99|31.53|29.99|31.2|29.68|0
1687782000000|2023-06-26 12:20:00|31.64|30.09|31.67|30.13|31.86|30.3|31.64|30.09|0
1687782300000|2023-06-26 12:25:00|31.71|30.16|31.93|30.37|31.97|30.41|31.62|30.07|0
1687782600000|2023-06-26 12:30:00|31.97|30.41|32.04|30.48|32.11|30.55|31.89|30.34|0
1687782900000|2023-06-26 12:35:00|32.06|30.49|31.89|30.34|32.11|30.55|31.74|30.2|0
1687783200000|2023-06-26 12:40:00|31.93|30.37|31.74|30.2|31.97|30.41|31.71|30.16|0
1687783500000|2023-06-26 12:45:00|31.71|30.16|31.71|30.16|31.74|30.2|31.49|29.95|0
1687783800000|2023-06-26 12:50:00|31.69|30.14|31.63|30.09|31.82|30.26|31.45|29.92|0
1687784100000|2023-06-26 12:55:00|31.6|30.05|31.59|30.05|31.71|30.16|31.49|29.95|0
1687784400000|2023-06-26 13:00:00|31.56|30.02|31.56|30.02|31.7|30.16|31.48|29.95|0
1687784700000|2023-06-26 13:05:00|31.59|30.05|31.3|29.77|31.59|30.05|31.19|29.67|0
1687785000000|2023-06-26 13:10:00|31.27|29.74|31.56|30.02|31.59|30.05|31.27|29.74|0
1687785300000|2023-06-26 13:15:00|31.59|30.05|31.41|29.88|31.67|30.12|31.37|29.84|0
1687785600000|2023-06-26 13:20:00|31.45|29.91|31.66|30.12|31.78|30.23|31.34|29.81|0
1687785900000|2023-06-26 13:25:00|31.68|30.14|31.05|29.53|31.68|30.14|31.01|29.5|0
1687786200000|2023-06-26 13:30:00|31.08|29.57|32.14|30.58|32.18|30.61|31.08|29.57|0
1687786500000|2023-06-26 13:35:00|32.22|30.65|30.87|29.36|32.59|31|30.8|29.29|0
1687786800000|2023-06-26 13:40:00|30.98|29.47|31.53|29.99|31.6|30.06|30.98|29.47|0
1687787100000|2023-06-26 13:45:00|31.57|30.03|31.42|29.88|32.05|30.49|31.42|29.88|0
1687787400000|2023-06-26 13:50:00|31.45|29.92|31.79|30.24|32.09|30.52|31.31|29.78|0
1687787700000|2023-06-26 13:55:00|31.82|30.27|32.4|30.82|32.51|30.93|31.75|30.2|0
1687788000000|2023-06-26 14:00:00|32.36|30.78|32.25|30.67|32.66|31.07|32.06|30.5|0
1687788300000|2023-06-26 14:05:00|32.28|30.71|32.25|30.67|32.89|31.28|32.21|30.64|0
1687788600000|2023-06-26 14:10:00|32.28|30.71|32.32|30.74|32.32|30.74|31.58|30.04|0
1687788900000|2023-06-26 14:15:00|32.36|30.78|32.17|30.6|32.74|31.14|32.06|30.49|0
1687789200000|2023-06-26 14:20:00|32.13|30.57|31.91|30.35|32.13|30.57|31.61|30.07|0
1687789500000|2023-06-26 14:25:00|31.87|30.32|31.87|30.32|32.09|30.53|31.57|30.03|0
1687789800000|2023-06-26 14:30:00|31.91|30.35|31.13|29.61|31.94|30.39|30.77|29.27|0
1687790100000|2023-06-26 14:35:00|31.06|29.55|30.3|28.82|31.17|29.65|30.27|28.79|0
1687790400000|2023-06-26 14:40:00|30.23|28.76|30.44|28.96|30.48|28.99|29.59|28.15|0
1687790700000|2023-06-26 14:45:00|30.41|28.93|31.13|29.61|31.13|29.61|30.34|28.86|0
1687791000000|2023-06-26 14:50:00|31.06|29.54|31.13|29.61|31.46|29.93|30.91|29.4|0
1687791300000|2023-06-26 14:55:00|31.06|29.54|31.09|29.58|31.13|29.61|30.77|29.27|0
1687791600000|2023-06-26 15:00:00|31.17|29.65|30.48|28.99|31.2|29.68|30.44|28.96|0
1687791900000|2023-06-26 15:05:00|30.37|28.89|30.23|28.75|30.41|28.92|29.87|28.42|0
1687792200000|2023-06-26 15:10:00|30.19|28.72|30.19|28.72|30.41|28.92|29.98|28.52|0
1687792500000|2023-06-26 15:15:00|30.16|28.68|29.77|28.31|30.44|28.96|29.73|28.28|0
1687792800000|2023-06-26 15:20:00|29.73|28.28|29.55|28.11|29.87|28.41|29.45|28.01|0
1687793100000|2023-06-26 15:25:00|29.52|28.08|29.57|28.12|29.98|28.51|29.52|28.08|0
1687793400000|2023-06-26 15:30:00|29.6|28.16|29.99|28.53|30.2|28.73|29.39|27.96|0
1687793700000|2023-06-26 15:35:00|29.95|28.49|30.06|28.59|30.31|28.83|29.92|28.46|0
1687794000000|2023-06-26 15:40:00|30.02|28.56|29.67|28.22|30.24|28.76|29.42|27.99|0
1687794300000|2023-06-26 15:45:00|29.63|28.19|30.2|28.73|30.31|28.83|29.56|28.12|0
1687794600000|2023-06-26 15:50:00|30.23|28.76|30.38|28.9|30.49|29|30.16|28.69|0
1687794900000|2023-06-26 15:55:00|30.41|28.93|30.56|29.07|30.56|29.07|30.13|28.66|0
1687795200000|2023-06-26 16:00:00|30.52|29.03|30.13|28.66|30.7|29.2|30.02|28.56|0
1687795500000|2023-06-26 16:05:00|30.09|28.62|29.11|27.69|30.09|28.62|28.97|27.56|0
1687795800000|2023-06-26 16:10:00|29.04|27.62|29.18|27.75|29.21|27.79|28.66|27.26|0
1687796100000|2023-06-26 16:15:00|29.21|27.79|29.35|27.92|29.73|28.28|29|27.59|0
1687796400000|2023-06-26 16:20:00|29.31|27.88|29.7|28.25|29.91|28.45|29.07|27.65|0
1687796700000|2023-06-26 16:25:00|29.66|28.22|29.35|27.92|29.73|28.28|29.35|27.92|0
1687797000000|2023-06-26 16:30:00|29.31|27.88|29.07|27.65|29.45|28.02|29|27.59|0
1687797300000|2023-06-26 16:35:00|29.1|27.68|29|27.58|29.42|27.98|28.86|27.45|0
1687797600000|2023-06-26 16:40:00|28.96|27.55|28.69|27.29|29.07|27.65|28.42|27.02|0
1687797900000|2023-06-26 16:45:00|28.72|27.32|28.79|27.39|29.1|27.68|28.56|27.16|0
1687798200000|2023-06-26 16:50:00|28.72|27.32|29.1|27.68|29.1|27.68|28.72|27.32|0
1687798500000|2023-06-26 16:55:00|29.14|27.71|29.43|27.99|29.45|28.01|28.96|27.55|0
1687798800000|2023-06-26 17:00:00|29.45|28.01|29.24|27.81|29.59|28.15|29.24|27.81|0
1687799100000|2023-06-26 17:05:00|29.27|27.85|29.24|27.81|29.41|27.98|29.1|27.68|0
1687799400000|2023-06-26 17:10:00|29.2|27.78|29.1|27.68|29.41|27.98|28.86|27.45|0
1687799700000|2023-06-26 17:15:00|29.13|27.71|28.57|27.17|29.48|28.04|28.57|27.17|0
1687800000000|2023-06-26 17:20:00|28.53|27.13|28.47|27.07|28.81|27.4|28.37|26.97|0
1687800300000|2023-06-26 17:25:00|28.43|27.03|28.87|27.47|28.98|27.56|28.04|26.64|0
1687800600000|2023-06-26 17:30:00|28.91|27.5|28.7|27.3|28.98|27.56|28.6|27.2|0
1687800900000|2023-06-26 17:35:00|28.74|27.33|28.73|27.33|28.8|27.4|28.43|27.03|0
1687801200000|2023-06-26 17:40:00|28.77|27.37|28.53|27.13|29.05|27.63|28.47|27.07|0
1687801500000|2023-06-26 17:45:00|28.5|27.1|28.73|27.33|28.87|27.46|28.46|27.06|0
1687801800000|2023-06-26 17:50:00|28.7|27.3|28.4|27|28.73|27.33|28.3|26.9|0
1687802100000|2023-06-26 17:55:00|28.43|27.03|28.3|26.9|28.56|27.16|28.2|26.8|0
1687802400000|2023-06-26 18:00:00|28.26|26.86|28.4|27|28.46|27.06|28.06|26.66|0
1687802700000|2023-06-26 18:05:00|28.36|26.96|28.1|26.7|28.36|26.96|27.96|26.56|0
1687803000000|2023-06-26 18:10:00|28.06|26.66|28.1|26.7|28.33|26.93|27.96|26.56|0
1687803300000|2023-06-26 18:15:00|28.13|26.73|27.96|26.56|28.19|26.79|27.9|26.5|0
1687803600000|2023-06-26 18:20:00|27.9|26.5|27.77|26.37|28.09|26.69|27.73|26.33|0
1687803900000|2023-06-26 18:25:00|27.8|26.4|28.19|26.79|28.26|26.86|27.76|26.36|0
1687804200000|2023-06-26 18:30:00|28.16|26.76|28.8|27.39|28.83|27.43|28.13|26.73|0
1687804500000|2023-06-26 18:35:00|28.76|27.36|29.18|27.76|29.21|27.79|28.66|27.26|0
1687804800000|2023-06-26 18:40:00|29.21|27.79|29.18|27.75|29.28|27.85|29|27.59|0
1687805100000|2023-06-26 18:45:00|29.21|27.79|29.18|27.75|29.28|27.85|29|27.59|0
1687805400000|2023-06-26 18:50:00|29.21|27.79|29.11|27.69|29.32|27.89|28.93|27.52|0
1687805700000|2023-06-26 18:55:00|29.07|27.65|28.97|27.55|29.21|27.79|28.79|27.39|0
1687806000000|2023-06-26 19:00:00|29|27.59|29.21|27.79|29.21|27.79|28.93|27.52|0
1687806300000|2023-06-26 19:05:00|29.18|27.75|29.24|27.82|29.32|27.89|29.04|27.62|0
1687806600000|2023-06-26 19:10:00|29.28|27.85|29.14|27.72|29.28|27.85|29|27.59|0
1687806900000|2023-06-26 19:15:00|29.21|27.78|29.1|27.68|29.28|27.85|28.96|27.55|0
1687807200000|2023-06-26 19:20:00|29.07|27.65|28.83|27.42|29.24|27.82|28.65|27.25|0
1687807500000|2023-06-26 19:25:00|28.79|27.39|28.93|27.52|29|27.58|28.76|27.35|0
1687807800000|2023-06-26 19:30:00|28.89|27.48|29.07|27.65|29.17|27.75|28.69|27.29|0
1687808100000|2023-06-26 19:35:00|29.03|27.62|28.93|27.52|29.14|27.71|28.89|27.48|0
1687808400000|2023-06-26 19:40:00|28.96|27.55|28.38|26.98|28.96|27.55|28.35|26.95|0
1687808700000|2023-06-26 19:45:00|28.32|26.92|27.92|26.52|28.32|26.92|27.43|26.03|0
1687809000000|2023-06-26 19:50:00|27.77|26.37|27.82|26.42|27.98|26.58|27.62|26.22|0
1687809300000|2023-06-26 19:55:00|27.69|26.29|27.33|25.93|27.79|26.39|27.04|25.64|0
1687809600000|2023-06-26 20:00:00|27.4|26|27.62|26.22|27.92|26.52|27.4|26|0
1687809900000|2023-06-26 20:05:00|27.66|26.26|27.72|26.32|27.82|26.42|27.59|26.19|0
1687810200000|2023-06-26 20:10:00|27.69|26.29|27.78|26.38|28.02|26.62|27.65|26.25|0
1687810500000|2023-06-26 20:15:00|28.08|26.08|28.08|26.08|28.15|26.15|27.99|25.99|0
1687810800000|2023-06-26 20:20:00|28.07|26.07|28.02|26.02|28.07|26.07|27.99|25.99|0
1687811100000|2023-06-26 20:25:00|27.99|25.99|28.02|26.02|28.08|26.08|27.98|25.98|0
1687811400000|2023-06-26 20:30:00|28.05|26.05|28.02|26.02|28.12|26.12|28.02|26.02|0
1687811700000|2023-06-26 20:35:00|27.98|25.98|27.98|25.98|27.98|25.98|27.92|25.92|0
1687812000000|2023-06-26 20:40:00|28|26|27.95|25.95|28.02|26.02|27.92|25.92|0
1687812300000|2023-06-26 20:45:00|27.98|25.98|28.74|26.74|28.81|26.81|27.98|25.98|0
1687812600000|2023-06-26 20:50:00|28.71|26.71|28.89|26.89|28.91|26.91|28.68|26.68|0
1687812900000|2023-06-26 20:55:00|28.88|26.88|28.87|26.87|28.91|26.91|28.84|26.84|0
1687813200000|2023-06-26 21:00:00|28.79|26.79|28.81|26.81|28.84|26.84|28.78|26.78|0
1687813500000|2023-06-26 21:05:00|28.8|26.8|28.85|26.85|28.86|26.86|28.78|26.78|0
1687813800000|2023-06-26 21:10:00|28.84|26.84|28.8|26.8|28.85|26.85|28.8|26.8|0
1687814100000|2023-06-26 21:15:00|28.83|26.83|28.81|26.81|28.83|26.83|28.79|26.79|0
1687814400000|2023-06-26 21:20:00|28.78|26.78|28.78|26.78|28.78|26.78|28.78|26.78|0
1687814700000|2023-06-26 21:25:00|28.79|26.79|28.79|26.79|28.8|26.8|28.79|26.79|0
1687815300000|2023-06-26 21:35:00|28.8|26.8|28.79|26.79|28.8|26.8|28.79|26.79|0
1687815600000|2023-06-26 21:40:00|28.78|26.78|28.77|26.77|28.78|26.78|28.74|26.74|0
1687815900000|2023-06-26 21:45:00|28.78|26.78|28.79|26.79|28.79|26.79|28.78|26.78|0
1687816200000|2023-06-26 21:50:00|28.78|26.78|28.83|26.83|28.85|26.85|28.78|26.78|0
1687816500000|2023-06-26 21:55:00|28.82|26.82|28.8|26.8|28.83|26.83|28.79|26.79|0
1687816800000|2023-06-26 22:00:00|28.95|26.95|28.9|26.9|29.1|27.1|28.9|26.9|0
1687817100000|2023-06-26 22:05:00|28.87|26.87|28.87|26.87|28.93|26.93|28.83|26.83|0
1687817400000|2023-06-26 22:10:00|28.88|26.88|29|27|29.02|27.02|28.83|26.83|0
1687817700000|2023-06-26 22:15:00|29.03|27.03|28.97|26.97|29.03|27.03|28.9|26.9|0
1687818000000|2023-06-26 22:20:00|29|27|28.83|26.83|29|27|28.83|26.83|0
1687818300000|2023-06-26 22:25:00|28.85|26.85|28.8|26.8|28.9|26.9|28.77|26.77|0
1687818600000|2023-06-26 22:30:00|28.81|26.81|28.8|26.8|28.83|26.83|28.7|26.7|0
1687818900000|2023-06-26 22:35:00|28.83|26.83|28.96|26.96|29|27|28.83|26.83|0
1687819200000|2023-06-26 22:40:00|28.95|26.95|29.03|27.03|29.05|27.05|28.9|26.9|0
1687819500000|2023-06-26 22:45:00|29|27|28.96|26.96|29|27|28.93|26.93|0
1687819800000|2023-06-26 22:50:00|28.98|26.98|29.03|27.03|29.03|27.03|28.96|26.96|0
1687820100000|2023-06-26 22:55:00|29|27|29.13|27.13|29.13|27.13|29|27|0
1687820400000|2023-06-26 23:00:00|29.1|27.1|29.16|27.16|29.2|27.2|29.1|27.1|0
1687820700000|2023-06-26 23:05:00|29.2|27.2|29.2|27.2|29.23|27.23|29.16|27.16|0
1687821000000|2023-06-26 23:10:00|29.19|27.19|29.19|27.19|29.19|27.19|29.13|27.13|0
1687821300000|2023-06-26 23:15:00|29.18|27.18|29.23|27.23|29.3|27.3|29.16|27.16|0
1687821600000|2023-06-26 23:20:00|29.19|27.19|29.19|27.19|29.23|27.23|29.16|27.16|0
1687821900000|2023-06-26 23:25:00|29.23|27.23|29.23|27.23|29.23|27.23|29.16|27.16|0
1687822200000|2023-06-26 23:30:00|29.26|27.26|29.26|27.26|29.29|27.29|29.23|27.23|0
1687822500000|2023-06-26 23:35:00|29.23|27.23|29.29|27.29|29.29|27.29|29.23|27.23|0
1687822800000|2023-06-26 23:40:00|29.26|27.26|29.26|27.26|29.33|27.33|29.26|27.26|0
1687823100000|2023-06-26 23:45:00|29.27|27.27|29.32|27.32|29.36|27.36|29.26|27.26|0
1687823400000|2023-06-26 23:50:00|29.36|27.36|29.43|27.43|29.43|27.43|29.29|27.29|0
1687823700000|2023-06-26 23:55:00|29.39|27.39|29.46|27.46|29.46|27.46|29.39|27.39|0
1687824000000|2023-06-27 00:00:00|29.43|27.43|29.46|27.46|29.49|27.49|29.39|27.39|0
1687824300000|2023-06-27 00:05:00|29.44|27.44|29.25|27.25|29.46|27.46|29.25|27.25|0
1687824600000|2023-06-27 00:10:00|29.22|27.22|29.34|27.34|29.41|27.41|29.22|27.22|0
1687824900000|2023-06-27 00:15:00|29.32|27.32|29.07|27.07|29.32|27.32|29.07|27.07|0
1687825200000|2023-06-27 00:20:00|29.05|27.05|29.12|27.12|29.25|27.25|29.05|27.05|0
1687825500000|2023-06-27 00:25:00|29.15|27.15|29.08|27.08|29.22|27.22|29.08|27.08|0
1687825800000|2023-06-27 00:30:00|29.12|27.12|29.18|27.18|29.18|27.18|29.08|27.08|0
1687826100000|2023-06-27 00:35:00|29.15|27.15|29.12|27.12|29.15|27.15|29.05|27.05|0
1687826400000|2023-06-27 00:40:00|29.1|27.1|29.15|27.15|29.18|27.18|29.1|27.1|0
1687826700000|2023-06-27 00:45:00|29.12|27.12|29.08|27.08|29.12|27.12|29.08|27.08|0
1687827000000|2023-06-27 00:50:00|29.12|27.12|29.05|27.05|29.12|27.12|29.01|27.01|0
1687827300000|2023-06-27 00:55:00|29.08|27.08|28.98|26.98|29.08|27.08|28.98|26.98|0
1687827600000|2023-06-27 01:00:00|29.01|27.01|29.05|27.05|29.05|27.05|28.88|26.88|0
1687827900000|2023-06-27 01:05:00|29.01|27.01|28.89|26.89|29.01|27.01|28.85|26.85|0
1687828200000|2023-06-27 01:10:00|28.91|26.91|28.88|26.88|28.95|26.95|28.88|26.88|0
1687828500000|2023-06-27 01:15:00|28.84|26.84|28.94|26.94|28.94|26.94|28.71|26.71|0
1687828800000|2023-06-27 01:20:00|28.93|26.93|28.98|26.98|28.98|26.98|28.88|26.88|0
1687829100000|2023-06-27 01:25:00|29.01|27.01|28.84|26.84|29.01|27.01|28.84|26.84|0
1687829400000|2023-06-27 01:30:00|28.81|26.81|29.04|27.04|29.14|27.14|28.74|26.74|0
1687829700000|2023-06-27 01:35:00|29.08|27.08|29.08|27.08|29.14|27.14|28.98|26.98|0
1687830000000|2023-06-27 01:40:00|29.11|27.11|29.21|27.21|29.24|27.24|29.11|27.11|0
1687830300000|2023-06-27 01:45:00|29.23|27.23|29.45|27.45|29.48|27.48|29.18|27.18|0
1687830600000|2023-06-27 01:50:00|29.41|27.41|29.34|27.34|29.41|27.41|29.24|27.24|0
1687830900000|2023-06-27 01:55:00|29.38|27.38|29.44|27.44|29.48|27.48|29.34|27.34|0
1687831200000|2023-06-27 02:00:00|29.48|27.48|29.31|27.31|29.48|27.48|29.27|27.27|0
1687831500000|2023-06-27 02:05:00|29.34|27.34|29.44|27.44|29.48|27.48|29.31|27.31|0
1687831800000|2023-06-27 02:10:00|29.48|27.48|29.48|27.48|29.58|27.58|29.44|27.44|0
1687832100000|2023-06-27 02:15:00|29.46|27.46|29.48|27.48|29.58|27.58|29.44|27.44|0
1687832400000|2023-06-27 02:20:00|29.44|27.44|29.46|27.46|29.48|27.48|29.37|27.37|0
1687832700000|2023-06-27 02:25:00|29.47|27.47|29.41|27.41|29.47|27.47|29.31|27.31|0
1687833000000|2023-06-27 02:30:00|29.37|27.37|29.44|27.44|29.44|27.44|29.34|27.34|0
1687833300000|2023-06-27 02:35:00|29.47|27.47|29.47|27.47|29.54|27.54|29.44|27.44|0
1687833600000|2023-06-27 02:40:00|29.51|27.51|29.27|27.27|29.51|27.51|29.24|27.24|0
1687833900000|2023-06-27 02:45:00|29.3|27.3|29.34|27.34|29.37|27.37|29.27|27.27|0
1687834200000|2023-06-27 02:50:00|29.3|27.3|29.37|27.37|29.4|27.4|29.27|27.27|0
1687834500000|2023-06-27 02:55:00|29.39|27.39|29.4|27.4|29.44|27.44|29.37|27.37|0
1687834800000|2023-06-27 03:00:00|29.42|27.42|29.44|27.44|29.44|27.44|29.33|27.33|0
1687835100000|2023-06-27 03:05:00|29.4|27.4|29.4|27.4|29.47|27.47|29.37|27.37|0
1687835400000|2023-06-27 03:10:00|29.37|27.37|29.37|27.37|29.37|27.37|29.27|27.27|0
1687835700000|2023-06-27 03:15:00|29.33|27.33|29.3|27.3|29.37|27.37|29.27|27.27|0
1687836000000|2023-06-27 03:20:00|29.33|27.33|29.37|27.37|29.4|27.4|29.33|27.33|0
1687836300000|2023-06-27 03:25:00|29.4|27.4|29.4|27.4|29.47|27.47|29.37|27.37|0
1687836600000|2023-06-27 03:30:00|29.43|27.43|29.47|27.47|29.47|27.47|29.33|27.33|0
1687836900000|2023-06-27 03:35:00|29.5|27.5|29.6|27.6|29.64|27.64|29.5|27.5|0
1687837200000|2023-06-27 03:40:00|29.64|27.64|29.57|27.57|29.64|27.64|29.53|27.53|0
1687837500000|2023-06-27 03:45:00|29.53|27.53|29.5|27.5|29.53|27.53|29.46|27.46|0
1687837800000|2023-06-27 03:50:00|29.46|27.46|29.33|27.33|29.46|27.46|29.29|27.29|0
1687838100000|2023-06-27 03:55:00|29.34|27.34|29.36|27.36|29.36|27.36|29.26|27.26|0
1687838400000|2023-06-27 04:00:00|29.33|27.33|29.33|27.33|29.36|27.36|29.29|27.29|0
1687838700000|2023-06-27 04:05:00|29.29|27.29|29.33|27.33|29.33|27.33|29.26|27.26|0
1687839000000|2023-06-27 04:10:00|29.29|27.29|29.46|27.46|29.46|27.46|29.29|27.29|0
1687839300000|2023-06-27 04:15:00|29.43|27.43|29.43|27.43|29.56|27.56|29.43|27.43|0
1687839600000|2023-06-27 04:20:00|29.41|27.41|29.53|27.53|29.56|27.56|29.41|27.41|0
1687839900000|2023-06-27 04:25:00|29.56|27.56|29.49|27.49|29.56|27.56|29.49|27.49|0
1687840200000|2023-06-27 04:30:00|29.53|27.53|29.42|27.42|29.53|27.53|29.42|27.42|0
1687840500000|2023-06-27 04:35:00|29.46|27.46|29.53|27.53|29.56|27.56|29.42|27.42|0
1687840800000|2023-06-27 04:40:00|29.56|27.56|29.56|27.56|29.63|27.63|29.53|27.53|0
1687841100000|2023-06-27 04:45:00|29.53|27.53|29.52|27.52|29.53|27.53|29.49|27.49|0
1687841400000|2023-06-27 04:50:00|29.54|27.54|29.49|27.49|29.59|27.59|29.46|27.46|0
1687841700000|2023-06-27 04:55:00|29.52|27.52|29.52|27.52|29.52|27.52|29.49|27.49|0
1687842000000|2023-06-27 05:00:00|29.54|27.54|29.45|27.45|29.59|27.59|29.45|27.45|0
1687842300000|2023-06-27 05:05:00|29.42|27.42|29.45|27.45|29.52|27.52|29.42|27.42|0
1687842600000|2023-06-27 05:10:00|29.49|27.49|29.64|27.64|29.66|27.66|29.49|27.49|0
1687842900000|2023-06-27 05:15:00|29.62|27.62|29.49|27.49|29.66|27.66|29.49|27.49|0
1687843200000|2023-06-27 05:20:00|29.52|27.52|29.66|27.66|29.69|27.69|29.52|27.52|0
1687843500000|2023-06-27 05:25:00|29.69|27.69|29.79|27.79|29.83|27.83|29.66|27.66|0
1687843800000|2023-06-27 05:30:00|29.81|27.81|29.83|27.83|29.89|27.89|29.69|27.69|0
1687844100000|2023-06-27 05:35:00|29.81|27.81|29.76|27.76|29.89|27.89|29.72|27.72|0
1687844400000|2023-06-27 05:40:00|29.72|27.72|29.65|27.65|29.72|27.72|29.62|27.62|0
1687844700000|2023-06-27 05:45:00|29.67|27.67|29.76|27.76|29.76|27.76|29.67|27.67|0
1687845000000|2023-06-27 05:50:00|29.74|27.74|29.82|27.82|29.89|27.89|29.69|27.69|0
1687845300000|2023-06-27 05:55:00|29.86|27.86|29.98|27.98|30.03|28.03|29.86|27.86|0
1687845600000|2023-06-27 06:00:00|29.96|27.96|29.99|27.99|30.06|28.06|29.79|27.79|0
1687845900000|2023-06-27 06:05:00|29.72|28.27|29.79|28.34|29.86|28.4|29.65|28.2|0
1687846200000|2023-06-27 06:10:00|29.82|28.37|29.72|28.27|29.82|28.37|29.65|28.2|0
1687846500000|2023-06-27 06:15:00|29.73|28.28|29.91|28.45|30|28.54|29.68|28.23|0
1687846800000|2023-06-27 06:20:00|29.93|28.47|29.75|28.3|29.93|28.47|29.65|28.2|0
1687847100000|2023-06-27 06:25:00|29.79|28.33|29.7|28.25|29.79|28.33|29.7|28.25|0
1687847400000|2023-06-27 06:30:00|29.72|28.27|29.79|28.33|29.82|28.37|29.68|28.23|0
1687847700000|2023-06-27 06:35:00|29.82|28.37|30.21|28.74|30.29|28.81|29.79|28.33|0
1687848000000|2023-06-27 06:40:00|30.25|28.77|30.34|28.86|30.36|28.88|30.21|28.74|0
1687848300000|2023-06-27 06:45:00|30.32|28.84|30.11|28.64|30.36|28.88|30.07|28.6|0
1687848600000|2023-06-27 06:50:00|30.07|28.6|30.07|28.6|30.11|28.64|30|28.54|0
1687848900000|2023-06-27 06:55:00|30.09|28.62|30|28.54|30.11|28.64|30|28.54|0
1687849200000|2023-06-27 07:00:00|29.93|28.47|30.46|28.98|30.5|29.01|29.93|28.47|0
1687849500000|2023-06-27 07:05:00|30.43|28.94|30.5|29.01|30.53|29.04|30.26|28.79|0
1687849800000|2023-06-27 07:10:00|30.43|28.94|30.68|29.18|30.71|29.21|30.37|28.89|0
1687850100000|2023-06-27 07:15:00|30.64|29.15|30.42|28.94|30.68|29.18|30.39|28.91|0
1687850400000|2023-06-27 07:20:00|30.39|28.91|30.28|28.8|30.57|29.08|30.26|28.79|0
1687850700000|2023-06-27 07:25:00|30.24|28.77|30.17|28.7|30.28|28.8|29.92|28.46|0
1687851000000|2023-06-27 07:30:00|30.14|28.67|29.78|28.33|30.15|28.68|29.71|28.26|0
1687851300000|2023-06-27 07:35:00|29.75|28.3|29.78|28.33|30.03|28.56|29.75|28.3|0
1687851600000|2023-06-27 07:40:00|29.82|28.36|29.78|28.33|29.85|28.4|29.64|28.19|0
1687851900000|2023-06-27 07:45:00|29.75|28.29|29.67|28.23|29.9|28.45|29.64|28.19|0
1687852200000|2023-06-27 07:50:00|29.71|28.26|29.85|28.39|29.92|28.46|29.67|28.23|0
1687852500000|2023-06-27 07:55:00|29.89|28.43|29.81|28.36|29.92|28.46|29.71|28.26|0
1687852800000|2023-06-27 08:00:00|29.78|28.33|29.92|28.46|29.92|28.46|29.67|28.23|0
1687853100000|2023-06-27 08:05:00|29.9|28.44|29.6|28.16|29.99|28.53|29.6|28.16|0
1687853400000|2023-06-27 08:10:00|29.64|28.19|29.88|28.43|29.95|28.49|29.6|28.16|0
1687853700000|2023-06-27 08:15:00|29.85|28.39|29.99|28.53|30.1|28.63|29.78|28.32|0
1687854000000|2023-06-27 08:20:00|30.02|28.56|29.71|28.26|30.02|28.56|29.71|28.26|0
1687854300000|2023-06-27 08:25:00|29.64|28.19|29.74|28.29|29.85|28.39|29.64|28.19|0
1687854600000|2023-06-27 08:30:00|29.7|28.26|29.53|28.09|29.72|28.27|29.46|28.02|0
1687854900000|2023-06-27 08:35:00|29.51|28.07|29.46|28.02|29.56|28.12|29.42|27.99|0
1687855200000|2023-06-27 08:40:00|29.44|28|29.27|27.84|29.46|28.02|29.11|27.69|0
1687855500000|2023-06-27 08:45:00|29.25|27.82|29.32|27.89|29.39|27.95|29.2|27.77|0
1687855800000|2023-06-27 08:50:00|29.35|27.92|29.39|27.95|29.46|28.02|29.18|27.76|0
1687856100000|2023-06-27 08:55:00|29.35|27.92|29.32|27.89|29.44|28|29.26|27.84|0
1687856400000|2023-06-27 09:00:00|29.35|27.92|29.25|27.82|29.35|27.92|29.18|27.75|0
1687856700000|2023-06-27 09:05:00|29.21|27.79|29.28|27.85|29.38|27.95|29.18|27.75|0
1687857000000|2023-06-27 09:10:00|29.25|27.82|29.24|27.82|29.42|27.98|29.18|27.75|0
1687857300000|2023-06-27 09:15:00|29.21|27.79|29.28|27.85|29.35|27.92|29.18|27.75|0
1687857600000|2023-06-27 09:20:00|29.26|27.83|29.35|27.92|29.49|28.05|29.26|27.83|0
1687857900000|2023-06-27 09:25:00|29.33|27.9|29.49|28.05|29.49|28.05|29.31|27.88|0
1687858200000|2023-06-27 09:30:00|29.45|28.02|29.45|28.01|29.45|28.02|29.26|27.83|0
1687858500000|2023-06-27 09:35:00|29.43|28|29.35|27.91|29.43|28|29.24|27.82|0
1687858800000|2023-06-27 09:40:00|29.31|27.88|29.33|27.9|29.38|27.95|29.31|27.88|0
1687859100000|2023-06-27 09:45:00|29.31|27.88|29.28|27.85|29.36|27.93|29.21|27.78|0
1687859400000|2023-06-27 09:50:00|29.31|27.88|29.34|27.91|29.38|27.95|29.27|27.85|0
1687859700000|2023-06-27 09:55:00|29.31|27.88|29.31|27.88|29.45|28.01|29.24|27.81|0
1687860000000|2023-06-27 10:00:00|29.27|27.85|29.41|27.98|29.45|28.01|29.27|27.85|0
1687860300000|2023-06-27 10:05:00|29.45|28.01|29.25|27.83|29.48|28.04|29.24|27.81|0
1687860600000|2023-06-27 10:10:00|29.24|27.81|29.31|27.88|29.38|27.94|29.24|27.81|0
1687860900000|2023-06-27 10:15:00|29.34|27.91|29.24|27.81|29.34|27.91|29.24|27.81|0
1687861200000|2023-06-27 10:20:00|29.2|27.78|29.27|27.84|29.34|27.91|29.17|27.74|0
1687861500000|2023-06-27 10:25:00|29.25|27.83|29.29|27.86|29.34|27.91|29.24|27.81|0
1687861800000|2023-06-27 10:30:00|29.32|27.89|29.55|28.11|29.6|28.16|29.27|27.84|0
1687862100000|2023-06-27 10:35:00|29.51|28.07|29.65|28.21|29.65|28.21|29.41|27.97|0
1687862400000|2023-06-27 10:40:00|29.62|28.17|29.62|28.17|29.65|28.21|29.44|28.01|0
1687862700000|2023-06-27 10:45:00|29.58|28.14|29.72|28.27|29.72|28.27|29.55|28.11|0
1687863000000|2023-06-27 10:50:00|29.7|28.25|29.72|28.27|29.83|28.37|29.62|28.17|0
1687863300000|2023-06-27 10:55:00|29.76|28.3|29.72|28.27|29.76|28.3|29.65|28.2|0
1687863600000|2023-06-27 11:00:00|29.69|28.24|29.44|28|29.72|28.27|29.4|27.97|0
1687863900000|2023-06-27 11:05:00|29.47|28.04|29.44|28|29.58|28.14|29.37|27.94|0
1687864200000|2023-06-27 11:10:00|29.4|27.97|29.39|27.95|29.54|28.1|29.37|27.94|0
1687864500000|2023-06-27 11:15:00|29.4|27.97|29.09|27.67|29.4|27.97|29.09|27.67|0
1687864800000|2023-06-27 11:20:00|29.06|27.64|29.16|27.74|29.23|27.8|29.06|27.64|0
1687865100000|2023-06-27 11:25:00|29.12|27.7|29.09|27.67|29.26|27.84|29.05|27.64|0
1687865400000|2023-06-27 11:30:00|29.05|27.64|29.05|27.64|29.09|27.67|28.85|27.44|0
1687865700000|2023-06-27 11:35:00|29.02|27.6|28.98|27.57|29.05|27.64|28.92|27.51|0
1687866000000|2023-06-27 11:40:00|28.95|27.54|28.88|27.47|29.05|27.64|28.81|27.41|0
1687866300000|2023-06-27 11:45:00|28.85|27.44|28.74|27.34|28.91|27.5|28.67|27.27|0
1687866600000|2023-06-27 11:50:00|28.71|27.31|28.64|27.24|28.74|27.34|28.51|27.11|0
1687866900000|2023-06-27 11:55:00|28.62|27.22|28.67|27.27|28.78|27.37|28.54|27.14|0
1687867200000|2023-06-27 12:00:00|28.66|27.26|28.64|27.24|28.77|27.37|28.41|27.01|0
1687867500000|2023-06-27 12:05:00|28.61|27.21|28.77|27.37|28.91|27.5|28.61|27.21|0
1687867800000|2023-06-27 12:10:00|28.81|27.4|28.6|27.2|28.91|27.5|28.5|27.1|0
1687868100000|2023-06-27 12:15:00|28.57|27.17|28.72|27.32|28.77|27.37|28.5|27.1|0
1687868400000|2023-06-27 12:20:00|28.7|27.3|28.64|27.24|28.7|27.3|28.5|27.1|0
1687868700000|2023-06-27 12:25:00|28.59|27.19|28.77|27.37|28.81|27.4|28.59|27.19|0
1687869000000|2023-06-27 12:30:00|28.65|27.25|29.22|27.79|29.25|27.83|28.65|27.25|0
1687869300000|2023-06-27 12:35:00|29.24|27.81|29.6|28.16|29.71|28.26|29.12|27.69|0
1687869600000|2023-06-27 12:40:00|29.64|28.19|29.64|28.19|29.74|28.29|29.5|28.06|0
1687869900000|2023-06-27 12:45:00|29.67|28.22|29.39|27.96|29.67|28.22|29.36|27.92|0
1687870200000|2023-06-27 12:50:00|29.43|27.99|29.22|27.79|29.44|28.01|29.15|27.73|0
1687870500000|2023-06-27 12:55:00|29.25|27.82|29.18|27.76|29.25|27.82|29.04|27.63|0
1687870800000|2023-06-27 13:00:00|29.15|27.72|29.13|27.71|29.18|27.76|28.97|27.56|0
1687871100000|2023-06-27 13:05:00|29.11|27.69|29.25|27.82|29.28|27.86|29.01|27.59|0
1687871400000|2023-06-27 13:10:00|29.21|27.79|29.46|28.02|29.47|28.04|29.08|27.66|0
1687871700000|2023-06-27 13:15:00|29.49|28.05|29.32|27.89|29.53|28.09|29.32|27.89|0
1687872000000|2023-06-27 13:20:00|29.28|27.85|29.32|27.89|29.39|27.95|29.28|27.85|0
1687872300000|2023-06-27 13:25:00|29.35|27.92|29.49|28.05|29.6|28.15|29.32|27.89|0
1687872600000|2023-06-27 13:30:00|29.46|28.02|29.95|28.49|30.09|28.62|29.32|27.89|0
1687872900000|2023-06-27 13:35:00|29.98|28.52|30.41|28.93|30.77|29.27|29.98|28.52|0
1687873200000|2023-06-27 13:40:00|30.45|28.96|29.56|28.12|30.71|29.21|29.42|27.99|0
1687873500000|2023-06-27 13:45:00|29.63|28.19|29|27.59|29.63|28.19|28.63|27.23|0
1687873800000|2023-06-27 13:50:00|28.97|27.56|29.14|27.72|29.53|28.09|28.83|27.42|0
1687874100000|2023-06-27 13:55:00|29.11|27.69|29.23|27.8|29.25|27.82|28.83|27.42|0
1687874400000|2023-06-27 14:00:00|29.26|27.84|29.32|27.89|29.6|28.15|28.66|27.26|0
1687874700000|2023-06-27 14:05:00|29.35|27.92|28.83|27.42|29.35|27.92|28.52|27.12|0
1687875000000|2023-06-27 14:10:00|28.69|27.29|28.76|27.36|28.79|27.39|28.09|26.69|0
1687875300000|2023-06-27 14:15:00|28.69|27.29|29.28|27.85|29.31|27.88|28.69|27.29|0
1687875600000|2023-06-27 14:20:00|29.24|27.82|28.49|27.09|29.33|27.9|28.22|26.82|0
1687875900000|2023-06-27 14:25:00|28.52|27.12|28.46|27.06|28.9|27.49|28.39|26.99|0
1687876200000|2023-06-27 14:30:00|28.49|27.09|28.69|27.29|29|27.59|28.25|26.85|0
1687876500000|2023-06-27 14:35:00|28.72|27.32|28.9|27.49|29|27.59|28.59|27.19|0
1687876800000|2023-06-27 14:40:00|28.86|27.46|28.66|27.26|29.04|27.62|28.49|27.09|0
1687877100000|2023-06-27 14:45:00|28.69|27.29|28.86|27.45|29|27.59|28.55|27.15|0
1687877400000|2023-06-27 14:50:00|28.93|27.52|29.14|27.72|29.32|27.89|28.9|27.49|0
1687877700000|2023-06-27 14:55:00|29.18|27.75|29.21|27.79|29.28|27.85|28.79|27.39|0
1687878000000|2023-06-27 15:00:00|29.28|27.85|28.59|27.19|29.39|27.95|28.59|27.19|0
1687878300000|2023-06-27 15:05:00|28.65|27.25|28.69|27.29|28.89|27.48|28.48|27.08|0
1687878600000|2023-06-27 15:10:00|28.59|27.19|28.82|27.42|28.82|27.42|28.15|26.75|0
1687878900000|2023-06-27 15:15:00|28.79|27.38|29.1|27.68|29.14|27.72|28.69|27.29|0
1687879200000|2023-06-27 15:20:00|29.14|27.72|29.38|27.95|29.52|28.08|29.07|27.65|0
1687879500000|2023-06-27 15:25:00|29.35|27.92|29.98|28.51|30.06|28.59|29.17|27.75|0
1687879800000|2023-06-27 15:30:00|30.01|28.55|30.05|28.58|30.19|28.72|29.94|28.48|0
1687880100000|2023-06-27 15:35:00|30.08|28.61|30.44|28.96|30.51|29.03|29.94|28.48|0
1687880400000|2023-06-27 15:40:00|30.41|28.92|30.37|28.89|30.44|28.96|30.15|28.68|0
1687880700000|2023-06-27 15:45:00|30.41|28.92|30.15|28.68|30.51|29.03|30.04|28.58|0
1687881000000|2023-06-27 15:50:00|30.19|28.72|30.59|29.09|30.59|29.09|30.19|28.72|0
1687881300000|2023-06-27 15:55:00|30.55|29.06|30.55|29.06|30.73|29.23|30.44|28.95|0
1687881600000|2023-06-27 16:00:00|30.51|29.02|30.69|29.2|30.73|29.23|30.4|28.92|0
1687881900000|2023-06-27 16:05:00|30.73|29.23|30.55|29.06|30.88|29.37|30.51|29.02|0
1687882200000|2023-06-27 16:10:00|30.51|29.02|30.73|29.23|30.8|29.3|30.47|28.99|0
1687882500000|2023-06-27 16:15:00|30.69|29.19|30.51|29.02|30.87|29.37|30.44|28.95|0
1687882800000|2023-06-27 16:20:00|30.55|29.06|30.87|29.37|30.87|29.37|30.47|28.99|0
1687883100000|2023-06-27 16:25:00|30.91|29.4|31.2|29.68|31.32|29.79|30.87|29.37|0
1687883400000|2023-06-27 16:30:00|31.24|29.72|31.28|29.75|31.31|29.79|31.02|29.51|0
1687883700000|2023-06-27 16:35:00|31.31|29.79|31.97|30.41|31.97|30.41|31.24|29.72|0
1687884000000|2023-06-27 16:40:00|32.01|30.45|32.12|30.55|32.16|30.59|31.82|30.27|0
1687884300000|2023-06-27 16:45:00|32.16|30.59|32.27|30.7|32.35|30.77|32.12|30.55|0
1687884600000|2023-06-27 16:50:00|32.23|30.66|32.16|30.59|32.42|30.84|32.12|30.55|0
1687884900000|2023-06-27 16:55:00|32.19|30.62|32|30.44|32.27|30.7|31.78|30.23|0
1687885200000|2023-06-27 17:00:00|31.97|30.41|32|30.44|32.12|30.55|31.85|30.3|0
1687885500000|2023-06-27 17:05:00|32.04|30.48|31.82|30.26|32.04|30.48|31.59|30.05|0
1687885800000|2023-06-27 17:10:00|31.78|30.23|32.08|30.51|32.12|30.55|31.74|30.19|0
1687886100000|2023-06-27 17:15:00|32.04|30.48|32.42|30.84|32.49|30.91|31.93|30.37|0
1687886400000|2023-06-27 17:20:00|32.46|30.87|32.84|31.24|32.91|31.31|32.42|30.84|0
1687886700000|2023-06-27 17:25:00|32.88|31.27|32.72|31.13|32.95|31.35|32.57|30.98|0
1687887000000|2023-06-27 17:30:00|32.76|31.16|33.11|31.49|33.3|31.68|32.76|31.16|0
1687887300000|2023-06-27 17:35:00|33.07|31.45|33.11|31.49|33.14|31.53|32.95|31.34|0
1687887600000|2023-06-27 17:40:00|33.14|31.53|33.26|31.64|33.45|31.82|33.14|31.53|0
1687887900000|2023-06-27 17:45:00|33.3|31.67|33.65|32.01|33.69|32.04|33.26|31.64|0
1687888200000|2023-06-27 17:50:00|33.57|31.93|32.92|31.32|34|32.34|32.92|31.32|0
1687888500000|2023-06-27 17:55:00|32.89|31.28|33|31.39|33.04|31.43|32.65|31.06|0
1687888800000|2023-06-27 18:00:00|33.04|31.43|33.12|31.5|33.12|31.5|32.85|31.24|0
1687889100000|2023-06-27 18:05:00|33.08|31.46|32.96|31.35|33.23|31.61|32.81|31.21|0
1687889400000|2023-06-27 18:10:00|33.04|31.43|33.39|31.76|33.39|31.76|33.04|31.43|0
1687889700000|2023-06-27 18:15:00|33.35|31.72|33.43|31.8|33.54|31.91|33.19|31.57|0
1687890000000|2023-06-27 18:20:00|33.47|31.83|33.46|31.83|33.54|31.91|33.35|31.72|0
1687890300000|2023-06-27 18:25:00|33.43|31.8|33.42|31.79|33.46|31.83|33.23|31.61|0
1687890600000|2023-06-27 18:30:00|33.46|31.83|33.46|31.83|33.62|31.98|33.39|31.76|0
1687890900000|2023-06-27 18:35:00|33.5|31.87|33.23|31.61|33.62|31.98|33.23|31.61|0
1687891200000|2023-06-27 18:40:00|33.27|31.64|33.03|31.42|33.27|31.64|32.84|31.24|0
1687891500000|2023-06-27 18:45:00|32.99|31.39|33.27|31.64|33.31|31.68|32.8|31.2|0
1687891800000|2023-06-27 18:50:00|33.31|31.68|33.38|31.75|33.54|31.9|33.19|31.57|0
1687892100000|2023-06-27 18:55:00|33.42|31.79|32.42|30.84|33.46|31.83|32.42|30.84|0
1687892400000|2023-06-27 19:00:00|32.46|30.87|32.77|31.17|32.96|31.35|32.46|30.87|0
1687892700000|2023-06-27 19:05:00|32.73|31.13|32.88|31.28|33|31.39|32.73|31.13|0
1687893000000|2023-06-27 19:10:00|32.84|31.24|33|31.39|33|31.39|32.53|30.95|0
1687893300000|2023-06-27 19:15:00|32.96|31.35|32.69|31.09|32.96|31.35|32.61|31.02|0
1687893600000|2023-06-27 19:20:00|32.72|31.13|32.84|31.24|32.84|31.24|32.57|30.98|0
1687893900000|2023-06-27 19:25:00|32.8|31.2|33.35|31.72|33.35|31.72|32.8|31.2|0
1687894200000|2023-06-27 19:30:00|33.31|31.68|32.84|31.24|33.42|31.79|32.76|31.16|0
1687894500000|2023-06-27 19:35:00|32.8|31.2|32.76|31.16|32.88|31.27|32.65|31.05|0
1687894800000|2023-06-27 19:40:00|32.8|31.2|33.07|31.46|33.11|31.49|32.76|31.16|0
1687895100000|2023-06-27 19:45:00|33.03|31.42|33.19|31.57|33.3|31.68|33.03|31.42|0
1687895400000|2023-06-27 19:50:00|32.76|31.16|32.76|31.16|32.95|31.34|32.49|30.9|0
1687895700000|2023-06-27 19:55:00|32.8|31.2|32.53|30.94|32.8|31.2|32.34|30.76|0
1687896000000|2023-06-27 20:00:00|32.37|30.79|31.95|30.39|32.37|30.79|31.8|30.25|0
1687896300000|2023-06-27 20:05:00|31.99|30.43|31.99|30.43|32.07|30.5|31.92|30.36|0
1687896600000|2023-06-27 20:10:00|31.95|30.39|32.03|30.47|32.07|30.5|31.88|30.32|0
1687896900000|2023-06-27 20:15:00|32.32|30.32|32.14|30.14|32.32|30.32|31.88|29.88|0
1687897200000|2023-06-27 20:20:00|32.1|30.1|32.06|30.06|32.14|30.14|32.02|30.02|0
1687897500000|2023-06-27 20:25:00|31.99|29.99|32.13|30.13|32.13|30.13|31.99|29.99|0
1687897800000|2023-06-27 20:30:00|32.1|30.1|32.06|30.06|32.13|30.13|32.06|30.06|0
1687898100000|2023-06-27 20:35:00|32.02|30.02|31.99|29.99|32.06|30.06|31.99|29.99|0
1687898400000|2023-06-27 20:40:00|32.02|30.02|32.06|30.06|32.1|30.1|31.98|29.98|0
1687898700000|2023-06-27 20:45:00|32.04|30.04|32.09|30.09|32.13|30.13|31.98|29.98|0
1687899000000|2023-06-27 20:50:00|32.06|30.06|32.13|30.13|32.15|30.15|32.06|30.06|0
1687899300000|2023-06-27 20:55:00|32.09|30.09|32.15|30.15|32.17|30.17|32.06|30.06|0
1687899600000|2023-06-27 21:00:00|32.09|30.09|32.18|30.18|32.18|30.18|32.09|30.09|0
1687899900000|2023-06-27 21:05:00|32.19|30.19|32.21|30.21|32.24|30.24|32.18|30.18|0
1687900200000|2023-06-27 21:10:00|32.24|30.24|32.13|30.13|32.26|30.26|32.04|30.04|0
1687900500000|2023-06-27 21:15:00|32.07|30.07|32.12|30.12|32.12|30.12|31.99|29.99|0
1687900800000|2023-06-27 21:20:00|32.13|30.13|32.11|30.11|32.13|30.13|32.06|30.06|0
1687901100000|2023-06-27 21:25:00|32.09|30.09|32.09|30.09|32.11|30.11|32.09|30.09|0
1687901400000|2023-06-27 21:30:00|32.08|30.08|32.08|30.08|32.08|30.08|32.08|30.08|0
1687901700000|2023-06-27 21:35:00|32.07|30.07|32.08|30.08|32.08|30.08|32.07|30.07|0
1687902000000|2023-06-27 21:40:00|32.07|30.07|32.07|30.07|32.07|30.07|32.04|30.04|0
1687902300000|2023-06-27 21:45:00|32.09|30.09|32.05|30.05|32.1|30.1|32.05|30.05|0
1687902600000|2023-06-27 21:50:00|32.07|30.07|32.01|30.01|32.07|30.07|32|30|0
1687902900000|2023-06-27 21:55:00|32.03|30.03|32.07|30.07|32.08|30.08|32.03|30.03|0
1687903200000|2023-06-27 22:00:00|32.03|30.03|32.01|30.01|32.12|30.12|31.99|29.99|0
1687903500000|2023-06-27 22:05:00|32.03|30.03|31.97|29.97|32.08|30.08|31.97|29.97|0
1687903800000|2023-06-27 22:10:00|32.01|30.01|31.94|29.94|32.08|30.08|31.94|29.94|0
1687904100000|2023-06-27 22:15:00|31.9|29.9|31.79|29.79|31.94|29.94|31.75|29.75|0
1687904400000|2023-06-27 22:20:00|31.83|29.83|31.93|29.93|31.97|29.97|31.83|29.83|0
1687904700000|2023-06-27 22:25:00|31.9|29.9|31.82|29.82|31.93|29.93|31.79|29.79|0
1687905000000|2023-06-27 22:30:00|31.86|29.86|31.79|29.79|31.86|29.86|31.75|29.75|0
1687905300000|2023-06-27 22:35:00|31.75|29.75|31.75|29.75|31.79|29.79|31.71|29.71|0
1687905600000|2023-06-27 22:40:00|31.71|29.71|31.64|29.64|31.71|29.71|31.64|29.64|0
1687905900000|2023-06-27 22:45:00|31.66|29.66|31.64|29.64|31.68|29.68|31.57|29.57|0
1687906200000|2023-06-27 22:50:00|31.6|29.6|31.6|29.6|31.64|29.64|31.57|29.57|0
1687906500000|2023-06-27 22:55:00|31.58|29.58|31.6|29.6|31.64|29.64|31.56|29.56|0
1687906800000|2023-06-27 23:00:00|31.58|29.58|31.56|29.56|31.6|29.6|31.56|29.56|0
1687907100000|2023-06-27 23:05:00|31.6|29.6|31.56|29.56|31.62|29.62|31.56|29.56|0
1687907400000|2023-06-27 23:10:00|31.53|29.53|31.38|29.38|31.53|29.53|31.38|29.38|0
1687907700000|2023-06-27 23:15:00|31.42|29.42|31.31|29.31|31.42|29.42|31.31|29.31|0
1687908000000|2023-06-27 23:20:00|31.27|29.27|31.34|29.34|31.45|29.45|31.27|29.27|0
1687908300000|2023-06-27 23:25:00|31.31|29.31|31.49|29.49|31.49|29.49|31.31|29.31|0
1687908600000|2023-06-27 23:30:00|31.45|29.45|31.47|29.47|31.49|29.49|31.41|29.41|0
1687908900000|2023-06-27 23:35:00|31.49|29.49|31.6|29.6|31.63|29.63|31.45|29.45|0
1687909200000|2023-06-27 23:40:00|31.56|29.56|31.56|29.56|31.63|29.63|31.56|29.56|0
1687909500000|2023-06-27 23:45:00|31.52|29.52|31.45|29.45|31.56|29.56|31.41|29.41|0
1687909800000|2023-06-27 23:50:00|31.49|29.49|31.57|29.57|31.7|29.7|31.45|29.45|0
1687910100000|2023-06-27 23:55:00|31.59|29.59|31.52|29.52|31.59|29.59|31.48|29.48|0
1687910400000|2023-06-28 00:00:00|31.56|29.56|31.7|29.7|31.7|29.7|31.52|29.52|0
1687910700000|2023-06-28 00:05:00|31.67|29.67|31.85|29.85|31.85|29.85|31.63|29.63|0
1687911000000|2023-06-28 00:10:00|31.81|29.81|31.74|29.74|31.85|29.85|31.7|29.7|0
1687911300000|2023-06-28 00:15:00|31.7|29.7|31.41|29.41|31.7|29.7|31.37|29.37|0
1687911600000|2023-06-28 00:20:00|31.37|29.37|31.41|29.41|31.55|29.55|31.35|29.35|0
1687911900000|2023-06-28 00:25:00|31.44|29.44|31.37|29.37|31.44|29.44|31.37|29.37|0
1687912200000|2023-06-28 00:30:00|31.33|29.33|31.3|29.3|31.41|29.41|31.12|29.12|0
1687912500000|2023-06-28 00:35:00|31.32|29.32|31.12|29.12|31.33|29.33|31.12|29.12|0
1687912800000|2023-06-28 00:40:00|31.15|29.15|31.19|29.19|31.22|29.22|31.04|29.04|0
1687913100000|2023-06-28 00:45:00|31.22|29.22|31.28|29.28|31.3|29.3|31.19|29.19|0
1687913400000|2023-06-28 00:50:00|31.26|29.26|31.19|29.19|31.28|29.28|31.19|29.19|0
1687913700000|2023-06-28 00:55:00|31.2|29.2|31.26|29.26|31.3|29.3|31.19|29.19|0
1687914000000|2023-06-28 01:00:00|31.29|29.29|31.37|29.37|31.4|29.4|31.26|29.26|0
1687914300000|2023-06-28 01:05:00|31.33|29.33|31.29|29.29|31.33|29.33|31.26|29.26|0
1687914600000|2023-06-28 01:10:00|31.26|29.26|31.26|29.26|31.33|29.33|31.26|29.26|0
1687914900000|2023-06-28 01:15:00|31.27|29.27|31.08|29.08|31.27|29.27|31|29|0
1687915200000|2023-06-28 01:20:00|31.06|29.06|31.08|29.08|31.08|29.08|30.97|28.97|0
1687915500000|2023-06-28 01:25:00|31.04|29.04|31.16|29.16|31.22|29.22|31.04|29.04|0
1687915800000|2023-06-28 01:30:00|31.18|29.18|31.22|29.22|31.4|29.4|31.15|29.15|0
1687916100000|2023-06-28 01:35:00|31.18|29.18|31.25|29.25|31.33|29.33|31.18|29.18|0
1687916400000|2023-06-28 01:40:00|31.27|29.27|31.22|29.22|31.36|29.36|31.22|29.22|0
1687916700000|2023-06-28 01:45:00|31.18|29.18|31.29|29.29|31.32|29.32|31.14|29.14|0
1687917000000|2023-06-28 01:50:00|31.25|29.25|31.22|29.22|31.29|29.29|31.11|29.11|0
1687917300000|2023-06-28 01:55:00|31.2|29.2|31.14|29.14|31.22|29.22|31.14|29.14|0
1687917600000|2023-06-28 02:00:00|31.18|29.18|31.18|29.18|31.25|29.25|31.14|29.14|0
1687917900000|2023-06-28 02:05:00|31.2|29.2|31.12|29.12|31.21|29.21|31.11|29.11|0
1687918200000|2023-06-28 02:10:00|31.11|29.11|31.07|29.07|31.18|29.18|31.07|29.07|0
1687918500000|2023-06-28 02:15:00|31.09|29.09|31.03|29.03|31.1|29.1|31|29|0
1687918800000|2023-06-28 02:20:00|31|29|31.03|29.03|31.07|29.07|30.96|28.96|0
1687919100000|2023-06-28 02:25:00|31.05|29.05|31.18|29.18|31.21|29.21|31|29|0
1687919400000|2023-06-28 02:30:00|31.21|29.21|31.36|29.36|31.39|29.39|31.16|29.16|0
1687919700000|2023-06-28 02:35:00|31.37|29.37|31.54|29.54|31.54|29.54|31.32|29.32|0
1687920000000|2023-06-28 02:40:00|31.5|29.5|31.75|29.75|31.75|29.75|31.5|29.5|0
1687920300000|2023-06-28 02:45:00|31.72|29.72|31.64|29.64|31.79|29.79|31.61|29.61|0
1687920600000|2023-06-28 02:50:00|31.68|29.68|31.57|29.57|31.72|29.72|31.5|29.5|0
1687920900000|2023-06-28 02:55:00|31.53|29.53|31.57|29.57|31.61|29.61|31.46|29.46|0
1687921200000|2023-06-28 03:00:00|31.59|29.59|31.64|29.64|31.68|29.68|31.57|29.57|0
1687921500000|2023-06-28 03:05:00|31.62|29.62|31.68|29.68|31.79|29.79|31.61|29.61|0
1687921800000|2023-06-28 03:10:00|31.64|29.64|31.71|29.71|31.79|29.79|31.64|29.64|0
1687922100000|2023-06-28 03:15:00|31.68|29.68|31.64|29.64|31.71|29.71|31.62|29.62|0
1687922400000|2023-06-28 03:20:00|31.62|29.62|31.64|29.64|31.68|29.68|31.57|29.57|0
1687922700000|2023-06-28 03:25:00|31.62|29.62|31.53|29.53|31.64|29.64|31.53|29.53|0
1687923000000|2023-06-28 03:30:00|31.55|29.55|31.6|29.6|31.6|29.6|31.53|29.53|0
1687923300000|2023-06-28 03:35:00|31.58|29.58|31.6|29.6|31.71|29.71|31.57|29.57|0
1687923600000|2023-06-28 03:40:00|31.64|29.64|31.6|29.6|31.66|29.66|31.56|29.56|0
1687923900000|2023-06-28 03:45:00|31.58|29.58|31.56|29.56|31.6|29.6|31.49|29.49|0
1687924200000|2023-06-28 03:50:00|31.54|29.54|31.6|29.6|31.64|29.64|31.49|29.49|0
1687924500000|2023-06-28 03:55:00|31.58|29.58|31.56|29.56|31.6|29.6|31.53|29.53|0
1687924800000|2023-06-28 04:00:00|31.6|29.6|31.49|29.49|31.6|29.6|31.49|29.49|0
1687925100000|2023-06-28 04:05:00|31.53|29.53|31.45|29.45|31.53|29.53|31.45|29.45|0
1687925400000|2023-06-28 04:10:00|31.49|29.49|31.49|29.49|31.52|29.52|31.45|29.45|0
1687925700000|2023-06-28 04:15:00|31.45|29.45|31.45|29.45|31.49|29.49|31.34|29.34|0
1687926000000|2023-06-28 04:20:00|31.47|29.47|31.32|29.32|31.47|29.47|31.3|29.3|0
1687926300000|2023-06-28 04:25:00|31.3|29.3|31.23|29.23|31.32|29.32|31.2|29.2|0
1687926600000|2023-06-28 04:30:00|31.2|29.2|31.3|29.3|31.34|29.34|31.2|29.2|0
1687926900000|2023-06-28 04:35:00|31.34|29.34|31.34|29.34|31.38|29.38|31.3|29.3|0
1687927200000|2023-06-28 04:40:00|31.32|29.32|31.34|29.34|31.38|29.38|31.3|29.3|0
1687927500000|2023-06-28 04:45:00|31.32|29.32|31.27|29.27|31.34|29.34|31.27|29.27|0
1687927800000|2023-06-28 04:50:00|31.3|29.3|31.3|29.3|31.34|29.34|31.3|29.3|0
1687928100000|2023-06-28 04:55:00|31.34|29.34|31.3|29.3|31.34|29.34|31.26|29.26|0
1687928400000|2023-06-28 05:00:00|31.26|29.26|31.3|29.3|31.37|29.37|31.26|29.26|0
1687928700000|2023-06-28 05:05:00|31.34|29.34|31.23|29.23|31.37|29.37|31.23|29.23|0
1687929000000|2023-06-28 05:10:00|31.21|29.21|31.3|29.3|31.3|29.3|31.21|29.21|0
1687929300000|2023-06-28 05:15:00|31.26|29.26|31.26|29.26|31.33|29.33|31.23|29.23|0
1687929600000|2023-06-28 05:20:00|31.23|29.23|31.44|29.44|31.44|29.44|31.23|29.23|0
1687929900000|2023-06-28 05:25:00|31.41|29.41|31.41|29.41|31.48|29.48|31.37|29.37|0
1687930200000|2023-06-28 05:30:00|31.44|29.44|31.44|29.44|31.44|29.44|31.3|29.3|0
1687930500000|2023-06-28 05:35:00|31.42|29.42|31.53|29.53|31.53|29.53|31.4|29.4|0
1687930800000|2023-06-28 05:40:00|31.51|29.51|31.8|29.8|31.8|29.8|31.48|29.48|0
1687931100000|2023-06-28 05:45:00|31.77|29.77|31.8|29.8|31.8|29.8|31.66|29.66|0
1687931400000|2023-06-28 05:50:00|31.77|29.77|31.69|29.69|31.8|29.8|31.62|29.62|0
1687931700000|2023-06-28 05:55:00|31.73|29.73|31.77|29.77|31.77|29.77|31.58|29.58|0
1687932000000|2023-06-28 06:00:00|31.78|29.78|31.73|29.73|31.84|29.84|31.66|29.66|0
1687932300000|2023-06-28 06:05:00|31.5|29.96|31.42|29.89|31.5|29.96|31.31|29.78|0
1687932600000|2023-06-28 06:10:00|31.46|29.92|31.53|29.99|31.53|29.99|31.35|29.82|0
1687932900000|2023-06-28 06:15:00|31.57|30.03|31.38|29.85|31.61|30.07|31.38|29.85|0
1687933200000|2023-06-28 06:20:00|31.34|29.82|31.32|29.8|31.42|29.89|31.31|29.78|0
1687933500000|2023-06-28 06:25:00|31.34|29.82|31.31|29.78|31.38|29.85|31.29|29.76|0
1687933800000|2023-06-28 06:30:00|31.34|29.81|31.31|29.78|31.38|29.85|31.27|29.74|0
1687934100000|2023-06-28 06:35:00|31.34|29.81|31.27|29.74|31.34|29.81|31.23|29.71|0
1687934400000|2023-06-28 06:40:00|31.31|29.78|31.23|29.71|31.31|29.78|31.16|29.64|0
1687934700000|2023-06-28 06:45:00|31.21|29.69|31.19|29.67|31.27|29.74|31.12|29.6|0
1687935000000|2023-06-28 06:50:00|31.21|29.69|31.19|29.67|31.27|29.74|31.15|29.63|0
1687935300000|2023-06-28 06:55:00|31.21|29.69|31.24|29.72|31.31|29.79|31.17|29.65|0
1687935600000|2023-06-28 07:00:00|31.09|29.57|31.05|29.54|31.24|29.72|30.91|29.4|0
1687935900000|2023-06-28 07:05:00|31.02|29.5|30.83|29.33|31.13|29.61|30.79|29.29|0
1687936200000|2023-06-28 07:10:00|30.79|29.29|31.16|29.64|31.2|29.68|30.79|29.29|0
1687936500000|2023-06-28 07:15:00|31.2|29.68|31.2|29.68|31.35|29.82|31.16|29.64|0
1687936800000|2023-06-28 07:20:00|31.24|29.71|31.12|29.61|31.24|29.71|30.98|29.47|0
1687937100000|2023-06-28 07:25:00|31.09|29.57|31.24|29.71|31.35|29.82|31.09|29.57|0
1687937400000|2023-06-28 07:30:00|31.27|29.75|31.24|29.71|31.5|29.96|31.24|29.71|0
1687937700000|2023-06-28 07:35:00|31.25|29.73|31.38|29.85|31.46|29.92|31.23|29.71|0
1687938000000|2023-06-28 07:40:00|31.42|29.89|31.57|30.03|31.72|30.17|31.42|29.89|0
1687938300000|2023-06-28 07:45:00|31.53|30|31.42|29.89|31.53|30|31.36|29.83|0
1687938600000|2023-06-28 07:50:00|31.46|29.92|31.05|29.53|31.46|29.92|31.05|29.53|0
1687938900000|2023-06-28 07:55:00|31.08|29.57|31.05|29.53|31.23|29.71|31.01|29.5|0
1687939200000|2023-06-28 08:00:00|31.08|29.57|30.99|29.48|31.23|29.71|30.92|29.41|0
1687939500000|2023-06-28 08:05:00|31.01|29.5|31.04|29.53|31.19|29.67|31.01|29.5|0
1687939800000|2023-06-28 08:10:00|31.08|29.57|31.27|29.74|31.27|29.74|31.01|29.49|0
1687940100000|2023-06-28 08:15:00|31.3|29.78|31.12|29.6|31.3|29.78|31.08|29.56|0
1687940400000|2023-06-28 08:20:00|31.08|29.56|31.51|29.97|31.53|29.99|31.08|29.56|0
1687940700000|2023-06-28 08:25:00|31.53|29.99|31.25|29.72|31.53|29.99|31.15|29.63|0
1687941000000|2023-06-28 08:30:00|31.23|29.7|31.04|29.53|31.3|29.78|31.04|29.53|0
1687941300000|2023-06-28 08:35:00|30.97|29.46|30.67|29.18|30.97|29.46|30.56|29.07|0
1687941600000|2023-06-28 08:40:00|30.63|29.14|30.67|29.17|30.74|29.25|30.6|29.11|0
1687941900000|2023-06-28 08:45:00|30.71|29.21|30.6|29.1|30.71|29.21|30.52|29.03|0
1687942200000|2023-06-28 08:50:00|30.58|29.09|30.67|29.17|30.74|29.24|30.52|29.03|0
1687942500000|2023-06-28 08:55:00|30.71|29.21|30.65|29.15|30.74|29.24|30.56|29.07|0
1687942800000|2023-06-28 09:00:00|30.63|29.14|30.59|29.1|30.82|29.31|30.59|29.1|0
1687943100000|2023-06-28 09:05:00|30.61|29.12|30.78|29.28|30.82|29.31|30.61|29.12|0
1687943400000|2023-06-28 09:10:00|30.8|29.29|30.7|29.21|30.89|29.38|30.67|29.17|0
1687943700000|2023-06-28 09:15:00|30.67|29.17|30.7|29.21|30.81|29.31|30.67|29.17|0
1687944000000|2023-06-28 09:20:00|30.74|29.24|30.81|29.31|30.89|29.38|30.74|29.24|0
1687944300000|2023-06-28 09:25:00|30.85|29.34|30.83|29.33|30.92|29.41|30.78|29.27|0
1687944600000|2023-06-28 09:30:00|30.85|29.34|30.92|29.41|30.96|29.45|30.66|29.17|0
1687944900000|2023-06-28 09:35:00|31.64|30.09|33.08|31.47|33.27|31.65|31.64|30.09|0
1687945200000|2023-06-28 09:40:00|33.12|31.5|33.16|31.54|33.19|31.58|33.06|31.45|0
1687945500000|2023-06-28 09:45:00|33.17|31.56|33.08|31.46|33.23|31.61|33.04|31.43|0
1687945800000|2023-06-28 09:50:00|33.04|31.43|32.92|31.32|33.04|31.43|32.89|31.28|0
1687946100000|2023-06-28 09:55:00|32.96|31.35|33.15|31.54|33.19|31.57|32.92|31.32|0
1687946400000|2023-06-28 10:00:00|33.19|31.57|33.23|31.61|33.27|31.65|33.15|31.54|0
1687946700000|2023-06-28 10:05:00|33.21|31.59|33.38|31.76|33.38|31.76|33.21|31.59|0
1687947000000|2023-06-28 10:10:00|33.4|31.77|33.42|31.79|33.5|31.87|33.31|31.68|0
1687947300000|2023-06-28 10:15:00|33.46|31.83|33.54|31.9|33.54|31.9|33.46|31.83|0
1687947600000|2023-06-28 10:20:00|33.52|31.88|33.54|31.9|33.58|31.94|33.46|31.83|0
1687947900000|2023-06-28 10:25:00|33.58|31.94|33.73|32.09|33.77|32.12|33.5|31.86|0
1687948200000|2023-06-28 10:30:00|33.77|32.12|33.77|32.12|33.77|32.12|33.61|31.97|0
1687948500000|2023-06-28 10:35:00|33.73|32.08|33.53|31.9|33.77|32.12|33.5|31.86|0
1687948800000|2023-06-28 10:40:00|33.5|31.86|33.26|31.64|33.5|31.86|33.19|31.57|0
1687949100000|2023-06-28 10:45:00|33.22|31.6|33.46|31.82|33.46|31.82|33.22|31.6|0
1687949400000|2023-06-28 10:50:00|33.49|31.86|32|30.44|33.49|31.86|31.96|30.4|0
1687949700000|2023-06-28 10:55:00|31.96|30.4|32.17|30.6|32.17|30.6|31.96|30.4|0
1687950000000|2023-06-28 11:00:00|32.15|30.58|32.46|30.87|32.61|31.02|32.11|30.55|0
1687950300000|2023-06-28 11:05:00|32.42|30.84|32.46|30.87|32.53|30.95|32.34|30.76|0
1687950600000|2023-06-28 11:10:00|32.49|30.91|32.61|31.02|32.65|31.05|32.46|30.87|0
1687950900000|2023-06-28 11:15:00|32.65|31.05|32.61|31.02|32.74|31.14|32.53|30.94|0
1687951200000|2023-06-28 11:20:00|32.57|30.98|32.53|30.94|32.61|31.02|32.49|30.91|0
1687951500000|2023-06-28 11:25:00|32.49|30.91|32.45|30.87|32.57|30.98|32.45|30.87|0
1687951800000|2023-06-28 11:30:00|32.49|30.91|32.26|30.69|32.49|30.91|32.22|30.65|0
1687952100000|2023-06-28 11:35:00|32.3|30.72|32.34|30.76|32.37|30.8|32.18|30.61|0
1687952400000|2023-06-28 11:40:00|32.37|30.8|32.15|30.58|32.37|30.8|32.07|30.51|0
1687952700000|2023-06-28 11:45:00|32.11|30.54|32.07|30.51|32.15|30.58|32.03|30.47|0
1687953000000|2023-06-28 11:50:00|32.03|30.47|31.88|30.32|32.11|30.54|31.8|30.25|0
1687953300000|2023-06-28 11:55:00|31.84|30.29|31.73|30.18|31.99|30.43|31.73|30.18|0
1687953600000|2023-06-28 12:00:00|31.8|30.25|31.43|29.9|31.84|30.29|31.39|29.86|0
1687953900000|2023-06-28 12:05:00|31.47|29.93|31.73|30.18|31.8|30.25|31.45|29.91|0
1687954200000|2023-06-28 12:10:00|31.69|30.14|31.73|30.18|31.73|30.18|31.54|30|0
1687954500000|2023-06-28 12:15:00|31.69|30.14|31.73|30.18|31.8|30.25|31.58|30.04|0
1687954800000|2023-06-28 12:20:00|31.76|30.21|31.76|30.21|31.8|30.25|31.65|30.11|0
1687955100000|2023-06-28 12:25:00|31.84|30.29|31.95|30.39|32.03|30.46|31.8|30.25|0
1687955400000|2023-06-28 12:30:00|31.99|30.43|31.76|30.21|31.99|30.43|31.76|30.21|0
1687955700000|2023-06-28 12:35:00|31.72|30.18|31.69|30.14|31.84|30.28|31.69|30.14|0
1687956000000|2023-06-28 12:40:00|31.61|30.07|31.31|29.78|31.65|30.1|31.27|29.75|0
1687956300000|2023-06-28 12:45:00|31.27|29.75|31.24|29.71|31.39|29.85|31.24|29.71|0
1687956600000|2023-06-28 12:50:00|31.2|29.68|31.42|29.89|31.46|29.92|31.13|29.61|0
1687956900000|2023-06-28 12:55:00|31.38|29.85|31.42|29.89|31.42|29.89|31.27|29.75|0
1687957200000|2023-06-28 13:00:00|31.46|29.92|31.57|30.03|31.61|30.07|31.42|29.89|0
1687957500000|2023-06-28 13:05:00|31.53|29.99|31.46|29.92|31.53|29.99|31.31|29.78|0
1687957800000|2023-06-28 13:10:00|31.42|29.89|31.31|29.78|31.42|29.89|31.27|29.75|0
1687958100000|2023-06-28 13:15:00|31.29|29.76|31.23|29.71|31.34|29.82|31.2|29.67|0
1687958400000|2023-06-28 13:20:00|31.27|29.74|31.38|29.85|31.38|29.85|31.27|29.74|0
1687958700000|2023-06-28 13:25:00|31.36|29.83|31.1|29.58|31.38|29.85|31.01|29.5|0
1687959000000|2023-06-28 13:30:00|31.12|29.6|30.88|29.38|31.23|29.71|30.52|29.03|0
1687959300000|2023-06-28 13:35:00|30.81|29.31|30.62|29.13|31.1|29.59|30.55|29.06|0
1687959600000|2023-06-28 13:40:00|30.59|29.1|30.44|28.96|30.99|29.48|30.4|28.92|0
1687959900000|2023-06-28 13:45:00|30.37|28.89|30.18|28.71|30.44|28.95|29.75|28.3|0
1687960200000|2023-06-28 13:50:00|30.15|28.68|30.18|28.71|30.51|29.02|29.79|28.33|0
1687960500000|2023-06-28 13:55:00|30.26|28.78|30.92|29.41|31.03|29.51|30.08|28.61|0
1687960800000|2023-06-28 14:00:00|30.69|29.2|30.36|28.88|30.88|29.37|30.11|28.64|0
1687961100000|2023-06-28 14:05:00|30.4|28.92|30.4|28.92|30.62|29.13|30.11|28.64|0
1687961400000|2023-06-28 14:10:00|30.36|28.88|30.25|28.78|30.44|28.95|29.79|28.33|0
1687961700000|2023-06-28 14:15:00|30.11|28.64|31.25|29.72|31.25|29.72|30.11|28.64|0
1687962000000|2023-06-28 14:20:00|31.32|29.79|30.84|29.33|31.58|30.04|30.8|29.3|0
1687962300000|2023-06-28 14:25:00|30.88|29.37|31.36|29.83|31.39|29.86|30.76|29.26|0
1687962600000|2023-06-28 14:30:00|31.43|29.9|31.88|30.33|31.92|30.36|31.32|29.79|0
1687962900000|2023-06-28 14:35:00|31.92|30.36|32.38|30.8|32.72|31.13|31.92|30.36|0
1687963200000|2023-06-28 14:40:00|32.34|30.76|32.19|30.62|32.65|31.05|32.19|30.62|0
1687963500000|2023-06-28 14:45:00|32.22|30.65|32.68|31.09|32.68|31.09|32.03|30.47|0
1687963800000|2023-06-28 14:50:00|32.64|31.05|32.19|30.62|32.8|31.2|30.63|29.14|0
1687964100000|2023-06-28 14:55:00|32.22|30.65|31.69|30.15|32.26|30.69|31.62|30.07|0
1687964400000|2023-06-28 15:00:00|31.77|30.22|31.99|30.43|31.99|30.43|31.69|30.15|0
1687964700000|2023-06-28 15:05:00|31.96|30.4|32.07|30.51|32.22|30.65|31.77|30.22|0
1687965000000|2023-06-28 15:10:00|32.11|30.54|31.54|30|32.3|30.72|31.24|29.72|0
1687965300000|2023-06-28 15:15:00|31.5|29.97|32.22|30.65|32.3|30.72|31.2|29.68|0
1687965600000|2023-06-28 15:20:00|32.26|30.69|31.43|29.89|32.26|30.69|31.43|29.89|0
1687965900000|2023-06-28 15:25:00|31.28|29.75|31.88|30.32|31.95|30.39|31.02|29.5|0
1687966200000|2023-06-28 15:30:00|31.95|30.39|32.37|30.79|32.49|30.9|31.88|30.32|0
1687966500000|2023-06-28 15:35:00|32.41|30.83|32.76|31.16|32.91|31.31|32.33|30.76|0
1687966800000|2023-06-28 15:40:00|32.8|31.2|32.95|31.34|32.99|31.38|32.6|31.01|0
1687967100000|2023-06-28 15:45:00|32.99|31.38|32.56|30.97|32.99|31.38|32.49|30.9|0
1687967400000|2023-06-28 15:50:00|32.52|30.94|32.48|30.9|32.68|31.08|32.41|30.83|0
1687967700000|2023-06-28 15:55:00|32.52|30.94|32.83|31.23|32.83|31.23|32.41|30.83|0
1687968000000|2023-06-28 16:00:00|32.75|31.16|32.75|31.16|32.83|31.23|32.48|30.9|0
1687968300000|2023-06-28 16:05:00|32.71|31.12|33.3|31.67|33.38|31.75|32.68|31.08|0
1687968600000|2023-06-28 16:10:00|33.34|31.71|33.73|32.08|33.81|32.16|33.26|31.64|0
1687968900000|2023-06-28 16:15:00|33.77|32.12|33.97|32.31|34.13|32.46|33.73|32.08|0
1687969200000|2023-06-28 16:20:00|34.01|32.35|33.65|32.01|34.01|32.35|33.41|31.78|0
1687969500000|2023-06-28 16:25:00|33.61|31.97|32.71|31.12|33.61|31.97|32.4|30.82|0
1687969800000|2023-06-28 16:30:00|32.67|31.08|32.36|30.79|32.67|31.08|32.13|30.57|0
1687970100000|2023-06-28 16:35:00|32.33|30.75|32.25|30.68|32.52|30.93|32.02|30.46|0
1687970400000|2023-06-28 16:40:00|32.21|30.64|30.99|29.47|32.4|30.82|30.82|29.32|0
1687970700000|2023-06-28 16:45:00|30.93|29.42|31|29.49|31.49|29.95|30.75|29.25|0
1687971000000|2023-06-28 16:50:00|30.97|29.46|30.16|28.69|31.12|29.6|29.8|28.35|0
1687971300000|2023-06-28 16:55:00|30.09|28.62|30.87|29.36|31.02|29.5|29.73|28.28|0
1687971600000|2023-06-28 17:00:00|30.83|29.33|30.72|29.22|30.98|29.47|30.28|28.81|0
1687971900000|2023-06-28 17:05:00|30.76|29.26|30.72|29.22|31.2|29.68|30.72|29.22|0
1687972200000|2023-06-28 17:10:00|30.79|29.29|30.94|29.43|30.94|29.43|30.48|29|0
1687972500000|2023-06-28 17:15:00|30.9|29.4|31.05|29.54|31.13|29.61|30.72|29.22|0
1687972800000|2023-06-28 17:20:00|31.13|29.61|31.46|29.93|31.61|30.07|30.94|29.43|0
1687973100000|2023-06-28 17:25:00|31.5|29.96|31.76|30.21|31.76|30.21|31.39|29.85|0
1687973400000|2023-06-28 17:30:00|31.8|30.25|31.16|29.64|32.06|30.5|31.12|29.61|0
1687973700000|2023-06-28 17:35:00|31.09|29.57|31.38|29.85|31.5|29.96|31.09|29.57|0
1687974000000|2023-06-28 17:40:00|31.36|29.83|31.2|29.68|31.46|29.92|30.97|29.46|0
1687974300000|2023-06-28 17:45:00|31.27|29.75|31.05|29.53|31.35|29.82|30.86|29.36|0
1687974600000|2023-06-28 17:50:00|30.94|29.43|31.16|29.64|31.16|29.64|30.72|29.22|0
1687974900000|2023-06-28 17:55:00|31.12|29.6|31.16|29.64|31.49|29.96|30.83|29.32|0
1687975200000|2023-06-28 18:00:00|31.2|29.67|31.72|30.17|31.79|30.24|31.08|29.57|0
1687975500000|2023-06-28 18:05:00|31.76|30.21|31.68|30.13|31.91|30.35|31.64|30.1|0
1687975800000|2023-06-28 18:10:00|31.72|30.17|31.79|30.24|31.94|30.39|31.64|30.1|0
1687976100000|2023-06-28 18:15:00|31.75|30.21|31.87|30.31|31.98|30.42|31.6|30.06|0
1687976400000|2023-06-28 18:20:00|31.91|30.35|30.8|29.3|32.11|30.54|30.69|29.19|0
1687976700000|2023-06-28 18:25:00|30.84|29.33|30.69|29.19|30.95|29.44|30.54|29.05|0
1687977000000|2023-06-28 18:30:00|30.65|29.16|30.76|29.26|30.84|29.33|30.54|29.05|0
1687977300000|2023-06-28 18:35:00|30.72|29.23|30.21|28.73|30.8|29.3|30.21|28.73|0
1687977600000|2023-06-28 18:40:00|30.17|28.7|30.54|29.05|30.69|29.19|30.03|28.56|0
1687977900000|2023-06-28 18:45:00|30.5|29.01|30.24|28.77|30.5|29.01|30.17|28.7|0
1687978200000|2023-06-28 18:50:00|30.21|28.73|30.32|28.84|30.39|28.91|30.06|28.59|0
1687978500000|2023-06-28 18:55:00|30.24|28.77|30.21|28.73|30.24|28.77|29.95|28.49|0
1687978800000|2023-06-28 19:00:00|30.28|28.8|29.62|28.18|30.35|28.87|29.55|28.11|0
1687979100000|2023-06-28 19:05:00|29.59|28.15|28.69|27.29|29.66|28.21|28.38|26.98|0
1687979400000|2023-06-28 19:10:00|28.76|27.36|29.26|27.83|29.33|27.9|28.65|27.25|0
1687979700000|2023-06-28 19:15:00|29.22|27.8|29.54|28.1|29.54|28.1|29.11|27.69|0
1687980000000|2023-06-28 19:20:00|29.58|28.14|29.65|28.21|29.76|28.31|29.47|28.03|0
1687980300000|2023-06-28 19:25:00|29.69|28.24|29.11|27.69|29.76|28.31|29|27.59|0
1687980600000|2023-06-28 19:30:00|29.04|27.62|29.11|27.69|29.33|27.9|28.97|27.56|0
1687980900000|2023-06-28 19:35:00|29.04|27.62|29.04|27.62|29.15|27.72|28.86|27.45|0
1687981200000|2023-06-28 19:40:00|29.07|27.66|29.11|27.69|29.43|28|29.04|27.62|0
1687981500000|2023-06-28 19:45:00|29.07|27.66|29.22|27.79|29.4|27.96|29|27.59|0
1687981800000|2023-06-28 19:50:00|29|27.59|29.32|27.89|29.9|28.44|29|27.59|0
1687982100000|2023-06-28 19:55:00|29.29|27.86|30.45|28.97|30.45|28.97|29.22|27.79|0
1687982400000|2023-06-28 20:00:00|30.64|29.15|31.13|29.61|31.47|29.93|30.64|29.15|0
1687982700000|2023-06-28 20:05:00|31.16|29.64|31.2|29.68|31.5|29.97|31.13|29.61|0
1687983000000|2023-06-28 20:10:00|31.12|29.61|31.2|29.68|31.2|29.68|31.01|29.5|0
1687983300000|2023-06-28 20:15:00|31.44|29.44|31.36|29.36|31.51|29.51|31.33|29.33|0
1687983600000|2023-06-28 20:20:00|31.33|29.33|31.44|29.44|31.47|29.47|31.33|29.33|0
1687983900000|2023-06-28 20:25:00|31.4|29.4|31.36|29.36|31.47|29.47|31.33|29.33|0
1687984200000|2023-06-28 20:30:00|31.33|29.33|31.51|29.51|31.51|29.51|31.33|29.33|0
1687984500000|2023-06-28 20:35:00|31.55|29.55|31.56|29.56|31.66|29.66|31.55|29.55|0
1687984800000|2023-06-28 20:40:00|31.55|29.55|31.4|29.4|31.62|29.62|31.4|29.4|0
1687985100000|2023-06-28 20:45:00|31.36|29.36|31.29|29.29|31.36|29.36|31.29|29.29|0
1687985400000|2023-06-28 20:50:00|31.25|29.25|31.32|29.32|31.36|29.36|31.25|29.25|0
1687985700000|2023-06-28 20:55:00|31.34|29.34|31.28|29.28|31.4|29.4|31.25|29.25|0
1687986000000|2023-06-28 21:00:00|31.3|29.3|31.37|29.37|31.38|29.38|31.3|29.3|0
1687986300000|2023-06-28 21:05:00|31.39|29.39|31.39|29.39|31.39|29.39|31.35|29.35|0
1687986600000|2023-06-28 21:10:00|31.4|29.4|31.38|29.38|31.41|29.41|31.37|29.37|0
1687986900000|2023-06-28 21:15:00|31.37|29.37|31.4|29.4|31.4|29.4|31.37|29.37|0
1687987200000|2023-06-28 21:20:00|31.37|29.37|31.36|29.36|31.37|29.37|31.36|29.36|0
1687987500000|2023-06-28 21:25:00|31.37|29.37|31.37|29.37|31.38|29.38|31.36|29.36|0
1687987800000|2023-06-28 21:30:00|31.4|29.4|31.41|29.41|31.43|29.43|31.4|29.4|0
1687988100000|2023-06-28 21:35:00|31.37|29.37|31.37|29.37|31.37|29.37|31.29|29.29|0
1687988400000|2023-06-28 21:40:00|31.36|29.36|31.42|29.42|31.42|29.42|31.36|29.36|0
1687988700000|2023-06-28 21:45:00|31.41|29.41|31.38|29.38|31.41|29.41|31.38|29.38|0
1687989000000|2023-06-28 21:50:00|31.39|29.39|31.44|29.44|31.44|29.44|31.39|29.39|0
1687989300000|2023-06-28 21:55:00|31.43|29.43|31.42|29.42|31.45|29.45|31.39|29.39|0
1687989600000|2023-06-28 22:00:00|31.44|29.44|31.46|29.46|31.54|29.54|31.35|29.35|0
1687989900000|2023-06-28 22:05:00|31.5|29.5|31.46|29.46|31.57|29.57|31.42|29.42|0
1687990200000|2023-06-28 22:10:00|31.5|29.5|31.53|29.53|31.53|29.53|31.42|29.42|0
1687990500000|2023-06-28 22:15:00|31.57|29.57|31.94|29.94|31.94|29.94|31.55|29.55|0
1687990800000|2023-06-28 22:20:00|31.92|29.92|32.02|30.02|32.02|30.02|31.87|29.87|0
1687991100000|2023-06-28 22:25:00|32.03|30.03|32.28|30.28|32.31|30.31|32.02|30.02|0
1687991400000|2023-06-28 22:30:00|32.31|30.31|31.9|29.9|32.31|30.31|31.9|29.9|0
1687991700000|2023-06-28 22:35:00|31.94|29.94|31.94|29.94|32.13|30.13|31.94|29.94|0
1687992000000|2023-06-28 22:40:00|31.98|29.98|32.05|30.05|32.05|30.05|31.94|29.94|0
1687992300000|2023-06-28 22:45:00|32.03|30.03|32.01|30.01|32.05|30.05|31.94|29.94|0
1687992600000|2023-06-28 22:50:00|32.05|30.05|32.01|30.01|32.09|30.09|32.01|30.01|0
1687992900000|2023-06-28 22:55:00|31.97|29.97|32.05|30.05|32.09|30.09|31.97|29.97|0
1687993200000|2023-06-28 23:00:00|32.01|30.01|32.01|30.01|32.05|30.05|31.94|29.94|0
1687993500000|2023-06-28 23:05:00|31.97|29.97|32.08|30.08|32.12|30.12|31.97|29.97|0
1687993800000|2023-06-28 23:10:00|32.05|30.05|32.05|30.05|32.05|30.05|32.01|30.01|0
1687994100000|2023-06-28 23:15:00|32.01|30.01|31.97|29.97|32.05|30.05|31.97|29.97|0
1687994400000|2023-06-28 23:20:00|31.93|29.93|31.97|29.97|31.97|29.97|31.9|29.9|0
1687994700000|2023-06-28 23:25:00|31.93|29.93|32.01|30.01|32.01|30.01|31.93|29.93|0
1687995000000|2023-06-28 23:30:00|31.97|29.97|31.93|29.93|32.01|30.01|31.93|29.93|0
1687995300000|2023-06-28 23:35:00|31.89|29.89|31.89|29.89|31.93|29.93|31.86|29.86|0
1687995600000|2023-06-28 23:40:00|31.86|29.86|31.89|29.89|31.89|29.89|31.86|29.86|0
1687995900000|2023-06-28 23:45:00|31.93|29.93|31.82|29.82|31.93|29.93|31.82|29.82|0
1687996200000|2023-06-28 23:50:00|31.86|29.86|31.85|29.85|31.93|29.93|31.84|29.84|0
1687996500000|2023-06-28 23:55:00|31.82|29.82|31.8|29.8|31.89|29.89|31.74|29.74|0
1687996800000|2023-06-29 00:00:00|31.82|29.82|31.74|29.74|31.89|29.89|31.67|29.67|0
1687997100000|2023-06-29 00:05:00|31.72|29.72|31.82|29.82|31.85|29.85|31.7|29.7|0
1687997400000|2023-06-29 00:10:00|31.89|29.89|32|30|32.08|30.08|31.89|29.89|0
1687997700000|2023-06-29 00:15:00|31.96|29.96|31.67|29.67|32|30|31.67|29.67|0
1687998000000|2023-06-29 00:20:00|31.7|29.7|31.89|29.89|31.93|29.93|31.67|29.67|0
1687998300000|2023-06-29 00:25:00|31.87|29.87|31.96|29.96|32|30|31.85|29.85|0
1687998600000|2023-06-29 00:30:00|31.94|29.94|31.96|29.96|32|30|31.89|29.89|0
1687998900000|2023-06-29 00:35:00|31.92|29.92|31.85|29.85|31.96|29.96|31.81|29.81|0
1687999200000|2023-06-29 00:40:00|31.81|29.81|31.89|29.89|31.89|29.89|31.77|29.77|0
1687999500000|2023-06-29 00:45:00|31.85|29.85|32.33|30.33|32.33|30.33|31.85|29.85|0
1687999800000|2023-06-29 00:50:00|32.31|30.31|32.33|30.33|32.37|30.37|32.29|30.29|0
1688000100000|2023-06-29 00:55:00|32.37|30.37|32.37|30.37|32.4|30.4|32.33|30.33|0
1688000400000|2023-06-29 01:00:00|32.33|30.33|32.33|30.33|32.4|30.4|32.25|30.25|0
1688000700000|2023-06-29 01:05:00|32.36|30.36|32.36|30.36|32.36|30.36|32.29|30.29|0
1688001000000|2023-06-29 01:10:00|32.4|30.4|32.36|30.36|32.44|30.44|32.33|30.33|0
1688001300000|2023-06-29 01:15:00|32.33|30.33|32.51|30.51|32.51|30.51|32.33|30.33|0
1688001600000|2023-06-29 01:20:00|32.48|30.48|32.44|30.44|32.51|30.51|32.44|30.44|0
1688001900000|2023-06-29 01:25:00|32.48|30.48|32.55|30.55|32.63|30.63|32.44|30.44|0
1688002200000|2023-06-29 01:30:00|32.51|30.51|32.44|30.44|32.55|30.55|32.44|30.44|0
1688002500000|2023-06-29 01:35:00|32.42|30.42|32.36|30.36|32.47|30.47|32.32|30.32|0
1688002800000|2023-06-29 01:40:00|32.32|30.32|32.25|30.25|32.4|30.4|32.25|30.25|0
1688003100000|2023-06-29 01:45:00|32.28|30.28|32.17|30.17|32.36|30.36|32.17|30.17|0
1688003400000|2023-06-29 01:50:00|32.21|30.21|32.21|30.21|32.25|30.25|32.17|30.17|0
1688003700000|2023-06-29 01:55:00|32.25|30.25|32.02|30.02|32.25|30.25|31.98|29.98|0
1688004000000|2023-06-29 02:00:00|32.06|30.06|31.83|29.83|32.06|30.06|31.76|29.76|0
1688004300000|2023-06-29 02:05:00|31.8|29.8|31.67|29.67|31.87|29.87|31.65|29.65|0
1688004600000|2023-06-29 02:10:00|31.65|29.65|31.72|29.72|31.76|29.76|31.61|29.61|0
1688004900000|2023-06-29 02:15:00|31.74|29.74|31.76|29.76|31.8|29.8|31.72|29.72|0
1688005200000|2023-06-29 02:20:00|31.72|29.72|31.72|29.72|31.76|29.76|31.68|29.68|0
1688005500000|2023-06-29 02:25:00|31.76|29.76|31.76|29.76|31.83|29.83|31.72|29.72|0
1688005800000|2023-06-29 02:30:00|31.79|29.79|31.76|29.76|31.87|29.87|31.72|29.72|0
1688006100000|2023-06-29 02:35:00|31.72|29.72|31.76|29.76|31.76|29.76|31.68|29.68|0
1688006400000|2023-06-29 02:40:00|31.77|29.77|31.9|29.9|31.9|29.9|31.77|29.77|0
1688006700000|2023-06-29 02:45:00|31.88|29.88|31.79|29.79|31.9|29.9|31.75|29.75|0
1688007000000|2023-06-29 02:50:00|31.77|29.77|31.68|29.68|31.79|29.79|31.61|29.61|0
1688007300000|2023-06-29 02:55:00|31.64|29.64|31.57|29.57|31.68|29.68|31.55|29.55|0
1688007600000|2023-06-29 03:00:00|31.59|29.59|31.57|29.57|31.61|29.61|31.53|29.53|0
1688007900000|2023-06-29 03:05:00|31.6|29.6|31.49|29.49|31.6|29.6|31.46|29.46|0
1688008200000|2023-06-29 03:10:00|31.51|29.51|31.57|29.57|31.64|29.64|31.51|29.51|0
1688008500000|2023-06-29 03:15:00|31.53|29.53|31.6|29.6|31.64|29.64|31.53|29.53|0
1688008800000|2023-06-29 03:20:00|31.58|29.58|31.57|29.57|31.6|29.6|31.49|29.49|0
1688009100000|2023-06-29 03:25:00|31.6|29.6|31.6|29.6|31.66|29.66|31.6|29.6|0
1688009400000|2023-06-29 03:30:00|31.56|29.56|31.49|29.49|31.64|29.64|31.42|29.42|0
1688009700000|2023-06-29 03:35:00|31.45|29.45|31.2|29.2|31.45|29.45|31.12|29.12|0
1688010000000|2023-06-29 03:40:00|31.21|29.21|31.27|29.27|31.27|29.27|31.16|29.16|0
1688010300000|2023-06-29 03:45:00|31.23|29.23|31.12|29.12|31.31|29.31|31.12|29.12|0
1688010600000|2023-06-29 03:50:00|31.2|29.2|31.3|29.3|31.3|29.3|31.16|29.16|0
1688010900000|2023-06-29 03:55:00|31.29|29.29|31.34|29.34|31.38|29.38|31.23|29.23|0
1688011200000|2023-06-29 04:00:00|31.32|29.32|31.38|29.38|31.45|29.45|31.3|29.3|0
1688011500000|2023-06-29 04:05:00|31.41|29.41|31.45|29.45|31.45|29.45|31.34|29.34|0
1688011800000|2023-06-29 04:10:00|31.41|29.41|31.41|29.41|31.45|29.45|31.38|29.38|0
1688012100000|2023-06-29 04:15:00|31.39|29.39|31.45|29.45|31.49|29.49|31.38|29.38|0
1688012400000|2023-06-29 04:20:00|31.43|29.43|31.37|29.37|31.45|29.45|31.37|29.37|0
1688012700000|2023-06-29 04:25:00|31.41|29.41|31.45|29.45|31.45|29.45|31.37|29.37|0
1688013000000|2023-06-29 04:30:00|31.41|29.41|31.35|29.35|31.48|29.48|31.35|29.35|0
1688013300000|2023-06-29 04:35:00|31.37|29.37|31.45|29.45|31.45|29.45|31.35|29.35|0
1688013600000|2023-06-29 04:40:00|31.48|29.48|31.41|29.41|31.48|29.48|31.37|29.37|0
1688013900000|2023-06-29 04:45:00|31.37|29.37|31.26|29.26|31.44|29.44|31.26|29.26|0
1688014200000|2023-06-29 04:50:00|31.3|29.3|31.26|29.26|31.33|29.33|31.26|29.26|0
1688014500000|2023-06-29 04:55:00|31.3|29.3|31.26|29.26|31.33|29.33|31.26|29.26|0
1688014800000|2023-06-29 05:00:00|31.3|29.3|31.41|29.41|31.48|29.48|31.3|29.3|0
1688015100000|2023-06-29 05:05:00|31.37|29.37|31.66|29.66|31.7|29.7|31.37|29.37|0
1688015400000|2023-06-29 05:10:00|31.64|29.64|31.4|29.4|31.64|29.64|31.33|29.33|0
1688015700000|2023-06-29 05:15:00|31.37|29.37|31.33|29.33|31.4|29.4|31.29|29.29|0
1688016000000|2023-06-29 05:20:00|31.29|29.29|31.18|29.18|31.29|29.29|31.18|29.18|0
1688016300000|2023-06-29 05:25:00|31.22|29.22|31.11|29.11|31.29|29.29|31.07|29.07|0
1688016600000|2023-06-29 05:30:00|31.09|29.09|31.18|29.18|31.22|29.22|30.96|28.96|0
1688016900000|2023-06-29 05:35:00|31.15|29.15|31.15|29.15|31.18|29.18|31.07|29.07|0
1688017200000|2023-06-29 05:40:00|31.11|29.11|30.93|28.93|31.18|29.18|30.85|28.85|0
1688017500000|2023-06-29 05:45:00|30.89|28.89|30.96|28.96|31.07|29.07|30.89|28.89|0
1688017800000|2023-06-29 05:50:00|30.93|28.93|31.03|29.03|31.14|29.14|30.93|28.93|0
1688018100000|2023-06-29 05:55:00|31.05|29.05|31.22|29.22|31.22|29.22|31.03|29.03|0
1688018400000|2023-06-29 06:00:00|31.25|29.25|30.96|28.96|31.25|29.25|30.96|28.96|0
1688018700000|2023-06-29 06:05:00|30.75|29.25|30.93|29.42|30.97|29.46|30.75|29.25|0
1688019000000|2023-06-29 06:10:00|30.97|29.46|30.86|29.35|30.97|29.46|30.82|29.32|0
1688019300000|2023-06-29 06:15:00|30.82|29.32|30.71|29.21|30.86|29.35|30.63|29.14|0
1688019600000|2023-06-29 06:20:00|30.69|29.19|30.74|29.24|30.82|29.32|30.67|29.17|0
1688019900000|2023-06-29 06:25:00|30.78|29.28|30.52|29.03|30.78|29.28|30.52|29.03|0
1688020200000|2023-06-29 06:30:00|30.56|29.07|30.63|29.14|30.71|29.21|30.52|29.03|0
1688020500000|2023-06-29 06:35:00|30.65|29.15|30.78|29.28|30.85|29.35|30.65|29.15|0
1688020800000|2023-06-29 06:40:00|30.8|29.29|30.78|29.28|30.93|29.42|30.78|29.28|0
1688021100000|2023-06-29 06:45:00|30.74|29.24|30.85|29.35|30.85|29.35|30.74|29.24|0
1688021400000|2023-06-29 06:50:00|30.89|29.38|30.67|29.17|30.93|29.42|30.67|29.17|0
1688021700000|2023-06-29 06:55:00|30.63|29.13|30.61|29.12|30.74|29.24|30.59|29.1|0
1688022000000|2023-06-29 07:00:00|30.55|29.06|30.66|29.17|30.81|29.31|30.55|29.06|0
1688022300000|2023-06-29 07:05:00|30.64|29.15|30.96|29.45|30.96|29.45|30.52|29.03|0
1688022600000|2023-06-29 07:10:00|30.92|29.42|30.7|29.2|30.96|29.45|30.59|29.1|0
1688022900000|2023-06-29 07:15:00|30.68|29.18|30.51|29.03|30.7|29.2|30.51|29.03|0
1688023200000|2023-06-29 07:20:00|30.55|29.06|30.89|29.38|30.92|29.41|30.44|28.96|0
1688023500000|2023-06-29 07:25:00|30.85|29.34|30.44|28.95|30.85|29.34|30.37|28.88|0
1688023800000|2023-06-29 07:30:00|30.4|28.92|30.33|28.85|30.48|28.99|30.33|28.85|0
1688024100000|2023-06-29 07:35:00|30.36|28.88|30.36|28.88|30.44|28.95|30.29|28.81|0
1688024400000|2023-06-29 07:40:00|30.4|28.92|30.47|28.99|30.59|29.09|30.33|28.85|0
1688024700000|2023-06-29 07:45:00|30.51|29.02|30.73|29.23|30.77|29.27|30.45|28.97|0
1688025000000|2023-06-29 07:50:00|30.77|29.27|30.66|29.16|30.81|29.3|30.62|29.13|0
1688025300000|2023-06-29 07:55:00|30.68|29.18|30.58|29.09|30.81|29.3|30.58|29.09|0
1688025600000|2023-06-29 08:00:00|30.62|29.13|30.92|29.41|30.95|29.44|30.51|29.02|0
1688025900000|2023-06-29 08:05:00|30.9|29.39|30.88|29.37|30.95|29.44|30.81|29.3|0
1688026200000|2023-06-29 08:10:00|30.84|29.34|31.08|29.57|31.25|29.73|30.84|29.34|0
1688026500000|2023-06-29 08:15:00|31.14|29.62|31.25|29.73|31.27|29.75|31.07|29.55|0
1688026800000|2023-06-29 08:20:00|31.29|29.76|31.29|29.76|31.48|29.94|31.18|29.66|0
1688027100000|2023-06-29 08:25:00|31.25|29.73|31.33|29.8|31.4|29.87|31.06|29.55|0
1688027400000|2023-06-29 08:30:00|31.29|29.76|31.21|29.69|31.36|29.83|31.14|29.62|0
1688027700000|2023-06-29 08:35:00|31.18|29.65|31.25|29.73|31.29|29.76|31.14|29.62|0
1688028000000|2023-06-29 08:40:00|31.29|29.76|31.44|29.9|31.48|29.94|31.21|29.69|0
1688028300000|2023-06-29 08:45:00|31.48|29.94|31.42|29.89|31.55|30.01|31.36|29.83|0
1688028600000|2023-06-29 08:50:00|31.44|29.9|31.4|29.87|31.44|29.9|31.25|29.72|0
1688028900000|2023-06-29 08:55:00|31.38|29.85|32.08|30.52|32.2|30.63|31.38|29.85|0
1688029200000|2023-06-29 09:00:00|32.12|30.55|32.04|30.48|32.12|30.55|31.97|30.41|0
1688029500000|2023-06-29 09:05:00|32|30.44|32|30.44|32.04|30.48|31.85|30.3|0
1688029800000|2023-06-29 09:10:00|32.04|30.48|32.04|30.48|32.19|30.62|32|30.44|0
1688030100000|2023-06-29 09:15:00|32.02|30.46|31.92|30.37|32.08|30.51|31.92|30.37|0
1688030400000|2023-06-29 09:20:00|31.94|30.38|31.85|30.29|32|30.44|31.73|30.19|0
1688030700000|2023-06-29 09:25:00|31.81|30.26|32|30.44|32.02|30.46|31.77|30.22|0
1688031000000|2023-06-29 09:30:00|31.96|30.4|32.06|30.49|32.08|30.51|31.88|30.33|0
1688031300000|2023-06-29 09:35:00|32.08|30.51|32.19|30.62|32.19|30.62|32|30.44|0
1688031600000|2023-06-29 09:40:00|32.21|30.64|32.42|30.84|32.54|30.95|32.21|30.64|0
1688031900000|2023-06-29 09:45:00|32.46|30.88|32.61|31.02|32.61|31.02|32.42|30.84|0
1688032200000|2023-06-29 09:50:00|32.58|30.99|32.54|30.95|32.61|31.02|32.46|30.88|0
1688032500000|2023-06-29 09:55:00|32.55|30.97|31.92|30.36|32.65|31.06|31.9|30.34|0
1688032800000|2023-06-29 10:00:00|31.88|30.33|31.8|30.25|31.88|30.33|31.69|30.14|0
1688033100000|2023-06-29 10:05:00|31.76|30.22|31.76|30.21|31.88|30.32|31.73|30.18|0
1688033400000|2023-06-29 10:10:00|31.73|30.18|32.23|30.65|32.23|30.65|31.73|30.18|0
1688033700000|2023-06-29 10:15:00|32.19|30.62|32.3|30.73|32.57|30.99|32.19|30.62|0
1688034000000|2023-06-29 10:20:00|32.26|30.69|31.16|29.64|32.61|31.02|31.11|29.59|0
1688034300000|2023-06-29 10:25:00|31.18|29.66|31.15|29.63|31.3|29.77|31.07|29.55|0
1688034600000|2023-06-29 10:30:00|31.11|29.59|31.15|29.63|31.26|29.74|31.11|29.59|0
1688034900000|2023-06-29 10:35:00|31.13|29.61|32.53|30.94|32.61|31.02|31.11|29.59|0
1688035200000|2023-06-29 10:40:00|32.49|30.91|32.72|31.13|32.72|31.13|32.49|30.91|0
1688035500000|2023-06-29 10:45:00|32.7|31.11|32.76|31.16|32.8|31.2|32.68|31.09|0
1688035800000|2023-06-29 10:50:00|32.8|31.2|32.6|31.01|32.84|31.24|32.6|31.01|0
1688036100000|2023-06-29 10:55:00|32.57|30.98|32.6|31.01|32.72|31.13|32.57|30.98|0
1688036400000|2023-06-29 11:00:00|32.57|30.98|32.49|30.9|32.72|31.12|32.49|30.9|0
1688036700000|2023-06-29 11:05:00|32.53|30.94|32.56|30.98|32.68|31.09|32.52|30.94|0
1688037000000|2023-06-29 11:10:00|32.6|31.01|32.64|31.05|32.68|31.09|32.6|31.01|0
1688037300000|2023-06-29 11:15:00|32.62|31.03|32.56|30.97|32.72|31.12|32.54|30.95|0
1688037600000|2023-06-29 11:20:00|32.52|30.94|32.6|31.01|32.68|31.08|32.52|30.94|0
1688037900000|2023-06-29 11:25:00|32.56|30.97|32.87|31.27|32.87|31.27|32.52|30.94|0
1688038200000|2023-06-29 11:30:00|32.91|31.31|32.76|31.16|32.91|31.31|32.72|31.12|0
1688038500000|2023-06-29 11:35:00|32.79|31.19|32.52|30.93|32.79|31.19|32.48|30.9|0
1688038800000|2023-06-29 11:40:00|32.48|30.9|32.44|30.86|32.6|31.01|32.4|30.82|0
1688039100000|2023-06-29 11:45:00|32.4|30.82|32.48|30.9|32.56|30.97|32.33|30.75|0
1688039400000|2023-06-29 11:50:00|32.44|30.86|32.4|30.82|32.44|30.86|32.36|30.78|0
1688039700000|2023-06-29 11:55:00|32.44|30.86|32.56|30.97|32.56|30.97|32.44|30.86|0
1688040000000|2023-06-29 12:00:00|32.52|30.93|32.75|31.15|33.03|31.42|32.52|30.93|0
1688040300000|2023-06-29 12:05:00|32.73|31.13|32.52|30.93|32.75|31.15|32.44|30.86|0
1688040600000|2023-06-29 12:10:00|32.56|30.97|32.32|30.75|32.56|30.97|32.32|30.75|0
1688040900000|2023-06-29 12:15:00|32.36|30.78|32.55|30.97|32.55|30.97|32.24|30.67|0
1688041200000|2023-06-29 12:20:00|32.53|30.95|32.75|31.15|32.75|31.15|32.48|30.89|0
1688041500000|2023-06-29 12:25:00|32.71|31.11|32.87|31.26|32.9|31.3|32.71|31.11|0
1688041800000|2023-06-29 12:30:00|32.88|31.28|33.1|31.49|33.54|31.9|32.55|30.96|0
1688042100000|2023-06-29 12:35:00|32.98|31.37|32.51|30.93|32.98|31.37|32.05|30.49|0
1688042400000|2023-06-29 12:40:00|32.47|30.89|32.22|30.65|32.63|31.04|32.13|30.56|0
1688042700000|2023-06-29 12:45:00|32.24|30.67|32.16|30.59|32.51|30.93|32.09|30.52|0
1688043000000|2023-06-29 12:50:00|32.2|30.63|31.28|29.76|32.2|30.63|31.21|29.69|0
1688043300000|2023-06-29 12:55:00|31.36|29.83|31.28|29.76|31.51|29.97|31.1|29.58|0
1688043600000|2023-06-29 13:00:00|31.32|29.79|30.72|29.22|31.36|29.83|30.46|28.98|0
1688043900000|2023-06-29 13:05:00|30.76|29.26|30.72|29.22|31.32|29.79|30.72|29.22|0
1688044200000|2023-06-29 13:10:00|30.74|29.24|30.28|28.8|30.8|29.29|30.09|28.62|0
1688044500000|2023-06-29 13:15:00|30.2|28.73|30.2|28.73|30.31|28.83|29.98|28.52|0
1688044800000|2023-06-29 13:20:00|30.24|28.76|30.05|28.59|30.35|28.87|30.05|28.59|0
1688045100000|2023-06-29 13:25:00|30.02|28.55|30.05|28.59|30.13|28.66|29.8|28.35|0
1688045400000|2023-06-29 13:30:00|30.13|28.66|30.68|29.18|30.68|29.18|29.54|28.1|0
1688045700000|2023-06-29 13:35:00|30.75|29.25|32.03|30.47|32.03|30.47|30.38|28.9|0
1688046000000|2023-06-29 13:40:00|31.95|30.39|31.27|29.74|32.14|30.58|31.23|29.71|0
1688046300000|2023-06-29 13:45:00|31.34|29.81|31.84|30.28|31.95|30.39|31.04|29.53|0
1688046600000|2023-06-29 13:50:00|31.8|30.25|31.91|30.36|32.1|30.54|31.57|30.03|0
1688046900000|2023-06-29 13:55:00|31.95|30.39|31.72|30.17|31.95|30.39|31.42|29.89|0
1688047200000|2023-06-29 14:00:00|31.76|30.21|32.33|30.76|32.41|30.83|31.68|30.14|0
1688047500000|2023-06-29 14:05:00|32.45|30.87|31.19|29.67|32.76|31.16|30.82|29.31|0
1688047800000|2023-06-29 14:10:00|31.15|29.63|31.53|29.99|31.53|29.99|30.82|29.31|0
1688048100000|2023-06-29 14:15:00|31.68|30.13|31.79|30.24|32.02|30.46|31.64|30.1|0
1688048400000|2023-06-29 14:20:00|31.83|30.28|31.68|30.13|32.6|31.01|31.68|30.13|0
1688048700000|2023-06-29 14:25:00|31.76|30.21|31.68|30.13|32.1|30.53|31.64|30.1|0
1688049000000|2023-06-29 14:30:00|31.79|30.24|32.02|30.46|32.1|30.53|31.15|29.63|0
1688049300000|2023-06-29 14:35:00|32.06|30.5|31.83|30.28|32.06|30.5|31.34|29.81|0
1688049600000|2023-06-29 14:40:00|31.79|30.24|31.34|29.81|31.94|30.39|31.04|29.52|0
1688049900000|2023-06-29 14:45:00|31.3|29.77|31.18|29.66|31.41|29.88|30.55|29.06|0
1688050200000|2023-06-29 14:50:00|31.15|29.63|31.15|29.63|31.41|29.88|30.92|29.41|0
1688050500000|2023-06-29 14:55:00|31.2|29.68|31.3|29.77|31.64|30.09|31|29.48|0
1688050800000|2023-06-29 15:00:00|31.33|29.81|31.9|30.35|31.9|30.35|31.18|29.66|0
1688051100000|2023-06-29 15:05:00|31.86|30.31|32.25|30.67|32.44|30.86|31.71|30.16|0
1688051400000|2023-06-29 15:10:00|32.21|30.64|32.4|30.82|32.59|31|32.09|30.53|0
1688051700000|2023-06-29 15:15:00|32.44|30.86|32.59|31|32.83|31.23|32.32|30.75|0
1688052000000|2023-06-29 15:20:00|32.56|30.97|33.03|31.42|33.03|31.42|32.56|30.97|0
1688052300000|2023-06-29 15:25:00|33.07|31.46|33.3|31.68|33.34|31.72|32.72|31.12|0
1688052600000|2023-06-29 15:30:00|33.27|31.64|32.91|31.31|33.42|31.79|32.83|31.23|0
1688052900000|2023-06-29 15:35:00|32.87|31.27|33.07|31.45|33.07|31.45|32.6|31.01|0
1688053200000|2023-06-29 15:40:00|33.11|31.49|32.87|31.27|33.62|31.98|32.87|31.27|0
1688053500000|2023-06-29 15:45:00|32.91|31.3|33.07|31.45|33.14|31.53|32.87|31.27|0
1688053800000|2023-06-29 15:50:00|33.11|31.49|33.54|31.9|33.58|31.94|33.07|31.45|0
1688054100000|2023-06-29 15:55:00|33.58|31.94|33.38|31.75|33.62|31.98|33.1|31.49|0
1688054400000|2023-06-29 16:00:00|33.42|31.79|33.14|31.53|33.7|32.05|33.06|31.45|0
1688054700000|2023-06-29 16:05:00|33.18|31.56|33.38|31.75|33.38|31.75|32.95|31.34|0
1688055000000|2023-06-29 16:10:00|33.34|31.71|32.94|31.34|33.5|31.86|32.79|31.19|0
1688055300000|2023-06-29 16:15:00|33.02|31.41|33.38|31.75|33.42|31.79|32.67|31.08|0
1688055600000|2023-06-29 16:20:00|33.34|31.71|33.73|32.09|33.81|32.16|33.34|31.71|0
1688055900000|2023-06-29 16:25:00|33.77|32.13|33.97|32.32|34.13|32.47|33.53|31.9|0
1688056200000|2023-06-29 16:30:00|34.01|32.35|34.08|32.42|34.17|32.51|33.65|32.01|0
1688056500000|2023-06-29 16:35:00|34.12|32.45|34|32.34|34.24|32.57|33.84|32.19|0
1688056800000|2023-06-29 16:40:00|33.96|32.3|34.08|32.41|34.16|32.49|33.84|32.19|0
1688057100000|2023-06-29 16:45:00|34.12|32.45|34.08|32.41|34.36|32.68|34|32.34|0
1688057400000|2023-06-29 16:50:00|34.12|32.45|33.88|32.22|34.16|32.49|33.88|32.22|0
1688057700000|2023-06-29 16:55:00|33.84|32.18|33.4|31.77|34|32.34|33|31.39|0
1688058000000|2023-06-29 17:00:00|33.32|31.69|33|31.39|33.4|31.77|32.96|31.36|0
1688058300000|2023-06-29 17:05:00|32.96|31.36|32.98|31.37|32.98|31.37|32.26|30.69|0
1688058600000|2023-06-29 17:10:00|32.94|31.33|32.94|31.33|33.02|31.41|32.62|31.03|0
1688058900000|2023-06-29 17:15:00|32.9|31.29|33.25|31.63|33.33|31.7|32.86|31.26|0
1688059200000|2023-06-29 17:20:00|33.29|31.67|33.29|31.67|33.41|31.78|33.13|31.52|0
1688059500000|2023-06-29 17:25:00|33.25|31.63|33.37|31.74|33.41|31.78|33.01|31.4|0
1688059800000|2023-06-29 17:30:00|33.41|31.78|33.09|31.48|33.45|31.81|32.93|31.33|0
1688060100000|2023-06-29 17:35:00|33.13|31.51|33.09|31.48|33.13|31.51|32.82|31.22|0
1688060400000|2023-06-29 17:40:00|33.13|31.51|32.97|31.36|33.25|31.63|32.78|31.18|0
1688060700000|2023-06-29 17:45:00|32.93|31.33|33.01|31.4|33.05|31.44|32.74|31.14|0
1688061000000|2023-06-29 17:50:00|32.97|31.36|33.17|31.55|33.25|31.62|32.93|31.33|0
1688061300000|2023-06-29 17:55:00|33.13|31.51|32.39|30.81|33.25|31.62|32.15|30.59|0
1688061600000|2023-06-29 18:00:00|32.35|30.77|31.77|30.22|32.35|30.77|31.47|29.93|0
1688061900000|2023-06-29 18:05:00|31.73|30.19|31.5|29.97|31.81|30.26|31.32|29.79|0
1688062200000|2023-06-29 18:10:00|31.47|29.93|32.04|30.47|32.04|30.47|31.43|29.9|0
1688062500000|2023-06-29 18:15:00|32|30.44|32.27|30.69|32.31|30.73|32|30.44|0
1688062800000|2023-06-29 18:20:00|32.31|30.73|32.58|30.99|32.65|31.06|32.27|30.69|0
1688063100000|2023-06-29 18:25:00|32.61|31.02|32.58|30.99|32.65|31.06|32.38|30.8|0
1688063400000|2023-06-29 18:30:00|32.61|31.02|32.42|30.84|32.61|31.02|32.38|30.8|0
1688063700000|2023-06-29 18:35:00|32.46|30.87|32.65|31.06|32.77|31.17|32.46|30.87|0
1688064000000|2023-06-29 18:40:00|32.61|31.02|32.46|30.87|32.65|31.06|32|30.43|0
1688064300000|2023-06-29 18:45:00|32.42|30.84|32.57|30.98|32.77|31.17|32.42|30.84|0
1688064600000|2023-06-29 18:50:00|32.61|31.02|32.46|30.87|32.61|31.02|32.22|30.65|0
1688064900000|2023-06-29 18:55:00|32.42|30.84|32.84|31.24|32.84|31.24|32.34|30.76|0
1688065200000|2023-06-29 19:00:00|32.92|31.32|33.08|31.46|33.16|31.54|32.8|31.2|0
1688065500000|2023-06-29 19:05:00|33.12|31.5|33.2|31.58|33.24|31.61|33|31.39|0
1688065800000|2023-06-29 19:10:00|33.16|31.54|33.12|31.5|33.23|31.61|32.96|31.35|0
1688066100000|2023-06-29 19:15:00|33.16|31.54|33.04|31.43|33.47|31.84|32.92|31.31|0
1688066400000|2023-06-29 19:20:00|33.08|31.46|32.96|31.35|33.27|31.65|32.8|31.2|0
1688066700000|2023-06-29 19:25:00|33|31.39|33.27|31.65|33.31|31.69|33|31.39|0
1688067000000|2023-06-29 19:30:00|33.23|31.61|33.27|31.65|33.59|31.95|33.07|31.46|0
1688067300000|2023-06-29 19:35:00|33.35|31.72|32.88|31.27|33.35|31.72|32.8|31.2|0
1688067600000|2023-06-29 19:40:00|32.8|31.2|32.53|30.94|32.88|31.27|32.53|30.94|0
1688067900000|2023-06-29 19:45:00|32.49|30.9|33.15|31.53|33.19|31.57|32.45|30.87|0
1688068200000|2023-06-29 19:50:00|33.07|31.46|33.31|31.68|33.99|32.33|33.07|31.46|0
1688068500000|2023-06-29 19:55:00|33.23|31.61|34.02|32.36|34.1|32.44|33.07|31.46|0
1688068800000|2023-06-29 20:00:00|34.06|32.4|34.18|32.51|34.26|32.59|33.94|32.29|0
1688069100000|2023-06-29 20:05:00|34.14|32.47|34.1|32.43|34.26|32.59|34.06|32.4|0
1688069400000|2023-06-29 20:10:00|34.14|32.47|34.18|32.51|34.3|32.63|34.1|32.43|0
1688069700000|2023-06-29 20:15:00|34.27|32.27|34.38|32.38|34.46|32.46|34.27|32.27|0
1688070000000|2023-06-29 20:20:00|34.3|32.3|34.44|32.44|34.46|32.46|34.26|32.26|0
1688070300000|2023-06-29 20:25:00|34.42|32.42|34.5|32.5|34.54|32.54|34.42|32.42|0
1688070600000|2023-06-29 20:30:00|34.46|32.46|34.54|32.54|34.54|32.54|34.46|32.46|0
1688070900000|2023-06-29 20:35:00|34.58|32.58|34.5|32.5|34.58|32.58|34.46|32.46|0
1688071200000|2023-06-29 20:40:00|34.54|32.54|34.54|32.54|34.58|32.58|34.42|32.42|0
1688071500000|2023-06-29 20:45:00|34.5|32.5|34.38|32.38|34.5|32.5|34.38|32.38|0
1688071800000|2023-06-29 20:50:00|34.4|32.4|34.38|32.38|34.42|32.42|34.38|32.38|0
1688072100000|2023-06-29 20:55:00|34.42|32.42|34.2|32.2|34.42|32.42|34.2|32.2|0
1688072400000|2023-06-29 21:00:00|34.29|32.29|34.34|32.34|34.41|32.41|34.25|32.25|0
1688072700000|2023-06-29 21:05:00|34.38|32.38|34.38|32.38|34.38|32.38|34.36|32.36|0
1688073000000|2023-06-29 21:10:00|34.33|32.33|34.36|32.36|34.37|32.37|34.29|32.29|0
1688073300000|2023-06-29 21:15:00|34.37|32.37|34.35|32.35|34.37|32.37|34.32|32.32|0
1688073600000|2023-06-29 21:20:00|34.37|32.37|34.35|32.35|34.37|32.37|34.34|32.34|0
1688073900000|2023-06-29 21:25:00|34.33|32.33|34.33|32.33|34.34|32.34|34.33|32.33|0
1688074200000|2023-06-29 21:30:00|34.34|32.34|34.34|32.34|34.36|32.36|34.32|32.32|0
1688074500000|2023-06-29 21:35:00|34.35|32.35|34.35|32.35|34.35|32.35|34.35|32.35|0
1688074800000|2023-06-29 21:40:00|34.34|32.34|34.29|32.29|34.35|32.35|34.26|32.26|0
1688075100000|2023-06-29 21:45:00|34.3|32.3|34.3|32.3|34.32|32.32|34.3|32.3|0
1688075400000|2023-06-29 21:50:00|34.31|32.31|34.3|32.3|34.32|32.32|34.3|32.3|0
1688075700000|2023-06-29 21:55:00|34.29|32.29|34.29|32.29|34.32|32.32|34.29|32.29|0
1688076000000|2023-06-29 22:00:00|34.15|32.15|34.07|32.07|34.15|32.15|33.98|31.98|0
1688076300000|2023-06-29 22:05:00|34.09|32.09|34.13|32.13|34.13|32.13|34.02|32.02|0
1688076600000|2023-06-29 22:10:00|34.17|32.17|34.01|32.01|34.21|32.21|34.01|32.01|0
1688076900000|2023-06-29 22:15:00|33.98|31.98|34.21|32.21|34.21|32.21|33.98|31.98|0
1688077200000|2023-06-29 22:20:00|34.25|32.25|34.23|32.23|34.33|32.33|34.21|32.21|0
1688077500000|2023-06-29 22:25:00|34.25|32.25|34.25|32.25|34.29|32.29|34.25|32.25|0
1688077800000|2023-06-29 22:30:00|34.29|32.29|34.15|32.15|34.29|32.29|34.15|32.15|0
1688078100000|2023-06-29 22:35:00|34.13|32.13|34.15|32.15|34.25|32.25|34.13|32.13|0
1688078400000|2023-06-29 22:40:00|34.17|32.17|34.13|32.13|34.17|32.17|34.09|32.09|0
1688078700000|2023-06-29 22:45:00|34.17|32.17|34.21|32.21|34.21|32.21|34.17|32.17|0
1688079000000|2023-06-29 22:50:00|34.19|32.19|34.24|32.24|34.24|32.24|34.17|32.17|0
1688079300000|2023-06-29 22:55:00|34.22|32.22|34.2|32.2|34.24|32.24|34.2|32.2|0
1688079600000|2023-06-29 23:00:00|34.22|32.22|34.32|32.32|34.32|32.32|34.2|32.2|0
1688079900000|2023-06-29 23:05:00|34.36|32.36|34.36|32.36|34.4|32.4|34.36|32.36|0
1688080200000|2023-06-29 23:10:00|34.32|32.32|34.28|32.28|34.36|32.36|34.28|32.28|0
1688080500000|2023-06-29 23:15:00|34.26|32.26|34.32|32.32|34.36|32.36|34.24|32.24|0
1688080800000|2023-06-29 23:20:00|34.28|32.28|34.32|32.32|34.32|32.32|34.24|32.24|0
1688081100000|2023-06-29 23:25:00|34.34|32.34|34.36|32.36|34.4|32.4|34.32|32.32|0
1688081400000|2023-06-29 23:30:00|34.32|32.32|34.47|32.47|34.67|32.67|34.32|32.32|0
1688081700000|2023-06-29 23:35:00|34.44|32.44|34.36|32.36|34.47|32.47|34.32|32.32|0
1688082000000|2023-06-29 23:40:00|34.4|32.4|34.36|32.36|34.4|32.4|34.33|32.33|0
1688082300000|2023-06-29 23:45:00|34.37|32.37|34.35|32.35|34.47|32.47|34.32|32.32|0
1688082600000|2023-06-29 23:50:00|34.32|32.32|34.43|32.43|34.43|32.43|34.31|32.31|0
1688082900000|2023-06-29 23:55:00|34.39|32.39|34.43|32.43|34.43|32.43|34.39|32.39|0
1688083200000|2023-06-30 00:00:00|34.47|32.47|34.2|32.2|34.55|32.55|34.08|32.08|0
1688083500000|2023-06-30 00:05:00|34.23|32.23|34.04|32.04|34.23|32.23|34.04|32.04|0
1688083800000|2023-06-30 00:10:00|34|32|33.8|31.8|34|32|33.8|31.8|0
1688084100000|2023-06-30 00:15:00|33.84|31.84|33.92|31.92|34|32|33.8|31.8|0
1688084400000|2023-06-30 00:20:00|33.96|31.96|34|32|34|32|33.92|31.92|0
1688084700000|2023-06-30 00:25:00|34.04|32.04|33.96|31.96|34.08|32.08|33.96|31.96|0
1688085000000|2023-06-30 00:30:00|34|32|34.04|32.04|34.11|32.11|33.96|31.96|0
1688085300000|2023-06-30 00:35:00|34|32|34|32|34|32|33.84|31.84|0
1688085600000|2023-06-30 00:40:00|34.03|32.03|34.07|32.07|34.15|32.15|34|32|0
1688085900000|2023-06-30 00:45:00|34.09|32.09|34.07|32.07|34.15|32.15|34.07|32.07|0
1688086200000|2023-06-30 00:50:00|34.03|32.03|33.95|31.95|34.07|32.07|33.92|31.92|0
1688086500000|2023-06-30 00:55:00|33.99|31.99|34.11|32.11|34.19|32.19|33.97|31.97|0
1688086800000|2023-06-30 01:00:00|34.15|32.15|34.42|32.42|34.5|32.5|34.11|32.11|0
1688087100000|2023-06-30 01:05:00|34.4|32.4|34.5|32.5|34.54|32.54|34.3|32.3|0
1688087400000|2023-06-30 01:10:00|34.48|32.48|34.62|32.62|34.62|32.62|34.46|32.46|0
1688087700000|2023-06-30 01:15:00|34.66|32.66|34.86|32.86|34.9|32.9|34.62|32.62|0
1688088000000|2023-06-30 01:20:00|34.9|32.9|34.82|32.82|34.9|32.9|34.74|32.74|0
1688088300000|2023-06-30 01:25:00|34.86|32.86|34.82|32.82|34.9|32.9|34.75|32.75|0
1688088600000|2023-06-30 01:30:00|34.74|32.74|34.66|32.66|34.82|32.82|34.5|32.5|0
1688088900000|2023-06-30 01:35:00|34.62|32.62|34.81|32.81|34.85|32.85|34.62|32.62|0
1688089200000|2023-06-30 01:40:00|34.79|32.79|34.73|32.73|34.93|32.93|34.73|32.73|0
1688089500000|2023-06-30 01:45:00|34.77|32.77|34.77|32.77|34.77|32.77|34.65|32.65|0
1688089800000|2023-06-30 01:50:00|34.81|32.81|34.77|32.77|34.81|32.81|34.73|32.73|0
1688090100000|2023-06-30 01:55:00|34.81|32.81|34.81|32.81|34.89|32.89|34.77|32.77|0
1688090400000|2023-06-30 02:00:00|34.77|32.77|35.09|33.09|35.09|33.09|34.77|32.77|0
1688090700000|2023-06-30 02:05:00|35.05|33.05|35.03|33.03|35.21|33.21|35.01|33.01|0
1688091000000|2023-06-30 02:10:00|35.05|33.05|34.93|32.93|35.05|33.05|34.93|32.93|0
1688091300000|2023-06-30 02:15:00|34.97|32.97|34.89|32.89|35.01|33.01|34.85|32.85|0
1688091600000|2023-06-30 02:20:00|34.87|32.87|34.93|32.93|34.97|32.97|34.85|32.85|0
1688091900000|2023-06-30 02:25:00|34.89|32.89|34.85|32.85|34.97|32.97|34.85|32.85|0
1688092200000|2023-06-30 02:30:00|34.89|32.89|35.01|33.01|35.01|33.01|34.85|32.85|0
1688092500000|2023-06-30 02:35:00|34.97|32.97|34.92|32.92|34.97|32.97|34.89|32.89|0
1688092800000|2023-06-30 02:40:00|34.9|32.9|34.92|32.92|34.92|32.92|34.88|32.88|0
1688093100000|2023-06-30 02:45:00|34.94|32.94|34.76|32.76|34.94|32.94|34.69|32.69|0
1688093400000|2023-06-30 02:50:00|34.72|32.72|34.72|32.72|34.76|32.76|34.72|32.72|0
1688093700000|2023-06-30 02:55:00|34.76|32.76|34.72|32.72|34.8|32.8|34.72|32.72|0
1688094000000|2023-06-30 03:00:00|34.76|32.76|34.8|32.8|34.8|32.8|34.68|32.68|0
1688094300000|2023-06-30 03:05:00|34.84|32.84|34.72|32.72|34.88|32.88|34.68|32.68|0
1688094600000|2023-06-30 03:10:00|34.7|32.7|34.76|32.76|34.8|32.8|34.6|32.6|0
1688094900000|2023-06-30 03:15:00|34.72|32.72|34.76|32.76|34.76|32.76|34.68|32.68|0
1688095200000|2023-06-30 03:20:00|34.8|32.8|34.68|32.68|34.84|32.84|34.64|32.64|0
1688095500000|2023-06-30 03:25:00|34.72|32.72|34.72|32.72|34.72|32.72|34.68|32.68|0
1688095800000|2023-06-30 03:30:00|34.68|32.68|34.36|32.36|34.74|32.74|34.32|32.32|0
1688096100000|2023-06-30 03:35:00|34.4|32.4|34.32|32.32|34.4|32.4|34.25|32.25|0
1688096400000|2023-06-30 03:40:00|34.28|32.28|34.36|32.36|34.4|32.4|34.26|32.26|0
1688096700000|2023-06-30 03:45:00|34.32|32.32|34.44|32.44|34.44|32.44|34.3|32.3|0
1688097000000|2023-06-30 03:50:00|34.42|32.42|34.44|32.44|34.52|32.52|34.36|32.36|0
1688097300000|2023-06-30 03:55:00|34.4|32.4|34.4|32.4|34.4|32.4|34.36|32.36|0
1688097600000|2023-06-30 04:00:00|34.38|32.38|34.44|32.44|34.44|32.44|34.38|32.38|0
1688097900000|2023-06-30 04:05:00|34.42|32.42|34.32|32.32|34.42|32.42|34.28|32.28|0
1688098200000|2023-06-30 04:10:00|34.34|32.34|34.36|32.36|34.36|32.36|34.32|32.32|0
1688098500000|2023-06-30 04:15:00|34.4|32.4|34.44|32.44|34.48|32.48|34.4|32.4|0
1688098800000|2023-06-30 04:20:00|34.4|32.4|34.4|32.4|34.48|32.48|34.4|32.4|0
1688099100000|2023-06-30 04:25:00|34.36|32.36|34.47|32.47|34.47|32.47|34.36|32.36|0
1688099400000|2023-06-30 04:30:00|34.43|32.43|34.51|32.51|34.51|32.51|34.43|32.43|0
1688099700000|2023-06-30 04:35:00|34.47|32.47|34.47|32.47|34.47|32.47|34.43|32.43|0
1688100000000|2023-06-30 04:40:00|34.45|32.45|34.39|32.39|34.47|32.47|34.39|32.39|0
1688100300000|2023-06-30 04:45:00|34.43|32.43|34.43|32.43|34.47|32.47|34.39|32.39|0
1688100600000|2023-06-30 04:50:00|34.47|32.47|34.47|32.47|34.51|32.51|34.47|32.47|0
1688100900000|2023-06-30 04:55:00|34.51|32.51|34.47|32.47|34.55|32.55|34.43|32.43|0
1688101200000|2023-06-30 05:00:00|34.51|32.51|34.63|32.63|34.67|32.67|34.51|32.51|0
1688101500000|2023-06-30 05:05:00|34.67|32.67|34.59|32.59|34.75|32.75|34.59|32.59|0
1688101800000|2023-06-30 05:10:00|34.61|32.61|34.71|32.71|34.71|32.71|34.59|32.59|0
1688102100000|2023-06-30 05:15:00|34.74|32.74|34.82|32.82|34.86|32.86|34.7|32.7|0
1688102400000|2023-06-30 05:20:00|34.8|32.8|34.98|32.98|34.98|32.98|34.74|32.74|0
1688102700000|2023-06-30 05:25:00|35.02|33.02|35.02|33.02|35.1|33.1|34.98|32.98|0
1688103000000|2023-06-30 05:30:00|35.06|33.06|35.1|33.1|35.3|33.3|35.02|33.02|0
1688103300000|2023-06-30 05:35:00|35.14|33.14|35.1|33.1|35.14|33.14|34.96|32.96|0
1688103600000|2023-06-30 05:40:00|35.06|33.06|35.02|33.02|35.06|33.06|34.98|32.98|0
1688103900000|2023-06-30 05:45:00|35.06|33.06|35.02|33.02|35.1|33.1|34.98|32.98|0
1688104200000|2023-06-30 05:50:00|34.98|32.98|34.98|32.98|35.02|33.02|34.9|32.9|0
1688104500000|2023-06-30 05:55:00|35.02|33.02|35.02|33.02|35.02|33.02|34.9|32.9|0
1688104800000|2023-06-30 06:00:00|35.04|33.04|34.9|32.9|35.06|33.06|34.82|32.82|0
1688105100000|2023-06-30 06:05:00|34.7|33.01|34.62|32.93|34.74|33.05|34.6|32.91|0
1688105400000|2023-06-30 06:10:00|34.64|32.95|34.62|32.93|34.64|32.95|34.38|32.7|0
1688105700000|2023-06-30 06:15:00|34.64|32.95|34.46|32.78|34.68|32.99|34.38|32.7|0
1688106000000|2023-06-30 06:20:00|34.42|32.74|34.34|32.66|34.46|32.78|34.27|32.6|0
1688106300000|2023-06-30 06:25:00|34.38|32.7|34.37|32.7|34.42|32.74|34.33|32.66|0
1688106600000|2023-06-30 06:30:00|34.39|32.72|34.37|32.7|34.46|32.77|34.33|32.66|0
1688106900000|2023-06-30 06:35:00|34.35|32.68|34.41|32.74|34.5|32.81|34.35|32.68|0
1688107200000|2023-06-30 06:40:00|34.37|32.7|34.33|32.66|34.45|32.77|34.33|32.66|0
1688107500000|2023-06-30 06:45:00|34.35|32.68|34.37|32.7|34.45|32.77|34.29|32.62|0
1688107800000|2023-06-30 06:50:00|34.41|32.73|34.25|32.58|34.41|32.73|34.19|32.52|0
1688108100000|2023-06-30 06:55:00|34.21|32.54|34.17|32.5|34.35|32.67|34.17|32.5|0
1688108400000|2023-06-30 07:00:00|34.07|32.41|34.05|32.39|34.21|32.54|34.01|32.35|0
1688108700000|2023-06-30 07:05:00|34.09|32.42|34.29|32.62|34.45|32.77|34.05|32.39|0
1688109000000|2023-06-30 07:10:00|34.25|32.58|34.37|32.69|34.41|32.73|34.01|32.35|0
1688109300000|2023-06-30 07:15:00|34.33|32.65|34.41|32.73|34.45|32.77|34.09|32.42|0
1688109600000|2023-06-30 07:20:00|34.43|32.75|34.25|32.58|34.45|32.77|34.21|32.54|0
1688109900000|2023-06-30 07:25:00|34.27|32.59|34.33|32.65|34.45|32.77|34.21|32.54|0
1688110200000|2023-06-30 07:30:00|34.37|32.69|34.29|32.61|34.45|32.77|34.12|32.46|0
1688110500000|2023-06-30 07:35:00|34.24|32.57|34.32|32.65|34.53|32.84|34.24|32.57|0
1688110800000|2023-06-30 07:40:00|34.37|32.69|34.4|32.73|34.49|32.8|34.28|32.61|0
1688111100000|2023-06-30 07:45:00|34.42|32.75|34.69|33|34.73|33.04|34.4|32.73|0
1688111400000|2023-06-30 07:50:00|34.73|33.04|34.81|33.11|34.85|33.15|34.73|33.04|0
1688111700000|2023-06-30 07:55:00|34.85|33.15|34.77|33.07|34.85|33.15|34.69|33|0
1688112000000|2023-06-30 08:00:00|34.85|33.15|35.1|33.38|35.14|33.42|34.73|33.03|0
1688112300000|2023-06-30 08:05:00|35.14|33.42|34.97|33.27|35.18|33.46|34.93|33.23|0
1688112600000|2023-06-30 08:10:00|35.01|33.31|34.93|33.23|35.1|33.38|34.89|33.19|0
1688112900000|2023-06-30 08:15:00|34.89|33.19|34.89|33.19|34.89|33.19|34.77|33.07|0
1688113200000|2023-06-30 08:20:00|34.93|33.23|34.97|33.26|34.97|33.26|34.73|33.03|0
1688113500000|2023-06-30 08:25:00|34.95|33.24|34.89|33.19|35.01|33.3|34.85|33.15|0
1688113800000|2023-06-30 08:30:00|34.93|33.22|34.93|33.22|35.01|33.3|34.89|33.19|0
1688114100000|2023-06-30 08:35:00|34.95|33.24|35.21|33.5|35.21|33.5|34.95|33.24|0
1688114400000|2023-06-30 08:40:00|35.26|33.54|35.42|33.69|35.46|33.73|35.21|33.5|0
1688114700000|2023-06-30 08:45:00|35.46|33.73|35.38|33.65|35.46|33.73|35.3|33.57|0
1688115000000|2023-06-30 08:50:00|35.42|33.69|35.63|33.89|35.67|33.93|35.34|33.61|0
1688115300000|2023-06-30 08:55:00|35.67|33.93|34.86|33.16|35.75|34.01|34.86|33.16|0
1688115600000|2023-06-30 09:00:00|34.94|33.24|35.27|33.55|35.31|33.59|34.82|33.12|0
1688115900000|2023-06-30 09:05:00|35.31|33.59|35.23|33.51|35.31|33.59|34.98|33.27|0
1688116200000|2023-06-30 09:10:00|35.19|33.47|35.02|33.31|35.19|33.47|34.98|33.27|0
1688116500000|2023-06-30 09:15:00|35.06|33.35|35|33.29|35.1|33.39|35|33.29|0
1688116800000|2023-06-30 09:20:00|34.98|33.27|35.18|33.47|35.27|33.55|34.98|33.27|0
1688117100000|2023-06-30 09:25:00|35.23|33.51|35.59|33.85|35.59|33.85|35.18|33.47|0
1688117400000|2023-06-30 09:30:00|35.63|33.89|34.3|32.63|35.63|33.89|34.26|32.59|0
1688117700000|2023-06-30 09:35:00|34.26|32.59|34.26|32.59|34.34|32.67|34.18|32.51|0
1688118000000|2023-06-30 09:40:00|34.22|32.55|34.34|32.66|34.38|32.7|34.22|32.55|0
1688118300000|2023-06-30 09:45:00|34.3|32.63|34.42|32.74|34.46|32.78|34.3|32.63|0
1688118600000|2023-06-30 09:50:00|34.46|32.78|34.46|32.78|34.54|32.86|34.42|32.74|0
1688118900000|2023-06-30 09:55:00|34.42|32.74|34.26|32.58|34.5|32.82|34.26|32.58|0
1688119200000|2023-06-30 10:00:00|34.3|32.62|34.25|32.58|34.38|32.7|34.25|32.58|0
1688119500000|2023-06-30 10:05:00|34.21|32.55|34.58|32.9|34.62|32.93|34.21|32.55|0
1688119800000|2023-06-30 10:10:00|34.62|32.93|34.75|33.05|34.79|33.09|34.56|32.87|0
1688120100000|2023-06-30 10:15:00|34.71|33.01|34.66|32.97|34.79|33.09|34.62|32.93|0
1688120400000|2023-06-30 10:20:00|34.7|33.01|34.58|32.89|34.75|33.05|34.54|32.85|0
1688120700000|2023-06-30 10:25:00|34.62|32.93|34.62|32.93|34.7|33.01|34.58|32.89|0
1688121000000|2023-06-30 10:30:00|34.66|32.97|34.7|33.01|34.7|33.01|34.54|32.85|0
1688121300000|2023-06-30 10:35:00|34.66|32.97|34.7|33.01|34.74|33.05|34.62|32.93|0
1688121600000|2023-06-30 10:40:00|34.66|32.97|34.99|33.28|34.99|33.28|34.66|32.97|0
1688121900000|2023-06-30 10:45:00|34.95|33.24|35.16|33.44|35.16|33.44|34.91|33.2|0
1688122200000|2023-06-30 10:50:00|35.28|33.56|35.03|33.32|35.37|33.64|35.03|33.32|0
1688122500000|2023-06-30 10:55:00|34.99|33.28|34.95|33.24|35.07|33.36|34.95|33.24|0
1688122800000|2023-06-30 11:00:00|34.91|33.2|35.11|33.4|35.17|33.46|34.91|33.2|0
1688123100000|2023-06-30 11:05:00|35.03|33.32|34.9|33.2|35.03|33.32|34.9|33.2|0
1688123400000|2023-06-30 11:10:00|34.86|33.16|34.78|33.08|34.86|33.16|34.78|33.08|0
1688123700000|2023-06-30 11:15:00|34.82|33.12|34.7|33|34.82|33.12|34.61|32.93|0
1688124000000|2023-06-30 11:20:00|34.74|33.04|34.7|33|34.74|33.04|34.61|32.92|0
1688124300000|2023-06-30 11:25:00|34.61|32.92|34.65|32.96|34.7|33|34.61|32.92|0
1688124600000|2023-06-30 11:30:00|34.63|32.94|34.74|33.04|34.74|33.04|34.61|32.92|0
1688124900000|2023-06-30 11:35:00|34.78|33.08|34.57|32.88|34.78|33.08|34.57|32.88|0
1688125200000|2023-06-30 11:40:00|34.55|32.86|34.61|32.92|34.65|32.96|34.53|32.84|0
1688125500000|2023-06-30 11:45:00|34.57|32.88|34.57|32.88|34.65|32.96|34.53|32.84|0
1688125800000|2023-06-30 11:50:00|34.53|32.84|34.49|32.8|34.65|32.96|34.36|32.69|0
1688126100000|2023-06-30 11:55:00|34.53|32.84|34.61|32.92|34.65|32.96|34.51|32.82|0
1688126400000|2023-06-30 12:00:00|34.63|32.94|34.98|33.27|35.02|33.31|34.63|32.94|0
1688126700000|2023-06-30 12:05:00|35.02|33.31|35.15|33.43|35.15|33.43|34.9|33.19|0
1688127000000|2023-06-30 12:10:00|35.17|33.45|35.02|33.31|35.19|33.47|34.98|33.27|0
1688127300000|2023-06-30 12:15:00|34.98|33.27|35.02|33.31|35.14|33.43|34.98|33.27|0
1688127600000|2023-06-30 12:20:00|34.98|33.27|34.98|33.27|35.02|33.31|34.89|33.19|0
1688127900000|2023-06-30 12:25:00|35.02|33.31|35|33.29|35.14|33.43|34.89|33.19|0
1688128200000|2023-06-30 12:30:00|34.98|33.27|36.85|35.05|37.11|35.3|34.95|33.25|0
1688128500000|2023-06-30 12:35:00|36.94|35.14|36.77|34.97|37.18|35.36|36.42|34.65|0
1688128800000|2023-06-30 12:40:00|36.85|35.05|36.76|34.97|36.94|35.14|36.51|34.73|0
1688129100000|2023-06-30 12:45:00|36.81|35.01|36.85|35.05|36.85|35.05|36.51|34.73|0
1688129400000|2023-06-30 12:50:00|36.81|35.01|36.55|34.77|36.89|35.09|36.51|34.72|0
1688129700000|2023-06-30 12:55:00|36.51|34.72|36.89|35.09|36.89|35.09|36.51|34.72|0
1688130000000|2023-06-30 13:00:00|36.94|35.13|37.41|35.59|37.41|35.59|36.94|35.13|0
1688130300000|2023-06-30 13:05:00|37.46|35.63|37.5|35.67|37.81|35.96|37.46|35.63|0
1688130600000|2023-06-30 13:10:00|37.59|35.75|37.85|36|37.94|36.09|37.56|35.73|0
1688130900000|2023-06-30 13:15:00|37.76|35.92|37.85|36|37.94|36.09|37.63|35.79|0
1688131200000|2023-06-30 13:20:00|37.81|35.96|37.63|35.79|37.85|36|37.54|35.71|0
1688131500000|2023-06-30 13:25:00|37.54|35.71|37.63|35.79|37.94|36.09|37.5|35.67|0
1688131800000|2023-06-30 13:30:00|37.58|35.75|38.02|36.17|38.25|36.38|37.06|35.25|0
1688132100000|2023-06-30 13:35:00|38.11|36.25|38.38|36.51|38.38|36.51|37.85|36|0
1688132400000|2023-06-30 13:40:00|38.42|36.55|37.72|35.88|38.93|37.03|37.33|35.51|0
1688132700000|2023-06-30 13:45:00|37.68|35.84|39.67|37.73|39.67|37.73|37.02|35.21|0
1688133000000|2023-06-30 13:50:00|39.76|37.82|40.7|38.72|40.98|38.98|39.62|37.69|0
1688133300000|2023-06-30 13:55:00|40.75|38.76|40.66|38.67|41.26|39.25|40.66|38.67|0
1688133600000|2023-06-30 14:00:00|40.75|38.76|41.21|39.2|41.4|39.38|40.68|38.69|0
1688133900000|2023-06-30 14:05:00|41.31|39.29|41.59|39.56|41.59|39.56|41.17|39.16|0
1688134200000|2023-06-30 14:10:00|41.63|39.6|41.63|39.6|42.01|39.96|41.54|39.51|0
1688134500000|2023-06-30 14:15:00|41.68|39.65|42.25|40.19|42.25|40.19|41.68|39.65|0
1688134800000|2023-06-30 14:20:00|42.29|40.23|41.4|39.38|42.53|40.46|41.4|39.38|0
1688135100000|2023-06-30 14:25:00|41.49|39.47|41.91|39.87|41.96|39.91|41.44|39.42|0
1688135400000|2023-06-30 14:30:00|41.96|39.91|41.91|39.87|42.48|40.41|41.87|39.82|0
1688135700000|2023-06-30 14:35:00|41.87|39.82|41.25|39.24|41.87|39.82|40.84|38.84|0
1688136000000|2023-06-30 14:40:00|41.21|39.2|41.07|39.06|41.58|39.55|41.02|39.02|0
1688136300000|2023-06-30 14:45:00|41.02|39.02|40.33|38.36|41.3|39.29|40.28|38.32|0
1688136600000|2023-06-30 14:50:00|40.42|38.45|40.45|38.47|41.26|39.25|40.17|38.21|0
1688136900000|2023-06-30 14:55:00|40.49|38.52|40.31|38.34|40.63|38.65|40.03|38.08|0
1688137200000|2023-06-30 15:00:00|40.35|38.39|40.54|38.56|40.58|38.61|40.08|38.12|0
1688137500000|2023-06-30 15:05:00|40.49|38.52|40.82|38.83|40.82|38.83|40.35|38.38|0
1688137800000|2023-06-30 15:10:00|40.86|38.87|40.82|38.82|41.14|39.14|40.58|38.6|0
1688138100000|2023-06-30 15:15:00|40.86|38.87|40.86|38.87|41.05|39.05|40.77|38.78|0
1688138400000|2023-06-30 15:20:00|40.81|38.82|40.58|38.6|40.91|38.91|40.54|38.56|0
1688138700000|2023-06-30 15:25:00|40.54|38.56|40.35|38.38|40.58|38.6|40.07|38.12|0
1688139000000|2023-06-30 15:30:00|40.26|38.29|39.66|37.73|40.26|38.29|39.61|37.68|0
1688139300000|2023-06-30 15:35:00|39.61|37.68|39.57|37.64|39.98|38.03|39.57|37.64|0
1688139600000|2023-06-30 15:40:00|39.61|37.68|39.16|37.25|39.61|37.68|39.16|37.25|0
1688139900000|2023-06-30 15:45:00|39.2|37.29|39.43|37.51|39.52|37.59|39.11|37.21|0
1688140200000|2023-06-30 15:50:00|39.48|37.55|39.2|37.29|39.52|37.59|39.11|37.2|0
1688140500000|2023-06-30 15:55:00|39.16|37.25|39.88|37.94|39.88|37.94|39.11|37.2|0
1688140800000|2023-06-30 16:00:00|39.93|37.98|40.16|38.2|40.16|38.2|39.79|37.85|0
1688141100000|2023-06-30 16:05:00|40.11|38.16|39.61|37.68|40.25|38.29|39.56|37.63|0
1688141400000|2023-06-30 16:10:00|39.65|37.72|40.02|38.07|40.07|38.11|39.61|37.68|0
1688141700000|2023-06-30 16:15:00|39.97|38.02|40.39|38.42|40.39|38.42|39.97|38.02|0
1688142000000|2023-06-30 16:20:00|40.34|38.37|40.9|38.9|40.9|38.9|40.34|38.37|0
1688142300000|2023-06-30 16:25:00|40.95|38.95|40.99|38.99|40.99|38.99|40.71|38.73|0
1688142600000|2023-06-30 16:30:00|41.04|39.04|41.04|39.04|41.27|39.26|40.99|38.99|0
1688142900000|2023-06-30 16:35:00|41.08|39.08|41.08|39.08|41.27|39.26|40.94|38.95|0
1688143200000|2023-06-30 16:40:00|41.13|39.12|41.08|39.08|41.22|39.21|41.04|39.03|0
1688143500000|2023-06-30 16:45:00|41.13|39.12|41.46|39.44|41.6|39.57|41.08|39.08|0
1688143800000|2023-06-30 16:50:00|41.5|39.48|41.74|39.7|41.74|39.7|41.36|39.35|0
1688144100000|2023-06-30 16:55:00|41.79|39.75|41.99|39.94|42.18|40.12|41.69|39.66|0
1688144400000|2023-06-30 17:00:00|42.04|39.99|41.75|39.71|42.13|40.08|41.56|39.53|0
1688144700000|2023-06-30 17:05:00|41.7|39.67|41.94|39.89|42.18|40.12|41.7|39.67|0
1688145000000|2023-06-30 17:10:00|41.89|39.85|41.84|39.8|42.13|40.07|41.75|39.71|0
1688145300000|2023-06-30 17:15:00|41.89|39.85|41.94|39.89|42.08|40.03|41.8|39.76|0
1688145600000|2023-06-30 17:20:00|41.99|39.94|41.98|39.94|42.08|40.03|41.75|39.71|0
1688145900000|2023-06-30 17:25:00|41.94|39.89|42.08|40.03|42.13|40.07|41.89|39.85|0
1688146200000|2023-06-30 17:30:00|42.13|40.07|42.7|40.62|42.85|40.76|42.08|40.03|0
1688146500000|2023-06-30 17:35:00|42.75|40.66|42.17|40.12|42.8|40.71|42.17|40.12|0
1688146800000|2023-06-30 17:40:00|42.12|40.07|42.12|40.07|42.32|40.25|41.93|39.89|0
1688147100000|2023-06-30 17:45:00|42.17|40.11|42.65|40.57|42.65|40.57|41.98|39.93|0
1688147400000|2023-06-30 17:50:00|42.6|40.52|42.41|40.34|42.65|40.57|42.41|40.34|0
1688147700000|2023-06-30 17:55:00|42.46|40.39|42.6|40.52|42.6|40.52|42.27|40.2|0
1688148000000|2023-06-30 18:00:00|42.65|40.57|42.55|40.48|42.84|40.75|42.46|40.39|0
1688148300000|2023-06-30 18:05:00|42.6|40.52|42.79|40.7|42.89|40.8|42.6|40.52|0
1688148600000|2023-06-30 18:10:00|42.74|40.66|42.45|40.38|42.74|40.66|42.31|40.25|0
1688148900000|2023-06-30 18:15:00|42.5|40.43|42.55|40.47|42.84|40.75|42.5|40.43|0
1688149200000|2023-06-30 18:20:00|42.5|40.43|42.5|40.43|42.6|40.52|42.36|40.29|0
1688149500000|2023-06-30 18:25:00|42.45|40.38|43.13|41.02|43.23|41.12|42.4|40.34|0
1688149800000|2023-06-30 18:30:00|43.18|41.07|42.89|40.79|43.18|41.07|42.64|40.56|0
1688150100000|2023-06-30 18:35:00|42.93|40.84|43.13|41.02|43.13|41.02|42.79|40.7|0
1688150400000|2023-06-30 18:40:00|43.08|40.98|43.08|40.98|43.13|41.02|42.79|40.7|0
1688150700000|2023-06-30 18:45:00|43.03|40.93|42.93|40.84|43.08|40.98|42.55|40.47|0
1688151000000|2023-06-30 18:50:00|42.88|40.79|42.88|40.79|43.12|41.02|42.79|40.7|0
1688151300000|2023-06-30 18:55:00|42.93|40.84|42.78|40.7|42.93|40.84|42.3|40.24|0
1688151600000|2023-06-30 19:00:00|42.88|40.79|42.59|40.51|42.93|40.84|42.4|40.33|0
1688151900000|2023-06-30 19:05:00|42.54|40.47|42.54|40.47|42.74|40.65|42.25|40.19|0
1688152200000|2023-06-30 19:10:00|42.59|40.51|43.07|40.97|43.07|40.97|42.49|40.42|0
1688152500000|2023-06-30 19:15:00|43.12|41.02|42.93|40.83|43.27|41.16|42.88|40.79|0
1688152800000|2023-06-30 19:20:00|42.88|40.79|42.68|40.6|42.88|40.79|42.4|40.33|0
1688153100000|2023-06-30 19:25:00|42.59|40.51|43.07|40.97|43.07|40.97|42.54|40.46|0
1688153400000|2023-06-30 19:30:00|43.02|40.92|42.97|40.88|43.12|41.02|42.68|40.6|0
1688153700000|2023-06-30 19:35:00|42.92|40.83|43.31|41.2|43.46|41.34|42.88|40.78|0
1688154000000|2023-06-30 19:40:00|43.26|41.15|42.87|40.78|43.36|41.25|42.68|40.6|0
1688154300000|2023-06-30 19:45:00|42.73|40.64|42.73|40.64|42.83|40.74|42.34|40.28|0
1688154600000|2023-06-30 19:50:00|42.63|40.55|43.5|41.38|43.55|41.43|42.58|40.51|0
1688154900000|2023-06-30 19:55:00|43.55|41.43|41.53|39.51|43.55|41.43|41.53|39.51|0
1688155200000|2023-06-30 20:00:00|41.39|39.37|41.02|39.02|41.53|39.51|40.41|38.44|0
1688155500000|2023-06-30 20:05:00|40.97|38.97|41.2|39.19|41.39|39.37|40.92|38.93|0
1688155800000|2023-06-30 20:10:00|41.25|39.24|40.78|38.79|41.3|39.28|40.78|38.79|0
1688343300000|2023-07-03 00:15:00|41.19|39.18|41.07|39.07|41.19|39.18|41.05|39.05|0
1688343600000|2023-07-03 00:20:00|41.1|39.09|41|39|41.14|39.14|41|39|0
1688343900000|2023-07-03 00:25:00|41.05|39.05|41.05|39.05|41.19|39.18|41|39|0
1688344200000|2023-07-03 00:30:00|41.02|39.02|41.05|39.05|41.19|39.18|41|39|0
1688344500000|2023-07-03 00:35:00|41.07|39.07|41.09|39.09|41.14|39.13|41|39|0
1688344800000|2023-07-03 00:40:00|41.14|39.13|41.05|39.04|41.14|39.13|41|39|0
1688345100000|2023-07-03 00:45:00|41.09|39.09|40.93|38.93|41.14|39.13|40.86|38.86|0
1688345400000|2023-07-03 00:50:00|40.95|38.95|41|39|41.05|39.04|40.95|38.95|0
1688345700000|2023-07-03 00:55:00|40.97|38.97|41.04|39.04|41.04|39.04|40.95|38.95|0
1688346000000|2023-07-03 01:00:00|41|39|40.91|38.91|41.04|39.04|40.86|38.86|0
1688346300000|2023-07-03 01:05:00|40.95|38.95|40.95|38.95|40.95|38.95|40.86|38.86|0
1688346600000|2023-07-03 01:10:00|40.9|38.9|40.95|38.95|40.95|38.95|40.86|38.86|0
1688346900000|2023-07-03 01:15:00|41|39|41.04|39.04|41.23|39.22|41|39|0
1688347200000|2023-07-03 01:20:00|40.99|38.99|41.04|39.04|41.04|39.04|40.95|38.95|0
1688347500000|2023-07-03 01:25:00|41.09|39.08|41.04|39.04|41.09|39.08|41.04|39.04|0
1688347800000|2023-07-03 01:30:00|41.09|39.08|41.27|39.26|41.37|39.35|41.09|39.08|0
1688348100000|2023-07-03 01:35:00|41.3|39.28|41.32|39.3|41.46|39.44|41.27|39.26|0
1688348400000|2023-07-03 01:40:00|41.37|39.35|41.37|39.35|41.56|39.53|41.32|39.3|0
1688348700000|2023-07-03 01:45:00|41.32|39.3|41.22|39.21|41.37|39.35|41.18|39.17|0
1688349000000|2023-07-03 01:50:00|41.18|39.17|41.15|39.14|41.18|39.17|41.08|39.08|0
1688349300000|2023-07-03 01:55:00|41.18|39.17|41.22|39.21|41.32|39.3|41.13|39.12|0
1688349600000|2023-07-03 02:00:00|41.27|39.26|41.27|39.26|41.32|39.3|41.13|39.12|0
1688349900000|2023-07-03 02:05:00|41.22|39.21|41.27|39.26|41.32|39.3|41.13|39.12|0
1688350200000|2023-07-03 02:10:00|41.32|39.3|41.31|39.3|41.41|39.39|41.31|39.3|0
1688350500000|2023-07-03 02:15:00|41.36|39.34|41.2|39.19|41.36|39.34|41.17|39.16|0
1688350800000|2023-07-03 02:20:00|41.22|39.21|41.13|39.12|41.22|39.21|41.13|39.12|0
1688351100000|2023-07-03 02:25:00|41.1|39.1|41.27|39.25|41.27|39.25|41.08|39.07|0
1688351400000|2023-07-03 02:30:00|41.22|39.21|41.12|39.12|41.27|39.25|41.12|39.12|0
1688351700000|2023-07-03 02:35:00|41.17|39.16|41.22|39.21|41.22|39.21|41.12|39.12|0
1688352000000|2023-07-03 02:40:00|41.26|39.25|41.12|39.12|41.26|39.25|41.08|39.07|0
1688352300000|2023-07-03 02:45:00|41.17|39.16|41.12|39.12|41.17|39.16|41.07|39.07|0
1688352600000|2023-07-03 02:50:00|41.17|39.16|41.36|39.34|41.36|39.34|41.17|39.16|0
1688352900000|2023-07-03 02:55:00|41.31|39.29|41.31|39.29|41.36|39.34|41.21|39.2|0
1688353200000|2023-07-03 03:00:00|41.26|39.25|41.26|39.25|41.31|39.29|41.21|39.2|0
1688353500000|2023-07-03 03:05:00|41.21|39.2|41.26|39.25|41.31|39.29|41.21|39.2|0
1688353800000|2023-07-03 03:10:00|41.21|39.2|41.21|39.2|41.21|39.2|41.16|39.16|0
1688354100000|2023-07-03 03:15:00|41.16|39.16|41.07|39.07|41.21|39.2|41.07|39.07|0
1688354400000|2023-07-03 03:20:00|41.12|39.11|41.3|39.29|41.3|39.29|41.12|39.11|0
1688354700000|2023-07-03 03:25:00|41.26|39.24|41.45|39.42|41.49|39.47|41.26|39.24|0
1688355000000|2023-07-03 03:30:00|41.44|39.47|41.44|39.42|41.54|39.51|41.4|39.38|0
1688355300000|2023-07-03 03:35:00|41.4|39.38|41.44|39.42|41.44|39.42|41.4|39.38|0
1688355600000|2023-07-03 03:40:00|41.47|39.44|41.54|39.51|41.58|39.56|41.47|39.44|0
1688355900000|2023-07-03 03:45:00|41.58|39.56|41.44|39.42|41.58|39.56|41.39|39.38|0
1688356200000|2023-07-03 03:50:00|41.35|39.33|41.49|39.46|41.49|39.46|41.3|39.29|0
1688356500000|2023-07-03 03:55:00|41.54|39.51|41.49|39.46|41.54|39.51|41.44|39.42|0
1688356800000|2023-07-03 04:00:00|41.44|39.42|41.49|39.46|41.49|39.46|41.39|39.37|0
1688357100000|2023-07-03 04:05:00|41.44|39.42|41.39|39.37|41.44|39.42|41.34|39.33|0
1688357400000|2023-07-03 04:10:00|41.44|39.42|41.44|39.42|41.44|39.42|41.39|39.37|0
1688357700000|2023-07-03 04:15:00|41.48|39.46|41.32|39.3|41.48|39.46|41.3|39.28|0
1688358000000|2023-07-03 04:20:00|41.34|39.33|41.44|39.42|41.44|39.42|41.3|39.28|0
1688358300000|2023-07-03 04:25:00|41.48|39.46|41.48|39.46|41.53|39.5|41.44|39.42|0
1688358600000|2023-07-03 04:30:00|41.53|39.5|41.53|39.5|41.53|39.5|41.44|39.41|0
1688358900000|2023-07-03 04:35:00|41.48|39.46|41.53|39.5|41.53|39.5|41.48|39.46|0
1688359200000|2023-07-03 04:40:00|41.5|39.48|41.53|39.5|41.58|39.55|41.48|39.46|0
1688359500000|2023-07-03 04:45:00|41.58|39.55|41.62|39.59|41.67|39.64|41.53|39.5|0
1688359800000|2023-07-03 04:50:00|41.57|39.55|41.48|39.46|41.62|39.59|41.43|39.41|0
1688360100000|2023-07-03 04:55:00|41.5|39.48|41.53|39.5|41.57|39.55|41.5|39.48|0
1688360400000|2023-07-03 05:00:00|41.5|39.48|41.38|39.36|41.5|39.48|41.38|39.36|0
1688360700000|2023-07-03 05:05:00|41.43|39.41|41.38|39.36|41.52|39.5|41.38|39.36|0
1688361000000|2023-07-03 05:10:00|41.33|39.32|41.33|39.32|41.4|39.38|41.33|39.32|0
1688361300000|2023-07-03 05:15:00|41.29|39.27|41.43|39.41|41.43|39.41|41.29|39.27|0
1688361600000|2023-07-03 05:20:00|41.38|39.36|41.38|39.36|41.43|39.41|41.31|39.29|0
1688361900000|2023-07-03 05:25:00|41.4|39.38|41.62|39.59|41.62|39.59|41.38|39.36|0
1688362200000|2023-07-03 05:30:00|41.57|39.54|41.54|39.52|41.71|39.68|41.52|39.5|0
1688362500000|2023-07-03 05:35:00|41.57|39.54|41.42|39.4|41.61|39.58|41.38|39.36|0
1688362800000|2023-07-03 05:40:00|41.38|39.36|41.38|39.36|41.38|39.36|41.33|39.31|0
1688363100000|2023-07-03 05:45:00|41.33|39.31|41.38|39.36|41.38|39.36|41.28|39.27|0
1688363400000|2023-07-03 05:50:00|41.33|39.31|41.42|39.4|41.42|39.4|41.3|39.29|0
1688363700000|2023-07-03 05:55:00|41.38|39.36|41.28|39.27|41.42|39.4|41.28|39.27|0
1688364000000|2023-07-03 06:00:00|41.23|39.22|40.86|38.86|41.23|39.22|40.81|38.81|0
1688364300000|2023-07-03 06:05:00|40.83|38.84|41|39|41|39|40.76|38.77|0
1688364600000|2023-07-03 06:10:00|40.97|38.97|40.9|38.91|41.04|39.04|40.86|38.86|0
1688364900000|2023-07-03 06:15:00|40.86|38.86|40.85|38.86|40.95|38.95|40.81|38.82|0
1688365200000|2023-07-03 06:20:00|40.9|38.91|40.95|38.95|40.99|39|40.81|38.82|0
1688365500000|2023-07-03 06:25:00|40.99|38.99|41.28|39.26|41.32|39.31|40.9|38.91|0
1688365800000|2023-07-03 06:30:00|41.3|39.28|41.27|39.26|41.3|39.28|41.18|39.17|0
1688366100000|2023-07-03 06:35:00|41.32|39.31|41.13|39.13|41.32|39.31|41.13|39.13|0
1688366400000|2023-07-03 06:40:00|41.18|39.17|41.18|39.17|41.23|39.22|41.13|39.13|0
1688366700000|2023-07-03 06:45:00|41.23|39.22|41.27|39.26|41.27|39.26|41.13|39.13|0
1688367000000|2023-07-03 06:50:00|41.32|39.3|41.22|39.21|41.32|39.3|41.13|39.12|0
1688367300000|2023-07-03 06:55:00|41.18|39.17|41.04|39.03|41.27|39.26|40.99|38.99|0
1688367600000|2023-07-03 07:00:00|41.13|39.12|41.27|39.26|41.36|39.35|41.13|39.12|0
1688367900000|2023-07-03 07:05:00|41.22|39.21|41.08|39.08|41.32|39.3|41.03|39.03|0
1688368200000|2023-07-03 07:10:00|41.1|39.1|41.22|39.21|41.32|39.3|41.1|39.1|0
1688368500000|2023-07-03 07:15:00|41.27|39.26|41.36|39.34|41.41|39.39|41.2|39.19|0
1688368800000|2023-07-03 07:20:00|41.27|39.25|41.31|39.3|41.46|39.43|41.2|39.19|0
1688369100000|2023-07-03 07:25:00|41.29|39.28|41.41|39.39|41.41|39.39|41.03|39.03|0
1688369400000|2023-07-03 07:30:00|41.43|39.41|41.22|39.21|41.5|39.48|41.17|39.16|0
1688369700000|2023-07-03 07:35:00|41.19|39.18|41.26|39.25|41.31|39.3|41.12|39.12|0
1688370000000|2023-07-03 07:40:00|41.22|39.21|41.41|39.39|41.45|39.43|41.15|39.14|0
1688370300000|2023-07-03 07:45:00|41.43|39.41|41.36|39.34|41.45|39.43|41.26|39.25|0
1688370600000|2023-07-03 07:50:00|41.38|39.36|41.36|39.34|41.45|39.43|41.31|39.3|0
1688370900000|2023-07-03 07:55:00|41.4|39.38|41.5|39.47|41.5|39.47|41.31|39.29|0
1688371200000|2023-07-03 08:00:00|41.45|39.43|41.64|39.61|41.73|39.7|41.4|39.38|0
1688371500000|2023-07-03 08:05:00|41.66|39.63|41.59|39.56|41.73|39.7|41.54|39.52|0
1688371800000|2023-07-03 08:10:00|41.64|39.61|41.78|39.74|41.97|39.92|41.64|39.61|0
1688372100000|2023-07-03 08:15:00|41.83|39.79|41.87|39.83|41.87|39.83|41.64|39.61|0
1688372400000|2023-07-03 08:20:00|41.83|39.79|41.54|39.51|41.92|39.88|41.54|39.51|0
1688372700000|2023-07-03 08:25:00|41.49|39.47|41.68|39.65|41.78|39.74|41.4|39.38|0
1688373000000|2023-07-03 08:30:00|41.73|39.69|41.92|39.88|41.97|39.92|41.64|39.6|0
1688373300000|2023-07-03 08:35:00|41.97|39.92|42.06|40.01|42.06|40.01|41.87|39.83|0
1688373600000|2023-07-03 08:40:00|42.01|39.97|42.06|40.01|42.06|40.01|41.92|39.87|0
1688373900000|2023-07-03 08:45:00|42.01|39.96|41.97|39.92|42.11|40.06|41.87|39.83|0
1688374200000|2023-07-03 08:50:00|41.92|39.87|41.92|39.87|42.01|39.96|41.92|39.87|0
1688374500000|2023-07-03 08:55:00|41.87|39.83|41.87|39.83|41.87|39.83|41.77|39.74|0
1688374800000|2023-07-03 09:00:00|41.82|39.78|41.77|39.73|41.92|39.87|41.77|39.73|0
1688375100000|2023-07-03 09:05:00|41.82|39.78|41.68|39.64|41.82|39.78|41.63|39.6|0
1688375400000|2023-07-03 09:10:00|41.63|39.6|41.65|39.62|41.77|39.73|41.58|39.55|0
1688375700000|2023-07-03 09:15:00|41.63|39.6|41.72|39.69|41.77|39.73|41.63|39.6|0
1688376000000|2023-07-03 09:20:00|41.68|39.64|43.45|41.33|43.45|41.33|41.63|39.6|0
1688376300000|2023-07-03 09:25:00|43.4|41.28|43.45|41.33|43.45|41.33|43.4|41.28|0
1688376600000|2023-07-03 09:30:00|43.4|41.28|43.3|41.19|43.45|41.33|43.21|41.1|0
1688376900000|2023-07-03 09:35:00|43.28|41.17|43.35|41.24|43.4|41.28|43.26|41.15|0
1688377200000|2023-07-03 09:40:00|43.33|41.21|43.21|41.1|43.33|41.21|43.16|41.05|0
1688377500000|2023-07-03 09:45:00|43.18|41.07|43.25|41.14|43.25|41.14|43.16|41.05|0
1688377800000|2023-07-03 09:50:00|43.3|41.19|43.25|41.14|43.35|41.23|43.2|41.1|0
1688378100000|2023-07-03 09:55:00|43.3|41.19|43.3|41.19|43.35|41.23|43.16|41.05|0
1688378400000|2023-07-03 10:00:00|43.25|41.14|43.3|41.19|43.49|41.37|43.2|41.1|0
1688378700000|2023-07-03 10:05:00|43.27|41.16|43.2|41.09|43.35|41.23|42.77|40.68|0
1688379000000|2023-07-03 10:10:00|43.22|41.12|43.15|41.05|43.3|41.19|43.1|41|0
1688379300000|2023-07-03 10:15:00|43.2|41.09|43.54|41.42|43.69|41.55|43.2|41.09|0
1688379600000|2023-07-03 10:20:00|43.51|41.39|43.73|41.6|43.83|41.69|43.51|41.39|0
1688379900000|2023-07-03 10:25:00|43.78|41.65|43.93|41.78|44.03|41.88|43.78|41.65|0
1688380200000|2023-07-03 10:30:00|43.83|41.69|43.93|41.78|43.93|41.78|43.83|41.69|0
1688380500000|2023-07-03 10:35:00|43.88|41.74|43.83|41.69|43.98|41.83|43.78|41.64|0
1688380800000|2023-07-03 10:40:00|43.78|41.64|43.78|41.64|43.88|41.74|43.68|41.55|0
1688381100000|2023-07-03 10:45:00|43.68|41.55|43.63|41.5|43.68|41.55|43.49|41.36|0
1688381400000|2023-07-03 10:50:00|43.68|41.55|43.68|41.55|43.68|41.55|43.53|41.41|0
1688381700000|2023-07-03 10:55:00|43.65|41.52|43.34|41.22|43.68|41.55|43.29|41.18|0
1688382000000|2023-07-03 11:00:00|43.39|41.27|43.39|41.27|43.43|41.32|43.19|41.09|0
1688382300000|2023-07-03 11:05:00|43.41|41.29|43.19|41.08|43.41|41.29|43.14|41.04|0
1688382600000|2023-07-03 11:10:00|43.21|41.11|43.09|40.99|43.29|41.18|43|40.9|0
1688382900000|2023-07-03 11:15:00|43.14|41.04|43.09|40.99|43.19|41.08|43.05|40.95|0
1688383200000|2023-07-03 11:20:00|43.05|40.95|43.24|41.13|43.24|41.13|43.05|40.95|0
1688383500000|2023-07-03 11:25:00|43.29|41.17|43.12|41.01|43.31|41.2|43.12|41.01|0
1688383800000|2023-07-03 11:30:00|43.09|40.99|42.75|40.67|43.14|41.04|42.75|40.67|0
1688384100000|2023-07-03 11:35:00|42.73|40.65|42.8|40.71|42.9|40.81|42.71|40.62|0
1688384400000|2023-07-03 11:40:00|42.85|40.76|42.51|40.44|42.85|40.76|42.42|40.35|0
1688384700000|2023-07-03 11:45:00|42.47|40.39|42.51|40.44|42.56|40.48|42.42|40.35|0
1688385000000|2023-07-03 11:50:00|42.47|40.39|42.37|40.3|42.51|40.44|42.32|40.26|0
1688385300000|2023-07-03 11:55:00|42.32|40.26|42.42|40.35|42.56|40.48|42.27|40.21|0
1688385600000|2023-07-03 12:00:00|42.46|40.39|42.32|40.26|42.56|40.48|42.18|40.12|0
1688385900000|2023-07-03 12:05:00|42.27|40.21|42.32|40.25|42.37|40.3|42.22|40.16|0
1688386200000|2023-07-03 12:10:00|42.37|40.3|42.27|40.21|42.56|40.48|42.27|40.21|0
1688386500000|2023-07-03 12:15:00|42.32|40.25|42.41|40.34|42.46|40.39|42.22|40.16|0
1688386800000|2023-07-03 12:20:00|42.37|40.3|42.6|40.52|42.65|40.57|42.36|40.3|0
1688387100000|2023-07-03 12:25:00|42.65|40.57|42.55|40.48|42.65|40.57|42.51|40.43|0
1688387400000|2023-07-03 12:30:00|42.51|40.43|42.27|40.21|42.51|40.43|42.22|40.16|0
1688387700000|2023-07-03 12:35:00|42.22|40.16|42.22|40.16|42.41|40.34|42.08|40.02|0
1688388000000|2023-07-03 12:40:00|42.17|40.11|42.08|40.02|42.27|40.2|42.03|39.98|0
1688388300000|2023-07-03 12:45:00|42.12|40.07|42.22|40.16|42.27|40.2|42.08|40.02|0
1688388600000|2023-07-03 12:50:00|42.24|40.18|42.45|40.38|42.45|40.38|42.17|40.11|0
1688388900000|2023-07-03 12:55:00|42.5|40.43|42.36|40.29|42.6|40.52|42.36|40.29|0
1688389200000|2023-07-03 13:00:00|42.41|40.34|42.45|40.38|42.55|40.47|42.31|40.25|0
1688389500000|2023-07-03 13:05:00|42.41|40.34|42.6|40.52|42.6|40.52|42.41|40.34|0
1688389800000|2023-07-03 13:10:00|42.64|40.56|42.36|40.29|42.74|40.65|42.36|40.29|0
1688390100000|2023-07-03 13:15:00|42.4|40.34|42.07|40.02|42.4|40.34|42.02|39.97|0
1688390400000|2023-07-03 13:20:00|42.02|39.97|42.12|40.06|42.16|40.11|41.93|39.88|0
1688390700000|2023-07-03 13:25:00|42.07|40.02|42.02|39.97|42.21|40.15|41.79|39.75|0
1688391000000|2023-07-03 13:30:00|41.83|39.79|42.35|40.29|42.35|40.29|41.41|39.39|0
1688391300000|2023-07-03 13:35:00|42.31|40.24|42.26|40.2|42.54|40.47|42.21|40.15|0
1688391600000|2023-07-03 13:40:00|42.3|40.24|42.78|40.69|42.8|40.72|41.97|39.93|0
1688391900000|2023-07-03 13:45:00|42.83|40.74|42.69|40.6|43.07|40.97|42.3|40.24|0
1688392200000|2023-07-03 13:50:00|42.64|40.56|42.4|40.33|42.83|40.74|42.3|40.24|0
1688392500000|2023-07-03 13:55:00|42.35|40.28|42.73|40.65|42.97|40.88|42.3|40.24|0
1688392800000|2023-07-03 14:00:00|42.92|40.83|42.97|40.87|43.26|41.15|42.59|40.51|0
1688393100000|2023-07-03 14:05:00|43.02|40.92|43.26|41.15|43.26|41.15|42.78|40.69|0
1688393400000|2023-07-03 14:10:00|43.21|41.1|42.87|40.78|43.21|41.1|42.63|40.55|0
1688393700000|2023-07-03 14:15:00|42.73|40.64|42.58|40.51|43.02|40.92|42.54|40.46|0
1688394000000|2023-07-03 14:20:00|42.63|40.55|42.92|40.83|42.92|40.83|42.2|40.14|0
1688394300000|2023-07-03 14:25:00|42.97|40.87|42.97|40.87|43.06|40.96|42.73|40.64|0
1688394600000|2023-07-03 14:30:00|43.02|40.92|42.92|40.82|43.11|41.01|42.53|40.46|0
1688394900000|2023-07-03 14:35:00|42.97|40.87|42.49|40.41|43.01|40.92|42.39|40.32|0
1688395200000|2023-07-03 14:40:00|42.53|40.46|42.44|40.37|42.63|40.55|42.1|40.05|0
1688395500000|2023-07-03 14:45:00|42.39|40.32|42.53|40.46|42.53|40.46|42.25|40.19|0
1688395800000|2023-07-03 14:50:00|42.48|40.41|42.77|40.68|42.77|40.68|42.1|40.05|0
1688396100000|2023-07-03 14:55:00|42.82|40.73|42.39|40.32|42.87|40.78|42.24|40.18|0
1688396400000|2023-07-03 15:00:00|42.44|40.37|42.58|40.5|42.77|40.68|42.34|40.27|0
1688396700000|2023-07-03 15:05:00|42.53|40.46|43.01|40.91|43.11|41|42.53|40.46|0
1688397000000|2023-07-03 15:10:00|43.06|40.96|43.1|41|43.15|41.05|42.86|40.77|0
1688397300000|2023-07-03 15:15:00|43.06|40.96|42.86|40.77|43.15|41.05|42.72|40.64|0
1688397600000|2023-07-03 15:20:00|42.81|40.73|43.05|40.95|43.05|40.95|42.77|40.68|0
1688397900000|2023-07-03 15:25:00|43.01|40.91|43.05|40.95|43.1|41|42.72|40.63|0
1688398200000|2023-07-03 15:30:00|43.1|41|43.1|41|43.2|41.09|42.86|40.77|0
1688398500000|2023-07-03 15:35:00|43.05|40.95|43.15|41.04|43.25|41.14|42.91|40.82|0
1688398800000|2023-07-03 15:40:00|43.1|41|43.15|41.04|43.34|41.23|43|40.91|0
1688399100000|2023-07-03 15:45:00|43.1|41|43.15|41.04|43.29|41.18|43|40.9|0
1688399400000|2023-07-03 15:50:00|43.2|41.09|43.34|41.23|43.34|41.23|43.05|40.95|0
1688399700000|2023-07-03 15:55:00|43.29|41.18|43.19|41.09|43.34|41.23|43.05|40.95|0
1688400000000|2023-07-03 16:00:00|43.24|41.13|43.24|41.13|43.34|41.22|43.19|41.09|0
1688400300000|2023-07-03 16:05:00|43.19|41.09|43.19|41.09|43.34|41.22|43.05|40.95|0
1688400600000|2023-07-03 16:10:00|43.24|41.13|43.43|41.31|43.48|41.36|43.14|41.04|0
1688400900000|2023-07-03 16:15:00|43.48|41.36|43.48|41.36|43.48|41.36|43.19|41.08|0
1688401200000|2023-07-03 16:20:00|43.43|41.31|43.63|41.5|43.68|41.54|43.43|41.31|0
1688401500000|2023-07-03 16:25:00|43.68|41.54|43.72|41.59|43.82|41.68|43.53|41.41|0
1688401800000|2023-07-03 16:30:00|43.67|41.54|43.67|41.54|43.77|41.64|43.53|41.4|0
1688402100000|2023-07-03 16:35:00|43.72|41.59|43.67|41.54|43.77|41.64|43.58|41.45|0
1688402400000|2023-07-03 16:40:00|43.62|41.5|43.72|41.59|43.77|41.63|43.58|41.45|0
1688402700000|2023-07-03 16:45:00|43.77|41.63|43.82|41.68|43.87|41.73|43.53|41.4|0
1688403000000|2023-07-03 16:50:00|43.77|41.63|43.82|41.68|44.06|41.91|43.43|41.31|0
1688403300000|2023-07-03 16:55:00|43.87|41.73|43.77|41.63|44.11|41.96|43.62|41.49|0
1688403600000|2023-07-03 17:00:00|43.64|41.52|43.4|41.28|43.67|41.54|43.23|41.12|0
1688403900000|2023-07-03 17:05:00|43.33|41.21|43.23|41.12|43.43|41.31|43.18|41.08|0
1688404200000|2023-07-03 17:10:00|43.28|41.17|43.7|41.57|43.74|41.61|43.28|41.17|0
1688404500000|2023-07-03 17:15:00|43.69|41.56|43.57|41.45|43.7|41.56|43.54|41.41|0
1688404800000|2023-07-03 17:20:00|43.58|41.51|43.78|41.65|43.78|41.65|43.57|41.47|0
1688405100000|2023-07-03 17:25:00|43.74|41.6|43.62|41.49|43.74|41.6|43.62|41.49|0
1688405700000|2023-07-03 17:35:00|43.69|41.56|43.66|41.53|43.72|41.59|43.66|41.53|0
1688406000000|2023-07-03 17:40:00|43.65|41.52|43.64|41.51|43.66|41.53|43.64|41.51|0
1688406300000|2023-07-03 17:45:00|43.62|41.49|43.62|41.49|43.62|41.49|43.62|41.49|0
1688453100000|2023-07-04 06:45:00|43.29|41.18|43.34|41.23|43.37|41.25|43.29|41.18|0
1688453400000|2023-07-04 06:50:00|43.29|41.18|43.49|41.37|43.54|41.41|43.29|41.18|0
1688453700000|2023-07-04 06:55:00|43.51|41.39|43.63|41.5|43.63|41.5|43.49|41.37|0
1688454000000|2023-07-04 07:00:00|43.68|41.55|43.63|41.5|43.83|41.69|43.63|41.5|0
1688454300000|2023-07-04 07:05:00|43.65|41.53|43.65|41.52|43.73|41.6|43.53|41.41|0
1688454600000|2023-07-04 07:10:00|43.63|41.5|43.53|41.41|43.65|41.52|43.48|41.36|0
1688454900000|2023-07-04 07:15:00|43.58|41.46|43.53|41.41|43.68|41.55|43.53|41.41|0
1688455200000|2023-07-04 07:20:00|43.58|41.45|43.43|41.31|43.63|41.5|43.39|41.27|0
1688455500000|2023-07-04 07:25:00|43.48|41.36|43.48|41.36|43.55|41.43|43.38|41.27|0
1688455800000|2023-07-04 07:30:00|43.53|41.41|43.58|41.45|43.6|41.47|43.48|41.36|0
1688456100000|2023-07-04 07:35:00|43.53|41.41|43.75|41.61|43.77|41.64|43.53|41.41|0
1688456400000|2023-07-04 07:40:00|43.77|41.64|43.92|41.78|43.92|41.78|43.63|41.5|0
1688456700000|2023-07-04 07:45:00|43.89|41.75|43.77|41.64|43.92|41.78|43.72|41.59|0
1688457000000|2023-07-04 07:50:00|43.82|41.68|43.67|41.54|43.82|41.68|43.62|41.5|0
1688457300000|2023-07-04 07:55:00|43.7|41.56|43.77|41.63|43.82|41.68|43.67|41.54|0
1688457600000|2023-07-04 08:00:00|43.74|41.61|43.67|41.54|43.74|41.61|43.67|41.54|0
1688457900000|2023-07-04 08:05:00|43.72|41.59|43.52|41.4|43.72|41.59|43.48|41.35|0
1688458200000|2023-07-04 08:10:00|43.57|41.45|43.62|41.49|43.64|41.51|43.52|41.4|0
1688458500000|2023-07-04 08:15:00|43.57|41.45|43.52|41.4|43.62|41.49|43.52|41.4|0
1688458800000|2023-07-04 08:20:00|43.57|41.44|43.62|41.49|43.67|41.54|43.55|41.42|0
1688459100000|2023-07-04 08:25:00|43.67|41.54|43.57|41.44|43.72|41.58|43.57|41.44|0
1688459400000|2023-07-04 08:30:00|43.62|41.49|43.33|41.21|43.62|41.49|43.33|41.21|0
1688459700000|2023-07-04 08:35:00|43.37|41.26|43.28|41.17|43.37|41.26|43.18|41.07|0
1688460000000|2023-07-04 08:40:00|43.3|41.19|43.08|40.98|43.3|41.19|43.03|40.93|0
1688460300000|2023-07-04 08:45:00|43.06|40.96|42.94|40.84|43.13|41.03|42.94|40.84|0
1688460600000|2023-07-04 08:50:00|42.96|40.86|42.89|40.8|42.98|40.89|42.89|40.8|0
1688460900000|2023-07-04 08:55:00|42.94|40.84|42.89|40.79|42.98|40.89|42.79|40.7|0
1688461200000|2023-07-04 09:00:00|42.84|40.75|42.89|40.79|42.93|40.84|42.84|40.75|0
1688461500000|2023-07-04 09:05:00|42.93|40.84|42.93|40.84|43.03|40.93|42.89|40.79|0
1688461800000|2023-07-04 09:10:00|42.98|40.88|42.93|40.84|42.98|40.88|42.88|40.79|0
1688462100000|2023-07-04 09:15:00|42.98|40.88|42.93|40.84|43.03|40.93|42.88|40.79|0
1688462400000|2023-07-04 09:20:00|42.91|40.81|43.03|40.93|43.03|40.93|42.91|40.81|0
1688462700000|2023-07-04 09:25:00|42.98|40.88|43|40.9|43.12|41.02|42.98|40.88|0
1688463000000|2023-07-04 09:30:00|42.98|40.88|42.76|40.67|43.03|40.93|42.76|40.67|0
1688463300000|2023-07-04 09:35:00|42.78|40.7|42.88|40.79|42.93|40.83|42.78|40.7|0
1688463600000|2023-07-04 09:40:00|42.93|40.83|42.74|40.65|42.93|40.83|42.74|40.65|0
1688463900000|2023-07-04 09:45:00|42.78|40.7|42.83|40.74|42.83|40.74|42.69|40.6|0
1688464200000|2023-07-04 09:50:00|42.85|40.76|43.07|40.97|43.07|40.97|42.83|40.74|0
1688464500000|2023-07-04 09:55:00|43.02|40.92|43.17|41.06|43.22|41.11|43.02|40.92|0
1688464800000|2023-07-04 10:00:00|43.21|41.11|43.14|41.04|43.21|41.11|43.12|41.01|0
1688465100000|2023-07-04 10:05:00|43.12|41.01|42.97|40.88|43.12|41.01|42.97|40.88|0
1688465400000|2023-07-04 10:10:00|43.02|40.92|43.07|40.97|43.12|41.01|42.97|40.88|0
1688465700000|2023-07-04 10:15:00|43.12|41.01|43.11|41.01|43.12|41.01|42.97|40.87|0
1688466000000|2023-07-04 10:20:00|43.07|40.97|43.11|41.01|43.11|41.01|43.07|40.97|0
1688466300000|2023-07-04 10:25:00|43.07|40.96|42.97|40.87|43.07|40.96|42.92|40.83|0
1688466600000|2023-07-04 10:30:00|42.92|40.83|42.68|40.6|42.97|40.87|42.68|40.6|0
1688466900000|2023-07-04 10:35:00|42.63|40.55|42.77|40.69|42.77|40.69|42.49|40.42|0
1688467200000|2023-07-04 10:40:00|42.73|40.64|42.77|40.69|42.82|40.73|42.73|40.64|0
1688467500000|2023-07-04 10:45:00|42.75|40.66|42.92|40.82|42.92|40.82|42.73|40.64|0
1688467800000|2023-07-04 10:50:00|42.87|40.78|42.87|40.78|42.92|40.82|42.82|40.73|0
1688468100000|2023-07-04 10:55:00|42.92|40.82|42.92|40.82|42.96|40.87|42.87|40.78|0
1688468400000|2023-07-04 11:00:00|42.87|40.78|42.91|40.82|42.96|40.87|42.87|40.78|0
1688468700000|2023-07-04 11:05:00|42.87|40.78|42.91|40.82|42.96|40.87|42.87|40.78|0
1688469000000|2023-07-04 11:10:00|42.96|40.87|42.96|40.87|43.06|40.96|42.91|40.82|0
1688469300000|2023-07-04 11:15:00|42.91|40.82|43.06|40.96|43.06|40.96|42.91|40.82|0
1688469600000|2023-07-04 11:20:00|43.01|40.91|43.06|40.96|43.1|41|43.01|40.91|0
1688469900000|2023-07-04 11:25:00|43.1|41|43.1|41|43.15|41.05|43.06|40.96|0
1688470200000|2023-07-04 11:30:00|43.06|40.96|43.2|41.09|43.3|41.18|43.06|40.96|0
1688470500000|2023-07-04 11:35:00|43.25|41.14|43.2|41.09|43.25|41.14|43.15|41.05|0
1688470800000|2023-07-04 11:40:00|43.15|41.05|43.39|41.28|43.39|41.28|43.15|41.05|0
1688471100000|2023-07-04 11:45:00|43.37|41.25|43.44|41.32|43.44|41.32|43.34|41.23|0
1688471400000|2023-07-04 11:50:00|43.39|41.27|43.29|41.18|43.44|41.32|43.29|41.18|0
1688471700000|2023-07-04 11:55:00|43.24|41.14|43.2|41.09|43.24|41.14|43.2|41.09|0
1688472000000|2023-07-04 12:00:00|43.24|41.13|43.34|41.23|43.34|41.23|43.1|41|0
1688472300000|2023-07-04 12:05:00|43.31|41.2|43.31|41.2|43.39|41.27|43.29|41.18|0
1688472600000|2023-07-04 12:10:00|43.34|41.23|43.39|41.27|43.39|41.27|43.29|41.18|0
1688472900000|2023-07-04 12:15:00|43.44|41.32|43.24|41.13|43.44|41.32|43.24|41.13|0
1688473200000|2023-07-04 12:20:00|43.19|41.09|43.19|41.08|43.21|41.11|43.1|40.99|0
1688473500000|2023-07-04 12:25:00|43.14|41.04|43.29|41.18|43.29|41.18|43.14|41.04|0
1688473800000|2023-07-04 12:30:00|43.26|41.15|43.19|41.08|43.29|41.18|43.14|41.04|0
1688474100000|2023-07-04 12:35:00|43.14|41.04|43.43|41.31|43.43|41.31|43.14|41.04|0
1688474400000|2023-07-04 12:40:00|43.48|41.36|43.38|41.27|43.48|41.36|43.38|41.27|0
1688474700000|2023-07-04 12:45:00|43.33|41.22|43.28|41.17|43.36|41.24|43.28|41.17|0
1688475000000|2023-07-04 12:50:00|43.24|41.13|43.14|41.03|43.28|41.17|43.14|41.03|0
1688475300000|2023-07-04 12:55:00|43.19|41.08|43.23|41.13|43.23|41.13|43.14|41.03|0
1688475600000|2023-07-04 13:00:00|43.21|41.1|43.04|40.94|43.23|41.13|43.04|40.94|0
1688475900000|2023-07-04 13:05:00|43.09|40.99|43.04|40.94|43.14|41.03|43.04|40.94|0
1688476200000|2023-07-04 13:10:00|42.99|40.89|42.85|40.76|42.99|40.89|42.77|40.69|0
1688476500000|2023-07-04 13:15:00|42.89|40.8|43.13|41.03|43.18|41.08|42.89|40.8|0
1688476800000|2023-07-04 13:20:00|43.09|40.98|43.37|41.25|43.37|41.25|43.09|40.98|0
1688477100000|2023-07-04 13:25:00|43.42|41.3|43.47|41.35|43.52|41.39|43.42|41.3|0
1688477400000|2023-07-04 13:30:00|43.51|41.39|43.42|41.3|43.51|41.39|43.37|41.25|0
1688477700000|2023-07-04 13:35:00|43.47|41.35|43.46|41.34|43.51|41.39|43.42|41.3|0
1688478000000|2023-07-04 13:40:00|43.42|41.3|43.42|41.3|43.51|41.39|43.42|41.3|0
1688478300000|2023-07-04 13:45:00|43.46|41.34|43.22|41.11|43.46|41.34|43.22|41.11|0
1688478600000|2023-07-04 13:50:00|43.24|41.13|43.27|41.16|43.27|41.16|43.17|41.07|0
1688478900000|2023-07-04 13:55:00|43.24|41.13|43.32|41.2|43.32|41.2|43.22|41.11|0
1688479200000|2023-07-04 14:00:00|43.36|41.25|43.32|41.2|43.41|41.3|43.27|41.16|0
1688479500000|2023-07-04 14:05:00|43.29|41.18|43.22|41.11|43.32|41.2|43.22|41.11|0
1688479800000|2023-07-04 14:10:00|43.17|41.06|43.17|41.06|43.22|41.11|43.17|41.06|0
1688480100000|2023-07-04 14:15:00|43.12|41.02|42.97|40.88|43.12|41.02|42.93|40.83|0
1688480400000|2023-07-04 14:20:00|42.93|40.83|42.97|40.88|42.97|40.88|42.93|40.83|0
1688480700000|2023-07-04 14:25:00|42.93|40.83|42.92|40.83|42.97|40.88|42.88|40.79|0
1688481000000|2023-07-04 14:30:00|42.88|40.78|42.97|40.88|42.97|40.88|42.88|40.78|0
1688481300000|2023-07-04 14:35:00|42.92|40.83|43.02|40.92|43.02|40.92|42.88|40.78|0
1688481600000|2023-07-04 14:40:00|42.97|40.87|43.07|40.97|43.07|40.97|42.92|40.83|0
1688481900000|2023-07-04 14:45:00|43.11|41.01|43.16|41.06|43.16|41.06|43.07|40.97|0
1688482200000|2023-07-04 14:50:00|43.21|41.1|43.11|41.01|43.26|41.15|43.07|40.96|0
1688482500000|2023-07-04 14:55:00|43.07|40.96|43.14|41.03|43.16|41.06|43.07|40.96|0
1688482800000|2023-07-04 15:00:00|43.16|41.06|43.26|41.15|43.26|41.15|43.11|41.01|0
1688483100000|2023-07-04 15:05:00|43.23|41.12|43.26|41.15|43.26|41.15|43.21|41.1|0
1688483400000|2023-07-04 15:10:00|43.21|41.1|43.16|41.05|43.21|41.1|43.11|41.01|0
1688483700000|2023-07-04 15:15:00|43.11|41.01|43.16|41.05|43.16|41.05|43.11|41.01|0
1688484000000|2023-07-04 15:20:00|43.21|41.1|43.25|41.14|43.25|41.14|43.21|41.1|0
1688484300000|2023-07-04 15:25:00|43.3|41.19|43.25|41.14|43.3|41.19|43.2|41.1|0
1688484600000|2023-07-04 15:30:00|43.3|41.19|43.3|41.19|43.3|41.19|43.3|41.19|0
1688516100000|2023-07-05 00:15:00|43.84|41.71|43.89|41.75|43.89|41.75|43.84|41.7|0
1688516400000|2023-07-05 00:20:00|43.94|41.8|44.04|41.89|44.04|41.89|43.84|41.7|0
1688516700000|2023-07-05 00:25:00|44.01|41.87|44.28|42.12|44.28|42.12|43.99|41.84|0
1688517000000|2023-07-05 00:30:00|44.23|42.07|44.23|42.07|44.33|42.17|44.18|42.03|0
1688517300000|2023-07-05 00:35:00|44.28|42.12|44.23|42.07|44.28|42.12|44.18|42.03|0
1688517600000|2023-07-05 00:40:00|44.28|42.12|44.28|42.12|44.33|42.17|44.23|42.07|0
1688517900000|2023-07-05 00:45:00|44.23|42.07|44.23|42.07|44.28|42.12|44.13|41.98|0
1688518200000|2023-07-05 00:50:00|44.28|42.12|44.23|42.07|44.33|42.16|44.23|42.07|0
1688518500000|2023-07-05 00:55:00|44.18|42.02|44.33|42.16|44.33|42.16|44.18|42.02|0
1688518800000|2023-07-05 01:00:00|44.28|42.12|44.28|42.12|44.37|42.21|44.23|42.07|0
1688519100000|2023-07-05 01:05:00|44.23|42.07|44.23|42.07|44.28|42.12|44.18|42.02|0
1688519400000|2023-07-05 01:10:00|44.18|42.02|44.32|42.16|44.32|42.16|44.13|41.98|0
1688519700000|2023-07-05 01:15:00|44.27|42.11|44.47|42.3|44.47|42.3|44.23|42.07|0
1688520000000|2023-07-05 01:20:00|44.52|42.35|44.47|42.3|44.52|42.35|44.47|42.3|0
1688520300000|2023-07-05 01:25:00|44.52|42.35|44.57|42.39|44.57|42.39|44.47|42.3|0
1688520600000|2023-07-05 01:30:00|44.62|42.44|44.57|42.39|44.62|42.44|44.42|42.25|0
1688520900000|2023-07-05 01:35:00|44.52|42.35|44.57|42.39|44.66|42.49|44.52|42.34|0
1688521200000|2023-07-05 01:40:00|44.52|42.34|44.47|42.3|44.61|42.44|44.42|42.25|0
1688521500000|2023-07-05 01:45:00|44.42|42.25|44.51|42.34|44.51|42.34|44.32|42.16|0
1688521800000|2023-07-05 01:50:00|44.49|42.32|44.51|42.34|44.56|42.39|44.42|42.25|0
1688522100000|2023-07-05 01:55:00|44.46|42.3|44.51|42.34|44.56|42.39|44.41|42.25|0
1688522400000|2023-07-05 02:00:00|44.46|42.29|44.32|42.15|44.51|42.34|44.32|42.15|0
1688522700000|2023-07-05 02:05:00|44.27|42.11|44.24|42.08|44.36|42.2|44.24|42.08|0
1688523000000|2023-07-05 02:10:00|44.22|42.06|44.22|42.06|44.27|42.11|44.17|42.01|0
1688523300000|2023-07-05 02:15:00|44.26|42.11|44.26|42.1|44.31|42.15|44.22|42.06|0
1688523600000|2023-07-05 02:20:00|44.21|42.06|44.26|42.1|44.26|42.1|44.21|42.06|0
1688523900000|2023-07-05 02:25:00|44.21|42.06|44.21|42.06|44.26|42.1|44.21|42.06|0
1688524200000|2023-07-05 02:30:00|44.16|42.01|44.26|42.1|44.31|42.15|44.12|41.96|0
1688524500000|2023-07-05 02:35:00|44.31|42.15|44.26|42.1|44.36|42.2|44.26|42.1|0
1688524800000|2023-07-05 02:40:00|44.21|42.05|44.26|42.1|44.26|42.1|44.21|42.05|0
1688525100000|2023-07-05 02:45:00|44.21|42.05|44.11|41.96|44.21|42.05|44.11|41.96|0
1688525400000|2023-07-05 02:50:00|44.06|41.91|44.01|41.87|44.06|41.91|43.96|41.82|0
1688525700000|2023-07-05 02:55:00|44.06|41.91|44.01|41.87|44.06|41.91|44.01|41.87|0
1688526000000|2023-07-05 03:00:00|44.06|41.91|44.01|41.86|44.06|41.91|43.96|41.82|0
1688526300000|2023-07-05 03:05:00|43.96|41.82|43.91|41.77|43.96|41.82|43.91|41.77|0
1688526600000|2023-07-05 03:10:00|43.86|41.72|43.91|41.77|43.91|41.77|43.82|41.68|0
1688526900000|2023-07-05 03:15:00|43.86|41.72|43.86|41.72|43.91|41.77|43.81|41.68|0
1688527200000|2023-07-05 03:20:00|43.91|41.77|43.86|41.72|43.91|41.77|43.86|41.72|0
1688527500000|2023-07-05 03:25:00|43.81|41.68|43.76|41.63|43.81|41.68|43.76|41.63|0
1688527800000|2023-07-05 03:30:00|43.81|41.68|43.91|41.77|43.91|41.77|43.81|41.68|0
1688528100000|2023-07-05 03:35:00|43.93|41.79|44.01|41.86|44.01|41.86|43.91|41.77|0
1688528400000|2023-07-05 03:40:00|43.96|41.81|44.05|41.91|44.05|41.91|43.96|41.81|0
1688528700000|2023-07-05 03:45:00|44.01|41.9|44|41.86|44.01|41.9|44|41.86|0
1688529000000|2023-07-05 03:50:00|43.96|41.81|44|41.86|44|41.86|43.96|41.81|0
1688529300000|2023-07-05 03:55:00|43.95|41.81|43.95|41.81|43.95|41.81|43.95|41.81|0
1688529600000|2023-07-05 04:00:00|43.91|41.76|43.86|41.72|43.95|41.81|43.81|41.67|0
1688529900000|2023-07-05 04:05:00|43.9|41.76|43.86|41.72|43.9|41.76|43.86|41.72|0
1688530200000|2023-07-05 04:10:00|43.85|41.76|43.85|41.72|43.9|41.76|43.85|41.72|0
1688530500000|2023-07-05 04:15:00|43.81|41.71|43.8|41.67|43.85|41.71|43.8|41.67|0
1688530800000|2023-07-05 04:20:00|43.85|41.71|43.85|41.71|43.85|41.71|43.8|41.67|0
1688531100000|2023-07-05 04:25:00|43.76|41.62|43.85|41.71|43.85|41.71|43.76|41.62|0
1688531400000|2023-07-05 04:30:00|43.9|41.76|43.75|41.62|43.9|41.76|43.75|41.62|0
1688531700000|2023-07-05 04:35:00|43.8|41.67|43.8|41.66|43.85|41.71|43.8|41.66|0
1688532000000|2023-07-05 04:40:00|43.85|41.71|43.8|41.66|43.85|41.71|43.75|41.62|0
1688532300000|2023-07-05 04:45:00|43.75|41.62|43.75|41.62|43.8|41.66|43.75|41.62|0
1688532600000|2023-07-05 04:50:00|43.8|41.66|43.75|41.62|43.8|41.66|43.75|41.62|0
1688532900000|2023-07-05 04:55:00|43.72|41.59|43.8|41.66|43.8|41.66|43.7|41.57|0
1688533200000|2023-07-05 05:00:00|43.75|41.62|43.7|41.57|43.75|41.62|43.7|41.57|0
1688533500000|2023-07-05 05:05:00|43.75|41.61|43.75|41.61|43.75|41.61|43.7|41.57|0
1688533800000|2023-07-05 05:10:00|43.7|41.57|43.75|41.61|43.75|41.61|43.7|41.57|0
1688534100000|2023-07-05 05:15:00|43.77|41.64|43.8|41.66|43.84|41.71|43.75|41.61|0
1688534400000|2023-07-05 05:20:00|43.79|41.7|43.79|41.66|43.84|41.7|43.79|41.66|0
1688534700000|2023-07-05 05:25:00|43.84|41.7|43.89|41.75|43.89|41.75|43.84|41.7|0
1688535000000|2023-07-05 05:30:00|43.84|41.7|43.89|41.75|43.94|41.8|43.84|41.7|0
1688535300000|2023-07-05 05:35:00|43.84|41.7|43.99|41.84|43.99|41.84|43.84|41.7|0
1688535600000|2023-07-05 05:40:00|43.94|41.79|43.89|41.75|43.99|41.84|43.89|41.75|0
1688535900000|2023-07-05 05:45:00|43.84|41.7|43.79|41.65|43.84|41.7|43.79|41.65|0
1688536200000|2023-07-05 05:50:00|43.74|41.61|43.79|41.65|43.84|41.7|43.74|41.61|0
1688536500000|2023-07-05 05:55:00|43.76|41.63|43.74|41.61|43.84|41.7|43.71|41.58|0
1688536800000|2023-07-05 06:00:00|43.69|41.56|43.45|41.33|43.84|41.7|43.45|41.33|0
1688537100000|2023-07-05 06:05:00|43.5|41.37|43.21|41.1|43.5|41.37|43.16|41.05|0
1688537400000|2023-07-05 06:10:00|43.25|41.14|43.21|41.1|43.3|41.19|43.16|41.05|0
1688537700000|2023-07-05 06:15:00|43.25|41.14|43.06|40.96|43.3|41.19|43.06|40.96|0
1688538000000|2023-07-05 06:20:00|43.01|40.91|42.96|40.87|43.11|41.01|42.96|40.87|0
1688538300000|2023-07-05 06:25:00|43.01|40.91|42.96|40.87|43.01|40.91|42.87|40.78|0
1688538600000|2023-07-05 06:30:00|42.87|40.78|42.91|40.82|42.96|40.87|42.82|40.73|0
1688538900000|2023-07-05 06:35:00|42.96|40.87|42.91|40.82|43.06|40.96|42.87|40.77|0
1688539200000|2023-07-05 06:40:00|42.96|40.87|42.91|40.82|43.01|40.91|42.91|40.82|0
1688539500000|2023-07-05 06:45:00|42.89|40.8|42.53|40.46|42.91|40.82|42.48|40.41|0
1688539800000|2023-07-05 06:50:00|42.55|40.48|42.34|40.27|42.55|40.48|42.29|40.23|0
1688540100000|2023-07-05 06:55:00|42.39|40.32|43.64|41.51|43.93|41.79|42.26|40.19|0
1688540400000|2023-07-05 07:00:00|43.59|41.46|43.48|41.36|43.84|41.7|43.43|41.31|0
1688540700000|2023-07-05 07:05:00|43.53|41.4|43.91|41.77|43.91|41.77|43.48|41.36|0
1688541000000|2023-07-05 07:10:00|43.96|41.81|44.15|42|44.2|42.04|43.96|41.81|0
1688541300000|2023-07-05 07:15:00|44.2|42.04|44.3|42.14|44.39|42.23|44.01|41.86|0
1688541600000|2023-07-05 07:20:00|44.35|42.18|44.17|42.02|44.35|42.18|44.05|41.9|0
1688541900000|2023-07-05 07:25:00|44.2|42.04|43.91|41.76|44.2|42.04|43.81|41.67|0
1688542200000|2023-07-05 07:30:00|43.86|41.72|44|41.86|44.1|41.95|43.81|41.67|0
1688542500000|2023-07-05 07:35:00|43.95|41.81|44.05|41.9|44.05|41.9|43.81|41.67|0
1688542800000|2023-07-05 07:40:00|44|41.86|44|41.85|44.1|41.95|43.9|41.76|0
1688543100000|2023-07-05 07:45:00|44.05|41.9|44.1|41.95|44.19|42.04|43.9|41.76|0
1688543400000|2023-07-05 07:50:00|44.07|41.92|43.95|41.81|44.19|42.04|43.9|41.76|0
1688543700000|2023-07-05 07:55:00|43.9|41.76|43.88|41.74|43.95|41.81|43.61|41.49|0
1688544000000|2023-07-05 08:00:00|43.85|41.71|43.9|41.76|43.9|41.76|43.52|41.39|0
1688544300000|2023-07-05 08:05:00|43.95|41.81|44|41.85|44.05|41.9|43.8|41.67|0
1688544600000|2023-07-05 08:10:00|44.02|41.87|43.61|41.48|44.02|41.87|43.56|41.44|0
1688544900000|2023-07-05 08:15:00|43.66|41.53|44.19|42.03|44.24|42.08|43.66|41.53|0
1688545200000|2023-07-05 08:20:00|44.14|41.99|43.95|41.8|44.24|42.08|43.95|41.8|0
1688545500000|2023-07-05 08:25:00|43.97|41.82|43.99|41.85|44.19|42.03|43.95|41.8|0
1688545800000|2023-07-05 08:30:00|44.04|41.89|43.85|41.71|44.09|41.94|43.85|41.71|0
1688546100000|2023-07-05 08:35:00|43.87|41.73|43.61|41.48|43.9|41.75|43.56|41.43|0
1688546400000|2023-07-05 08:40:00|43.56|41.43|43.68|41.55|43.7|41.57|43.56|41.43|0
1688546700000|2023-07-05 08:45:00|43.65|41.52|43.65|41.52|43.75|41.62|43.6|41.48|0
1688547000000|2023-07-05 08:50:00|43.63|41.5|43.56|41.43|43.75|41.61|43.56|41.43|0
1688547300000|2023-07-05 08:55:00|43.58|41.45|43.6|41.48|43.6|41.48|43.46|41.34|0
1688547600000|2023-07-05 09:00:00|43.65|41.52|43.7|41.57|43.7|41.57|43.51|41.38|0
1688547900000|2023-07-05 09:05:00|43.65|41.52|43.31|41.2|43.7|41.57|43.22|41.11|0
1688548200000|2023-07-05 09:10:00|43.27|41.15|43.17|41.06|43.41|41.29|43.1|40.99|0
1688548500000|2023-07-05 09:15:00|43.22|41.11|43.22|41.11|43.31|41.2|43.12|41.02|0
1688548800000|2023-07-05 09:20:00|43.12|41.02|42.69|40.61|43.26|41.15|42.69|40.61|0
1688549100000|2023-07-05 09:25:00|42.71|40.63|42.36|40.29|42.79|40.7|42.36|40.29|0
1688549400000|2023-07-05 09:30:00|42.41|40.34|42.62|40.54|42.95|40.86|42.36|40.29|0
1688549700000|2023-07-05 09:35:00|42.57|40.5|42.1|40.05|42.62|40.54|42.06|40|0
1688550000000|2023-07-05 09:40:00|42.15|40.09|41.87|39.83|42.2|40.14|41.78|39.74|0
1688550300000|2023-07-05 09:45:00|41.92|39.87|42.36|40.29|42.48|40.4|41.87|39.83|0
1688550600000|2023-07-05 09:50:00|42.38|40.31|42.33|40.27|42.38|40.31|42.24|40.18|0
1688550900000|2023-07-05 09:55:00|42.36|40.29|42.52|40.45|42.57|40.49|42.36|40.29|0
1688551200000|2023-07-05 10:00:00|42.47|40.4|42.52|40.45|42.52|40.45|42.36|40.29|0
1688551500000|2023-07-05 10:05:00|42.47|40.4|42.33|40.27|42.52|40.45|42.29|40.22|0
1688551800000|2023-07-05 10:10:00|42.38|40.31|42.42|40.36|42.52|40.45|42.33|40.27|0
1688552100000|2023-07-05 10:15:00|42.47|40.4|42.8|40.71|42.85|40.76|42.42|40.36|0
1688552400000|2023-07-05 10:20:00|42.85|40.76|42.85|40.76|42.9|40.8|42.8|40.71|0
1688552700000|2023-07-05 10:25:00|42.87|40.78|42.89|40.8|42.89|40.8|42.75|40.67|0
1688553000000|2023-07-05 10:30:00|42.87|40.78|43.08|40.98|43.13|41.03|42.85|40.76|0
1688553300000|2023-07-05 10:35:00|43.04|40.94|42.99|40.89|43.08|40.98|42.89|40.8|0
1688553600000|2023-07-05 10:40:00|42.94|40.85|42.99|40.89|43.18|41.07|42.85|40.76|0
1688553900000|2023-07-05 10:45:00|43.01|40.91|41.37|39.35|43.08|40.98|41.28|39.26|0
1688554200000|2023-07-05 10:50:00|41.32|39.31|41.46|39.44|41.51|39.49|41.32|39.31|0
1688554500000|2023-07-05 10:55:00|41.44|39.42|41.32|39.31|41.46|39.44|41.28|39.26|0
1688554800000|2023-07-05 11:00:00|41.37|39.35|41.14|39.13|41.37|39.35|41.14|39.13|0
1688555100000|2023-07-05 11:05:00|41.09|39.09|40.9|38.91|41.09|39.09|40.9|38.91|0
1688555400000|2023-07-05 11:10:00|40.86|38.87|40.9|38.91|40.9|38.91|40.81|38.82|0
1688555700000|2023-07-05 11:15:00|41|39|41.23|39.22|41.23|39.22|40.9|38.91|0
1688556000000|2023-07-05 11:20:00|41.2|39.19|40.95|38.95|41.2|39.19|40.95|38.95|0
1688556300000|2023-07-05 11:25:00|40.9|38.91|40.86|38.86|40.95|38.95|40.72|38.73|0
1688556600000|2023-07-05 11:30:00|40.81|38.82|40.85|38.86|41.04|39.04|40.76|38.77|0
1688556900000|2023-07-05 11:35:00|40.81|38.82|40.85|38.86|40.9|38.91|40.67|38.69|0
1688557200000|2023-07-05 11:40:00|40.83|38.84|40.9|38.9|41.08|39.08|40.81|38.82|0
1688557500000|2023-07-05 11:45:00|40.85|38.86|40.94|38.95|40.94|38.95|40.76|38.77|0
1688557800000|2023-07-05 11:50:00|40.85|38.86|40.71|38.73|40.85|38.86|40.67|38.68|0
1688558100000|2023-07-05 11:55:00|40.67|38.68|40.35|38.38|40.67|38.68|40.35|38.38|0
1688558400000|2023-07-05 12:00:00|40.32|38.36|40.07|38.12|40.35|38.38|40.07|38.12|0
1688558700000|2023-07-05 12:05:00|40.05|38.09|40.12|38.16|40.21|38.25|39.98|38.03|0
1688559000000|2023-07-05 12:10:00|40.07|38.12|40.32|38.35|40.34|38.38|39.89|37.94|0
1688559300000|2023-07-05 12:15:00|40.3|38.33|40.21|38.25|40.39|38.42|40.07|38.12|0
1688559600000|2023-07-05 12:20:00|40.25|38.29|40.39|38.42|40.48|38.51|40.16|38.2|0
1688559900000|2023-07-05 12:25:00|40.34|38.37|40.43|38.46|40.43|38.46|40.3|38.33|0
1688560200000|2023-07-05 12:30:00|40.39|38.42|40.3|38.33|40.52|38.55|40.25|38.29|0
1688560500000|2023-07-05 12:35:00|40.25|38.29|40.2|38.24|40.3|38.33|40.16|38.2|0
1688560800000|2023-07-05 12:40:00|40.25|38.29|40.48|38.5|40.48|38.5|40.16|38.2|0
1688561100000|2023-07-05 12:45:00|40.38|38.41|40.38|38.41|40.43|38.46|40.2|38.24|0
1688561400000|2023-07-05 12:50:00|40.34|38.37|40.16|38.2|40.38|38.41|40.16|38.2|0
1688561700000|2023-07-05 12:55:00|40.11|38.15|40.25|38.28|40.29|38.33|40.02|38.07|0
1688562000000|2023-07-05 13:00:00|40.2|38.24|40.2|38.24|40.25|38.28|40.11|38.15|0
1688562300000|2023-07-05 13:05:00|40.15|38.2|40.38|38.41|40.43|38.45|40.15|38.2|0
1688562600000|2023-07-05 13:10:00|40.43|38.45|40.93|38.93|40.98|38.98|40.43|38.45|0
1688562900000|2023-07-05 13:15:00|40.89|38.89|40.61|38.63|40.89|38.89|40.56|38.58|0
1688563200000|2023-07-05 13:20:00|40.65|38.67|40.7|38.71|40.84|38.85|40.56|38.58|0
1688563500000|2023-07-05 13:25:00|40.65|38.67|40.79|38.8|40.84|38.84|40.65|38.67|0
1688563800000|2023-07-05 13:30:00|40.84|38.84|41.72|39.68|41.91|39.86|40.84|38.84|0
1688564100000|2023-07-05 13:35:00|41.67|39.64|42.09|40.04|42.19|40.13|41.53|39.51|0
1688564400000|2023-07-05 13:40:00|42.14|40.09|43.09|40.99|43.14|41.04|42.05|40|0
1688564700000|2023-07-05 13:45:00|43.04|40.94|43.04|40.94|43.24|41.13|42.52|40.44|0
1688565000000|2023-07-05 13:50:00|43.09|40.99|43.28|41.17|43.43|41.31|43.04|40.94|0
1688565300000|2023-07-05 13:55:00|43.33|41.22|43.23|41.12|43.43|41.31|43.04|40.94|0
1688565600000|2023-07-05 14:00:00|43.33|41.22|42.31|40.25|43.41|41.3|41.93|39.89|0
1688565900000|2023-07-05 14:05:00|42.22|40.16|42.22|40.16|42.69|40.61|42.12|40.07|0
1688566200000|2023-07-05 14:10:00|42.26|40.2|42.36|40.29|42.45|40.38|41.84|39.8|0
1688566500000|2023-07-05 14:15:00|42.41|40.34|42.79|40.7|42.93|40.84|42.41|40.34|0
1688566800000|2023-07-05 14:20:00|42.88|40.79|43.32|41.2|43.46|41.34|42.69|40.61|0
1688567100000|2023-07-05 14:25:00|43.27|41.16|43.27|41.16|43.56|41.43|43.07|40.97|0
1688567400000|2023-07-05 14:30:00|43.36|41.25|43.56|41.43|43.7|41.57|43.36|41.25|0
1688567700000|2023-07-05 14:35:00|43.6|41.48|43.75|41.62|43.95|41.8|43.6|41.48|0
1688568000000|2023-07-05 14:40:00|43.8|41.66|43.41|41.29|43.85|41.71|43.31|41.2|0
1688568300000|2023-07-05 14:45:00|43.46|41.34|43.12|41.02|43.55|41.43|42.64|40.56|0
1688568600000|2023-07-05 14:50:00|43.07|40.97|43.31|41.2|43.31|41.2|43.07|40.97|0
1688568900000|2023-07-05 14:55:00|43.36|41.24|43.89|41.75|43.94|41.8|43.31|41.2|0
1688569200000|2023-07-05 15:00:00|43.99|41.84|43.7|41.57|43.99|41.84|43.6|41.47|0
1688569500000|2023-07-05 15:05:00|43.75|41.61|43.75|41.61|44.04|41.89|43.75|41.61|0
1688569800000|2023-07-05 15:10:00|43.7|41.56|43.84|41.7|43.99|41.84|43.5|41.38|0
1688570100000|2023-07-05 15:15:00|43.89|41.75|43.4|41.29|43.89|41.75|43.16|41.06|0
1688570400000|2023-07-05 15:20:00|43.36|41.24|43.4|41.29|43.6|41.47|43.11|41.01|0
1688570700000|2023-07-05 15:25:00|43.45|41.33|43.5|41.38|43.64|41.52|43.26|41.15|0
1688571000000|2023-07-05 15:30:00|43.45|41.33|43.79|41.65|43.89|41.75|43.45|41.33|0
1688571300000|2023-07-05 15:35:00|43.84|41.7|43.45|41.33|43.84|41.7|43.35|41.24|0
1688571600000|2023-07-05 15:40:00|43.4|41.28|43.79|41.65|43.79|41.65|43.4|41.28|0
1688571900000|2023-07-05 15:45:00|43.74|41.61|43.59|41.47|43.89|41.74|43.5|41.37|0
1688572200000|2023-07-05 15:50:00|43.64|41.51|43.3|41.19|43.64|41.51|43.25|41.14|0
1688572500000|2023-07-05 15:55:00|43.35|41.24|42.96|40.87|43.4|41.28|42.72|40.64|0
1688572800000|2023-07-05 16:00:00|42.92|40.82|42.91|40.82|42.96|40.87|42.49|40.41|0
1688573100000|2023-07-05 16:05:00|42.96|40.87|42.96|40.87|43.06|40.96|42.82|40.73|0
1688573400000|2023-07-05 16:10:00|43.01|40.91|42.77|40.68|43.01|40.91|42.53|40.46|0
1688573700000|2023-07-05 16:15:00|42.72|40.64|42.82|40.73|42.96|40.87|42.67|40.59|0
1688574000000|2023-07-05 16:20:00|42.77|40.68|42.77|40.68|42.82|40.73|42.39|40.32|0
1688574300000|2023-07-05 16:25:00|42.82|40.73|41.13|39.12|42.86|40.77|41.13|39.12|0
1688574600000|2023-07-05 16:30:00|41.17|39.16|40.75|38.76|41.36|39.34|40.66|38.67|0
1688574900000|2023-07-05 16:35:00|40.8|38.81|40.61|38.63|40.94|38.94|40.19|38.23|0
1688575200000|2023-07-05 16:40:00|40.56|38.59|40.52|38.54|40.7|38.72|40.42|38.45|0
1688575500000|2023-07-05 16:45:00|40.47|38.5|40.7|38.72|40.75|38.76|40.29|38.32|0
1688575800000|2023-07-05 16:50:00|40.75|38.76|40.61|38.63|40.84|38.85|40.47|38.5|0
1688576100000|2023-07-05 16:55:00|40.66|38.67|40.98|38.98|41.12|39.12|40.61|38.63|0
1688576400000|2023-07-05 17:00:00|40.93|38.94|41.17|39.16|41.21|39.2|40.93|38.94|0
1688576700000|2023-07-05 17:05:00|41.21|39.2|41.12|39.11|41.21|39.2|41.03|39.02|0
1688577000000|2023-07-05 17:10:00|41.07|39.07|40.88|38.89|41.07|39.07|40.79|38.8|0
1688577300000|2023-07-05 17:15:00|40.79|38.8|40.98|38.98|40.98|38.98|40.79|38.8|0
1688577600000|2023-07-05 17:20:00|41.02|39.02|41.31|39.29|41.4|39.38|40.98|38.98|0
1688577900000|2023-07-05 17:25:00|41.35|39.33|40.98|38.98|41.35|39.33|40.84|38.84|0
1688578200000|2023-07-05 17:30:00|40.93|38.93|40.84|38.84|41.02|39.02|40.79|38.8|0
1688578500000|2023-07-05 17:35:00|40.88|38.89|40.97|38.98|40.97|38.98|40.69|38.71|0
1688578800000|2023-07-05 17:40:00|40.93|38.93|40.97|38.97|41.07|39.06|40.88|38.89|0
1688579100000|2023-07-05 17:45:00|40.93|38.93|41.3|39.29|41.35|39.33|40.93|38.93|0
1688579400000|2023-07-05 17:50:00|41.25|39.24|41.21|39.2|41.35|39.33|41.16|39.15|0
1688579700000|2023-07-05 17:55:00|41.25|39.24|41.25|39.24|41.35|39.33|41.07|39.06|0
1688580000000|2023-07-05 18:00:00|41.3|39.28|41.16|39.15|41.82|39.78|41.11|39.11|0
1688580300000|2023-07-05 18:05:00|41.2|39.19|41.35|39.33|41.63|39.6|40.88|38.88|0
1688580600000|2023-07-05 18:10:00|41.39|39.37|41.11|39.1|41.39|39.37|41.11|39.1|0
1688580900000|2023-07-05 18:15:00|41.06|39.06|40.04|38.09|41.06|39.06|39.9|37.96|0
1688581200000|2023-07-05 18:20:00|40|38.04|39.67|37.74|40.09|38.13|39.45|37.52|0
1688581500000|2023-07-05 18:25:00|39.58|37.65|40.18|38.22|40.32|38.35|39.58|37.65|0
1688581800000|2023-07-05 18:30:00|40.22|38.26|40.41|38.44|40.45|38.48|40.18|38.22|0
1688582100000|2023-07-05 18:35:00|40.36|38.39|40.92|38.92|41.01|39.01|40.22|38.26|0
1688582400000|2023-07-05 18:40:00|40.97|38.97|41.2|39.19|41.29|39.28|40.92|38.92|0
1688582700000|2023-07-05 18:45:00|41.25|39.23|41.43|39.41|41.48|39.46|41.25|39.23|0
1688583000000|2023-07-05 18:50:00|41.48|39.46|41.48|39.46|41.67|39.64|41.39|39.37|0
1688583300000|2023-07-05 18:55:00|41.53|39.5|41.62|39.59|41.67|39.64|41.15|39.14|0
1688583600000|2023-07-05 19:00:00|41.57|39.55|41.67|39.63|41.71|39.68|41.53|39.5|0
1688583900000|2023-07-05 19:05:00|41.62|39.59|41.71|39.68|42.05|40|41.62|39.59|0
1688584200000|2023-07-05 19:10:00|41.69|39.66|41.95|39.9|41.97|39.93|41.62|39.59|0
1688584500000|2023-07-05 19:15:00|41.9|39.86|41.85|39.81|42|39.95|41.76|39.72|0
1688584800000|2023-07-05 19:20:00|41.9|39.86|41.85|39.81|41.95|39.9|41.66|39.63|0
1688585100000|2023-07-05 19:25:00|41.88|39.83|42.04|39.99|42.14|40.08|41.85|39.81|0
1688585400000|2023-07-05 19:30:00|42.09|40.04|41.85|39.81|42.09|40.04|41.8|39.77|0
1688585700000|2023-07-05 19:35:00|41.9|39.86|41.66|39.63|41.9|39.86|41.47|39.45|0
1688586000000|2023-07-05 19:40:00|41.57|39.54|41.47|39.45|41.95|39.9|41.47|39.45|0
1688586300000|2023-07-05 19:45:00|41.24|39.22|41.8|39.76|41.8|39.76|41.24|39.22|0
1688586600000|2023-07-05 19:50:00|41.47|39.45|41.23|39.22|41.75|39.72|41.19|39.18|0
1688586900000|2023-07-05 19:55:00|41.05|39.04|40.95|38.95|41.33|39.31|40.86|38.87|0
1688587200000|2023-07-05 20:00:00|40.91|38.91|40.95|38.95|41.05|39.04|40.81|38.82|0
1688587500000|2023-07-05 20:05:00|40.91|38.91|40.95|38.95|41|39|40.86|38.86|0
1688587800000|2023-07-05 20:10:00|40.9|38.91|41|39|41|39|40.81|38.82|0
1688588100000|2023-07-05 20:15:00|40.91|38.91|40.91|38.91|40.91|38.91|40.81|38.81|0
1688588400000|2023-07-05 20:20:00|40.95|38.95|40.81|38.81|41|39|40.72|38.72|0
1688588700000|2023-07-05 20:25:00|40.86|38.86|40.86|38.86|40.86|38.86|40.81|38.81|0
1688589000000|2023-07-05 20:30:00|40.9|38.9|40.86|38.86|40.9|38.9|40.86|38.86|0
1688589300000|2023-07-05 20:35:00|40.9|38.9|40.81|38.81|40.9|38.9|40.81|38.81|0
1688589600000|2023-07-05 20:40:00|40.76|38.76|40.76|38.76|40.76|38.76|40.76|38.76|0
1688589900000|2023-07-05 20:45:00|40.72|38.72|40.86|38.86|40.86|38.86|40.72|38.72|0
1688590200000|2023-07-05 20:50:00|40.9|38.9|40.99|38.99|40.99|38.99|40.85|38.85|0
1688590500000|2023-07-05 20:55:00|40.97|38.97|40.65|38.65|40.97|38.97|40.65|38.65|0
1688590800000|2023-07-05 21:00:00|40.72|38.72|40.72|38.72|40.72|38.72|40.7|38.7|0
1688591100000|2023-07-05 21:05:00|40.74|38.74|40.72|38.72|40.74|38.74|40.7|38.7|0
1688591400000|2023-07-05 21:10:00|40.7|38.7|40.71|38.71|40.71|38.71|40.68|38.68|0
1688592000000|2023-07-05 21:20:00|40.65|38.65|40.67|38.67|40.67|38.67|40.65|38.65|0
1688592600000|2023-07-05 21:30:00|40.71|38.71|40.67|38.67|40.74|38.74|40.63|38.63|0
1688592900000|2023-07-05 21:35:00|40.7|38.7|40.7|38.7|40.72|38.72|40.7|38.7|0
1688593200000|2023-07-05 21:40:00|40.71|38.71|40.72|38.72|40.72|38.72|40.7|38.7|0
1688593500000|2023-07-05 21:45:00|40.73|38.73|40.72|38.72|40.74|38.74|40.7|38.7|0
1688593800000|2023-07-05 21:50:00|40.71|38.71|40.7|38.7|40.74|38.74|40.7|38.7|0
1688594100000|2023-07-05 21:55:00|40.69|38.69|40.57|38.57|40.7|38.7|40.57|38.57|0
1688594400000|2023-07-05 22:00:00|40.55|38.55|40.8|38.8|40.84|38.84|40.5|38.5|0
1688594700000|2023-07-05 22:05:00|40.84|38.84|40.75|38.75|40.84|38.84|40.75|38.75|0
1688595000000|2023-07-05 22:10:00|40.71|38.71|40.71|38.71|40.75|38.75|40.66|38.66|0
1688595300000|2023-07-05 22:15:00|40.66|38.66|40.71|38.71|40.71|38.71|40.61|38.61|0
1688595600000|2023-07-05 22:20:00|40.7|38.7|40.7|38.7|40.7|38.7|40.66|38.66|0
1688595900000|2023-07-05 22:25:00|40.66|38.66|40.66|38.66|40.7|38.7|40.66|38.66|0
1688596200000|2023-07-05 22:30:00|40.7|38.7|40.61|38.61|40.7|38.7|40.61|38.61|0
1688596500000|2023-07-05 22:35:00|40.57|38.57|40.57|38.57|40.61|38.61|40.52|38.52|0
1688596800000|2023-07-05 22:40:00|40.52|38.52|40.52|38.52|40.57|38.57|40.52|38.52|0
1688597100000|2023-07-05 22:45:00|40.47|38.47|40.43|38.43|40.47|38.47|40.43|38.43|0
1688597400000|2023-07-05 22:50:00|40.47|38.47|40.47|38.47|40.47|38.47|40.47|38.47|0
1688597700000|2023-07-05 22:55:00|40.43|38.43|40.43|38.43|40.43|38.43|40.38|38.38|0
1688598000000|2023-07-05 23:00:00|40.38|38.38|40.58|38.58|40.58|38.58|40.38|38.38|0
1688598300000|2023-07-05 23:05:00|40.56|38.56|40.56|38.56|40.61|38.61|40.52|38.52|0
1688598600000|2023-07-05 23:10:00|40.52|38.52|40.56|38.56|40.56|38.56|40.52|38.52|0
1688598900000|2023-07-05 23:15:00|40.52|38.52|40.51|38.51|40.56|38.56|40.51|38.51|0
1688599200000|2023-07-05 23:20:00|40.56|38.56|40.6|38.6|40.6|38.6|40.51|38.51|0
1688599500000|2023-07-05 23:25:00|40.65|38.65|40.79|38.79|40.79|38.79|40.6|38.6|0
1688599800000|2023-07-05 23:30:00|40.74|38.74|40.69|38.69|40.74|38.74|40.69|38.69|0
1688600100000|2023-07-05 23:35:00|40.65|38.65|40.65|38.65|40.65|38.65|40.6|38.6|0
1688600400000|2023-07-05 23:40:00|40.69|38.69|40.65|38.65|40.69|38.69|40.6|38.6|0
1688600700000|2023-07-05 23:45:00|40.67|38.67|40.6|38.6|40.69|38.69|40.56|38.56|0
1688601000000|2023-07-05 23:50:00|40.56|38.56|40.51|38.51|40.6|38.6|40.51|38.51|0
1688601300000|2023-07-05 23:55:00|40.46|38.46|40.37|38.37|40.46|38.46|40.24|38.24|0
1688601600000|2023-07-06 00:00:00|40.42|38.42|40.1|38.1|40.42|38.42|40.1|38.1|0
1688601900000|2023-07-06 00:05:00|40.06|38.06|39.83|37.83|40.06|38.06|39.74|37.74|0
1688602200000|2023-07-06 00:10:00|39.88|37.88|39.79|37.79|39.97|37.97|39.79|37.79|0
1688602500000|2023-07-06 00:15:00|39.83|37.83|40.01|38.01|40.01|38.01|39.79|37.79|0
1688602800000|2023-07-06 00:20:00|40.06|38.06|40.1|38.1|40.14|38.14|40.01|38.01|0
1688603100000|2023-07-06 00:25:00|40.05|38.05|40.1|38.1|40.14|38.14|40.01|38.01|0
1688603400000|2023-07-06 00:30:00|40.05|38.05|40.05|38.05|40.14|38.14|40.05|38.05|0
1688603700000|2023-07-06 00:35:00|40.1|38.1|40.14|38.14|40.19|38.19|40.05|38.05|0
1688604000000|2023-07-06 00:40:00|40.19|38.19|40.05|38.05|40.19|38.19|40.01|38.01|0
1688604300000|2023-07-06 00:45:00|40.01|38.01|39.96|37.96|40.01|38.01|39.92|37.92|0
1688604600000|2023-07-06 00:50:00|39.92|37.92|39.74|37.74|39.92|37.92|39.69|37.69|0
1688604900000|2023-07-06 00:55:00|39.78|37.78|39.74|37.74|39.78|37.78|39.65|37.65|0
1688605200000|2023-07-06 01:00:00|39.78|37.78|39.69|37.69|39.83|37.83|39.65|37.65|0
1688605500000|2023-07-06 01:05:00|39.74|37.74|39.78|37.78|39.82|37.82|39.69|37.69|0
1688605800000|2023-07-06 01:10:00|39.73|37.73|39.91|37.91|39.91|37.91|39.73|37.73|0
1688606100000|2023-07-06 01:15:00|39.96|37.96|39.87|37.87|40|38|39.87|37.87|0
1688606400000|2023-07-06 01:20:00|39.91|37.91|39.82|37.82|39.96|37.96|39.82|37.82|0
1688606700000|2023-07-06 01:25:00|39.87|37.87|39.96|37.96|39.96|37.96|39.78|37.78|0
1688607000000|2023-07-06 01:30:00|40|38|39.95|37.95|40|38|39.87|37.87|0
1688607300000|2023-07-06 01:35:00|39.93|37.93|40.04|38.04|40.13|38.13|39.91|37.91|0
1688607600000|2023-07-06 01:40:00|40|38|40.04|38.04|40.04|38.04|39.91|37.91|0
1688607900000|2023-07-06 01:45:00|40|38|40.09|38.09|40.13|38.13|40|38|0
1688608200000|2023-07-06 01:50:00|40.04|38.04|40.04|38.04|40.09|38.09|40|38|0
1688608500000|2023-07-06 01:55:00|40.09|38.09|40.22|38.22|40.27|38.27|40.09|38.09|0
1688608800000|2023-07-06 02:00:00|40.17|38.17|40.15|38.15|40.22|38.22|40.13|38.13|0
1688609100000|2023-07-06 02:05:00|40.13|38.13|40.26|38.26|40.26|38.26|40.08|38.08|0
1688609400000|2023-07-06 02:10:00|40.22|38.22|40.26|38.26|40.35|38.35|40.22|38.22|0
1688609700000|2023-07-06 02:15:00|40.31|38.31|40.17|38.17|40.31|38.31|40.17|38.17|0
1688610000000|2023-07-06 02:20:00|40.08|38.08|40.17|38.17|40.22|38.22|40.08|38.08|0
1688610300000|2023-07-06 02:25:00|40.13|38.13|40.04|38.04|40.17|38.17|39.99|37.99|0
1688610600000|2023-07-06 02:30:00|40.08|38.08|40.04|38.04|40.13|38.13|40.01|38.01|0
1688610900000|2023-07-06 02:35:00|40.08|38.08|39.99|37.99|40.08|38.08|39.97|37.97|0
1688611200000|2023-07-06 02:40:00|39.94|37.94|39.74|37.74|39.94|37.94|39.68|37.68|0
1688611500000|2023-07-06 02:45:00|39.72|37.72|39.68|37.68|39.72|37.72|39.59|37.59|0
1688611800000|2023-07-06 02:50:00|39.63|37.63|39.72|37.72|39.72|37.72|39.63|37.63|0
1688612100000|2023-07-06 02:55:00|39.67|37.67|39.72|37.72|39.72|37.72|39.67|37.67|0
1688612400000|2023-07-06 03:00:00|39.67|37.67|39.67|37.67|39.76|37.76|39.63|37.63|0
1688612700000|2023-07-06 03:05:00|39.72|37.72|39.63|37.63|39.72|37.72|39.54|37.54|0
1688613000000|2023-07-06 03:10:00|39.58|37.58|39.32|37.32|39.63|37.63|39.27|37.27|0
1688613300000|2023-07-06 03:15:00|39.27|37.27|39.36|37.36|39.45|37.45|39.27|37.27|0
1688613600000|2023-07-06 03:20:00|39.4|37.4|39.4|37.4|39.45|37.45|39.36|37.36|0
1688613900000|2023-07-06 03:25:00|39.36|37.36|38.92|36.92|39.36|37.36|38.87|36.87|0
1688614200000|2023-07-06 03:30:00|39.01|37.01|38.83|36.83|39.05|37.05|38.79|36.79|0
1688614500000|2023-07-06 03:35:00|38.79|36.79|38.87|36.87|38.96|36.96|38.79|36.79|0
1688614800000|2023-07-06 03:40:00|38.92|36.92|38.87|36.87|38.96|36.96|38.83|36.83|0
1688615100000|2023-07-06 03:45:00|38.92|36.92|38.65|36.65|38.92|36.92|38.65|36.65|0
1688615400000|2023-07-06 03:50:00|38.7|36.7|38.39|36.39|38.7|36.7|38.35|36.35|0
1688615700000|2023-07-06 03:55:00|38.35|36.35|38.39|36.39|38.48|36.48|38.35|36.35|0
1688616000000|2023-07-06 04:00:00|38.35|36.35|38.17|36.17|38.43|36.43|38.17|36.17|0
1688616300000|2023-07-06 04:05:00|38.13|36.13|38.17|36.17|38.22|36.22|38.13|36.13|0
1688616600000|2023-07-06 04:10:00|38.22|36.22|38.13|36.13|38.3|36.3|38.13|36.13|0
1688616900000|2023-07-06 04:15:00|38.15|36.15|38.13|36.13|38.17|36.17|38.13|36.13|0
1688617200000|2023-07-06 04:20:00|38.17|36.17|38.13|36.13|38.17|36.17|38.13|36.13|0
1688617500000|2023-07-06 04:25:00|38.17|36.17|37.7|35.7|38.21|36.21|37.48|35.48|0
1688617800000|2023-07-06 04:30:00|37.67|35.67|37.82|35.82|37.87|35.87|37.65|35.65|0
1688618100000|2023-07-06 04:35:00|37.78|35.78|37.91|35.91|37.91|35.91|37.78|35.78|0
1688618400000|2023-07-06 04:40:00|37.87|35.87|37.82|35.82|37.91|35.91|37.82|35.82|0
1688618700000|2023-07-06 04:45:00|37.87|35.87|37.95|35.95|37.95|35.95|37.78|35.78|0
1688619000000|2023-07-06 04:50:00|37.97|35.97|38.08|36.08|38.12|36.12|37.95|35.95|0
1688619300000|2023-07-06 04:55:00|38.12|36.12|38.06|36.06|38.12|36.12|38.04|36.04|0
1688619600000|2023-07-06 05:00:00|38.04|36.04|37.91|35.91|38.12|36.12|37.86|35.86|0
1688619900000|2023-07-06 05:05:00|37.86|35.86|37.95|35.95|38.08|36.08|37.86|35.86|0
1688620200000|2023-07-06 05:10:00|37.99|35.99|38.03|36.03|38.08|36.08|37.97|35.97|0
1688620500000|2023-07-06 05:15:00|38.08|36.08|38.12|36.12|38.16|36.16|38.03|36.03|0
1688620800000|2023-07-06 05:20:00|38.16|36.16|38.21|36.21|38.21|36.21|38.1|36.1|0
1688621100000|2023-07-06 05:25:00|38.25|36.25|38.12|36.12|38.25|36.25|38.03|36.03|0
1688621400000|2023-07-06 05:30:00|38.07|36.07|37.99|35.99|38.07|36.07|37.9|35.9|0
1688621700000|2023-07-06 05:35:00|38.03|36.03|37.56|35.56|38.03|36.03|37.56|35.56|0
1688622000000|2023-07-06 05:40:00|37.6|35.6|37.6|35.6|37.64|35.64|37.56|35.56|0
1688622300000|2023-07-06 05:45:00|37.56|35.56|37.6|35.6|37.64|35.64|37.47|35.47|0
1688622600000|2023-07-06 05:50:00|37.64|35.64|37.77|35.77|37.77|35.77|37.6|35.6|0
1688622900000|2023-07-06 05:55:00|37.81|35.81|37.98|35.98|38.03|36.03|37.77|35.77|0
1688623200000|2023-07-06 06:00:00|37.94|35.94|38.33|36.33|38.37|36.37|37.9|35.9|0
1688623500000|2023-07-06 06:05:00|38.35|36.48|38.44|36.56|38.53|36.65|38.26|36.4|0
1688623800000|2023-07-06 06:10:00|38.42|36.54|38.35|36.48|38.44|36.56|38.31|36.44|0
1688624100000|2023-07-06 06:15:00|38.39|36.52|39.35|37.43|39.4|37.48|38.39|36.52|0
1688624400000|2023-07-06 06:20:00|39.31|37.39|39.17|37.26|39.35|37.43|39.13|37.22|0
1688624700000|2023-07-06 06:25:00|39.22|37.3|39.31|37.39|39.4|37.48|39.17|37.26|0
1688625000000|2023-07-06 06:30:00|39.26|37.35|39.26|37.35|39.4|37.47|39.22|37.3|0
1688625300000|2023-07-06 06:35:00|39.22|37.3|39.04|37.13|39.22|37.3|39.04|37.13|0
1688625600000|2023-07-06 06:40:00|39.08|37.17|38.9|37|39.08|37.17|38.86|36.96|0
1688625900000|2023-07-06 06:45:00|38.94|37.05|39.03|37.13|39.08|37.17|38.94|37.05|0
1688626200000|2023-07-06 06:50:00|39.08|37.17|39.08|37.17|39.12|37.21|38.99|37.09|0
1688626500000|2023-07-06 06:55:00|39.03|37.13|39.08|37.17|39.12|37.21|38.94|37.04|0
1688626800000|2023-07-06 07:00:00|39.03|37.13|38.45|36.58|39.03|37.13|38.23|36.37|0
1688627100000|2023-07-06 07:05:00|38.5|36.62|38.14|36.28|38.5|36.62|38.1|36.24|0
1688627400000|2023-07-06 07:10:00|38.1|36.24|38.79|36.89|38.79|36.89|38.04|36.19|0
1688627700000|2023-07-06 07:15:00|38.7|36.81|38.61|36.72|39.01|37.11|38.61|36.72|0
1688628000000|2023-07-06 07:20:00|38.65|36.77|39.05|37.15|39.19|37.28|38.65|36.77|0
1688628300000|2023-07-06 07:25:00|39.1|37.19|38.74|36.85|39.19|37.28|38.7|36.81|0
1688628600000|2023-07-06 07:30:00|38.7|36.81|38.47|36.6|38.74|36.85|38.43|36.55|0
1688628900000|2023-07-06 07:35:00|38.52|36.64|38.67|36.78|38.74|36.85|38.34|36.47|0
1688629200000|2023-07-06 07:40:00|38.69|36.81|38.38|36.51|38.78|36.89|38.34|36.47|0
1688629500000|2023-07-06 07:45:00|38.34|36.47|38.69|36.8|38.69|36.8|38.34|36.47|0
1688629800000|2023-07-06 07:50:00|38.74|36.85|38.56|36.68|38.78|36.89|38.47|36.59|0
1688630100000|2023-07-06 07:55:00|38.51|36.64|38.69|36.8|38.69|36.8|38.43|36.55|0
1688630400000|2023-07-06 08:00:00|38.73|36.85|38.78|36.89|38.96|37.06|38.69|36.8|0
1688630700000|2023-07-06 08:05:00|38.73|36.84|38.91|37.01|38.96|37.06|38.56|36.68|0
1688631000000|2023-07-06 08:10:00|38.96|37.06|38.78|36.89|38.96|37.06|38.69|36.8|0
1688631300000|2023-07-06 08:15:00|38.82|36.93|38.82|36.93|38.87|36.97|38.69|36.8|0
1688631600000|2023-07-06 08:20:00|38.78|36.88|38.51|36.63|38.78|36.88|38.42|36.55|0
1688631900000|2023-07-06 08:25:00|38.53|36.65|38.38|36.5|38.55|36.67|38.38|36.5|0
1688632200000|2023-07-06 08:30:00|38.42|36.55|38.51|36.63|38.64|36.76|38.33|36.46|0
1688632500000|2023-07-06 08:35:00|38.46|36.59|38.6|36.71|38.6|36.71|38.37|36.5|0
1688632800000|2023-07-06 08:40:00|38.55|36.67|38.73|36.84|38.73|36.84|38.51|36.63|0
1688633100000|2023-07-06 08:45:00|38.77|36.88|39.13|37.22|39.17|37.26|38.77|36.88|0
1688633400000|2023-07-06 08:50:00|39.17|37.26|38.86|36.96|39.26|37.35|38.86|36.96|0
1688633700000|2023-07-06 08:55:00|38.9|37.01|38.73|36.84|38.9|37.01|38.68|36.79|0
1688634000000|2023-07-06 09:00:00|38.68|36.79|38.41|36.54|38.68|36.79|38.41|36.54|0
1688634300000|2023-07-06 09:05:00|38.37|36.5|38.41|36.54|38.41|36.54|38.19|36.33|0
1688634600000|2023-07-06 09:10:00|38.46|36.58|38.5|36.62|38.64|36.75|38.41|36.54|0
1688634900000|2023-07-06 09:15:00|38.55|36.67|38.81|36.92|38.81|36.92|38.5|36.62|0
1688635200000|2023-07-06 09:20:00|38.77|36.88|38.72|36.83|38.95|37.05|38.72|36.83|0
1688635500000|2023-07-06 09:25:00|38.74|36.85|38.77|36.87|38.77|36.88|38.68|36.79|0
1688635800000|2023-07-06 09:30:00|38.79|36.9|38.9|37|38.99|37.09|38.77|36.87|0
1688636100000|2023-07-06 09:35:00|38.94|37.04|38.81|36.92|39.03|37.13|38.76|36.87|0
1688636400000|2023-07-06 09:40:00|38.85|36.96|38.63|36.75|38.85|36.96|38.59|36.7|0
1688636700000|2023-07-06 09:45:00|38.59|36.7|38.9|37|38.94|37.04|38.59|36.7|0
1688637000000|2023-07-06 09:50:00|38.85|36.96|38.85|36.96|38.9|37|38.67|36.79|0
1688637300000|2023-07-06 09:55:00|38.9|37|38.76|36.87|38.98|37.08|38.76|36.87|0
1688637600000|2023-07-06 10:00:00|38.72|36.83|38.76|36.87|38.85|36.96|38.58|36.7|0
1688637900000|2023-07-06 10:05:00|38.72|36.83|38.54|36.66|38.85|36.95|38.54|36.66|0
1688638200000|2023-07-06 10:10:00|38.49|36.62|38.76|36.87|38.8|36.91|38.49|36.62|0
1688638500000|2023-07-06 10:15:00|38.74|36.85|38.71|36.83|38.76|36.87|38.58|36.7|0
1688638800000|2023-07-06 10:20:00|38.76|36.87|38.49|36.61|38.85|36.95|38.49|36.61|0
1688639100000|2023-07-06 10:25:00|38.54|36.66|38.85|36.95|38.85|36.95|38.54|36.66|0
1688639400000|2023-07-06 10:30:00|38.93|37.04|38.76|36.87|39.07|37.16|38.67|36.78|0
1688639700000|2023-07-06 10:35:00|38.8|36.91|38.93|37.03|39.02|37.12|38.76|36.87|0
1688640000000|2023-07-06 10:40:00|38.98|37.08|38.93|37.03|39.07|37.16|38.8|36.91|0
1688640300000|2023-07-06 10:45:00|38.98|37.08|38.75|36.86|38.98|37.08|38.66|36.78|0
1688640600000|2023-07-06 10:50:00|38.71|36.82|38.62|36.74|38.8|36.91|38.58|36.69|0
1688640900000|2023-07-06 10:55:00|38.66|36.78|38.62|36.73|38.71|36.82|38.53|36.65|0
1688641200000|2023-07-06 11:00:00|38.66|36.78|38.66|36.78|38.89|36.99|38.62|36.73|0
1688641500000|2023-07-06 11:05:00|38.71|36.82|38.91|37.01|38.93|37.03|38.71|36.82|0
1688641800000|2023-07-06 11:10:00|38.93|37.03|39.11|37.2|39.15|37.24|38.88|36.99|0
1688642100000|2023-07-06 11:15:00|39.06|37.16|38.79|36.9|39.11|37.2|38.79|36.9|0
1688642400000|2023-07-06 11:20:00|38.84|36.94|38.97|37.07|38.97|37.07|38.79|36.9|0
1688642700000|2023-07-06 11:25:00|38.99|37.09|39.19|37.28|39.19|37.28|38.99|37.09|0
1688643000000|2023-07-06 11:30:00|39.15|37.24|38.72|36.83|39.19|37.28|38.7|36.81|0
1688643300000|2023-07-06 11:35:00|38.75|36.86|38.57|36.69|38.84|36.94|38.57|36.69|0
1688643600000|2023-07-06 11:40:00|38.52|36.64|38.26|36.39|38.57|36.69|38.13|36.27|0
1688643900000|2023-07-06 11:45:00|38.3|36.43|38.3|36.43|38.43|36.56|38.3|36.43|0
1688644200000|2023-07-06 11:50:00|38.35|36.48|38.3|36.43|38.48|36.6|38.26|36.39|0
1688644500000|2023-07-06 11:55:00|38.34|36.47|38.26|36.39|38.34|36.47|38.17|36.31|0
1688644800000|2023-07-06 12:00:00|38.17|36.31|37.86|36.01|38.26|36.39|37.86|36.01|0
1688645100000|2023-07-06 12:05:00|37.82|35.97|37.42|35.6|37.82|35.97|37.21|35.39|0
1688645400000|2023-07-06 12:10:00|37.34|35.52|37.34|35.52|37.34|35.52|37.12|35.31|0
1688645700000|2023-07-06 12:15:00|37.38|35.56|37.12|35.31|37.38|35.56|36.86|35.06|0
1688646000000|2023-07-06 12:20:00|37.08|35.27|37.16|35.35|37.21|35.39|36.82|35.02|0
1688646300000|2023-07-06 12:25:00|37.21|35.39|36.86|35.06|37.21|35.39|36.86|35.06|0
1688646600000|2023-07-06 12:30:00|36.92|35.12|36.22|34.46|37.03|35.23|36.14|34.37|0
1688646900000|2023-07-06 12:35:00|36.18|34.42|36.18|34.41|36.56|34.78|36.09|34.33|0
1688647200000|2023-07-06 12:40:00|36.14|34.37|35.94|34.19|36.28|34.51|35.72|33.97|0
1688647500000|2023-07-06 12:45:00|35.9|34.15|35.57|33.83|35.94|34.19|35.26|33.54|0
1688647800000|2023-07-06 12:50:00|35.53|33.79|35.94|34.19|35.94|34.19|35.4|33.67|0
1688648100000|2023-07-06 12:55:00|35.9|34.15|36.11|34.35|36.11|34.35|35.86|34.11|0
1688648400000|2023-07-06 13:00:00|36.07|34.31|36.23|34.47|36.32|34.55|36.07|34.31|0
1688648700000|2023-07-06 13:05:00|36.19|34.43|35.81|34.07|36.23|34.47|35.69|33.95|0
1688649000000|2023-07-06 13:10:00|35.77|34.03|35.65|33.91|35.77|34.03|35.61|33.87|0
1688649300000|2023-07-06 13:15:00|35.61|33.87|36.06|34.3|36.06|34.31|35.56|33.83|0
1688649600000|2023-07-06 13:20:00|36.11|34.34|35.85|34.1|36.15|34.38|35.81|34.07|0
1688649900000|2023-07-06 13:25:00|35.81|34.07|35.6|33.87|35.87|34.12|35.56|33.83|0
1688650200000|2023-07-06 13:30:00|35.64|33.91|35.04|33.33|36.29|34.52|34.72|33.02|0
1688650500000|2023-07-06 13:35:00|35.08|33.37|35.37|33.65|35.45|33.73|34.76|33.06|0
1688650800000|2023-07-06 13:40:00|35.33|33.61|34.88|33.17|37.48|35.65|34.67|32.98|0
1688651100000|2023-07-06 13:45:00|34.9|33.19|35.18|33.47|35.6|33.86|34.55|32.87|0
1688651400000|2023-07-06 13:50:00|35.14|33.43|34.21|32.54|35.31|33.58|34.21|32.54|0
1688651700000|2023-07-06 13:55:00|34.25|32.58|34.39|32.71|34.53|32.85|34.01|32.35|0
1688652000000|2023-07-06 14:00:00|34.19|32.52|33.65|32.01|34.37|32.69|33.65|32.01|0
1688652300000|2023-07-06 14:05:00|33.61|31.97|35.05|33.34|35.58|33.85|33.37|31.74|0
1688652600000|2023-07-06 14:10:00|35.09|33.38|35.42|33.69|35.54|33.81|34.81|33.11|0
1688652900000|2023-07-06 14:15:00|35.71|33.96|35.21|33.5|35.87|34.12|35.13|33.42|0
1688653200000|2023-07-06 14:20:00|35.13|33.42|34.97|33.26|35.26|33.54|34.77|33.07|0
1688653500000|2023-07-06 14:25:00|34.93|33.23|35.21|33.5|35.25|33.53|34.85|33.15|0
1688653800000|2023-07-06 14:30:00|35.25|33.53|35.05|33.34|35.38|33.65|34.81|33.11|0
1688654100000|2023-07-06 14:35:00|34.97|33.26|34.89|33.19|35.29|33.57|34.45|32.77|0
1688654400000|2023-07-06 14:40:00|34.85|33.15|35.01|33.3|35.01|33.3|34.53|32.84|0
1688654700000|2023-07-06 14:45:00|34.97|33.26|34.93|33.22|35.17|33.45|34.61|32.92|0
1688655000000|2023-07-06 14:50:00|34.97|33.26|34.72|33.03|35.05|33.34|34.44|32.76|0
1688655300000|2023-07-06 14:55:00|34.68|32.99|34.32|32.65|34.68|32.99|34.24|32.57|0
1688655600000|2023-07-06 15:00:00|34.36|32.69|36.8|35.01|36.8|35.01|34.36|32.69|0
1688655900000|2023-07-06 15:05:00|36.76|34.97|36.39|34.61|36.93|35.13|36.31|34.53|0
1688656200000|2023-07-06 15:10:00|36.43|34.65|36.1|34.34|36.47|34.69|36.06|34.3|0
1688656500000|2023-07-06 15:15:00|36.14|34.38|36.02|34.26|36.35|34.57|36.02|34.26|0
1688656800000|2023-07-06 15:20:00|36.06|34.3|36.69|34.9|36.82|35.02|35.98|34.22|0
1688657100000|2023-07-06 15:25:00|36.65|34.86|36.9|35.1|37.15|35.34|36.44|34.67|0
1688657400000|2023-07-06 15:30:00|36.94|35.14|37.44|35.61|37.61|35.77|36.94|35.14|0
1688657700000|2023-07-06 15:35:00|37.48|35.65|37.57|35.73|37.82|35.97|37.44|35.61|0
1688658000000|2023-07-06 15:40:00|37.61|35.77|37.73|35.89|37.86|36.01|37.57|35.73|0
1688658300000|2023-07-06 15:45:00|37.69|35.85|38.2|36.34|38.33|36.46|37.48|35.65|0
1688658600000|2023-07-06 15:50:00|38.16|36.3|37.96|36.11|38.2|36.34|37.77|35.93|0
1688658900000|2023-07-06 15:55:00|37.94|36.09|38.24|36.38|38.33|36.46|37.77|35.93|0
1688659200000|2023-07-06 16:00:00|38.28|36.42|37.14|35.33|38.63|36.75|37.02|35.21|0
1688659500000|2023-07-06 16:05:00|37.19|35.37|37.61|35.77|37.69|35.85|37.19|35.37|0
1688659800000|2023-07-06 16:10:00|37.56|35.73|37.18|35.37|37.65|35.81|37.06|35.25|0
1688660100000|2023-07-06 16:15:00|37.27|35.45|37.56|35.73|37.65|35.81|37.23|35.41|0
1688660400000|2023-07-06 16:20:00|37.61|35.77|37.56|35.73|37.65|35.81|37.31|35.49|0
1688660700000|2023-07-06 16:25:00|37.52|35.69|38.03|36.18|38.03|36.18|37.52|35.69|0
1688661000000|2023-07-06 16:30:00|38.07|36.22|38.2|36.34|38.33|36.46|38.03|36.18|0
1688661300000|2023-07-06 16:35:00|38.24|36.38|38.03|36.17|38.42|36.54|37.86|36.01|0
1688661600000|2023-07-06 16:40:00|38.07|36.21|36.94|35.14|38.16|36.3|36.9|35.1|0
1688661900000|2023-07-06 16:45:00|36.98|35.18|37.15|35.34|37.19|35.38|36.85|35.06|0
1688662200000|2023-07-06 16:50:00|37.19|35.38|37.27|35.46|37.27|35.46|37.15|35.33|0
1688662500000|2023-07-06 16:55:00|37.23|35.42|37.53|35.7|37.61|35.78|37.23|35.42|0
1688662800000|2023-07-06 17:00:00|37.57|35.74|36.27|34.5|37.75|35.91|36.18|34.42|0
1688663100000|2023-07-06 17:05:00|36.22|34.46|36.33|34.56|36.64|34.86|36.22|34.46|0
1688663400000|2023-07-06 17:10:00|36.35|34.58|36.56|34.78|36.69|34.9|36.31|34.54|0
1688663700000|2023-07-06 17:15:00|36.52|34.74|36.6|34.82|36.64|34.86|36.43|34.66|0
1688664000000|2023-07-06 17:20:00|36.64|34.86|36.77|34.98|36.77|34.98|36.6|34.81|0
1688664300000|2023-07-06 17:25:00|36.73|34.93|36.35|34.57|36.77|34.98|36.22|34.45|0
1688664600000|2023-07-06 17:30:00|36.39|34.61|36.09|34.33|36.39|34.61|35.89|34.14|0
1688664900000|2023-07-06 17:35:00|36.14|34.37|36.64|34.85|36.64|34.85|36.09|34.33|0
1688665200000|2023-07-06 17:40:00|36.68|34.89|36.81|35.01|36.89|35.09|36.56|34.77|0
1688665500000|2023-07-06 17:45:00|36.85|35.05|36.85|35.05|36.85|35.05|36.47|34.69|0
1688665800000|2023-07-06 17:50:00|36.89|35.09|35.04|33.33|36.89|35.09|35.04|33.33|0
1688666100000|2023-07-06 17:55:00|35|33.29|35.62|33.88|35.66|33.92|35|33.29|0
1688666400000|2023-07-06 18:00:00|35.66|33.92|35.29|33.57|35.7|33.96|35.25|33.53|0
1688666700000|2023-07-06 18:05:00|35.37|33.64|35.54|33.8|35.7|33.96|35.37|33.64|0
1688667000000|2023-07-06 18:10:00|35.58|33.84|35.04|33.33|35.58|33.84|35.04|33.33|0
1688667300000|2023-07-06 18:15:00|35.08|33.37|35.2|33.49|35.33|33.6|35|33.29|0
1688667600000|2023-07-06 18:20:00|35.24|33.52|35.24|33.52|35.29|33.56|34.87|33.17|0
1688667900000|2023-07-06 18:25:00|35.2|33.48|34.95|33.25|35.24|33.52|34.91|33.21|0
1688668200000|2023-07-06 18:30:00|34.91|33.21|35.45|33.72|35.45|33.72|34.91|33.21|0
1688668500000|2023-07-06 18:35:00|35.49|33.76|35.66|33.92|35.66|33.92|35.28|33.56|0
1688668800000|2023-07-06 18:40:00|35.61|33.88|35.91|34.15|35.91|34.15|35.36|33.64|0
1688669100000|2023-07-06 18:45:00|35.82|34.08|36.12|34.35|36.16|34.39|35.74|34|0
1688669400000|2023-07-06 18:50:00|36.16|34.39|36.16|34.39|36.16|34.39|35.86|34.11|0
1688669700000|2023-07-06 18:55:00|36.12|34.35|36.2|34.43|36.24|34.47|36.07|34.31|0
1688670000000|2023-07-06 19:00:00|36.24|34.47|36.11|34.35|36.24|34.47|35.99|34.23|0
1688670300000|2023-07-06 19:05:00|36.07|34.31|35.9|34.15|36.16|34.39|35.86|34.11|0
1688670600000|2023-07-06 19:10:00|35.94|34.19|35.53|33.79|35.94|34.19|35.53|33.79|0
1688670900000|2023-07-06 19:15:00|35.48|33.75|35.69|33.95|35.78|34.03|35.44|33.71|0
1688671200000|2023-07-06 19:20:00|35.65|33.91|35.9|34.15|36.03|34.27|35.61|33.87|0
1688671500000|2023-07-06 19:25:00|35.94|34.19|35.69|33.95|36.03|34.27|35.61|33.87|0
1688671800000|2023-07-06 19:30:00|35.65|33.91|35.58|33.85|35.69|33.95|35.36|33.63|0
1688672100000|2023-07-06 19:35:00|35.61|33.87|35.44|33.71|35.77|34.03|35.27|33.55|0
1688672400000|2023-07-06 19:40:00|35.4|33.67|35.48|33.75|35.56|33.83|35.27|33.55|0
1688672700000|2023-07-06 19:45:00|35.44|33.71|35.69|33.95|35.69|33.95|35.23|33.51|0
1688673000000|2023-07-06 19:50:00|35.98|34.23|35.31|33.59|35.98|34.23|35.31|33.59|0
1688673300000|2023-07-06 19:55:00|35.35|33.63|35.6|33.87|36.11|34.34|35.35|33.63|0
1688673600000|2023-07-06 20:00:00|35.64|33.91|35.82|34.07|35.89|34.14|35.48|33.75|0
1688673900000|2023-07-06 20:05:00|35.9|34.15|35.94|34.19|35.94|34.19|35.77|34.03|0
1688674200000|2023-07-06 20:10:00|35.9|34.15|35.94|34.19|35.98|34.23|35.86|34.11|0
1688674500000|2023-07-06 20:15:00|35.98|33.98|35.86|33.86|35.98|33.98|35.86|33.86|0
1688674800000|2023-07-06 20:20:00|35.82|33.82|35.82|33.82|35.86|33.86|35.78|33.78|0
1688675100000|2023-07-06 20:25:00|35.78|33.78|35.57|33.57|35.78|33.78|35.53|33.53|0
1688675400000|2023-07-06 20:30:00|35.53|33.53|35.53|33.53|35.53|33.53|35.49|33.49|0
1688675700000|2023-07-06 20:35:00|35.49|33.49|35.45|33.45|35.49|33.49|35.41|33.41|0
1688676000000|2023-07-06 20:40:00|35.41|33.41|35.49|33.49|35.49|33.49|35.41|33.41|0
1688676300000|2023-07-06 20:45:00|35.45|33.45|35.41|33.41|35.49|33.49|35.41|33.41|0
1688676600000|2023-07-06 20:50:00|35.43|33.43|35.37|33.37|35.43|33.43|35.33|33.33|0
1688676900000|2023-07-06 20:55:00|35.41|33.41|35.43|33.43|35.49|33.49|35.41|33.41|0
1688677200000|2023-07-06 21:00:00|35.46|33.46|35.44|33.44|35.46|33.46|35.4|33.4|0
1688677500000|2023-07-06 21:05:00|35.45|33.45|35.45|33.45|35.45|33.45|35.39|33.39|0
1688677800000|2023-07-06 21:10:00|35.46|33.46|35.32|33.32|35.47|33.47|35.32|33.32|0
1688678100000|2023-07-06 21:15:00|35.37|33.37|35.4|33.4|35.43|33.43|35.37|33.37|0
1688678400000|2023-07-06 21:20:00|35.39|33.39|35.46|33.46|35.48|33.48|35.39|33.39|0
1688678700000|2023-07-06 21:25:00|35.48|33.48|35.48|33.48|35.51|33.51|35.47|33.47|0
1688679000000|2023-07-06 21:30:00|35.49|33.49|35.48|33.48|35.49|33.49|35.48|33.48|0
1688679300000|2023-07-06 21:35:00|35.49|33.49|35.43|33.43|35.49|33.49|35.41|33.41|0
1688679600000|2023-07-06 21:40:00|35.44|33.44|35.47|33.47|35.47|33.47|35.44|33.44|0
1688679900000|2023-07-06 21:45:00|35.48|33.48|35.42|33.42|35.48|33.48|35.42|33.42|0
1688680200000|2023-07-06 21:50:00|35.44|33.44|35.42|33.42|35.44|33.44|35.41|33.41|0
1688680500000|2023-07-06 21:55:00|35.41|33.41|35.36|33.36|35.43|33.43|35.35|33.35|0
1688680800000|2023-07-06 22:00:00|35.1|33.1|35.44|33.44|35.46|33.46|35.02|33.02|0
1688681100000|2023-07-06 22:05:00|35.4|33.4|35.28|33.28|35.4|33.4|35.22|33.22|0
1688681400000|2023-07-06 22:10:00|35.32|33.32|35.32|33.32|35.36|33.36|35.28|33.28|0
1688681700000|2023-07-06 22:15:00|35.36|33.36|35.48|33.48|35.48|33.48|35.32|33.32|0
1688682000000|2023-07-06 22:20:00|35.44|33.44|35.32|33.32|35.48|33.48|35.32|33.32|0
1688682300000|2023-07-06 22:25:00|35.36|33.36|35.35|33.35|35.4|33.4|35.32|33.32|0
1688682600000|2023-07-06 22:30:00|35.4|33.4|35.52|33.52|35.56|33.56|35.39|33.39|0
1688682900000|2023-07-06 22:35:00|35.48|33.48|35.6|33.6|35.64|33.64|35.48|33.48|0
1688683200000|2023-07-06 22:40:00|35.61|33.61|35.68|33.68|35.68|33.68|35.61|33.61|0
1688683500000|2023-07-06 22:45:00|35.64|33.64|35.68|33.68|35.72|33.72|35.64|33.64|0
1688683800000|2023-07-06 22:50:00|35.63|33.63|35.59|33.59|35.63|33.63|35.55|33.55|0
1688684100000|2023-07-06 22:55:00|35.55|33.55|35.55|33.55|35.59|33.59|35.55|33.55|0
1688684400000|2023-07-06 23:00:00|35.53|33.53|35.59|33.59|35.63|33.63|35.53|33.53|0
1688684700000|2023-07-06 23:05:00|35.61|33.61|35.75|33.75|35.79|33.79|35.59|33.59|0
1688685000000|2023-07-06 23:10:00|35.79|33.79|35.79|33.79|35.84|33.84|35.75|33.75|0
1688685300000|2023-07-06 23:15:00|35.81|33.81|35.71|33.71|35.81|33.81|35.67|33.67|0
1688685600000|2023-07-06 23:20:00|35.75|33.75|35.75|33.75|35.83|33.83|35.71|33.71|0
1688685900000|2023-07-06 23:25:00|35.71|33.71|35.75|33.75|35.79|33.79|35.71|33.71|0
1688686200000|2023-07-06 23:30:00|35.71|33.71|35.71|33.71|35.75|33.75|35.71|33.71|0
1688686500000|2023-07-06 23:35:00|35.69|33.69|35.67|33.67|35.71|33.71|35.63|33.63|0
1688686800000|2023-07-06 23:40:00|35.63|33.63|35.67|33.67|35.67|33.67|35.63|33.63|0
1688687100000|2023-07-06 23:45:00|35.71|33.71|35.67|33.67|35.71|33.71|35.63|33.63|0
1688687400000|2023-07-06 23:50:00|35.63|33.63|35.59|33.59|35.67|33.67|35.54|33.54|0
1688687700000|2023-07-06 23:55:00|35.63|33.63|35.5|33.5|35.67|33.67|35.46|33.46|0
1688688000000|2023-07-07 00:00:00|35.46|33.46|35.18|33.18|35.46|33.46|35.18|33.18|0
1688688300000|2023-07-07 00:05:00|35.22|33.22|35.26|33.26|35.34|33.34|35.18|33.18|0
1688688600000|2023-07-07 00:10:00|35.22|33.22|35.06|33.06|35.22|33.22|34.98|32.98|0
1688688900000|2023-07-07 00:15:00|35.1|33.1|35.14|33.14|35.22|33.22|34.98|32.98|0
1688689200000|2023-07-07 00:20:00|35.16|33.16|35.22|33.22|35.22|33.22|35.1|33.1|0
1688689500000|2023-07-07 00:25:00|35.26|33.26|35.46|33.46|35.5|33.5|35.26|33.26|0
1688689800000|2023-07-07 00:30:00|35.5|33.5|35.62|33.62|35.7|33.7|35.5|33.5|0
1688690100000|2023-07-07 00:35:00|35.6|33.6|35.7|33.7|35.74|33.74|35.54|33.54|0
1688690400000|2023-07-07 00:40:00|35.66|33.66|36.08|34.08|36.17|34.17|35.62|33.62|0
1688690700000|2023-07-07 00:45:00|36.04|34.04|36.08|34.08|36.12|34.12|36|34|0
1688691000000|2023-07-07 00:50:00|36.04|34.04|36.12|34.12|36.21|34.21|36|34|0
1688691300000|2023-07-07 00:55:00|36.16|34.16|36.2|34.2|36.25|34.25|36.08|34.08|0
1688691600000|2023-07-07 01:00:00|36.22|34.22|36.04|34.04|36.25|34.25|36.04|34.04|0
1688691900000|2023-07-07 01:05:00|36|34|36.28|34.28|36.33|34.33|36|34|0
1688692200000|2023-07-07 01:10:00|36.33|34.33|36.37|34.37|36.41|34.41|36.26|34.26|0
1688692500000|2023-07-07 01:15:00|36.33|34.33|36.2|34.2|36.41|34.41|36.16|34.16|0
1688692800000|2023-07-07 01:20:00|36.24|34.24|36.12|34.12|36.24|34.24|36.08|34.08|0
1688693100000|2023-07-07 01:25:00|36.16|34.16|36.08|34.08|36.16|34.16|36|34|0
1688693400000|2023-07-07 01:30:00|36.12|34.12|35.95|33.95|36.12|34.12|35.95|33.95|0
1688693700000|2023-07-07 01:35:00|35.99|33.99|35.95|33.95|35.99|33.99|35.87|33.87|0
1688694000000|2023-07-07 01:40:00|35.99|33.99|35.63|33.63|35.99|33.99|35.63|33.63|0
1688694300000|2023-07-07 01:45:00|35.67|33.67|35.71|33.71|35.79|33.79|35.65|33.65|0
1688694600000|2023-07-07 01:50:00|35.75|33.75|35.85|33.85|35.87|33.87|35.71|33.71|0
1688694900000|2023-07-07 01:55:00|35.87|33.87|35.75|33.75|35.87|33.87|35.71|33.71|0
1688695200000|2023-07-07 02:00:00|35.79|33.79|35.71|33.71|35.87|33.87|35.67|33.67|0
1688695500000|2023-07-07 02:05:00|35.75|33.75|35.66|33.66|35.75|33.75|35.54|33.54|0
1688695800000|2023-07-07 02:10:00|35.71|33.71|35.75|33.75|35.79|33.79|35.71|33.71|0
1688696100000|2023-07-07 02:15:00|35.79|33.79|35.91|33.91|35.99|33.99|35.79|33.79|0
1688696400000|2023-07-07 02:20:00|35.95|33.95|36.03|34.03|36.03|34.03|35.87|33.87|0
1688696700000|2023-07-07 02:25:00|35.99|33.99|35.95|33.95|35.99|33.99|35.95|33.95|0
1688697000000|2023-07-07 02:30:00|35.99|33.99|36.03|34.03|36.07|34.07|35.95|33.95|0
1688697300000|2023-07-07 02:35:00|36.07|34.07|36.07|34.07|36.07|34.07|35.99|33.99|0
1688697600000|2023-07-07 02:40:00|36.03|34.03|36.07|34.07|36.11|34.11|35.9|33.9|0
1688697900000|2023-07-07 02:45:00|36.03|34.03|35.82|33.82|36.03|34.03|35.82|33.82|0
1688698200000|2023-07-07 02:50:00|35.86|33.86|35.9|33.9|35.94|33.94|35.82|33.82|0
1688698500000|2023-07-07 02:55:00|35.86|33.86|35.98|33.98|35.98|33.98|35.86|33.86|0
1688698800000|2023-07-07 03:00:00|35.94|33.94|36.19|34.19|36.19|34.19|35.94|33.94|0
1688699100000|2023-07-07 03:05:00|36.15|34.15|36.14|34.14|36.19|34.19|36.1|34.1|0
1688699400000|2023-07-07 03:10:00|36.1|34.1|36.14|34.14|36.14|34.14|36.06|34.06|0
1688699700000|2023-07-07 03:15:00|36.1|34.1|36.23|34.23|36.23|34.23|36.1|34.1|0
1688700000000|2023-07-07 03:20:00|36.22|34.22|36.06|34.06|36.22|34.22|36.06|34.06|0
1688700300000|2023-07-07 03:25:00|36.1|34.1|36.1|34.1|36.1|34.1|36.06|34.06|0
1688700600000|2023-07-07 03:30:00|36.14|34.14|36.1|34.1|36.14|34.14|36.02|34.02|0
1688700900000|2023-07-07 03:35:00|36.06|34.06|35.98|33.98|36.06|34.06|35.94|33.94|0
1688701200000|2023-07-07 03:40:00|35.94|33.94|35.89|33.89|35.98|33.98|35.89|33.89|0
1688701500000|2023-07-07 03:45:00|35.94|33.94|35.93|33.93|35.98|33.98|35.93|33.93|0
1688701800000|2023-07-07 03:50:00|35.91|33.91|35.97|33.97|35.97|33.97|35.89|33.89|0
1688702100000|2023-07-07 03:55:00|36.02|34.02|36.01|34.01|36.06|34.06|36.01|34.01|0
1688702400000|2023-07-07 04:00:00|35.97|33.97|35.73|33.73|35.97|33.97|35.69|33.69|0
1688702700000|2023-07-07 04:05:00|35.77|33.77|35.81|33.81|35.81|33.81|35.69|33.69|0
1688703000000|2023-07-07 04:10:00|35.77|33.77|35.73|33.73|35.81|33.81|35.73|33.73|0
1688703300000|2023-07-07 04:15:00|35.69|33.69|35.69|33.69|35.77|33.77|35.69|33.69|0
1688703600000|2023-07-07 04:20:00|35.65|33.65|35.56|33.56|35.65|33.65|35.56|33.56|0
1688703900000|2023-07-07 04:25:00|35.58|33.58|35.69|33.69|35.69|33.69|35.56|33.56|0
1688704200000|2023-07-07 04:30:00|35.73|33.73|35.68|33.68|35.73|33.73|35.68|33.68|0
1688704500000|2023-07-07 04:35:00|35.64|33.64|35.7|33.7|35.72|33.72|35.64|33.64|0
1688704800000|2023-07-07 04:40:00|35.72|33.72|35.76|33.76|35.76|33.76|35.72|33.72|0
1688705100000|2023-07-07 04:45:00|35.8|33.8|36.15|34.15|36.15|34.15|35.52|33.52|0
1688705400000|2023-07-07 04:50:00|36.19|34.19|36.15|34.15|36.23|34.23|36.15|34.15|0
1688705700000|2023-07-07 04:55:00|36.11|34.11|36.1|34.1|36.19|34.19|36.1|34.1|0
1688706000000|2023-07-07 05:00:00|36.15|34.15|36.14|34.14|36.19|34.19|36.02|34.02|0
1688706300000|2023-07-07 05:05:00|36.16|34.16|36.31|34.31|36.39|34.39|36.02|34.02|0
1688706600000|2023-07-07 05:10:00|36.27|34.27|36.55|34.55|36.59|34.59|36.27|34.27|0
1688706900000|2023-07-07 05:15:00|36.51|34.51|36.51|34.51|36.59|34.59|36.47|34.47|0
1688707200000|2023-07-07 05:20:00|36.47|34.47|36.47|34.47|36.59|34.59|36.43|34.43|0
1688707500000|2023-07-07 05:25:00|36.45|34.45|36.39|34.39|36.51|34.51|36.39|34.39|0
1688707800000|2023-07-07 05:30:00|36.35|34.35|36.22|34.22|36.39|34.39|36.18|34.18|0
1688708100000|2023-07-07 05:35:00|36.2|34.2|36.3|34.3|36.3|34.3|36.1|34.1|0
1688708400000|2023-07-07 05:40:00|36.26|34.26|36.22|34.22|36.3|34.3|36.18|34.18|0
1688708700000|2023-07-07 05:45:00|36.18|34.18|36.02|34.02|36.18|34.18|35.99|33.99|0
1688709000000|2023-07-07 05:50:00|36.06|34.06|36.06|34.06|36.1|34.1|35.93|33.93|0
1688709300000|2023-07-07 05:55:00|36.1|34.1|35.97|33.97|36.1|34.1|35.89|33.89|0
1688709600000|2023-07-07 06:00:00|35.93|33.93|36.05|34.05|36.1|34.1|35.85|33.85|0
1688709900000|2023-07-07 06:05:00|35.93|34.18|35.97|34.22|36.06|34.3|35.89|34.14|0
1688710200000|2023-07-07 06:10:00|35.95|34.2|35.85|34.1|35.97|34.22|35.82|34.08|0
1688710500000|2023-07-07 06:15:00|35.89|34.14|36.05|34.3|36.1|34.34|35.76|34.02|0
1688710800000|2023-07-07 06:20:00|36.1|34.34|35.93|34.18|36.14|34.37|35.89|34.14|0
1688711100000|2023-07-07 06:25:00|35.97|34.22|35.8|34.06|35.97|34.22|35.72|33.98|0
1688711400000|2023-07-07 06:30:00|35.84|34.1|35.8|34.05|35.84|34.1|35.72|33.98|0
1688711700000|2023-07-07 06:35:00|35.76|34.02|35.76|34.01|35.82|34.07|35.76|34.01|0
1688712000000|2023-07-07 06:40:00|35.8|34.05|35.76|34.01|35.8|34.05|35.7|33.95|0
1688712300000|2023-07-07 06:45:00|35.78|34.03|35.63|33.89|35.8|34.05|35.59|33.86|0
1688712600000|2023-07-07 06:50:00|35.59|33.86|35.51|33.78|35.63|33.89|35.43|33.7|0
1688712900000|2023-07-07 06:55:00|35.49|33.76|35.38|33.66|35.55|33.81|35.34|33.62|0
1688713200000|2023-07-07 07:00:00|35.42|33.7|34.93|33.23|35.47|33.74|34.93|33.23|0
1688713500000|2023-07-07 07:05:00|34.97|33.27|35.05|33.34|35.18|33.46|34.89|33.19|0
1688713800000|2023-07-07 07:10:00|34.97|33.27|34.93|33.23|35.05|33.34|34.77|33.07|0
1688714100000|2023-07-07 07:15:00|34.89|33.19|35.5|33.77|35.5|33.77|34.89|33.19|0
1688714400000|2023-07-07 07:20:00|35.46|33.73|35.07|33.36|35.46|33.73|34.77|33.07|0
1688714700000|2023-07-07 07:25:00|35.09|33.38|34.81|33.11|35.15|33.44|34.72|33.03|0
1688715000000|2023-07-07 07:30:00|34.72|33.03|35.01|33.3|35.38|33.65|34.72|33.03|0
1688715300000|2023-07-07 07:35:00|34.97|33.26|35.25|33.53|35.3|33.57|34.89|33.18|0
1688715600000|2023-07-07 07:40:00|35.21|33.5|34.84|33.14|35.21|33.5|34.84|33.14|0
1688715900000|2023-07-07 07:45:00|34.8|33.11|34.64|32.95|34.88|33.18|34.6|32.91|0
1688716200000|2023-07-07 07:50:00|34.68|32.99|34.72|33.03|34.76|33.07|34.48|32.8|0
1688716500000|2023-07-07 07:55:00|34.68|32.99|35.17|33.45|35.21|33.49|34.68|32.99|0
1688716800000|2023-07-07 08:00:00|35.21|33.49|34.8|33.1|35.25|33.53|34.72|33.03|0
1688717100000|2023-07-07 08:05:00|34.84|33.14|34.68|32.99|35.04|33.34|34.68|32.99|0
1688717400000|2023-07-07 08:10:00|34.7|33|35.13|33.41|35.17|33.45|34.6|32.91|0
1688717700000|2023-07-07 08:15:00|35.17|33.45|35.33|33.61|35.45|33.72|35.04|33.33|0
1688718000000|2023-07-07 08:20:00|35.29|33.57|35.45|33.72|35.45|33.72|35.21|33.49|0
1688718300000|2023-07-07 08:25:00|35.43|33.7|35.45|33.72|35.49|33.76|35.29|33.57|0
1688718600000|2023-07-07 08:30:00|35.49|33.76|35.12|33.41|35.49|33.76|35.12|33.41|0
1688718900000|2023-07-07 08:35:00|35.2|33.49|35.33|33.6|35.37|33.64|35.08|33.37|0
1688719200000|2023-07-07 08:40:00|35.37|33.64|35.29|33.56|35.41|33.68|35.24|33.53|0
1688719500000|2023-07-07 08:45:00|35.24|33.53|35.66|33.92|35.66|33.92|35.24|33.53|0
1688719800000|2023-07-07 08:50:00|35.7|33.96|35.66|33.92|35.86|34.11|35.61|33.88|0
1688720100000|2023-07-07 08:55:00|35.61|33.88|35.66|33.92|35.66|33.92|35.53|33.8|0
1688720400000|2023-07-07 09:00:00|35.61|33.88|35.9|34.15|35.9|34.15|35.57|33.84|0
1688720700000|2023-07-07 09:05:00|35.95|34.19|36.07|34.31|36.15|34.39|35.82|34.07|0
1688721000000|2023-07-07 09:10:00|36.11|34.35|36.32|34.55|36.36|34.59|36.07|34.31|0
1688721300000|2023-07-07 09:15:00|36.36|34.59|36.36|34.59|36.41|34.63|36.24|34.47|0
1688721600000|2023-07-07 09:20:00|36.32|34.55|36.15|34.39|36.32|34.55|36.07|34.31|0
1688721900000|2023-07-07 09:25:00|36.19|34.43|36.15|34.39|36.19|34.43|36.03|34.27|0
1688722200000|2023-07-07 09:30:00|36.11|34.35|36.03|34.27|36.15|34.39|35.86|34.11|0
1688722500000|2023-07-07 09:35:00|36|34.25|36.02|34.27|36.19|34.43|35.98|34.23|0
1688722800000|2023-07-07 09:40:00|36.07|34.31|36.11|34.35|36.23|34.47|36.02|34.27|0
1688723100000|2023-07-07 09:45:00|36.15|34.39|36.02|34.27|36.19|34.43|36.02|34.27|0
1688723400000|2023-07-07 09:50:00|36.06|34.31|36.06|34.3|36.15|34.39|35.98|34.23|0
1688723700000|2023-07-07 09:55:00|36.02|34.26|36.02|34.26|36.15|34.38|35.98|34.22|0
1688724000000|2023-07-07 10:00:00|35.98|34.22|35.6|33.87|35.98|34.22|35.56|33.83|0
1688724300000|2023-07-07 10:05:00|35.56|33.83|35.81|34.06|35.89|34.14|35.48|33.75|0
1688724600000|2023-07-07 10:10:00|35.77|34.02|35.73|33.98|35.83|34.08|35.69|33.95|0
1688724900000|2023-07-07 10:15:00|35.69|33.95|35.85|34.1|35.89|34.14|35.64|33.91|0
1688725200000|2023-07-07 10:20:00|35.89|34.14|36.02|34.26|36.02|34.26|35.81|34.06|0
1688725500000|2023-07-07 10:25:00|36.06|34.3|35.89|34.14|36.06|34.3|35.85|34.1|0
1688725800000|2023-07-07 10:30:00|35.93|34.18|35.93|34.18|36.1|34.34|35.89|34.14|0
1688726100000|2023-07-07 10:35:00|35.91|34.16|35.93|34.18|36.06|34.3|35.89|34.14|0
1688726400000|2023-07-07 10:40:00|35.97|34.22|35.89|34.14|35.97|34.22|35.85|34.1|0
1688726700000|2023-07-07 10:45:00|35.91|34.16|36.06|34.3|36.06|34.3|35.89|34.14|0
1688727000000|2023-07-07 10:50:00|36.03|34.28|35.97|34.22|36.06|34.3|35.81|34.06|0
1688727300000|2023-07-07 10:55:00|35.95|34.2|36.05|34.3|36.1|34.34|35.93|34.18|0
1688727600000|2023-07-07 11:00:00|36.01|34.26|36.14|34.37|36.26|34.49|36.01|34.26|0
1688727900000|2023-07-07 11:05:00|36.1|34.33|36.22|34.45|36.26|34.49|36.1|34.33|0
1688728200000|2023-07-07 11:10:00|36.26|34.49|36.18|34.41|36.26|34.49|36.18|34.41|0
1688728500000|2023-07-07 11:15:00|36.14|34.37|36.05|34.29|36.14|34.37|35.97|34.21|0
1688728800000|2023-07-07 11:20:00|36.01|34.25|35.97|34.21|36.05|34.29|35.93|34.17|0
1688729100000|2023-07-07 11:25:00|36.01|34.25|35.88|34.13|36.01|34.25|35.8|34.05|0
1688729400000|2023-07-07 11:30:00|35.92|34.17|36.13|34.37|36.18|34.41|35.76|34.01|0
1688729700000|2023-07-07 11:35:00|36.09|34.33|35.92|34.17|36.09|34.33|35.88|34.13|0
1688730000000|2023-07-07 11:40:00|35.96|34.21|35.92|34.17|35.96|34.21|35.88|34.13|0
1688730300000|2023-07-07 11:45:00|35.88|34.13|36.17|34.41|36.21|34.45|35.88|34.13|0
1688730600000|2023-07-07 11:50:00|36.21|34.45|36.21|34.45|36.26|34.49|36.09|34.33|0
1688730900000|2023-07-07 11:55:00|36.17|34.41|35.71|33.97|36.17|34.41|35.67|33.93|0
1688731200000|2023-07-07 12:00:00|35.73|33.99|35.84|34.09|35.88|34.13|35.55|33.81|0
1688731500000|2023-07-07 12:05:00|35.88|34.13|35.88|34.13|35.96|34.21|35.75|34.01|0
1688731800000|2023-07-07 12:10:00|35.84|34.09|35.71|33.97|35.92|34.17|35.67|33.93|0
1688732100000|2023-07-07 12:15:00|35.75|34.01|35.71|33.97|35.75|34.01|35.59|33.85|0
1688732400000|2023-07-07 12:20:00|35.75|34.01|35.63|33.89|35.75|34.01|35.54|33.81|0
1688732700000|2023-07-07 12:25:00|35.58|33.85|35.92|34.16|36.08|34.32|35.58|33.85|0
1688733000000|2023-07-07 12:30:00|36.08|34.32|37.53|35.7|37.53|35.7|36.08|34.32|0
1688733300000|2023-07-07 12:35:00|37.61|35.78|34.93|33.22|37.66|35.82|34.76|33.07|0
1688733600000|2023-07-07 12:40:00|34.89|33.19|33.34|31.72|34.97|33.26|32.71|31.12|0
1688733900000|2023-07-07 12:45:00|33.38|31.76|35.67|33.93|35.75|34.01|32.71|31.11|0
1688734200000|2023-07-07 12:50:00|35.63|33.89|36.46|34.68|36.97|35.17|35.63|33.89|0
1688734500000|2023-07-07 12:55:00|36.5|34.72|35.63|33.89|36.76|34.96|35.63|33.89|0
1688734800000|2023-07-07 13:00:00|35.58|33.85|35.01|33.3|35.73|33.99|34.52|32.84|0
1688735100000|2023-07-07 13:05:00|35.09|33.38|34.97|33.26|35.17|33.46|34.36|32.68|0
1688735400000|2023-07-07 13:10:00|35.09|33.38|35.29|33.57|35.96|34.2|34.85|33.15|0
1688735700000|2023-07-07 13:15:00|35.34|33.61|35.09|33.38|35.54|33.81|34.88|33.18|0
1688736000000|2023-07-07 13:20:00|35.05|33.34|35.66|33.92|35.71|33.96|35.05|33.34|0
1688736300000|2023-07-07 13:25:00|35.62|33.88|34.84|33.14|35.91|34.16|34.84|33.14|0
1688736600000|2023-07-07 13:30:00|34.92|33.22|36.13|34.36|36.62|34.84|34.68|32.99|0
1688736900000|2023-07-07 13:35:00|36.21|34.44|34.81|33.11|36.21|34.44|34.2|32.53|0
1688737200000|2023-07-07 13:40:00|34.64|32.95|34.81|33.11|35.22|33.5|34.56|32.88|0
1688737500000|2023-07-07 13:45:00|34.85|33.15|35.88|34.13|35.92|34.17|34.85|33.15|0
1688737800000|2023-07-07 13:50:00|35.96|34.21|36.09|34.33|36.6|34.81|35.88|34.13|0
1688738100000|2023-07-07 13:55:00|36.05|34.29|36.55|34.77|36.6|34.81|36.05|34.29|0
1688738400000|2023-07-07 14:00:00|36.43|34.65|36.43|34.65|36.64|34.85|36.09|34.33|0
1688738700000|2023-07-07 14:05:00|36.38|34.61|36.09|34.33|36.47|34.69|35.88|34.13|0
1688739000000|2023-07-07 14:10:00|36.13|34.37|36.34|34.57|36.51|34.73|35.92|34.17|0
1688739300000|2023-07-07 14:15:00|36.3|34.53|35.88|34.13|36.42|34.65|35.09|33.38|0
1688739600000|2023-07-07 14:20:00|35.92|34.17|34.89|33.18|35.92|34.17|34.56|32.87|0
1688739900000|2023-07-07 14:25:00|34.93|33.22|34.56|32.87|34.93|33.22|34.52|32.83|0
1688740200000|2023-07-07 14:30:00|34.43|32.75|33.62|31.98|34.56|32.87|33.39|31.76|0
1688740500000|2023-07-07 14:35:00|33.5|31.87|34.27|32.6|34.64|32.95|33.5|31.87|0
1688740800000|2023-07-07 14:40:00|34.23|32.56|34.43|32.75|34.76|33.06|34.19|32.52|0
1688741100000|2023-07-07 14:45:00|34.39|32.71|34.72|33.02|34.92|33.22|34.39|32.71|0
1688741400000|2023-07-07 14:50:00|34.68|32.98|35.09|33.38|35.09|33.38|34.59|32.91|0
1688741700000|2023-07-07 14:55:00|35.05|33.34|35.13|33.41|35.21|33.49|34.63|32.94|0
1688742000000|2023-07-07 15:00:00|35.09|33.37|35.03|33.32|35.22|33.5|34.66|32.97|0
1688742300000|2023-07-07 15:05:00|34.99|33.28|34.84|33.14|35.16|33.44|34.72|33.03|0
1688742600000|2023-07-07 15:10:00|34.8|33.1|34.68|32.99|34.97|33.26|34.64|32.95|0
1688742900000|2023-07-07 15:15:00|34.72|33.03|34.68|32.99|34.84|33.14|34.39|32.71|0
1688743200000|2023-07-07 15:20:00|34.64|32.95|34.97|33.26|35.01|33.3|34.61|32.93|0
1688743500000|2023-07-07 15:25:00|35.01|33.3|34.8|33.1|35.01|33.3|34.8|33.1|0
1688743800000|2023-07-07 15:30:00|34.84|33.14|35.13|33.42|35.17|33.46|34.84|33.14|0
1688744100000|2023-07-07 15:35:00|35.09|33.38|35.25|33.53|35.38|33.65|35.05|33.34|0
1688744400000|2023-07-07 15:40:00|35.21|33.49|35.13|33.41|35.34|33.61|34.96|33.26|0
1688744700000|2023-07-07 15:45:00|35.09|33.37|35.25|33.53|35.29|33.57|35.09|33.37|0
1688745000000|2023-07-07 15:50:00|35.21|33.49|35|33.29|35.34|33.61|34.75|33.06|0
1688745300000|2023-07-07 15:55:00|34.96|33.26|35.54|33.81|35.58|33.85|34.96|33.26|0
1688745600000|2023-07-07 16:00:00|35.58|33.85|35.96|34.21|36.05|34.29|35.54|33.81|0
1688745900000|2023-07-07 16:05:00|36.01|34.25|36.13|34.37|36.22|34.45|35.92|34.17|0
1688746200000|2023-07-07 16:10:00|36.17|34.41|36.43|34.65|36.43|34.65|36|34.25|0
1688746500000|2023-07-07 16:15:00|36.39|34.61|36.6|34.81|36.6|34.81|36.3|34.53|0
1688746800000|2023-07-07 16:20:00|36.56|34.77|36.68|34.89|36.68|34.9|36.3|34.53|0
1688747100000|2023-07-07 16:25:00|36.64|34.85|36.73|34.93|36.77|34.98|36.56|34.77|0
1688747400000|2023-07-07 16:30:00|36.77|34.98|36.74|34.95|37.07|35.26|36.05|34.29|0
1688747700000|2023-07-07 16:35:00|36.78|34.99|37.35|35.52|37.57|35.73|36.78|34.99|0
1688748000000|2023-07-07 16:40:00|37.39|35.57|37.78|35.94|37.87|36.03|37.3|35.48|0
1688748300000|2023-07-07 16:45:00|37.83|35.98|37.48|35.65|37.83|35.98|37.21|35.4|0
1688748600000|2023-07-07 16:50:00|37.43|35.61|37.65|35.81|37.78|35.94|37.39|35.56|0
1688748900000|2023-07-07 16:55:00|37.61|35.77|38.05|36.19|38.09|36.23|37.52|35.69|0
1688749200000|2023-07-07 17:00:00|38.09|36.23|38.48|36.6|38.66|36.77|38|36.15|0
1688749500000|2023-07-07 17:05:00|38.52|36.64|38.57|36.69|38.66|36.77|38.43|36.56|0
1688749800000|2023-07-07 17:10:00|38.52|36.64|38.52|36.64|38.7|36.81|38.48|36.6|0
1688750100000|2023-07-07 17:15:00|38.48|36.6|38.61|36.73|38.7|36.81|38.43|36.56|0
1688750400000|2023-07-07 17:20:00|38.66|36.77|38.7|36.81|38.79|36.9|38.52|36.64|0
1688750700000|2023-07-07 17:25:00|38.75|36.86|38.79|36.9|38.79|36.9|38.61|36.73|0
1688751000000|2023-07-07 17:30:00|38.74|36.85|38.52|36.64|38.83|36.94|38.52|36.64|0
1688751300000|2023-07-07 17:35:00|38.47|36.6|38.03|36.17|38.52|36.64|37.63|35.8|0
1688751600000|2023-07-07 17:40:00|37.98|36.13|38.47|36.6|38.56|36.68|37.98|36.13|0
1688751900000|2023-07-07 17:45:00|38.43|36.55|38.03|36.17|38.43|36.55|37.94|36.09|0
1688752200000|2023-07-07 17:50:00|37.98|36.13|37.65|35.81|37.98|36.13|37.65|35.81|0
1688752500000|2023-07-07 17:55:00|37.63|35.79|37.32|35.5|37.85|36|36.93|35.13|0
1688752800000|2023-07-07 18:00:00|37.28|35.46|37.19|35.38|37.37|35.54|36.97|35.17|0
1688753100000|2023-07-07 18:05:00|37.15|35.33|37.22|35.4|37.41|35.58|37.06|35.25|0
1688753400000|2023-07-07 18:10:00|37.26|35.44|37.22|35.4|37.26|35.44|36.96|35.15|0
1688753700000|2023-07-07 18:15:00|37.13|35.32|37.13|35.32|37.22|35.4|36.83|35.03|0
1688754000000|2023-07-07 18:20:00|37.04|35.23|37.04|35.23|37.04|35.23|36.91|35.11|0
1688754300000|2023-07-07 18:25:00|37.08|35.28|37.21|35.4|37.26|35.44|36.95|35.15|0
1688754600000|2023-07-07 18:30:00|37.26|35.44|36.61|34.82|37.35|35.52|36.56|34.78|0
1688754900000|2023-07-07 18:35:00|36.65|34.86|36.43|34.66|36.82|35.03|36.39|34.62|0
1688755200000|2023-07-07 18:40:00|36.39|34.62|36.18|34.41|36.61|34.82|36.18|34.41|0
1688755500000|2023-07-07 18:45:00|36.13|34.37|36.09|34.33|36.35|34.57|36.05|34.29|0
1688755800000|2023-07-07 18:50:00|36.13|34.37|36.26|34.49|36.43|34.66|36|34.25|0
1688756100000|2023-07-07 18:55:00|36.22|34.45|36.22|34.45|36.22|34.45|36|34.25|0
1688756400000|2023-07-07 19:00:00|36.17|34.41|36.13|34.37|36.3|34.53|35.96|34.21|0
1688756700000|2023-07-07 19:05:00|36.17|34.41|35.88|34.13|36.22|34.45|35.83|34.08|0
1688757000000|2023-07-07 19:10:00|35.83|34.08|35.92|34.16|36.09|34.33|35.83|34.08|0
1688757300000|2023-07-07 19:15:00|35.96|34.21|35.37|33.64|36.04|34.29|35.12|33.4|0
1688757600000|2023-07-07 19:20:00|35.33|33.6|35.07|33.36|35.41|33.68|34.91|33.2|0
1688757900000|2023-07-07 19:25:00|35.16|33.44|34.66|32.97|35.28|33.56|34.53|32.85|0
1688758200000|2023-07-07 19:30:00|34.53|32.85|35.07|33.36|35.07|33.36|34.53|32.85|0
1688758500000|2023-07-07 19:35:00|35.03|33.32|34.41|32.73|35.03|33.32|34.29|32.61|0
1688758800000|2023-07-07 19:40:00|34.25|32.58|33.66|32.02|34.25|32.58|33.6|31.96|0
1688759100000|2023-07-07 19:45:00|33.7|32.06|32.82|31.22|33.91|32.25|32.55|30.96|0
1688759400000|2023-07-07 19:50:00|32.35|30.77|32.55|30.96|33.22|31.6|31.89|30.33|0
1688759700000|2023-07-07 19:55:00|32.35|30.77|32.12|30.55|32.51|30.92|31.73|30.18|0
1688760000000|2023-07-07 20:00:00|32.23|30.66|32.7|31.11|32.78|31.18|32.23|30.66|0
1688760300000|2023-07-07 20:05:00|32.72|31.13|32.98|31.37|32.98|31.37|32.7|31.11|0
1688760600000|2023-07-07 20:10:00|32.94|31.33|32.78|31.18|32.94|31.33|32.74|31.14|0
1688948700000|2023-07-10 00:25:00|31.6|29.6|31.38|29.38|31.75|29.75|31.38|29.38|0
1688949000000|2023-07-10 00:30:00|31.41|29.41|31.56|29.56|31.6|29.6|31.38|29.38|0
1688949300000|2023-07-10 00:35:00|31.6|29.6|31.63|29.63|31.71|29.71|31.6|29.6|0
1688949600000|2023-07-10 00:40:00|31.67|29.67|31.78|29.78|31.78|29.78|31.6|29.6|0
1688949900000|2023-07-10 00:45:00|31.82|29.82|31.71|29.71|31.82|29.82|31.67|29.67|0
1688950200000|2023-07-10 00:50:00|31.69|29.69|31.67|29.67|31.75|29.75|31.67|29.67|0
1688950500000|2023-07-10 00:55:00|31.71|29.71|31.78|29.78|31.78|29.78|31.63|29.63|0
1688950800000|2023-07-10 01:00:00|31.82|29.82|31.86|29.86|31.86|29.86|31.71|29.71|0
1688951100000|2023-07-10 01:05:00|31.89|29.89|32.16|30.16|32.16|30.16|31.86|29.86|0
1688951400000|2023-07-10 01:10:00|32.12|30.12|32.04|30.04|32.27|30.27|32.04|30.04|0
1688951700000|2023-07-10 01:15:00|32.06|30.06|32.08|30.08|32.19|30.19|32.04|30.04|0
1688952000000|2023-07-10 01:20:00|32.04|30.04|31.8|29.8|32.08|30.08|31.8|29.8|0
1688952300000|2023-07-10 01:25:00|31.82|29.82|31.96|29.96|32|30|31.78|29.78|0
1688952600000|2023-07-10 01:30:00|32|30|31.85|29.85|32.19|30.19|31.85|29.85|0
1688952900000|2023-07-10 01:35:00|31.89|29.89|31.07|29.07|31.89|29.89|30.96|28.96|0
1688953200000|2023-07-10 01:40:00|31|29|30.85|28.85|31.11|29.11|30.74|28.74|0
1688953500000|2023-07-10 01:45:00|30.81|28.81|30.89|28.89|30.96|28.96|30.81|28.81|0
1688953800000|2023-07-10 01:50:00|30.85|28.85|30.96|28.96|30.96|28.96|30.78|28.78|0
1688954100000|2023-07-10 01:55:00|31|29|31|29|31.07|29.07|30.96|28.96|0
1688954400000|2023-07-10 02:00:00|31.03|29.03|31.18|29.18|31.33|29.33|31.03|29.03|0
1688954700000|2023-07-10 02:05:00|31.22|29.22|31.18|29.18|31.33|29.33|31.1|29.1|0
1688955000000|2023-07-10 02:10:00|31.14|29.14|31.1|29.1|31.25|29.25|31.07|29.07|0
1688955300000|2023-07-10 02:15:00|31.14|29.14|31.25|29.25|31.34|29.34|31.14|29.14|0
1688955600000|2023-07-10 02:20:00|31.29|29.29|31.25|29.25|31.29|29.29|31.18|29.18|0
1688955900000|2023-07-10 02:25:00|31.29|29.29|31.03|29.03|31.29|29.29|31.03|29.03|0
1688956200000|2023-07-10 02:30:00|31.07|29.07|31.1|29.1|31.18|29.18|31.03|29.03|0
1688956500000|2023-07-10 02:35:00|31.08|29.08|31.1|29.1|31.14|29.14|31.03|29.03|0
1688956800000|2023-07-10 02:40:00|31.06|29.06|30.99|28.99|31.14|29.14|30.95|28.95|0
1688957100000|2023-07-10 02:45:00|31.03|29.03|31.14|29.14|31.21|29.21|30.95|28.95|0
1688957400000|2023-07-10 02:50:00|31.17|29.17|31.14|29.14|31.21|29.21|31.06|29.06|0
1688957700000|2023-07-10 02:55:00|31.1|29.1|31.13|29.13|31.17|29.17|31.1|29.1|0
1688958000000|2023-07-10 03:00:00|31.21|29.21|31.36|29.36|31.43|29.43|31.21|29.21|0
1688958300000|2023-07-10 03:05:00|31.32|29.32|31.17|29.17|31.32|29.32|31.17|29.17|0
1688958600000|2023-07-10 03:10:00|31.21|29.21|31.17|29.17|31.24|29.24|31.17|29.17|0
1688958900000|2023-07-10 03:15:00|31.13|29.13|31.06|29.06|31.21|29.21|31.06|29.06|0
1688959200000|2023-07-10 03:20:00|31.02|29.02|30.84|28.84|31.06|29.06|30.8|28.8|0
1688959500000|2023-07-10 03:25:00|30.8|28.8|30.98|28.98|30.98|28.98|30.73|28.73|0
1688959800000|2023-07-10 03:30:00|30.95|28.95|30.73|28.73|31.02|29.02|30.69|28.69|0
1688960100000|2023-07-10 03:35:00|30.69|28.69|30.76|28.76|30.8|28.8|30.65|28.65|0
1688960400000|2023-07-10 03:40:00|30.73|28.73|30.65|28.65|30.73|28.73|30.54|28.54|0
1688960700000|2023-07-10 03:45:00|30.62|28.62|30.65|28.65|30.73|28.73|30.62|28.62|0
1688961000000|2023-07-10 03:50:00|30.69|28.69|30.76|28.76|30.83|28.83|30.65|28.65|0
1688961300000|2023-07-10 03:55:00|30.8|28.8|30.8|28.8|30.83|28.83|30.69|28.69|0
1688961600000|2023-07-10 04:00:00|30.76|28.76|30.61|28.61|30.87|28.87|30.61|28.61|0
1688961900000|2023-07-10 04:05:00|30.65|28.65|30.54|28.54|30.69|28.69|30.54|28.54|0
1688962200000|2023-07-10 04:10:00|30.56|28.56|30.61|28.61|30.61|28.61|30.54|28.54|0
1688962500000|2023-07-10 04:15:00|30.65|28.65|30.72|28.72|30.72|28.72|30.61|28.61|0
1688962800000|2023-07-10 04:20:00|30.65|28.65|30.79|28.79|30.79|28.79|30.65|28.65|0
1688963100000|2023-07-10 04:25:00|30.83|28.83|30.83|28.83|30.83|28.83|30.79|28.79|0
1688963400000|2023-07-10 04:30:00|30.87|28.87|31.12|29.12|31.12|29.12|30.87|28.87|0
1688963700000|2023-07-10 04:35:00|31.16|29.16|31.34|29.34|31.34|29.34|31.16|29.16|0
1688964000000|2023-07-10 04:40:00|31.38|29.38|31.23|29.23|31.38|29.38|31.23|29.23|0
1688964300000|2023-07-10 04:45:00|31.27|29.27|31.27|29.27|31.34|29.34|31.23|29.23|0
1688964600000|2023-07-10 04:50:00|31.23|29.23|31.08|29.08|31.27|29.27|31.08|29.08|0
1688964900000|2023-07-10 04:55:00|31.05|29.05|31.12|29.12|31.16|29.16|31.05|29.05|0
1688965200000|2023-07-10 05:00:00|31.1|29.1|31.08|29.08|31.19|29.19|31.04|29.04|0
1688965500000|2023-07-10 05:05:00|31.12|29.12|31.15|29.15|31.15|29.15|30.97|28.97|0
1688965800000|2023-07-10 05:10:00|31.12|29.12|30.93|28.93|31.15|29.15|30.82|28.82|0
1688966100000|2023-07-10 05:15:00|30.97|28.97|30.79|28.79|30.97|28.97|30.79|28.79|0
1688966400000|2023-07-10 05:20:00|30.75|28.75|30.75|28.75|30.82|28.82|30.71|28.71|0
1688966700000|2023-07-10 05:25:00|30.71|28.71|30.71|28.71|30.79|28.79|30.64|28.64|0
1688967000000|2023-07-10 05:30:00|30.68|28.68|30.57|28.57|30.71|28.71|30.57|28.57|0
1688967300000|2023-07-10 05:35:00|30.49|28.49|30.17|28.17|30.49|28.49|30.13|28.13|0
1688967600000|2023-07-10 05:40:00|30.13|28.13|29.49|27.49|30.17|28.17|29.42|27.42|0
1688967900000|2023-07-10 05:45:00|29.53|27.53|29.46|27.46|29.67|27.67|29.42|27.42|0
1688968200000|2023-07-10 05:50:00|29.49|27.49|29.42|27.42|29.7|27.7|29.35|27.35|0
1688968500000|2023-07-10 05:55:00|29.39|27.39|29.35|27.35|29.46|27.46|29.23|27.23|0
1688968800000|2023-07-10 06:00:00|29.24|27.24|29.28|27.28|29.35|27.35|29.03|27.03|0
1688969100000|2023-07-10 06:05:00|28.91|27.5|29.2|27.77|29.45|28.01|28.91|27.5|0
1688969400000|2023-07-10 06:10:00|29.16|27.74|29.19|27.77|29.34|27.91|29.02|27.6|0
1688969700000|2023-07-10 06:15:00|29.27|27.84|29.52|28.08|29.52|28.08|29.23|27.8|0
1688970000000|2023-07-10 06:20:00|29.48|28.04|29.3|27.87|29.52|28.08|29.3|27.87|0
1688970300000|2023-07-10 06:25:00|29.27|27.84|29.3|27.87|29.41|27.98|29.26|27.84|0
1688970600000|2023-07-10 06:30:00|29.35|27.92|29.44|28.01|29.48|28.04|29.19|27.77|0
1688970900000|2023-07-10 06:35:00|29.43|27.99|29.59|28.15|29.63|28.18|29.43|27.99|0
1688971200000|2023-07-10 06:40:00|29.55|28.11|29.46|28.02|29.59|28.15|29.44|28.01|0
1688971500000|2023-07-10 06:45:00|29.44|28.01|29.7|28.25|29.73|28.28|29.44|28.01|0
1688971800000|2023-07-10 06:50:00|29.73|28.28|31.01|29.5|32.54|30.95|29.44|28|0
1688972100000|2023-07-10 06:55:00|31.05|29.53|31.09|29.57|31.16|29.64|31.01|29.5|0
1688972400000|2023-07-10 07:00:00|31.12|29.61|31.31|29.78|31.5|29.96|31.12|29.61|0
1688972700000|2023-07-10 07:05:00|31.35|29.82|31.35|29.82|31.57|30.03|31.29|29.76|0
1688973000000|2023-07-10 07:10:00|31.46|29.93|31.27|29.75|31.54|30|31.16|29.64|0
1688973300000|2023-07-10 07:15:00|31.31|29.78|31.23|29.71|31.46|29.93|31.2|29.67|0
1688973600000|2023-07-10 07:20:00|31.21|29.69|31.16|29.64|31.46|29.92|31.16|29.64|0
1688973900000|2023-07-10 07:25:00|31.19|29.67|30.52|29.04|31.23|29.71|30.41|28.93|0
1688974200000|2023-07-10 07:30:00|30.49|29|31.01|29.49|31.01|29.49|30.45|28.96|0
1688974500000|2023-07-10 07:35:00|31.04|29.53|31.19|29.67|31.27|29.74|31.02|29.51|0
1688974800000|2023-07-10 07:40:00|31.17|29.65|31.53|29.99|31.57|30.03|31.16|29.64|0
1688975100000|2023-07-10 07:45:00|31.55|30.01|31.53|29.99|31.57|30.03|31.34|29.81|0
1688975400000|2023-07-10 07:50:00|31.49|29.96|31.61|30.06|31.62|30.08|31.49|29.96|0
1688975700000|2023-07-10 07:55:00|31.57|30.03|31.45|29.92|31.64|30.1|31.45|29.92|0
1688976000000|2023-07-10 08:00:00|31.53|29.99|31.57|30.03|31.68|30.14|31.43|29.9|0
1688976300000|2023-07-10 08:05:00|31.58|30.04|31.53|29.99|31.68|30.14|31.49|29.95|0
1688976600000|2023-07-10 08:10:00|31.57|30.03|31.87|30.32|31.87|30.32|31.57|30.03|0
1688976900000|2023-07-10 08:15:00|31.91|30.35|32.02|30.46|32.1|30.53|31.91|30.35|0
1688977200000|2023-07-10 08:20:00|31.98|30.42|32.52|30.94|32.52|30.94|31.98|30.42|0
1688977500000|2023-07-10 08:25:00|32.56|30.97|32.48|30.9|32.79|31.2|32.41|30.82|0
1688977800000|2023-07-10 08:30:00|32.52|30.94|32.29|30.71|32.56|30.97|32.29|30.71|0
1688978100000|2023-07-10 08:35:00|32.25|30.68|32.17|30.6|32.29|30.71|32.13|30.57|0
1688978400000|2023-07-10 08:40:00|32.13|30.57|32.38|30.8|32.4|30.82|32.13|30.57|0
1688978700000|2023-07-10 08:45:00|32.4|30.82|32.25|30.68|32.4|30.82|32.25|30.68|0
1688979000000|2023-07-10 08:50:00|32.29|30.71|32.21|30.64|32.29|30.71|32.13|30.56|0
1688979300000|2023-07-10 08:55:00|32.25|30.67|32.25|30.67|32.32|30.75|32.17|30.6|0
1688979600000|2023-07-10 09:00:00|32.21|30.64|32.59|31|32.59|31|32.21|30.64|0
1688979900000|2023-07-10 09:05:00|32.63|31.04|32.67|31.08|32.71|31.12|32.59|31|0
1688980200000|2023-07-10 09:10:00|32.63|31.04|32.63|31.04|32.75|31.15|32.59|31|0
1688980500000|2023-07-10 09:15:00|32.67|31.08|32.36|30.78|32.67|31.08|32.36|30.78|0
1688980800000|2023-07-10 09:20:00|32.32|30.74|32.4|30.82|32.48|30.89|32.24|30.67|0
1688981100000|2023-07-10 09:25:00|32.38|30.8|32.36|30.78|32.48|30.89|32.32|30.74|0
1688981400000|2023-07-10 09:30:00|32.4|30.82|32.47|30.89|32.59|31|32.36|30.78|0
1688981700000|2023-07-10 09:35:00|32.45|30.87|32.43|30.85|32.59|31|32.43|30.85|0
1688982000000|2023-07-10 09:40:00|32.47|30.89|32.76|31.17|32.78|31.18|32.45|30.87|0
1688982300000|2023-07-10 09:45:00|32.74|31.15|32.36|30.78|32.78|31.18|32.36|30.78|0
1688982600000|2023-07-10 09:50:00|32.32|30.74|32.36|30.78|32.39|30.81|32.28|30.7|0
1688982900000|2023-07-10 09:55:00|32.37|30.79|32.47|30.89|32.47|30.89|32.24|30.67|0
1688983200000|2023-07-10 10:00:00|32.43|30.85|32.32|30.74|32.47|30.89|32.28|30.7|0
1688983500000|2023-07-10 10:05:00|32.29|30.72|32.31|30.74|32.35|30.78|32.28|30.7|0
1688983800000|2023-07-10 10:10:00|32.33|30.76|32.31|30.74|32.35|30.77|32.24|30.66|0
1688984100000|2023-07-10 10:15:00|32.29|30.72|32.27|30.7|32.43|30.85|32.14|30.57|0
1688984400000|2023-07-10 10:20:00|32.31|30.74|32.43|30.85|32.43|30.85|32.29|30.72|0
1688984700000|2023-07-10 10:25:00|32.47|30.88|32.62|31.03|32.62|31.03|32.47|30.88|0
1688985000000|2023-07-10 10:30:00|32.66|31.07|32.7|31.1|32.82|31.21|32.58|30.99|0
1688985300000|2023-07-10 10:35:00|32.74|31.14|32.5|30.92|32.74|31.14|32.5|30.92|0
1688985600000|2023-07-10 10:40:00|32.55|30.96|31.36|29.83|32.59|31|31.1|29.58|0
1688985900000|2023-07-10 10:45:00|31.32|29.8|31.32|29.8|31.4|29.87|31.25|29.72|0
1688986200000|2023-07-10 10:50:00|31.36|29.83|31.55|30.01|31.55|30.01|31.36|29.83|0
1688986500000|2023-07-10 10:55:00|31.59|30.05|31.86|30.3|31.86|30.3|31.55|30.01|0
1688986800000|2023-07-10 11:00:00|31.9|30.34|31.82|30.27|32.18|30.61|31.82|30.27|0
1688987100000|2023-07-10 11:05:00|31.9|30.34|32.13|30.56|32.17|30.6|31.88|30.32|0
1688987400000|2023-07-10 11:10:00|32.2|30.63|32.28|30.71|32.28|30.71|32.01|30.45|0
1688987700000|2023-07-10 11:15:00|32.24|30.67|32.32|30.74|32.36|30.78|32.16|30.6|0
1688988000000|2023-07-10 11:20:00|32.34|30.76|32.12|30.56|32.4|30.82|32.12|30.56|0
1688988300000|2023-07-10 11:25:00|32.09|30.52|32.2|30.63|32.24|30.67|32.05|30.48|0
1688988600000|2023-07-10 11:30:00|32.16|30.59|32.12|30.56|32.24|30.67|32.05|30.48|0
1688988900000|2023-07-10 11:35:00|32.08|30.52|32.47|30.89|32.51|30.93|32.06|30.5|0
1688989200000|2023-07-10 11:40:00|32.43|30.85|32.43|30.85|32.45|30.87|32.32|30.74|0
1688989500000|2023-07-10 11:45:00|32.39|30.81|32.47|30.89|32.47|30.89|32.32|30.74|0
1688989800000|2023-07-10 11:50:00|32.43|30.85|32.63|31.04|32.63|31.04|32.39|30.81|0
1688990100000|2023-07-10 11:55:00|32.71|31.11|32.67|31.07|32.82|31.22|32.63|31.04|0
1688990400000|2023-07-10 12:00:00|32.63|31.03|32.74|31.15|32.78|31.18|32.31|30.74|0
1688990700000|2023-07-10 12:05:00|32.7|31.11|33.16|31.54|33.22|31.6|32.7|31.11|0
1688991000000|2023-07-10 12:10:00|33.14|31.52|33.1|31.48|33.22|31.6|32.98|31.37|0
1688991300000|2023-07-10 12:15:00|33.06|31.45|32.98|31.37|33.12|31.5|32.86|31.26|0
1688991600000|2023-07-10 12:20:00|32.94|31.33|32.58|30.99|32.94|31.33|32.51|30.92|0
1688991900000|2023-07-10 12:25:00|32.62|31.03|32.54|30.96|32.74|31.14|32.5|30.92|0
1688992200000|2023-07-10 12:30:00|32.58|30.99|32.43|30.84|32.58|30.99|32.31|30.73|0
1688992500000|2023-07-10 12:35:00|32.39|30.81|32.46|30.88|32.46|30.88|32.39|30.81|0
1688992800000|2023-07-10 12:40:00|32.5|30.92|32.07|30.51|32.5|30.92|32|30.44|0
1688993100000|2023-07-10 12:45:00|32.04|30.47|32.07|30.51|32.07|30.51|31.92|30.36|0
1688993400000|2023-07-10 12:50:00|32.04|30.47|31.96|30.4|32.07|30.51|31.88|30.33|0
1688993700000|2023-07-10 12:55:00|31.92|30.36|32.19|30.62|32.19|30.62|31.88|30.32|0
1688994000000|2023-07-10 13:00:00|32.15|30.58|32.42|30.84|32.58|30.99|32.15|30.58|0
1688994300000|2023-07-10 13:05:00|32.46|30.88|32.19|30.62|32.5|30.91|32.11|30.54|0
1688994600000|2023-07-10 13:10:00|32.21|30.63|32.15|30.58|32.26|30.69|31.99|30.43|0
1688994900000|2023-07-10 13:15:00|32.19|30.62|32.19|30.62|32.22|30.65|32.03|30.47|0
1688995200000|2023-07-10 13:20:00|32.22|30.65|32.22|30.65|32.3|30.73|32.11|30.54|0
1688995500000|2023-07-10 13:25:00|32.19|30.62|31.84|30.28|32.19|30.62|31.68|30.14|0
1688995800000|2023-07-10 13:30:00|31.91|30.36|33.44|31.81|33.77|32.12|31.76|30.21|0
1688996100000|2023-07-10 13:35:00|33.64|32|33.44|31.81|33.85|32.19|33.28|31.66|0
1688996400000|2023-07-10 13:40:00|33.48|31.85|33.36|31.74|33.84|32.19|32.73|31.13|0
1688996700000|2023-07-10 13:45:00|33.32|31.7|33.56|31.92|33.8|32.15|32.89|31.28|0
1688997000000|2023-07-10 13:50:00|33.52|31.89|33.28|31.66|33.64|32|32.65|31.06|0
1688997300000|2023-07-10 13:55:00|33.32|31.7|33.44|31.81|33.56|31.92|32.65|31.06|0
1688997600000|2023-07-10 14:00:00|33.4|31.77|34.04|32.38|34.12|32.46|33.4|31.77|0
1688997900000|2023-07-10 14:05:00|34.08|32.42|34.38|32.7|34.61|32.93|32.21|30.64|0
1688998200000|2023-07-10 14:10:00|34.42|32.74|34.34|32.66|34.63|32.94|33.97|32.32|0
1688998500000|2023-07-10 14:15:00|34.3|32.63|34.13|32.47|34.34|32.66|33.65|32.01|0
1688998800000|2023-07-10 14:20:00|34.26|32.59|34.42|32.74|34.42|32.74|34.09|32.43|0
1688999100000|2023-07-10 14:25:00|34.46|32.78|33.69|32.05|34.62|32.94|33.61|31.97|0
1688999400000|2023-07-10 14:30:00|33.65|32.01|33.13|31.51|33.85|32.2|33.01|31.4|0
1688999700000|2023-07-10 14:35:00|33.05|31.44|33.17|31.55|33.25|31.63|32.3|30.73|0
1689000000000|2023-07-10 14:40:00|33.25|31.63|32.77|31.17|33.25|31.63|32.5|30.91|0
1689000300000|2023-07-10 14:45:00|32.69|31.1|32.97|31.36|33.29|31.66|32.62|31.02|0
1689000600000|2023-07-10 14:50:00|33.01|31.4|32.65|31.06|33.29|31.66|32.57|30.99|0
1689000900000|2023-07-10 14:55:00|32.61|31.02|32.69|31.1|32.73|31.14|32.46|30.87|0
1689001200000|2023-07-10 15:00:00|32.65|31.06|32.22|30.65|32.73|31.13|31.76|30.21|0
1689001500000|2023-07-10 15:05:00|32.18|30.61|32.26|30.69|32.57|30.98|31.99|30.43|0
1689001800000|2023-07-10 15:10:00|32.3|30.72|32.38|30.8|32.38|30.8|31.91|30.36|0
1689002100000|2023-07-10 15:15:00|32.3|30.72|32.07|30.5|32.45|30.87|31.87|30.32|0
1689002400000|2023-07-10 15:20:00|32.03|30.46|32.18|30.61|32.22|30.65|31.83|30.28|0
1689002700000|2023-07-10 15:25:00|32.22|30.65|32.69|31.09|32.73|31.13|32.22|30.65|0
1689003000000|2023-07-10 15:30:00|32.65|31.06|33.15|31.54|33.31|31.69|32.65|31.06|0
1689003300000|2023-07-10 15:35:00|33.19|31.58|33.19|31.57|33.35|31.73|33.11|31.5|0
1689003600000|2023-07-10 15:40:00|33.23|31.61|32.33|30.75|33.31|31.69|32.33|30.75|0
1689003900000|2023-07-10 15:45:00|32.37|30.79|32.21|30.64|32.41|30.82|31.82|30.27|0
1689004200000|2023-07-10 15:50:00|32.25|30.68|32.72|31.12|32.72|31.12|32.17|30.6|0
1689004500000|2023-07-10 15:55:00|32.76|31.16|32.33|30.75|32.87|31.27|32.33|30.75|0
1689004800000|2023-07-10 16:00:00|32.36|30.79|31.71|30.16|32.4|30.82|31.1|29.58|0
1689005100000|2023-07-10 16:05:00|31.67|30.12|31.1|29.58|31.78|30.23|31.06|29.54|0
1689005400000|2023-07-10 16:10:00|31.13|29.62|31.17|29.65|31.32|29.8|31.02|29.51|0
1689005700000|2023-07-10 16:15:00|31.13|29.61|31.7|30.16|31.82|30.27|31.06|29.54|0
1689006000000|2023-07-10 16:20:00|31.74|30.19|32.21|30.63|32.32|30.75|31.7|30.16|0
1689006300000|2023-07-10 16:25:00|32.24|30.67|32.28|30.71|32.36|30.78|32.09|30.52|0
1689006600000|2023-07-10 16:30:00|32.32|30.74|32.48|30.89|32.59|31|32.2|30.63|0
1689006900000|2023-07-10 16:35:00|32.44|30.86|32.36|30.78|32.63|31.04|32.07|30.5|0
1689007200000|2023-07-10 16:40:00|32.32|30.74|32.63|31.04|32.67|31.08|32.2|30.63|0
1689007500000|2023-07-10 16:45:00|32.67|31.08|33.06|31.45|33.06|31.45|32.67|31.08|0
1689007800000|2023-07-10 16:50:00|33.03|31.41|32.83|31.23|33.1|31.49|32.71|31.11|0
1689008100000|2023-07-10 16:55:00|32.79|31.19|33.02|31.41|33.18|31.56|32.59|31|0
1689008400000|2023-07-10 17:00:00|33.06|31.45|33.18|31.56|33.3|31.68|32.98|31.38|0
1689008700000|2023-07-10 17:05:00|33.22|31.6|33.14|31.52|33.38|31.75|33.06|31.45|0
1689009000000|2023-07-10 17:10:00|33.18|31.56|33.14|31.52|33.22|31.6|32.98|31.37|0
1689009300000|2023-07-10 17:15:00|33.18|31.56|33.1|31.49|33.34|31.71|32.9|31.3|0
1689009600000|2023-07-10 17:20:00|33.14|31.52|33.14|31.52|33.26|31.64|33.06|31.45|0
1689009900000|2023-07-10 17:25:00|33.1|31.48|33.42|31.79|33.42|31.79|32.94|31.33|0
1689010200000|2023-07-10 17:30:00|33.46|31.83|33.3|31.67|33.82|32.17|33.26|31.63|0
1689010500000|2023-07-10 17:35:00|33.34|31.71|33.18|31.56|33.38|31.75|32.94|31.33|0
1689010800000|2023-07-10 17:40:00|33.14|31.52|33.41|31.78|33.5|31.86|33.06|31.44|0
1689011100000|2023-07-10 17:45:00|33.45|31.82|32.98|31.37|33.57|31.94|32.98|31.37|0
1689011400000|2023-07-10 17:50:00|32.94|31.33|33.21|31.59|33.33|31.71|32.94|31.33|0
1689011700000|2023-07-10 17:55:00|33.17|31.56|33.17|31.56|33.37|31.75|32.98|31.37|0
1689012000000|2023-07-10 18:00:00|33.21|31.59|32.5|30.92|33.25|31.63|32.46|30.88|0
1689012300000|2023-07-10 18:05:00|32.54|30.95|32.7|31.1|32.9|31.29|32.5|30.92|0
1689012600000|2023-07-10 18:10:00|32.62|31.03|33.17|31.55|33.17|31.55|32.62|31.03|0
1689012900000|2023-07-10 18:15:00|33.13|31.52|33.33|31.7|33.45|31.82|33.13|31.52|0
1689013200000|2023-07-10 18:20:00|33.37|31.74|33.57|31.93|33.77|32.12|33.25|31.63|0
1689013500000|2023-07-10 18:25:00|33.61|31.97|33.85|32.2|33.89|32.24|33.57|31.93|0
1689013800000|2023-07-10 18:30:00|33.89|32.24|33.53|31.89|33.89|32.24|33.37|31.74|0
1689014100000|2023-07-10 18:35:00|33.49|31.85|33.13|31.51|33.53|31.89|33.09|31.47|0
1689014400000|2023-07-10 18:40:00|33.09|31.47|33.13|31.51|33.33|31.7|33.09|31.47|0
1689014700000|2023-07-10 18:45:00|33.09|31.47|33.05|31.44|33.17|31.55|32.85|31.25|0
1689015000000|2023-07-10 18:50:00|33.01|31.4|33.44|31.81|33.45|31.81|33.01|31.4|0
1689015300000|2023-07-10 18:55:00|33.48|31.85|33.64|32|33.73|32.08|33.48|31.85|0
1689015600000|2023-07-10 19:00:00|33.68|32.04|33.48|31.85|33.73|32.08|33.28|31.66|0
1689015900000|2023-07-10 19:05:00|33.56|31.93|33.16|31.55|33.64|32|33.01|31.4|0
1689016200000|2023-07-10 19:10:00|33.08|31.47|33.2|31.58|33.28|31.66|32.93|31.32|0
1689016500000|2023-07-10 19:15:00|33.24|31.62|33.12|31.51|33.4|31.77|33.04|31.43|0
1689016800000|2023-07-10 19:20:00|33.14|31.53|33.04|31.43|33.36|31.73|32.96|31.36|0
1689017100000|2023-07-10 19:25:00|33.08|31.47|33.24|31.62|33.32|31.69|33|31.39|0
1689017400000|2023-07-10 19:30:00|33.2|31.58|32.96|31.35|33.28|31.66|32.88|31.28|0
1689017700000|2023-07-10 19:35:00|33|31.39|33.32|31.69|33.44|31.81|32.92|31.32|0
1689018000000|2023-07-10 19:40:00|33.36|31.73|33.04|31.43|33.36|31.73|33.04|31.43|0
1689018300000|2023-07-10 19:45:00|33|31.39|32.96|31.35|33.16|31.54|32.88|31.28|0
1689018600000|2023-07-10 19:50:00|32.72|31.13|33.48|31.84|33.56|31.92|32.68|31.09|0
1689018900000|2023-07-10 19:55:00|33.52|31.88|34.24|32.57|34.24|32.57|33.36|31.73|0
1689019200000|2023-07-10 20:00:00|34.37|32.69|34.49|32.8|34.57|32.88|34.24|32.57|0
1689019500000|2023-07-10 20:05:00|34.53|32.84|34.53|32.84|34.77|33.08|34.49|32.8|0
1689019800000|2023-07-10 20:10:00|34.57|32.88|34.53|32.84|34.57|32.88|34.53|32.84|0
1689020100000|2023-07-10 20:15:00|34.68|32.68|34.64|32.64|34.68|32.68|34.56|32.56|0
1689020400000|2023-07-10 20:20:00|34.68|32.68|34.6|32.6|34.68|32.68|34.6|32.6|0
1689020700000|2023-07-10 20:25:00|34.64|32.64|34.56|32.56|34.64|32.64|34.56|32.56|0
1689021000000|2023-07-10 20:30:00|34.58|32.58|34.52|32.52|34.64|32.64|34.48|32.48|0
1689021300000|2023-07-10 20:35:00|34.54|32.54|34.6|32.6|34.64|32.64|34.52|32.52|0
1689021600000|2023-07-10 20:40:00|34.56|32.56|34.6|32.6|34.64|32.64|34.56|32.56|0
1689021900000|2023-07-10 20:45:00|34.56|32.56|34.56|32.56|34.6|32.6|34.56|32.56|0
1689022200000|2023-07-10 20:50:00|34.6|32.6|34.56|32.56|34.64|32.64|34.56|32.56|0
1689022500000|2023-07-10 20:55:00|34.52|32.52|34.42|32.42|34.52|32.52|34.38|32.38|0
1689022800000|2023-07-10 21:00:00|34.45|32.45|34.49|32.49|34.49|32.49|34.44|32.44|0
1689023100000|2023-07-10 21:05:00|34.48|32.48|34.49|32.49|34.49|32.49|34.48|32.48|0
1689023400000|2023-07-10 21:10:00|34.5|32.5|34.5|32.5|34.51|32.51|34.5|32.5|0
1689023700000|2023-07-10 21:15:00|34.49|32.49|34.45|32.45|34.5|32.5|34.45|32.45|0
1689024000000|2023-07-10 21:20:00|34.46|32.46|34.44|32.44|34.46|32.46|34.44|32.44|0
1689024300000|2023-07-10 21:25:00|34.45|32.45|34.44|32.44|34.45|32.45|34.43|32.43|0
1689024600000|2023-07-10 21:30:00|34.42|32.42|34.44|32.44|34.44|32.44|34.39|32.39|0
1689024900000|2023-07-10 21:35:00|34.43|32.43|34.35|32.35|34.43|32.43|34.35|32.35|0
1689025200000|2023-07-10 21:40:00|34.36|32.36|34.41|32.41|34.41|32.41|34.35|32.35|0
1689025500000|2023-07-10 21:45:00|34.42|32.42|34.42|32.42|34.44|32.44|34.42|32.42|0
1689025800000|2023-07-10 21:50:00|34.41|32.41|34.42|32.42|34.43|32.43|34.41|32.41|0
1689026100000|2023-07-10 21:55:00|34.43|32.43|34.45|32.45|34.48|32.48|34.39|32.39|0
1689026400000|2023-07-10 22:00:00|34.49|32.49|34.15|32.15|34.49|32.49|34.11|32.11|0
1689026700000|2023-07-10 22:05:00|34.13|32.13|34.11|32.11|34.15|32.15|34.11|32.11|0
1689027000000|2023-07-10 22:10:00|34.09|32.09|34.15|32.15|34.19|32.19|34.07|32.07|0
1689027300000|2023-07-10 22:15:00|34.17|32.17|34.19|32.19|34.21|32.21|34.15|32.15|0
1689027600000|2023-07-10 22:20:00|34.23|32.23|34.27|32.27|34.27|32.27|34.19|32.19|0
1689027900000|2023-07-10 22:25:00|34.25|32.25|34.27|32.27|34.27|32.27|34.23|32.23|0
1689028200000|2023-07-10 22:30:00|34.23|32.23|34.35|32.35|34.35|32.35|34.23|32.23|0
1689028500000|2023-07-10 22:35:00|34.39|32.39|34.46|32.46|34.5|32.5|34.39|32.39|0
1689028800000|2023-07-10 22:40:00|34.5|32.5|34.5|32.5|34.54|32.54|34.5|32.5|0
1689029100000|2023-07-10 22:45:00|34.54|32.54|34.56|32.56|34.58|32.58|34.5|32.5|0
1689029400000|2023-07-10 22:50:00|34.58|32.58|34.46|32.46|34.58|32.58|34.46|32.46|0
1689029700000|2023-07-10 22:55:00|34.5|32.5|34.46|32.46|34.54|32.54|34.46|32.46|0
1689030000000|2023-07-10 23:00:00|34.42|32.42|34.3|32.3|34.42|32.42|34.22|32.22|0
1689030300000|2023-07-10 23:05:00|34.34|32.34|34.36|32.36|34.38|32.38|34.34|32.34|0
1689030600000|2023-07-10 23:10:00|34.38|32.38|34.14|32.14|34.38|32.38|34.14|32.14|0
1689030900000|2023-07-10 23:15:00|34.18|32.18|34.3|32.3|34.3|32.3|34.18|32.18|0
1689031200000|2023-07-10 23:20:00|34.26|32.26|34.18|32.18|34.3|32.3|34.18|32.18|0
1689031500000|2023-07-10 23:25:00|34.22|32.22|34.26|32.26|34.3|32.3|34.22|32.22|0
1689031800000|2023-07-10 23:30:00|34.28|32.28|34.18|32.18|34.34|32.34|34.18|32.18|0
1689032100000|2023-07-10 23:35:00|34.14|32.14|34.26|32.26|34.3|32.3|34.14|32.14|0
1689032400000|2023-07-10 23:40:00|34.3|32.3|34.3|32.3|34.3|32.3|34.26|32.26|0
1689032700000|2023-07-10 23:45:00|34.34|32.34|34.53|32.53|34.53|32.53|34.3|32.3|0
1689033000000|2023-07-10 23:50:00|34.49|32.49|34.41|32.41|34.53|32.53|34.41|32.41|0
1689033300000|2023-07-10 23:55:00|34.43|32.43|34.53|32.53|34.53|32.53|34.41|32.41|0
1689033600000|2023-07-11 00:00:00|34.61|32.61|34.06|32.06|34.65|32.65|34.06|32.06|0
1689033900000|2023-07-11 00:05:00|34.1|32.1|34.17|32.17|34.29|32.29|34.1|32.1|0
1689034200000|2023-07-11 00:10:00|34.21|32.21|34.29|32.29|34.37|32.37|34.17|32.17|0
1689034500000|2023-07-11 00:15:00|34.27|32.27|34.37|32.37|34.45|32.45|34.27|32.27|0
1689034800000|2023-07-11 00:20:00|34.33|32.33|34.33|32.33|34.37|32.37|34.25|32.25|0
1689035100000|2023-07-11 00:25:00|34.37|32.37|34.53|32.53|34.53|32.53|34.33|32.33|0
1689035400000|2023-07-11 00:30:00|34.57|32.57|34.49|32.49|34.57|32.57|34.41|32.41|0
1689035700000|2023-07-11 00:35:00|34.45|32.45|34.65|32.65|34.65|32.65|34.45|32.45|0
1689036000000|2023-07-11 00:40:00|34.61|32.61|34.65|32.65|34.81|32.81|34.57|32.57|0
1689036300000|2023-07-11 00:45:00|34.69|32.69|34.69|32.69|34.77|32.77|34.63|32.63|0
1689036600000|2023-07-11 00:50:00|34.73|32.73|34.68|32.68|34.73|32.73|34.64|32.64|0
1689036900000|2023-07-11 00:55:00|34.72|32.72|34.76|32.76|34.76|32.76|34.64|32.64|0
1689037200000|2023-07-11 01:00:00|34.72|32.72|34.56|32.56|34.72|32.72|34.48|32.48|0
1689037500000|2023-07-11 01:05:00|34.6|32.6|33.7|31.7|34.68|32.68|33.66|31.66|0
1689037800000|2023-07-11 01:10:00|33.71|31.71|33.73|31.73|33.77|31.77|33.7|31.7|0
1689038100000|2023-07-11 01:15:00|33.77|31.77|33.81|31.81|33.89|31.89|33.77|31.77|0
1689038400000|2023-07-11 01:20:00|33.85|31.85|33.97|31.97|34.01|32.01|33.81|31.81|0
1689038700000|2023-07-11 01:25:00|33.93|31.93|33.81|31.81|33.93|31.93|33.73|31.73|0
1689039000000|2023-07-11 01:30:00|33.77|31.77|33.69|31.69|33.81|31.81|33.69|31.69|0
1689039300000|2023-07-11 01:35:00|33.73|31.73|33.46|31.46|33.73|31.73|33.42|31.42|0
1689039600000|2023-07-11 01:40:00|33.5|31.5|33.53|31.53|33.57|31.57|33.42|31.42|0
1689039900000|2023-07-11 01:45:00|33.49|31.49|33.42|31.42|33.61|31.61|33.42|31.42|0
1689040200000|2023-07-11 01:50:00|33.46|31.46|33.45|31.45|33.46|31.46|33.38|31.38|0
1689040500000|2023-07-11 01:55:00|33.43|31.43|33.45|31.45|33.45|31.45|33.38|31.38|0
1689040800000|2023-07-11 02:00:00|33.41|31.41|33.3|31.3|33.45|31.45|33.3|31.3|0
1689041100000|2023-07-11 02:05:00|33.34|31.34|33.34|31.34|33.49|31.49|33.34|31.34|0
1689041400000|2023-07-11 02:10:00|33.37|31.37|33.37|31.37|33.37|31.37|33.3|31.3|0
1689041700000|2023-07-11 02:15:00|33.41|31.41|33.49|31.49|33.53|31.53|33.41|31.41|0
1689042000000|2023-07-11 02:20:00|33.45|31.45|33.61|31.61|33.61|31.61|33.45|31.45|0
1689042300000|2023-07-11 02:25:00|33.57|31.57|33.57|31.57|33.57|31.57|33.49|31.49|0
1689042600000|2023-07-11 02:30:00|33.59|31.59|33.61|31.61|33.65|31.65|33.57|31.57|0
1689042900000|2023-07-11 02:35:00|33.57|31.57|33.76|31.76|33.76|31.76|33.57|31.57|0
1689043200000|2023-07-11 02:40:00|33.8|31.8|33.84|31.84|33.88|31.88|33.72|31.72|0
1689043500000|2023-07-11 02:45:00|33.82|31.82|33.76|31.76|33.84|31.84|33.68|31.68|0
1689043800000|2023-07-11 02:50:00|33.72|31.72|33.8|31.8|33.8|31.8|33.68|31.68|0
1689044100000|2023-07-11 02:55:00|33.84|31.84|33.84|31.84|33.88|31.88|33.76|31.76|0
1689044400000|2023-07-11 03:00:00|33.86|31.86|33.88|31.88|33.88|31.88|33.8|31.8|0
1689044700000|2023-07-11 03:05:00|33.92|31.92|33.88|31.88|33.92|31.92|33.84|31.84|0
1689045000000|2023-07-11 03:10:00|33.84|31.84|33.92|31.92|33.92|31.92|33.8|31.8|0
1689045300000|2023-07-11 03:15:00|33.91|31.91|33.85|31.85|33.91|31.91|33.84|31.84|0
1689045600000|2023-07-11 03:20:00|33.84|31.84|33.87|31.87|33.87|31.87|33.83|31.83|0
1689045900000|2023-07-11 03:25:00|33.91|31.91|33.95|31.95|33.95|31.95|33.91|31.91|0
1689046200000|2023-07-11 03:30:00|33.91|31.91|33.83|31.83|33.91|31.91|33.79|31.79|0
1689046500000|2023-07-11 03:35:00|33.87|31.87|33.79|31.79|33.87|31.87|33.71|31.71|0
1689046800000|2023-07-11 03:40:00|33.83|31.83|33.79|31.79|33.83|31.83|33.75|31.75|0
1689047100000|2023-07-11 03:45:00|33.75|31.75|33.79|31.79|33.83|31.83|33.75|31.75|0
1689047400000|2023-07-11 03:50:00|33.83|31.83|33.79|31.79|33.83|31.83|33.79|31.79|0
1689047700000|2023-07-11 03:55:00|33.83|31.83|33.79|31.79|33.87|31.87|33.79|31.79|0
1689048000000|2023-07-11 04:00:00|33.75|31.75|33.71|31.71|33.75|31.75|33.65|31.65|0
1689048300000|2023-07-11 04:05:00|33.75|31.75|33.57|31.57|33.75|31.75|33.55|31.55|0
1689048600000|2023-07-11 04:10:00|33.55|31.55|33.59|31.59|33.59|31.59|33.55|31.55|0
1689048900000|2023-07-11 04:15:00|33.63|31.63|33.63|31.63|33.69|31.69|33.63|31.63|0
1689049200000|2023-07-11 04:20:00|33.67|31.67|33.61|31.61|33.67|31.67|33.59|31.59|0
1689049500000|2023-07-11 04:25:00|33.63|31.63|33.63|31.63|33.63|31.63|33.55|31.55|0
1689049800000|2023-07-11 04:30:00|33.65|31.65|33.63|31.63|33.67|31.67|33.59|31.59|0
1689050100000|2023-07-11 04:35:00|33.71|31.71|33.67|31.67|33.71|31.71|33.67|31.67|0
1689050400000|2023-07-11 04:40:00|33.63|31.63|33.67|31.67|33.67|31.67|33.59|31.59|0
1689050700000|2023-07-11 04:45:00|33.63|31.63|33.67|31.67|33.67|31.67|33.63|31.63|0
1689051000000|2023-07-11 04:50:00|33.63|31.63|33.63|31.63|33.63|31.63|33.55|31.55|0
1689051300000|2023-07-11 04:55:00|33.66|31.66|33.74|31.74|33.78|31.78|33.63|31.63|0
1689051600000|2023-07-11 05:00:00|33.78|31.78|33.86|31.86|33.86|31.86|33.78|31.78|0
1689051900000|2023-07-11 05:05:00|33.82|31.82|33.78|31.78|33.86|31.86|33.78|31.78|0
1689052200000|2023-07-11 05:10:00|33.74|31.74|33.43|31.43|33.74|31.74|33.39|31.39|0
1689052500000|2023-07-11 05:15:00|33.47|31.47|33.5|31.5|33.5|31.5|33.31|31.31|0
1689052800000|2023-07-11 05:20:00|33.52|31.52|33.66|31.66|33.66|31.66|33.5|31.5|0
1689053100000|2023-07-11 05:25:00|33.7|31.7|33.7|31.7|33.7|31.7|33.62|31.62|0
1689053400000|2023-07-11 05:30:00|33.76|31.76|33.86|31.86|33.98|31.98|33.76|31.76|0
1689053700000|2023-07-11 05:35:00|33.9|31.9|34.05|32.05|34.05|32.05|33.86|31.86|0
1689054000000|2023-07-11 05:40:00|34.03|32.03|33.97|31.97|34.09|32.09|33.93|31.93|0
1689054300000|2023-07-11 05:45:00|34.01|32.01|33.93|31.93|34.05|32.05|33.89|31.89|0
1689054600000|2023-07-11 05:50:00|33.89|31.89|33.97|31.97|34.05|32.05|33.89|31.89|0
1689054900000|2023-07-11 05:55:00|34.01|32.01|34.09|32.09|34.09|32.09|33.97|31.97|0
1689055200000|2023-07-11 06:00:00|34.05|32.05|34.53|32.53|34.57|32.57|33.97|31.97|0
1689055500000|2023-07-11 06:05:00|34.33|32.65|34.16|32.49|34.33|32.65|34.12|32.46|0
1689055800000|2023-07-11 06:10:00|34.14|32.47|34.41|32.73|34.41|32.73|34.1|32.43|0
1689056100000|2023-07-11 06:15:00|34.37|32.69|34.28|32.61|34.41|32.73|34.24|32.57|0
1689056400000|2023-07-11 06:20:00|34.32|32.65|34.65|32.96|34.65|32.96|34.28|32.61|0
1689056700000|2023-07-11 06:25:00|34.61|32.92|34.65|32.96|34.9|33.2|34.61|32.92|0
1689057000000|2023-07-11 06:30:00|34.61|32.92|34.4|32.73|34.69|33|34.4|32.73|0
1689057300000|2023-07-11 06:35:00|34.36|32.69|34.53|32.84|34.53|32.84|34.36|32.69|0
1689057600000|2023-07-11 06:40:00|34.48|32.8|33.79|32.15|43.63|41.51|33.75|32.11|0
1689057900000|2023-07-11 06:45:00|33.75|32.11|33.55|31.91|33.79|32.14|33.55|31.91|0
1689058200000|2023-07-11 06:50:00|33.53|31.89|33.67|32.03|33.75|32.11|33.51|31.87|0
1689058500000|2023-07-11 06:55:00|33.63|31.99|33.55|31.91|33.71|32.07|33.55|31.91|0
1689058800000|2023-07-11 07:00:00|33.51|31.87|33.34|31.72|33.63|31.99|33.14|31.52|0
1689059100000|2023-07-11 07:05:00|33.36|31.74|33.5|31.87|33.75|32.1|33.26|31.64|0
1689059400000|2023-07-11 07:10:00|33.46|31.83|33.42|31.79|33.55|31.91|33.18|31.56|0
1689059700000|2023-07-11 07:15:00|33.46|31.83|33.04|31.43|33.46|31.83|32.9|31.29|0
1689060000000|2023-07-11 07:20:00|33.06|31.45|32.9|31.29|33.1|31.48|32.9|31.29|0
1689060300000|2023-07-11 07:25:00|32.94|31.33|33.14|31.52|33.14|31.52|32.82|31.22|0
1689060600000|2023-07-11 07:30:00|33.06|31.44|32.9|31.29|33.14|31.52|32.74|31.14|0
1689060900000|2023-07-11 07:35:00|32.86|31.25|32.66|31.06|32.86|31.25|32.66|31.06|0
1689061200000|2023-07-11 07:40:00|32.62|31.02|32.69|31.1|32.85|31.25|32.62|31.02|0
1689061500000|2023-07-11 07:45:00|32.65|31.06|32.57|30.99|32.69|31.1|32.46|30.87|0
1689061800000|2023-07-11 07:50:00|32.61|31.02|32.65|31.06|32.69|31.1|32.49|30.91|0
1689062100000|2023-07-11 07:55:00|32.61|31.02|32.26|30.68|32.65|31.06|32.22|30.65|0
1689062400000|2023-07-11 08:00:00|32.22|30.64|32.26|30.68|32.26|30.68|31.98|30.42|0
1689062700000|2023-07-11 08:05:00|32.22|30.64|32.57|30.98|32.59|31|32.22|30.64|0
1689063000000|2023-07-11 08:10:00|32.59|31|32.33|30.76|32.61|31.02|32.33|30.76|0
1689063300000|2023-07-11 08:15:00|32.29|30.72|32.1|30.53|32.33|30.76|32.1|30.53|0
1689063600000|2023-07-11 08:20:00|32.06|30.49|32.33|30.75|32.33|30.75|32.06|30.49|0
1689063900000|2023-07-11 08:25:00|32.29|30.72|32.17|30.6|32.33|30.75|32.13|30.57|0
1689064200000|2023-07-11 08:30:00|32.13|30.57|32.13|30.57|32.17|30.6|31.98|30.42|0
1689064500000|2023-07-11 08:35:00|32.15|30.58|31.78|30.23|32.21|30.64|31.78|30.23|0
1689064800000|2023-07-11 08:40:00|31.82|30.27|31.62|30.08|31.9|30.34|31.55|30.01|0
1689065100000|2023-07-11 08:45:00|31.58|30.04|31.66|30.12|31.66|30.12|31.47|29.93|0
1689065400000|2023-07-11 08:50:00|31.62|30.08|31.7|30.15|31.7|30.15|31.39|29.86|0
1689065700000|2023-07-11 08:55:00|31.66|30.12|31.89|30.34|31.93|30.38|31.66|30.12|0
1689066000000|2023-07-11 09:00:00|31.85|30.3|31.82|30.26|31.93|30.38|31.58|30.04|0
1689066300000|2023-07-11 09:05:00|31.85|30.3|31.89|30.34|31.97|30.41|31.7|30.15|0
1689066600000|2023-07-11 09:10:00|31.93|30.37|32.17|30.6|32.19|30.62|31.93|30.37|0
1689066900000|2023-07-11 09:15:00|32.13|30.56|31.85|30.3|32.21|30.64|31.85|30.3|0
1689067200000|2023-07-11 09:20:00|31.87|30.32|32.17|30.6|32.24|30.67|31.85|30.3|0
1689067500000|2023-07-11 09:25:00|32.18|30.61|32.4|30.82|32.48|30.9|32.18|30.61|0
1689067800000|2023-07-11 09:30:00|32.44|30.86|32.56|30.97|32.56|30.97|32.16|30.6|0
1689068100000|2023-07-11 09:35:00|32.52|30.93|32.68|31.08|32.68|31.08|32.48|30.9|0
1689068400000|2023-07-11 09:40:00|32.72|31.12|32.52|30.93|32.72|31.12|32.44|30.86|0
1689068700000|2023-07-11 09:45:00|32.6|31.01|32.92|31.31|32.92|31.31|32.56|30.97|0
1689069000000|2023-07-11 09:50:00|32.96|31.35|33.12|31.5|33.2|31.58|32.96|31.35|0
1689069300000|2023-07-11 09:55:00|33.16|31.54|33.16|31.54|33.28|31.65|33.08|31.46|0
1689069600000|2023-07-11 10:00:00|33.12|31.5|33.16|31.54|33.28|31.65|33.12|31.5|0
1689069900000|2023-07-11 10:05:00|33.12|31.5|32.95|31.35|33.32|31.69|32.95|31.35|0
1689070200000|2023-07-11 10:10:00|32.99|31.38|33.11|31.5|33.15|31.54|32.91|31.31|0
1689070500000|2023-07-11 10:15:00|33.15|31.54|32.83|31.23|33.15|31.54|32.67|31.08|0
1689070800000|2023-07-11 10:20:00|32.79|31.19|32.87|31.27|32.91|31.31|32.71|31.12|0
1689071100000|2023-07-11 10:25:00|32.85|31.25|32.91|31.31|32.99|31.38|32.85|31.25|0
1689071400000|2023-07-11 10:30:00|32.87|31.27|32.91|31.31|32.95|31.34|32.83|31.23|0
1689071700000|2023-07-11 10:35:00|32.87|31.27|32.95|31.34|32.99|31.38|32.87|31.27|0
1689072000000|2023-07-11 10:40:00|32.99|31.38|32.91|31.3|33.01|31.4|32.83|31.23|0
1689072300000|2023-07-11 10:45:00|32.87|31.27|32.89|31.28|32.95|31.34|32.83|31.23|0
1689072600000|2023-07-11 10:50:00|32.87|31.27|32.91|31.3|32.95|31.34|32.79|31.19|0
1689072900000|2023-07-11 10:55:00|32.87|31.26|32.71|31.11|32.95|31.34|32.71|31.11|0
1689073200000|2023-07-11 11:00:00|32.67|31.07|32.95|31.34|32.97|31.36|32.67|31.07|0
1689073500000|2023-07-11 11:05:00|32.91|31.3|33.03|31.42|33.07|31.45|32.91|31.3|0
1689073800000|2023-07-11 11:10:00|33.05|31.43|33.11|31.49|33.27|31.64|32.99|31.38|0
1689074100000|2023-07-11 11:15:00|33.15|31.53|33.19|31.57|33.23|31.61|33.11|31.49|0
1689074400000|2023-07-11 11:20:00|33.23|31.61|33.39|31.76|33.43|31.8|33.19|31.57|0
1689074700000|2023-07-11 11:25:00|33.43|31.8|33.47|31.84|33.51|31.87|33.39|31.76|0
1689075000000|2023-07-11 11:30:00|33.51|31.87|33.67|32.03|33.67|32.03|33.51|31.87|0
1689075300000|2023-07-11 11:35:00|33.71|32.07|33.51|31.87|33.75|32.11|33.47|31.83|0
1689075600000|2023-07-11 11:40:00|33.55|31.91|33.38|31.76|33.55|31.91|33.14|31.53|0
1689075900000|2023-07-11 11:45:00|33.34|31.72|33.34|31.72|33.38|31.76|33.22|31.6|0
1689076200000|2023-07-11 11:50:00|33.38|31.76|33.59|31.95|33.59|31.95|33.34|31.72|0
1689076500000|2023-07-11 11:55:00|33.57|31.93|33.67|32.02|33.71|32.06|33.42|31.79|0
1689076800000|2023-07-11 12:00:00|33.63|31.99|33.83|32.18|33.99|32.34|33.63|31.99|0
1689077100000|2023-07-11 12:05:00|33.87|32.22|33.54|31.91|33.95|32.3|33.5|31.87|0
1689077400000|2023-07-11 12:10:00|33.5|31.87|33.5|31.87|33.54|31.91|33.38|31.75|0
1689077700000|2023-07-11 12:15:00|33.46|31.83|33.3|31.67|33.46|31.83|33.18|31.56|0
1689078000000|2023-07-11 12:20:00|33.26|31.64|33.26|31.64|33.38|31.75|33.14|31.52|0
1689078300000|2023-07-11 12:25:00|33.3|31.67|33.64|32|33.66|32.02|33.26|31.64|0
1689078600000|2023-07-11 12:30:00|33.68|32.04|34.2|32.53|34.24|32.57|33.58|31.94|0
1689078900000|2023-07-11 12:35:00|34.24|32.57|33.87|32.21|34.24|32.57|33.82|32.17|0
1689079200000|2023-07-11 12:40:00|33.91|32.25|34.03|32.37|34.07|32.41|33.78|32.14|0
1689079500000|2023-07-11 12:45:00|34.05|32.39|33.86|32.21|34.07|32.41|33.86|32.21|0
1689079800000|2023-07-11 12:50:00|33.82|32.17|33.86|32.21|34.03|32.37|33.78|32.13|0
1689080100000|2023-07-11 12:55:00|33.88|32.23|34.07|32.41|34.07|32.41|33.88|32.23|0
1689080400000|2023-07-11 13:00:00|34.11|32.45|34.03|32.37|34.11|32.45|33.86|32.21|0
1689080700000|2023-07-11 13:05:00|33.99|32.33|34.07|32.41|34.07|32.41|33.9|32.25|0
1689081000000|2023-07-11 13:10:00|34.11|32.44|34.03|32.37|34.23|32.56|33.94|32.29|0
1689081300000|2023-07-11 13:15:00|33.98|32.33|33.66|32.01|33.98|32.33|33.57|31.94|0
1689081600000|2023-07-11 13:20:00|33.61|31.98|33.61|31.97|33.74|32.09|33.53|31.9|0
1689081900000|2023-07-11 13:25:00|33.53|31.9|33.49|31.86|33.74|32.09|33.33|31.7|0
1689082200000|2023-07-11 13:30:00|33.57|31.94|34.02|32.36|34.02|32.36|33.29|31.66|0
1689082500000|2023-07-11 13:35:00|34.19|32.52|34.31|32.64|34.31|32.64|33.82|32.17|0
1689082800000|2023-07-11 13:40:00|34.35|32.68|32.45|30.86|34.48|32.79|32.21|30.64|0
1689083100000|2023-07-11 13:45:00|32.37|30.79|32.76|31.16|32.84|31.24|32.29|30.71|0
1689083400000|2023-07-11 13:50:00|32.64|31.05|32.8|31.2|32.88|31.28|32.44|30.86|0
1689083700000|2023-07-11 13:55:00|32.76|31.16|32.96|31.35|33.04|31.43|32.25|30.67|0
1689084000000|2023-07-11 14:00:00|33|31.39|32.01|30.45|33|31.39|32.01|30.45|0
1689084300000|2023-07-11 14:05:00|31.97|30.41|32.01|30.45|32.01|30.45|31.5|29.96|0
1689084600000|2023-07-11 14:10:00|31.97|30.41|31.66|30.11|32.05|30.48|31.54|30|0
1689084900000|2023-07-11 14:15:00|31.62|30.07|32.56|30.97|32.56|30.97|31.58|30.04|0
1689085200000|2023-07-11 14:20:00|32.64|31.05|32.76|31.16|32.92|31.31|32.44|30.86|0
1689085500000|2023-07-11 14:25:00|32.8|31.2|32.84|31.24|33.04|31.43|32.72|31.12|0
1689085800000|2023-07-11 14:30:00|32.88|31.27|32.52|30.93|32.96|31.35|32.48|30.89|0
1689086100000|2023-07-11 14:35:00|32.48|30.89|33.04|31.43|33.04|31.43|32.48|30.89|0
1689086400000|2023-07-11 14:40:00|33.12|31.5|33.48|31.85|33.48|31.85|32.96|31.35|0
1689086700000|2023-07-11 14:45:00|33.52|31.89|33.56|31.92|33.64|32|33.16|31.54|0
1689087000000|2023-07-11 14:50:00|33.52|31.89|33.32|31.69|33.6|31.96|33.12|31.5|0
1689087300000|2023-07-11 14:55:00|33.28|31.65|33.4|31.77|33.56|31.92|33.2|31.58|0
1689087600000|2023-07-11 15:00:00|33.48|31.85|33.89|32.23|33.89|32.23|33.48|31.85|0
1689087900000|2023-07-11 15:05:00|33.85|32.19|33.44|31.81|33.89|32.23|33.15|31.54|0
1689088200000|2023-07-11 15:10:00|33.48|31.84|33.88|32.23|33.93|32.27|33.44|31.81|0
1689088500000|2023-07-11 15:15:00|33.93|32.27|33.44|31.8|33.97|32.31|33.15|31.54|0
1689088800000|2023-07-11 15:20:00|33.48|31.84|33.43|31.8|33.72|32.08|33.39|31.77|0
1689089100000|2023-07-11 15:25:00|33.48|31.84|32.71|31.11|33.72|32.07|32.47|30.89|0
1689089400000|2023-07-11 15:30:00|32.67|31.08|32.51|30.92|32.71|31.11|32.43|30.85|0
1689089700000|2023-07-11 15:35:00|32.55|30.96|32.83|31.23|32.83|31.23|32.43|30.85|0
1689090000000|2023-07-11 15:40:00|32.79|31.19|32.79|31.19|32.99|31.38|32.55|30.96|0
1689090300000|2023-07-11 15:45:00|32.75|31.15|33.35|31.73|33.35|31.73|32.63|31.04|0
1689090600000|2023-07-11 15:50:00|33.31|31.69|33.68|32.04|33.72|32.08|33.19|31.57|0
1689090900000|2023-07-11 15:55:00|33.72|32.08|34.18|32.51|34.22|32.55|33.52|31.88|0
1689091200000|2023-07-11 16:00:00|34.26|32.59|34.47|32.79|34.59|32.9|34.22|32.55|0
1689091500000|2023-07-11 16:05:00|34.51|32.82|34.01|32.35|34.55|32.86|33.93|32.27|0
1689091800000|2023-07-11 16:10:00|34.05|32.39|34.21|32.55|34.34|32.66|34.01|32.35|0
1689092100000|2023-07-11 16:15:00|34.26|32.59|34.05|32.39|34.38|32.7|33.97|32.31|0
1689092400000|2023-07-11 16:20:00|34.09|32.43|34.05|32.39|34.21|32.54|34.01|32.35|0
1689092700000|2023-07-11 16:25:00|34.01|32.35|33.19|31.57|34.09|32.43|32.58|30.99|0
1689093000000|2023-07-11 16:30:00|33.14|31.53|33.18|31.57|33.39|31.76|32.94|31.34|0
1689093300000|2023-07-11 16:35:00|33.14|31.53|33.28|31.66|33.35|31.72|33.1|31.49|0
1689093600000|2023-07-11 16:40:00|33.31|31.68|33.22|31.6|33.35|31.72|33.14|31.53|0
1689093900000|2023-07-11 16:45:00|33.26|31.64|33.55|31.91|33.55|31.91|33.1|31.49|0
1689094200000|2023-07-11 16:50:00|33.59|31.95|33.8|32.15|33.88|32.23|33.51|31.87|0
1689094500000|2023-07-11 16:55:00|33.75|32.11|33.63|31.99|33.8|32.15|33.43|31.8|0
1689094800000|2023-07-11 17:00:00|33.59|31.95|33.92|32.26|33.92|32.26|33.59|31.95|0
1689095100000|2023-07-11 17:05:00|33.96|32.3|33.55|31.91|33.96|32.3|33.51|31.87|0
1689095400000|2023-07-11 17:10:00|33.51|31.87|33.22|31.6|33.55|31.91|32.94|31.33|0
1689095700000|2023-07-11 17:15:00|33.26|31.64|33.02|31.41|33.26|31.64|32.94|31.33|0
1689096000000|2023-07-11 17:20:00|32.98|31.37|32.89|31.29|33.18|31.56|32.73|31.14|0
1689096300000|2023-07-11 17:25:00|32.93|31.33|33.18|31.56|33.22|31.6|32.89|31.29|0
1689096600000|2023-07-11 17:30:00|33.22|31.6|33.14|31.52|33.3|31.67|32.97|31.37|0
1689096900000|2023-07-11 17:35:00|33.1|31.48|33.22|31.6|33.3|31.67|32.97|31.36|0
1689097200000|2023-07-11 17:40:00|33.18|31.56|33.13|31.52|33.26|31.63|32.97|31.36|0
1689097500000|2023-07-11 17:45:00|33.09|31.48|33.17|31.56|33.17|31.56|32.61|31.02|0
1689097800000|2023-07-11 17:50:00|33.13|31.52|33.13|31.52|33.21|31.59|33.05|31.44|0
1689098100000|2023-07-11 17:55:00|33.09|31.48|33.42|31.79|33.5|31.86|32.93|31.32|0
1689098400000|2023-07-11 18:00:00|33.38|31.75|33.54|31.9|33.62|31.98|33.38|31.75|0
1689098700000|2023-07-11 18:05:00|33.52|31.88|33.42|31.79|33.62|31.98|33.42|31.79|0
1689099000000|2023-07-11 18:10:00|33.37|31.75|33.05|31.44|33.42|31.79|32.81|31.21|0
1689099300000|2023-07-11 18:15:00|33.01|31.4|32.73|31.13|33.01|31.4|32.65|31.05|0
1689099600000|2023-07-11 18:20:00|32.69|31.09|32.4|30.82|32.73|31.13|32.29|30.71|0
1689099900000|2023-07-11 18:25:00|32.36|30.79|32.93|31.32|32.93|31.32|32.21|30.63|0
1689100200000|2023-07-11 18:30:00|32.97|31.36|32.68|31.09|33.05|31.43|32.56|30.97|0
1689100500000|2023-07-11 18:35:00|32.66|31.07|32.76|31.16|32.76|31.17|32.36|30.78|0
1689100800000|2023-07-11 18:40:00|32.72|31.13|33.25|31.63|33.25|31.63|32.72|31.13|0
1689101100000|2023-07-11 18:45:00|33.21|31.59|33.41|31.78|33.41|31.78|33.04|31.43|0
1689101400000|2023-07-11 18:50:00|33.45|31.82|33.57|31.94|33.74|32.09|33.33|31.7|0
1689101700000|2023-07-11 18:55:00|33.49|31.86|34.07|32.4|34.11|32.44|33.49|31.86|0
1689102000000|2023-07-11 19:00:00|34.11|32.44|34.11|32.44|34.15|32.48|33.9|32.25|0
1689102300000|2023-07-11 19:05:00|34.07|32.4|33.86|32.21|34.07|32.4|33.57|31.93|0
1689102600000|2023-07-11 19:10:00|33.82|32.17|33.65|32.01|33.94|32.29|33.65|32.01|0
1689102900000|2023-07-11 19:15:00|33.69|32.05|34.19|32.52|34.31|32.64|33.61|31.97|0
1689103200000|2023-07-11 19:20:00|34.27|32.6|34.31|32.64|34.4|32.72|33.94|32.28|0
1689103500000|2023-07-11 19:25:00|34.27|32.6|34.44|32.76|34.44|32.76|34.15|32.48|0
1689103800000|2023-07-11 19:30:00|34.35|32.68|33.94|32.28|34.44|32.76|33.85|32.2|0
1689104100000|2023-07-11 19:35:00|33.98|32.32|34.39|32.71|34.52|32.83|33.94|32.28|0
1689104400000|2023-07-11 19:40:00|34.43|32.75|35.15|33.43|35.19|33.47|34.39|32.71|0
1689104700000|2023-07-11 19:45:00|35.23|33.51|36.57|34.78|36.57|34.78|35.19|33.47|0
1689105000000|2023-07-11 19:50:00|36.61|34.83|35.5|33.76|36.92|35.12|35.5|33.76|0
1689105300000|2023-07-11 19:55:00|35.37|33.64|35.71|33.97|36.1|34.34|35.24|33.52|0
1689105600000|2023-07-11 20:00:00|35.45|33.72|35.41|33.68|35.49|33.76|35.2|33.48|0
1689105900000|2023-07-11 20:05:00|35.37|33.64|35.47|33.74|35.54|33.8|35.28|33.56|0
1689106200000|2023-07-11 20:10:00|35.45|33.72|35.36|33.64|35.49|33.76|35.32|33.6|0
1689106500000|2023-07-11 20:15:00|35.54|33.54|35.63|33.63|35.71|33.71|35.54|33.54|0
1689106800000|2023-07-11 20:20:00|35.58|33.58|35.71|33.71|35.71|33.71|35.58|33.58|0
1689107100000|2023-07-11 20:25:00|35.67|33.67|35.71|33.71|35.75|33.75|35.63|33.63|0
1689107400000|2023-07-11 20:30:00|35.75|33.75|35.67|33.67|35.75|33.75|35.67|33.67|0
1689107700000|2023-07-11 20:35:00|35.62|33.62|35.67|33.67|35.67|33.67|35.62|33.62|0
1689108000000|2023-07-11 20:40:00|35.64|33.64|35.66|33.66|35.71|33.71|35.62|33.62|0
1689108300000|2023-07-11 20:45:00|35.62|33.62|35.64|33.64|35.73|33.73|35.62|33.62|0
1689108600000|2023-07-11 20:50:00|35.66|33.66|35.62|33.62|35.66|33.66|35.62|33.62|0
1689108900000|2023-07-11 20:55:00|35.66|33.66|35.64|33.64|35.7|33.7|35.62|33.62|0
1689109200000|2023-07-11 21:00:00|35.65|33.65|35.68|33.68|35.72|33.72|35.65|33.65|0
1689109500000|2023-07-11 21:05:00|35.75|33.75|35.74|33.74|35.75|33.75|35.74|33.74|0
1689109800000|2023-07-11 21:10:00|35.73|33.73|35.75|33.75|35.75|33.75|35.73|33.73|0
1689110100000|2023-07-11 21:15:00|35.74|33.74|35.76|33.76|35.76|33.76|35.68|33.68|0
1689110400000|2023-07-11 21:20:00|35.75|33.75|35.75|33.75|35.75|33.75|35.75|33.75|0
1689110700000|2023-07-11 21:25:00|35.76|33.76|35.71|33.71|35.76|33.76|35.7|33.7|0
1689111300000|2023-07-11 21:35:00|35.69|33.69|35.71|33.71|35.71|33.71|35.69|33.69|0
1689111600000|2023-07-11 21:40:00|35.66|33.66|35.66|33.66|35.68|33.68|35.57|33.57|0
1689111900000|2023-07-11 21:45:00|35.67|33.67|35.67|33.67|35.68|33.68|35.62|33.62|0
1689112200000|2023-07-11 21:50:00|35.68|33.68|35.61|33.61|35.71|33.71|35.61|33.61|0
1689112500000|2023-07-11 21:55:00|35.62|33.62|35.59|33.59|35.65|33.65|35.59|33.59|0
1689112800000|2023-07-11 22:00:00|35.62|33.62|35.44|33.44|35.62|33.62|35.28|33.28|0
1689113100000|2023-07-11 22:05:00|35.49|33.49|35.69|33.69|35.78|33.78|35.49|33.49|0
1689113400000|2023-07-11 22:10:00|35.74|33.74|35.82|33.82|35.86|33.86|35.74|33.74|0
1689113700000|2023-07-11 22:15:00|35.8|33.8|35.78|33.78|35.82|33.82|35.76|33.76|0
1689114000000|2023-07-11 22:20:00|35.74|33.74|35.82|33.82|35.86|33.86|35.73|33.73|0
1689114300000|2023-07-11 22:25:00|35.86|33.86|35.73|33.73|35.86|33.86|35.73|33.73|0
1689114600000|2023-07-11 22:30:00|35.78|33.78|35.77|33.77|35.82|33.82|35.73|33.73|0
1689114900000|2023-07-11 22:35:00|35.73|33.73|35.73|33.73|35.82|33.82|35.73|33.73|0
1689115200000|2023-07-11 22:40:00|35.77|33.77|35.82|33.82|35.86|33.86|35.73|33.73|0
1689115500000|2023-07-11 22:45:00|35.77|33.77|35.9|33.9|35.9|33.9|35.77|33.77|0
1689115800000|2023-07-11 22:50:00|35.86|33.86|35.86|33.86|35.88|33.88|35.86|33.86|0
1689116100000|2023-07-11 22:55:00|35.88|33.88|36.02|34.02|36.07|34.07|35.86|33.86|0
1689116400000|2023-07-11 23:00:00|36.07|34.07|36.19|34.19|36.28|34.28|36.07|34.07|0
1689116700000|2023-07-11 23:05:00|36.23|34.23|36.23|34.23|36.23|34.23|36.19|34.19|0
1689117000000|2023-07-11 23:10:00|36.25|34.25|36.28|34.28|36.28|34.28|36.23|34.23|0
1689117300000|2023-07-11 23:15:00|36.23|34.23|35.98|33.98|36.32|34.32|35.98|33.98|0
1689117600000|2023-07-11 23:20:00|36.02|34.02|35.81|33.81|36.11|34.11|35.77|33.77|0
1689117900000|2023-07-11 23:25:00|35.77|33.77|35.6|33.6|35.85|33.85|35.56|33.56|0
1689118200000|2023-07-11 23:30:00|35.56|33.56|35.68|33.68|35.73|33.73|35.52|33.52|0
1689118500000|2023-07-11 23:35:00|35.64|33.64|35.64|33.64|35.68|33.68|35.6|33.6|0
1689118800000|2023-07-11 23:40:00|35.66|33.66|35.72|33.72|35.77|33.77|35.64|33.64|0
1689119100000|2023-07-11 23:45:00|35.76|33.76|35.68|33.68|35.76|33.76|35.64|33.64|0
1689119400000|2023-07-11 23:50:00|35.72|33.72|35.64|33.64|35.72|33.72|35.64|33.64|0
1689119700000|2023-07-11 23:55:00|35.6|33.6|35.64|33.64|35.68|33.68|35.6|33.6|0
1689120000000|2023-07-12 00:00:00|35.6|33.6|35.64|33.64|35.72|33.72|35.51|33.51|0
1689120300000|2023-07-12 00:05:00|35.66|33.66|35.76|33.76|35.76|33.76|35.64|33.64|0
1689120600000|2023-07-12 00:10:00|35.72|33.72|35.55|33.55|35.72|33.72|35.47|33.47|0
1689120900000|2023-07-12 00:15:00|35.51|33.51|35.51|33.51|35.63|33.63|35.51|33.51|0
1689121200000|2023-07-12 00:20:00|35.47|33.47|35.43|33.43|35.59|33.59|35.38|33.38|0
1689121500000|2023-07-12 00:25:00|35.38|33.38|35.59|33.59|35.59|33.59|35.38|33.38|0
1689121800000|2023-07-12 00:30:00|35.63|33.63|37.04|35.04|38.65|36.65|35.59|33.59|0
1689122100000|2023-07-12 00:35:00|37.08|35.08|36.95|34.95|37.12|35.12|36.91|34.91|0
1689122400000|2023-07-12 00:40:00|36.99|34.99|36.99|34.99|37.08|35.08|36.87|34.87|0
1689122700000|2023-07-12 00:45:00|36.91|34.91|36.95|34.95|36.99|34.99|36.91|34.91|0
1689123000000|2023-07-12 00:50:00|36.91|34.91|37.08|35.08|37.08|35.08|36.91|34.91|0
1689123300000|2023-07-12 00:55:00|37.04|35.04|37.08|35.08|37.21|35.21|37.03|35.03|0
1689123600000|2023-07-12 01:00:00|37.03|35.03|37.2|35.2|37.2|35.2|36.99|34.99|0
1689123900000|2023-07-12 01:05:00|37.16|35.16|37.25|35.25|37.29|35.29|37.16|35.16|0
1689124200000|2023-07-12 01:10:00|37.2|35.2|37.25|35.25|37.29|35.29|37.16|35.16|0
1689124500000|2023-07-12 01:15:00|37.2|35.2|37.25|35.25|37.37|35.37|37.2|35.2|0
1689124800000|2023-07-12 01:20:00|37.2|35.2|37.07|35.07|37.25|35.25|37.07|35.07|0
1689125100000|2023-07-12 01:25:00|37.09|35.09|37.03|35.03|37.12|35.12|36.99|34.99|0
1689125400000|2023-07-12 01:30:00|37.05|35.05|36.94|34.94|37.07|35.07|36.9|34.9|0
1689125700000|2023-07-12 01:35:00|36.99|34.99|37.07|35.07|37.07|35.07|36.94|34.94|0
1689126000000|2023-07-12 01:40:00|37.09|35.09|37.28|35.28|37.28|35.28|37.07|35.07|0
1689126300000|2023-07-12 01:45:00|37.33|35.33|37.16|35.16|37.33|35.33|37.13|35.13|0
1689126600000|2023-07-12 01:50:00|37.11|35.11|37.24|35.24|37.24|35.24|37.07|35.07|0
1689126900000|2023-07-12 01:55:00|37.22|35.22|37.03|35.03|37.24|35.24|37.03|35.03|0
1689127200000|2023-07-12 02:00:00|37.07|35.07|37.11|35.11|37.11|35.11|36.98|34.98|0
1689127500000|2023-07-12 02:05:00|37.07|35.07|37.11|35.11|37.2|35.2|37.04|35.04|0
1689127800000|2023-07-12 02:10:00|37.07|35.07|37.13|35.13|37.19|35.19|37.07|35.07|0
1689128100000|2023-07-12 02:15:00|37.11|35.11|37.15|35.15|37.19|35.19|37.11|35.11|0
1689128400000|2023-07-12 02:20:00|37.19|35.19|37.32|35.32|37.41|35.41|37.19|35.19|0
1689128700000|2023-07-12 02:25:00|37.28|35.28|37.28|35.28|37.32|35.32|37.19|35.19|0
1689129000000|2023-07-12 02:30:00|37.23|35.23|37.45|35.45|37.49|35.49|37.23|35.23|0
1689129300000|2023-07-12 02:35:00|37.41|35.41|37.41|35.41|37.45|35.45|37.41|35.41|0
1689129600000|2023-07-12 02:40:00|37.45|35.45|37.49|35.49|37.49|35.49|37.36|35.36|0
1689129900000|2023-07-12 02:45:00|37.45|35.45|37.49|35.49|37.49|35.49|37.45|35.45|0
1689130200000|2023-07-12 02:50:00|37.45|35.45|37.62|35.62|37.62|35.62|37.45|35.45|0
1689130500000|2023-07-12 02:55:00|37.6|35.6|37.7|35.7|37.7|35.7|37.57|35.57|0
1689130800000|2023-07-12 03:00:00|37.68|35.68|37.62|35.62|37.7|35.7|37.62|35.62|0
1689131100000|2023-07-12 03:05:00|37.64|35.64|37.66|35.66|37.7|35.7|37.62|35.62|0
1689131400000|2023-07-12 03:10:00|37.62|35.62|37.62|35.62|37.66|35.66|37.62|35.62|0
1689131700000|2023-07-12 03:15:00|37.61|35.61|37.66|35.66|37.66|35.66|37.61|35.61|0
1689132000000|2023-07-12 03:20:00|37.7|35.7|37.7|35.7|37.7|35.7|37.66|35.66|0
1689132300000|2023-07-12 03:25:00|37.66|35.66|37.61|35.61|37.66|35.66|37.61|35.61|0
1689132600000|2023-07-12 03:30:00|37.66|35.66|37.74|35.74|37.79|35.79|37.61|35.61|0
1689132900000|2023-07-12 03:35:00|37.79|35.79|37.83|35.83|37.87|35.87|37.74|35.74|0
1689133200000|2023-07-12 03:40:00|37.78|35.78|37.61|35.61|37.83|35.83|37.61|35.61|0
1689133500000|2023-07-12 03:45:00|37.65|35.65|37.65|35.65|37.65|35.65|37.65|35.65|0
1689133800000|2023-07-12 03:50:00|37.61|35.61|37.61|35.61|37.65|35.65|37.61|35.61|0
1689134100000|2023-07-12 03:55:00|37.65|35.65|37.65|35.65|37.65|35.65|37.61|35.61|0
1689134400000|2023-07-12 04:00:00|37.63|35.63|37.69|35.69|37.74|35.74|37.61|35.61|0
1689134700000|2023-07-12 04:05:00|37.74|35.74|37.69|35.69|37.74|35.74|37.69|35.69|0
1689135000000|2023-07-12 04:10:00|37.74|35.74|37.74|35.74|37.74|35.74|37.67|35.67|0
1689135300000|2023-07-12 04:15:00|37.78|35.78|37.95|35.95|37.95|35.95|37.74|35.74|0
1689135600000|2023-07-12 04:20:00|38|36|37.95|35.95|38|36|37.91|35.91|0
1689135900000|2023-07-12 04:25:00|37.91|35.91|38.13|36.13|38.13|36.13|37.91|35.91|0
1689136200000|2023-07-12 04:30:00|38.17|36.17|37.99|35.99|38.17|36.17|37.95|35.95|0
1689136500000|2023-07-12 04:35:00|37.97|35.97|37.95|35.95|37.99|35.99|37.91|35.91|0
1689136800000|2023-07-12 04:40:00|37.97|35.97|37.86|35.86|37.99|35.99|37.86|35.86|0
1689137100000|2023-07-12 04:45:00|37.91|35.91|37.86|35.86|37.91|35.91|37.86|35.86|0
1689137400000|2023-07-12 04:50:00|37.82|35.82|37.86|35.86|37.86|35.86|37.82|35.82|0
1689137700000|2023-07-12 04:55:00|37.82|35.82|37.9|35.9|37.9|35.9|37.82|35.82|0
1689138000000|2023-07-12 05:00:00|37.86|35.86|37.95|35.95|37.95|35.95|37.82|35.82|0
1689138300000|2023-07-12 05:05:00|37.9|35.9|37.77|35.77|37.9|35.9|37.77|35.77|0
1689138600000|2023-07-12 05:10:00|37.81|35.81|37.9|35.9|37.94|35.94|37.81|35.81|0
1689138900000|2023-07-12 05:15:00|37.94|35.94|37.99|35.99|38.03|36.03|37.86|35.86|0
1689139200000|2023-07-12 05:20:00|38.03|36.03|37.99|35.99|38.12|36.12|37.99|35.99|0
1689139500000|2023-07-12 05:25:00|38.03|36.03|37.99|35.99|38.03|36.03|37.94|35.94|0
1689139800000|2023-07-12 05:30:00|38.03|36.03|37.9|35.9|38.07|36.07|37.85|35.85|0
1689140100000|2023-07-12 05:35:00|37.92|35.92|37.85|35.85|37.94|35.94|37.81|35.81|0
1689140400000|2023-07-12 05:40:00|37.83|35.83|37.85|35.85|37.9|35.9|37.72|35.72|0
1689140700000|2023-07-12 05:45:00|37.81|35.81|37.81|35.81|37.85|35.85|37.81|35.81|0
1689141000000|2023-07-12 05:50:00|37.85|35.85|37.81|35.81|37.85|35.85|37.81|35.81|0
1689141300000|2023-07-12 05:55:00|37.85|35.85|37.81|35.81|37.85|35.85|37.81|35.81|0
1689141600000|2023-07-12 06:00:00|37.78|35.78|38.13|36.13|38.13|36.13|37.78|35.78|0
1689141900000|2023-07-12 06:05:00|38.04|36.18|38.08|36.23|38.13|36.27|38.04|36.18|0
1689142200000|2023-07-12 06:10:00|38.1|36.25|38.17|36.31|38.26|36.4|38.1|36.25|0
1689142500000|2023-07-12 06:15:00|38.13|36.27|37.95|36.1|38.17|36.31|37.9|36.05|0
1689142800000|2023-07-12 06:20:00|37.9|36.05|37.81|35.97|37.95|36.1|37.81|35.97|0
1689143100000|2023-07-12 06:25:00|37.83|35.99|37.86|36.01|37.9|36.05|37.77|35.93|0
1689143400000|2023-07-12 06:30:00|37.9|36.05|37.91|36.06|37.91|36.06|37.81|35.97|0
1689143700000|2023-07-12 06:35:00|37.88|36.04|37.77|35.93|37.91|36.06|37.77|35.93|0
1689144000000|2023-07-12 06:40:00|37.75|35.91|37.68|35.84|37.77|35.93|37.68|35.84|0
1689144300000|2023-07-12 06:45:00|37.66|35.82|37.55|35.72|37.66|35.82|37.5|35.67|0
1689144600000|2023-07-12 06:50:00|37.57|35.74|37.59|35.76|37.59|35.76|37.5|35.67|0
1689144900000|2023-07-12 06:55:00|37.55|35.72|37.68|35.84|37.68|35.84|37.55|35.72|0
1689145200000|2023-07-12 07:00:00|37.64|35.8|37.81|35.97|37.95|36.1|37.64|35.8|0
1689145500000|2023-07-12 07:05:00|37.86|36.01|37.55|35.71|37.9|36.05|37.5|35.67|0
1689145800000|2023-07-12 07:10:00|37.52|35.69|37.5|35.67|37.68|35.84|37.5|35.67|0
1689146100000|2023-07-12 07:15:00|37.54|35.71|37.68|35.84|37.81|35.97|37.54|35.71|0
1689146400000|2023-07-12 07:20:00|37.65|35.82|37.65|35.82|37.81|35.97|37.65|35.82|0
1689146700000|2023-07-12 07:25:00|37.63|35.8|37.99|36.13|38.01|36.15|37.63|35.8|0
1689147000000|2023-07-12 07:30:00|37.94|36.09|38.08|36.22|38.12|36.26|37.81|35.96|0
1689147300000|2023-07-12 07:35:00|38.12|36.26|38.21|36.35|38.25|36.39|38.08|36.22|0
1689147600000|2023-07-12 07:40:00|38.12|36.26|38.21|36.34|38.34|36.47|38.12|36.26|0
1689147900000|2023-07-12 07:45:00|38.25|36.39|38.43|36.56|38.43|36.56|38.16|36.3|0
1689148200000|2023-07-12 07:50:00|38.39|36.52|38.43|36.56|38.48|36.6|38.34|36.47|0
1689148500000|2023-07-12 07:55:00|38.39|36.51|38.39|36.51|38.43|36.56|38.34|36.47|0
1689148800000|2023-07-12 08:00:00|38.34|36.47|38.34|36.47|38.43|36.56|38.3|36.43|0
1689149100000|2023-07-12 08:05:00|38.39|36.51|38.52|36.64|38.52|36.64|38.25|36.38|0
1689149400000|2023-07-12 08:10:00|38.47|36.6|38.56|36.68|38.57|36.68|38.43|36.55|0
1689149700000|2023-07-12 08:15:00|38.52|36.64|38.52|36.64|38.7|36.81|38.47|36.6|0
1689150000000|2023-07-12 08:20:00|38.54|36.66|38.16|36.3|38.54|36.66|38.16|36.3|0
1689150300000|2023-07-12 08:25:00|38.18|36.32|38.4|36.53|38.52|36.64|38.18|36.32|0
1689150600000|2023-07-12 08:30:00|38.43|36.55|38.43|36.55|38.52|36.64|38.4|36.53|0
1689150900000|2023-07-12 08:35:00|38.38|36.51|38.47|36.59|38.52|36.64|38.34|36.47|0
1689151200000|2023-07-12 08:40:00|38.52|36.64|38.51|36.64|38.56|36.68|38.43|36.55|0
1689151500000|2023-07-12 08:45:00|38.56|36.68|38.51|36.64|38.56|36.68|38.47|36.59|0
1689151800000|2023-07-12 08:50:00|38.6|36.72|38.51|36.63|38.6|36.72|38.44|36.57|0
1689152100000|2023-07-12 08:55:00|38.53|36.65|38.6|36.72|38.6|36.72|38.47|36.59|0
1689152400000|2023-07-12 09:00:00|38.56|36.68|38.74|36.85|38.78|36.89|38.56|36.68|0
1689152700000|2023-07-12 09:05:00|38.76|36.87|38.78|36.89|38.78|36.89|38.69|36.8|0
1689153000000|2023-07-12 09:10:00|38.74|36.85|39.01|37.11|39.01|37.11|38.69|36.8|0
1689153300000|2023-07-12 09:15:00|38.96|37.06|38.78|36.89|38.96|37.06|38.74|36.85|0
1689153600000|2023-07-12 09:20:00|38.74|36.85|38.83|36.93|38.87|36.98|38.73|36.85|0
1689153900000|2023-07-12 09:25:00|38.87|36.97|38.87|36.97|38.96|37.06|38.78|36.89|0
1689154200000|2023-07-12 09:30:00|38.82|36.93|38.87|36.97|38.96|37.06|38.78|36.89|0
1689154500000|2023-07-12 09:35:00|38.91|37.02|39.05|37.15|39.05|37.15|38.87|36.97|0
1689154800000|2023-07-12 09:40:00|39.01|37.1|39|37.1|39.14|37.23|38.96|37.06|0
1689155100000|2023-07-12 09:45:00|39.05|37.15|38.96|37.06|39.05|37.15|38.87|36.97|0
1689155400000|2023-07-12 09:50:00|38.91|37.01|38.91|37.01|38.96|37.06|38.78|36.88|0
1689155700000|2023-07-12 09:55:00|38.89|36.99|38.91|37.01|38.96|37.06|38.82|36.93|0
1689156000000|2023-07-12 10:00:00|38.87|36.97|38.64|36.75|38.91|37.01|38.64|36.75|0
1689156300000|2023-07-12 10:05:00|38.68|36.8|38.59|36.71|38.68|36.8|38.59|36.71|0
1689156600000|2023-07-12 10:10:00|38.64|36.75|38.55|36.67|38.64|36.75|38.46|36.58|0
1689156900000|2023-07-12 10:15:00|38.5|36.62|38.59|36.71|38.64|36.75|38.5|36.62|0
1689157200000|2023-07-12 10:20:00|38.64|36.75|38.59|36.71|38.68|36.79|38.59|36.71|0
1689157500000|2023-07-12 10:25:00|38.63|36.75|38.59|36.71|38.73|36.84|38.54|36.66|0
1689157800000|2023-07-12 10:30:00|38.61|36.73|38.54|36.66|38.63|36.75|38.52|36.64|0
1689158100000|2023-07-12 10:35:00|38.59|36.71|38.63|36.75|38.63|36.75|38.5|36.62|0
1689158400000|2023-07-12 10:40:00|38.59|36.71|38.81|36.92|38.81|36.92|38.54|36.66|0
1689158700000|2023-07-12 10:45:00|38.77|36.88|38.72|36.83|38.77|36.88|38.68|36.79|0
1689159000000|2023-07-12 10:50:00|38.77|36.88|38.54|36.66|38.77|36.88|38.45|36.57|0
1689159300000|2023-07-12 10:55:00|38.52|36.64|38.45|36.57|38.58|36.7|38.45|36.57|0
1689159600000|2023-07-12 11:00:00|38.49|36.62|38.67|36.79|38.72|36.83|38.49|36.62|0
1689159900000|2023-07-12 11:05:00|38.63|36.74|38.45|36.57|38.63|36.74|38.4|36.53|0
1689160200000|2023-07-12 11:10:00|38.47|36.59|38.9|37|38.9|37|38.47|36.59|0
1689160500000|2023-07-12 11:15:00|38.88|36.98|39.26|37.35|39.26|37.35|38.85|36.96|0
1689160800000|2023-07-12 11:20:00|39.31|37.39|39.17|37.26|39.36|37.44|39.13|37.22|0
1689161100000|2023-07-12 11:25:00|39.13|37.22|39.22|37.3|39.35|37.44|39.13|37.22|0
1689161400000|2023-07-12 11:30:00|39.24|37.32|39.54|37.61|39.54|37.61|39.22|37.3|0
1689161700000|2023-07-12 11:35:00|39.58|37.65|38.45|36.58|39.58|37.65|38.41|36.53|0
1689162000000|2023-07-12 11:40:00|38.47|36.6|38.45|36.57|38.54|36.66|38.4|36.53|0
1689162300000|2023-07-12 11:45:00|38.4|36.53|38.4|36.53|38.5|36.62|38.4|36.53|0
1689162600000|2023-07-12 11:50:00|38.36|36.49|38.4|36.53|38.4|36.53|38.27|36.4|0
1689162900000|2023-07-12 11:55:00|38.36|36.49|38.4|36.53|38.45|36.57|38.31|36.44|0
1689163200000|2023-07-12 12:00:00|38.45|36.57|38.36|36.49|38.67|36.79|38.31|36.44|0
1689163500000|2023-07-12 12:05:00|38.31|36.44|38.45|36.57|38.45|36.57|38.27|36.4|0
1689163800000|2023-07-12 12:10:00|38.49|36.61|38.45|36.57|38.54|36.66|38.22|36.36|0
1689164100000|2023-07-12 12:15:00|38.4|36.53|38.17|36.31|38.49|36.61|38.17|36.31|0
1689164400000|2023-07-12 12:20:00|38.13|36.27|38.01|36.16|38.17|36.31|37.95|36.1|0
1689164700000|2023-07-12 12:25:00|37.95|36.1|38.19|36.33|38.4|36.52|37.86|36.01|0
1689165000000|2023-07-12 12:30:00|38.17|36.31|40.25|38.29|42.89|40.8|38.17|36.31|0
1689165300000|2023-07-12 12:35:00|40.35|38.38|41.02|39.02|41.5|39.48|40.3|38.33|0
1689165600000|2023-07-12 12:40:00|41.06|39.06|40.06|38.11|41.21|39.2|39.97|38.02|0
1689165900000|2023-07-12 12:45:00|40.11|38.15|40.25|38.29|40.44|38.47|39.92|37.97|0
1689166200000|2023-07-12 12:50:00|40.16|38.2|39.4|37.48|40.3|38.33|39.22|37.3|0
1689166500000|2023-07-12 12:55:00|39.45|37.52|40.44|38.47|40.44|38.47|39.45|37.52|0
1689166800000|2023-07-12 13:00:00|40.49|38.51|41.06|39.06|41.16|39.15|40.39|38.42|0
1689167100000|2023-07-12 13:05:00|41.11|39.1|41.2|39.19|41.35|39.33|41.01|39.01|0
1689167400000|2023-07-12 13:10:00|41.16|39.15|42.03|39.98|42.08|40.03|40.82|38.83|0
1689167700000|2023-07-12 13:15:00|41.98|39.93|42.13|40.07|42.42|40.35|41.83|39.79|0
1689168000000|2023-07-12 13:20:00|42.18|40.12|41.76|39.72|42.23|40.17|41.54|39.51|0
1689168300000|2023-07-12 13:25:00|41.74|39.7|41.83|39.79|42.13|40.07|41.49|39.47|0
1689168600000|2023-07-12 13:30:00|42.03|39.98|43.15|41.05|43.2|41.1|41.39|39.37|0
1689168900000|2023-07-12 13:35:00|43.25|41.14|42.46|40.39|43.6|41.48|42.41|40.34|0
1689169200000|2023-07-12 13:40:00|42.51|40.44|42.95|40.86|43.05|40.95|41.88|39.83|0
1689169500000|2023-07-12 13:45:00|42.9|40.81|43.8|41.66|44.05|41.9|42.71|40.62|0
1689169800000|2023-07-12 13:50:00|43.9|41.76|43.95|41.81|44.3|42.14|43.55|41.43|0
1689170100000|2023-07-12 13:55:00|43.85|41.71|44.05|41.9|44.2|42.05|43.55|41.42|0
1689170400000|2023-07-12 14:00:00|43.95|41.81|43.75|41.61|44.1|41.95|43.35|41.23|0
1689170700000|2023-07-12 14:05:00|43.7|41.57|44.15|42|44.2|42.04|43.25|41.14|0
1689171000000|2023-07-12 14:10:00|44.2|42.04|44.45|42.28|44.56|42.38|44.05|41.9|0
1689171300000|2023-07-12 14:15:00|44.4|42.24|44.66|42.48|44.76|42.58|44.3|42.14|0
1689171600000|2023-07-12 14:20:00|44.55|42.38|44.35|42.19|44.86|42.67|44.15|41.99|0
1689171900000|2023-07-12 14:25:00|44.25|42.09|44.65|42.48|44.65|42.48|43.9|41.75|0
1689172200000|2023-07-12 14:30:00|44.6|42.43|44.35|42.19|44.86|42.67|44.3|42.14|0
1689172500000|2023-07-12 14:35:00|44.4|42.23|44.7|42.52|44.7|42.52|44.15|41.99|0
1689172800000|2023-07-12 14:40:00|44.75|42.57|44.75|42.57|45.06|42.86|44.32|42.16|0
1689173100000|2023-07-12 14:45:00|44.81|42.62|44.6|42.42|44.91|42.72|44.55|42.38|0
1689173400000|2023-07-12 14:50:00|44.65|42.47|44.29|42.13|44.91|42.72|44.19|42.04|0
1689173700000|2023-07-12 14:55:00|44.35|42.18|44.14|41.99|44.4|42.23|43.79|41.65|0
1689174000000|2023-07-12 15:00:00|44.19|42.04|44.14|41.99|44.34|42.18|43.79|41.65|0
1689174300000|2023-07-12 15:05:00|44.09|41.94|43.59|41.46|44.09|41.94|43.54|41.41|0
1689174600000|2023-07-12 15:10:00|43.64|41.51|43.89|41.75|44.04|41.89|43.34|41.22|0
1689174900000|2023-07-12 15:15:00|43.94|41.79|44.39|42.23|44.44|42.27|43.84|41.7|0
1689175200000|2023-07-12 15:20:00|44.34|42.18|44.14|41.98|44.34|42.18|43.84|41.7|0
1689175500000|2023-07-12 15:25:00|43.99|41.84|42.32|40.25|44.09|41.94|42.22|40.16|0
1689175800000|2023-07-12 15:30:00|42.27|40.21|42.02|39.97|42.51|40.44|41.92|39.88|0
1689176100000|2023-07-12 15:35:00|42.07|40.02|41.19|39.18|42.22|40.16|41.1|39.09|0
1689176400000|2023-07-12 15:40:00|41.1|39.09|40.19|38.23|41.1|39.09|39.3|37.38|0
1689176700000|2023-07-12 15:45:00|40.14|38.18|40.76|38.77|40.9|38.91|39.53|37.6|0
1689177000000|2023-07-12 15:50:00|40.81|38.82|40.28|38.32|40.85|38.86|39.62|37.69|0
1689177300000|2023-07-12 15:55:00|40.19|38.23|39.48|37.55|40.42|38.45|39.2|37.29|0
1689177600000|2023-07-12 16:00:00|39.43|37.51|39.39|37.46|40.04|38.09|39.06|37.15|0
1689177900000|2023-07-12 16:05:00|39.29|37.38|39.57|37.64|39.76|37.82|39.25|37.33|0
1689178200000|2023-07-12 16:10:00|39.48|37.55|40.37|38.4|40.56|38.59|39.25|37.33|0
1689178500000|2023-07-12 16:15:00|40.42|38.45|39.57|37.64|40.42|38.45|39.48|37.55|0
1689178800000|2023-07-12 16:20:00|39.62|37.68|39.99|38.04|40.04|38.09|39.52|37.6|0
1689179100000|2023-07-12 16:25:00|40.04|38.09|39.8|37.86|40.13|38.18|39.43|37.51|0
1689179400000|2023-07-12 16:30:00|39.85|37.91|40.51|38.54|40.51|38.54|39.66|37.73|0
1689179700000|2023-07-12 16:35:00|40.56|38.58|40.89|38.9|40.94|38.95|40.23|38.27|0
1689180000000|2023-07-12 16:40:00|40.94|38.95|40.61|38.63|40.99|38.99|40.37|38.4|0
1689180300000|2023-07-12 16:45:00|40.56|38.58|41.23|39.22|41.33|39.31|40.42|38.44|0
1689180600000|2023-07-12 16:50:00|41.28|39.27|41.18|39.17|41.42|39.4|41.09|39.08|0
1689180900000|2023-07-12 16:55:00|41.13|39.13|40.77|38.78|41.37|39.36|40.6|38.62|0
1689181200000|2023-07-12 17:00:00|40.8|38.81|40.99|38.99|41.28|39.26|40.75|38.76|0
1689181500000|2023-07-12 17:05:00|40.94|38.94|40.7|38.71|41.04|39.03|40.46|38.49|0
1689181800000|2023-07-12 17:10:00|40.75|38.76|40.94|38.94|40.99|38.99|40.41|38.44|0
1689182100000|2023-07-12 17:15:00|40.99|38.99|41.37|39.35|41.42|39.4|40.94|38.94|0
1689182400000|2023-07-12 17:20:00|41.42|39.4|41.32|39.31|41.52|39.49|41.23|39.21|0
1689182700000|2023-07-12 17:25:00|41.27|39.26|41.37|39.35|41.51|39.49|41.22|39.21|0
1689183000000|2023-07-12 17:30:00|41.32|39.31|41.71|39.67|41.76|39.72|41.22|39.21|0
1689183300000|2023-07-12 17:35:00|41.85|39.81|41.81|39.77|41.85|39.81|41.56|39.53|0
1689183600000|2023-07-12 17:40:00|41.85|39.81|41.85|39.81|41.95|39.91|41.76|39.72|0
1689183900000|2023-07-12 17:45:00|41.9|39.86|41.71|39.67|41.9|39.86|41.37|39.35|0
1689184200000|2023-07-12 17:50:00|41.66|39.63|41.85|39.81|41.9|39.86|41.61|39.58|0
1689184500000|2023-07-12 17:55:00|41.9|39.86|41.75|39.72|41.95|39.9|41.56|39.53|0
1689184800000|2023-07-12 18:00:00|41.8|39.76|41.56|39.53|41.8|39.76|41.17|39.16|0
1689185100000|2023-07-12 18:05:00|41.51|39.48|42.05|39.99|42.14|40.09|41.51|39.48|0
1689185400000|2023-07-12 18:10:00|42.09|40.04|42.44|40.37|42.49|40.41|41.9|39.85|0
1689185700000|2023-07-12 18:15:00|42.49|40.41|42.24|40.18|42.59|40.51|42.19|40.13|0
1689186000000|2023-07-12 18:20:00|42.19|40.13|42.29|40.23|42.39|40.32|42.09|40.04|0
1689186300000|2023-07-12 18:25:00|42.34|40.27|42.39|40.32|42.53|40.46|42.24|40.18|0
1689186600000|2023-07-12 18:30:00|42.34|40.27|42.39|40.32|42.44|40.37|42.19|40.13|0
1689186900000|2023-07-12 18:35:00|42.43|40.36|42.43|40.36|42.53|40.46|42.38|40.32|0
1689187200000|2023-07-12 18:40:00|42.34|40.27|42.09|40.04|42.34|40.27|41.65|39.62|0
1689187500000|2023-07-12 18:45:00|42.04|39.99|41.6|39.57|42.04|39.99|41.36|39.34|0
1689187800000|2023-07-12 18:50:00|41.65|39.62|41.5|39.48|41.65|39.62|41.16|39.16|0
1689188100000|2023-07-12 18:55:00|41.4|39.38|41.62|39.59|41.74|39.71|41.31|39.29|0
1689188400000|2023-07-12 19:00:00|41.6|39.57|41.6|39.57|41.74|39.71|41.26|39.25|0
1689188700000|2023-07-12 19:05:00|41.55|39.52|41.45|39.43|41.74|39.71|41.21|39.2|0
1689189000000|2023-07-12 19:10:00|41.4|39.38|41.64|39.61|41.69|39.66|41.21|39.2|0
1689189300000|2023-07-12 19:15:00|41.69|39.66|41.3|39.29|41.79|39.75|41.26|39.24|0
1689189600000|2023-07-12 19:20:00|41.26|39.24|40.06|38.11|41.26|39.24|39.92|37.97|0
1689189900000|2023-07-12 19:25:00|40.01|38.06|40.39|38.42|40.44|38.47|39.49|37.57|0
1689190200000|2023-07-12 19:30:00|40.34|38.37|41.01|39.01|41.01|39.01|40.3|38.33|0
1689190500000|2023-07-12 19:35:00|40.96|38.97|41.11|39.1|41.35|39.33|40.96|38.97|0
1689190800000|2023-07-12 19:40:00|41.16|39.15|41.4|39.38|41.49|39.47|40.91|38.92|0
1689191100000|2023-07-12 19:45:00|41.35|39.33|40.96|38.96|41.49|39.47|40.91|38.92|0
1689191400000|2023-07-12 19:50:00|40.67|38.69|41.06|39.05|41.06|39.05|40.48|38.51|0
1689191700000|2023-07-12 19:55:00|40.86|38.87|41.01|39.01|41.01|39.01|40.39|38.42|0
1689192000000|2023-07-12 20:00:00|41.2|39.19|41.01|39.01|41.49|39.47|40.77|38.78|0
1689192300000|2023-07-12 20:05:00|41.06|39.06|40.92|38.92|41.16|39.15|40.92|38.92|0
1689192600000|2023-07-12 20:10:00|40.96|38.97|40.96|38.97|41.11|39.1|40.92|38.92|0
1689192900000|2023-07-12 20:15:00|40.92|38.96|41.16|39.15|41.2|39.19|40.92|38.92|0
1689193200000|2023-07-12 20:20:00|41.2|39.19|41.16|39.15|41.25|39.24|41.16|39.15|0
1689193500000|2023-07-12 20:25:00|41.2|39.19|41.01|39.01|41.2|39.19|41.01|39.01|0
1689193800000|2023-07-12 20:30:00|41.06|39.05|41.06|39.05|41.06|39.05|41.01|39.01|0
1689194100000|2023-07-12 20:35:00|41.08|39.08|41.1|39.1|41.1|39.1|41.06|39.05|0
1689194400000|2023-07-12 20:40:00|41.06|39.05|41.06|39.05|41.06|39.05|41.06|39.05|0
1689194700000|2023-07-12 20:45:00|41.05|39.01|40.86|38.86|41.05|39.01|40.86|38.86|0
1689195000000|2023-07-12 20:50:00|40.91|38.91|40.86|38.86|40.91|38.91|40.82|38.82|0
1689195300000|2023-07-12 20:55:00|40.82|38.82|40.79|38.79|41|39|40.79|38.79|0
1689195600000|2023-07-12 21:00:00|40.83|38.83|40.87|38.87|40.93|38.93|40.83|38.83|0
1689195900000|2023-07-12 21:05:00|40.88|38.88|40.94|38.94|41.04|39.04|40.87|38.87|0
1689196200000|2023-07-12 21:10:00|40.95|38.95|40.79|38.79|40.95|38.95|40.79|38.79|0
1689196500000|2023-07-12 21:15:00|40.81|38.81|40.79|38.79|40.81|38.81|40.79|38.79|0
1689196800000|2023-07-12 21:20:00|40.78|38.78|40.75|38.75|40.82|38.82|40.75|38.75|0
1689197100000|2023-07-12 21:25:00|40.74|38.74|40.74|38.74|40.75|38.75|40.74|38.74|0
1689197400000|2023-07-12 21:30:00|40.75|38.75|40.76|38.76|40.76|38.76|40.74|38.74|0
1689197700000|2023-07-12 21:35:00|40.78|38.78|40.8|38.8|40.8|38.8|40.74|38.74|0
1689198000000|2023-07-12 21:40:00|40.84|38.84|40.78|38.78|40.85|38.85|40.78|38.78|0
1689198300000|2023-07-12 21:45:00|40.79|38.79|40.79|38.79|40.79|38.79|40.79|38.79|0
1689198600000|2023-07-12 21:50:00|40.8|38.8|40.79|38.79|40.8|38.8|40.77|38.77|0
1689198900000|2023-07-12 21:55:00|40.8|38.8|40.79|38.79|40.8|38.8|40.79|38.79|0
1689199200000|2023-07-12 22:00:00|40.88|38.88|41.14|39.13|41.14|39.13|40.71|38.71|0
1689199500000|2023-07-12 22:05:00|41.16|39.15|41.19|39.18|41.28|39.27|41.14|39.13|0
1689199800000|2023-07-12 22:10:00|41.24|39.22|41.38|39.36|41.53|39.5|41.24|39.22|0
1689200100000|2023-07-12 22:15:00|41.33|39.32|41.33|39.31|41.43|39.41|41.23|39.22|0
1689200400000|2023-07-12 22:20:00|41.38|39.36|41.52|39.5|41.57|39.55|41.38|39.36|0
1689200700000|2023-07-12 22:25:00|41.55|39.52|41.48|39.45|41.67|39.64|41.48|39.45|0
1689201000000|2023-07-12 22:30:00|41.52|39.5|41.52|39.5|41.57|39.54|41.52|39.5|0
1689201300000|2023-07-12 22:35:00|41.5|39.47|41.62|39.59|41.62|39.59|41.5|39.47|0
1689201600000|2023-07-12 22:40:00|41.59|39.57|41.77|39.73|41.86|39.82|41.59|39.57|0
1689201900000|2023-07-12 22:45:00|41.74|39.7|41.72|39.68|41.77|39.73|41.67|39.63|0
1689202200000|2023-07-12 22:50:00|41.67|39.63|41.42|39.4|41.67|39.63|41.33|39.31|0
1689202500000|2023-07-12 22:55:00|41.37|39.36|41.42|39.4|41.45|39.42|41.37|39.36|0
1689202800000|2023-07-12 23:00:00|41.47|39.45|41.37|39.35|41.47|39.45|41.32|39.31|0
1689203100000|2023-07-12 23:05:00|41.32|39.31|41.37|39.35|41.37|39.35|41.27|39.26|0
1689203400000|2023-07-12 23:10:00|41.39|39.38|41.32|39.31|41.47|39.45|41.32|39.31|0
1689203700000|2023-07-12 23:15:00|41.35|39.33|41.32|39.31|41.37|39.35|41.27|39.26|0
1689204000000|2023-07-12 23:20:00|41.27|39.26|41.32|39.31|41.32|39.31|41.27|39.26|0
1689204300000|2023-07-12 23:25:00|41.37|39.35|41.27|39.26|41.37|39.35|41.22|39.21|0
1689204600000|2023-07-12 23:30:00|41.29|39.28|41.27|39.26|41.37|39.35|41.27|39.26|0
1689204900000|2023-07-12 23:35:00|41.32|39.3|41.32|39.3|41.37|39.35|41.27|39.26|0
1689205200000|2023-07-12 23:40:00|41.34|39.33|41.51|39.49|41.61|39.58|41.32|39.3|0
1689205500000|2023-07-12 23:45:00|41.54|39.51|41.37|39.35|41.54|39.51|41.27|39.26|0
1689205800000|2023-07-12 23:50:00|41.41|39.39|41.32|39.3|41.41|39.39|41.32|39.3|0
1689206100000|2023-07-12 23:55:00|41.36|39.35|41.32|39.3|41.36|39.35|41.27|39.25|0
1689206400000|2023-07-13 00:00:00|41.36|39.35|41.41|39.39|41.51|39.48|41.17|39.16|0
1689206700000|2023-07-13 00:05:00|41.36|39.35|41.41|39.39|41.56|39.53|41.36|39.35|0
1689207000000|2023-07-13 00:10:00|41.36|39.34|41.41|39.39|41.46|39.44|41.26|39.25|0
1689207300000|2023-07-13 00:15:00|41.36|39.34|41.46|39.44|41.6|39.58|41.36|39.34|0
1689207600000|2023-07-13 00:20:00|41.51|39.48|41.65|39.62|41.7|39.67|41.46|39.44|0
1689207900000|2023-07-13 00:25:00|41.6|39.57|41.85|39.81|41.87|39.83|41.55|39.53|0
1689208200000|2023-07-13 00:30:00|41.8|39.76|41.7|39.67|41.9|39.85|41.7|39.67|0
1689208500000|2023-07-13 00:35:00|41.75|39.71|41.75|39.71|41.8|39.76|41.65|39.62|0
1689208800000|2023-07-13 00:40:00|41.8|39.76|41.8|39.76|41.85|39.8|41.7|39.66|0
1689209100000|2023-07-13 00:45:00|41.77|39.73|41.77|39.73|41.84|39.8|41.75|39.71|0
1689209400000|2023-07-13 00:50:00|41.75|39.71|41.79|39.76|41.79|39.76|41.7|39.66|0
1689209700000|2023-07-13 00:55:00|41.75|39.71|41.7|39.66|41.84|39.8|41.65|39.62|0
1689210000000|2023-07-13 01:00:00|41.65|39.62|41.6|39.57|41.65|39.62|41.55|39.52|0
1689210300000|2023-07-13 01:05:00|41.65|39.61|41.55|39.52|41.69|39.66|41.52|39.5|0
1689210600000|2023-07-13 01:10:00|41.5|39.47|42.08|40.02|42.61|40.53|41.5|39.47|0
1689210900000|2023-07-13 01:15:00|42.03|39.98|41.93|39.88|42.03|39.98|41.78|39.74|0
1689211200000|2023-07-13 01:20:00|41.98|39.93|41.83|39.79|41.98|39.93|41.73|39.7|0
1689211500000|2023-07-13 01:25:00|41.85|39.81|41.83|39.79|41.93|39.88|41.83|39.79|0
1689211800000|2023-07-13 01:30:00|41.88|39.83|41.83|39.79|41.98|39.93|41.78|39.74|0
1689212100000|2023-07-13 01:35:00|41.88|39.83|41.92|39.88|41.93|39.88|41.83|39.79|0
1689212400000|2023-07-13 01:40:00|41.88|39.83|41.73|39.69|41.88|39.83|41.65|39.62|0
1689212700000|2023-07-13 01:45:00|41.78|39.74|42.02|39.97|42.07|40.02|41.78|39.74|0
1689213000000|2023-07-13 01:50:00|42.07|40.02|42.02|39.97|42.07|40.02|41.92|39.88|0
1689213300000|2023-07-13 01:55:00|41.97|39.92|42.07|40.02|42.12|40.06|41.97|39.92|0
1689213600000|2023-07-13 02:00:00|42.12|40.06|42.02|39.97|42.12|40.06|41.97|39.92|0
1689213900000|2023-07-13 02:05:00|41.97|39.92|42.07|40.01|42.12|40.06|41.92|39.88|0
1689214200000|2023-07-13 02:10:00|42.12|40.06|42.21|40.15|42.26|40.2|42.07|40.01|0
1689214500000|2023-07-13 02:15:00|42.26|40.2|42.26|40.2|42.31|40.25|42.21|40.15|0
1689214800000|2023-07-13 02:20:00|42.21|40.15|42.26|40.2|42.26|40.2|42.16|40.11|0
1689215100000|2023-07-13 02:25:00|42.28|40.22|42.36|40.29|42.41|40.34|42.21|40.15|0
1689215400000|2023-07-13 02:30:00|42.31|40.25|42.21|40.15|42.41|40.34|42.11|40.06|0
1689215700000|2023-07-13 02:35:00|42.26|40.2|42.16|40.1|42.26|40.2|42.16|40.1|0
1689216000000|2023-07-13 02:40:00|42.21|40.15|42.16|40.1|42.26|40.2|42.16|40.1|0
1689216300000|2023-07-13 02:45:00|42.21|40.15|42.16|40.1|42.21|40.15|42.16|40.1|0
1689216600000|2023-07-13 02:50:00|42.11|40.06|42.21|40.15|42.21|40.15|42.11|40.06|0
1689216900000|2023-07-13 02:55:00|42.26|40.19|42.35|40.29|42.35|40.29|42.23|40.17|0
1689217200000|2023-07-13 03:00:00|42.3|40.24|42.6|40.52|42.6|40.52|42.3|40.24|0
1689217500000|2023-07-13 03:05:00|42.55|40.48|42.55|40.47|42.6|40.52|42.55|40.47|0
1689217800000|2023-07-13 03:10:00|42.6|40.52|42.8|40.71|42.85|40.76|42.6|40.52|0
1689218100000|2023-07-13 03:15:00|42.75|40.66|42.8|40.71|42.85|40.76|42.7|40.61|0
1689218400000|2023-07-13 03:20:00|42.85|40.76|42.8|40.71|42.85|40.76|42.75|40.66|0
1689218700000|2023-07-13 03:25:00|42.75|40.66|42.79|40.71|42.84|40.75|42.75|40.66|0
1689219000000|2023-07-13 03:30:00|42.84|40.75|42.89|40.8|43.04|40.94|42.79|40.71|0
1689219300000|2023-07-13 03:35:00|42.84|40.75|42.84|40.75|42.89|40.8|42.84|40.75|0
1689219600000|2023-07-13 03:40:00|42.74|40.66|42.74|40.66|42.79|40.71|42.69|40.61|0
1689219900000|2023-07-13 03:45:00|42.77|40.68|42.79|40.7|42.84|40.75|42.72|40.63|0
1689220200000|2023-07-13 03:50:00|42.84|40.75|42.89|40.8|42.94|40.85|42.79|40.7|0
1689220500000|2023-07-13 03:55:00|42.94|40.85|43.09|40.99|43.09|40.99|42.94|40.85|0
1689220800000|2023-07-13 04:00:00|43.04|40.94|43.04|40.94|43.09|40.99|42.99|40.89|0
1689221100000|2023-07-13 04:05:00|43.09|40.99|42.99|40.89|43.09|40.99|42.99|40.89|0
1689221400000|2023-07-13 04:10:00|43.04|40.94|43.09|40.98|43.19|41.08|42.99|40.89|0
1689221700000|2023-07-13 04:15:00|43.06|40.96|43.19|41.08|43.19|41.08|42.99|40.89|0
1689222000000|2023-07-13 04:20:00|43.14|41.03|43.14|41.03|43.19|41.08|43.09|40.98|0
1689222300000|2023-07-13 04:25:00|43.13|41.01|43.18|41.08|43.18|41.08|43.08|40.98|0
1689222600000|2023-07-13 04:30:00|43.16|41.05|43.13|41.03|43.18|41.08|43.03|40.93|0
1689222900000|2023-07-13 04:35:00|43.16|41.05|43.13|41.03|43.18|41.08|43.13|41.03|0
1689223200000|2023-07-13 04:40:00|43.08|40.98|43.08|40.98|43.18|41.08|43.03|40.93|0
1689223500000|2023-07-13 04:45:00|43.03|40.93|42.93|40.84|43.03|40.93|42.88|40.79|0
1689223800000|2023-07-13 04:50:00|42.88|40.79|42.88|40.79|42.93|40.84|42.83|40.74|0
1689224100000|2023-07-13 04:55:00|42.83|40.74|42.63|40.55|42.88|40.79|42.58|40.51|0
1689224400000|2023-07-13 05:00:00|42.58|40.5|42.58|40.5|42.68|40.6|42.51|40.43|0
1689224700000|2023-07-13 05:05:00|42.63|40.55|42.53|40.46|42.68|40.6|42.38|40.32|0
1689225000000|2023-07-13 05:10:00|42.58|40.5|42.63|40.55|42.68|40.6|42.58|40.5|0
1689225300000|2023-07-13 05:15:00|42.65|40.57|42.73|40.64|42.88|40.79|42.63|40.55|0
1689225600000|2023-07-13 05:20:00|42.78|40.69|42.93|40.83|42.98|40.88|42.78|40.69|0
1689225900000|2023-07-13 05:25:00|42.95|40.85|42.78|40.69|42.98|40.88|42.78|40.69|0
1689226200000|2023-07-13 05:30:00|42.8|40.71|42.82|40.74|42.97|40.88|42.77|40.69|0
1689226500000|2023-07-13 05:35:00|42.87|40.78|42.87|40.78|42.92|40.83|42.77|40.69|0
1689226800000|2023-07-13 05:40:00|42.92|40.83|43.02|40.92|43.02|40.92|42.87|40.78|0
1689227100000|2023-07-13 05:45:00|42.97|40.88|42.72|40.64|43.02|40.92|42.72|40.64|0
1689227400000|2023-07-13 05:50:00|42.75|40.66|42.67|40.59|42.75|40.66|42.62|40.54|0
1689227700000|2023-07-13 05:55:00|42.72|40.64|42.62|40.54|42.72|40.64|42.62|40.54|0
1689228000000|2023-07-13 06:00:00|42.57|40.5|42.52|40.45|42.62|40.54|42.28|40.21|0
1689228300000|2023-07-13 06:05:00|42.57|40.49|42.64|40.56|42.72|40.64|42.42|40.35|0
1689228600000|2023-07-13 06:10:00|42.62|40.54|42.82|40.73|42.92|40.82|42.62|40.54|0
1689228900000|2023-07-13 06:15:00|42.77|40.68|42.94|40.85|43.02|40.92|42.77|40.68|0
1689229200000|2023-07-13 06:20:00|42.92|40.82|42.97|40.87|42.97|40.87|42.84|40.75|0
1689229500000|2023-07-13 06:25:00|43.02|40.92|42.97|40.87|43.07|40.96|42.92|40.82|0
1689229800000|2023-07-13 06:30:00|42.94|40.84|42.86|40.77|42.94|40.84|42.82|40.73|0
1689230100000|2023-07-13 06:35:00|42.81|40.73|42.71|40.63|42.91|40.82|42.71|40.63|0
1689230400000|2023-07-13 06:40:00|42.76|40.68|42.66|40.58|42.81|40.73|42.66|40.58|0
1689230700000|2023-07-13 06:45:00|42.61|40.54|42.42|40.35|42.66|40.58|42.37|40.3|0
1689231000000|2023-07-13 06:50:00|42.37|40.3|42.51|40.44|42.61|40.53|42.37|40.3|0
1689231300000|2023-07-13 06:55:00|42.56|40.49|42.71|40.63|42.71|40.63|42.51|40.44|0
1689231600000|2023-07-13 07:00:00|42.61|40.53|42.56|40.49|42.61|40.53|42.36|40.3|0
1689231900000|2023-07-13 07:05:00|42.51|40.44|42.51|40.44|42.71|40.63|42.41|40.34|0
1689232200000|2023-07-13 07:10:00|42.56|40.48|43.06|40.96|43.11|41.01|42.56|40.48|0
1689232500000|2023-07-13 07:15:00|42.96|40.86|42.96|40.86|43.06|40.96|42.81|40.72|0
1689232800000|2023-07-13 07:20:00|42.91|40.81|42.76|40.67|42.91|40.81|42.66|40.58|0
1689233100000|2023-07-13 07:25:00|42.78|40.69|43.11|41|43.16|41.05|42.71|40.62|0
1689233400000|2023-07-13 07:30:00|43.16|41.05|42.85|40.76|43.16|41.05|42.76|40.67|0
1689233700000|2023-07-13 07:35:00|42.9|40.81|43.3|41.19|43.35|41.24|42.85|40.76|0
1689234000000|2023-07-13 07:40:00|43.25|41.14|43.45|41.33|43.55|41.43|43.25|41.14|0
1689234300000|2023-07-13 07:45:00|43.48|41.36|43.4|41.29|43.5|41.38|43.35|41.24|0
1689234600000|2023-07-13 07:50:00|43.45|41.33|43.5|41.38|43.55|41.43|43.35|41.24|0
1689234900000|2023-07-13 07:55:00|43.48|41.36|43.32|41.21|43.5|41.38|43.2|41.09|0
1689235200000|2023-07-13 08:00:00|43.3|41.19|43.15|41.04|43.35|41.24|43.1|41|0
1689235500000|2023-07-13 08:05:00|43.1|41|43.2|41.09|43.25|41.14|43.05|40.95|0
1689235800000|2023-07-13 08:10:00|43.25|41.14|43.55|41.43|43.55|41.43|43.2|41.09|0
1689236100000|2023-07-13 08:15:00|43.5|41.38|43.5|41.38|43.6|41.47|43.45|41.33|0
1689236400000|2023-07-13 08:20:00|43.52|41.4|43.55|41.42|43.75|41.62|43.5|41.38|0
1689236700000|2023-07-13 08:25:00|43.65|41.52|43.55|41.42|43.8|41.66|43.52|41.4|0
1689237000000|2023-07-13 08:30:00|43.5|41.38|43.7|41.57|43.7|41.57|43.4|41.28|0
1689237300000|2023-07-13 08:35:00|43.65|41.52|43.7|41.57|43.7|41.57|43.55|41.42|0
1689237600000|2023-07-13 08:40:00|43.65|41.52|43.7|41.56|43.7|41.56|43.55|41.42|0
1689237900000|2023-07-13 08:45:00|43.65|41.52|43.75|41.61|43.9|41.76|43.65|41.52|0
1689238200000|2023-07-13 08:50:00|43.8|41.66|43.9|41.76|43.95|41.8|43.8|41.66|0
1689238500000|2023-07-13 08:55:00|43.95|41.8|43.79|41.66|43.95|41.8|43.69|41.56|0
1689238800000|2023-07-13 09:00:00|43.85|41.71|43.95|41.8|43.95|41.8|43.79|41.66|0
1689239100000|2023-07-13 09:05:00|44|41.85|43.95|41.8|44|41.85|43.79|41.66|0
1689239400000|2023-07-13 09:10:00|43.89|41.75|43.94|41.8|44|41.85|43.89|41.75|0
1689239700000|2023-07-13 09:15:00|44|41.85|44.15|41.99|44.25|42.09|43.94|41.8|0
1689240000000|2023-07-13 09:20:00|44.2|42.04|44.15|41.99|44.3|42.14|44.1|41.94|0
1689240300000|2023-07-13 09:25:00|44.1|41.94|44.04|41.89|44.2|42.04|44.04|41.89|0
1689240600000|2023-07-13 09:30:00|43.99|41.85|43.84|41.7|43.99|41.85|43.79|41.65|0
1689240900000|2023-07-13 09:35:00|43.89|41.75|43.69|41.56|43.89|41.75|43.69|41.56|0
1689241200000|2023-07-13 09:40:00|43.79|41.65|43.48|41.36|43.79|41.65|43.33|41.22|0
1689241500000|2023-07-13 09:45:00|43.51|41.39|44.41|42.24|48.11|45.76|41.82|39.78|0
1689241800000|2023-07-13 09:50:00|44.43|42.27|44.48|42.31|44.54|42.36|44.28|42.12|0
1689242100000|2023-07-13 09:55:00|44.54|42.36|44.38|42.22|44.54|42.36|44.33|42.17|0
1689242400000|2023-07-13 10:00:00|44.43|42.27|44.48|42.31|44.58|42.41|44.38|42.22|0
1689242700000|2023-07-13 10:05:00|44.53|42.36|44.13|41.97|44.58|42.41|44.13|41.97|0
1689243000000|2023-07-13 10:10:00|44.08|41.93|44.38|42.21|44.38|42.21|43.97|41.83|0
1689243300000|2023-07-13 10:15:00|44.33|42.17|44.53|42.36|44.53|42.36|44.33|42.17|0
1689243600000|2023-07-13 10:20:00|44.58|42.41|44.53|42.36|44.68|42.5|44.48|42.31|0
1689243900000|2023-07-13 10:25:00|44.48|42.31|44.5|42.33|44.53|42.36|44.43|42.26|0
1689244200000|2023-07-13 10:30:00|44.48|42.31|44.68|42.5|44.78|42.6|44.48|42.31|0
1689244500000|2023-07-13 10:35:00|44.73|42.55|44.68|42.5|44.73|42.55|44.58|42.4|0
1689244800000|2023-07-13 10:40:00|44.63|42.45|44.78|42.6|44.83|42.65|44.63|42.45|0
1689245100000|2023-07-13 10:45:00|44.73|42.55|44.83|42.65|44.99|42.79|44.73|42.55|0
1689245400000|2023-07-13 10:50:00|44.81|42.62|44.83|42.64|44.88|42.69|44.78|42.6|0
1689245700000|2023-07-13 10:55:00|44.86|42.67|44.78|42.6|44.88|42.69|44.78|42.6|0
1689246000000|2023-07-13 11:00:00|44.83|42.64|44.73|42.55|44.83|42.64|44.57|42.4|0
1689246300000|2023-07-13 11:05:00|44.68|42.5|44.57|42.4|44.78|42.59|44.57|42.4|0
1689246600000|2023-07-13 11:10:00|44.62|42.45|44.32|42.16|44.62|42.45|44.27|42.11|0
1689246900000|2023-07-13 11:15:00|44.37|42.21|44.37|42.2|44.39|42.23|44.27|42.11|0
1689247200000|2023-07-13 11:20:00|44.42|42.25|44.32|42.16|44.47|42.3|44.32|42.16|0
1689247500000|2023-07-13 11:25:00|44.37|42.2|44.52|42.35|44.57|42.4|44.37|42.2|0
1689247800000|2023-07-13 11:30:00|44.57|42.4|44.7|42.52|44.83|42.64|44.57|42.4|0
1689248100000|2023-07-13 11:35:00|44.67|42.49|44.98|42.78|44.98|42.78|44.67|42.49|0
1689248400000|2023-07-13 11:40:00|45.03|42.83|44.82|42.64|45.03|42.83|44.67|42.49|0
1689248700000|2023-07-13 11:45:00|44.87|42.69|44.92|42.73|45.08|42.88|44.82|42.64|0
1689249000000|2023-07-13 11:50:00|44.9|42.71|44.98|42.78|44.98|42.78|44.77|42.59|0
1689249300000|2023-07-13 11:55:00|45.03|42.83|45.18|42.98|45.18|42.98|44.92|42.73|0
1689249600000|2023-07-13 12:00:00|45.23|43.03|45.18|42.98|45.28|43.07|45.13|42.93|0
1689249900000|2023-07-13 12:05:00|45.13|42.93|45.08|42.88|45.18|42.98|44.97|42.78|0
1689250200000|2023-07-13 12:10:00|45.13|42.93|45.23|43.02|45.33|43.12|45.13|42.93|0
1689250500000|2023-07-13 12:15:00|45.18|42.97|45.07|42.88|45.28|43.07|45.07|42.88|0
1689250800000|2023-07-13 12:20:00|45.13|42.92|45.02|42.83|45.18|42.97|44.92|42.73|0
1689251100000|2023-07-13 12:25:00|45.07|42.87|44.92|42.73|45.07|42.87|44.84|42.65|0
1689251400000|2023-07-13 12:30:00|44.94|42.75|44.64|42.46|45.48|43.27|44.41|42.24|0
1689251700000|2023-07-13 12:35:00|44.56|42.39|44.56|42.39|44.66|42.48|43.9|41.76|0
1689252000000|2023-07-13 12:40:00|44.61|42.43|45.17|42.97|45.22|43.02|44.41|42.24|0
1689252300000|2023-07-13 12:45:00|45.12|42.92|44.86|42.68|45.28|43.07|44.86|42.68|0
1689252600000|2023-07-13 12:50:00|44.81|42.63|44.56|42.38|44.91|42.72|44.35|42.19|0
1689252900000|2023-07-13 12:55:00|44.51|42.33|45.12|42.92|45.22|43.02|44.51|42.33|0
1689253200000|2023-07-13 13:00:00|45.17|42.97|45.38|43.16|45.38|43.16|45.07|42.87|0
1689253500000|2023-07-13 13:05:00|45.32|43.11|44.91|42.72|45.38|43.16|44.91|42.72|0
1689253800000|2023-07-13 13:10:00|44.88|42.7|45.17|42.96|45.32|43.11|44.81|42.62|0
1689254100000|2023-07-13 13:15:00|45.19|42.99|45.06|42.87|45.32|43.11|45.06|42.87|0
1689254400000|2023-07-13 13:20:00|45.12|42.91|45.37|43.16|45.37|43.16|45.06|42.87|0
1689254700000|2023-07-13 13:25:00|45.32|43.11|45.53|43.31|45.68|43.45|45.22|43.01|0
1689255000000|2023-07-13 13:30:00|45.42|43.21|46.25|44|46.31|44.05|44.65|42.47|0
1689255300000|2023-07-13 13:35:00|46.2|43.95|46.04|43.8|46.67|44.4|46.04|43.8|0
1689255600000|2023-07-13 13:40:00|45.99|43.75|46.31|44.05|46.57|44.3|45.99|43.75|0
1689255900000|2023-07-13 13:45:00|46.36|44.1|46.15|43.9|46.41|44.15|45.89|43.65|0
1689256200000|2023-07-13 13:50:00|46.25|44|46.72|44.45|46.73|44.45|46.2|43.95|0
1689256500000|2023-07-13 13:55:00|46.8|44.52|44.99|42.79|46.8|44.52|44.57|42.4|0
1689256800000|2023-07-13 14:00:00|44.88|42.69|44.68|42.5|45.04|42.84|44.57|42.4|0
1689257100000|2023-07-13 14:05:00|44.73|42.54|44.83|42.64|44.88|42.69|44.21|42.06|0
1689257400000|2023-07-13 14:10:00|44.78|42.59|44.52|42.35|45.09|42.89|44.26|42.1|0
1689257700000|2023-07-13 14:15:00|44.57|42.4|44.26|42.1|44.83|42.64|44.21|42.05|0
1689258000000|2023-07-13 14:20:00|44.21|42.05|44.57|42.39|44.57|42.4|43.8|41.67|0
1689258300000|2023-07-13 14:25:00|44.41|42.25|43.9|41.76|44.47|42.3|43.9|41.76|0
1689258600000|2023-07-13 14:30:00|43.85|41.71|44.52|42.34|44.62|42.44|43.85|41.71|0
1689258900000|2023-07-13 14:35:00|44.57|42.39|44.24|42.08|44.99|42.8|43.41|41.3|0
1689259200000|2023-07-13 14:40:00|44.19|42.03|44.19|42.03|44.39|42.23|43.98|41.84|0
1689259500000|2023-07-13 14:45:00|44.29|42.13|44.03|41.89|44.49|42.32|43.78|41.64|0
1689259800000|2023-07-13 14:50:00|43.93|41.88|43.98|41.84|44.19|42.03|43.73|41.59|0
1689260100000|2023-07-13 14:55:00|44.03|41.88|44.49|42.32|44.49|42.32|43.88|41.74|0
1689260400000|2023-07-13 15:00:00|44.54|42.37|44.7|42.52|44.7|42.52|44.39|42.22|0
1689260700000|2023-07-13 15:05:00|44.75|42.57|44.29|42.13|44.75|42.57|44.08|41.93|0
1689261000000|2023-07-13 15:10:00|44.23|42.08|43.62|41.49|44.34|42.17|43.62|41.49|0
1689261300000|2023-07-13 15:15:00|43.67|41.54|44.13|41.98|44.18|42.03|43.67|41.54|0
1689261600000|2023-07-13 15:20:00|44.08|41.93|44.23|42.07|44.33|42.17|43.72|41.59|0
1689261900000|2023-07-13 15:25:00|44.18|42.03|43.87|41.73|44.23|42.07|43.77|41.64|0
1689262200000|2023-07-13 15:30:00|43.82|41.68|43.52|41.39|43.87|41.73|43.47|41.35|0
1689262500000|2023-07-13 15:35:00|43.57|41.44|44.08|41.93|44.13|41.97|43.52|41.39|0
1689262800000|2023-07-13 15:40:00|44.02|41.88|44.28|42.12|44.33|42.17|43.92|41.78|0
1689263100000|2023-07-13 15:45:00|44.33|42.17|44.28|42.12|44.33|42.17|44.13|41.97|0
1689263400000|2023-07-13 15:50:00|44.23|42.07|44.23|42.07|44.33|42.17|44.18|42.02|0
1689263700000|2023-07-13 15:55:00|44.28|42.12|44.64|42.46|44.69|42.51|44.28|42.12|0
1689264000000|2023-07-13 16:00:00|44.69|42.51|45.1|42.9|45.1|42.9|44.48|42.31|0
1689264300000|2023-07-13 16:05:00|45.05|42.85|44.89|42.7|45.05|42.85|44.74|42.56|0
1689264600000|2023-07-13 16:10:00|44.84|42.65|44.79|42.6|45|42.8|44.58|42.41|0
1689264900000|2023-07-13 16:15:00|44.84|42.65|44.79|42.6|45.1|42.9|44.79|42.6|0
1689265200000|2023-07-13 16:20:00|44.74|42.55|44.94|42.75|45.2|43|44.53|42.36|0
1689265500000|2023-07-13 16:25:00|44.89|42.7|44.94|42.75|45.1|42.9|44.79|42.6|0
1689265800000|2023-07-13 16:30:00|44.89|42.7|45.2|43|45.62|43.39|44.84|42.65|0
1689266100000|2023-07-13 16:35:00|45.25|43.05|45.2|43|45.31|43.1|45.04|42.85|0
1689266400000|2023-07-13 16:40:00|45.15|42.95|45.15|42.95|45.25|43.05|44.94|42.75|0
1689266700000|2023-07-13 16:45:00|45.2|42.99|45.5|43.28|45.71|43.48|45.06|42.86|0
1689267000000|2023-07-13 16:50:00|45.45|43.23|45.76|43.53|45.92|43.68|45.45|43.23|0
1689267300000|2023-07-13 16:55:00|45.71|43.48|45.61|43.38|45.71|43.48|45.14|42.94|0
1689267600000|2023-07-13 17:00:00|45.55|43.33|45.24|43.03|45.55|43.33|45.19|42.98|0
1689267900000|2023-07-13 17:05:00|45.29|43.08|44.83|42.64|45.4|43.18|44.77|42.59|0
1689268200000|2023-07-13 17:10:00|44.72|42.54|45.39|43.18|45.39|43.18|44.62|42.44|0
1689268500000|2023-07-13 17:15:00|45.34|43.13|45.6|43.38|45.65|43.43|45.29|43.08|0
1689268800000|2023-07-13 17:20:00|45.65|43.43|45.55|43.33|45.71|43.48|45.39|43.18|0
1689269100000|2023-07-13 17:25:00|45.6|43.38|45.65|43.43|45.81|43.58|45.6|43.38|0
1689269400000|2023-07-13 17:30:00|45.71|43.48|45.81|43.57|46.02|43.77|45.71|43.48|0
1689269700000|2023-07-13 17:35:00|45.86|43.62|45.86|43.62|45.91|43.67|45.7|43.47|0
1689270000000|2023-07-13 17:40:00|45.91|43.67|45.86|43.62|45.97|43.72|45.81|43.57|0
1689270300000|2023-07-13 17:45:00|45.91|43.67|45.86|43.62|46.02|43.77|45.7|43.47|0
1689270600000|2023-07-13 17:50:00|45.81|43.57|45.81|43.57|45.86|43.62|45.6|43.37|0
1689270900000|2023-07-13 17:55:00|45.75|43.52|45.7|43.47|45.86|43.62|45.6|43.37|0
1689271200000|2023-07-13 18:00:00|45.75|43.52|45.75|43.52|45.8|43.57|45.6|43.37|0
1689271500000|2023-07-13 18:05:00|45.7|43.47|46.44|44.17|46.54|44.27|45.7|43.47|0
1689271800000|2023-07-13 18:10:00|46.38|44.12|46.59|44.32|46.65|44.37|46.38|44.12|0
1689272100000|2023-07-13 18:15:00|46.65|44.37|46.65|44.37|46.91|44.62|46.54|44.27|0
1689272400000|2023-07-13 18:20:00|46.7|44.42|46.65|44.37|46.86|44.57|46.59|44.32|0
1689272700000|2023-07-13 18:25:00|46.59|44.32|46.12|43.87|46.65|44.37|46.01|43.77|0
1689273000000|2023-07-13 18:30:00|46.06|43.82|46.38|44.12|46.43|44.17|45.85|43.62|0
1689273300000|2023-07-13 18:35:00|46.33|44.07|46.27|44.01|46.54|44.27|46.17|43.91|0
1689273600000|2023-07-13 18:40:00|46.22|43.96|46.43|44.16|46.54|44.27|46.06|43.81|0
1689273900000|2023-07-13 18:45:00|46.38|44.11|46.75|44.47|46.85|44.57|46.38|44.11|0
1689274200000|2023-07-13 18:50:00|46.8|44.52|46.48|44.21|46.96|44.67|46.48|44.21|0
1689274500000|2023-07-13 18:55:00|46.53|44.26|46.96|44.67|46.96|44.67|46.53|44.26|0
1689274800000|2023-07-13 19:00:00|46.91|44.62|47.33|45.02|47.44|45.13|46.8|44.52|0
1689275100000|2023-07-13 19:05:00|47.39|45.08|47.22|44.92|47.44|45.13|47.06|44.77|0
1689275400000|2023-07-13 19:10:00|47.28|44.97|47.93|45.59|48.31|45.95|47.28|44.97|0
1689275700000|2023-07-13 19:15:00|47.98|45.64|47.6|45.28|48.09|45.74|47.22|44.92|0
1689276000000|2023-07-13 19:20:00|47.65|45.33|47.76|45.43|48.06|45.71|47.65|45.33|0
1689276300000|2023-07-13 19:25:00|47.71|45.38|48.09|45.74|48.19|45.84|47.6|45.28|0
1689276600000|2023-07-13 19:30:00|47.87|45.53|47.81|45.48|48.36|46|47.76|45.43|0
1689276900000|2023-07-13 19:35:00|47.92|45.58|48.52|46.15|48.52|46.15|47.76|45.43|0
1689277200000|2023-07-13 19:40:00|48.41|46.05|49.4|47|49.4|47|48.36|46|0
1689277500000|2023-07-13 19:45:00|49.34|46.94|48.52|46.15|49.4|47|48.41|46.05|0
1689277800000|2023-07-13 19:50:00|48.46|46.1|48.35|45.99|48.63|46.26|48.03|45.68|0
1689278100000|2023-07-13 19:55:00|48.3|45.94|47.59|45.27|48.3|45.94|47.59|45.27|0
1689278400000|2023-07-13 20:00:00|47.65|45.32|47.16|44.86|47.75|45.43|47.16|44.86|0
1689278700000|2023-07-13 20:05:00|47.22|44.91|47.38|45.07|47.43|45.12|47.16|44.86|0
1689279000000|2023-07-13 20:10:00|47.27|44.96|47.05|44.76|47.32|45.01|47.05|44.76|0
1689279300000|2023-07-13 20:15:00|47.11|44.81|47.05|44.76|47.21|44.91|47.05|44.76|0
1689279600000|2023-07-13 20:20:00|47|44.71|46.95|44.66|47.05|44.76|46.95|44.66|0
1689279900000|2023-07-13 20:25:00|46.94|44.65|46.78|44.5|46.94|44.65|46.78|44.5|0
1689280200000|2023-07-13 20:30:00|46.84|44.55|46.68|44.4|46.84|44.55|46.68|44.4|0
1689280500000|2023-07-13 20:35:00|46.62|44.35|46.84|44.55|46.89|44.6|46.62|44.35|0
1689280800000|2023-07-13 20:40:00|46.78|44.5|46.68|44.4|46.78|44.5|46.68|44.4|0
1689281100000|2023-07-13 20:45:00|46.62|44.35|46.73|44.45|46.73|44.45|46.62|44.35|0
1689281400000|2023-07-13 20:50:00|46.67|44.4|46.73|44.45|46.78|44.5|46.67|44.4|0
1689281700000|2023-07-13 20:55:00|46.75|44.47|46.86|44.57|46.89|44.6|46.73|44.45|0
1689282000000|2023-07-13 21:00:00|46.79|44.51|46.88|44.59|46.88|44.59|46.78|44.5|0
1689282300000|2023-07-13 21:05:00|46.87|44.58|46.89|44.61|46.91|44.62|46.85|44.57|0
1689282600000|2023-07-13 21:10:00|46.9|44.62|46.87|44.58|46.91|44.62|46.85|44.56|0
1689282900000|2023-07-13 21:15:00|46.88|44.59|46.88|44.59|46.88|44.59|46.88|44.59|0
1689283200000|2023-07-13 21:20:00|46.87|44.58|46.86|44.57|46.88|44.59|46.85|44.57|0
1689283500000|2023-07-13 21:25:00|46.85|44.58|46.89|44.6|46.93|44.64|46.85|44.58|0
1689283800000|2023-07-13 21:30:00|46.87|44.59|46.92|44.63|46.98|44.69|46.87|44.59|0
1689284100000|2023-07-13 21:35:00|46.91|44.62|46.93|44.64|46.94|44.65|46.9|44.62|0
1689284400000|2023-07-13 21:40:00|46.92|44.63|46.92|44.63|46.92|44.63|46.92|44.63|0
1689284700000|2023-07-13 21:45:00|46.97|44.67|46.91|44.62|46.97|44.67|46.91|44.62|0
1689285000000|2023-07-13 21:50:00|46.95|44.66|46.94|44.65|46.96|44.67|46.88|44.59|0
1689285300000|2023-07-13 21:55:00|46.93|44.64|46.93|44.64|46.94|44.65|46.89|44.6|0
1689285600000|2023-07-13 22:00:00|46.79|44.51|46.87|44.59|47.01|44.71|46.69|44.41|0
1689285900000|2023-07-13 22:05:00|46.93|44.64|47.03|44.74|47.06|44.76|46.87|44.59|0
1689286200000|2023-07-13 22:10:00|47.06|44.76|47.25|44.94|47.36|45.05|47.06|44.76|0
1689286500000|2023-07-13 22:15:00|47.27|44.97|47.25|44.94|47.46|45.15|47.19|44.89|0
1689286800000|2023-07-13 22:20:00|47.3|44.99|47.19|44.89|47.3|44.99|47.19|44.89|0
1689287100000|2023-07-13 22:25:00|47.25|44.94|47.35|45.04|47.35|45.04|47.25|44.94|0
1689287400000|2023-07-13 22:30:00|47.3|44.99|47.41|45.09|47.46|45.14|47.3|44.99|0
1689287700000|2023-07-13 22:35:00|47.46|45.14|47.24|44.94|47.46|45.14|47.24|44.94|0
1689288000000|2023-07-13 22:40:00|47.3|44.99|47.24|44.94|47.3|44.99|47.19|44.89|0
1689288300000|2023-07-13 22:45:00|47.19|44.89|47.19|44.89|47.24|44.94|47.13|44.84|0
1689288600000|2023-07-13 22:50:00|47.24|44.94|47.19|44.89|47.29|44.99|47.19|44.89|0
1689288900000|2023-07-13 22:55:00|47.21|44.91|47.24|44.94|47.29|44.99|47.21|44.91|0
1689289200000|2023-07-13 23:00:00|47.19|44.88|47.35|45.04|47.35|45.04|47.19|44.88|0
1689289500000|2023-07-13 23:05:00|47.37|45.06|47.35|45.04|47.4|45.09|47.29|44.99|0
1689289800000|2023-07-13 23:10:00|47.29|44.98|47.45|45.14|47.45|45.14|47.29|44.98|0
1689290100000|2023-07-13 23:15:00|47.51|45.19|47.45|45.14|47.56|45.24|47.45|45.14|0
1689290400000|2023-07-13 23:20:00|47.51|45.19|47.45|45.14|47.51|45.19|47.4|45.08|0
1689290700000|2023-07-13 23:25:00|47.4|45.08|47.4|45.08|47.56|45.24|47.4|45.08|0
1689291000000|2023-07-13 23:30:00|47.34|45.03|47.29|44.98|47.34|45.03|47.23|44.93|0
1689291300000|2023-07-13 23:35:00|47.23|44.93|47.13|44.83|47.23|44.93|47.13|44.83|0
1689291600000|2023-07-13 23:40:00|47.15|44.85|47.13|44.83|47.18|44.88|47.07|44.78|0
1689291900000|2023-07-13 23:45:00|47.18|44.88|46.8|44.52|47.18|44.88|46.8|44.52|0
1689292200000|2023-07-13 23:50:00|46.75|44.47|46.86|44.57|46.91|44.62|46.7|44.42|0
1689292500000|2023-07-13 23:55:00|46.88|44.59|47.07|44.77|47.12|44.82|46.86|44.57|0
1689292800000|2023-07-14 00:00:00|46.96|44.67|46.59|44.32|47.07|44.77|46.59|44.32|0
1689293100000|2023-07-14 00:05:00|46.64|44.37|46.69|44.42|46.8|44.52|46.59|44.32|0
1689293400000|2023-07-14 00:10:00|46.72|44.44|46.69|44.42|46.8|44.52|46.64|44.37|0
1689293700000|2023-07-14 00:15:00|46.75|44.47|46.59|44.31|46.75|44.47|46.48|44.21|0
1689294000000|2023-07-14 00:20:00|46.53|44.26|46.08|43.83|46.59|44.31|46.06|43.81|0
1689294300000|2023-07-14 00:25:00|46.11|43.86|45.9|43.66|46.11|43.86|45.79|43.56|0
1689294600000|2023-07-14 00:30:00|45.95|43.71|46.11|43.86|46.16|43.91|45.95|43.71|0
1689294900000|2023-07-14 00:35:00|46.13|43.88|46.16|43.91|46.21|43.96|46.05|43.81|0
1689295200000|2023-07-14 00:40:00|46.11|43.86|46.32|44.06|46.37|44.11|46.05|43.81|0
1689295500000|2023-07-14 00:45:00|46.26|44.01|46.16|43.91|46.26|44.01|46.16|43.91|0
1689295800000|2023-07-14 00:50:00|46.21|43.96|46|43.76|46.26|44.01|46|43.76|0
1689296100000|2023-07-14 00:55:00|46.05|43.81|46.1|43.85|46.1|43.85|45.95|43.7|0
1689296400000|2023-07-14 01:00:00|46.05|43.8|46|43.75|46.26|44|46|43.75|0
1689296700000|2023-07-14 01:05:00|46.05|43.8|46.15|43.9|46.21|43.95|45.94|43.7|0
1689297000000|2023-07-14 01:10:00|46.1|43.85|46.23|43.98|46.23|43.98|46.1|43.85|0
1689297300000|2023-07-14 01:15:00|46.26|44|46.05|43.8|46.36|44.1|46|43.75|0
1689297600000|2023-07-14 01:20:00|46.1|43.85|46.05|43.8|46.15|43.9|45.94|43.7|0
1689297900000|2023-07-14 01:25:00|46.1|43.85|46.15|43.9|46.2|43.95|45.99|43.75|0
1689298200000|2023-07-14 01:30:00|46.12|43.87|46.15|43.9|46.31|44.05|46.1|43.85|0
1689298500000|2023-07-14 01:35:00|46.2|43.95|46.1|43.85|46.2|43.95|45.99|43.75|0
1689298800000|2023-07-14 01:40:00|46.04|43.8|46.2|43.95|46.2|43.95|45.94|43.7|0
1689299100000|2023-07-14 01:45:00|46.25|44|46.36|44.1|46.41|44.15|46.15|43.9|0
1689299400000|2023-07-14 01:50:00|46.31|44.05|46.36|44.1|46.41|44.15|46.17|43.92|0
1689299700000|2023-07-14 01:55:00|46.41|44.15|46.52|44.25|46.62|44.35|46.36|44.1|0
1689300000000|2023-07-14 02:00:00|46.57|44.3|46.67|44.4|46.73|44.45|46.52|44.25|0
1689300300000|2023-07-14 02:05:00|46.62|44.35|46.54|44.27|46.67|44.4|46.51|44.25|0
1689300600000|2023-07-14 02:10:00|46.57|44.3|46.67|44.4|46.67|44.4|46.51|44.24|0
1689300900000|2023-07-14 02:15:00|46.73|44.45|46.89|44.6|46.89|44.6|46.62|44.35|0
1689301200000|2023-07-14 02:20:00|46.83|44.55|46.83|44.55|46.89|44.6|46.78|44.5|0
1689301500000|2023-07-14 02:25:00|46.75|44.47|46.83|44.55|46.83|44.55|46.72|44.44|0
1689301800000|2023-07-14 02:30:00|46.78|44.5|46.72|44.44|46.83|44.55|46.67|44.39|0
1689302100000|2023-07-14 02:35:00|46.78|44.49|46.72|44.44|46.83|44.54|46.72|44.44|0
1689302400000|2023-07-14 02:40:00|46.77|44.49|46.83|44.54|46.83|44.54|46.77|44.49|0
1689302700000|2023-07-14 02:45:00|46.88|44.59|47.09|44.8|47.25|44.95|46.88|44.59|0
1689303000000|2023-07-14 02:50:00|47.12|44.82|47.04|44.74|47.2|44.9|47.04|44.74|0
1689303300000|2023-07-14 02:55:00|47.07|44.77|47.09|44.8|47.09|44.8|47.04|44.74|0
1689303600000|2023-07-14 03:00:00|47.06|44.79|47.14|44.85|47.2|44.9|47.04|44.74|0
1689303900000|2023-07-14 03:05:00|47.2|44.9|47.14|44.84|47.2|44.9|47.09|44.79|0
1689304200000|2023-07-14 03:10:00|47.09|44.79|47.2|44.89|47.2|44.9|47.09|44.79|0
1689304500000|2023-07-14 03:15:00|47.14|44.84|47.25|44.94|47.25|44.94|47.09|44.79|0
1689304800000|2023-07-14 03:20:00|47.2|44.89|47.09|44.79|47.25|44.94|47.09|44.79|0
1689305100000|2023-07-14 03:25:00|47.14|44.84|47.03|44.74|47.19|44.89|46.98|44.69|0
1689305400000|2023-07-14 03:30:00|47.09|44.79|47.09|44.79|47.14|44.84|47.03|44.74|0
1689305700000|2023-07-14 03:35:00|47.14|44.84|47.25|44.94|47.3|44.99|47.09|44.79|0
1689306000000|2023-07-14 03:40:00|47.27|44.97|47.46|45.15|47.46|45.15|47.25|44.94|0
1689306300000|2023-07-14 03:45:00|47.41|45.09|47.41|45.09|47.51|45.2|47.35|45.04|0
1689306600000|2023-07-14 03:50:00|47.43|45.12|47.3|44.99|47.46|45.14|47.3|44.99|0
1689306900000|2023-07-14 03:55:00|47.24|44.94|47.3|44.99|47.35|45.04|47.24|44.94|0
1689307200000|2023-07-14 04:00:00|47.24|44.94|46.97|44.68|47.24|44.94|46.97|44.68|0
1689307500000|2023-07-14 04:05:00|47|44.71|47.13|44.83|47.19|44.89|46.97|44.68|0
1689307800000|2023-07-14 04:10:00|47.19|44.89|47.03|44.73|47.19|44.89|47.03|44.73|0
1689308100000|2023-07-14 04:15:00|46.97|44.68|47.03|44.73|47.08|44.78|46.97|44.68|0
1689308400000|2023-07-14 04:20:00|47.08|44.78|47.02|44.73|47.19|44.88|47.02|44.73|0
1689308700000|2023-07-14 04:25:00|47.05|44.75|47.02|44.73|47.08|44.78|47.02|44.73|0
1689309000000|2023-07-14 04:30:00|47.08|44.78|47.02|44.73|47.13|44.83|47.02|44.73|0
1689309300000|2023-07-14 04:35:00|47.08|44.78|47.02|44.73|47.08|44.78|46.97|44.68|0
1689309600000|2023-07-14 04:40:00|47.08|44.78|47.07|44.78|47.13|44.83|47.02|44.73|0
1689309900000|2023-07-14 04:45:00|47.13|44.83|47.07|44.78|47.18|44.88|47.02|44.73|0
1689310200000|2023-07-14 04:50:00|47.02|44.73|47.02|44.73|47.07|44.78|47.02|44.73|0
1689310500000|2023-07-14 04:55:00|47.07|44.78|47.02|44.72|47.07|44.78|46.91|44.62|0
1689310800000|2023-07-14 05:00:00|46.96|44.67|46.96|44.67|47.02|44.72|46.7|44.42|0
1689311100000|2023-07-14 05:05:00|46.91|44.62|46.75|44.47|46.91|44.62|46.7|44.42|0
1689311400000|2023-07-14 05:10:00|46.8|44.52|46.96|44.67|47.02|44.72|46.75|44.47|0
1689311700000|2023-07-14 05:15:00|47.02|44.72|46.96|44.67|47.07|44.77|46.96|44.67|0
1689312000000|2023-07-14 05:20:00|47.02|44.72|46.96|44.67|47.02|44.72|46.96|44.67|0
1689312300000|2023-07-14 05:25:00|46.91|44.62|46.91|44.62|47.01|44.72|46.91|44.62|0
1689312600000|2023-07-14 05:30:00|46.93|44.64|46.96|44.67|47.07|44.77|46.91|44.62|0
1689312900000|2023-07-14 05:35:00|46.91|44.62|46.8|44.52|47.01|44.72|46.8|44.52|0
1689313200000|2023-07-14 05:40:00|46.85|44.57|46.69|44.41|46.9|44.62|46.64|44.36|0
1689313500000|2023-07-14 05:45:00|46.64|44.36|47.22|44.92|47.28|44.97|46.58|44.31|0
1689313800000|2023-07-14 05:50:00|47.17|44.87|47.06|44.77|47.22|44.92|47.01|44.72|0
1689314100000|2023-07-14 05:55:00|47.01|44.72|47.44|45.12|47.44|45.12|47.01|44.72|0
1689314400000|2023-07-14 06:00:00|47.38|45.07|47.28|44.97|47.49|45.17|47.06|44.77|0
1689314700000|2023-07-14 06:05:00|47.33|45.02|47.27|44.97|47.38|45.07|47.06|44.76|0
1689315000000|2023-07-14 06:10:00|47.3|44.99|47.27|44.97|47.49|45.17|47.27|44.97|0
1689315300000|2023-07-14 06:15:00|47.22|44.92|47.06|44.76|47.25|44.94|47.06|44.76|0
1689315600000|2023-07-14 06:20:00|47.11|44.81|47.11|44.81|47.22|44.92|47.06|44.76|0
1689315900000|2023-07-14 06:25:00|47.08|44.79|46.84|44.56|47.11|44.81|46.79|44.51|0
1689316200000|2023-07-14 06:30:00|46.79|44.51|46.9|44.61|46.95|44.66|46.79|44.51|0
1689316500000|2023-07-14 06:35:00|46.87|44.58|46.58|44.3|46.9|44.61|46.55|44.28|0
1689316800000|2023-07-14 06:40:00|46.52|44.25|46.52|44.25|46.79|44.51|46.52|44.25|0
1689317100000|2023-07-14 06:45:00|46.47|44.2|46.55|44.28|46.57|44.3|46.41|44.15|0
1689317400000|2023-07-14 06:50:00|46.57|44.3|46.52|44.25|46.68|44.4|46.52|44.25|0
1689317700000|2023-07-14 06:55:00|46.57|44.3|46.1|43.85|46.68|44.4|46.04|43.8|0
1689318000000|2023-07-14 07:00:00|46.25|44|46.62|44.35|46.73|44.45|46.25|44|0
1689318300000|2023-07-14 07:05:00|46.68|44.4|47|44.7|47.1|44.81|46.68|44.4|0
1689318600000|2023-07-14 07:10:00|46.94|44.65|47.16|44.86|47.16|44.86|46.89|44.6|0
1689318900000|2023-07-14 07:15:00|47.13|44.83|46.73|44.45|47.16|44.86|46.73|44.45|0
1689319200000|2023-07-14 07:20:00|46.78|44.5|46.57|44.3|46.83|44.55|46.36|44.09|0
1689319500000|2023-07-14 07:25:00|46.51|44.25|46.67|44.4|46.78|44.5|46.51|44.24|0
1689319800000|2023-07-14 07:30:00|46.65|44.37|46.51|44.24|46.67|44.4|46.35|44.09|0
1689320100000|2023-07-14 07:35:00|46.57|44.29|46.62|44.34|46.7|44.42|46.46|44.19|0
1689320400000|2023-07-14 07:40:00|46.57|44.29|46.67|44.39|46.72|44.45|46.57|44.29|0
1689320700000|2023-07-14 07:45:00|46.72|44.44|46.99|44.7|47.1|44.8|46.72|44.44|0
1689321000000|2023-07-14 07:50:00|46.94|44.65|47.31|45|47.31|45|46.88|44.6|0
1689321300000|2023-07-14 07:55:00|47.26|44.95|47.2|44.9|47.31|45|47.15|44.85|0
1689321600000|2023-07-14 08:00:00|47.15|44.85|47.09|44.8|47.42|45.1|47.04|44.75|0
1689321900000|2023-07-14 08:05:00|47.04|44.75|47.28|44.97|47.47|45.15|47.04|44.75|0
1689322200000|2023-07-14 08:10:00|47.31|45|47.15|44.85|47.42|45.1|47.09|44.8|0
1689322500000|2023-07-14 08:15:00|47.09|44.8|47.25|44.95|47.31|45|47.09|44.8|0
1689322800000|2023-07-14 08:20:00|47.2|44.9|47.09|44.79|47.25|44.95|47.04|44.74|0
1689323100000|2023-07-14 08:25:00|47.12|44.82|47.09|44.79|47.14|44.84|46.98|44.69|0
1689323400000|2023-07-14 08:30:00|47.14|44.84|47.25|44.95|47.3|45|47.09|44.79|0
1689323700000|2023-07-14 08:35:00|47.2|44.89|47.44|45.12|47.44|45.12|47.09|44.79|0
1689324000000|2023-07-14 08:40:00|47.41|45.1|47.46|45.15|47.46|45.15|47.36|45.05|0
1689324300000|2023-07-14 08:45:00|47.44|45.12|47.25|44.94|47.46|45.15|47.19|44.89|0
1689324600000|2023-07-14 08:50:00|47.22|44.92|47.19|44.89|47.3|44.99|47.14|44.84|0
1689324900000|2023-07-14 08:55:00|47.14|44.84|46.87|44.58|47.19|44.89|46.87|44.58|0
1689325200000|2023-07-14 09:00:00|46.92|44.64|46.92|44.63|46.98|44.69|46.76|44.48|0
1689325500000|2023-07-14 09:05:00|46.98|44.69|46.98|44.68|46.98|44.69|46.87|44.58|0
1689325800000|2023-07-14 09:10:00|46.92|44.63|47.03|44.73|47.08|44.79|46.92|44.63|0
1689326100000|2023-07-14 09:15:00|47.08|44.79|47.14|44.84|47.14|44.84|47.05|44.76|0
1689326400000|2023-07-14 09:20:00|47.19|44.89|47.03|44.73|47.19|44.89|46.92|44.63|0
1689326700000|2023-07-14 09:25:00|46.97|44.68|47.03|44.73|47.08|44.78|46.97|44.68|0
1689327000000|2023-07-14 09:30:00|46.97|44.68|46.92|44.63|47.08|44.78|46.81|44.53|0
1689327300000|2023-07-14 09:35:00|46.94|44.65|46.92|44.63|47.08|44.78|46.89|44.6|0
1689327600000|2023-07-14 09:40:00|46.86|44.58|46.7|44.43|46.86|44.58|46.7|44.43|0
1689327900000|2023-07-14 09:45:00|46.76|44.48|46.68|44.4|46.81|44.53|46.6|44.32|0
1689328200000|2023-07-14 09:50:00|46.65|44.37|46.44|44.17|46.76|44.48|46.44|44.17|0
1689328500000|2023-07-14 09:55:00|46.49|44.22|46.86|44.58|47.08|44.78|46.49|44.22|0
1689328800000|2023-07-14 10:00:00|46.81|44.52|47.18|44.88|47.18|44.88|46.81|44.52|0
1689329100000|2023-07-14 10:05:00|47.23|44.93|47.18|44.88|47.31|45.01|47.13|44.83|0
1689329400000|2023-07-14 10:10:00|47.23|44.93|47.23|44.93|47.34|45.03|47.13|44.83|0
1689329700000|2023-07-14 10:15:00|47.2|44.9|47.12|44.83|47.23|44.93|47.07|44.78|0
1689330000000|2023-07-14 10:20:00|47.02|44.72|47.18|44.88|47.18|44.88|47.02|44.72|0
1689330300000|2023-07-14 10:25:00|47.12|44.83|47.18|44.88|47.28|44.98|47.12|44.82|0
1689330600000|2023-07-14 10:30:00|47.15|44.85|47.39|45.08|47.44|45.13|47.12|44.82|0
1689330900000|2023-07-14 10:35:00|47.34|45.03|47.39|45.08|47.44|45.13|47.28|44.98|0
1689331200000|2023-07-14 10:40:00|47.44|45.13|47.39|45.08|47.44|45.13|47.39|45.08|0
1689331500000|2023-07-14 10:45:00|47.34|45.03|47.77|45.44|48.04|45.69|47.28|44.97|0
1689331800000|2023-07-14 10:50:00|47.82|45.49|48.15|45.8|48.2|45.85|47.66|45.33|0
1689332100000|2023-07-14 10:55:00|48.09|45.74|48.09|45.74|48.36|46|48.04|45.69|0
1689332400000|2023-07-14 11:00:00|48.2|45.85|48.25|45.9|48.36|46|48.09|45.74|0
1689332700000|2023-07-14 11:05:00|48.2|45.85|48.42|46.05|48.42|46.05|48.2|45.85|0
1689333000000|2023-07-14 11:10:00|48.39|46.03|48.36|46|48.52|46.16|48.31|45.95|0
1689333300000|2023-07-14 11:15:00|48.31|45.95|48.47|46.1|48.47|46.1|48.14|45.79|0
1689333600000|2023-07-14 11:20:00|48.41|46.05|48.41|46.05|48.47|46.1|48.3|45.95|0
1689333900000|2023-07-14 11:25:00|48.47|46.1|48.69|46.31|48.69|46.31|48.47|46.1|0
1689334200000|2023-07-14 11:30:00|48.63|46.26|48.85|46.47|48.85|46.47|48.47|46.1|0
1689334500000|2023-07-14 11:35:00|48.9|46.52|48.68|46.31|48.96|46.57|48.68|46.31|0
1689334800000|2023-07-14 11:40:00|48.63|46.26|48.52|46.15|48.74|46.36|48.3|45.94|0
1689335100000|2023-07-14 11:45:00|48.57|46.2|48.74|46.36|48.74|46.36|48.52|46.15|0
1689335400000|2023-07-14 11:50:00|48.68|46.31|48.68|46.31|48.79|46.41|48.52|46.15|0
1689335700000|2023-07-14 11:55:00|48.74|46.36|48.57|46.2|48.74|46.36|48.46|46.1|0
1689336000000|2023-07-14 12:00:00|48.52|46.15|48.79|46.41|48.9|46.51|48.52|46.15|0
1689336300000|2023-07-14 12:05:00|48.73|46.36|49.06|46.67|49.12|46.72|48.73|46.36|0
1689336600000|2023-07-14 12:10:00|49.12|46.72|49.39|46.99|49.45|47.05|49.12|46.72|0
1689336900000|2023-07-14 12:15:00|49.34|46.94|49.06|46.67|49.34|46.94|48.95|46.56|0
1689337200000|2023-07-14 12:20:00|49.12|46.72|49.09|46.69|49.23|46.83|49.06|46.67|0
1689337500000|2023-07-14 12:25:00|49.12|46.72|49.17|46.77|49.23|46.83|49.06|46.67|0
1689337800000|2023-07-14 12:30:00|49.12|46.72|49.17|46.77|49.33|46.93|49.06|46.67|0
1689338100000|2023-07-14 12:35:00|49.12|46.72|49.06|46.67|49.17|46.77|48.87|46.48|0
1689338400000|2023-07-14 12:40:00|49|46.61|48.95|46.56|49|46.61|48.62|46.25|0
1689338700000|2023-07-14 12:45:00|49|46.61|49.11|46.72|49.28|46.88|49|46.61|0
1689339000000|2023-07-14 12:50:00|49.06|46.66|49.49|47.09|49.55|47.15|49|46.61|0
1689339300000|2023-07-14 12:55:00|49.44|47.04|49.33|46.93|49.6|47.2|49.33|46.93|0
1689339600000|2023-07-14 13:00:00|49.28|46.88|49.27|46.87|49.38|46.98|48.95|46.56|0
1689339900000|2023-07-14 13:05:00|49.17|46.77|48.78|46.4|49.22|46.82|48.67|46.29|0
1689340200000|2023-07-14 13:10:00|48.72|46.35|49.05|46.66|49.11|46.71|48.67|46.29|0
1689340500000|2023-07-14 13:15:00|49.11|46.71|49|46.61|49.22|46.82|48.83|46.45|0
1689340800000|2023-07-14 13:20:00|48.94|46.55|48.67|46.29|49.05|46.66|48.67|46.29|0
1689341100000|2023-07-14 13:25:00|48.78|46.4|49.22|46.82|49.22|46.82|48.78|46.4|0
1689341400000|2023-07-14 13:30:00|49.27|46.87|48.7|46.33|50.16|47.76|48.65|46.27|0
1689341700000|2023-07-14 13:35:00|48.87|46.48|49.36|46.96|49.47|47.07|48.43|46.06|0
1689342000000|2023-07-14 13:40:00|49.42|47.02|48.53|46.17|49.53|47.13|48.48|46.11|0
1689342300000|2023-07-14 13:45:00|48.48|46.11|49.14|46.74|49.31|46.91|48.26|45.91|0
1689342600000|2023-07-14 13:50:00|49.2|46.8|51.09|48.69|51.2|48.8|49.2|46.8|0
1689342900000|2023-07-14 13:55:00|51.14|48.74|51.09|48.69|51.26|48.86|50.76|48.36|0
1689343200000|2023-07-14 14:00:00|50.15|47.75|50.48|48.08|50.92|48.52|49.58|47.18|0
1689343500000|2023-07-14 14:05:00|50.32|47.92|50.7|48.3|50.81|48.41|50.1|47.7|0
1689343800000|2023-07-14 14:10:00|50.81|48.41|51.14|48.74|51.36|48.96|50.7|48.3|0
1689344100000|2023-07-14 14:15:00|51.2|48.8|51.31|48.91|51.92|49.52|51.2|48.8|0
1689344400000|2023-07-14 14:20:00|51.36|48.96|51.14|48.74|51.53|49.13|50.97|48.57|0
1689344700000|2023-07-14 14:25:00|51.08|48.68|49.93|47.53|51.14|48.74|49.93|47.53|0
1689345000000|2023-07-14 14:30:00|49.88|47.48|49.71|47.31|50.42|48.02|49.17|46.77|0
1689345300000|2023-07-14 14:35:00|49.66|47.26|49.33|46.93|49.77|47.37|48.57|46.2|0
1689345600000|2023-07-14 14:40:00|49.39|46.99|48.95|46.56|49.44|47.04|48.73|46.35|0
1689345900000|2023-07-14 14:45:00|48.9|46.51|48.02|45.68|49.06|46.67|47.91|45.58|0
1689346200000|2023-07-14 14:50:00|47.97|45.63|49.89|47.49|49.89|47.49|47.86|45.53|0
1689346500000|2023-07-14 14:55:00|49.94|47.54|50.1|47.7|50.37|47.97|49.83|47.43|0
1689346800000|2023-07-14 15:00:00|50.16|47.76|50.43|48.03|50.48|48.08|49.94|47.54|0
1689347100000|2023-07-14 15:05:00|50.37|47.97|50.05|47.65|50.48|48.08|49.88|47.48|0
1689347400000|2023-07-14 15:10:00|49.99|47.59|50.21|47.81|50.59|48.19|49.88|47.48|0
1689347700000|2023-07-14 15:15:00|50.15|47.75|50.7|48.3|50.81|48.41|49.99|47.59|0
1689348000000|2023-07-14 15:20:00|50.75|48.35|50.64|48.24|50.81|48.41|50.53|48.13|0
1689348300000|2023-07-14 15:25:00|50.7|48.3|50.64|48.24|50.92|48.52|50.1|47.7|0
1689348600000|2023-07-14 15:30:00|50.7|48.3|50.06|47.66|51.18|48.78|49.95|47.55|0
1689348900000|2023-07-14 15:35:00|50.11|47.71|50.28|47.88|50.55|48.15|49.79|47.39|0
1689349200000|2023-07-14 15:40:00|50.22|47.82|49.62|47.22|50.22|47.82|49.41|47.01|0
1689349500000|2023-07-14 15:45:00|49.57|47.17|49.32|46.92|49.62|47.22|49.24|46.84|0
1689349800000|2023-07-14 15:50:00|49.3|46.9|49.4|47|49.51|47.11|48.91|46.53|0
1689350100000|2023-07-14 15:55:00|49.46|47.06|49.78|47.38|49.89|47.49|49.35|46.95|0
1689350400000|2023-07-14 16:00:00|49.84|47.44|49.46|47.06|49.89|47.49|49.35|46.95|0
1689350700000|2023-07-14 16:05:00|49.4|47|49.02|46.63|49.4|47|48.91|46.52|0
1689351000000|2023-07-14 16:10:00|48.96|46.58|48.63|46.26|49.13|46.73|48.63|46.26|0
1689351300000|2023-07-14 16:15:00|48.58|46.21|48.52|46.16|48.96|46.57|48.47|46.11|0
1689351600000|2023-07-14 16:20:00|48.47|46.11|48.25|45.9|48.96|46.57|48.25|45.9|0
1689351900000|2023-07-14 16:25:00|48.14|45.79|48.14|45.79|48.47|46.1|48.09|45.74|0
1689352200000|2023-07-14 16:30:00|48.2|45.84|48.69|46.31|48.8|46.42|47.87|45.54|0
1689352500000|2023-07-14 16:35:00|48.63|46.26|48.68|46.31|48.9|46.52|48.58|46.21|0
1689352800000|2023-07-14 16:40:00|48.63|46.26|48.79|46.41|48.96|46.57|48.47|46.1|0
1689353100000|2023-07-14 16:45:00|48.85|46.47|48.68|46.31|48.9|46.52|47.76|45.43|0
1689353400000|2023-07-14 16:50:00|48.63|46.26|48.25|45.89|48.68|46.31|48.14|45.79|0
1689353700000|2023-07-14 16:55:00|48.19|45.84|48.24|45.89|48.3|45.94|47.92|45.58|0
1689354000000|2023-07-14 17:00:00|48.3|45.94|47.59|45.27|48.35|45.99|47.27|44.97|0
1689354300000|2023-07-14 17:05:00|47.54|45.22|47.27|44.97|47.59|45.27|46.95|44.66|0
1689354600000|2023-07-14 17:10:00|47.22|44.91|47.86|45.53|47.97|45.63|47.11|44.81|0
1689354900000|2023-07-14 17:15:00|47.92|45.58|47.81|45.48|48.24|45.89|47.81|45.48|0
1689355200000|2023-07-14 17:20:00|47.75|45.42|47.81|45.47|47.97|45.63|47.7|45.37|0
1689355500000|2023-07-14 17:25:00|47.7|45.37|48.13|45.78|48.19|45.84|47.59|45.27|0
1689355800000|2023-07-14 17:30:00|48.19|45.83|48.93|46.55|48.93|46.55|47.89|45.55|0
1689356100000|2023-07-14 17:35:00|48.99|46.6|49.26|46.86|49.26|46.86|48.88|46.49|0
1689356400000|2023-07-14 17:40:00|49.21|46.81|48.82|46.44|49.31|46.91|48.82|46.44|0
1689356700000|2023-07-14 17:45:00|48.77|46.39|49.42|47.02|49.47|47.07|48.77|46.39|0
1689357000000|2023-07-14 17:50:00|49.37|46.97|49.31|46.91|49.37|46.97|49.1|46.7|0
1689357300000|2023-07-14 17:55:00|49.37|46.97|48.82|46.44|49.42|47.02|48.71|46.33|0
1689357600000|2023-07-14 18:00:00|48.87|46.49|49.36|46.96|49.53|47.13|48.82|46.44|0
1689357900000|2023-07-14 18:05:00|49.42|47.02|49.47|47.07|49.58|47.18|49.2|46.8|0
1689358200000|2023-07-14 18:10:00|49.52|47.12|49.58|47.18|49.63|47.23|49.31|46.91|0
1689358500000|2023-07-14 18:15:00|49.63|47.23|49.47|47.07|49.74|47.34|49.25|46.85|0
1689358800000|2023-07-14 18:20:00|49.52|47.12|48.71|46.33|49.52|47.12|48.49|46.12|0
1689359100000|2023-07-14 18:25:00|48.65|46.28|48.16|45.81|48.76|46.38|48.16|45.81|0
1689359400000|2023-07-14 18:30:00|48.32|45.97|48.11|45.76|48.6|46.22|48|45.66|0
1689359700000|2023-07-14 18:35:00|48.05|45.71|47.78|45.45|48.05|45.71|47.46|45.14|0
1689360000000|2023-07-14 18:40:00|47.83|45.5|47.83|45.5|48.27|45.91|47.73|45.4|0
1689360300000|2023-07-14 18:45:00|47.89|45.55|48.05|45.71|48.05|45.71|47.62|45.3|0
1689360600000|2023-07-14 18:50:00|48|45.65|48.48|46.12|48.7|46.33|47.89|45.55|0
1689360900000|2023-07-14 18:55:00|48.43|46.07|47.56|45.24|48.65|46.27|47.4|45.09|0
1689361200000|2023-07-14 19:00:00|47.46|45.14|46.66|44.38|47.56|45.24|46.23|43.98|0
1689361500000|2023-07-14 19:05:00|46.71|44.43|47.19|44.88|47.24|44.94|46.23|43.98|0
1689361800000|2023-07-14 19:10:00|47.24|44.94|47.51|45.19|47.56|45.24|46.81|44.53|0
1689362100000|2023-07-14 19:15:00|47.56|45.24|47.77|45.44|48.1|45.75|47.56|45.24|0
1689362400000|2023-07-14 19:20:00|47.83|45.49|47.13|44.83|47.88|45.55|47.08|44.78|0
1689362700000|2023-07-14 19:25:00|47.08|44.78|47.13|44.83|47.34|45.03|46.86|44.58|0
1689363000000|2023-07-14 19:30:00|47.24|44.93|47.24|44.93|47.4|45.08|46.92|44.63|0
1689363300000|2023-07-14 19:35:00|47.18|44.88|47.07|44.78|47.24|44.93|46.81|44.53|0
1689363600000|2023-07-14 19:40:00|47.13|44.83|46.75|44.47|47.29|44.98|46.75|44.47|0
1689363900000|2023-07-14 19:45:00|46.81|44.52|46.38|44.12|47.13|44.83|46.17|43.92|0
1689364200000|2023-07-14 19:50:00|46.28|44.02|46.91|44.62|47.45|45.13|46.17|43.92|0
1689364500000|2023-07-14 19:55:00|47.02|44.72|47.66|45.33|47.66|45.33|46.22|43.97|0
1689364800000|2023-07-14 20:00:00|47.02|44.72|47.07|44.77|47.28|44.98|46.86|44.57|0
1689365100000|2023-07-14 20:05:00|47.18|44.88|46.86|44.57|47.18|44.88|46.75|44.47|0
1689365400000|2023-07-14 20:10:00|46.8|44.52|46.96|44.67|47.02|44.72|46.8|44.52|0
1689554100000|2023-07-17 00:35:00|45.49|43.27|45.54|43.32|45.54|43.32|45.49|43.27|0
1689554400000|2023-07-17 00:40:00|45.49|43.27|45.75|43.52|45.86|43.62|45.49|43.27|0
1689554700000|2023-07-17 00:45:00|45.8|43.57|45.7|43.47|45.8|43.57|45.7|43.47|0
1689555000000|2023-07-17 00:50:00|45.64|43.42|45.64|43.42|45.7|43.47|45.54|43.32|0
1689555300000|2023-07-17 00:55:00|45.7|43.47|45.64|43.42|45.7|43.47|45.59|43.37|0
1689555600000|2023-07-17 01:00:00|45.7|43.47|45.75|43.52|45.8|43.57|45.7|43.47|0
1689555900000|2023-07-17 01:05:00|45.72|43.49|45.9|43.66|45.9|43.66|45.54|43.32|0
1689556200000|2023-07-17 01:10:00|45.96|43.71|46.11|43.86|46.14|43.89|45.9|43.66|0
1689556500000|2023-07-17 01:15:00|46.14|43.89|46.16|43.91|46.22|43.96|46.03|43.79|0
1689556800000|2023-07-17 01:20:00|46.22|43.96|46.21|43.96|46.27|44.01|46.16|43.91|0
1689557100000|2023-07-17 01:25:00|46.16|43.91|46.37|44.11|46.37|44.11|46.11|43.86|0
1689557400000|2023-07-17 01:30:00|46.42|44.16|46.21|43.96|46.42|44.16|46.21|43.96|0
1689557700000|2023-07-17 01:35:00|46.27|44.01|46|43.76|46.32|44.06|45.95|43.71|0
1689558000000|2023-07-17 01:40:00|45.95|43.71|45.95|43.71|46|43.76|45.9|43.66|0
1689558300000|2023-07-17 01:45:00|46|43.76|46|43.76|46.05|43.81|45.9|43.66|0
1689558600000|2023-07-17 01:50:00|45.95|43.71|45.95|43.71|46|43.76|45.9|43.66|0
1689558900000|2023-07-17 01:55:00|45.92|43.68|45.84|43.61|45.95|43.71|45.84|43.61|0
1689559200000|2023-07-17 02:00:00|45.53|43.31|46.1|43.85|46.1|43.85|45.53|43.31|0
1689559500000|2023-07-17 02:05:00|46.05|43.8|46.21|43.95|46.21|43.95|46.05|43.8|0
1689559800000|2023-07-17 02:10:00|46.15|43.9|46.05|43.8|46.26|44|46.05|43.8|0
1689560100000|2023-07-17 02:15:00|46.1|43.85|46.05|43.8|46.1|43.85|46|43.75|0
1689560400000|2023-07-17 02:20:00|46.1|43.85|46.1|43.85|46.1|43.85|46.05|43.8|0
1689560700000|2023-07-17 02:25:00|46.05|43.8|46.1|43.85|46.1|43.85|46.05|43.8|0
1689561000000|2023-07-17 02:30:00|46.07|43.82|45.99|43.75|46.1|43.85|45.94|43.7|0
1689561300000|2023-07-17 02:35:00|45.94|43.7|45.89|43.65|45.99|43.75|45.86|43.62|0
1689561600000|2023-07-17 02:40:00|45.84|43.6|45.83|43.6|45.94|43.7|45.78|43.55|0
1689561900000|2023-07-17 02:45:00|45.89|43.65|45.94|43.7|45.94|43.7|45.83|43.6|0
1689562200000|2023-07-17 02:50:00|45.89|43.65|45.99|43.75|45.99|43.75|45.89|43.65|0
1689562500000|2023-07-17 02:55:00|46.04|43.8|45.94|43.7|46.04|43.8|45.94|43.7|0
1689562800000|2023-07-17 03:00:00|45.99|43.75|45.99|43.74|46.04|43.79|45.94|43.69|0
1689563100000|2023-07-17 03:05:00|46.04|43.79|46.09|43.84|46.09|43.84|45.99|43.74|0
1689563400000|2023-07-17 03:10:00|46.04|43.79|45.99|43.74|46.04|43.79|45.99|43.74|0
1689563700000|2023-07-17 03:15:00|45.93|43.69|46.04|43.79|46.09|43.84|45.93|43.69|0
1689564000000|2023-07-17 03:20:00|46.06|43.82|46.09|43.84|46.09|43.84|46.04|43.79|0
1689564300000|2023-07-17 03:25:00|46.04|43.79|46.04|43.79|46.04|43.79|45.93|43.69|0
1689564600000|2023-07-17 03:30:00|46.09|43.84|45.93|43.69|46.09|43.84|45.93|43.69|0
1689564900000|2023-07-17 03:35:00|45.98|43.74|46.14|43.89|46.19|43.94|45.93|43.69|0
1689565200000|2023-07-17 03:40:00|46.09|43.84|45.93|43.69|46.09|43.84|45.88|43.64|0
1689565500000|2023-07-17 03:45:00|45.88|43.64|45.93|43.69|45.93|43.69|45.88|43.64|0
1689565800000|2023-07-17 03:50:00|45.98|43.74|45.87|43.64|45.98|43.74|45.87|43.64|0
1689566100000|2023-07-17 03:55:00|45.85|43.61|45.98|43.74|45.98|43.74|45.85|43.61|0
1689566400000|2023-07-17 04:00:00|45.93|43.69|45.93|43.69|45.93|43.69|45.87|43.64|0
1689566700000|2023-07-17 04:05:00|45.87|43.64|45.82|43.58|45.95|43.71|45.82|43.58|0
1689567000000|2023-07-17 04:10:00|45.77|43.53|45.82|43.58|45.87|43.63|45.77|43.53|0
1689567300000|2023-07-17 04:15:00|45.84|43.61|45.92|43.68|45.92|43.68|45.82|43.58|0
1689567600000|2023-07-17 04:20:00|45.87|43.63|45.87|43.63|45.87|43.63|45.87|43.63|0
1689567900000|2023-07-17 04:25:00|45.92|43.68|45.92|43.68|45.92|43.68|45.87|43.63|0
1689568200000|2023-07-17 04:30:00|45.97|43.73|45.97|43.73|45.97|43.73|45.92|43.68|0
1689568500000|2023-07-17 04:35:00|45.92|43.68|46.08|43.83|46.08|43.83|45.82|43.58|0
1689568800000|2023-07-17 04:40:00|46.02|43.78|45.97|43.73|46.08|43.83|45.97|43.73|0
1689569100000|2023-07-17 04:45:00|46|43.75|46.08|43.83|46.08|43.83|45.97|43.73|0
1689569400000|2023-07-17 04:50:00|46.07|43.88|46.02|43.78|46.13|43.88|46.02|43.78|0
1689569700000|2023-07-17 04:55:00|45.97|43.73|46.02|43.78|46.07|43.83|45.97|43.73|0
1689570000000|2023-07-17 05:00:00|46.07|43.83|46.12|43.87|46.18|43.93|46.07|43.83|0
1689570300000|2023-07-17 05:05:00|46.15|43.9|46.07|43.82|46.18|43.92|46.02|43.77|0
1689570600000|2023-07-17 05:10:00|46.12|43.87|46.18|43.92|46.23|43.97|46.12|43.87|0
1689570900000|2023-07-17 05:15:00|46.23|43.97|46.33|44.07|46.33|44.07|46.12|43.87|0
1689571200000|2023-07-17 05:20:00|46.31|44.05|46.17|43.92|46.33|44.07|46.12|43.87|0
1689571500000|2023-07-17 05:25:00|46.2|43.95|46.12|43.87|46.23|43.97|46.07|43.82|0
1689571800000|2023-07-17 05:30:00|46.17|43.92|46.17|43.92|46.2|43.94|46.07|43.82|0
1689572100000|2023-07-17 05:35:00|46.22|43.97|46.12|43.87|46.22|43.97|46.01|43.77|0
1689572400000|2023-07-17 05:40:00|46.07|43.82|46.17|43.92|46.17|43.92|46.07|43.82|0
1689572700000|2023-07-17 05:45:00|46.12|43.87|46.12|43.87|46.22|43.97|46.12|43.87|0
1689573000000|2023-07-17 05:50:00|46.17|43.92|46.22|43.97|46.22|43.97|46.12|43.87|0
1689573300000|2023-07-17 05:55:00|46.17|43.92|46.12|43.87|46.22|43.97|46.12|43.87|0
1689573600000|2023-07-17 06:00:00|46.06|43.82|45.96|43.72|46.12|43.87|45.96|43.72|0
1689573900000|2023-07-17 06:05:00|46.01|43.77|45.85|43.62|46.01|43.77|45.75|43.52|0
1689574200000|2023-07-17 06:10:00|45.9|43.66|45.9|43.66|45.98|43.74|45.9|43.66|0
1689574500000|2023-07-17 06:15:00|45.96|43.71|46.01|43.76|46.03|43.79|45.9|43.66|0
1689574800000|2023-07-17 06:20:00|46.03|43.79|45.9|43.66|46.06|43.81|45.9|43.66|0
1689575100000|2023-07-17 06:25:00|45.95|43.71|45.29|43.08|45.95|43.71|45.16|42.96|0
1689575400000|2023-07-17 06:30:00|45.24|43.03|45.24|43.03|45.29|43.08|45.19|42.98|0
1689575700000|2023-07-17 06:35:00|45.19|42.98|45.29|43.08|45.29|43.08|45.13|42.93|0
1689576000000|2023-07-17 06:40:00|45.26|43.05|45.34|43.13|45.34|43.13|45.24|43.03|0
1689576300000|2023-07-17 06:45:00|45.39|43.18|45.39|43.18|45.39|43.18|45.34|43.13|0
1689576600000|2023-07-17 06:50:00|45.34|43.13|45.18|42.98|45.34|43.13|45.18|42.98|0
1689576900000|2023-07-17 06:55:00|45.23|43.03|45.39|43.18|45.39|43.18|45.18|42.98|0
1689577200000|2023-07-17 07:00:00|45.34|43.13|45.18|42.98|45.39|43.18|44.97|42.78|0
1689577500000|2023-07-17 07:05:00|45.23|43.03|45.39|43.17|45.55|43.32|45.13|42.93|0
1689577800000|2023-07-17 07:10:00|45.34|43.12|45.81|43.57|45.81|43.57|45.34|43.12|0
1689578100000|2023-07-17 07:15:00|45.75|43.52|45.65|43.42|45.81|43.57|45.44|43.22|0
1689578400000|2023-07-17 07:20:00|45.7|43.47|45.96|43.72|46.02|43.77|45.65|43.42|0
1689578700000|2023-07-17 07:25:00|45.91|43.67|46.01|43.77|46.01|43.77|45.88|43.64|0
1689579000000|2023-07-17 07:30:00|45.96|43.72|46.01|43.77|46.01|43.77|45.86|43.62|0
1689579300000|2023-07-17 07:35:00|45.96|43.72|46.12|43.87|46.17|43.92|45.91|43.67|0
1689579600000|2023-07-17 07:40:00|46.06|43.82|46.12|43.87|46.28|44.02|46.06|43.82|0
1689579900000|2023-07-17 07:45:00|46.06|43.82|46.06|43.82|46.12|43.87|45.85|43.62|0
1689580200000|2023-07-17 07:50:00|46.01|43.77|46.17|43.92|46.17|43.92|45.96|43.72|0
1689580500000|2023-07-17 07:55:00|46.14|43.89|46.17|43.91|46.17|43.92|46.01|43.76|0
1689580800000|2023-07-17 08:00:00|46.22|43.97|46.01|43.76|46.22|43.97|45.96|43.71|0
1689581100000|2023-07-17 08:05:00|46.06|43.81|46.11|43.86|46.17|43.91|45.96|43.71|0
1689581400000|2023-07-17 08:10:00|46.17|43.91|46.24|43.99|46.27|44.01|46.06|43.81|0
1689581700000|2023-07-17 08:15:00|46.27|44.01|46.37|44.11|46.43|44.16|46.16|43.91|0
1689582000000|2023-07-17 08:20:00|46.43|44.16|46.53|44.26|46.53|44.26|46.37|44.11|0
1689582300000|2023-07-17 08:25:00|46.48|44.21|46.43|44.16|46.53|44.26|46.43|44.16|0
1689582600000|2023-07-17 08:30:00|46.37|44.11|46.43|44.16|46.48|44.21|46.37|44.11|0
1689582900000|2023-07-17 08:35:00|46.37|44.11|46.37|44.11|46.42|44.16|46.37|44.11|0
1689583200000|2023-07-17 08:40:00|46.21|43.96|45.74|43.51|46.21|43.96|45.74|43.51|0
1689583500000|2023-07-17 08:45:00|45.79|43.56|45.79|43.56|45.84|43.61|45.69|43.46|0
1689583800000|2023-07-17 08:50:00|45.76|43.53|45.63|43.41|45.89|43.66|45.58|43.36|0
1689584100000|2023-07-17 08:55:00|45.68|43.46|45.68|43.45|45.74|43.51|45.53|43.31|0
1689584400000|2023-07-17 09:00:00|45.74|43.5|45.73|43.5|45.79|43.55|45.63|43.4|0
1689584700000|2023-07-17 09:05:00|45.79|43.55|45.73|43.5|45.89|43.65|45.68|43.45|0
1689585000000|2023-07-17 09:10:00|45.68|43.45|45.68|43.45|45.79|43.55|45.63|43.4|0
1689585300000|2023-07-17 09:15:00|45.63|43.4|45.84|43.6|45.89|43.65|45.63|43.4|0
1689585600000|2023-07-17 09:20:00|45.89|43.65|45.57|43.35|46.05|43.8|45.57|43.35|0
1689585900000|2023-07-17 09:25:00|45.55|43.33|45.73|43.5|45.84|43.6|45.52|43.3|0
1689586200000|2023-07-17 09:30:00|45.68|43.45|45.68|43.45|45.73|43.5|45.63|43.4|0
1689586500000|2023-07-17 09:35:00|45.6|43.37|45.42|43.2|45.63|43.4|45.42|43.2|0
1689586800000|2023-07-17 09:40:00|45.47|43.25|45.31|43.1|45.62|43.4|45.26|43.05|0
1689587100000|2023-07-17 09:45:00|45.36|43.15|44.74|42.56|45.36|43.15|44.69|42.51|0
1689587400000|2023-07-17 09:50:00|44.69|42.51|44.69|42.51|44.84|42.66|44.53|42.36|0
1689587700000|2023-07-17 09:55:00|44.74|42.56|44.69|42.51|44.84|42.65|44.58|42.41|0
1689588000000|2023-07-17 10:00:00|44.63|42.46|44.79|42.6|44.84|42.65|44.63|42.46|0
1689588300000|2023-07-17 10:05:00|44.74|42.55|44.84|42.65|44.94|42.75|44.74|42.55|0
1689588600000|2023-07-17 10:10:00|44.79|42.6|44.74|42.55|44.89|42.7|44.63|42.46|0
1689588900000|2023-07-17 10:15:00|44.63|42.45|44.73|42.55|44.73|42.55|44.37|42.21|0
1689589200000|2023-07-17 10:20:00|44.71|42.53|44.84|42.65|44.94|42.75|44.63|42.45|0
1689589500000|2023-07-17 10:25:00|44.79|42.6|44.84|42.65|44.84|42.65|44.68|42.5|0
1689589800000|2023-07-17 10:30:00|44.78|42.6|44.94|42.75|44.99|42.8|44.73|42.55|0
1689590100000|2023-07-17 10:35:00|44.89|42.7|44.78|42.6|44.94|42.75|44.73|42.55|0
1689590400000|2023-07-17 10:40:00|44.83|42.65|44.89|42.7|44.89|42.7|44.78|42.6|0
1689590700000|2023-07-17 10:45:00|44.94|42.74|45.09|42.89|45.14|42.94|44.89|42.7|0
1689591000000|2023-07-17 10:50:00|45.04|42.84|44.94|42.74|45.04|42.84|44.83|42.65|0
1689591300000|2023-07-17 10:55:00|44.99|42.79|44.47|42.3|44.99|42.79|44.47|42.3|0
1689591600000|2023-07-17 11:00:00|44.57|42.4|44.93|42.74|44.93|42.74|44.57|42.4|0
1689591900000|2023-07-17 11:05:00|44.99|42.79|45.14|42.94|45.3|43.09|44.93|42.74|0
1689592200000|2023-07-17 11:10:00|45.19|42.99|45.19|42.99|45.19|42.99|44.98|42.79|0
1689592500000|2023-07-17 11:15:00|45.16|42.96|45.24|43.04|45.29|43.08|45.04|42.84|0
1689592800000|2023-07-17 11:20:00|45.29|43.08|44.93|42.74|45.29|43.08|44.93|42.74|0
1689593100000|2023-07-17 11:25:00|44.98|42.79|44.93|42.74|44.98|42.79|44.88|42.69|0
1689593400000|2023-07-17 11:30:00|44.88|42.69|44.98|42.79|45.03|42.84|44.88|42.69|0
1689593700000|2023-07-17 11:35:00|44.93|42.74|44.77|42.59|44.98|42.79|44.77|42.59|0
1689594000000|2023-07-17 11:40:00|44.82|42.64|44.88|42.69|44.93|42.74|44.72|42.54|0
1689594300000|2023-07-17 11:45:00|44.82|42.64|44.72|42.54|44.87|42.69|44.72|42.54|0
1689594600000|2023-07-17 11:50:00|44.77|42.59|44.46|42.29|44.77|42.59|44.41|42.24|0
1689594900000|2023-07-17 11:55:00|44.41|42.24|44.61|42.44|44.62|42.44|44.41|42.24|0
1689595200000|2023-07-17 12:00:00|44.67|42.49|44.92|42.73|44.98|42.78|44.51|42.34|0
1689595500000|2023-07-17 12:05:00|44.95|42.76|44.46|42.29|44.95|42.76|44.41|42.24|0
1689595800000|2023-07-17 12:10:00|44.41|42.24|44.56|42.39|44.56|42.39|44.3|42.14|0
1689596100000|2023-07-17 12:15:00|44.66|42.48|44.61|42.44|44.77|42.58|44.56|42.39|0
1689596400000|2023-07-17 12:20:00|44.58|42.41|44.77|42.58|44.87|42.68|44.56|42.39|0
1689596700000|2023-07-17 12:25:00|44.82|42.63|44.84|42.65|45.07|42.88|44.66|42.48|0
1689597000000|2023-07-17 12:30:00|44.82|42.63|45.18|42.97|45.33|43.12|44.82|42.63|0
1689597300000|2023-07-17 12:35:00|45.13|42.92|44.87|42.68|45.13|42.92|44.76|42.58|0
1689597600000|2023-07-17 12:40:00|44.76|42.58|44.87|42.68|44.92|42.73|44.66|42.48|0
1689597900000|2023-07-17 12:45:00|44.81|42.63|44.66|42.48|44.86|42.68|44.66|42.48|0
1689598200000|2023-07-17 12:50:00|44.61|42.43|44.71|42.53|44.81|42.63|44.55|42.38|0
1689598500000|2023-07-17 12:55:00|44.76|42.58|45.12|42.92|45.17|42.97|44.76|42.58|0
1689598800000|2023-07-17 13:00:00|45.23|43.02|45.54|43.32|45.54|43.32|45.17|42.97|0
1689599100000|2023-07-17 13:05:00|45.59|43.37|45.69|43.46|45.69|43.46|45.33|43.12|0
1689599400000|2023-07-17 13:10:00|45.75|43.51|45.22|43.02|45.75|43.51|45.22|43.02|0
1689599700000|2023-07-17 13:15:00|45.27|43.07|45.64|43.41|45.69|43.46|45.27|43.07|0
1689600000000|2023-07-17 13:20:00|45.59|43.36|45.48|43.26|45.59|43.36|45.43|43.21|0
1689600300000|2023-07-17 13:25:00|45.53|43.31|45.9|43.66|45.95|43.71|45.53|43.31|0
1689600600000|2023-07-17 13:30:00|45.95|43.71|46.58|44.31|47.43|45.12|45.95|43.71|0
1689600900000|2023-07-17 13:35:00|46.52|44.26|46.84|44.56|47.27|44.97|46.37|44.1|0
1689601200000|2023-07-17 13:40:00|46.79|44.51|46.42|44.15|47.11|44.81|46.31|44.05|0
1689601500000|2023-07-17 13:45:00|46.47|44.2|46.31|44.05|46.84|44.56|46.1|43.85|0
1689601800000|2023-07-17 13:50:00|46.42|44.15|46.79|44.51|46.89|44.61|46.2|43.95|0
1689602100000|2023-07-17 13:55:00|46.68|44.4|47.11|44.81|47.16|44.86|46.63|44.35|0
1689602400000|2023-07-17 14:00:00|47.21|44.91|47.75|45.42|47.81|45.48|47.11|44.81|0
1689602700000|2023-07-17 14:05:00|47.64|45.32|47.35|45.04|47.7|45.37|46.71|44.43|0
1689603000000|2023-07-17 14:10:00|47.25|44.94|47.14|44.84|47.25|44.94|46.66|44.38|0
1689603300000|2023-07-17 14:15:00|47.19|44.89|47.14|44.84|47.35|45.04|46.92|44.63|0
1689603600000|2023-07-17 14:20:00|47.19|44.89|47.46|45.14|47.46|45.14|47.14|44.84|0
1689603900000|2023-07-17 14:25:00|47.41|45.09|47.14|44.84|47.46|45.14|46.87|44.58|0
1689604200000|2023-07-17 14:30:00|47.08|44.78|47.03|44.73|47.24|44.94|46.92|44.63|0
1689604500000|2023-07-17 14:35:00|46.97|44.68|46.92|44.63|47.3|44.99|46.76|44.48|0
1689604800000|2023-07-17 14:40:00|46.97|44.68|47.19|44.88|47.29|44.99|46.7|44.43|0
1689605100000|2023-07-17 14:45:00|47.24|44.94|47.56|45.24|47.73|45.4|47.08|44.78|0
1689605400000|2023-07-17 14:50:00|47.51|45.19|47.45|45.14|47.62|45.29|47.13|44.83|0
1689605700000|2023-07-17 14:55:00|47.51|45.19|47.35|45.04|47.51|45.19|46.86|44.58|0
1689606000000|2023-07-17 15:00:00|47.4|45.09|47.29|44.98|47.56|45.24|47.02|44.73|0
1689606300000|2023-07-17 15:05:00|47.24|44.93|47.51|45.19|47.56|45.24|47.18|44.88|0
1689606600000|2023-07-17 15:10:00|47.45|45.14|47.83|45.5|47.83|45.5|46.91|44.62|0
1689606900000|2023-07-17 15:15:00|47.67|45.34|47.72|45.39|47.83|45.5|47.45|45.14|0
1689607200000|2023-07-17 15:20:00|47.78|45.44|47.99|45.65|47.99|45.65|47.67|45.34|0
1689607500000|2023-07-17 15:25:00|47.94|45.6|46.62|44.35|48.43|46.07|46.62|44.35|0
1689607800000|2023-07-17 15:30:00|46.6|44.32|46.73|44.45|46.84|44.55|46.46|44.19|0
1689608100000|2023-07-17 15:35:00|46.78|44.5|46.89|44.6|47.11|44.81|46.73|44.45|0
1689608400000|2023-07-17 15:40:00|46.84|44.55|47.11|44.81|47.16|44.86|46.84|44.55|0
1689608700000|2023-07-17 15:45:00|47.05|44.76|47.11|44.81|47.16|44.86|46.94|44.65|0
1689609000000|2023-07-17 15:50:00|47.05|44.76|46.78|44.5|47.32|45.01|46.67|44.4|0
1689609300000|2023-07-17 15:55:00|46.73|44.45|47.27|44.96|47.38|45.07|46.73|44.45|0
1689609600000|2023-07-17 16:00:00|47.32|45.01|46.83|44.55|47.38|45.07|46.78|44.5|0
1689609900000|2023-07-17 16:05:00|46.89|44.6|46.94|44.65|47.1|44.81|46.78|44.5|0
1689610200000|2023-07-17 16:10:00|47.05|44.75|46.99|44.7|47.21|44.91|46.94|44.65|0
1689610500000|2023-07-17 16:15:00|46.94|44.65|46.51|44.24|47.05|44.75|46.51|44.24|0
1689610800000|2023-07-17 16:20:00|46.45|44.19|46.51|44.24|46.83|44.55|46.29|44.03|0
1689611100000|2023-07-17 16:25:00|46.56|44.29|46.29|44.03|46.61|44.34|46.24|43.98|0
1689611400000|2023-07-17 16:30:00|46.24|43.98|46.08|43.83|46.34|44.08|46|43.75|0
1689611700000|2023-07-17 16:35:00|46.02|43.78|46.24|43.98|46.24|43.98|45.86|43.63|0
1689612000000|2023-07-17 16:40:00|46.29|44.03|46.5|44.23|46.61|44.34|46.29|44.03|0
1689612300000|2023-07-17 16:45:00|46.56|44.29|46.61|44.34|46.66|44.39|46.4|44.13|0
1689612600000|2023-07-17 16:50:00|46.56|44.28|46.99|44.69|47.04|44.75|46.56|44.28|0
1689612900000|2023-07-17 16:55:00|46.93|44.64|47.04|44.75|47.09|44.8|46.82|44.54|0
1689613200000|2023-07-17 17:00:00|46.99|44.69|46.99|44.69|47.04|44.75|46.82|44.54|0
1689613500000|2023-07-17 17:05:00|46.96|44.67|46.61|44.33|47.26|44.95|46.5|44.23|0
1689613800000|2023-07-17 17:10:00|46.66|44.38|46.93|44.64|47.09|44.8|46.55|44.28|0
1689614100000|2023-07-17 17:15:00|46.98|44.69|46.82|44.54|47.04|44.74|46.77|44.49|0
1689614400000|2023-07-17 17:20:00|46.77|44.49|46.44|44.18|46.82|44.54|46.44|44.18|0
1689614700000|2023-07-17 17:25:00|46.5|44.23|46.76|44.48|46.76|44.48|46.39|44.13|0
1689615000000|2023-07-17 17:30:00|46.82|44.53|46.93|44.64|46.93|44.64|46.76|44.48|0
1689615300000|2023-07-17 17:35:00|46.87|44.59|46.71|44.43|46.98|44.69|46.71|44.43|0
1689615600000|2023-07-17 17:40:00|46.66|44.38|47.09|44.79|47.2|44.89|46.66|44.38|0
1689615900000|2023-07-17 17:45:00|47.14|44.84|47.52|45.2|47.63|45.31|47.09|44.79|0
1689616200000|2023-07-17 17:50:00|47.58|45.26|47.25|44.94|47.63|45.31|47.19|44.89|0
1689616500000|2023-07-17 17:55:00|47.19|44.89|47.49|45.17|47.52|45.2|47.14|44.84|0
1689616800000|2023-07-17 18:00:00|47.47|45.15|47.3|44.99|47.57|45.25|47.3|44.99|0
1689617100000|2023-07-17 18:05:00|47.36|45.05|47.41|45.1|47.46|45.15|47.19|44.89|0
1689617400000|2023-07-17 18:10:00|47.35|45.04|47.57|45.25|47.63|45.3|47.35|45.04|0
1689617700000|2023-07-17 18:15:00|47.63|45.3|47.52|45.2|47.74|45.41|47.52|45.2|0
1689618000000|2023-07-17 18:20:00|47.57|45.25|48.17|45.82|48.23|45.88|47.52|45.2|0
1689618300000|2023-07-17 18:25:00|48.12|45.77|47.95|45.61|48.17|45.82|47.79|45.46|0
1689618600000|2023-07-17 18:30:00|48.01|45.67|47.73|45.4|48.12|45.77|47.62|45.3|0
1689618900000|2023-07-17 18:35:00|47.68|45.35|47.29|44.99|47.73|45.4|47.19|44.88|0
1689619200000|2023-07-17 18:40:00|47.35|45.04|47.57|45.25|47.57|45.25|47.29|44.99|0
1689619500000|2023-07-17 18:45:00|47.62|45.3|47.57|45.25|47.62|45.3|47.4|45.09|0
1689619800000|2023-07-17 18:50:00|47.62|45.3|47.84|45.51|47.84|45.51|47.46|45.14|0
1689620100000|2023-07-17 18:55:00|47.78|45.45|47.67|45.35|47.95|45.61|47.62|45.3|0
1689620400000|2023-07-17 19:00:00|47.73|45.4|48.17|45.82|48.17|45.82|47.73|45.4|0
1689620700000|2023-07-17 19:05:00|48.06|45.71|48|45.66|48.11|45.76|47.95|45.61|0
1689621000000|2023-07-17 19:10:00|48.06|45.71|48.33|45.97|48.39|46.03|48.06|45.71|0
1689621300000|2023-07-17 19:15:00|48.28|45.92|49.72|47.32|49.99|47.59|48.22|45.87|0
1689621600000|2023-07-17 19:20:00|49.77|47.37|49.28|46.88|49.94|47.54|48.72|46.34|0
1689621900000|2023-07-17 19:25:00|49.16|46.77|49.16|46.77|49.44|47.04|48.89|46.5|0
1689622200000|2023-07-17 19:30:00|49.05|46.66|49.25|46.85|49.41|47.01|48.38|46.02|0
1689622500000|2023-07-17 19:35:00|49.19|46.79|49.41|47.01|49.58|47.18|49.14|46.74|0
1689622800000|2023-07-17 19:40:00|49.47|47.07|49.3|46.9|49.68|47.28|49.25|46.85|0
1689623100000|2023-07-17 19:45:00|49.19|46.79|49.25|46.85|49.68|47.28|49.14|46.74|0
1689623400000|2023-07-17 19:50:00|48.75|46.37|49.19|46.79|49.46|47.06|48.41|46.05|0
1689623700000|2023-07-17 19:55:00|49.08|46.68|48.14|45.79|49.19|46.79|47.64|45.32|0
1689624000000|2023-07-17 20:00:00|47.92|45.58|47.48|45.16|48.03|45.68|47.43|45.11|0
1689624300000|2023-07-17 20:05:00|47.43|45.11|47.26|44.96|47.51|45.19|47.15|44.85|0
1689624600000|2023-07-17 20:10:00|47.21|44.9|47.15|44.85|47.29|44.98|47.15|44.85|0
1689624900000|2023-07-17 20:15:00|47.21|44.9|47.26|44.95|47.26|44.96|47.15|44.85|0
1689625200000|2023-07-17 20:20:00|47.31|45.01|47.48|45.16|47.53|45.21|47.26|44.95|0
1689625500000|2023-07-17 20:25:00|47.45|45.13|47.53|45.21|47.53|45.21|47.42|45.11|0
1689625800000|2023-07-17 20:30:00|47.48|45.16|47.37|45.06|47.48|45.16|47.37|45.06|0
1689626100000|2023-07-17 20:35:00|47.42|45.11|47.42|45.11|47.47|45.16|47.37|45.05|0
1689626400000|2023-07-17 20:40:00|47.36|45.05|47.47|45.16|47.47|45.16|47.36|45.05|0
1689626700000|2023-07-17 20:45:00|47.36|45.05|47.42|45.1|47.47|45.16|47.36|45.05|0
1689627000000|2023-07-17 20:50:00|47.36|45.05|47.42|45.1|47.47|45.16|47.31|45|0
1689627300000|2023-07-17 20:55:00|47.44|45.13|47.28|44.97|47.44|45.13|47.15|44.85|0
1689627600000|2023-07-17 21:00:00|47.29|44.99|47.29|44.98|47.31|45|47.26|44.96|0
1689627900000|2023-07-17 21:05:00|47.28|44.99|47.28|44.98|47.3|44.99|47.27|44.96|0
1689628200000|2023-07-17 21:10:00|47.31|44.97|47.35|45.04|47.36|45.05|47.31|44.97|0
1689628500000|2023-07-17 21:15:00|47.36|45.05|47.35|45.04|47.38|45.07|47.35|45.04|0
1689628800000|2023-07-17 21:20:00|47.34|45.03|47.36|45.05|47.36|45.05|47.27|44.97|0
1689629100000|2023-07-17 21:25:00|47.39|45.07|47.38|45.06|47.45|45.13|47.33|45.02|0
1689629400000|2023-07-17 21:30:00|47.37||47.38||47.38||47.37||0
1689629700000|2023-07-17 21:35:00|47.39|45.07|47.4|45.09|47.41|45.1|47.37|45.06|0
1689630300000|2023-07-17 21:45:00|47.41|45.08|47.41|45.1|47.41|45.1|47.41|45.08|0
1689630600000|2023-07-17 21:50:00|47.43|45.12|47.41|45.1|47.43|45.12|47.41|45.1|0
1689630900000|2023-07-17 21:55:00|47.42|45.11|47.43|45.12|47.45|45.14|47.4|45.09|0
1689631200000|2023-07-17 22:00:00|47.38|45.07|47.4|45.09|47.51|45.2|47.35|45.04|0
1689631500000|2023-07-17 22:05:00|47.46|45.14|47.35|45.04|47.46|45.14|47.35|45.04|0
1689631800000|2023-07-17 22:10:00|47.51|45.19|47.57|45.25|47.62|45.3|47.51|45.19|0
1689632100000|2023-07-17 22:15:00|47.59|45.27|47.57|45.25|47.62|45.3|47.51|45.19|0
1689632400000|2023-07-17 22:20:00|47.51|45.24|47.35|45.04|47.51|45.24|47.29|44.99|0
1689633300000|2023-07-17 22:35:00|47.29|44.98|47.13|44.83|47.35|45.04|47.02|44.73|0
1689633600000|2023-07-17 22:40:00|47.18|44.88|47.24|44.93|47.29|44.98|47.18|44.88|0
1689633900000|2023-07-17 22:45:00|47.23|44.88|47.18|44.88|47.23|44.88|47.18|44.88|0
1689634200000|2023-07-17 22:50:00|47.23|44.93|47.18|44.88|47.23|44.93|47.02|44.72|0
1689634500000|2023-07-17 22:55:00|47.21|44.9|47.12|44.83|47.23|44.93|47.1|44.8|0
1689634800000|2023-07-17 23:00:00|47.18|44.88|47.18|44.88|47.23|44.93|47.12|44.83|0
1689635100000|2023-07-17 23:05:00|47.12|44.82|47.01|44.72|47.12|44.82|46.99|44.69|0
1689635400000|2023-07-17 23:10:00|46.96|44.67|47.07|44.77|47.07|44.77|46.96|44.67|0
1689635700000|2023-07-17 23:15:00|47.01|44.72|47.07|44.77|47.07|44.77|46.91|44.62|0
1689636000000|2023-07-17 23:20:00|47.09|44.8|47.12|44.82|47.12|44.82|47.01|44.72|0
1689636300000|2023-07-17 23:25:00|47.07|44.77|47.01|44.72|47.07|44.77|47.01|44.72|0
1689636600000|2023-07-17 23:30:00|47.07|44.77|47.34|45.03|47.34|45.03|47.07|44.77|0
1689636900000|2023-07-17 23:35:00|47.33|44.97|47.33|45.03|47.33|45.03|47.28|44.97|0
1689637200000|2023-07-17 23:40:00|47.28|44.97|47.12|44.82|47.28|44.97|47.12|44.82|0
1689637500000|2023-07-17 23:45:00|47.14|44.84|47.22|44.92|47.28|44.97|47.12|44.82|0
1689637800000|2023-07-17 23:50:00|47.17|44.87|47.06|44.77|47.17|44.87|47.06|44.77|0
1689638100000|2023-07-17 23:55:00|47.01|44.71|46.9|44.61|47.06|44.77|46.9|44.61|0
1689638400000|2023-07-18 00:00:00|46.95|44.66|47.17|44.87|47.17|44.87|46.9|44.61|0
1689638700000|2023-07-18 00:05:00|47.22|44.92|46.9|44.61|47.28|44.97|46.9|44.61|0
1689639000000|2023-07-18 00:10:00|46.95|44.66|47.22|44.92|47.22|44.92|46.95|44.66|0
1689639300000|2023-07-18 00:15:00|47.27|44.97|47.27|44.97|47.27|44.97|47.11|44.81|0
1689639600000|2023-07-18 00:20:00|47.22|44.92|47.27|44.97|47.38|45.07|47.19|44.89|0
1689639900000|2023-07-18 00:25:00|47.3|44.99|47.16|44.86|47.3|44.99|47.06|44.76|0
1689640200000|2023-07-18 00:30:00|47.11|44.81|47.16|44.86|47.22|44.91|47.11|44.81|0
1689640500000|2023-07-18 00:35:00|47.11|44.81|47.16|44.86|47.22|44.91|47.11|44.81|0
1689640800000|2023-07-18 00:40:00|47.11|44.81|47.16|44.86|47.16|44.86|47.05|44.76|0
1689641100000|2023-07-18 00:45:00|47.21|44.91|47.32|45.01|47.32|45.01|47.16|44.86|0
1689641400000|2023-07-18 00:50:00|47.29|44.99|47.43|45.12|47.43|45.12|47.21|44.91|0
1689641700000|2023-07-18 00:55:00|47.38|45.06|47.32|45.01|47.43|45.12|47.27|44.96|0
1689642000000|2023-07-18 01:00:00|47.27|44.96|47.32|45.01|47.32|45.01|47.16|44.86|0
1689642300000|2023-07-18 01:05:00|47.37|45.06|47.37|45.06|47.43|45.11|47.26|44.96|0
1689642600000|2023-07-18 01:10:00|47.34|45.04|47.45|45.14|47.54|45.22|47.34|45.04|0
1689642900000|2023-07-18 01:15:00|47.48|45.16|47.59|45.27|47.7|45.37|47.43|45.11|0
1689643200000|2023-07-18 01:20:00|47.53|45.22|47.64|45.32|47.7|45.37|47.48|45.16|0
1689643500000|2023-07-18 01:25:00|47.7|45.37|47.72|45.39|47.75|45.42|47.59|45.27|0
1689643800000|2023-07-18 01:30:00|47.7|45.37|47.59|45.27|47.75|45.42|47.48|45.16|0
1689644100000|2023-07-18 01:35:00|47.53|45.21|47.1|44.8|47.53|45.21|47.1|44.8|0
1689644400000|2023-07-18 01:40:00|47.04|44.75|46.67|44.39|47.04|44.75|46.61|44.34|0
1689644700000|2023-07-18 01:45:00|46.61|44.34|46.83|44.54|46.83|44.54|46.56|44.29|0
1689645000000|2023-07-18 01:50:00|46.77|44.49|46.99|44.69|47.04|44.75|46.77|44.49|0
1689645300000|2023-07-18 01:55:00|46.96|44.67|47.04|44.74|47.04|44.75|46.88|44.59|0
1689645600000|2023-07-18 02:00:00|46.99|44.69|46.93|44.64|46.99|44.69|46.82|44.54|0
1689645900000|2023-07-18 02:05:00|46.88|44.59|46.88|44.59|46.93|44.64|46.77|44.49|0
1689646200000|2023-07-18 02:10:00|46.85|44.56|46.88|44.59|46.93|44.64|46.77|44.49|0
1689646500000|2023-07-18 02:15:00|46.82|44.54|46.98|44.69|46.98|44.69|46.82|44.54|0
1689646800000|2023-07-18 02:20:00|47.04|44.74|46.93|44.64|47.04|44.74|46.93|44.64|0
1689647100000|2023-07-18 02:25:00|46.98|44.69|46.98|44.69|46.98|44.69|46.87|44.59|0
1689647400000|2023-07-18 02:30:00|46.93|44.64|46.98|44.69|47.03|44.74|46.93|44.64|0
1689647700000|2023-07-18 02:35:00|47.01|44.71|46.98|44.69|47.03|44.74|46.93|44.64|0
1689648000000|2023-07-18 02:40:00|47.03|44.74|46.98|44.69|47.09|44.79|46.87|44.58|0
1689648300000|2023-07-18 02:45:00|46.92|44.63|46.87|44.58|46.98|44.69|46.87|44.58|0
1689648600000|2023-07-18 02:50:00|46.84|44.56|47.03|44.74|47.03|44.74|46.82|44.53|0
1689648900000|2023-07-18 02:55:00|47.08|44.79|46.98|44.68|47.08|44.79|46.98|44.68|0
1689649200000|2023-07-18 03:00:00|47.03|44.74|46.97|44.68|47.03|44.74|46.92|44.63|0
1689649500000|2023-07-18 03:05:00|47.03|44.73|47.14|44.84|47.19|44.89|46.97|44.68|0
1689649800000|2023-07-18 03:10:00|47.08|44.79|47.13|44.84|47.14|44.84|47.03|44.73|0
1689650100000|2023-07-18 03:15:00|47.08|44.78|47.19|44.89|47.19|44.89|47.08|44.78|0
1689650400000|2023-07-18 03:20:00|47.13|44.83|47.3|44.99|47.3|44.99|47.13|44.83|0
1689650700000|2023-07-18 03:25:00|47.35|45.04|47.35|45.04|47.4|45.09|47.3|44.99|0
1689651000000|2023-07-18 03:30:00|47.38|45.06|47.29|44.99|47.4|45.09|47.29|44.99|0
1689651300000|2023-07-18 03:35:00|47.24|44.94|47.24|44.93|47.29|44.99|47.19|44.88|0
1689651600000|2023-07-18 03:40:00|47.18|44.88|47.13|44.83|47.18|44.88|47.13|44.83|0
1689651900000|2023-07-18 03:45:00|47.16|44.86|47.18|44.88|47.18|44.88|47.08|44.78|0
1689652200000|2023-07-18 03:50:00|47.13|44.83|47.13|44.83|47.18|44.88|47.13|44.83|0
1689652500000|2023-07-18 03:55:00|47.07|44.78|47.07|44.78|47.13|44.83|47.02|44.73|0
1689652800000|2023-07-18 04:00:00|47.13|44.83|47.07|44.78|47.13|44.83|47.02|44.73|0
1689653100000|2023-07-18 04:05:00|47.13|44.83|47.02|44.72|47.13|44.83|46.96|44.67|0
1689653400000|2023-07-18 04:10:00|47.07|44.78|47.12|44.83|47.13|44.83|47.02|44.72|0
1689653700000|2023-07-18 04:15:00|47.07|44.77|47.12|44.83|47.12|44.83|47.07|44.77|0
1689654000000|2023-07-18 04:20:00|47.07|44.77|47.12|44.82|47.12|44.83|47.07|44.77|0
1689654300000|2023-07-18 04:25:00|47.18|44.88|47.12|44.82|47.18|44.88|47.07|44.77|0
1689654600000|2023-07-18 04:30:00|47.07|44.77|47.12|44.82|47.12|44.82|47.07|44.77|0
1689654900000|2023-07-18 04:35:00|47.07|44.77|47.12|44.82|47.12|44.82|47.07|44.77|0
1689655200000|2023-07-18 04:40:00|47.07|44.77|47.17|44.87|47.17|44.87|47.07|44.77|0
1689655500000|2023-07-18 04:45:00|47.15|44.85|47.17|44.87|47.17|44.87|47.12|44.82|0
1689655800000|2023-07-18 04:50:00|47.23|44.92|47.23|44.92|47.28|44.97|47.23|44.92|0
1689656100000|2023-07-18 04:55:00|47.28|44.97|47.33|45.02|47.33|45.03|47.28|44.97|0
1689656400000|2023-07-18 05:00:00|47.28|44.97|47.33|45.02|47.44|45.13|47.22|44.92|0
1689656700000|2023-07-18 05:05:00|47.39|45.08|47.39|45.07|47.44|45.13|47.33|45.02|0
1689657000000|2023-07-18 05:10:00|47.44|45.13|47.44|45.13|47.6|45.28|47.39|45.07|0
1689657300000|2023-07-18 05:15:00|47.49|45.18|47.38|45.07|47.49|45.18|47.33|45.02|0
1689657600000|2023-07-18 05:20:00|47.33|45.02|47.6|45.28|47.6|45.28|47.33|45.02|0
1689657900000|2023-07-18 05:25:00|47.55|45.23|47.49|45.18|47.71|45.38|47.49|45.18|0
1689658200000|2023-07-18 05:30:00|47.44|45.12|47.55|45.23|47.6|45.28|47.44|45.12|0
1689658500000|2023-07-18 05:35:00|49.09|46.69|50.28|47.83|51.01|48.52|49.09|46.69|0
1689658800000|2023-07-18 05:40:00|50.31|47.85|50.45|47.99|50.45|47.99|50.28|47.83|0
1689659100000|2023-07-18 05:45:00|50.5|48.04|50.56|48.09|50.62|48.15|50.5|48.04|0
1689659400000|2023-07-18 05:50:00|50.5|48.04|50.28|47.83|50.5|48.04|50.28|47.83|0
1689659700000|2023-07-18 05:55:00|50.22|47.77|50.39|47.93|50.45|47.98|50.22|47.77|0
1689660000000|2023-07-18 06:00:00|50.45|47.98|50.22|47.77|50.45|47.98|50.22|47.77|0
1689660300000|2023-07-18 06:05:00|50.2|47.8|50.03|47.63|50.25|47.85|50.03|47.63|0
1689660600000|2023-07-18 06:10:00|50|47.6|49.98|47.58|50.03|47.63|49.92|47.52|0
1689660900000|2023-07-18 06:15:00|50|47.6|49.98|47.58|50.03|47.63|49.92|47.52|0
1689661200000|2023-07-18 06:20:00|49.92|47.52|50.25|47.85|50.25|47.85|49.92|47.52|0
1689661500000|2023-07-18 06:25:00|50.19|47.79|50.25|47.85|50.25|47.85|50.14|47.74|0
1689661800000|2023-07-18 06:30:00|50.22|47.82|50.19|47.79|50.25|47.85|50.14|47.74|0
1689662100000|2023-07-18 06:35:00|50.14|47.74|50.14|47.74|50.14|47.74|50.05|47.65|0
1689662400000|2023-07-18 06:40:00|50.08|47.68|50.08|47.68|50.13|47.73|50.03|47.63|0
1689662700000|2023-07-18 06:45:00|50.11|47.71|50.08|47.68|50.13|47.73|49.97|47.57|0
1689663000000|2023-07-18 06:50:00|50.02|47.62|50.02|47.62|50.05|47.65|49.92|47.52|0
1689663300000|2023-07-18 06:55:00|49.97|47.57|50.19|47.79|50.24|47.84|49.97|47.57|0
1689663600000|2023-07-18 07:00:00|50.16|47.76|50.19|47.79|50.19|47.79|49.91|47.51|0
1689663900000|2023-07-18 07:05:00|50.13|47.73|50.24|47.84|50.46|48.06|49.99|47.59|0
1689664200000|2023-07-18 07:10:00|50.13|47.73|50.18|47.78|50.24|47.84|49.91|47.51|0
1689664500000|2023-07-18 07:15:00|50.24|47.84|50.32|47.92|50.32|47.92|50.02|47.62|0
1689664800000|2023-07-18 07:20:00|50.29|47.89|49.85|47.45|50.29|47.89|49.79|47.39|0
1689665100000|2023-07-18 07:25:00|49.79|47.39|49.57|47.17|49.85|47.45|49.57|47.17|0
1689665400000|2023-07-18 07:30:00|49.68|47.28|49.47|47.07|49.74|47.34|49.41|47.01|0
1689665700000|2023-07-18 07:35:00|49.52|47.12|49.3|46.9|49.52|47.12|49.14|46.74|0
1689666000000|2023-07-18 07:40:00|49.25|46.85|49.36|46.96|49.46|47.06|49.19|46.79|0
1689666300000|2023-07-18 07:45:00|49.41|47.01|49.62|47.22|49.63|47.23|49.36|46.96|0
1689666600000|2023-07-18 07:50:00|49.57|47.17|50.11|47.71|50.17|47.77|49.57|47.17|0
1689666900000|2023-07-18 07:55:00|50.17|47.77|50|47.6|50.39|47.99|50|47.6|0
1689667200000|2023-07-18 08:00:00|49.95|47.55|50.17|47.77|50.33|47.93|49.89|47.49|0
1689667500000|2023-07-18 08:05:00|50.22|47.82|50.22|47.82|50.44|48.04|50.17|47.77|0
1689667800000|2023-07-18 08:10:00|50.28|47.88|50.27|47.87|50.33|47.93|50.19|47.79|0
1689668100000|2023-07-18 08:15:00|50.33|47.93|50.11|47.71|50.33|47.93|49.95|47.55|0
1689668400000|2023-07-18 08:20:00|50.16|47.76|50.11|47.71|50.22|47.82|50|47.6|0
1689668700000|2023-07-18 08:25:00|50.16|47.76|50.27|47.87|50.27|47.87|50.11|47.71|0
1689669000000|2023-07-18 08:30:00|50.22|47.82|50.44|48.04|50.55|48.15|50.22|47.82|0
1689669300000|2023-07-18 08:35:00|50.38|47.98|50.16|47.76|50.38|47.98|50.11|47.71|0
1689669600000|2023-07-18 08:40:00|50.11|47.71|50|47.6|50.16|47.76|49.94|47.54|0
1689669900000|2023-07-18 08:45:00|50.05|47.65|49.83|47.43|50.05|47.65|49.78|47.38|0
1689670200000|2023-07-18 08:50:00|49.78|47.38|49.45|47.05|49.78|47.38|49.29|46.89|0
1689670500000|2023-07-18 08:55:00|49.42|47.02|49.67|47.27|49.67|47.27|49.4|47|0
1689670800000|2023-07-18 09:00:00|49.72|47.32|49.83|47.43|49.88|47.48|49.67|47.27|0
1689671100000|2023-07-18 09:05:00|49.77|47.37|49.72|47.32|49.83|47.43|49.72|47.32|0
1689671400000|2023-07-18 09:10:00|49.77|47.37|49.72|47.32|49.88|47.48|49.61|47.21|0
1689671700000|2023-07-18 09:15:00|49.66|47.26|49.99|47.59|50.04|47.64|49.66|47.26|0
1689672000000|2023-07-18 09:20:00|50.04|47.64|49.93|47.53|50.1|47.7|49.88|47.48|0
1689672300000|2023-07-18 09:25:00|49.88|47.48|49.82|47.42|49.93|47.53|49.82|47.42|0
1689672600000|2023-07-18 09:30:00|49.88|47.48|50.04|47.64|50.15|47.75|49.88|47.48|0
1689672900000|2023-07-18 09:35:00|50.1|47.7|50.21|47.81|50.21|47.81|49.99|47.59|0
1689673200000|2023-07-18 09:40:00|50.26|47.86|50.37|47.97|50.48|48.08|50.21|47.81|0
1689673500000|2023-07-18 09:45:00|50.31|47.91|50.2|47.8|50.31|47.91|50.2|47.8|0
1689673800000|2023-07-18 09:50:00|50.23|47.83|50.26|47.86|50.31|47.91|50.15|47.75|0
1689674100000|2023-07-18 09:55:00|50.28|47.88|50.26|47.86|50.31|47.91|50.2|47.8|0
1689674400000|2023-07-18 10:00:00|50.31|47.91|50.31|47.91|50.48|48.08|50.26|47.86|0
1689674700000|2023-07-18 10:05:00|50.28|47.88|50.2|47.8|50.31|47.91|50.15|47.75|0
1689675000000|2023-07-18 10:10:00|50.17|47.77|50.04|47.64|50.25|47.85|50.04|47.64|0
1689675300000|2023-07-18 10:15:00|50.09|47.69|50.03|47.63|50.14|47.74|49.98|47.58|0
1689675600000|2023-07-18 10:20:00|50.09|47.69|49.98|47.58|50.09|47.69|49.98|47.58|0
1689675900000|2023-07-18 10:25:00|49.92|47.52|49.87|47.47|49.92|47.52|49.87|47.47|0
1689676200000|2023-07-18 10:30:00|49.81|47.41|49.65|47.25|49.92|47.52|49.6|47.2|0
1689676500000|2023-07-18 10:35:00|49.54|47.14|49.6|47.2|49.6|47.2|49.43|47.03|0
1689676800000|2023-07-18 10:40:00|49.65|47.25|49.87|47.47|49.87|47.47|49.6|47.2|0
1689677100000|2023-07-18 10:45:00|49.81|47.41|49.49|47.09|49.87|47.47|49.49|47.09|0
1689677400000|2023-07-18 10:50:00|49.43|47.03|49.43|47.03|49.49|47.09|49.32|46.92|0
1689677700000|2023-07-18 10:55:00|49.48|47.08|49.65|47.25|49.7|47.3|49.43|47.03|0
1689678000000|2023-07-18 11:00:00|49.59|47.19|49.75|47.35|49.86|47.46|49.59|47.19|0
1689678300000|2023-07-18 11:05:00|49.81|47.41|49.59|47.19|49.86|47.46|49.59|47.19|0
1689678600000|2023-07-18 11:10:00|49.54|47.14|49.54|47.14|49.59|47.19|49.48|47.08|0
1689678900000|2023-07-18 11:15:00|49.59|47.19|49.81|47.41|49.81|47.41|49.54|47.14|0
1689679200000|2023-07-18 11:20:00|49.78|47.38|49.64|47.24|49.81|47.41|49.64|47.24|0
1689679500000|2023-07-18 11:25:00|49.59|47.19|49.64|47.24|49.7|47.3|49.53|47.13|0
1689679800000|2023-07-18 11:30:00|49.59|47.19|49.42|47.02|49.8|47.4|49.42|47.02|0
1689680100000|2023-07-18 11:35:00|49.37|46.97|49.21|46.81|49.48|47.08|49.15|46.75|0
1689680400000|2023-07-18 11:40:00|49.26|46.86|49.37|46.97|49.37|46.97|49.21|46.81|0
1689680700000|2023-07-18 11:45:00|49.42|47.02|49.42|47.02|49.42|47.02|49.37|46.97|0
1689681000000|2023-07-18 11:50:00|49.48|47.08|49.47|47.07|49.48|47.08|49.42|47.02|0
1689681300000|2023-07-18 11:55:00|49.42|47.02|49.47|47.07|49.58|47.18|49.37|46.97|0
1689681600000|2023-07-18 12:00:00|49.53|47.13|49.42|47.02|49.53|47.13|49.31|46.91|0
1689681900000|2023-07-18 12:05:00|49.44|47.04|49.53|47.13|49.53|47.13|49.36|46.96|0
1689682200000|2023-07-18 12:10:00|49.5|47.1|49.31|46.91|49.5|47.1|49.15|46.75|0
1689682500000|2023-07-18 12:15:00|49.25|46.85|49.36|46.96|49.47|47.07|49.2|46.8|0
1689682800000|2023-07-18 12:20:00|49.42|47.02|49.36|46.96|49.47|47.07|49.25|46.85|0
1689683100000|2023-07-18 12:25:00|49.39|46.99|49.47|47.07|49.58|47.18|49.39|46.99|0
1689683400000|2023-07-18 12:30:00|49.52|47.12|49.03|46.64|49.79|47.39|48.81|46.43|0
1689683700000|2023-07-18 12:35:00|48.92|46.54|49.14|46.74|49.52|47.12|48.81|46.43|0
1689684000000|2023-07-18 12:40:00|49.09|46.69|48.37|46.01|49.33|46.93|48.32|45.96|0
1689684300000|2023-07-18 12:45:00|48.32|45.96|48.81|46.43|48.92|46.53|48.21|45.86|0
1689684600000|2023-07-18 12:50:00|48.86|46.48|48.48|46.11|48.97|46.58|48.48|46.11|0
1689684900000|2023-07-18 12:55:00|48.53|46.17|48.86|46.48|48.86|46.48|48.32|45.96|0
1689685200000|2023-07-18 13:00:00|48.97|46.58|48.92|46.53|48.97|46.58|48.59|46.22|0
1689685500000|2023-07-18 13:05:00|48.97|46.58|49.03|46.63|49.03|46.64|48.86|46.48|0
1689685800000|2023-07-18 13:10:00|49.08|46.69|48.91|46.53|49.14|46.74|48.86|46.48|0
1689686100000|2023-07-18 13:15:00|48.97|46.58|48.97|46.58|49.14|46.74|48.8|46.42|0
1689686400000|2023-07-18 13:20:00|48.91|46.53|49.24|46.84|49.3|46.9|48.69|46.32|0
1689686700000|2023-07-18 13:25:00|49.19|46.79|49.19|46.79|49.35|46.95|48.86|46.47|0
1689687000000|2023-07-18 13:30:00|49.24|46.84|49.97|47.57|50.08|47.68|48.14|45.8|0
1689687300000|2023-07-18 13:35:00|50.02|47.62|50.24|47.84|50.68|48.28|49.7|47.3|0
1689687600000|2023-07-18 13:40:00|50.29|47.89|51.39|48.99|51.67|49.27|50.24|47.84|0
1689687900000|2023-07-18 13:45:00|51.45|49.05|51.61|49.21|52|49.6|51.45|49.05|0
1689688200000|2023-07-18 13:50:00|51.73|49.33|51.5|49.1|51.84|49.44|51|48.6|0
1689688500000|2023-07-18 13:55:00|51.56|49.16|52.51|50.11|52.51|50.11|51.5|49.1|0
1689688800000|2023-07-18 14:00:00|52.56|50.16|52.85|50.45|52.96|50.56|52.51|50.11|0
1689689100000|2023-07-18 14:05:00|52.79|50.39|53.01|50.61|53.19|50.79|52.73|50.33|0
1689689400000|2023-07-18 14:10:00|52.96|50.56|52.9|50.5|53.18|50.78|52.62|50.22|0
1689689700000|2023-07-18 14:15:00|52.96|50.56|52.84|50.44|53.13|50.73|52.62|50.22|0
1689690000000|2023-07-18 14:20:00|52.79|50.39|52.84|50.44|53.01|50.61|52.5|50.1|0
1689690300000|2023-07-18 14:25:00|52.79|50.39|52.73|50.33|52.84|50.44|52.45|50.05|0
1689690600000|2023-07-18 14:30:00|52.78|50.38|52.5|50.1|52.95|50.55|52.16|49.76|0
1689690900000|2023-07-18 14:35:00|52.56|50.16|53.01|50.61|53.01|50.61|52.5|50.1|0
1689691200000|2023-07-18 14:40:00|53.12|50.72|53.41|51.01|53.46|51.06|53.07|50.67|0
1689691500000|2023-07-18 14:45:00|53.35|50.95|54.32|51.92|54.32|51.92|53.35|50.95|0
1689691800000|2023-07-18 14:50:00|54.27|51.87|53.98|51.58|54.32|51.92|53.81|51.41|0
1689692100000|2023-07-18 14:55:00|53.92|51.52|54.21|51.81|54.21|51.81|53.75|51.35|0
1689692400000|2023-07-18 15:00:00|54.38|51.98|54.9|52.5|54.9|52.5|54.26|51.86|0
1689692700000|2023-07-18 15:05:00|54.84|52.44|54.9|52.5|55.02|52.62|54.61|52.21|0
1689693000000|2023-07-18 15:10:00|54.96|52.56|56.3|53.9|56.77|54.37|54.84|52.44|0
1689693300000|2023-07-18 15:15:00|56.36|53.96|56.35|53.95|56.47|54.07|56.06|53.66|0
1689693600000|2023-07-18 15:20:00|56.3|53.9|56.35|53.95|56.41|54.01|56.18|53.78|0
1689693900000|2023-07-18 15:25:00|56.29|53.89|55.94|53.54|56.29|53.89|55.82|53.42|0
1689694200000|2023-07-18 15:30:00|55.88|53.48|54.49|52.09|55.88|53.48|54.09|51.69|0
1689694500000|2023-07-18 15:35:00|54.43|52.03|55.07|52.67|55.13|52.73|54.37|51.97|0
1689694800000|2023-07-18 15:40:00|55.01|52.61|55.3|52.9|55.65|53.25|54.95|52.55|0
1689695100000|2023-07-18 15:45:00|55.36|52.96|56.9|54.5|56.96|54.56|55.36|52.96|0
1689695400000|2023-07-18 15:50:00|56.96|54.56|56.66|54.26|57.26|54.86|56.42|54.02|0
1689695700000|2023-07-18 15:55:00|56.6|54.2|56.78|54.38|56.84|54.44|56.54|54.14|0
1689696000000|2023-07-18 16:00:00|56.84|54.44|56.51|54.11|56.95|54.55|56.3|53.9|0
1689696300000|2023-07-18 16:05:00|56.54|54.14|56.36|53.96|56.6|54.2|55.94|53.54|0
1689696600000|2023-07-18 16:10:00|56.3|53.9|56.06|53.66|56.36|53.96|55.88|53.48|0
1689696900000|2023-07-18 16:15:00|56|53.6|56.3|53.9|56.36|53.96|55.94|53.54|0
1689697200000|2023-07-18 16:20:00|56.36|53.96|55|52.6|56.41|54.01|55|52.6|0
1689697500000|2023-07-18 16:25:00|55.06|52.66|56.24|53.84|56.24|53.84|55.06|52.66|0
1689697800000|2023-07-18 16:30:00|56.18|53.78|56.29|53.89|56.35|53.95|55.88|53.48|0
1689698100000|2023-07-18 16:35:00|56.35|53.95|56.41|54.01|56.59|54.19|56.17|53.77|0
1689698400000|2023-07-18 16:40:00|56.47|54.07|56.35|53.95|56.59|54.19|56.11|53.71|0
1689698700000|2023-07-18 16:45:00|56.41|54.01|56.11|53.71|56.41|54.01|55.82|53.42|0
1689699000000|2023-07-18 16:50:00|56.17|53.77|56.05|53.65|56.29|53.89|55.88|53.48|0
1689699300000|2023-07-18 16:55:00|55.99|53.59|55.93|53.53|56.17|53.77|55.76|53.36|0
1689699600000|2023-07-18 17:00:00|55.88|53.48|56.35|53.95|56.47|54.07|55.88|53.48|0
1689699900000|2023-07-18 17:05:00|56.41|54.01|56.76|54.36|56.76|54.36|56.41|54.01|0
1689700200000|2023-07-18 17:10:00|56.7|54.3|57|54.6|57.06|54.66|56.7|54.3|0
1689700500000|2023-07-18 17:15:00|57.06|54.66|56.76|54.36|57.24|54.84|56.7|54.3|0
1689700800000|2023-07-18 17:20:00|56.79|54.39|56.52|54.12|56.82|54.42|56.34|53.94|0
1689701100000|2023-07-18 17:25:00|56.58|54.18|56.76|54.36|56.76|54.36|56.46|54.06|0
1689701400000|2023-07-18 17:30:00|56.82|54.42|57|54.6|57.06|54.66|56.64|54.24|0
1689701700000|2023-07-18 17:35:00|56.94|54.54|57|54.6|57|54.6|56.7|54.3|0
1689702000000|2023-07-18 17:40:00|57.06|54.66|57|54.6|57.36|54.96|56.94|54.54|0
1689702300000|2023-07-18 17:45:00|56.94|54.54|57.29|54.89|57.35|54.95|56.76|54.36|0
1689702600000|2023-07-18 17:50:00|57.32|54.92|57.35|54.95|57.35|54.95|57.05|54.65|0
1689702900000|2023-07-18 17:55:00|57.29|54.89|57.47|55.07|57.53|55.13|57.23|54.83|0
1689703200000|2023-07-18 18:00:00|57.29|54.89|57.95|55.55|57.95|55.55|57.29|54.89|0
1689703500000|2023-07-18 18:05:00|58.01|55.61|58.32|55.92|58.38|55.98|57.95|55.55|0
1689703800000|2023-07-18 18:10:00|58.38|55.98|58.5|56.1|58.5|56.1|58.26|55.86|0
1689704100000|2023-07-18 18:15:00|58.56|56.16|58.44|56.04|58.56|56.16|58.26|55.86|0
1689704400000|2023-07-18 18:20:00|58.5|56.1|59.17|56.77|59.29|56.89|58.38|55.98|0
1689704700000|2023-07-18 18:25:00|59.23|56.83|60.35|57.95|60.41|58.01|59.17|56.77|0
1689705000000|2023-07-18 18:30:00|60.41|58.01|59.85|57.45|60.66|58.26|59.85|57.45|0
1689705300000|2023-07-18 18:35:00|59.79|57.39|59.48|57.08|59.79|57.39|59.35|56.95|0
1689705600000|2023-07-18 18:40:00|59.41|57.01|59.79|57.39|59.79|57.39|59.05|56.65|0
1689705900000|2023-07-18 18:45:00|59.85|57.45|60.41|58.01|60.47|58.07|59.78|57.38|0
1689706200000|2023-07-18 18:50:00|60.34|57.94|60.03|57.63|60.41|58.01|59.97|57.57|0
1689706500000|2023-07-18 18:55:00|60.09|57.69|59.97|57.57|60.16|57.76|59.97|57.57|0
1689706800000|2023-07-18 19:00:00|60.03|57.63|60.03|57.63|60.03|57.63|59.23|56.83|0
1689707100000|2023-07-18 19:05:00|59.97|57.57|60.22|57.82|60.37|57.97|59.97|57.57|0
1689707400000|2023-07-18 19:10:00|60.28|57.88|61.09|58.69|61.22|58.82|60.22|57.82|0
1689707700000|2023-07-18 19:15:00|61.15|58.75|62.03|59.63|63.77|61.37|61.15|58.75|0
1689708000000|2023-07-18 19:20:00|62.09|59.69|62.15|59.75|62.15|59.75|61.52|59.12|0
1689708300000|2023-07-18 19:25:00|62.22|59.82|61.64|59.24|62.22|59.82|61.64|59.24|0
1689708600000|2023-07-18 19:30:00|61.52|59.12|61.39|58.99|61.77|59.37|60.89|58.49|0
1689708900000|2023-07-18 19:35:00|61.33|58.93|61.52|59.12|61.58|59.18|61.08|58.68|0
1689709200000|2023-07-18 19:40:00|61.58|59.18|61.58|59.18|61.83|59.43|61.52|59.12|0
1689709500000|2023-07-18 19:45:00|61.64|59.24|62.08|59.68|62.47|60.07|61.26|58.86|0
1689709800000|2023-07-18 19:50:00|62.27|59.87|61.51|59.11|62.47|60.07|61.2|58.8|0
1689710100000|2023-07-18 19:55:00|61.45|59.05|60.82|58.42|61.45|59.05|60.7|58.3|0
1689710400000|2023-07-18 20:00:00|61.01|58.61|60.14|57.74|61.01|58.61|60.14|57.74|0
1689710700000|2023-07-18 20:05:00|60.07|57.67|60.07|57.67|60.45|58.05|60.01|57.61|0
1689711000000|2023-07-18 20:10:00|60.04|57.64|60.13|57.73|60.13|57.73|59.83|57.43|0
1689711300000|2023-07-18 20:15:00|60.15|57.35|60.4|57.6|60.46|57.66|60.15|57.35|0
1689711600000|2023-07-18 20:20:00|60.46|57.66|60.08|57.28|60.52|57.72|60.08|57.28|0
1689711900000|2023-07-18 20:25:00|60.15|57.35|60.27|57.47|60.27|57.47|60.02|57.22|0
1689712200000|2023-07-18 20:30:00|60.21|57.41|60.21|57.41|60.27|57.47|60.15|57.35|0
1689712500000|2023-07-18 20:35:00|60.14|57.34|60.14|57.34|60.24|57.44|60.14|57.34|0
1689712800000|2023-07-18 20:40:00|60.21|57.41|60.27|57.47|60.27|57.47|60.14|57.34|0
1689713100000|2023-07-18 20:45:00|60.14|57.34|60.2|57.4|60.2|57.4|60.14|57.34|0
1689713400000|2023-07-18 20:50:00|60.27|57.47|60.26|57.46|60.39|57.59|60.26|57.46|0
1689713700000|2023-07-18 20:55:00|60.2|57.4|59.96|57.16|60.26|57.46|59.92|57.12|0
1689714000000|2023-07-18 21:00:00|60|57.2|59.98|57.18|60.04|57.24|59.95|57.15|0
1689714300000|2023-07-18 21:05:00|59.99|57.19|59.93|57.13|59.99|57.19|59.91|57.11|0
1689714600000|2023-07-18 21:10:00|59.95|57.15|59.96|57.16|59.96|57.16|59.95|57.15|0
1689715200000|2023-07-18 21:20:00|59.89|57.09|59.92|57.12|59.98|57.18|59.89|57.09|0
1689715500000|2023-07-18 21:25:00|59.97|57.17|59.86|57.06|59.98|57.18|59.86|57.06|0
1689715800000|2023-07-18 21:30:00|59.94|57.14|59.91|57.11|59.94|57.14|59.91|57.11|0
1689716100000|2023-07-18 21:35:00|59.93|57.13|59.93|57.13|59.93|57.13|59.91|57.11|0
1689716400000|2023-07-18 21:40:00|59.95|57.15|59.98|57.18|59.98|57.18|59.94|57.14|0
1689716700000|2023-07-18 21:45:00|59.97|57.17|59.95|57.15|59.97|57.17|59.94|57.14|0
1689717000000|2023-07-18 21:50:00|59.94|57.14|59.94|57.14|59.94|57.14|59.94|57.14|0
1689717300000|2023-07-18 21:55:00|59.92|57.12|59.87|57.07|59.92|57.12|59.86|57.06|0
1689717600000|2023-07-18 22:00:00|59.85|57.05|60.5|57.7|60.5|57.7|59.79|56.99|0
1689717900000|2023-07-18 22:05:00|60.56|57.76|60.44|57.64|60.62|57.82|60.44|57.64|0
1689718200000|2023-07-18 22:10:00|60.47|57.67|60.5|57.7|60.68|57.88|60.47|57.67|0
1689718500000|2023-07-18 22:15:00|60.56|57.76|60.56|57.76|60.68|57.88|60.5|57.7|0
1689718800000|2023-07-18 22:20:00|60.62|57.82|60.5|57.7|60.62|57.82|60.5|57.7|0
1689719100000|2023-07-18 22:25:00|60.43|57.63|60.49|57.69|60.56|57.76|60.37|57.57|0
1689719400000|2023-07-18 22:30:00|60.56|57.76|60.49|57.69|60.56|57.76|60.43|57.63|0
1689719700000|2023-07-18 22:35:00|60.43|57.63|60.43|57.63|60.43|57.63|60.37|57.57|0
1689720000000|2023-07-18 22:40:00|60.55|57.75|60.43|57.63|60.62|57.82|60.43|57.63|0
1689720300000|2023-07-18 22:45:00|60.46|57.66|60.43|57.63|60.55|57.75|60.43|57.63|0
1689720600000|2023-07-18 22:50:00|60.37|57.57|60.37|57.57|60.43|57.63|60.3|57.5|0
1689720900000|2023-07-18 22:55:00|60.36|57.56|60.36|57.56|60.36|57.56|60.36|57.56|0
1689721200000|2023-07-18 23:00:00|60.39|57.59|60.67|57.87|60.74|57.94|60.39|57.59|0
1689721500000|2023-07-18 23:05:00|60.64|57.84|60.55|57.75|60.67|57.87|60.55|57.75|0
1689721800000|2023-07-18 23:10:00|60.61|57.81|60.74|57.94|60.74|57.94|60.55|57.75|0
1689722100000|2023-07-18 23:15:00|60.73|57.93|60.73|57.93|60.8|58|60.67|57.87|0
1689722400000|2023-07-18 23:20:00|60.7|57.9|60.61|57.81|60.7|57.9|60.61|57.81|0
1689722700000|2023-07-18 23:25:00|60.67|57.87|60.67|57.87|60.67|57.87|60.61|57.81|0
1689723000000|2023-07-18 23:30:00|60.61|57.81|60.61|57.81|60.61|57.81|60.54|57.74|0
1689723300000|2023-07-18 23:35:00|60.54|57.74|60.54|57.74|60.61|57.81|60.54|57.74|0
1689723600000|2023-07-18 23:40:00|60.61|57.81|60.67|57.87|60.67|57.87|60.54|57.74|0
1689723900000|2023-07-18 23:45:00|60.6|57.8|60.79|57.99|60.79|57.99|60.6|57.8|0
1689724200000|2023-07-18 23:50:00|60.85|58.05|60.73|57.93|60.92|58.12|60.73|57.93|0
1689724500000|2023-07-18 23:55:00|60.79|57.99|60.6|57.8|60.79|57.99|60.54|57.74|0
1689724800000|2023-07-19 00:00:00|60.54|57.74|60.54|57.74|60.6|57.8|60.29|57.49|0
1689725100000|2023-07-19 00:05:00|60.6|57.8|60.35|57.55|60.6|57.8|60.35|57.55|0
1689725400000|2023-07-19 00:10:00|60.41|57.61|60.41|57.61|60.48|57.68|60.35|57.55|0
1689725700000|2023-07-19 00:15:00|60.47|57.67|60.41|57.61|60.54|57.74|60.41|57.61|0
1689726000000|2023-07-19 00:20:00|60.47|57.67|60.6|57.8|60.6|57.8|60.41|57.61|0
1689726300000|2023-07-19 00:25:00|60.53|57.73|60.6|57.8|60.66|57.86|60.53|57.73|0
1689726600000|2023-07-19 00:30:00|60.53|57.73|60.35|57.55|60.72|57.92|60.28|57.48|0
1689726900000|2023-07-19 00:35:00|60.38|57.58|60.41|57.61|60.53|57.73|60.35|57.55|0
1689727200000|2023-07-19 00:40:00|60.47|57.67|60.47|57.67|60.47|57.67|60.22|57.42|0
1689727500000|2023-07-19 00:45:00|60.41|57.61|60.41|57.61|60.47|57.67|60.34|57.54|0
1689727800000|2023-07-19 00:50:00|60.47|57.67|60.47|57.67|60.53|57.73|60.34|57.54|0
1689728100000|2023-07-19 00:55:00|60.53|57.73|60.53|57.73|60.59|57.79|60.47|57.67|0
1689728400000|2023-07-19 01:00:00|60.47|57.67|60.34|57.54|60.53|57.73|60.28|57.48|0
1689728700000|2023-07-19 01:05:00|60.4|57.6|60.4|57.6|60.46|57.66|60.4|57.6|0
1689729000000|2023-07-19 01:10:00|60.46|57.66|60.59|57.79|60.59|57.79|60.4|57.6|0
1689729300000|2023-07-19 01:15:00|60.65|57.85|60.46|57.66|60.65|57.85|60.4|57.6|0
1689729600000|2023-07-19 01:20:00|60.49|57.69|60.65|57.85|60.65|57.85|60.46|57.66|0
1689729900000|2023-07-19 01:25:00|60.59|57.79|60.4|57.6|60.65|57.85|60.4|57.6|0
1689730200000|2023-07-19 01:30:00|60.46|57.66|60.77|57.97|60.77|57.97|60.46|57.66|0
1689730500000|2023-07-19 01:35:00|60.83|58.03|60.65|57.85|60.83|58.03|60.65|57.85|0
1689730800000|2023-07-19 01:40:00|60.64|57.84|60.64|57.84|60.71|57.91|60.52|57.72|0
1689731100000|2023-07-19 01:45:00|60.58|57.78|60.83|58.03|60.86|58.06|60.58|57.78|0
1689731400000|2023-07-19 01:50:00|60.89|58.09|60.58|57.78|60.89|58.09|60.58|57.78|0
1689731700000|2023-07-19 01:55:00|60.64|57.84|60.64|57.84|60.77|57.97|60.64|57.84|0
1689732000000|2023-07-19 02:00:00|60.7|57.9|60.45|57.65|60.7|57.9|60.45|57.65|0
1689732300000|2023-07-19 02:05:00|60.39|57.59|60.33|57.53|60.52|57.72|60.27|57.47|0
1689732600000|2023-07-19 02:10:00|60.39|57.59|60.51|57.71|60.58|57.78|60.39|57.59|0
1689732900000|2023-07-19 02:15:00|60.58|57.78|60.45|57.65|60.58|57.78|60.45|57.65|0
1689733200000|2023-07-19 02:20:00|60.39|57.59|60.33|57.53|60.45|57.65|60.26|57.46|0
1689733500000|2023-07-19 02:25:00|60.26|57.46|60.45|57.65|60.45|57.65|60.26|57.46|0
1689733800000|2023-07-19 02:30:00|60.39|57.59|60.39|57.59|60.45|57.65|60.32|57.52|0
1689734100000|2023-07-19 02:35:00|60.45|57.65|60.51|57.71|60.51|57.71|60.39|57.59|0
1689734400000|2023-07-19 02:40:00|60.45|57.65|60.45|57.65|60.51|57.71|60.38|57.58|0
1689734700000|2023-07-19 02:45:00|60.51|57.71|60.57|57.77|60.57|57.77|60.45|57.65|0
1689735000000|2023-07-19 02:50:00|60.63|57.83|60.63|57.83|60.63|57.83|60.57|57.77|0
1689735300000|2023-07-19 02:55:00|60.57|57.77|60.44|57.64|60.57|57.77|60.38|57.58|0
1689735600000|2023-07-19 03:00:00|60.41|57.61|60.57|57.77|60.57|57.77|60.38|57.58|0
1689735900000|2023-07-19 03:05:00|60.63|57.83|60.69|57.89|60.69|57.89|60.57|57.77|0
1689736200000|2023-07-19 03:10:00|60.63|57.83|60.75|57.95|60.81|58.01|60.63|57.83|0
1689736500000|2023-07-19 03:15:00|60.69|57.89|60.69|57.89|60.75|57.95|60.69|57.89|0
1689736800000|2023-07-19 03:20:00|60.63|57.83|60.69|57.89|60.69|57.89|60.63|57.83|0
1689737100000|2023-07-19 03:25:00|60.62|57.82|60.62|57.82|60.69|57.89|60.56|57.76|0
1689737400000|2023-07-19 03:30:00|60.56|57.76|60.56|57.76|60.56|57.76|60.5|57.7|0
1689737700000|2023-07-19 03:35:00|60.5|57.7|60.5|57.7|60.56|57.76|60.5|57.7|0
1689738000000|2023-07-19 03:40:00|60.44|57.64|60.5|57.7|60.5|57.7|60.43|57.63|0
1689738300000|2023-07-19 03:45:00|60.56|57.76|60.56|57.76|60.56|57.76|60.5|57.7|0
1689738600000|2023-07-19 03:50:00|60.5|57.7|60.49|57.69|60.5|57.7|60.49|57.69|0
1689738900000|2023-07-19 03:55:00|60.56|57.76|60.68|57.88|60.68|57.88|60.56|57.76|0
1689739200000|2023-07-19 04:00:00|60.62|57.82|60.62|57.82|60.68|57.88|60.56|57.76|0
1689739500000|2023-07-19 04:05:00|60.68|57.88|60.62|57.82|60.68|57.88|60.62|57.82|0
1689739800000|2023-07-19 04:10:00|60.68|57.88|60.68|57.88|60.68|57.88|60.62|57.82|0
1689740100000|2023-07-19 04:15:00|60.62|57.82|60.68|57.88|60.68|57.88|60.58|57.78|0
1689740400000|2023-07-19 04:20:00|60.64|57.84|60.61|57.81|60.68|57.88|60.61|57.81|0
1689740700000|2023-07-19 04:25:00|60.68|57.88|60.67|57.87|60.68|57.88|60.61|57.81|0
1689741000000|2023-07-19 04:30:00|60.74|57.94|60.55|57.75|60.74|57.94|60.55|57.75|0
1689741300000|2023-07-19 04:35:00|60.49|57.69|60.55|57.75|60.55|57.75|60.49|57.69|0
1689741600000|2023-07-19 04:40:00|60.61|57.81|60.55|57.75|60.67|57.87|60.49|57.69|0
1689741900000|2023-07-19 04:45:00|60.52|57.72|60.58|57.78|60.61|57.81|60.49|57.69|0
1689742200000|2023-07-19 04:50:00|60.61|57.81|60.61|57.81|60.61|57.81|60.55|57.75|0
1689742500000|2023-07-19 04:55:00|60.55|57.75|60.54|57.74|60.61|57.81|60.54|57.74|0
1689742800000|2023-07-19 05:00:00|60.61|57.81|60.67|57.87|60.79|57.99|60.61|57.81|0
1689743100000|2023-07-19 05:05:00|60.73|57.93|60.73|57.93|60.73|57.93|60.61|57.81|0
1689743400000|2023-07-19 05:10:00|60.79|57.99|60.54|57.74|60.85|58.05|60.54|57.74|0
1689743700000|2023-07-19 05:15:00|60.57|57.77|60.67|57.87|60.73|57.93|60.54|57.74|0
1689744000000|2023-07-19 05:20:00|60.7|57.9|60.6|57.8|60.73|57.93|60.54|57.74|0
1689744300000|2023-07-19 05:25:00|60.54|57.74|60.66|57.86|60.73|57.93|60.54|57.74|0
1689744600000|2023-07-19 05:30:00|60.69|57.89|60.72|57.92|60.79|57.99|60.63|57.83|0
1689744900000|2023-07-19 05:35:00|60.79|57.99|60.66|57.86|60.91|58.11|60.6|57.8|0
1689745200000|2023-07-19 05:40:00|60.6|57.8|60.79|57.99|60.79|57.99|60.6|57.8|0
1689745500000|2023-07-19 05:45:00|60.72|57.92|60.85|58.05|60.85|58.05|60.72|57.92|0
1689745800000|2023-07-19 05:50:00|60.91|58.11|60.78|57.98|60.91|58.11|60.78|57.98|0
1689746100000|2023-07-19 05:55:00|60.85|58.05|60.66|57.86|60.91|58.11|60.66|57.86|0
1689746400000|2023-07-19 06:00:00|60.72|57.92|60.97|58.17|61.16|58.36|60.47|57.67|0
1689746700000|2023-07-19 06:05:00|60.77|58.37|61.08|58.68|61.08|58.68|60.77|58.37|0
1689747000000|2023-07-19 06:10:00|61.05|58.65|61.02|58.62|61.27|58.87|60.95|58.55|0
1689747300000|2023-07-19 06:15:00|60.95|58.55|61.14|58.74|61.14|58.74|60.83|58.43|0
1689747600000|2023-07-19 06:20:00|61.2|58.8|61.27|58.87|61.39|58.99|61.2|58.8|0
1689747900000|2023-07-19 06:25:00|61.33|58.93|61.17|58.77|61.39|58.99|61.14|58.74|0
1689748200000|2023-07-19 06:30:00|61.2|58.8|61.2|58.8|61.27|58.87|61.14|58.74|0
1689748500000|2023-07-19 06:35:00|61.23|58.83|60.98|58.58|61.26|58.86|60.95|58.55|0
1689748800000|2023-07-19 06:40:00|61.01|58.61|61.18|58.78|61.31|58.91|60.64|58.24|0
1689749100000|2023-07-19 06:45:00|61.15|58.75|61.18|58.78|61.24|58.84|61.06|58.66|0
1689749400000|2023-07-19 06:50:00|61.24|58.84|61.4|59|61.43|59.03|61.24|58.84|0
1689749700000|2023-07-19 06:55:00|61.43|59.03|61.65|59.25|61.68|59.28|61.31|58.91|0
1689750000000|2023-07-19 07:00:00|61.75|59.35|61.74|59.34|61.87|59.47|61.49|59.09|0
1689750300000|2023-07-19 07:05:00|61.68|59.28|62.19|59.79|62.31|59.91|61.68|59.28|0
1689750600000|2023-07-19 07:10:00|62.15|59.75|62.12|59.72|62.31|59.91|62|59.6|0
1689750900000|2023-07-19 07:15:00|62.09|59.69|61.74|59.34|62.09|59.69|61.62|59.22|0
1689751200000|2023-07-19 07:20:00|61.68|59.28|61.68|59.28|61.8|59.4|61.49|59.09|0
1689751500000|2023-07-19 07:25:00|61.61|59.21|61.49|59.09|61.8|59.4|61.49|59.09|0
1689751800000|2023-07-19 07:30:00|61.52|59.12|61.17|58.77|61.52|59.12|61.17|58.77|0
1689752100000|2023-07-19 07:35:00|61.24|58.84|60.86|58.46|61.27|58.87|60.8|58.4|0
1689752400000|2023-07-19 07:40:00|60.92|58.52|60.79|58.39|61.05|58.65|60.73|58.33|0
1689752700000|2023-07-19 07:45:00|60.73|58.33|60.86|58.46|61.04|58.64|60.73|58.33|0
1689753000000|2023-07-19 07:50:00|60.79|58.39|60.73|58.33|60.86|58.46|60.48|58.08|0
1689753300000|2023-07-19 07:55:00|60.67|58.27|60.6|58.2|60.92|58.52|60.54|58.14|0
1689753600000|2023-07-19 08:00:00|60.57|58.17|60.98|58.58|60.98|58.58|60.42|58.02|0
1689753900000|2023-07-19 08:05:00|61.04|58.64|60.73|58.33|61.17|58.77|60.73|58.33|0
1689754200000|2023-07-19 08:10:00|60.67|58.27|61.04|58.64|61.04|58.64|60.66|58.26|0
1689754500000|2023-07-19 08:15:00|61.01|58.61|61.35|58.95|61.35|58.95|60.98|58.58|0
1689754800000|2023-07-19 08:20:00|61.29|58.89|61.29|58.89|61.54|59.14|61.23|58.83|0
1689755100000|2023-07-19 08:25:00|61.35|58.95|61.48|59.08|61.67|59.27|61.29|58.89|0
1689755400000|2023-07-19 08:30:00|61.54|59.14|61.41|59.01|61.54|59.14|61.35|58.95|0
1689755700000|2023-07-19 08:35:00|61.48|59.08|61.73|59.33|61.73|59.33|61.41|59.01|0
1689756000000|2023-07-19 08:40:00|61.66|59.26|61.79|59.39|61.92|59.52|61.66|59.26|0
1689756300000|2023-07-19 08:45:00|61.76|59.36|61.85|59.45|61.91|59.51|61.73|59.33|0
1689756600000|2023-07-19 08:50:00|61.79|59.39|61.6|59.2|61.85|59.45|61.53|59.13|0
1689756900000|2023-07-19 08:55:00|61.53|59.13|61.85|59.45|61.91|59.51|61.47|59.07|0
1689757200000|2023-07-19 09:00:00|61.79|59.39|61.53|59.13|61.79|59.39|61.47|59.07|0
1689757500000|2023-07-19 09:05:00|61.47|59.07|61.66|59.26|61.72|59.32|61.47|59.07|0
1689757800000|2023-07-19 09:10:00|61.59|59.19|61.66|59.26|61.72|59.32|61.53|59.13|0
1689758100000|2023-07-19 09:15:00|61.72|59.32|61.78|59.38|61.78|59.38|61.34|58.94|0
1689758400000|2023-07-19 09:20:00|61.85|59.45|61.72|59.32|61.91|59.51|61.72|59.32|0
1689758700000|2023-07-19 09:25:00|61.59|59.19|61.65|59.25|61.65|59.25|61.53|59.13|0
1689759000000|2023-07-19 09:30:00|61.59|59.19|61.65|59.25|61.78|59.38|61.4|59|0
1689759300000|2023-07-19 09:35:00|61.72|59.32|61.71|59.31|61.84|59.44|61.65|59.25|0
1689759600000|2023-07-19 09:40:00|61.65|59.25|61.71|59.31|61.97|59.57|61.65|59.25|0
1689759900000|2023-07-19 09:45:00|61.65|59.25|61.84|59.44|61.9|59.5|61.65|59.25|0
1689760200000|2023-07-19 09:50:00|61.78|59.38|61.78|59.38|61.9|59.5|61.71|59.31|0
1689760500000|2023-07-19 09:55:00|61.71|59.31|61.71|59.31|61.77|59.37|61.65|59.25|0
1689760800000|2023-07-19 10:00:00|61.65|59.25|61.65|59.25|61.77|59.37|61.52|59.12|0
1689761100000|2023-07-19 10:05:00|61.68|59.28|61.52|59.12|61.77|59.37|61.39|58.99|0
1689761400000|2023-07-19 10:10:00|61.58|59.18|61.64|59.24|61.71|59.31|61.52|59.12|0
1689761700000|2023-07-19 10:15:00|61.58|59.18|61.52|59.12|61.64|59.24|61.52|59.12|0
1689762000000|2023-07-19 10:20:00|61.48|59.08|61.33|58.93|61.48|59.08|61.3|58.9|0
1689762300000|2023-07-19 10:25:00|61.3|58.9|61.45|59.05|61.45|59.05|61.3|58.9|0
1689762600000|2023-07-19 10:30:00|61.39|58.99|61.51|59.11|61.52|59.12|61.33|58.93|0
1689762900000|2023-07-19 10:35:00|61.45|59.05|61.45|59.05|61.45|59.05|61.33|58.93|0
1689763200000|2023-07-19 10:40:00|61.39|58.99|61.26|58.86|61.51|59.11|61.2|58.8|0
1689763500000|2023-07-19 10:45:00|61.2|58.8|61.32|58.92|61.39|58.99|61.2|58.8|0
1689763800000|2023-07-19 10:50:00|61.26|58.86|61.51|59.11|61.51|59.11|61.26|58.86|0
1689764100000|2023-07-19 10:55:00|61.45|59.05|61.7|59.3|61.7|59.3|61.39|58.99|0
1689764400000|2023-07-19 11:00:00|61.76|59.36|61.64|59.24|61.76|59.36|61.51|59.11|0
1689764700000|2023-07-19 11:05:00|61.7|59.3|61.32|58.92|61.7|59.3|61.26|58.86|0
1689765000000|2023-07-19 11:10:00|61.38|58.98|60.88|58.48|61.38|58.98|60.88|58.48|0
1689765300000|2023-07-19 11:15:00|60.82|58.42|60.78|58.38|60.88|58.48|60.75|58.35|0
1689765600000|2023-07-19 11:20:00|60.75|58.35|60.75|58.35|60.94|58.54|60.69|58.29|0
1689765900000|2023-07-19 11:25:00|60.63|58.23|61.25|58.85|61.25|58.85|60.25|57.85|0
1689766200000|2023-07-19 11:30:00|61.19|58.79|60.94|58.54|61.25|58.85|60.81|58.41|0
1689766500000|2023-07-19 11:35:00|61|58.6|60.62|58.22|61|58.6|60.62|58.22|0
1689766800000|2023-07-19 11:40:00|60.69|58.29|60.62|58.22|60.69|58.29|60.31|57.91|0
1689767100000|2023-07-19 11:45:00|60.56|58.16|60.5|58.1|60.62|58.22|60.31|57.91|0
1689767400000|2023-07-19 11:50:00|60.47|58.07|60.75|58.35|60.75|58.35|60.44|58.04|0
1689767700000|2023-07-19 11:55:00|60.81|58.41|60.87|58.47|60.87|58.47|60.75|58.35|0
1689768000000|2023-07-19 12:00:00|60.93|58.53|61.12|58.72|61.18|58.78|60.75|58.35|0
1689768300000|2023-07-19 12:05:00|61.18|58.78|61.06|58.66|61.31|58.91|60.99|58.59|0
1689768600000|2023-07-19 12:10:00|61.12|58.72|61.18|58.78|61.37|58.97|61.12|58.72|0
1689768900000|2023-07-19 12:15:00|61.24|58.84|61.12|58.72|61.37|58.97|61.12|58.72|0
1689769200000|2023-07-19 12:20:00|61.05|58.65|60.87|58.47|61.12|58.72|60.8|58.4|0
1689769500000|2023-07-19 12:25:00|60.8|58.4|60.9|58.5|60.99|58.59|60.77|58.37|0
1689769800000|2023-07-19 12:30:00|60.87|58.47|61.11|58.71|61.18|58.78|60.68|58.28|0
1689770100000|2023-07-19 12:35:00|61.05|58.65|61.36|58.96|61.36|58.96|60.93|58.53|0
1689770400000|2023-07-19 12:40:00|61.43|59.03|61.43|59.03|61.62|59.22|61.36|58.96|0
1689770700000|2023-07-19 12:45:00|61.36|58.96|61.17|58.77|61.49|59.09|61.05|58.65|0
1689771000000|2023-07-19 12:50:00|61.24|58.84|61.68|59.28|61.68|59.28|61.17|58.77|0
1689771300000|2023-07-19 12:55:00|61.61|59.21|61.42|59.02|61.68|59.28|61.2|58.8|0
1689771600000|2023-07-19 13:00:00|61.36|58.96|61.61|59.21|61.74|59.34|61.3|58.9|0
1689771900000|2023-07-19 13:05:00|61.55|59.15|61.86|59.46|61.93|59.53|61.49|59.09|0
1689772200000|2023-07-19 13:10:00|61.93|59.53|62.37|59.97|62.37|59.97|61.86|59.46|0
1689772500000|2023-07-19 13:15:00|62.43|60.03|62.5|60.1|62.56|60.16|62.18|59.78|0
1689772800000|2023-07-19 13:20:00|62.43|60.03|62.37|59.97|62.62|60.22|62.37|59.97|0
1689773100000|2023-07-19 13:25:00|62.43|60.03|62.81|60.41|62.82|60.42|62.43|60.03|0
1689773400000|2023-07-19 13:30:00|62.88|60.48|63.97|61.57|64.89|62.49|62.88|60.48|0
1689773700000|2023-07-19 13:35:00|64.3|61.9|65.48|63.08|65.54|63.14|64.17|61.77|0
1689774000000|2023-07-19 13:40:00|65.68|63.28|65.15|62.75|65.74|63.34|65.08|62.68|0
1689774300000|2023-07-19 13:45:00|65.08|62.68|65.02|62.62|65.28|62.88|64.56|62.16|0
1689774600000|2023-07-19 13:50:00|65.08|62.68|65.01|62.61|65.28|62.88|64.49|62.09|0
1689774900000|2023-07-19 13:55:00|64.95|62.55|65.54|63.14|65.61|63.21|64.75|62.35|0
1689775200000|2023-07-19 14:00:00|65.67|63.27|65.67|63.27|65.74|63.34|65.08|62.68|0
1689775500000|2023-07-19 14:05:00|65.74|63.34|65.67|63.27|66.14|63.74|65.28|62.88|0
1689775800000|2023-07-19 14:10:00|65.8|63.4|65.6|63.2|66.33|63.93|65.54|63.14|0
1689776100000|2023-07-19 14:15:00|65.54|63.14|68.38|65.98|68.47|66.07|64.94|62.54|0
1689776400000|2023-07-19 14:20:00|68.45|66.05|68.78|66.38|68.85|66.45|68.24|65.84|0
1689776700000|2023-07-19 14:25:00|68.72|66.32|67.44|65.04|68.85|66.45|67.44|65.04|0
1689777000000|2023-07-19 14:30:00|67.51|65.11|67.31|64.91|67.84|65.44|67.04|64.64|0
1689777300000|2023-07-19 14:35:00|67.24|64.84|67.3|64.9|67.37|64.97|66.71|64.31|0
1689777600000|2023-07-19 14:40:00|67.24|64.84|68.46|66.06|68.59|66.19|67.1|64.7|0
1689777900000|2023-07-19 14:45:00|68.52|66.12|67.99|65.59|68.79|66.39|67.79|65.39|0
1689778200000|2023-07-19 14:50:00|68.05|65.65|66.39|63.99|68.72|66.32|66.33|63.93|0
1689778500000|2023-07-19 14:55:00|66.13|63.73|66.39|63.99|66.79|64.39|64.7|62.3|0
1689778800000|2023-07-19 15:00:00|66.46|64.06|66.19|63.79|66.85|64.45|66.06|63.66|0
1689779100000|2023-07-19 15:05:00|66.26|63.86|66.72|64.32|66.98|64.58|66.26|63.86|0
1689779400000|2023-07-19 15:10:00|66.85|64.45|67.78|65.38|67.78|65.38|66.59|64.19|0
1689779700000|2023-07-19 15:15:00|67.58|65.18|67.98|65.58|68.25|65.85|67.51|65.11|0
1689780000000|2023-07-19 15:20:00|67.91|65.51|66.85|64.45|67.91|65.51|66.58|64.18|0
1689780300000|2023-07-19 15:25:00|66.78|64.38|67.64|65.24|67.84|65.44|66.78|64.38|0
1689780600000|2023-07-19 15:30:00|67.71|65.31|68.45|66.05|68.51|66.11|67.71|65.31|0
1689780900000|2023-07-19 15:35:00|68.38|65.98|67.84|65.44|68.38|65.98|67.78|65.38|0
1689781200000|2023-07-19 15:40:00|67.91|65.51|68.04|65.64|68.11|65.71|67.64|65.24|0
1689781500000|2023-07-19 15:45:00|67.97|65.57|68.04|65.64|68.31|65.91|67.84|65.44|0
1689781800000|2023-07-19 15:50:00|68.07|65.67|68.51|66.11|68.51|66.11|67.77|65.37|0
1689782100000|2023-07-19 15:55:00|68.58|66.18|68.31|65.91|68.71|66.31|67.91|65.51|0
1689782400000|2023-07-19 16:00:00|68.37|65.97|68.17|65.77|69.46|67.06|68.17|65.77|0
1689782700000|2023-07-19 16:05:00|68.24|65.84|68.64|66.24|69.11|66.71|68.17|65.77|0
1689783000000|2023-07-19 16:10:00|68.78|66.38|68.57|66.17|69.05|66.65|68.24|65.84|0
1689783300000|2023-07-19 16:15:00|68.51|66.11|68.03|65.63|68.51|66.11|67.63|65.23|0
1689783600000|2023-07-19 16:20:00|68.1|65.7|67.03|64.63|68.17|65.77|66.77|64.37|0
1689783900000|2023-07-19 16:25:00|66.97|64.57|66.64|64.24|67.17|64.77|65.98|63.58|0
1689784200000|2023-07-19 16:30:00|66.57|64.17|66.5|64.1|66.57|64.17|65.07|62.67|0
1689784500000|2023-07-19 16:35:00|66.44|64.04|65.39|62.99|66.5|64.1|65.32|62.92|0
1689784800000|2023-07-19 16:40:00|65.32|62.92|65.98|63.58|65.98|63.58|65.07|62.67|0
1689785100000|2023-07-19 16:45:00|65.85|63.45|65.78|63.38|66.24|63.84|65.52|63.12|0
1689785400000|2023-07-19 16:50:00|65.71|63.31|66.43|64.03|66.57|64.17|65.65|63.25|0
1689785700000|2023-07-19 16:55:00|66.37|63.97|66.56|64.16|66.56|64.16|66.04|63.64|0
1689786000000|2023-07-19 17:00:00|66.7|64.3|65.91|63.51|66.7|64.3|65.91|63.51|0
1689786300000|2023-07-19 17:05:00|65.84|63.44|65.32|62.92|65.84|63.44|64.74|62.34|0
1689786600000|2023-07-19 17:10:00|65.25|62.85|66.5|64.1|66.5|64.1|65.25|62.85|0
1689786900000|2023-07-19 17:15:00|66.43|64.03|65.97|63.57|66.43|64.03|65.84|63.44|0
1689787200000|2023-07-19 17:20:00|66.03|63.63|66.1|63.7|66.3|63.9|65.71|63.31|0
1689787500000|2023-07-19 17:25:00|66.16|63.76|65.97|63.57|66.16|63.76|65.51|63.11|0
1689787800000|2023-07-19 17:30:00|65.9|63.5|65.57|63.17|66.23|63.83|65.57|63.17|0
1689788100000|2023-07-19 17:35:00|65.51|63.11|65.31|62.91|65.64|63.24|65.05|62.65|0
1689788400000|2023-07-19 17:40:00|65.25|62.85|66.13|63.73|66.42|64.02|65.12|62.72|0
1689788700000|2023-07-19 17:45:00|66.16|63.76|66.03|63.63|66.56|64.16|65.99|63.59|0
1689789000000|2023-07-19 17:50:00|66.06|63.66|66.03|63.63|66.29|63.89|65.77|63.37|0
1689789300000|2023-07-19 17:55:00|66.09|63.69|65.83|63.43|66.09|63.69|65.5|63.1|0
1689789600000|2023-07-19 18:00:00|65.76|63.36|65.76|63.36|66.09|63.69|65.5|63.1|0
1689789900000|2023-07-19 18:05:00|65.7|63.3|64.27|61.87|65.7|63.3|64.14|61.74|0
1689790200000|2023-07-19 18:10:00|64.21|61.81|64.53|62.13|64.85|62.45|64.14|61.74|0
1689790500000|2023-07-19 18:15:00|64.46|62.06|64.21|61.81|64.59|62.19|64.14|61.74|0
1689790800000|2023-07-19 18:20:00|64.14|61.74|64.21|61.81|64.59|62.19|64.08|61.68|0
1689791100000|2023-07-19 18:25:00|64.27|61.87|64.85|62.45|65.01|62.61|64.27|61.87|0
1689791400000|2023-07-19 18:30:00|64.78|62.38|65.95|63.55|66.15|63.75|64.78|62.38|0
1689791700000|2023-07-19 18:35:00|65.82|63.42|66.02|63.62|66.15|63.75|65.82|63.42|0
1689792000000|2023-07-19 18:40:00|66.08|63.68|66.48|64.08|66.87|64.47|66.02|63.62|0
1689792300000|2023-07-19 18:45:00|66.54|64.14|66.24|63.84|66.61|64.21|66.08|63.68|0
1689792600000|2023-07-19 18:50:00|66.28|63.88|66.28|63.88|66.54|64.14|65.95|63.55|0
1689792900000|2023-07-19 18:55:00|66.34|63.94|66.67|64.27|66.67|64.27|66.21|63.81|0
1689793200000|2023-07-19 19:00:00|66.61|64.21|67.07|64.67|67.07|64.67|66.61|64.21|0
1689793500000|2023-07-19 19:05:00|67|64.6|67.4|65|67.67|65.27|66.94|64.54|0
1689793800000|2023-07-19 19:10:00|67.33|64.93|67.6|65.2|67.67|65.27|67.2|64.8|0
1689794100000|2023-07-19 19:15:00|67.66|65.26|68|65.6|68.03|65.63|67.6|65.2|0
1689794400000|2023-07-19 19:20:00|68.06|65.66|68.2|65.8|68.47|66.07|68|65.6|0
1689794700000|2023-07-19 19:25:00|68.27|65.87|67.8|65.4|68.4|66|67.8|65.4|0
1689795000000|2023-07-19 19:30:00|67.73|65.33|67|64.6|67.73|65.33|66.93|64.53|0
1689795300000|2023-07-19 19:35:00|66.93|64.53|66.73|64.33|67.06|64.66|66.14|63.74|0
1689795600000|2023-07-19 19:40:00|66.8|64.4|66.99|64.59|67.13|64.73|66.6|64.2|0
1689795900000|2023-07-19 19:45:00|66.93|64.53|66.6|64.2|66.93|64.53|66.46|64.06|0
1689796200000|2023-07-19 19:50:00|66.66|64.26|66.46|64.06|67.39|64.99|66.46|64.06|0
1689796500000|2023-07-19 19:55:00|66.27|63.87|66|63.6|66.73|64.33|66|63.6|0
1689796800000|2023-07-19 20:00:00|65.94|63.54|65.54|63.14|66.27|63.87|65.02|62.62|0
1689797100000|2023-07-19 20:05:00|65.48|63.08|66.13|63.73|66.13|63.73|64.7|62.3|0
1689797400000|2023-07-19 20:10:00|66.07|63.67|65.48|63.08|66.13|63.73|65.28|62.88|0
1689797700000|2023-07-19 20:15:00|65.68|62.88|66|63.2|66.07|63.27|65.55|62.75|0
1689798000000|2023-07-19 20:20:00|66.07|63.27|65.77|62.97|66.13|63.33|65.61|62.81|0
1689798300000|2023-07-19 20:25:00|65.81|63.01|65.74|62.94|65.94|63.14|65.74|62.94|0
1689798600000|2023-07-19 20:30:00|65.71|62.91|65.67|62.87|65.8|63|65.67|62.87|0
1689798900000|2023-07-19 20:35:00|65.74|62.94|66|63.2|66|63.2|65.67|62.87|0
1689799200000|2023-07-19 20:40:00|65.96|63.16|65.87|63.07|66|63.2|65.87|63.07|0
1689799500000|2023-07-19 20:45:00|65.93|63.13|66.19|63.39|66.19|63.39|65.93|63.13|0
1689799800000|2023-07-19 20:50:00|66.13|63.33|66.06|63.26|66.13|63.33|65.87|63.07|0
1689800100000|2023-07-19 20:55:00|66.09|63.29|66.03|63.23|66.32|63.52|65.89|63.09|0
1689800400000|2023-07-19 21:00:00|66.07|63.27|66.02|63.22|66.15|63.35|66|63.2|0
1689800700000|2023-07-19 21:05:00|66|63.2|66.03|63.23|66.13|63.33|65.97|63.17|0
1689801000000|2023-07-19 21:10:00|66.02|63.22|66.02|63.22|66.07|63.27|65.89|63.09|0
1689801300000|2023-07-19 21:15:00|66.04|63.24|65.97|63.17|66.09|63.29|65.97|63.17|0
1689801600000|2023-07-19 21:20:00|65.99|63.19|65.99|63.19|65.99|63.19|65.94|63.14|0
1689801900000|2023-07-19 21:25:00|66.04|63.24|66.01|63.21|66.04|63.24|65.99|63.19|0
1689802200000|2023-07-19 21:30:00|66|63.2|65.95|63.15|66|63.2|65.89|63.09|0
1689802500000|2023-07-19 21:35:00|65.97|63.17|65.9|63.1|65.97|63.17|65.87|63.07|0
1689802800000|2023-07-19 21:40:00|65.84|63.04|66.01|63.21|66.01|63.21|65.74|62.94|0
1689803100000|2023-07-19 21:45:00|66|63.2|65.88|63.08|66|63.2|65.88|63.08|0
1689803400000|2023-07-19 21:50:00|65.87|63.07|65.72|62.92|65.87|63.07|65.72|62.92|0
1689803700000|2023-07-19 21:55:00|65.76|62.96|65.66|62.86|65.78|62.98|65.51|62.71|0
1689804000000|2023-07-19 22:00:00|65.23|62.43|65.2|62.4|65.53|62.73|65.1|62.3|0
1689804300000|2023-07-19 22:05:00|65.23|62.43|65.07|62.27|65.52|62.72|65|62.2|0
1689804600000|2023-07-19 22:10:00|65.04|62.24|64.42|61.62|65.04|62.24|64.42|61.62|0
1689804900000|2023-07-19 22:15:00|64.45|61.65|63.4|60.6|64.49|61.69|63.4|60.6|0
1689805200000|2023-07-19 22:20:00|63.46|60.66|63.15|60.35|63.72|60.92|62.77|59.97|0
1689805500000|2023-07-19 22:25:00|63.21|60.41|63.02|60.22|63.34|60.54|62.89|60.09|0
1689805800000|2023-07-19 22:30:00|63.08|60.28|62.96|60.16|63.34|60.54|62.89|60.09|0
1689806100000|2023-07-19 22:35:00|63.02|60.22|62.64|59.84|63.11|60.31|62.64|59.84|0
1689806400000|2023-07-19 22:40:00|62.58|59.78|62.39|59.59|62.76|59.96|62.39|59.59|0
1689806700000|2023-07-19 22:45:00|62.45|59.65|62.39|59.59|62.64|59.84|62.39|59.59|0
1689807000000|2023-07-19 22:50:00|62.45|59.65|62.64|59.84|62.7|59.9|62.26|59.46|0
1689807300000|2023-07-19 22:55:00|62.7|59.9|62.64|59.84|62.76|59.96|62.64|59.84|0
1689807600000|2023-07-19 23:00:00|62.7|59.9|62.82|60.02|62.89|60.09|62.64|59.84|0
1689807900000|2023-07-19 23:05:00|62.76|59.96|62.82|60.02|62.89|60.09|62.76|59.96|0
1689808200000|2023-07-19 23:10:00|62.76|59.96|62.57|59.77|62.76|59.96|62.44|59.64|0
1689808500000|2023-07-19 23:15:00|62.51|59.71|63.01|60.21|63.01|60.21|62.51|59.71|0
1689808800000|2023-07-19 23:20:00|63.07|60.27|63.04|60.24|63.14|60.34|63.01|60.21|0
1689809100000|2023-07-19 23:25:00|63.07|60.27|63.26|60.46|63.32|60.52|63.01|60.21|0
1689809400000|2023-07-19 23:30:00|63.2|60.4|63.13|60.33|63.2|60.4|63.13|60.33|0
1689809700000|2023-07-19 23:35:00|63.07|60.27|62.82|60.02|63.07|60.27|62.78|59.98|0
1689810000000|2023-07-19 23:40:00|62.75|59.95|62.82|60.02|62.94|60.14|62.69|59.89|0
1689810300000|2023-07-19 23:45:00|62.78|59.98|63|60.2|63|60.2|62.78|59.98|0
1689810600000|2023-07-19 23:50:00|63.03|60.23|63.26|60.46|63.26|60.46|62.94|60.14|0
1689810900000|2023-07-19 23:55:00|63.19|60.39|63.19|60.39|63.19|60.39|63.07|60.27|0
1689811200000|2023-07-20 00:00:00|63.25|60.45|63.44|60.64|63.51|60.71|63.1|60.3|0
1689811500000|2023-07-20 00:05:00|63.38|60.58|63.7|60.9|63.7|60.9|63.38|60.58|0
1689811800000|2023-07-20 00:10:00|63.63|60.83|63.89|61.09|63.89|61.09|63.63|60.83|0
1689812100000|2023-07-20 00:15:00|63.82|61.02|62.78|59.98|64.01|61.21|62.78|59.98|0
1689812400000|2023-07-20 00:20:00|62.84|60.04|62.72|59.92|62.91|60.11|62.72|59.92|0
1689812700000|2023-07-20 00:25:00|62.68|59.88|62.65|59.85|62.72|59.92|62.53|59.73|0
1689813000000|2023-07-20 00:30:00|62.59|59.79|64.37|61.57|64.37|61.57|62.59|59.79|0
1689813300000|2023-07-20 00:35:00|64.31|61.51|64.3|61.5|64.43|61.63|64.3|61.5|0
1689813600000|2023-07-20 00:40:00|64.27|61.47|64.43|61.63|64.43|61.63|64.11|61.31|0
1689813900000|2023-07-20 00:45:00|64.37|61.57|64.37|61.57|64.43|61.63|64.3|61.5|0
1689814200000|2023-07-20 00:50:00|64.43|61.63|64.43|61.63|64.43|61.63|64.37|61.57|0
1689814500000|2023-07-20 00:55:00|64.49|61.69|64.3|61.5|64.49|61.69|64.3|61.5|0
1689814800000|2023-07-20 01:00:00|64.36|61.56|64.49|61.69|64.49|61.69|64.24|61.44|0
1689815100000|2023-07-20 01:05:00|64.43|61.63|64.71|61.91|64.75|61.95|64.36|61.56|0
1689815400000|2023-07-20 01:10:00|64.68|61.88|64.68|61.88|64.81|62.01|64.62|61.82|0
1689815700000|2023-07-20 01:15:00|64.75|61.95|64.75|61.95|64.94|62.14|64.75|61.95|0
1689816000000|2023-07-20 01:20:00|64.78|61.98|64.74|61.94|64.81|62.01|64.55|61.75|0
1689816300000|2023-07-20 01:25:00|64.71|61.91|64.87|62.07|64.87|62.07|64.62|61.82|0
1689816600000|2023-07-20 01:30:00|64.94|62.14|64.87|62.07|65|62.2|64.87|62.07|0
1689816900000|2023-07-20 01:35:00|64.94|62.14|64.94|62.14|65|62.2|64.81|62.01|0
1689817200000|2023-07-20 01:40:00|64.97|62.17|65.06|62.26|65.19|62.39|64.81|62.01|0
1689817500000|2023-07-20 01:45:00|65.13|62.33|64.8|62|65.13|62.33|64.77|61.97|0
1689817800000|2023-07-20 01:50:00|64.77|61.97|64.8|62|64.93|62.13|64.74|61.94|0
1689818100000|2023-07-20 01:55:00|64.87|62.07|64.74|61.94|64.87|62.07|64.67|61.87|0
1689818400000|2023-07-20 02:00:00|64.8|62|64.93|62.13|64.96|62.16|64.67|61.87|0
1689818700000|2023-07-20 02:05:00|64.87|62.07|64.8|62|64.99|62.19|64.74|61.94|0
1689819000000|2023-07-20 02:10:00|64.74|61.94|64.35|61.55|64.8|62|64.22|61.42|0
1689819300000|2023-07-20 02:15:00|64.29|61.49|64.41|61.61|64.41|61.61|64.09|61.29|0
1689819600000|2023-07-20 02:20:00|64.48|61.68|64.35|61.55|64.48|61.68|64.25|61.45|0
1689819900000|2023-07-20 02:25:00|64.28|61.48|64.28|61.48|64.35|61.55|64.22|61.42|0
1689820200000|2023-07-20 02:30:00|64.22|61.42|64.47|61.67|64.47|61.67|64.22|61.42|0
1689820500000|2023-07-20 02:35:00|64.41|61.61|64.28|61.48|64.47|61.67|64.22|61.42|0
1689820800000|2023-07-20 02:40:00|64.34|61.54|64.22|61.42|64.34|61.54|64.09|61.29|0
1689821100000|2023-07-20 02:45:00|64.18|61.38|64.02|61.22|64.18|61.38|64.02|61.22|0
1689821400000|2023-07-20 02:50:00|63.96|61.16|64.15|61.35|64.15|61.35|63.96|61.16|0
1689821700000|2023-07-20 02:55:00|64.18|61.38|64.47|61.67|64.53|61.73|64.15|61.35|0
1689822000000|2023-07-20 03:00:00|64.4|61.6|64.34|61.54|64.47|61.67|64.34|61.54|0
1689822300000|2023-07-20 03:05:00|64.37|61.57|64.27|61.47|64.37|61.57|64.18|61.38|0
1689822600000|2023-07-20 03:10:00|64.21|61.41|64.53|61.73|64.53|61.73|64.21|61.41|0
1689822900000|2023-07-20 03:15:00|64.47|61.67|64.53|61.73|64.59|61.79|64.4|61.6|0
1689823200000|2023-07-20 03:20:00|64.46|61.66|64.59|61.79|64.59|61.79|64.46|61.66|0
1689823500000|2023-07-20 03:25:00|64.53|61.73|64.53|61.73|64.59|61.79|64.46|61.66|0
1689823800000|2023-07-20 03:30:00|64.49|61.69|64.46|61.66|64.53|61.73|64.46|61.66|0
1689824100000|2023-07-20 03:35:00|64.4|61.6|64.4|61.6|64.46|61.66|64.33|61.53|0
1689824400000|2023-07-20 03:40:00|64.33|61.53|64.59|61.79|64.59|61.79|64.27|61.47|0
1689824700000|2023-07-20 03:45:00|64.65|61.85|64.59|61.79|64.65|61.85|64.52|61.72|0
1689825000000|2023-07-20 03:50:00|64.65|61.85|64.65|61.85|64.71|61.91|64.59|61.79|0
1689825300000|2023-07-20 03:55:00|64.71|61.91|64.65|61.85|64.71|61.91|64.65|61.85|0
1689825600000|2023-07-20 04:00:00|64.71|61.91|64.84|62.04|64.84|62.04|64.71|61.91|0
1689825900000|2023-07-20 04:05:00|64.78|61.98|65.03|62.23|65.03|62.23|64.78|61.98|0
1689826200000|2023-07-20 04:10:00|65.1|62.3|65.16|62.36|65.36|62.56|65.03|62.23|0
1689826500000|2023-07-20 04:15:00|65.1|62.3|65.06|62.26|65.16|62.36|65.03|62.23|0
1689826800000|2023-07-20 04:20:00|65.1|62.3|64.77|61.97|65.1|62.3|64.77|61.97|0
1689827100000|2023-07-20 04:25:00|64.84|62.04|64.97|62.17|64.97|62.17|64.77|61.97|0
1689827400000|2023-07-20 04:30:00|64.9|62.1|64.9|62.1|64.9|62.1|64.84|62.04|0
1689827700000|2023-07-20 04:35:00|64.83|62.03|64.9|62.1|64.96|62.16|64.83|62.03|0
1689828000000|2023-07-20 04:40:00|64.96|62.16|65.03|62.23|65.03|62.23|64.96|62.16|0
1689828300000|2023-07-20 04:45:00|64.96|62.16|64.9|62.1|64.96|62.16|64.86|62.06|0
1689828600000|2023-07-20 04:50:00|64.96|62.16|64.9|62.1|64.96|62.16|64.9|62.1|0
1689828900000|2023-07-20 04:55:00|64.86|62.06|64.9|62.1|64.96|62.16|64.83|62.03|0
1689829200000|2023-07-20 05:00:00|64.96|62.16|65.09|62.29|65.09|62.29|64.83|62.03|0
1689829500000|2023-07-20 05:05:00|65.02|62.22|64.89|62.09|65.02|62.22|64.83|62.03|0
1689829800000|2023-07-20 05:10:00|64.83|62.03|64.89|62.09|64.96|62.16|64.76|61.96|0
1689830100000|2023-07-20 05:15:00|64.86|62.06|64.89|62.09|64.96|62.16|64.86|62.06|0
1689830400000|2023-07-20 05:20:00|64.96|62.16|64.95|62.15|65.08|62.28|64.89|62.09|0
1689830700000|2023-07-20 05:25:00|64.89|62.09|64.82|62.02|64.95|62.15|64.82|62.02|0
1689831000000|2023-07-20 05:30:00|64.89|62.09|64.95|62.15|64.95|62.15|64.76|61.96|0
1689831300000|2023-07-20 05:35:00|65.02|62.22|65.02|62.22|65.08|62.28|64.89|62.09|0
1689831600000|2023-07-20 05:40:00|64.95|62.15|64.82|62.02|64.95|62.15|64.82|62.02|0
1689831900000|2023-07-20 05:45:00|64.79|61.99|64.89|62.09|64.89|62.09|64.79|61.99|0
1689832200000|2023-07-20 05:50:00|64.88|62.08|64.95|62.15|65.01|62.21|64.82|62.02|0
1689832500000|2023-07-20 05:55:00|64.91|62.11|65.14|62.34|65.14|62.34|64.91|62.11|0
1689832800000|2023-07-20 06:00:00|65.21|62.41|65.14|62.34|65.53|62.73|65.01|62.21|0
1689833100000|2023-07-20 06:05:00|64.94|62.54|64.75|62.35|65.13|62.73|64.68|62.28|0
1689833400000|2023-07-20 06:10:00|64.78|62.38|64.29|61.89|64.81|62.41|64.23|61.83|0
1689833700000|2023-07-20 06:15:00|64.2|61.8|63.84|61.44|64.23|61.83|63.78|61.38|0
1689834000000|2023-07-20 06:20:00|63.88|61.48|63.94|61.54|63.97|61.57|63.78|61.38|0
1689834300000|2023-07-20 06:25:00|63.97|61.57|64.13|61.73|64.36|61.96|63.91|61.51|0
1689834600000|2023-07-20 06:30:00|64.16|61.76|63.78|61.38|64.16|61.76|63.71|61.31|0
1689834900000|2023-07-20 06:35:00|63.71|61.31|63.71|61.31|63.97|61.57|63.59|61.19|0
1689835200000|2023-07-20 06:40:00|63.68|61.28|63.14|60.74|63.78|61.38|63.08|60.68|0
1689835500000|2023-07-20 06:45:00|63.11|60.71|63.14|60.74|63.27|60.87|63.08|60.68|0
1689835800000|2023-07-20 06:50:00|63.08|60.68|63.07|60.67|63.2|60.8|62.95|60.55|0
1689836100000|2023-07-20 06:55:00|63.14|60.74|63.1|60.7|63.2|60.8|62.88|60.48|0
1689836400000|2023-07-20 07:00:00|63.01|60.61|63.17|60.77|63.45|61.05|63.01|60.61|0
1689836700000|2023-07-20 07:05:00|63.2|60.8|63.32|60.92|63.71|61.31|63.2|60.8|0
1689837000000|2023-07-20 07:10:00|63.39|60.99|63.45|61.05|63.71|61.31|63.39|60.99|0
1689837300000|2023-07-20 07:15:00|63.39|60.99|63.83|61.43|63.96|61.56|63.39|60.99|0
1689837600000|2023-07-20 07:20:00|63.9|61.5|63.64|61.24|63.96|61.56|63.58|61.18|0
1689837900000|2023-07-20 07:25:00|63.61|61.21|63.7|61.3|63.7|61.3|63.38|60.98|0
1689838200000|2023-07-20 07:30:00|63.58|61.18|64.15|61.75|64.21|61.81|63.51|61.11|0
1689838500000|2023-07-20 07:35:00|64.21|61.81|64.02|61.62|64.28|61.88|63.96|61.56|0
1689838800000|2023-07-20 07:40:00|63.96|61.56|64.08|61.68|64.15|61.75|63.83|61.43|0
1689839100000|2023-07-20 07:45:00|64.15|61.75|64.4|62|64.6|62.2|64.02|61.62|0
1689839400000|2023-07-20 07:50:00|64.47|62.07|64.53|62.13|64.53|62.13|64.08|61.68|0
1689839700000|2023-07-20 07:55:00|64.47|62.07|64.53|62.13|64.6|62.2|64.27|61.87|0
1689840000000|2023-07-20 08:00:00|64.59|62.19|65.05|62.65|65.18|62.78|64.47|62.07|0
1689840300000|2023-07-20 08:05:00|64.92|62.52|64.79|62.39|64.98|62.58|64.72|62.32|0
1689840600000|2023-07-20 08:10:00|64.75|62.35|64.53|62.13|64.79|62.39|64.4|62|0
1689840900000|2023-07-20 08:15:00|64.46|62.06|64.46|62.06|64.78|62.38|64.46|62.06|0
1689841200000|2023-07-20 08:20:00|64.49|62.09|64.59|62.19|64.69|62.29|64.2|61.8|0
1689841500000|2023-07-20 08:25:00|64.53|62.13|64.59|62.19|64.78|62.38|64.46|62.06|0
1689841800000|2023-07-20 08:30:00|64.52|62.12|64.59|62.19|64.75|62.35|64.27|61.87|0
1689842100000|2023-07-20 08:35:00|64.52|62.12|64.59|62.19|64.72|62.32|64.46|62.06|0
1689842400000|2023-07-20 08:40:00|64.52|62.12|64.71|62.31|64.75|62.35|64.52|62.12|0
1689842700000|2023-07-20 08:45:00|64.65|62.25|64.65|62.25|64.68|62.28|64.46|62.06|0
1689843000000|2023-07-20 08:50:00|64.71|62.31|64.65|62.25|64.78|62.38|64.58|62.18|0
1689843300000|2023-07-20 08:55:00|64.58|62.18|64.52|62.12|64.58|62.18|64.39|61.99|0
1689843600000|2023-07-20 09:00:00|64.48|62.08|64.07|61.67|64.52|62.12|63.88|61.48|0
1689843900000|2023-07-20 09:05:00|64.13|61.73|64.19|61.79|64.26|61.86|63.94|61.54|0
1689844200000|2023-07-20 09:10:00|64.13|61.73|63.94|61.54|64.26|61.86|63.87|61.47|0
1689844500000|2023-07-20 09:15:00|63.87|61.47|63.81|61.41|63.94|61.54|63.81|61.41|0
1689844800000|2023-07-20 09:20:00|63.87|61.47|64|61.6|64.13|61.73|63.87|61.47|0
1689845100000|2023-07-20 09:25:00|64.06|61.66|64.13|61.73|64.19|61.79|64.06|61.66|0
1689845400000|2023-07-20 09:30:00|64.19|61.79|64.45|62.05|64.45|62.05|64.19|61.79|0
1689845700000|2023-07-20 09:35:00|64.51|62.11|63.87|61.47|64.58|62.18|63.87|61.47|0
1689846000000|2023-07-20 09:40:00|63.93|61.53|63.87|61.47|63.93|61.53|63.58|61.18|0
1689846300000|2023-07-20 09:45:00|63.93|61.53|64.38|61.98|64.38|61.98|63.93|61.53|0
1689846600000|2023-07-20 09:50:00|64.32|61.92|64.47|62.07|64.64|62.24|64.32|61.92|0
1689846900000|2023-07-20 09:55:00|64.51|62.11|64.44|62.04|64.51|62.11|64.38|61.98|0
1689847200000|2023-07-20 10:00:00|64.51|62.11|64.38|61.98|64.57|62.17|64.34|61.94|0
1689847500000|2023-07-20 10:05:00|64.31|61.91|64.7|62.3|64.7|62.3|64.31|61.91|0
1689847800000|2023-07-20 10:10:00|64.63|62.23|64.95|62.55|65.02|62.62|64.63|62.23|0
1689848100000|2023-07-20 10:15:00|64.89|62.49|64.89|62.49|65.02|62.62|64.83|62.43|0
1689848400000|2023-07-20 10:20:00|64.95|62.55|65.15|62.75|65.21|62.81|64.95|62.55|0
1689848700000|2023-07-20 10:25:00|65.21|62.81|65.08|62.68|65.21|62.81|65.02|62.62|0
1689849000000|2023-07-20 10:30:00|65.02|62.62|65.21|62.81|65.28|62.88|64.89|62.49|0
1689849300000|2023-07-20 10:35:00|65.28|62.88|65.14|62.74|65.4|63|65.14|62.74|0
1689849600000|2023-07-20 10:40:00|65.08|62.68|64.95|62.55|65.21|62.81|64.95|62.55|0
1689849900000|2023-07-20 10:45:00|64.92|62.52|64.82|62.42|64.92|62.52|64.69|62.29|0
1689850200000|2023-07-20 10:50:00|64.75|62.35|64.88|62.48|64.88|62.48|64.75|62.35|0
1689850500000|2023-07-20 10:55:00|64.95|62.55|64.95|62.55|64.95|62.55|64.75|62.35|0
1689850800000|2023-07-20 11:00:00|64.88|62.48|64.62|62.22|64.95|62.55|64.62|62.22|0
1689851100000|2023-07-20 11:05:00|64.59|62.19|64.62|62.22|64.69|62.29|64.49|62.09|0
1689851400000|2023-07-20 11:10:00|64.69|62.29|64.49|62.09|64.69|62.29|64.33|61.93|0
1689851700000|2023-07-20 11:15:00|64.43|62.03|64.43|62.03|64.56|62.16|64.23|61.83|0
1689852000000|2023-07-20 11:20:00|64.36|61.96|64.23|61.83|64.36|61.96|64.17|61.77|0
1689852300000|2023-07-20 11:25:00|64.17|61.77|64.36|61.96|64.36|61.96|64.17|61.77|0
1689852600000|2023-07-20 11:30:00|64.3|61.9|64.68|62.28|64.75|62.35|64.1|61.7|0
1689852900000|2023-07-20 11:35:00|64.71|62.31|64.74|62.34|64.74|62.34|64.55|62.15|0
1689853200000|2023-07-20 11:40:00|64.81|62.41|64.49|62.09|64.81|62.41|64.42|62.02|0
1689853500000|2023-07-20 11:45:00|64.55|62.15|64.61|62.21|64.68|62.28|64.36|61.96|0
1689853800000|2023-07-20 11:50:00|64.55|62.15|64.81|62.41|64.94|62.54|64.42|62.02|0
1689854100000|2023-07-20 11:55:00|64.74|62.34|64.74|62.34|64.87|62.47|64.68|62.28|0
1689854400000|2023-07-20 12:00:00|64.68|62.28|64.61|62.21|64.74|62.34|64.22|61.82|0
1689854700000|2023-07-20 12:05:00|64.55|62.15|64.22|61.82|64.67|62.27|64.09|61.69|0
1689855000000|2023-07-20 12:10:00|64.16|61.76|63.97|61.57|64.29|61.89|63.84|61.44|0
1689855300000|2023-07-20 12:15:00|63.9|61.5|63.84|61.44|64.03|61.63|63.71|61.31|0
1689855600000|2023-07-20 12:20:00|63.77|61.37|63.77|61.37|63.9|61.5|63.58|61.18|0
1689855900000|2023-07-20 12:25:00|63.71|61.31|63.77|61.37|63.96|61.56|63.71|61.31|0
1689856200000|2023-07-20 12:30:00|63.36|60.96|63.32|60.92|63.83|61.43|63.26|60.86|0
1689856500000|2023-07-20 12:35:00|63.39|60.99|63.26|60.86|63.77|61.37|63.2|60.8|0
1689856800000|2023-07-20 12:40:00|63.2|60.8|62.88|60.48|63.32|60.92|62.82|60.42|0
1689857100000|2023-07-20 12:45:00|62.94|60.54|63.26|60.86|63.32|60.92|62.75|60.35|0
1689857400000|2023-07-20 12:50:00|63.29|60.89|63.32|60.92|63.32|60.92|62.88|60.48|0
1689857700000|2023-07-20 12:55:00|63.26|60.86|62.88|60.48|63.26|60.86|62.88|60.48|0
1689858000000|2023-07-20 13:00:00|62.81|60.41|62.56|60.16|63|60.6|62.43|60.03|0
1689858300000|2023-07-20 13:05:00|62.5|60.1|62.31|59.91|62.62|60.22|62.06|59.66|0
1689858600000|2023-07-20 13:10:00|62.24|59.84|61.8|59.4|62.43|60.03|61.68|59.28|0
1689858900000|2023-07-20 13:15:00|61.83|59.43|61.93|59.53|62.05|59.65|61.8|59.4|0
1689859200000|2023-07-20 13:20:00|61.99|59.59|62.43|60.03|62.49|60.09|61.99|59.59|0
1689859500000|2023-07-20 13:25:00|62.49|60.09|62.87|60.47|63.06|60.66|62.37|59.97|0
1689859800000|2023-07-20 13:30:00|63|60.6|64.66|62.26|65.17|62.77|63|60.6|0
1689860100000|2023-07-20 13:35:00|64.53|62.13|64.66|62.26|65.24|62.84|64.46|62.06|0
1689860400000|2023-07-20 13:40:00|64.59|62.19|64.78|62.38|64.91|62.51|64.14|61.74|0
1689860700000|2023-07-20 13:45:00|64.85|62.45|65.24|62.84|65.3|62.9|64.46|62.06|0
1689861000000|2023-07-20 13:50:00|65.17|62.77|64.98|62.58|65.37|62.97|64.65|62.25|0
1689861300000|2023-07-20 13:55:00|64.91|62.51|64.72|62.32|65.17|62.77|64.52|62.12|0
1689861600000|2023-07-20 14:00:00|64.85|62.45|63.69|61.29|64.97|62.57|63.62|61.22|0
1689861900000|2023-07-20 14:05:00|63.56|61.16|63.05|60.65|63.62|61.22|62.74|60.34|0
1689862200000|2023-07-20 14:10:00|62.92|60.52|62.67|60.27|63.56|61.16|62.42|60.02|0
1689862500000|2023-07-20 14:15:00|62.8|60.4|62.04|59.64|63.18|60.78|61.98|59.58|0
1689862800000|2023-07-20 14:20:00|61.98|59.58|61.29|58.89|61.98|59.58|61.17|58.77|0
1689863100000|2023-07-20 14:25:00|61.36|58.96|61.29|58.89|61.42|59.02|60.68|58.28|0
1689863400000|2023-07-20 14:30:00|61.17|58.77|60.31|57.91|61.17|58.77|60.06|57.66|0
1689863700000|2023-07-20 14:35:00|60.12|57.72|59.69|57.29|60.86|58.46|59.69|57.29|0
1689864000000|2023-07-20 14:40:00|59.63|57.23|60.73|58.33|60.73|58.33|59.63|57.23|0
1689864300000|2023-07-20 14:45:00|60.79|58.39|61.16|58.76|61.54|59.14|60.67|58.27|0
1689864600000|2023-07-20 14:50:00|61.23|58.83|61.97|59.57|62.16|59.76|61.04|58.64|0
1689864900000|2023-07-20 14:55:00|61.91|59.51|61.72|59.32|62.03|59.63|61.41|59.01|0
1689865200000|2023-07-20 15:00:00|61.78|59.38|62.79|60.39|62.79|60.39|61.6|59.2|0
1689865500000|2023-07-20 15:05:00|62.72|60.32|62.35|59.95|62.98|60.58|62.35|59.95|0
1689865800000|2023-07-20 15:10:00|62.41|60.01|62.09|59.69|62.66|60.26|61.97|59.57|0
1689866100000|2023-07-20 15:15:00|62.03|59.63|61.78|59.38|62.22|59.82|61.72|59.32|0
1689866400000|2023-07-20 15:20:00|61.84|59.44|61.28|58.88|62.09|59.69|61.22|58.82|0
1689866700000|2023-07-20 15:25:00|61.22|58.82|61.9|59.5|62.28|59.88|61.22|58.82|0
1689867000000|2023-07-20 15:30:00|61.84|59.44|62.47|60.07|62.66|60.26|61.84|59.44|0
1689867300000|2023-07-20 15:35:00|62.4|60|63.35|60.95|63.48|61.08|62.4|60|0
1689867600000|2023-07-20 15:40:00|63.41|61.01|63.03|60.63|63.41|61.01|62.97|60.57|0
1689867900000|2023-07-20 15:45:00|63.1|60.7|62.53|60.13|63.22|60.82|62.28|59.88|0
1689868200000|2023-07-20 15:50:00|62.46|60.06|62.71|60.31|63.09|60.69|62.34|59.94|0
1689868500000|2023-07-20 15:55:00|62.59|60.19|62.71|60.31|62.9|60.5|62.53|60.13|0
1689868800000|2023-07-20 16:00:00|62.65|60.25|62.56|60.16|63.28|60.88|62.31|59.91|0
1689869100000|2023-07-20 16:05:00|62.62|60.22|62.94|60.54|62.94|60.54|62.37|59.97|0
1689869400000|2023-07-20 16:10:00|62.87|60.47|63.26|60.86|63.29|60.89|62.68|60.28|0
1689869700000|2023-07-20 16:15:00|63.19|60.79|62.68|60.28|63.7|61.3|62.68|60.28|0
1689870000000|2023-07-20 16:20:00|62.75|60.35|61.86|59.46|62.81|60.41|61.74|59.34|0
1689870300000|2023-07-20 16:25:00|61.8|59.4|61.42|59.02|62.05|59.65|61.42|59.02|0
1689870600000|2023-07-20 16:30:00|61.55|59.15|60.37|57.97|61.61|59.21|60.37|57.97|0
1689870900000|2023-07-20 16:35:00|60.31|57.91|60.24|57.84|60.8|58.4|60.06|57.66|0
1689871200000|2023-07-20 16:40:00|60.18|57.78|60.74|58.34|61.11|58.71|60.18|57.78|0
1689871500000|2023-07-20 16:45:00|60.68|58.28|60.98|58.58|60.98|58.58|60.61|58.21|0
1689871800000|2023-07-20 16:50:00|61.05|58.65|60.92|58.52|61.29|58.89|60.74|58.34|0
1689872100000|2023-07-20 16:55:00|60.86|58.46|60.43|58.03|60.92|58.52|60.3|57.9|0
1689872400000|2023-07-20 17:00:00|60.3|57.9|60.49|58.09|60.61|58.21|60.18|57.78|0
1689872700000|2023-07-20 17:05:00|60.55|58.15|60.05|57.65|60.86|58.46|60.05|57.65|0
1689873000000|2023-07-20 17:10:00|60.12|57.72|60.61|58.21|60.73|58.33|60.05|57.65|0
1689873300000|2023-07-20 17:15:00|60.55|58.15|60.05|57.65|60.73|58.33|59.81|57.41|0
1689873600000|2023-07-20 17:20:00|59.99|57.59|59.87|57.47|60.61|58.21|59.81|57.41|0
1689873900000|2023-07-20 17:25:00|59.81|57.41|60.91|58.51|60.98|58.58|59.75|57.35|0
1689874200000|2023-07-20 17:30:00|60.79|58.39|61.22|58.82|61.22|58.82|60.6|58.2|0
1689874500000|2023-07-20 17:35:00|61.16|58.76|60.05|57.65|61.22|58.82|59.93|57.53|0
1689874800000|2023-07-20 17:40:00|59.99|57.59|60.42|58.02|60.54|58.14|59.87|57.47|0
1689875100000|2023-07-20 17:45:00|60.48|58.08|60.6|58.2|60.85|58.45|60.42|58.02|0
1689875400000|2023-07-20 17:50:00|60|57.6|59.82|57.42|60.31|57.91|59.76|57.36|0
1689875700000|2023-07-20 17:55:00|59.76|57.36|59.57|57.17|59.94|57.54|59.51|57.11|0
1689876000000|2023-07-20 18:00:00|59.51|57.11|59.33|56.93|59.63|57.23|59.02|56.62|0
1689876300000|2023-07-20 18:05:00|59.36|56.96|59.57|57.17|59.82|57.42|59.21|56.81|0
1689876600000|2023-07-20 18:10:00|59.45|57.05|58.84|56.44|59.45|57.05|58.84|56.44|0
1689876900000|2023-07-20 18:15:00|58.9|56.5|57.99|55.59|58.99|56.59|57.99|55.59|0
1689877200000|2023-07-20 18:20:00|57.81|55.41|57.87|55.47|58.23|55.83|57.46|55.06|0
1689877500000|2023-07-20 18:25:00|57.81|55.41|56.45|54.05|57.81|55.41|56.45|54.05|0
1689877800000|2023-07-20 18:30:00|56.51|54.11|57.33|54.93|57.45|55.05|56.51|54.11|0
1689878100000|2023-07-20 18:35:00|57.28|54.88|57.69|55.29|57.99|55.59|57.16|54.76|0
1689878400000|2023-07-20 18:40:00|57.75|55.35|57.53|55.13|58.07|55.67|56.31|53.91|0
1689878700000|2023-07-20 18:45:00|57.47|55.07|57.89|55.49|58.25|55.85|57.47|55.07|0
1689879000000|2023-07-20 18:50:00|57.95|55.55|57.95|55.55|58.25|55.85|57.71|55.31|0
1689879300000|2023-07-20 18:55:00|57.98|55.58|57.65|55.25|58.13|55.73|57.59|55.19|0
1689879600000|2023-07-20 19:00:00|57.71|55.31|57.23|54.83|58.19|55.79|57.17|54.77|0
1689879900000|2023-07-20 19:05:00|57.29|54.89|57.05|54.65|57.47|55.07|57.05|54.65|0
1689880200000|2023-07-20 19:10:00|57.17|54.77|56.93|54.53|57.53|55.13|56.93|54.53|0
1689880500000|2023-07-20 19:15:00|57.11|54.71|55.93|53.53|57.11|54.71|55.88|53.48|0
1689880800000|2023-07-20 19:20:00|55.88|53.48|55.7|53.3|56.4|54|55.58|53.18|0
1689881100000|2023-07-20 19:25:00|55.64|53.24|55.35|52.95|55.76|53.36|55.18|52.78|0
1689881400000|2023-07-20 19:30:00|55.41|53.01|56.28|53.88|56.81|54.41|55.41|53.01|0
1689881700000|2023-07-20 19:35:00|56.16|53.76|56.46|54.06|56.75|54.35|56.11|53.71|0
1689882000000|2023-07-20 19:40:00|56.52|54.12|56.69|54.29|57.1|54.7|56.52|54.12|0
1689882300000|2023-07-20 19:45:00|56.63|54.23|56.45|54.05|56.69|54.29|55.99|53.59|0
1689882600000|2023-07-20 19:50:00|56.63|54.23|56.87|54.47|57.4|55|56.45|54.05|0
1689882900000|2023-07-20 19:55:00|56.75|54.35|57.04|54.64|57.52|55.12|56.51|54.11|0
1689883200000|2023-07-20 20:00:00|56.86|54.46|57.52|55.12|57.69|55.29|56.86|54.46|0
1689883500000|2023-07-20 20:05:00|57.58|55.18|57.4|55|57.69|55.29|57.28|54.88|0
1689883800000|2023-07-20 20:10:00|57.36|54.96|57.22|54.82|57.51|55.11|57.22|54.82|0
1689884100000|2023-07-20 20:15:00|57.36|54.56|57.59|54.79|57.65|54.85|57.36|54.56|0
1689884400000|2023-07-20 20:20:00|57.65|54.85|57.83|55.03|57.83|55.03|57.59|54.79|0
1689884700000|2023-07-20 20:25:00|57.89|55.09|57.83|55.03|57.95|55.15|57.83|55.03|0
1689885000000|2023-07-20 20:30:00|57.77|54.97|57.83|55.03|57.89|55.09|57.77|54.97|0
1689885300000|2023-07-20 20:35:00|57.77|54.97|57.89|55.09|57.89|55.09|57.59|54.79|0
1689885600000|2023-07-20 20:40:00|57.83|55.03|57.65|54.85|57.83|55.03|57.65|54.85|0
1689885900000|2023-07-20 20:45:00|57.71|54.91|57.71|54.91|57.83|55.03|57.65|54.85|0
1689886200000|2023-07-20 20:50:00|57.65|54.85|57.65|54.85|57.71|54.91|57.59|54.79|0
1689886500000|2023-07-20 20:55:00|57.71|54.91|57.5|54.7|57.82|55.02|57.5|54.7|0
1689886800000|2023-07-20 21:00:00|57.64|54.84|57.74|54.94|57.81|55.01|57.54|54.74|0
1689887100000|2023-07-20 21:05:00|57.77|54.97|57.74|54.94|57.82|55.02|57.69|54.89|0
1689887400000|2023-07-20 21:10:00|57.75|54.95|57.73|54.93|57.75|54.95|57.73|54.93|0
1689887700000|2023-07-20 21:15:00|57.75|54.95|57.78|54.98|57.8|55|57.72|54.92|0
1689888000000|2023-07-20 21:20:00|57.76|54.96|57.68|54.88|57.78|54.98|57.68|54.88|0
1689888300000|2023-07-20 21:25:00|57.67|54.87|57.62|54.82|57.69|54.89|57.62|54.82|0
1689888600000|2023-07-20 21:30:00|57.64|54.84|57.69|54.89|57.69|54.89|57.63|54.83|0
1689888900000|2023-07-20 21:35:00|57.67|54.87|57.64|54.84|57.67|54.87|57.64|54.84|0
1689889200000|2023-07-20 21:40:00|57.65|54.85|57.64|54.84|57.66|54.86|57.62|54.82|0
1689889500000|2023-07-20 21:45:00|57.63|54.83|57.64|54.84|57.64|54.84|57.63|54.83|0
1689889800000|2023-07-20 21:50:00|57.59|54.79|57.64|54.84|57.64|54.84|57.58|54.78|0
1689890100000|2023-07-20 21:55:00|57.63|54.83|57.66|54.86|57.66|54.86|57.63|54.83|0
1689890400000|2023-07-20 22:00:00|57.54|54.74|57.57|54.77|57.57|54.77|57.34|54.54|0
1689890700000|2023-07-20 22:05:00|57.51|54.71|57.33|54.54|57.57|54.77|57.27|54.48|0
1689891000000|2023-07-20 22:10:00|57.39|54.59|57.78|54.98|57.81|55.01|57.39|54.59|0
1689891300000|2023-07-20 22:15:00|57.75|54.95|57.63|54.83|57.87|55.07|57.63|54.83|0
1689891600000|2023-07-20 22:20:00|57.69|54.89|57.69|54.89|57.69|54.89|57.63|54.83|0
1689891900000|2023-07-20 22:25:00|57.75|54.95|57.57|54.77|57.75|54.95|57.57|54.77|0
1689892200000|2023-07-20 22:30:00|57.63|54.83|57.51|54.71|57.63|54.83|57.51|54.71|0
1689892500000|2023-07-20 22:35:00|57.54|54.74|57.15|54.36|57.54|54.74|57.15|54.36|0
1689892800000|2023-07-20 22:40:00|57.21|54.42|57.15|54.36|57.24|54.44|56.96|54.19|0
1689893100000|2023-07-20 22:45:00|57.14|54.42|57.08|54.3|57.27|54.47|57.08|54.3|0
1689893400000|2023-07-20 22:50:00|57.02|54.24|57.08|54.3|57.14|54.36|56.96|54.18|0
1689893700000|2023-07-20 22:55:00|57.14|54.36|57.08|54.3|57.14|54.36|56.9|54.13|0
1689894000000|2023-07-20 23:00:00|57.14|54.36|57.32|54.53|57.38|54.59|57.14|54.36|0
1689894300000|2023-07-20 23:05:00|57.35|54.55|57.32|54.53|57.44|54.64|57.29|54.5|0
1689894600000|2023-07-20 23:10:00|57.29|54.5|57.38|54.58|57.38|54.58|57.26|54.47|0
1689894900000|2023-07-20 23:15:00|57.44|54.64|57.44|54.64|57.44|54.64|57.38|54.58|0
1689895200000|2023-07-20 23:20:00|57.41|54.61|57.44|54.64|57.5|54.7|57.38|54.58|0
1689895500000|2023-07-20 23:25:00|57.5|54.7|57.44|54.64|57.5|54.7|57.38|54.58|0
1689895800000|2023-07-20 23:30:00|57.5|54.7|57.56|54.76|57.62|54.82|57.5|54.7|0
1689896100000|2023-07-20 23:35:00|57.5|54.7|57.32|54.52|57.56|54.76|57.32|54.52|0
1689896400000|2023-07-20 23:40:00|57.26|54.46|57.32|54.52|57.34|54.55|57.19|54.4|0
1689896700000|2023-07-20 23:45:00|57.38|54.58|57.49|54.69|57.49|54.69|57.32|54.52|0
1689897000000|2023-07-20 23:50:00|57.55|54.75|57.13|54.34|57.55|54.75|57.13|54.34|0
1689897300000|2023-07-20 23:55:00|57.07|54.29|57.25|54.46|57.25|54.46|57.07|54.29|0
1689897600000|2023-07-21 00:00:00|57.19|54.4|57.07|54.29|57.25|54.46|56.83|54.06|0
1689897900000|2023-07-21 00:05:00|57.01|54.23|56.89|54.11|57.01|54.23|56.77|54|0
1689898200000|2023-07-21 00:10:00|56.83|54.05|56.46|53.71|56.83|54.05|56.46|53.71|0
1689898500000|2023-07-21 00:15:00|56.4|53.65|56.58|53.82|56.64|53.88|56.4|53.65|0
1689898800000|2023-07-21 00:20:00|56.52|53.77|56.76|53.99|56.82|54.05|56.52|53.77|0
1689899100000|2023-07-21 00:25:00|56.73|53.96|56.94|54.17|56.94|54.17|56.7|53.94|0
1689899400000|2023-07-21 00:30:00|57|54.22|57.12|54.34|57.18|54.4|56.82|54.05|0
1689899700000|2023-07-21 00:35:00|57.15|54.37|57.18|54.39|57.25|54.45|57.06|54.28|0
1689900000000|2023-07-21 00:40:00|57.12|54.34|57.24|54.45|57.3|54.51|57.12|54.34|0
1689900300000|2023-07-21 00:45:00|57.3|54.51|57.3|54.51|57.39|54.59|57.18|54.39|0
1689900600000|2023-07-21 00:50:00|57.27|54.48|57.3|54.51|57.3|54.51|57.24|54.45|0
1689900900000|2023-07-21 00:55:00|57.24|54.45|57.42|54.62|57.48|54.68|57.24|54.45|0
1689901200000|2023-07-21 01:00:00|57.39|54.59|57.24|54.45|57.42|54.62|57.18|54.39|0
1689901500000|2023-07-21 01:05:00|57.18|54.39|57|54.22|57.18|54.39|56.94|54.16|0
1689901800000|2023-07-21 01:10:00|57.06|54.27|57.24|54.45|57.3|54.5|56.94|54.16|0
1689902100000|2023-07-21 01:15:00|57.3|54.5|57.42|54.62|57.54|54.74|57.18|54.39|0
1689902400000|2023-07-21 01:20:00|57.36|54.56|57.24|54.44|57.45|54.65|57.24|54.44|0
1689902700000|2023-07-21 01:25:00|57.26|54.47|57.42|54.62|57.54|54.74|57.26|54.47|0
1689903000000|2023-07-21 01:30:00|57.48|54.68|57.89|55.09|57.89|55.09|57.48|54.68|0
1689903300000|2023-07-21 01:35:00|57.83|55.03|57.95|55.15|57.95|55.15|57.77|54.97|0
1689903600000|2023-07-21 01:40:00|57.89|55.09|57.77|54.97|57.95|55.15|57.71|54.91|0
1689903900000|2023-07-21 01:45:00|57.83|55.03|57.92|55.12|57.95|55.15|57.59|54.79|0
1689904200000|2023-07-21 01:50:00|57.95|55.15|57.95|55.15|58.07|55.27|57.89|55.09|0
1689904500000|2023-07-21 01:55:00|57.89|55.09|57.77|54.97|58.01|55.21|57.65|54.85|0
1689904800000|2023-07-21 02:00:00|57.83|55.03|58.01|55.21|58.07|55.27|57.77|54.97|0
1689905100000|2023-07-21 02:05:00|57.95|55.15|58|55.2|58.06|55.26|57.89|55.09|0
1689905400000|2023-07-21 02:10:00|58.06|55.26|58.18|55.38|58.24|55.44|58.06|55.26|0
1689905700000|2023-07-21 02:15:00|58.15|55.35|58.24|55.44|58.24|55.44|58.06|55.26|0
1689906000000|2023-07-21 02:20:00|58.21|55.41|58.18|55.38|58.36|55.56|58.18|55.38|0
1689906300000|2023-07-21 02:25:00|58.24|55.44|58.18|55.38|58.3|55.5|58.06|55.26|0
1689906600000|2023-07-21 02:30:00|58.12|55.32|57.94|55.14|58.24|55.44|57.94|55.14|0
1689906900000|2023-07-21 02:35:00|58|55.2|57.88|55.08|58|55.2|57.7|54.9|0
1689907200000|2023-07-21 02:40:00|57.94|55.14|58.12|55.32|58.12|55.32|57.94|55.14|0
1689907500000|2023-07-21 02:45:00|58.15|55.35|58.24|55.44|58.3|55.5|58.15|55.35|0
1689907800000|2023-07-21 02:50:00|58.3|55.5|58.35|55.55|58.42|55.62|58.24|55.44|0
1689908100000|2023-07-21 02:55:00|58.41|55.61|58.41|55.61|58.53|55.73|58.35|55.55|0
1689908400000|2023-07-21 03:00:00|58.38|55.58|58.47|55.67|58.53|55.73|58.38|55.58|0
1689908700000|2023-07-21 03:05:00|58.41|55.61|58.17|55.37|58.47|55.67|58.17|55.37|0
1689909000000|2023-07-21 03:10:00|58.23|55.43|58.35|55.55|58.41|55.61|58.17|55.37|0
1689909300000|2023-07-21 03:15:00|58.41|55.61|58.35|55.55|58.41|55.61|58.29|55.49|0
1689909600000|2023-07-21 03:20:00|58.29|55.49|58.47|55.67|58.47|55.67|58.29|55.49|0
1689909900000|2023-07-21 03:25:00|58.44|55.64|58.53|55.73|58.53|55.73|58.41|55.61|0
1689910200000|2023-07-21 03:30:00|58.56|55.76|58.59|55.79|58.65|55.85|58.56|55.76|0
1689910500000|2023-07-21 03:35:00|58.53|55.73|58.41|55.61|58.53|55.73|58.35|55.55|0
1689910800000|2023-07-21 03:40:00|58.44|55.64|58.23|55.43|58.44|55.64|58.23|55.43|0
1689911100000|2023-07-21 03:45:00|58.29|55.49|58.22|55.42|58.29|55.49|58.16|55.36|0
1689911400000|2023-07-21 03:50:00|58.16|55.36|58.22|55.42|58.22|55.42|58.16|55.36|0
1689911700000|2023-07-21 03:55:00|58.28|55.48|58.22|55.42|58.28|55.48|58.16|55.36|0
1689912000000|2023-07-21 04:00:00|58.19|55.39|58.04|55.24|58.19|55.39|57.98|55.18|0
1689912300000|2023-07-21 04:05:00|58.01|55.21|58.16|55.36|58.16|55.36|57.98|55.18|0
1689912600000|2023-07-21 04:10:00|58.1|55.3|58.04|55.24|58.16|55.36|57.98|55.18|0
1689912900000|2023-07-21 04:15:00|58.01|55.21|58.04|55.24|58.1|55.3|57.98|55.18|0
1689913200000|2023-07-21 04:20:00|58.1|55.3|58.1|55.3|58.16|55.36|58.1|55.3|0
1689913500000|2023-07-21 04:25:00|58.16|55.36|58.34|55.54|58.34|55.54|58.04|55.24|0
1689913800000|2023-07-21 04:30:00|58.4|55.6|58.52|55.72|58.52|55.72|58.4|55.6|0
1689914100000|2023-07-21 04:35:00|58.58|55.78|58.46|55.66|58.58|55.78|58.46|55.66|0
1689914400000|2023-07-21 04:40:00|58.45|55.65|58.51|55.71|58.51|55.71|58.45|55.65|0
1689914700000|2023-07-21 04:45:00|58.45|55.65|58.51|55.71|58.57|55.77|58.45|55.65|0
1689915000000|2023-07-21 04:50:00|58.45|55.65|58.33|55.53|58.45|55.65|58.33|55.53|0
1689915300000|2023-07-21 04:55:00|58.39|55.59|58.33|55.53|58.39|55.59|58.27|55.47|0
1689915600000|2023-07-21 05:00:00|58.27|55.47|58.33|55.53|58.45|55.65|58.27|55.47|0
1689915900000|2023-07-21 05:05:00|58.27|55.47|58.21|55.41|58.33|55.53|58.09|55.29|0
1689916200000|2023-07-21 05:10:00|58.27|55.47|58.21|55.41|58.33|55.53|58.21|55.41|0
1689916500000|2023-07-21 05:15:00|58.15|55.35|58.03|55.23|58.21|55.41|57.97|55.17|0
1689916800000|2023-07-21 05:20:00|57.97|55.17|58.09|55.29|58.15|55.35|57.97|55.17|0
1689917100000|2023-07-21 05:25:00|58.06|55.26|58.15|55.35|58.21|55.41|58.03|55.23|0
1689917400000|2023-07-21 05:30:00|58.09|55.29|58.14|55.34|58.27|55.47|58.09|55.29|0
1689917700000|2023-07-21 05:35:00|58.11|55.31|58.11|55.31|58.14|55.34|58.02|55.22|0
1689918000000|2023-07-21 05:40:00|58.08|55.28|58.02|55.22|58.08|55.28|57.9|55.1|0
1689918300000|2023-07-21 05:45:00|58.08|55.28|58.2|55.4|58.2|55.4|58.02|55.22|0
1689918600000|2023-07-21 05:50:00|58.14|55.34|58.2|55.4|58.2|55.4|58.08|55.28|0
1689918900000|2023-07-21 05:55:00|58.14|55.34|58.44|55.64|58.44|55.64|58.08|55.28|0
1689919200000|2023-07-21 06:00:00|58.38|55.58|58.26|55.46|58.56|55.76|58.2|55.4|0
1689919500000|2023-07-21 06:05:00|58.12|55.72|57.76|55.36|58.12|55.72|57.64|55.24|0
1689919800000|2023-07-21 06:10:00|57.7|55.3|58.06|55.66|58.18|55.78|57.7|55.3|0
1689920100000|2023-07-21 06:15:00|58.09|55.69|58.12|55.72|58.18|55.78|58|55.6|0
1689920400000|2023-07-21 06:20:00|58.18|55.78|58.23|55.83|58.24|55.84|58.06|55.66|0
1689920700000|2023-07-21 06:25:00|58.17|55.77|58.35|55.95|58.35|55.95|58.17|55.77|0
1689921000000|2023-07-21 06:30:00|58.32|55.92|58.29|55.89|58.41|56.01|58.29|55.89|0
1689921300000|2023-07-21 06:35:00|58.26|55.86|58.23|55.83|58.29|55.89|58.05|55.65|0
1689921600000|2023-07-21 06:40:00|58.2|55.8|58.23|55.83|58.23|55.83|57.99|55.59|0
1689921900000|2023-07-21 06:45:00|58.17|55.77|58.23|55.83|58.35|55.95|58.17|55.77|0
1689922200000|2023-07-21 06:50:00|58.29|55.89|58.53|56.13|58.59|56.19|58.23|55.83|0
1689922500000|2023-07-21 06:55:00|58.59|56.19|58.71|56.31|58.77|56.37|58.47|56.07|0
1689922800000|2023-07-21 07:00:00|58.77|56.37|58.53|56.13|58.83|56.43|58.29|55.89|0
1689923100000|2023-07-21 07:05:00|58.5|56.1|58.83|56.43|58.89|56.49|58.47|56.07|0
1689923400000|2023-07-21 07:10:00|58.77|56.37|58.41|56.01|58.77|56.37|58.41|56.01|0
1689923700000|2023-07-21 07:15:00|58.43|56.03|58.65|56.25|58.83|56.43|58.23|55.83|0
1689924000000|2023-07-21 07:20:00|58.71|56.31|58.95|56.55|58.95|56.55|58.65|56.25|0
1689924300000|2023-07-21 07:25:00|58.92|56.52|59.19|56.79|59.19|56.79|58.89|56.49|0
1689924600000|2023-07-21 07:30:00|59.13|56.73|59.43|57.03|59.49|57.09|59.07|56.67|0
1689924900000|2023-07-21 07:35:00|59.49|57.09|58.97|56.57|59.49|57.09|58.95|56.55|0
1689925200000|2023-07-21 07:40:00|59.01|56.61|58.82|56.42|59.19|56.79|58.82|56.42|0
1689925500000|2023-07-21 07:45:00|58.76|56.36|59.06|56.66|59.13|56.73|58.76|56.36|0
1689925800000|2023-07-21 07:50:00|59|56.6|58.82|56.42|59.06|56.66|58.82|56.42|0
1689926100000|2023-07-21 07:55:00|58.79|56.39|58.52|56.12|58.82|56.42|58.4|56|0
1689926400000|2023-07-21 08:00:00|58.46|56.06|58.61|56.21|58.64|56.24|58.28|55.88|0
1689926700000|2023-07-21 08:05:00|58.58|56.18|58.58|56.18|58.88|56.48|58.58|56.18|0
1689927000000|2023-07-21 08:10:00|58.52|56.12|58.39|55.99|58.58|56.18|58.33|55.93|0
1689927300000|2023-07-21 08:15:00|58.45|56.05|58.7|56.3|58.7|56.3|58.33|55.93|0
1689927600000|2023-07-21 08:20:00|58.72|56.32|58.28|55.88|59.12|56.72|58.28|55.88|0
1689927900000|2023-07-21 08:25:00|58.25|55.85|58.46|56.06|58.46|56.06|58.16|55.76|0
1689928200000|2023-07-21 08:30:00|58.4|56|58.46|56.06|58.58|56.18|58.34|55.94|0
1689928500000|2023-07-21 08:35:00|58.4|56|58.4|56|58.46|56.06|58.4|56|0
1689928800000|2023-07-21 08:40:00|58.46|56.06|58.76|56.36|58.76|56.36|58.46|56.06|0
1689929100000|2023-07-21 08:45:00|58.82|56.42|58.39|55.99|58.88|56.48|58.33|55.93|0
1689929400000|2023-07-21 08:50:00|58.33|55.93|58.58|56.18|58.58|56.18|58.21|55.81|0
1689929700000|2023-07-21 08:55:00|58.51|56.11|58.57|56.17|58.64|56.24|58.45|56.05|0
1689930000000|2023-07-21 09:00:00|58.6|56.2|58.27|55.87|58.6|56.2|58.27|55.87|0
1689930300000|2023-07-21 09:05:00|58.21|55.81|58.33|55.93|58.33|55.93|58.21|55.81|0
1689930600000|2023-07-21 09:10:00|58.3|55.9|58.39|55.99|58.51|56.11|58.27|55.87|0
1689930900000|2023-07-21 09:15:00|58.45|56.05|58.57|56.17|58.57|56.17|58.39|55.99|0
1689931200000|2023-07-21 09:20:00|58.63|56.23|58.63|56.23|58.75|56.35|58.51|56.11|0
1689931500000|2023-07-21 09:25:00|58.6|56.2|58.39|55.99|58.6|56.2|58.27|55.87|0
1689931800000|2023-07-21 09:30:00|58.36|55.96|57.9|55.5|58.39|55.99|57.84|55.44|0
1689932100000|2023-07-21 09:35:00|57.96|55.56|57.84|55.44|57.96|55.56|57.72|55.32|0
1689932400000|2023-07-21 09:40:00|57.9|55.5|57.72|55.32|58.02|55.62|57.72|55.32|0
1689932700000|2023-07-21 09:45:00|57.78|55.38|58.02|55.62|58.08|55.68|57.78|55.38|0
1689933000000|2023-07-21 09:50:00|58.05|55.65|58.32|55.92|58.5|56.1|58.05|55.65|0
1689933300000|2023-07-21 09:55:00|58.44|56.04|58.44|56.04|58.62|56.22|58.32|55.92|0
1689933600000|2023-07-21 10:00:00|58.5|56.1|58.77|56.37|58.87|56.47|58.38|55.98|0
1689933900000|2023-07-21 10:05:00|58.74|56.34|58.74|56.34|58.87|56.47|58.68|56.28|0
1689934200000|2023-07-21 10:10:00|58.71|56.31|58.8|56.4|58.93|56.53|58.71|56.31|0
1689934500000|2023-07-21 10:15:00|58.86|56.46|58.8|56.4|58.92|56.52|58.62|56.22|0
1689934800000|2023-07-21 10:20:00|58.86|56.46|58.98|56.58|59.04|56.64|58.74|56.34|0
1689935100000|2023-07-21 10:25:00|59.04|56.64|59.35|56.95|59.35|56.95|58.92|56.52|0
1689935400000|2023-07-21 10:30:00|59.29|56.89|59.35|56.95|59.35|56.95|59.16|56.76|0
1689935700000|2023-07-21 10:35:00|59.29|56.89|59.16|56.76|59.29|56.89|59.04|56.64|0
1689936000000|2023-07-21 10:40:00|59.13|56.73|59.04|56.64|59.13|56.73|58.92|56.52|0
1689936300000|2023-07-21 10:45:00|59.1|56.7|59.28|56.88|59.28|56.88|59.04|56.64|0
1689936600000|2023-07-21 10:50:00|59.35|56.95|59.04|56.64|59.35|56.95|58.98|56.58|0
1689936900000|2023-07-21 10:55:00|59.01|56.61|59.22|56.82|59.22|56.82|58.86|56.46|0
1689937200000|2023-07-21 11:00:00|59.16|56.76|58.85|56.45|59.22|56.82|58.79|56.39|0
1689937500000|2023-07-21 11:05:00|58.79|56.39|58.79|56.39|58.98|56.58|58.67|56.27|0
1689937800000|2023-07-21 11:10:00|58.85|56.45|58.97|56.57|58.97|56.57|58.85|56.45|0
1689938100000|2023-07-21 11:15:00|59.03|56.63|59.03|56.63|59.1|56.7|58.97|56.57|0
1689938400000|2023-07-21 11:20:00|58.97|56.57|58.79|56.39|59.09|56.69|58.73|56.33|0
1689938700000|2023-07-21 11:25:00|58.73|56.33|58.73|56.33|58.97|56.57|58.67|56.27|0
1689939000000|2023-07-21 11:30:00|58.67|56.27|58.12|55.72|58.67|56.27|58.12|55.72|0
1689939300000|2023-07-21 11:35:00|58.18|55.78|58.36|55.96|58.54|56.14|58.18|55.78|0
1689939600000|2023-07-21 11:40:00|58.3|55.9|58.48|56.08|58.66|56.26|58.3|55.9|0
1689939900000|2023-07-21 11:45:00|58.42|56.02|58.42|56.02|58.54|56.14|58.36|55.96|0
1689940200000|2023-07-21 11:50:00|58.39|55.99|58.48|56.08|58.48|56.08|58.36|55.96|0
1689940500000|2023-07-21 11:55:00|58.42|56.02|57.94|55.54|58.48|56.08|57.94|55.54|0
1689940800000|2023-07-21 12:00:00|58.06|55.66|58.72|56.32|58.75|56.35|58|55.6|0
1689941100000|2023-07-21 12:05:00|58.66|56.26|58.9|56.5|59.02|56.62|58.66|56.26|0
1689941400000|2023-07-21 12:10:00|58.93|56.53|59.39|56.99|59.39|56.99|58.9|56.5|0
1689941700000|2023-07-21 12:15:00|59.45|57.05|59.76|57.36|59.94|57.54|59.33|56.93|0
1689942000000|2023-07-21 12:20:00|59.82|57.42|60.25|57.85|60.25|57.85|59.63|57.23|0
1689942300000|2023-07-21 12:25:00|60.28|57.88|60.25|57.85|60.37|57.97|60.13|57.73|0
1689942600000|2023-07-21 12:30:00|60.31|57.91|60.5|58.1|60.62|58.22|60.06|57.66|0
1689942900000|2023-07-21 12:35:00|60.46|58.06|60.87|58.47|60.99|58.59|60.28|57.88|0
1689943200000|2023-07-21 12:40:00|60.84|58.44|60.62|58.22|60.84|58.44|60.5|58.1|0
1689943500000|2023-07-21 12:45:00|60.59|58.19|60.87|58.47|60.87|58.47|60.56|58.16|0
1689943800000|2023-07-21 12:50:00|60.8|58.4|61.12|58.72|61.3|58.9|60.8|58.4|0
1689944100000|2023-07-21 12:55:00|61.05|58.65|61.37|58.97|61.37|58.97|61.05|58.65|0
1689944400000|2023-07-21 13:00:00|61.43|59.03|61.43|59.03|61.62|59.22|61.3|58.9|0
1689944700000|2023-07-21 13:05:00|61.49|59.09|61.93|59.53|61.93|59.53|61.18|58.78|0
1689945000000|2023-07-21 13:10:00|61.87|59.47|61.43|59.03|62.12|59.72|61.43|59.03|0
1689945300000|2023-07-21 13:15:00|61.42|59.02|61.3|58.9|61.61|59.21|61.3|58.9|0
1689945600000|2023-07-21 13:20:00|61.36|58.96|61.3|58.9|61.61|59.21|61.2|58.8|0
1689945900000|2023-07-21 13:25:00|61.49|59.09|60.18|57.78|61.74|59.34|60.18|57.78|0
1689946200000|2023-07-21 13:30:00|60.05|57.65|60.99|58.59|61.49|59.09|58.77|56.37|0
1689946500000|2023-07-21 13:35:00|60.86|58.46|60.08|57.68|61.05|58.65|59.83|57.43|0
1689946800000|2023-07-21 13:40:00|60.14|57.74|59.4|57|60.2|57.8|59.16|56.76|0
1689947100000|2023-07-21 13:45:00|59.34|56.94|58.31|55.91|59.71|57.31|57.95|55.55|0
1689947400000|2023-07-21 13:50:00|58.25|55.85|58.07|55.67|58.55|56.15|57.35|54.95|0
1689947700000|2023-07-21 13:55:00|58.13|55.73|57.89|55.49|58.43|56.03|57.71|55.31|0
1689948000000|2023-07-21 14:00:00|57.95|55.55|57.47|55.07|58.13|55.73|56.46|54.06|0
1689948300000|2023-07-21 14:05:00|57.41|55.01|58.07|55.67|58.25|55.85|57.17|54.77|0
1689948600000|2023-07-21 14:10:00|58.13|55.73|58.97|56.57|59.03|56.63|57.95|55.55|0
1689948900000|2023-07-21 14:15:00|59.09|56.69|58.01|55.61|59.67|57.27|57.89|55.49|0
1689949200000|2023-07-21 14:20:00|58.07|55.67|56.27|53.87|58.07|55.67|56.09|53.69|0
1689949500000|2023-07-21 14:25:00|56.21|53.81|55.1|52.7|56.33|53.93|55.1|52.7|0
1689949800000|2023-07-21 14:30:00|55.04|52.64|55.86|53.46|56.33|53.93|55.04|52.64|0
1689950100000|2023-07-21 14:35:00|55.92|53.52|56.09|53.69|56.62|54.22|55.8|53.4|0
1689950400000|2023-07-21 14:40:00|56.03|53.63|56.62|54.22|57.04|54.64|56.03|53.63|0
1689950700000|2023-07-21 14:45:00|56.68|54.28|57.64|55.24|57.82|55.42|56.56|54.16|0
1689951000000|2023-07-21 14:50:00|57.7|55.3|56.92|54.52|57.82|55.42|56.86|54.46|0
1689951300000|2023-07-21 14:55:00|57.04|54.64|56.98|54.58|57.04|54.64|56.56|54.16|0
1689951600000|2023-07-21 15:00:00|56.86|54.46|57.04|54.64|57.76|55.36|56.86|54.46|0
1689951900000|2023-07-21 15:05:00|57.1|54.7|58.36|55.96|58.48|56.08|57.1|54.7|0
1689952200000|2023-07-21 15:10:00|58.42|56.02|58.06|55.66|58.79|56.39|58.06|55.66|0
1689952500000|2023-07-21 15:15:00|58.12|55.72|58.42|56.02|58.66|56.26|58|55.6|0
1689952800000|2023-07-21 15:20:00|58.36|55.96|58.36|55.96|58.6|56.2|58.18|55.78|0
1689953100000|2023-07-21 15:25:00|58.3|55.9|58.66|56.26|58.72|56.32|58.11|55.71|0
1689953400000|2023-07-21 15:30:00|58.78|56.38|58.23|55.83|59.27|56.87|58.17|55.77|0
1689953700000|2023-07-21 15:35:00|58.17|55.77|58.29|55.89|58.72|56.32|58.05|55.65|0
1689954000000|2023-07-21 15:40:00|58.48|56.08|57.45|55.05|58.6|56.2|57.45|55.05|0
1689954300000|2023-07-21 15:45:00|57.51|55.11|58.54|56.14|58.54|56.14|57.03|54.63|0
1689954600000|2023-07-21 15:50:00|58.6|56.2|57.57|55.17|58.9|56.5|57.57|55.17|0
1689954900000|2023-07-21 15:55:00|57.63|55.23|58.35|55.95|58.35|55.95|57.39|54.99|0
1689955200000|2023-07-21 16:00:00|58.41|56.01|57.93|55.53|58.41|56.01|57.56|55.16|0
1689955500000|2023-07-21 16:05:00|57.81|55.41|58.62|56.22|58.99|56.59|57.44|55.04|0
1689955800000|2023-07-21 16:10:00|58.68|56.28|58.44|56.04|58.92|56.52|58.2|55.8|0
1689956100000|2023-07-21 16:15:00|58.5|56.1|58.86|56.46|58.98|56.58|58.44|56.04|0
1689956400000|2023-07-21 16:20:00|58.8|56.4|58.8|56.4|59.35|56.95|58.8|56.4|0
1689956700000|2023-07-21 16:25:00|58.74|56.34|58.13|55.73|58.86|56.46|58.13|55.73|0
1689957000000|2023-07-21 16:30:00|58.19|55.79|58.43|56.03|58.56|56.16|58.13|55.73|0
1689957300000|2023-07-21 16:35:00|58.37|55.97|58.31|55.91|58.43|56.03|58.07|55.67|0
1689957600000|2023-07-21 16:40:00|58.25|55.85|57.53|55.13|58.31|55.91|57.29|54.89|0
1689957900000|2023-07-21 16:45:00|57.47|55.07|57.41|55.01|57.53|55.13|56.99|54.59|0
1689958200000|2023-07-21 16:50:00|57.35|54.95|57.65|55.25|57.89|55.49|57.29|54.89|0
1689958500000|2023-07-21 16:55:00|57.71|55.31|57.83|55.43|57.83|55.43|57.53|55.13|0
1689958800000|2023-07-21 17:00:00|57.71|55.31|58.37|55.97|58.37|55.97|57.71|55.31|0
1689959100000|2023-07-21 17:05:00|58.4|56|58.91|56.51|59.03|56.63|58.4|56|0
1689959400000|2023-07-21 17:10:00|58.85|56.45|59.22|56.82|59.46|57.06|58.85|56.45|0
1689959700000|2023-07-21 17:15:00|59.16|56.76|59.4|57|59.64|57.24|59.16|56.76|0
1689960000000|2023-07-21 17:20:00|59.46|57.06|59.4|57|59.52|57.12|59.15|56.75|0
1689960300000|2023-07-21 17:25:00|59.34|56.94|59.83|57.43|59.83|57.43|59.09|56.69|0
1689960600000|2023-07-21 17:30:00|59.77|57.37|60.26|57.86|60.38|57.98|59.64|57.24|0
1689960900000|2023-07-21 17:35:00|60.2|57.8|60.38|57.98|60.38|57.98|59.89|57.49|0
1689961200000|2023-07-21 17:40:00|60.32|57.92|60.01|57.61|60.75|58.35|59.95|57.55|0
1689961500000|2023-07-21 17:45:00|59.95|57.55|60.13|57.73|60.19|57.79|59.82|57.42|0
1689961800000|2023-07-21 17:50:00|60.19|57.79|60.63|58.23|60.69|58.29|60.07|57.67|0
1689962100000|2023-07-21 17:55:00|60.56|58.16|59.72|57.32|60.63|58.23|56.65|54.25|0
1689962400000|2023-07-21 18:00:00|59.78|57.38|58.14|55.74|59.9|57.5|57.55|55.15|0
1689962700000|2023-07-21 18:05:00|58.08|55.68|58.26|55.86|58.45|56.05|57.78|55.38|0
1689963000000|2023-07-21 18:10:00|58.32|55.92|57|54.6|58.32|55.92|56.88|54.48|0
1689963300000|2023-07-21 18:15:00|57.06|54.66|57.54|55.14|57.72|55.32|56.82|54.42|0
1689963600000|2023-07-21 18:20:00|57.66|55.26|57.24|54.84|57.66|55.26|57.12|54.72|0
1689963900000|2023-07-21 18:25:00|57.3|54.9|57.35|54.95|57.42|55.02|56.94|54.54|0
1689964200000|2023-07-21 18:30:00|57.41|55.01|57.23|54.83|57.53|55.13|56.88|54.48|0
1689964500000|2023-07-21 18:35:00|57.17|54.77|57.59|55.19|57.77|55.37|57.17|54.77|0
1689964800000|2023-07-21 18:40:00|57.53|55.13|57.95|55.55|58.26|55.86|57.53|55.13|0
1689965100000|2023-07-21 18:45:00|58.01|55.61|58.26|55.86|58.44|56.04|58.01|55.61|0
1689965400000|2023-07-21 18:50:00|58.2|55.8|57.65|55.25|58.26|55.86|57.65|55.25|0
1689965700000|2023-07-21 18:55:00|57.59|55.19|57.05|54.65|57.59|55.19|56.93|54.53|0
1689966000000|2023-07-21 19:00:00|56.99|54.59|56.39|53.99|57.11|54.71|56.39|53.99|0
1689966300000|2023-07-21 19:05:00|56.33|53.93|55.33|52.93|56.45|54.05|55.22|52.82|0
1689966600000|2023-07-21 19:10:00|55.22|52.82|55.27|52.87|55.39|52.99|54.98|52.58|0
1689966900000|2023-07-21 19:15:00|55.22|52.82|55.86|53.46|55.86|53.46|55.16|52.76|0
1689967200000|2023-07-21 19:20:00|55.98|53.58|55.45|53.05|56.33|53.93|55.21|52.81|0
1689967500000|2023-07-21 19:25:00|55.39|52.99|55.8|53.4|55.98|53.58|55.21|52.81|0
1689967800000|2023-07-21 19:30:00|55.86|53.46|55.15|52.75|55.86|53.46|55.15|52.75|0
1689968100000|2023-07-21 19:35:00|55.1|52.7|55.33|52.93|55.74|53.34|55.04|52.64|0
1689968400000|2023-07-21 19:40:00|55.27|52.87|55.09|52.69|55.62|53.22|54.8|52.4|0
1689968700000|2023-07-21 19:45:00|55.15|52.75|55.27|52.87|55.8|53.4|54.8|52.4|0
1689969000000|2023-07-21 19:50:00|55.09|52.69|55.74|53.34|55.91|53.51|55.09|52.69|0
1689969300000|2023-07-21 19:55:00|55.62|53.22|54.97|52.57|55.85|53.45|54.74|52.34|0
1689969600000|2023-07-21 20:00:00|54.92|52.52|53.32|50.92|54.92|52.52|53.32|50.92|0
1689969900000|2023-07-21 20:05:00|53.38|50.98|53.32|50.92|53.38|50.98|53.15|50.75|0
1689970200000|2023-07-21 20:10:00|53.27|50.87|53.26|50.86|53.55|51.15|53.15|50.75|0
1690158600000|2023-07-24 00:30:00|55.3|52.6|55.18|52.49|55.36|52.66|55.12|52.43|0
1690158900000|2023-07-24 00:35:00|55.24|52.55|54.94|52.26|55.24|52.55|54.94|52.26|0
1690159200000|2023-07-24 00:40:00|54.88|52.21|54.76|52.09|54.94|52.26|54.7|52.04|0
1690159500000|2023-07-24 00:45:00|54.73|52.06|54.82|52.15|54.82|52.15|54.7|52.03|0
1690159800000|2023-07-24 00:50:00|54.76|52.09|54.64|51.98|54.76|52.09|54.52|51.86|0
1690160100000|2023-07-24 00:55:00|54.7|52.03|54.88|52.2|54.88|52.2|54.64|51.98|0
1690160400000|2023-07-24 01:00:00|54.82|52.15|55|52.31|55.06|52.37|54.82|52.15|0
1690160700000|2023-07-24 01:05:00|54.94|52.26|54.82|52.14|55.06|52.37|54.79|52.11|0
1690161000000|2023-07-24 01:10:00|54.76|52.09|55.05|52.37|55.11|52.43|54.76|52.09|0
1690161300000|2023-07-24 01:15:00|55|52.31|54.7|52.03|55|52.31|54.64|51.97|0
1690161600000|2023-07-24 01:20:00|54.76|52.09|54.25|51.61|54.76|52.09|54.16|51.52|0
1690161900000|2023-07-24 01:25:00|54.22|51.58|54.34|51.69|54.34|51.69|54.11|51.47|0
1690162200000|2023-07-24 01:30:00|54.28|51.63|54.46|51.8|54.64|51.97|54.28|51.63|0
1690162500000|2023-07-24 01:35:00|54.4|51.74|54.52|51.86|54.69|52.03|54.4|51.74|0
1690162800000|2023-07-24 01:40:00|54.57|51.91|54.99|52.31|54.99|52.31|54.52|51.86|0
1690163100000|2023-07-24 01:45:00|54.93|52.25|54.87|52.19|55.11|52.42|54.81|52.14|0
1690163400000|2023-07-24 01:50:00|54.81|52.14|54.69|52.02|54.93|52.25|54.66|51.99|0
1690163700000|2023-07-24 01:55:00|54.63|51.97|54.75|52.08|54.75|52.08|54.63|51.97|0
1690164000000|2023-07-24 02:00:00|54.69|52.02|54.93|52.25|54.93|52.25|54.63|51.97|0
1690164300000|2023-07-24 02:05:00|54.87|52.19|54.75|52.08|54.93|52.25|54.66|51.99|0
1690164600000|2023-07-24 02:10:00|54.69|52.02|54.69|52.02|54.81|52.13|54.57|51.91|0
1690164900000|2023-07-24 02:15:00|54.63|51.96|54.69|52.02|54.8|52.13|54.57|51.91|0
1690165200000|2023-07-24 02:20:00|54.65|51.99|55.1|52.41|55.16|52.47|54.65|51.99|0
1690165500000|2023-07-24 02:25:00|55.16|52.47|55.31|52.61|55.58|52.87|55.1|52.41|0
1690165800000|2023-07-24 02:30:00|55.28|52.58|55.16|52.47|55.46|52.75|55.16|52.47|0
1690166100000|2023-07-24 02:35:00|55.22|52.52|55.34|52.64|55.4|52.69|55.1|52.41|0
1690166400000|2023-07-24 02:40:00|55.37|52.66|55.34|52.64|55.46|52.75|55.28|52.58|0
1690166700000|2023-07-24 02:45:00|55.28|52.58|55.33|52.64|55.39|52.69|55.28|52.58|0
1690167000000|2023-07-24 02:50:00|55.36|52.66|55.27|52.58|55.39|52.69|55.27|52.58|0
1690167300000|2023-07-24 02:55:00|55.33|52.63|55.24|52.55|55.33|52.63|55.15|52.46|0
1690167600000|2023-07-24 03:00:00|55.21|52.52|55.27|52.58|55.45|52.75|55.21|52.52|0
1690167900000|2023-07-24 03:05:00|55.33|52.63|55.33|52.63|55.45|52.75|55.27|52.58|0
1690168200000|2023-07-24 03:10:00|55.36|52.66|55.27|52.57|55.45|52.75|55.27|52.57|0
1690168500000|2023-07-24 03:15:00|55.21|52.52|55.21|52.52|55.27|52.57|55.09|52.4|0
1690168800000|2023-07-24 03:20:00|55.15|52.46|55.15|52.46|55.21|52.52|55.03|52.35|0
1690169100000|2023-07-24 03:25:00|55.09|52.4|54.97|52.29|55.15|52.46|54.97|52.29|0
1690169400000|2023-07-24 03:30:00|54.91|52.23|54.94|52.26|54.97|52.29|54.73|52.06|0
1690169700000|2023-07-24 03:35:00|54.91|52.23|54.85|52.17|54.97|52.29|54.85|52.17|0
1690170000000|2023-07-24 03:40:00|54.91|52.23|54.79|52.12|54.97|52.29|54.79|52.12|0
1690170300000|2023-07-24 03:45:00|54.76|52.09|54.79|52.11|54.79|52.12|54.67|52|0
1690170600000|2023-07-24 03:50:00|54.85|52.17|54.91|52.23|54.97|52.28|54.85|52.17|0
1690170900000|2023-07-24 03:55:00|54.9|52.17|54.84|52.17|54.9|52.23|54.84|52.17|0
1690171200000|2023-07-24 04:00:00|54.9|52.23|55.02|52.34|55.02|52.34|54.84|52.17|0
1690171500000|2023-07-24 04:05:00|54.96|52.28|54.9|52.22|55.02|52.34|54.9|52.22|0
1690171800000|2023-07-24 04:10:00|54.96|52.28|54.96|52.28|55.02|52.34|54.96|52.28|0
1690172100000|2023-07-24 04:15:00|54.9|52.22|54.9|52.22|54.9|52.22|54.84|52.17|0
1690172400000|2023-07-24 04:20:00|54.96|52.28|54.78|52.11|54.96|52.28|54.78|52.11|0
1690172700000|2023-07-24 04:25:00|54.72|52.05|54.84|52.16|54.84|52.16|54.6|51.94|0
1690173000000|2023-07-24 04:30:00|54.78|52.11|54.96|52.28|54.96|52.28|54.78|52.11|0
1690173300000|2023-07-24 04:35:00|54.99|52.3|54.9|52.22|55.02|52.33|54.9|52.22|0
1690173600000|2023-07-24 04:40:00|54.96|52.28|54.96|52.27|55.01|52.33|54.96|52.27|0
1690173900000|2023-07-24 04:45:00|54.9|52.22|54.84|52.16|54.95|52.27|54.84|52.16|0
1690174200000|2023-07-24 04:50:00|54.89|52.22|54.83|52.16|54.95|52.27|54.83|52.16|0
1690174500000|2023-07-24 04:55:00|54.89|52.22|54.95|52.27|54.95|52.27|54.83|52.16|0
1690174800000|2023-07-24 05:00:00|54.89|52.22|54.95|52.27|55.13|52.44|54.83|52.16|0
1690175100000|2023-07-24 05:05:00|55.01|52.33|54.83|52.16|55.01|52.33|54.83|52.16|0
1690175400000|2023-07-24 05:10:00|54.8|52.13|55.07|52.38|55.07|52.38|54.77|52.1|0
1690175700000|2023-07-24 05:15:00|55.04|52.35|54.95|52.27|55.07|52.38|54.89|52.21|0
1690176000000|2023-07-24 05:20:00|55.01|52.32|54.77|52.1|55.01|52.32|54.77|52.1|0
1690176300000|2023-07-24 05:25:00|54.71|52.04|54.71|52.04|54.83|52.15|54.65|51.98|0
1690176600000|2023-07-24 05:30:00|54.74|52.07|54.71|52.04|54.83|52.15|54.65|51.98|0
1690176900000|2023-07-24 05:35:00|54.77|52.1|54.77|52.09|54.83|52.15|54.65|51.98|0
1690177200000|2023-07-24 05:40:00|54.74|52.07|54.77|52.09|54.82|52.15|54.71|52.04|0
1690177500000|2023-07-24 05:45:00|54.71|52.04|54.65|51.98|54.71|52.04|54.65|51.98|0
1690177800000|2023-07-24 05:50:00|54.59|51.92|54.47|51.81|54.59|51.92|54.35|51.7|0
1690178100000|2023-07-24 05:55:00|54.53|51.87|54.58|51.92|54.64|51.98|54.41|51.75|0
1690178400000|2023-07-24 06:00:00|54.64|51.98|54.47|51.81|54.64|51.98|54.17|51.53|0
1690178700000|2023-07-24 06:05:00|54.41|51.75|54.13|51.73|54.41|51.82|53.93|51.53|0
1690179000000|2023-07-24 06:10:00|54.16|51.76|54.16|51.76|54.22|51.82|53.99|51.59|0
1690179300000|2023-07-24 06:15:00|54.1|51.7|54.68|52.28|54.74|52.34|54.1|51.7|0
1690179600000|2023-07-24 06:20:00|54.74|52.34|54.91|52.51|55|52.6|54.74|52.34|0
1690179900000|2023-07-24 06:25:00|54.85|52.45|54.62|52.22|54.91|52.51|54.62|52.22|0
1690180200000|2023-07-24 06:30:00|54.68|52.28|54.68|52.28|54.74|52.34|54.56|52.16|0
1690180500000|2023-07-24 06:35:00|54.74|52.34|54.62|52.22|54.79|52.39|54.53|52.13|0
1690180800000|2023-07-24 06:40:00|54.68|52.28|54.39|51.99|54.68|52.28|54.39|51.99|0
1690181100000|2023-07-24 06:45:00|54.33|51.93|54.39|51.99|54.56|52.16|54.33|51.93|0
1690181400000|2023-07-24 06:50:00|54.44|52.04|54.5|52.1|54.56|52.16|54.33|51.93|0
1690181700000|2023-07-24 06:55:00|54.44|52.04|54.33|51.93|54.5|52.1|54.33|51.93|0
1690182000000|2023-07-24 07:00:00|54.44|52.04|55.14|52.74|55.37|52.97|54.44|52.04|0
1690182300000|2023-07-24 07:05:00|55.08|52.68|55.37|52.97|55.72|53.32|55.08|52.68|0
1690182600000|2023-07-24 07:10:00|55.43|53.03|55.31|52.91|55.6|53.2|55.25|52.85|0
1690182900000|2023-07-24 07:15:00|55.37|52.97|56.13|53.73|56.19|53.79|55.08|52.68|0
1690183200000|2023-07-24 07:20:00|56.07|53.67|56.13|53.73|56.31|53.91|55.84|53.44|0
1690183500000|2023-07-24 07:25:00|56.19|53.79|56.37|53.97|56.43|54.03|56.19|53.79|0
1690183800000|2023-07-24 07:30:00|56.4|54|55.25|52.85|56.4|54|55.25|52.85|0
1690184100000|2023-07-24 07:35:00|55.13|52.73|55.66|53.26|55.74|53.34|55.07|52.67|0
1690184400000|2023-07-24 07:40:00|55.72|53.32|55.77|53.37|55.89|53.49|55.66|53.26|0
1690184700000|2023-07-24 07:45:00|55.83|53.43|56.36|53.96|56.36|53.96|55.8|53.4|0
1690185000000|2023-07-24 07:50:00|56.42|54.02|56.78|54.38|56.96|54.56|56.42|54.02|0
1690185300000|2023-07-24 07:55:00|56.72|54.32|56.72|54.32|56.78|54.38|56.54|54.14|0
1690185600000|2023-07-24 08:00:00|56.78|54.38|56.3|53.9|56.78|54.38|56.24|53.84|0
1690185900000|2023-07-24 08:05:00|56.36|53.96|56.01|53.61|56.36|53.96|56.01|53.61|0
1690186200000|2023-07-24 08:10:00|56.06|53.66|56.6|54.2|56.72|54.32|56.06|53.66|0
1690186500000|2023-07-24 08:15:00|56.57|54.17|56.12|53.72|56.6|54.2|56.12|53.72|0
1690186800000|2023-07-24 08:20:00|56.18|53.78|56.36|53.96|56.36|53.96|56|53.6|0
1690187100000|2023-07-24 08:25:00|56.42|54.02|56.98|54.58|57.01|54.61|56.42|54.02|0
1690187400000|2023-07-24 08:30:00|56.95|54.55|57.19|54.79|57.31|54.91|56.89|54.49|0
1690187700000|2023-07-24 08:35:00|57.25|54.85|57.01|54.61|57.31|54.91|57.01|54.61|0
1690188000000|2023-07-24 08:40:00|57.07|54.67|56.59|54.19|57.07|54.67|56.53|54.13|0
1690188300000|2023-07-24 08:45:00|56.65|54.25|56.77|54.37|56.77|54.37|56.53|54.13|0
1690188600000|2023-07-24 08:50:00|56.71|54.31|56.77|54.37|56.95|54.55|56.71|54.31|0
1690188900000|2023-07-24 08:55:00|56.71|54.31|56.77|54.37|56.91|54.51|56.71|54.31|0
1690189200000|2023-07-24 09:00:00|56.89|54.49|56.94|54.54|56.95|54.55|56.83|54.43|0
1690189500000|2023-07-24 09:05:00|56.88|54.48|57|54.6|57.15|54.75|56.83|54.43|0
1690189800000|2023-07-24 09:10:00|57.06|54.66|57.18|54.78|57.24|54.84|56.97|54.57|0
1690190100000|2023-07-24 09:15:00|57.12|54.72|57.6|55.2|57.84|55.44|57.12|54.72|0
1690190400000|2023-07-24 09:20:00|57.66|55.26|57.6|55.2|57.66|55.26|57.42|55.02|0
1690190700000|2023-07-24 09:25:00|57.54|55.14|57.54|55.14|57.54|55.14|57.36|54.96|0
1690191000000|2023-07-24 09:30:00|57.48|55.08|57.54|55.14|57.54|55.14|57.42|55.02|0
1690191300000|2023-07-24 09:35:00|57.6|55.2|57.6|55.2|57.66|55.26|57.48|55.08|0
1690191600000|2023-07-24 09:40:00|57.54|55.14|57.3|54.9|57.6|55.2|57.24|54.84|0
1690191900000|2023-07-24 09:45:00|57.36|54.96|57.42|55.02|57.42|55.02|57.24|54.84|0
1690192200000|2023-07-24 09:50:00|57.36|54.96|57.53|55.13|57.54|55.14|57.36|54.96|0
1690192500000|2023-07-24 09:55:00|57.47|55.07|57.41|55.01|57.47|55.07|57.35|54.95|0
1690192800000|2023-07-24 10:00:00|57.29|54.89|57.23|54.83|57.41|55.01|57.17|54.77|0
1690193100000|2023-07-24 10:05:00|57.17|54.77|57.11|54.71|57.23|54.83|56.99|54.59|0
1690193400000|2023-07-24 10:10:00|57.17|54.77|57.11|54.71|57.17|54.77|56.93|54.53|0
1690193700000|2023-07-24 10:15:00|57.05|54.65|57.17|54.77|57.23|54.83|57.05|54.65|0
1690194000000|2023-07-24 10:20:00|57.11|54.71|56.99|54.59|57.23|54.83|56.99|54.59|0
1690194300000|2023-07-24 10:25:00|57.05|54.65|57.23|54.83|57.23|54.83|57.05|54.65|0
1690194600000|2023-07-24 10:30:00|57.29|54.89|57.29|54.89|57.47|55.07|57.23|54.83|0
1690194900000|2023-07-24 10:35:00|57.35|54.95|57.29|54.89|57.35|54.95|57.23|54.83|0
1690195200000|2023-07-24 10:40:00|57.25|54.85|57.41|55.01|57.47|55.07|57.23|54.83|0
1690195500000|2023-07-24 10:45:00|57.4|55|57.1|54.7|57.47|55.07|56.98|54.58|0
1690195800000|2023-07-24 10:50:00|57.04|54.64|57.16|54.76|57.28|54.88|57.04|54.64|0
1690196100000|2023-07-24 10:55:00|57.13|54.73|56.86|54.46|57.13|54.73|56.8|54.4|0
1690196400000|2023-07-24 11:00:00|56.89|54.49|56.45|54.05|56.92|54.52|56.33|53.93|0
1690196700000|2023-07-24 11:05:00|56.39|53.99|56.56|54.16|56.62|54.22|56.39|53.99|0
1690197000000|2023-07-24 11:10:00|56.59|54.19|57.22|54.82|57.22|54.82|56.53|54.13|0
1690197300000|2023-07-24 11:15:00|57.28|54.88|57.16|54.76|57.58|55.18|57.1|54.7|0
1690197600000|2023-07-24 11:20:00|57.13|54.73|57.04|54.64|57.22|54.82|57.01|54.61|0
1690197900000|2023-07-24 11:25:00|56.98|54.58|57.22|54.82|57.22|54.82|56.86|54.46|0
1690198200000|2023-07-24 11:30:00|57.28|54.88|56.56|54.16|57.34|54.94|56.56|54.16|0
1690198500000|2023-07-24 11:35:00|56.62|54.22|56.68|54.28|56.86|54.46|56.62|54.22|0
1690198800000|2023-07-24 11:40:00|56.62|54.22|57.03|54.63|57.03|54.63|56.62|54.22|0
1690199100000|2023-07-24 11:45:00|56.97|54.57|56.73|54.33|57.03|54.63|56.73|54.33|0
1690199400000|2023-07-24 11:50:00|56.67|54.27|56.79|54.39|57.03|54.63|56.67|54.27|0
1690199700000|2023-07-24 11:55:00|56.73|54.33|56.64|54.24|56.91|54.51|56.55|54.15|0
1690200000000|2023-07-24 12:00:00|56.67|54.27|56.49|54.09|56.79|54.39|56.43|54.03|0
1690200300000|2023-07-24 12:05:00|56.43|54.03|56.67|54.27|57.09|54.69|56.43|54.03|0
1690200600000|2023-07-24 12:10:00|56.61|54.21|56.43|54.03|56.67|54.27|56.32|53.92|0
1690200900000|2023-07-24 12:15:00|56.37|53.97|56.73|54.33|56.79|54.39|56.37|53.97|0
1690201200000|2023-07-24 12:20:00|56.67|54.27|56.67|54.27|56.85|54.45|56.49|54.09|0
1690201500000|2023-07-24 12:25:00|56.61|54.21|56.79|54.39|56.79|54.39|56.61|54.21|0
1690201800000|2023-07-24 12:30:00|56.85|54.45|57.02|54.62|57.26|54.86|56.85|54.45|0
1690202100000|2023-07-24 12:35:00|57.08|54.68|57.14|54.74|57.32|54.92|57.08|54.68|0
1690202400000|2023-07-24 12:40:00|57.2|54.8|56.9|54.5|57.38|54.98|56.78|54.38|0
1690202700000|2023-07-24 12:45:00|56.96|54.56|57.02|54.62|57.08|54.68|56.84|54.44|0
1690203000000|2023-07-24 12:50:00|57.08|54.68|57.08|54.68|57.2|54.8|56.96|54.56|0
1690203300000|2023-07-24 12:55:00|57.14|54.74|57.56|55.16|57.56|55.16|57.02|54.62|0
1690203600000|2023-07-24 13:00:00|57.5|55.1|57.5|55.1|57.56|55.16|57.32|54.92|0
1690203900000|2023-07-24 13:05:00|57.56|55.16|57.32|54.92|57.56|55.16|57.26|54.86|0
1690204200000|2023-07-24 13:10:00|57.29|54.89|57.56|55.16|57.56|55.16|57.29|54.89|0
1690204500000|2023-07-24 13:15:00|57.5|55.1|57.8|55.4|57.98|55.58|57.5|55.1|0
1690204800000|2023-07-24 13:20:00|57.74|55.34|57.25|54.85|57.8|55.4|57.25|54.85|0
1690205100000|2023-07-24 13:25:00|57.19|54.79|57.79|55.39|57.85|55.45|57.19|54.79|0
1690205400000|2023-07-24 13:30:00|57.91|55.51|60.12|57.72|60.24|57.84|57.91|55.51|0
1690205700000|2023-07-24 13:35:00|60.36|57.96|59.87|57.47|60.43|58.03|59.01|56.61|0
1690206000000|2023-07-24 13:40:00|59.99|57.59|60.21|57.81|60.61|58.21|59.93|57.53|0
1690206300000|2023-07-24 13:45:00|59.83|57.43|58.94|56.54|60.42|58.02|58.33|55.93|0
1690206600000|2023-07-24 13:50:00|58.82|56.42|56.65|54.25|59.06|56.66|56.47|54.07|0
1690206900000|2023-07-24 13:55:00|56.53|54.13|57.19|54.79|57.43|55.03|56.53|54.13|0
1690207200000|2023-07-24 14:00:00|57.25|54.85|57.37|54.97|57.79|55.39|57.25|54.85|0
1690207500000|2023-07-24 14:05:00|57.31|54.91|57.19|54.79|57.61|55.21|56.66|54.26|0
1690207800000|2023-07-24 14:10:00|57.31|54.91|58.64|56.24|58.76|56.36|57.07|54.67|0
1690208100000|2023-07-24 14:15:00|58.58|56.18|59.19|56.79|59.56|57.16|58.46|56.06|0
1690208400000|2023-07-24 14:20:00|59.13|56.73|59.25|56.85|59.5|57.1|58.76|56.36|0
1690208700000|2023-07-24 14:25:00|59.31|56.91|59.5|57.1|59.87|57.47|58.7|56.3|0
1690209000000|2023-07-24 14:30:00|59.62|57.22|59|56.6|59.87|57.47|58.7|56.3|0
1690209300000|2023-07-24 14:35:00|59.07|56.67|58.7|56.3|59.56|57.16|58.64|56.24|0
1690209600000|2023-07-24 14:40:00|58.82|56.42|59.19|56.79|59.37|56.97|58.76|56.36|0
1690209900000|2023-07-24 14:45:00|59.12|56.72|59.06|56.66|59.43|57.03|58.88|56.48|0
1690210200000|2023-07-24 14:50:00|59.19|56.79|59.62|57.22|59.62|57.22|58.69|56.29|0
1690210500000|2023-07-24 14:55:00|59.55|57.15|59.8|57.4|60.05|57.65|59.31|56.91|0
1690210800000|2023-07-24 15:00:00|59.92|57.52|59.37|56.97|59.99|57.59|59.12|56.72|0
1690211100000|2023-07-24 15:05:00|59.31|56.91|59|56.6|59.37|56.97|58.63|56.23|0
1690211400000|2023-07-24 15:10:00|58.94|56.54|59.7|57.3|59.76|57.36|58.47|56.07|0
1690211700000|2023-07-24 15:15:00|59.64|57.24|59.95|57.55|60.26|57.86|59.64|57.24|0
1690212000000|2023-07-24 15:20:00|60.01|57.61|60.13|57.73|60.26|57.86|60.01|57.61|0
1690212300000|2023-07-24 15:25:00|60.07|57.67|59.58|57.18|60.07|57.67|59.51|57.11|0
1690212600000|2023-07-24 15:30:00|59.51|57.11|59.14|56.74|59.64|57.24|58.96|56.56|0
1690212900000|2023-07-24 15:35:00|59.08|56.68|58.71|56.31|59.39|56.99|58.29|55.89|0
1690213200000|2023-07-24 15:40:00|58.77|56.37|58.89|56.49|59.14|56.74|58.59|56.19|0
1690213500000|2023-07-24 15:45:00|58.83|56.43|59.32|56.92|59.57|57.17|58.83|56.43|0
1690213800000|2023-07-24 15:50:00|59.39|56.99|60|57.6|60|57.6|59.39|56.99|0
1690214100000|2023-07-24 15:55:00|60.07|57.67|60|57.6|60.07|57.67|59.57|57.17|0
1690214400000|2023-07-24 16:00:00|60.07|57.67|60.19|57.79|60.38|57.98|59.88|57.48|0
1690214700000|2023-07-24 16:05:00|60.13|57.73|59.94|57.54|60.25|57.85|59.69|57.29|0
1690215000000|2023-07-24 16:10:00|59.88|57.48|60.19|57.79|60.19|57.79|59.75|57.35|0
1690215300000|2023-07-24 16:15:00|60.25|57.85|59.63|57.23|60.56|58.16|59.57|57.17|0
1690215600000|2023-07-24 16:20:00|59.57|57.17|59.38|56.98|59.69|57.29|59.19|56.79|0
1690215900000|2023-07-24 16:25:00|59.35|56.95|60.06|57.66|60.06|57.66|59.26|56.86|0
1690216200000|2023-07-24 16:30:00|60.12|57.72|59.87|57.47|60.43|58.03|59.75|57.35|0
1690216500000|2023-07-24 16:35:00|59.93|57.53|59.62|57.22|59.93|57.53|59.56|57.16|0
1690216800000|2023-07-24 16:40:00|59.56|57.16|59.62|57.22|59.75|57.35|59.38|56.98|0
1690217100000|2023-07-24 16:45:00|59.68|57.28|59.19|56.79|59.68|57.28|59.19|56.79|0
1690217400000|2023-07-24 16:50:00|59.07|56.67|59.37|56.97|59.5|57.1|58.82|56.42|0
1690217700000|2023-07-24 16:55:00|59.44|57.04|59.56|57.16|59.81|57.41|59.19|56.79|0
1690218000000|2023-07-24 17:00:00|59.5|57.1|59.19|56.79|59.56|57.16|58.94|56.54|0
1690218300000|2023-07-24 17:05:00|59.25|56.85|59.19|56.79|59.43|57.03|58.94|56.54|0
1690218600000|2023-07-24 17:10:00|59.25|56.85|59.55|57.15|59.86|57.46|59.19|56.79|0
1690218900000|2023-07-24 17:15:00|59.62|57.22|59.37|56.97|59.74|57.34|59.25|56.85|0
1690219200000|2023-07-24 17:20:00|59.31|56.91|59.68|57.28|59.68|57.28|59.25|56.85|0
1690219500000|2023-07-24 17:25:00|59.61|57.21|59.99|57.59|59.99|57.59|59.61|57.21|0
1690219800000|2023-07-24 17:30:00|60.11|57.71|59.55|57.15|60.11|57.71|59.43|57.03|0
1690220100000|2023-07-24 17:35:00|59.43|57.03|60.23|57.83|60.3|57.9|59.43|57.03|0
1690220400000|2023-07-24 17:40:00|60.17|57.77|60.05|57.65|60.42|58.02|60.05|57.65|0
1690220700000|2023-07-24 17:45:00|60.04|57.64|60.42|58.02|60.48|58.08|60.04|57.64|0
1690221000000|2023-07-24 17:50:00|60.36|57.96|60.67|58.27|60.79|58.39|60.23|57.83|0
1690221300000|2023-07-24 17:55:00|60.6|58.2|60.73|58.33|60.86|58.46|60.29|57.89|0
1690221600000|2023-07-24 18:00:00|60.85|58.45|61.11|58.71|61.36|58.96|60.73|58.33|0
1690221900000|2023-07-24 18:05:00|61.17|58.77|60.92|58.52|61.17|58.77|60.79|58.39|0
1690222200000|2023-07-24 18:10:00|60.85|58.45|60.66|58.26|61.04|58.64|60.66|58.26|0
1690222500000|2023-07-24 18:15:00|60.73|58.33|60.54|58.14|60.85|58.45|60.35|57.95|0
1690222800000|2023-07-24 18:20:00|60.47|58.07|60.66|58.26|60.66|58.26|60.29|57.89|0
1690223100000|2023-07-24 18:25:00|60.72|58.32|60.29|57.89|60.85|58.45|60.29|57.89|0
1690223400000|2023-07-24 18:30:00|60.35|57.95|59.79|57.39|60.35|57.95|59.66|57.26|0
1690223700000|2023-07-24 18:35:00|59.72|57.32|59.54|57.14|59.79|57.39|59.41|57.01|0
1690224000000|2023-07-24 18:40:00|59.6|57.2|58.74|56.34|59.6|57.2|58.49|56.09|0
1690224300000|2023-07-24 18:45:00|58.68|56.28|59.17|56.77|59.17|56.77|58.43|56.03|0
1690224600000|2023-07-24 18:50:00|59.1|56.7|59.47|57.07|59.54|57.14|58.92|56.52|0
1690224900000|2023-07-24 18:55:00|59.41|57.01|59.53|57.13|59.6|57.2|59.29|56.89|0
1690225200000|2023-07-24 19:00:00|59.6|57.2|59.47|57.07|59.91|57.51|59.16|56.76|0
1690225500000|2023-07-24 19:05:00|59.53|57.13|59.1|56.7|59.66|57.26|59.1|56.7|0
1690225800000|2023-07-24 19:10:00|59.16|56.76|58.79|56.39|59.29|56.89|58.79|56.39|0
1690226100000|2023-07-24 19:15:00|58.73|56.33|59.16|56.76|59.28|56.88|58.73|56.33|0
1690226400000|2023-07-24 19:20:00|59.22|56.82|58.79|56.39|59.22|56.82|58.73|56.33|0
1690226700000|2023-07-24 19:25:00|58.73|56.33|57.58|55.18|58.73|56.33|57.45|55.05|0
1690227000000|2023-07-24 19:30:00|57.51|55.11|57.94|55.54|58.48|56.08|57.51|55.11|0
1690227300000|2023-07-24 19:35:00|58.06|55.66|57.75|55.35|58.42|56.02|57.75|55.35|0
1690227600000|2023-07-24 19:40:00|57.69|55.29|58.79|56.39|58.85|56.45|57.69|55.29|0
1690227900000|2023-07-24 19:45:00|58.85|56.45|58.79|56.39|59.34|56.94|58.79|56.39|0
1690228200000|2023-07-24 19:50:00|58.6|56.2|58.36|55.96|58.79|56.39|58.24|55.84|0
1690228500000|2023-07-24 19:55:00|58.42|56.02|59.28|56.88|59.34|56.94|58.42|56.02|0
1690228800000|2023-07-24 20:00:00|59.46|57.06|59.52|57.12|59.58|57.18|59.03|56.63|0
1690229100000|2023-07-24 20:05:00|59.46|57.06|59.52|57.12|59.83|57.43|59.46|57.06|0
1690229400000|2023-07-24 20:10:00|59.46|57.06|59.4|57|59.58|57.18|59.34|56.94|0
1690229700000|2023-07-24 20:15:00|59.6|56.8|59.78|56.98|59.78|56.98|59.6|56.8|0
1690230000000|2023-07-24 20:20:00|59.84|57.04|59.97|57.17|59.97|57.17|59.78|56.98|0
1690230300000|2023-07-24 20:25:00|59.96|57.16|59.96|57.16|59.96|57.16|59.9|57.1|0
1690230600000|2023-07-24 20:30:00|59.9|57.1|60.09|57.29|60.15|57.35|59.9|57.1|0
1690230900000|2023-07-24 20:35:00|60.03|57.23|59.96|57.16|60.03|57.23|59.9|57.1|0
1690231200000|2023-07-24 20:40:00|60.02|57.22|60.15|57.35|60.21|57.41|60.02|57.22|0
1690231500000|2023-07-24 20:45:00|60.21|57.41|59.96|57.16|60.21|57.41|59.96|57.16|0
1690231800000|2023-07-24 20:50:00|59.9|57.1|60.21|57.41|60.21|57.41|59.9|57.1|0
1690232100000|2023-07-24 20:55:00|60.15|57.35|59.86|57.06|60.21|57.41|59.86|57.06|0
1690232400000|2023-07-24 21:00:00|59.89|57.09|60.01|57.21|60.02|57.22|59.89|57.09|0
1690232700000|2023-07-24 21:05:00|59.99|57.19|60.01|57.21|60.03|57.23|59.88|57.08|0
1690233000000|2023-07-24 21:10:00|60.02|57.22|59.99|57.19|60.03|57.23|59.99|57.19|0
1690233300000|2023-07-24 21:15:00|59.98|57.18|59.98|57.18|59.98|57.18|59.96|57.16|0
1690233600000|2023-07-24 21:20:00|59.97|57.17|59.98|57.18|59.98|57.18|59.97|57.17|0
1690233900000|2023-07-24 21:25:00|59.99|57.19|60.02|57.22|60.03|57.23|59.98|57.18|0
1690234200000|2023-07-24 21:30:00|60.03|57.23|59.97|57.17|60.03|57.23|59.97|57.17|0
1690234500000|2023-07-24 21:35:00|59.98|57.18|59.99|57.19|59.99|57.19|59.98|57.18|0
1690235100000|2023-07-24 21:45:00|59.96|57.16|59.97|57.17|59.99|57.19|59.96|57.16|0
1690235400000|2023-07-24 21:50:00|59.94|57.14|59.96|57.16|59.97|57.17|59.94|57.14|0
1690235700000|2023-07-24 21:55:00|59.97|57.17|59.97|57.17|59.97|57.17|59.95|57.15|0
1690236000000|2023-07-24 22:00:00|59.85|57.05|59.76|56.96|59.85|57.05|59.51|56.71|0
1690236300000|2023-07-24 22:05:00|59.7|56.9|59.82|57.02|59.88|57.08|59.7|56.9|0
1690236600000|2023-07-24 22:10:00|59.85|57.05|59.7|56.9|59.94|57.14|59.7|56.9|0
1690236900000|2023-07-24 22:15:00|59.73|56.93|59.57|56.77|59.76|56.96|59.57|56.77|0
1690237200000|2023-07-24 22:20:00|59.63|56.83|59.63|56.83|59.7|56.9|59.57|56.77|0
1690237500000|2023-07-24 22:25:00|59.66|56.86|59.63|56.83|59.69|56.89|59.57|56.77|0
1690237800000|2023-07-24 22:30:00|59.69|56.89|59.57|56.77|59.69|56.89|59.57|56.77|0
1690238100000|2023-07-24 22:35:00|59.63|56.83|59.57|56.77|59.63|56.83|59.57|56.77|0
1690238700000|2023-07-24 22:45:00|59.63|56.83|59.57|56.77|59.63|56.83|59.5|56.7|0
1690239000000|2023-07-24 22:50:00|59.5|56.7|59.57|56.77|59.57|56.77|59.5|56.7|0
1690239300000|2023-07-24 22:55:00|59.63|56.83|59.63|56.83|59.69|56.89|59.63|56.83|0
1690239600000|2023-07-24 23:00:00|59.56|56.76|59.56|56.76|59.69|56.89|59.56|56.76|0
1690239900000|2023-07-24 23:05:00|59.63|56.83|59.56|56.76|59.63|56.83|59.56|56.76|0
1690240200000|2023-07-24 23:10:00|59.59|56.79|59.56|56.76|59.69|56.89|59.47|56.67|0
1690240500000|2023-07-24 23:15:00|59.62|56.82|59.65|56.85|59.68|56.88|59.62|56.82|0
1690240800000|2023-07-24 23:20:00|59.68|56.88|59.93|57.13|59.93|57.13|59.68|56.88|0
1690241100000|2023-07-24 23:25:00|59.87|57.07|59.93|57.13|59.93|57.13|59.87|57.07|0
1690241400000|2023-07-24 23:30:00|59.99|57.19|59.93|57.13|60.05|57.25|59.93|57.13|0
1690241700000|2023-07-24 23:35:00|59.99|57.19|59.93|57.13|59.99|57.19|59.93|57.13|0
1690242000000|2023-07-24 23:40:00|59.96|57.16|59.93|57.13|59.96|57.16|59.86|57.06|0
1690242300000|2023-07-24 23:45:00|59.86|57.06|59.99|57.19|59.99|57.19|59.86|57.06|0
1690242600000|2023-07-24 23:50:00|59.96|57.16|59.86|57.06|59.96|57.16|59.8|57|0
1690242900000|2023-07-24 23:55:00|59.8|57|59.74|56.94|59.8|57|59.68|56.88|0
1690243200000|2023-07-25 00:00:00|59.68|56.88|59.74|56.94|59.8|57|59.61|56.81|0
1690243500000|2023-07-25 00:05:00|59.68|56.88|59.24|56.44|59.74|56.94|59.18|56.38|0
1690243800000|2023-07-25 00:10:00|59.27|56.47|59.06|56.26|59.3|56.5|59.06|56.26|0
1690244100000|2023-07-25 00:15:00|59|56.2|59.06|56.26|59.06|56.26|58.87|56.07|0
1690244400000|2023-07-25 00:20:00|59.12|56.32|58.93|56.13|59.12|56.32|58.93|56.13|0
1690244700000|2023-07-25 00:25:00|58.87|56.07|58.93|56.13|58.99|56.19|58.87|56.07|0
1690245000000|2023-07-25 00:30:00|58.99|56.19|59.12|56.32|59.12|56.32|58.93|56.13|0
1690245300000|2023-07-25 00:35:00|59.18|56.38|59.47|56.67|59.6|56.8|59.12|56.32|0
1690245600000|2023-07-25 00:40:00|59.41|56.61|59.41|56.61|59.47|56.67|59.35|56.55|0
1690245900000|2023-07-25 00:45:00|59.47|56.67|59.35|56.55|59.53|56.73|59.35|56.55|0
1690246200000|2023-07-25 00:50:00|59.41|56.61|59.29|56.49|59.41|56.61|59.23|56.43|0
1690246500000|2023-07-25 00:55:00|59.25|56.45|59.41|56.61|59.47|56.67|59.25|56.45|0
1690246800000|2023-07-25 01:00:00|59.44|56.64|59.47|56.67|59.53|56.73|59.41|56.61|0
1690247100000|2023-07-25 01:05:00|59.5|56.7|59.53|56.73|59.59|56.79|59.41|56.61|0
1690247400000|2023-07-25 01:10:00|59.59|56.79|59.47|56.67|59.59|56.79|59.41|56.61|0
1690247700000|2023-07-25 01:15:00|59.53|56.73|59.47|56.67|59.71|56.91|59.47|56.67|0
1690248000000|2023-07-25 01:20:00|59.4|56.6|59.28|56.48|59.4|56.6|59.04|56.24|0
1690248300000|2023-07-25 01:25:00|59.34|56.54|59.34|56.54|59.46|56.66|59.28|56.48|0
1690248600000|2023-07-25 01:30:00|59.28|56.48|59.22|56.42|59.4|56.6|59.16|56.36|0
1690248900000|2023-07-25 01:35:00|59.16|56.36|59.4|56.6|59.46|56.66|59.16|56.36|0
1690249200000|2023-07-25 01:40:00|59.34|56.54|59.03|56.23|59.4|56.6|58.97|56.17|0
1690249500000|2023-07-25 01:45:00|58.97|56.17|58.91|56.11|59.03|56.23|58.79|55.99|0
1690249800000|2023-07-25 01:50:00|58.85|56.05|59.28|56.48|59.28|56.48|58.85|56.05|0
1690250100000|2023-07-25 01:55:00|59.21|56.41|59.27|56.47|59.27|56.47|59.15|56.35|0
1690250400000|2023-07-25 02:00:00|59.21|56.41|59.21|56.41|59.34|56.54|59.15|56.35|0
1690250700000|2023-07-25 02:05:00|59.15|56.35|59.15|56.35|59.33|56.53|59.12|56.32|0
1690251000000|2023-07-25 02:10:00|59.18|56.38|59.15|56.35|59.18|56.38|59.03|56.23|0
1690251300000|2023-07-25 02:15:00|59.09|56.29|59.09|56.29|59.21|56.41|59.09|56.29|0
1690251600000|2023-07-25 02:20:00|59.15|56.35|59.15|56.35|59.21|56.41|59.09|56.29|0
1690251900000|2023-07-25 02:25:00|59.21|56.41|59.21|56.41|59.33|56.53|59.15|56.35|0
1690252200000|2023-07-25 02:30:00|59.24|56.44|59.45|56.65|59.51|56.71|59.24|56.44|0
1690252500000|2023-07-25 02:35:00|59.51|56.71|59.51|56.71|59.51|56.71|59.39|56.59|0
1690252800000|2023-07-25 02:40:00|59.45|56.65|59.27|56.47|59.45|56.65|59.27|56.47|0
1690253100000|2023-07-25 02:45:00|59.33|56.53|59.39|56.59|59.39|56.59|59.26|56.46|0
1690253400000|2023-07-25 02:50:00|59.45|56.65|59.39|56.59|59.45|56.65|59.33|56.53|0
1690253700000|2023-07-25 02:55:00|59.42|56.62|59.39|56.59|59.45|56.65|59.39|56.59|0
1690254000000|2023-07-25 03:00:00|59.32|56.52|59.32|56.52|59.39|56.59|59.32|56.52|0
1690254300000|2023-07-25 03:05:00|59.38|56.58|59.2|56.4|59.38|56.58|59.2|56.4|0
1690254600000|2023-07-25 03:10:00|59.26|56.46|59.32|56.52|59.32|56.52|59.26|56.46|0
1690254900000|2023-07-25 03:15:00|59.26|56.46|59.26|56.46|59.32|56.52|59.2|56.4|0
1690255200000|2023-07-25 03:20:00|59.32|56.52|59.32|56.52|59.32|56.52|59.26|56.46|0
1690255500000|2023-07-25 03:25:00|59.26|56.46|59.32|56.52|59.38|56.58|59.26|56.46|0
1690255800000|2023-07-25 03:30:00|59.26|56.46|59.26|56.46|59.32|56.52|59.19|56.39|0
1690256100000|2023-07-25 03:35:00|59.32|56.52|59.38|56.58|59.38|56.58|59.26|56.46|0
1690256400000|2023-07-25 03:40:00|59.35|56.55|59.44|56.64|59.44|56.64|59.35|56.55|0
1690256700000|2023-07-25 03:45:00|59.38|56.58|59.31|56.51|59.44|56.64|59.31|56.51|0
1690257000000|2023-07-25 03:50:00|59.38|56.58|59.34|56.54|59.38|56.58|59.31|56.51|0
1690257300000|2023-07-25 03:55:00|59.37|56.57|59.5|56.7|59.5|56.7|59.37|56.57|0
1690257600000|2023-07-25 04:00:00|59.44|56.64|59.43|56.63|59.5|56.7|59.43|56.63|0
1690257900000|2023-07-25 04:05:00|59.5|56.7|59.56|56.76|59.56|56.76|59.43|56.63|0
1690258200000|2023-07-25 04:10:00|59.62|56.82|59.56|56.76|59.62|56.82|59.56|56.76|0
1690258500000|2023-07-25 04:15:00|59.59|56.79|59.49|56.69|59.59|56.79|59.49|56.69|0
1690258800000|2023-07-25 04:20:00|59.55|56.75|59.55|56.75|59.62|56.82|59.55|56.75|0
1690259100000|2023-07-25 04:25:00|59.62|56.82|59.61|56.81|59.62|56.82|59.61|56.81|0
1690259400000|2023-07-25 04:30:00|59.74|56.94|59.68|56.88|59.74|56.94|59.61|56.81|0
1690259700000|2023-07-25 04:35:00|59.61|56.81|59.61|56.81|59.68|56.88|59.61|56.81|0
1690260000000|2023-07-25 04:40:00|59.58|56.78|59.61|56.81|59.61|56.81|59.55|56.75|0
1690260300000|2023-07-25 04:45:00|59.58|56.78|59.67|56.87|59.73|56.93|59.58|56.78|0
1690260600000|2023-07-25 04:50:00|59.73|56.93|59.61|56.81|59.73|56.93|59.61|56.81|0
1690260900000|2023-07-25 04:55:00|59.55|56.75|59.55|56.75|59.61|56.81|59.49|56.69|0
1690261200000|2023-07-25 05:00:00|59.49|56.69|59.61|56.81|59.67|56.87|59.49|56.69|0
1690261500000|2023-07-25 05:05:00|59.67|56.87|59.61|56.81|59.79|56.99|59.61|56.81|0
1690261800000|2023-07-25 05:10:00|59.79|56.99|59.73|56.93|59.79|56.99|59.73|56.93|0
1690262100000|2023-07-25 05:15:00|59.67|56.87|59.73|56.93|59.79|56.99|59.61|56.81|0
1690262400000|2023-07-25 05:20:00|59.67|56.87|59.67|56.87|59.67|56.87|59.67|56.87|0
1690262700000|2023-07-25 05:25:00|59.6|56.8|59.54|56.74|59.6|56.8|59.54|56.74|0
1690263000000|2023-07-25 05:30:00|59.6|56.8|59.54|56.74|59.66|56.86|59.48|56.68|0
1690263300000|2023-07-25 05:35:00|59.6|56.8|59.79|56.99|59.85|57.05|59.6|56.8|0
1690263600000|2023-07-25 05:40:00|59.72|56.92|59.79|56.99|59.85|57.05|59.72|56.92|0
1690263900000|2023-07-25 05:45:00|59.72|56.92|59.72|56.92|59.78|56.98|59.66|56.86|0
1690264200000|2023-07-25 05:50:00|59.66|56.86|59.78|56.98|59.78|56.98|59.6|56.8|0
1690264500000|2023-07-25 05:55:00|59.84|57.04|60.03|57.23|60.09|57.29|59.84|57.04|0
1690264800000|2023-07-25 06:00:00|60.09|57.29|59.78|56.98|60.09|57.29|59.53|56.73|0
1690265100000|2023-07-25 06:05:00|59.64|57.24|59.83|57.43|59.89|57.49|59.58|57.18|0
1690265400000|2023-07-25 06:10:00|59.89|57.49|59.95|57.55|60.08|57.68|59.83|57.43|0
1690265700000|2023-07-25 06:15:00|59.89|57.49|60.26|57.86|60.32|57.92|59.89|57.49|0
1690266000000|2023-07-25 06:20:00|60.14|57.74|60.32|57.92|60.32|57.92|60.14|57.74|0
1690266300000|2023-07-25 06:25:00|60.26|57.86|60.57|58.17|60.57|58.17|60.26|57.86|0
1690266600000|2023-07-25 06:30:00|60.51|58.11|60.45|58.05|60.51|58.11|60.38|57.98|0
1690266900000|2023-07-25 06:35:00|60.38|57.98|60.69|58.29|60.69|58.29|60.35|57.95|0
1690267200000|2023-07-25 06:40:00|60.63|58.23|60.51|58.11|60.69|58.29|60.51|58.11|0
1690267500000|2023-07-25 06:45:00|60.44|58.04|61.03|58.63|61.09|58.69|60.38|57.98|0
1690267800000|2023-07-25 06:50:00|60.96|58.56|60.99|58.59|61.06|58.66|60.84|58.44|0
1690268100000|2023-07-25 06:55:00|60.96|58.56|61.02|58.62|61.09|58.69|60.96|58.56|0
1690268400000|2023-07-25 07:00:00|61.09|58.69|60.96|58.56|61.15|58.75|60.77|58.37|0
1690268700000|2023-07-25 07:05:00|60.9|58.5|60.33|57.93|60.96|58.56|60.27|57.87|0
1690269000000|2023-07-25 07:10:00|60.4|58|60.58|58.18|60.77|58.37|60.33|57.93|0
1690269300000|2023-07-25 07:15:00|60.64|58.24|60.64|58.24|60.89|58.49|60.58|58.18|0
1690269600000|2023-07-25 07:20:00|60.58|58.18|60.64|58.24|60.77|58.37|60.39|57.99|0
1690269900000|2023-07-25 07:25:00|60.58|58.18|60.08|57.68|60.58|58.18|60.08|57.68|0
1690270200000|2023-07-25 07:30:00|60.14|57.74|59.83|57.43|60.27|57.87|59.71|57.31|0
1690270500000|2023-07-25 07:35:00|59.77|57.37|59.89|57.49|60.08|57.68|59.77|57.37|0
1690270800000|2023-07-25 07:40:00|59.83|57.43|59.95|57.55|60.08|57.68|59.83|57.43|0
1690271100000|2023-07-25 07:45:00|60.02|57.62|60.2|57.8|60.26|57.86|59.89|57.49|0
1690271400000|2023-07-25 07:50:00|60.14|57.74|60.01|57.61|60.26|57.86|59.89|57.49|0
1690271700000|2023-07-25 07:55:00|60.08|57.68|60.26|57.86|60.45|58.05|60.01|57.61|0
1690272000000|2023-07-25 08:00:00|60.23|57.83|60.51|58.11|60.51|58.11|60.2|57.8|0
1690272300000|2023-07-25 08:05:00|60.45|58.05|60.63|58.23|60.63|58.23|59.98|57.58|0
1690272600000|2023-07-25 08:10:00|60.57|58.17|61.01|58.61|61.01|58.61|60.51|58.11|0
1690272900000|2023-07-25 08:15:00|61.07|58.67|61.51|59.11|61.57|59.17|60.88|58.48|0
1690273200000|2023-07-25 08:20:00|61.57|59.17|61.7|59.3|61.89|59.49|61.51|59.11|0
1690273500000|2023-07-25 08:25:00|61.64|59.24|61.89|59.49|61.95|59.55|61.64|59.24|0
1690273800000|2023-07-25 08:30:00|61.83|59.43|61.89|59.49|61.95|59.55|61.76|59.36|0
1690274100000|2023-07-25 08:35:00|61.95|59.55|62.01|59.61|62.08|59.68|61.76|59.36|0
1690274400000|2023-07-25 08:40:00|62.08|59.68|61.89|59.49|62.21|59.81|61.82|59.42|0
1690274700000|2023-07-25 08:45:00|61.95|59.55|62.01|59.61|62.01|59.61|61.76|59.36|0
1690275000000|2023-07-25 08:50:00|62.08|59.68|61.95|59.55|62.14|59.74|61.95|59.55|0
1690275300000|2023-07-25 08:55:00|61.88|59.48|61.69|59.29|61.95|59.55|61.63|59.23|0
1690275600000|2023-07-25 09:00:00|61.63|59.23|61.82|59.42|61.82|59.42|61.57|59.17|0
1690275900000|2023-07-25 09:05:00|61.76|59.36|61.53|59.13|61.76|59.36|61.5|59.1|0
1690276200000|2023-07-25 09:10:00|61.56|59.16|61.37|58.97|61.56|59.16|61.25|58.85|0
1690276500000|2023-07-25 09:15:00|61.31|58.91|61.5|59.1|61.5|59.1|61.18|58.78|0
1690276800000|2023-07-25 09:20:00|61.44|59.04|61.37|58.97|61.44|59.04|61.25|58.85|0
1690277100000|2023-07-25 09:25:00|61.44|59.04|61.31|58.91|61.44|59.04|61.25|58.85|0
1690277400000|2023-07-25 09:30:00|61.24|58.84|61.31|58.91|61.37|58.97|61.18|58.78|0
1690277700000|2023-07-25 09:35:00|61.24|58.84|61.43|59.03|61.43|59.03|61.12|58.72|0
1690278000000|2023-07-25 09:40:00|61.37|58.97|61.43|59.03|61.43|59.03|61.31|58.91|0
1690278300000|2023-07-25 09:45:00|61.37|58.97|61.37|58.97|61.43|59.03|61.37|58.97|0
1690278600000|2023-07-25 09:50:00|61.4|59|61.37|58.97|61.43|59.03|61.3|58.9|0
1690278900000|2023-07-25 09:55:00|61.3|58.9|61.37|58.97|61.43|59.03|61.3|58.9|0
1690279200000|2023-07-25 10:00:00|61.3|58.9|61.36|58.96|61.43|59.03|61.24|58.84|0
1690279500000|2023-07-25 10:05:00|61.3|58.9|60.86|58.46|61.3|58.9|60.8|58.4|0
1690279800000|2023-07-25 10:10:00|60.92|58.52|60.36|57.96|60.92|58.52|60.23|57.83|0
1690280100000|2023-07-25 10:15:00|60.42|58.02|60.61|58.21|60.61|58.21|60.3|57.9|0
1690280400000|2023-07-25 10:20:00|60.58|58.18|60.48|58.08|60.58|58.18|60.42|58.02|0
1690280700000|2023-07-25 10:25:00|60.51|58.11|60.42|58.02|60.51|58.11|60.42|58.02|0
1690281000000|2023-07-25 10:30:00|60.54|58.14|60.48|58.08|60.79|58.39|60.36|57.96|0
1690281300000|2023-07-25 10:35:00|60.45|58.05|60.73|58.33|60.79|58.39|60.29|57.89|0
1690281600000|2023-07-25 10:40:00|60.7|58.3|60.85|58.45|60.85|58.45|60.6|58.2|0
1690281900000|2023-07-25 10:45:00|60.92|58.52|60.79|58.39|60.92|58.52|60.66|58.26|0
1690282200000|2023-07-25 10:50:00|60.82|58.42|60.98|58.58|60.98|58.58|60.73|58.33|0
1690282500000|2023-07-25 10:55:00|61.04|58.64|60.79|58.39|61.04|58.64|60.66|58.26|0
1690282800000|2023-07-25 11:00:00|60.73|58.33|61.13|58.73|61.16|58.76|60.73|58.33|0
1690283100000|2023-07-25 11:05:00|61.16|58.76|61.16|58.76|61.26|58.86|61.1|58.7|0
1690283400000|2023-07-25 11:10:00|61.23|58.83|61.16|58.76|61.29|58.89|61.04|58.64|0
1690283700000|2023-07-25 11:15:00|61.22|58.82|61.29|58.89|61.29|58.89|61.16|58.76|0
1690284000000|2023-07-25 11:20:00|61.22|58.82|61.22|58.82|61.29|58.89|61.1|58.7|0
1690284300000|2023-07-25 11:25:00|61.29|58.89|61.41|59.01|61.41|59.01|61.22|58.82|0
1690284600000|2023-07-25 11:30:00|61.38|58.98|60.97|58.57|61.38|58.98|60.97|58.57|0
1690284900000|2023-07-25 11:35:00|60.84|58.44|60.97|58.57|60.97|58.57|60.78|58.38|0
1690285200000|2023-07-25 11:40:00|60.91|58.51|60.9|58.5|60.97|58.57|60.72|58.32|0
1690285500000|2023-07-25 11:45:00|60.84|58.44|60.72|58.32|60.84|58.44|60.72|58.32|0
1690285800000|2023-07-25 11:50:00|60.78|58.38|60.97|58.57|61.03|58.63|60.78|58.38|0
1690286100000|2023-07-25 11:55:00|61|58.6|61.12|58.72|61.18|58.78|60.96|58.56|0
1690286400000|2023-07-25 12:00:00|61.15|58.75|61.28|58.88|61.56|59.16|61.09|58.69|0
1690286700000|2023-07-25 12:05:00|61.21|58.81|61.15|58.75|61.4|59|61.09|58.69|0
1690287000000|2023-07-25 12:10:00|61.09|58.69|60.96|58.56|61.15|58.75|60.96|58.56|0
1690287300000|2023-07-25 12:15:00|60.9|58.5|60.58|58.18|60.96|58.56|60.52|58.12|0
1690287600000|2023-07-25 12:20:00|60.65|58.25|60.15|57.75|60.65|58.25|60.09|57.69|0
1690287900000|2023-07-25 12:25:00|60.09|57.69|60.43|58.03|60.46|58.06|60.09|57.69|0
1690288200000|2023-07-25 12:30:00|60.46|58.06|60.39|57.99|60.46|58.06|60.21|57.81|0
1690288500000|2023-07-25 12:35:00|60.33|57.93|60.58|58.18|60.58|58.18|60.33|57.93|0
1690288800000|2023-07-25 12:40:00|60.52|58.12|60.21|57.81|60.58|58.18|60.08|57.68|0
1690289100000|2023-07-25 12:45:00|60.14|57.74|60.08|57.68|60.14|57.74|59.89|57.49|0
1690289400000|2023-07-25 12:50:00|60.14|57.74|60.08|57.68|60.27|57.87|60.08|57.68|0
1690289700000|2023-07-25 12:55:00|60.14|57.74|60.02|57.62|60.14|57.74|59.89|57.49|0
1690290000000|2023-07-25 13:00:00|59.95|57.55|59.46|57.06|60.02|57.62|59.27|56.87|0
1690290300000|2023-07-25 13:05:00|59.49|57.09|59.4|57|59.64|57.24|59.33|56.93|0
1690290600000|2023-07-25 13:10:00|59.46|57.06|59.27|56.87|59.46|57.06|59.21|56.81|0
1690290900000|2023-07-25 13:15:00|59.21|56.81|59.15|56.75|59.46|57.06|59.09|56.69|0
1690291200000|2023-07-25 13:20:00|59.09|56.69|59.09|56.69|59.21|56.81|58.96|56.56|0
1690291500000|2023-07-25 13:25:00|59.02|56.62|58.78|56.38|59.33|56.93|58.78|56.38|0
1690291800000|2023-07-25 13:30:00|58.9|56.5|59.49|57.09|59.49|57.09|58.63|56.23|0
1690292100000|2023-07-25 13:35:00|59.43|57.03|59.68|57.28|60.05|57.65|59.37|56.97|0
1690292400000|2023-07-25 13:40:00|59.74|57.34|60.17|57.77|60.17|57.77|59.62|57.22|0
1690292700000|2023-07-25 13:45:00|60.14|57.74|60.55|58.15|60.61|58.21|59.93|57.53|0
1690293000000|2023-07-25 13:50:00|60.61|58.21|60.42|58.02|60.67|58.27|59.99|57.59|0
1690293300000|2023-07-25 13:55:00|60.36|57.96|61.13|58.73|62.01|59.61|60.36|57.96|0
1690293600000|2023-07-25 14:00:00|60.91|58.51|60.17|57.77|61.44|59.04|60.1|57.7|0
1690293900000|2023-07-25 14:05:00|60.23|57.83|60.29|57.89|60.29|57.89|59.54|57.14|0
1690294200000|2023-07-25 14:10:00|60.35|57.95|60.73|58.33|60.73|58.33|60.16|57.76|0
1690294500000|2023-07-25 14:15:00|60.79|58.39|60.41|58.01|60.85|58.45|60.04|57.64|0
1690294800000|2023-07-25 14:20:00|60.48|58.08|60.85|58.45|60.85|58.45|60.48|58.08|0
1690295100000|2023-07-25 14:25:00|60.88|58.48|60.22|57.82|60.98|58.58|60.22|57.82|0
1690295400000|2023-07-25 14:30:00|60.16|57.76|59.66|57.26|60.29|57.89|59.48|57.08|0
1690295700000|2023-07-25 14:35:00|59.6|57.2|59.97|57.57|60.1|57.7|59.6|57.2|0
1690296000000|2023-07-25 14:40:00|60.03|57.63|60.1|57.7|60.22|57.82|59.78|57.38|0
1690296300000|2023-07-25 14:45:00|60.22|57.82|60.34|57.94|60.41|58.01|60.03|57.63|0
1690296600000|2023-07-25 14:50:00|60.41|58.01|59.66|57.26|60.41|58.01|59.6|57.2|0
1690296900000|2023-07-25 14:55:00|59.6|57.2|59.78|57.38|60.03|57.63|59.53|57.13|0
1690297200000|2023-07-25 15:00:00|59.84|57.44|59.9|57.5|60.09|57.69|59.78|57.38|0
1690297500000|2023-07-25 15:05:00|59.84|57.44|60.09|57.69|60.22|57.82|59.66|57.26|0
1690297800000|2023-07-25 15:10:00|60.15|57.75|60.46|58.06|60.53|58.13|59.97|57.57|0
1690298100000|2023-07-25 15:15:00|60.53|58.13|60.34|57.94|60.53|58.13|59.96|57.56|0
1690298400000|2023-07-25 15:20:00|60.4|58|60.9|58.5|60.9|58.5|60.28|57.88|0
1690298700000|2023-07-25 15:25:00|60.84|58.44|61.38|58.98|61.69|59.29|60.78|58.38|0
1690299000000|2023-07-25 15:30:00|61.44|59.04|61.75|59.35|61.95|59.55|61.38|58.98|0
1690299300000|2023-07-25 15:35:00|61.82|59.42|62.39|59.99|62.65|60.25|61.82|59.42|0
1690299600000|2023-07-25 15:40:00|62.45|60.05|62.77|60.37|62.97|60.57|62.26|59.86|0
1690299900000|2023-07-25 15:45:00|62.84|60.44|62.71|60.31|62.84|60.44|62.39|59.99|0
1690300200000|2023-07-25 15:50:00|62.64|60.24|62.58|60.18|62.77|60.37|62.45|60.05|0
1690300500000|2023-07-25 15:55:00|62.64|60.24|62.45|60.05|62.64|60.24|62.2|59.8|0
1690300800000|2023-07-25 16:00:00|62.39|59.99|62.13|59.73|62.39|59.99|62|59.6|0
1690301100000|2023-07-25 16:05:00|62.19|59.79|62.77|60.37|62.83|60.43|62.19|59.79|0
1690301400000|2023-07-25 16:10:00|62.83|60.43|62.58|60.18|62.83|60.43|62.45|60.05|0
1690301700000|2023-07-25 16:15:00|62.51|60.11|62.83|60.43|62.96|60.56|62.26|59.86|0
1690302000000|2023-07-25 16:20:00|62.9|60.5|62.38|59.98|62.9|60.5|62.32|59.92|0
1690302300000|2023-07-25 16:25:00|62.32|59.92|62.38|59.98|62.38|59.98|62.06|59.66|0
1690302600000|2023-07-25 16:30:00|62.32|59.92|62.38|59.98|62.38|59.98|62.12|59.72|0
1690302900000|2023-07-25 16:35:00|62.32|59.92|63.57|61.17|63.57|61.17|62.25|59.85|0
1690303200000|2023-07-25 16:40:00|63.5|61.1|63.37|60.97|63.63|61.23|63.24|60.84|0
1690303500000|2023-07-25 16:45:00|63.43|61.03|63.31|60.91|63.5|61.1|63.31|60.91|0
1690303800000|2023-07-25 16:50:00|63.37|60.97|64.08|61.68|64.21|61.81|63.37|60.97|0
1690304100000|2023-07-25 16:55:00|64.02|61.62|64.47|62.07|64.54|62.14|63.95|61.55|0
1690304400000|2023-07-25 17:00:00|64.54|62.14|64.66|62.26|64.99|62.59|64.4|62|0
1690304700000|2023-07-25 17:05:00|64.6|62.2|64.01|61.61|64.66|62.26|63.56|61.16|0
1690305000000|2023-07-25 17:10:00|63.95|61.55|64.34|61.94|64.34|61.94|63.88|61.48|0
1690305300000|2023-07-25 17:15:00|64.27|61.87|64.66|62.26|64.73|62.33|64.27|61.87|0
1690305600000|2023-07-25 17:20:00|64.73|62.33|64.92|62.52|65.12|62.72|64.73|62.33|0
1690305900000|2023-07-25 17:25:00|64.99|62.59|64.73|62.33|65.12|62.72|64.66|62.26|0
1690306200000|2023-07-25 17:30:00|64.86|62.46|64.92|62.52|65.12|62.72|64.86|62.46|0
1690306500000|2023-07-25 17:35:00|64.86|62.46|64.85|62.45|65.05|62.65|64.59|62.19|0
1690306800000|2023-07-25 17:40:00|64.79|62.39|64.98|62.58|65.05|62.65|64.53|62.13|0
1690307100000|2023-07-25 17:45:00|64.92|62.52|64.59|62.19|64.98|62.58|64.46|62.06|0
1690307400000|2023-07-25 17:50:00|64.56|62.16|64.39|61.99|64.59|62.19|64.2|61.8|0
1690307700000|2023-07-25 17:55:00|64.46|62.06|64.33|61.93|64.65|62.25|64.2|61.8|0
1690308000000|2023-07-25 18:00:00|64.26|61.86|64.52|62.12|64.59|62.19|64|61.6|0
1690308300000|2023-07-25 18:05:00|64.46|62.06|64.46|62.06|64.65|62.25|64.26|61.86|0
1690308600000|2023-07-25 18:10:00|64.39|61.99|65.01|62.61|65.01|62.61|64.39|61.99|0
1690308900000|2023-07-25 18:15:00|64.98|62.58|65.24|62.84|65.37|62.97|64.78|62.38|0
1690309200000|2023-07-25 18:20:00|65.17|62.77|65.77|63.37|65.97|63.57|65.17|62.77|0
1690309500000|2023-07-25 18:25:00|65.83|63.43|65.83|63.43|66.03|63.63|65.5|63.1|0
1690309800000|2023-07-25 18:30:00|65.93|63.53|66.43|64.03|66.56|64.16|65.9|63.5|0
1690310100000|2023-07-25 18:35:00|66.5|64.1|66.16|63.76|66.76|64.36|66.1|63.7|0
1690310400000|2023-07-25 18:40:00|66.23|63.83|66.49|64.09|66.56|64.16|65.76|63.36|0
1690310700000|2023-07-25 18:45:00|66.56|64.16|65.37|62.97|66.56|64.16|65.37|62.97|0
1690311000000|2023-07-25 18:50:00|65.43|63.03|65.7|63.3|65.83|63.43|65.23|62.83|0
1690311300000|2023-07-25 18:55:00|65.76|63.36|64.45|62.05|65.76|63.36|64.25|61.85|0
1690311600000|2023-07-25 19:00:00|64.51|62.11|64.51|62.11|64.97|62.57|64.25|61.85|0
1690311900000|2023-07-25 19:05:00|64.58|62.18|65.03|62.63|65.1|62.7|64.44|62.04|0
1690312200000|2023-07-25 19:10:00|65.1|62.7|65.36|62.96|65.43|63.03|64.57|62.17|0
1690312500000|2023-07-25 19:15:00|65.3|62.9|64.97|62.57|65.56|63.16|64.9|62.5|0
1690312800000|2023-07-25 19:20:00|65.03|62.63|64.9|62.5|65.36|62.96|64.77|62.37|0
1690313100000|2023-07-25 19:25:00|64.96|62.56|64.77|62.37|65.1|62.7|64.64|62.24|0
1690313400000|2023-07-25 19:30:00|64.64|62.24|64.5|62.1|64.77|62.37|64.11|61.71|0
1690313700000|2023-07-25 19:35:00|64.44|62.04|64.83|62.43|65.09|62.69|64.37|61.97|0
1690314000000|2023-07-25 19:40:00|64.9|62.5|64.31|61.91|64.96|62.56|64.24|61.84|0
1690314300000|2023-07-25 19:45:00|64.37|61.97|64.31|61.91|64.63|62.23|63.98|61.58|0
1690314600000|2023-07-25 19:50:00|63.98|61.58|64.24|61.84|64.76|62.36|63.72|61.32|0
1690314900000|2023-07-25 19:55:00|63.98|61.58|63.52|61.12|63.98|61.58|63.14|60.74|0
1690315200000|2023-07-25 20:00:00|63.27|60.87|63.14|60.74|65.29|62.89|62.12|59.72|0
1690315500000|2023-07-25 20:05:00|63.2|60.8|64.63|62.23|64.76|62.36|63.2|60.8|0
1690315800000|2023-07-25 20:10:00|64.11|61.71|64.95|62.55|65.09|62.69|64.04|61.64|0
1690316100000|2023-07-25 20:15:00|65.02|62.22|64.83|62.03|65.48|62.68|64.79|61.99|0
1690316400000|2023-07-25 20:20:00|64.89|62.09|65.22|62.42|65.48|62.68|64.76|61.96|0
1690316700000|2023-07-25 20:25:00|65.25|62.45|65.45|62.65|65.45|62.65|65.02|62.22|0
1690317000000|2023-07-25 20:30:00|65.41|62.61|65.15|62.35|65.64|62.84|65.08|62.28|0
1690317300000|2023-07-25 20:35:00|65.22|62.42|65.74|62.94|65.81|63.01|65.12|62.32|0
1690317600000|2023-07-25 20:40:00|65.81|63.01|66.01|63.21|66.04|63.24|65.81|63.01|0
1690317900000|2023-07-25 20:45:00|65.97|63.17|65.81|63.01|66.14|63.34|65.81|63.01|0
1690318200000|2023-07-25 20:50:00|65.74|62.94|65.8|63|65.94|63.14|65.67|62.87|0
1690318500000|2023-07-25 20:55:00|65.84|63.04|65.84|63.04|66|63.2|65.61|62.81|0
1690318800000|2023-07-25 21:00:00|65.77|62.97|65.77|62.97|65.91|63.11|65.71|62.91|0
1690319100000|2023-07-25 21:05:00|65.86|63.06|65.81|63.01|65.94|63.14|65.72|62.92|0
1690319400000|2023-07-25 21:10:00|65.8|63|65.63|62.83|65.83|63.03|65.63|62.83|0
1690319700000|2023-07-25 21:15:00|65.62|62.82|65.63|62.83|65.65|62.85|65.57|62.77|0
1690320000000|2023-07-25 21:20:00|65.53|62.73|65.51|62.71|65.63|62.83|65.48|62.68|0
1690320300000|2023-07-25 21:25:00|65.52|62.72|65.49|62.69|65.54|62.74|65.33|62.53|0
1690320600000|2023-07-25 21:30:00|65.43|62.63|65.36|62.56|65.57|62.77|65.36|62.56|0
1690320900000|2023-07-25 21:35:00|65.31|62.51|65.17|62.37|65.38|62.58|64.98|62.18|0
1690321200000|2023-07-25 21:40:00|65.19|62.39|65.43|62.63|65.49|62.69|65.19|62.39|0
1690321500000|2023-07-25 21:45:00|65.48|62.68|65.51|62.71|65.53|62.73|65.46|62.66|0
1690321800000|2023-07-25 21:50:00|65.5|62.7|65.48|62.68|65.52|62.72|65.48|62.68|0
1690322100000|2023-07-25 21:55:00|65.47|62.67|65.33|62.53|65.62|62.82|65.22|62.42|0
1690322400000|2023-07-25 22:00:00|65.49|62.69|64.61|61.81|66.32|63.52|64.61|61.81|0
1690322700000|2023-07-25 22:05:00|64.7|61.9|63.73|60.93|64.74|61.94|63.63|60.83|0
1690323000000|2023-07-25 22:10:00|63.63|60.83|63.12|60.32|63.7|60.9|62.61|59.81|0
1690323300000|2023-07-25 22:15:00|63.15|60.35|62.61|59.81|63.31|60.51|62.35|59.55|0
1690323600000|2023-07-25 22:20:00|62.54|59.74|62.92|60.12|63.12|60.32|62.35|59.55|0
1690323900000|2023-07-25 22:25:00|62.86|60.06|63.02|60.22|63.18|60.38|62.67|59.87|0
1690324200000|2023-07-25 22:30:00|63.05|60.25|62.7|59.9|63.18|60.38|62.7|59.9|0
1690324500000|2023-07-25 22:35:00|62.73|59.93|62.99|60.19|62.99|60.19|62.6|59.8|0
1690324800000|2023-07-25 22:40:00|62.95|60.15|63.11|60.31|63.27|60.47|62.92|60.12|0
1690325100000|2023-07-25 22:45:00|63.14|60.34|63.18|60.38|63.37|60.57|63.05|60.25|0
1690325400000|2023-07-25 22:50:00|63.14|60.34|63.05|60.25|63.14|60.34|62.92|60.12|0
1690325700000|2023-07-25 22:55:00|62.98|60.18|63.05|60.25|63.11|60.31|62.92|60.12|0
1690326000000|2023-07-25 23:00:00|62.92|60.12|62.98|60.18|63.11|60.31|62.88|60.08|0
1690326300000|2023-07-25 23:05:00|62.95|60.15|62.85|60.05|62.98|60.18|62.72|59.92|0
1690326600000|2023-07-25 23:10:00|62.92|60.12|62.72|59.92|63.04|60.24|62.72|59.92|0
1690326900000|2023-07-25 23:15:00|62.75|59.95|62.66|59.86|62.79|59.99|62.66|59.86|0
1690327200000|2023-07-25 23:20:00|62.72|59.92|62.85|60.05|62.91|60.11|62.72|59.92|0
1690327500000|2023-07-25 23:25:00|62.91|60.11|63.1|60.3|63.17|60.37|62.85|60.05|0
1690327800000|2023-07-25 23:30:00|63.04|60.24|62.85|60.05|63.04|60.24|62.78|59.98|0
1690328100000|2023-07-25 23:35:00|62.91|60.11|62.91|60.11|62.91|60.11|62.78|59.98|0
1690328400000|2023-07-25 23:40:00|62.97|60.17|63.13|60.33|63.17|60.37|62.91|60.11|0
1690328700000|2023-07-25 23:45:00|63.16|60.36|63.16|60.36|63.29|60.49|63.16|60.36|0
1690329000000|2023-07-25 23:50:00|63.23|60.43|63.29|60.49|63.29|60.49|63.16|60.36|0
1690329300000|2023-07-25 23:55:00|63.26|60.46|63.29|60.49|63.29|60.49|63.16|60.36|0
1690329600000|2023-07-26 00:00:00|63.23|60.43|62.97|60.17|63.35|60.55|62.9|60.1|0
1690329900000|2023-07-26 00:05:00|63|60.2|63.22|60.42|63.22|60.42|62.9|60.1|0
1690330200000|2023-07-26 00:10:00|63.19|60.39|62.97|60.17|63.22|60.42|62.97|60.17|0
1690330500000|2023-07-26 00:15:00|63.03|60.23|62.77|59.97|63.03|60.23|62.77|59.97|0
1690330800000|2023-07-26 00:20:00|62.74|59.94|62.71|59.91|62.9|60.1|62.65|59.85|0
1690331100000|2023-07-26 00:25:00|62.65|59.85|62.84|60.04|62.9|60.1|62.64|59.84|0
1690331400000|2023-07-26 00:30:00|62.87|60.07|63.44|60.64|63.44|60.64|62.67|59.87|0
1690331700000|2023-07-26 00:35:00|63.5|60.7|63.44|60.64|63.63|60.83|63.44|60.64|0
1690332000000|2023-07-26 00:40:00|63.5|60.7|63.57|60.77|63.57|60.77|63.44|60.64|0
1690332300000|2023-07-26 00:45:00|63.5|60.7|63.44|60.64|63.57|60.77|63.37|60.57|0
1690332600000|2023-07-26 00:50:00|63.5|60.7|63.44|60.64|63.5|60.7|63.37|60.57|0
1690332900000|2023-07-26 00:55:00|63.5|60.7|63.43|60.63|63.5|60.7|63.37|60.57|0
1690333200000|2023-07-26 01:00:00|63.56|60.76|63.56|60.76|63.56|60.76|63.37|60.57|0
1690333500000|2023-07-26 01:05:00|63.63|60.83|63.5|60.7|63.63|60.83|63.5|60.7|0
1690333800000|2023-07-26 01:10:00|63.43|60.63|63.56|60.76|63.62|60.82|63.37|60.57|0
1690334100000|2023-07-26 01:15:00|63.62|60.82|63.62|60.82|63.62|60.82|63.43|60.63|0
1690334400000|2023-07-26 01:20:00|63.56|60.76|63.49|60.69|63.75|60.95|63.49|60.69|0
1690334700000|2023-07-26 01:25:00|63.43|60.63|63.56|60.76|63.56|60.76|63.43|60.63|0
1690335000000|2023-07-26 01:30:00|63.49|60.69|63.43|60.63|63.75|60.95|63.36|60.56|0
1690335300000|2023-07-26 01:35:00|63.39|60.59|63.43|60.63|63.49|60.69|63.36|60.56|0
1690335600000|2023-07-26 01:40:00|63.36|60.56|63.43|60.63|63.49|60.69|63.23|60.43|0
1690335900000|2023-07-26 01:45:00|63.36|60.56|63.62|60.82|63.62|60.82|63.3|60.5|0
1690336200000|2023-07-26 01:50:00|63.68|60.88|63.81|61.01|63.87|61.07|63.68|60.88|0
1690336500000|2023-07-26 01:55:00|63.74|60.94|63.74|60.94|63.87|61.07|63.68|60.88|0
1690336800000|2023-07-26 02:00:00|63.68|60.88|63.74|60.94|63.84|61.04|63.68|60.88|0
1690337100000|2023-07-26 02:05:00|63.68|60.88|63.68|60.88|63.68|60.88|63.49|60.69|0
1690337400000|2023-07-26 02:10:00|63.61|60.81|63.51|60.71|63.61|60.81|63.48|60.68|0
1690337700000|2023-07-26 02:15:00|63.48|60.68|63.8|61|63.87|61.07|63.48|60.68|0
1690338000000|2023-07-26 02:20:00|63.87|61.07|63.8|61|63.87|61.07|63.74|60.94|0
1690338300000|2023-07-26 02:25:00|63.87|61.07|63.93|61.13|63.93|61.13|63.8|61|0
1690338600000|2023-07-26 02:30:00|63.9|61.1|63.93|61.13|64|61.2|63.87|61.07|0
1690338900000|2023-07-26 02:35:00|63.99|61.19|63.99|61.19|63.99|61.19|63.93|61.13|0
1690339200000|2023-07-26 02:40:00|64.06|61.26|64.12|61.32|64.12|61.32|63.93|61.13|0
1690339500000|2023-07-26 02:45:00|64.19|61.39|64.25|61.45|64.32|61.52|64.12|61.32|0
1690339800000|2023-07-26 02:50:00|64.28|61.48|64.18|61.38|64.28|61.48|64.12|61.32|0
1690340100000|2023-07-26 02:55:00|64.22|61.42|64.18|61.38|64.22|61.42|64.12|61.32|0
1690340400000|2023-07-26 03:00:00|64.21|61.41|64.25|61.45|64.25|61.45|64.18|61.38|0
1690340700000|2023-07-26 03:05:00|64.21|61.41|64.31|61.51|64.38|61.58|64.18|61.38|0
1690341000000|2023-07-26 03:10:00|64.38|61.58|64.57|61.77|64.57|61.77|64.31|61.51|0
1690341300000|2023-07-26 03:15:00|64.51|61.71|64.63|61.83|64.64|61.84|64.51|61.71|0
1690341600000|2023-07-26 03:20:00|64.7|61.9|64.5|61.7|64.76|61.96|64.5|61.7|0
1690341900000|2023-07-26 03:25:00|64.57|61.77|64.5|61.7|64.57|61.77|64.44|61.64|0
1690342200000|2023-07-26 03:30:00|64.44|61.64|64.37|61.57|64.44|61.64|64.31|61.51|0
1690342500000|2023-07-26 03:35:00|64.31|61.51|64.31|61.51|64.44|61.64|64.31|61.51|0
1690342800000|2023-07-26 03:40:00|64.24|61.44|64.3|61.5|64.31|61.51|64.24|61.44|0
1690343100000|2023-07-26 03:45:00|64.24|61.44|64.11|61.31|64.3|61.5|64.11|61.31|0
1690343400000|2023-07-26 03:50:00|64.04|61.24|64.11|61.31|64.11|61.31|64.04|61.24|0
1690343700000|2023-07-26 03:55:00|64.14|61.34|64.11|61.31|64.17|61.37|64.11|61.31|0
1690344000000|2023-07-26 04:00:00|64.17|61.37|64.17|61.37|64.17|61.37|64.17|61.37|0
1690344300000|2023-07-26 04:05:00|64.11|61.31|64.11|61.31|64.17|61.37|64.11|61.31|0
1690344600000|2023-07-26 04:10:00|64.17|61.37|64.3|61.5|64.36|61.56|64.17|61.37|0
1690344900000|2023-07-26 04:15:00|64.26|61.46|64.36|61.56|64.36|61.56|64.23|61.43|0
1690345200000|2023-07-26 04:20:00|64.39|61.59|64.43|61.63|64.43|61.63|64.36|61.56|0
1690345500000|2023-07-26 04:25:00|64.39|61.59|64.49|61.69|64.49|61.69|64.39|61.59|0
1690345800000|2023-07-26 04:30:00|64.62|61.82|64.36|61.56|64.62|61.82|64.36|61.56|0
1690346100000|2023-07-26 04:35:00|64.42|61.62|64.42|61.62|64.42|61.62|64.42|61.62|0
1690346400000|2023-07-26 04:40:00|64.36|61.56|64.36|61.56|64.42|61.62|64.36|61.56|0
1690346700000|2023-07-26 04:45:00|64.42|61.62|64.36|61.56|64.42|61.62|64.36|61.56|0
1690347000000|2023-07-26 04:50:00|64.39|61.59|64.29|61.49|64.42|61.62|64.29|61.49|0
1690347300000|2023-07-26 04:55:00|64.26|61.46|63.97|61.17|64.29|61.49|63.9|61.1|0
1690347600000|2023-07-26 05:00:00|64.03|61.23|64.19|61.39|64.22|61.42|63.96|61.16|0
1690347900000|2023-07-26 05:05:00|64.22|61.42|64.25|61.45|64.25|61.45|64.03|61.23|0
1690348200000|2023-07-26 05:10:00|64.29|61.49|64.03|61.23|64.29|61.49|64.03|61.23|0
1690348500000|2023-07-26 05:15:00|64.06|61.26|64.12|61.32|64.16|61.36|64.03|61.23|0
1690348800000|2023-07-26 05:20:00|64.16|61.36|64.15|61.35|64.22|61.42|64.09|61.29|0
1690349100000|2023-07-26 05:25:00|64.09|61.29|64.22|61.42|64.28|61.48|64.09|61.29|0
1690349400000|2023-07-26 05:30:00|64.15|61.35|64.22|61.42|64.28|61.48|64.15|61.35|0
1690349700000|2023-07-26 05:35:00|64.15|61.35|64.22|61.42|64.28|61.48|64.15|61.35|0
1690350000000|2023-07-26 05:40:00|64.28|61.48|64.28|61.48|64.28|61.48|64.15|61.35|0
1690350300000|2023-07-26 05:45:00|64.34|61.54|64.21|61.41|64.41|61.61|64.21|61.41|0
1690350600000|2023-07-26 05:50:00|64.15|61.35|64.28|61.48|64.34|61.54|64.15|61.35|0
1690350900000|2023-07-26 05:55:00|64.21|61.41|64.21|61.41|64.34|61.54|64.21|61.41|0
1690351200000|2023-07-26 06:00:00|64.15|61.35|64.28|61.48|64.28|61.48|64.02|61.22|0
1690351500000|2023-07-26 06:05:00|64.08|61.68|64.08|61.68|64.08|61.68|64.01|61.61|0
1690351800000|2023-07-26 06:10:00|64.04|61.64|64.27|61.87|64.27|61.87|63.94|61.54|0
1690352100000|2023-07-26 06:15:00|64.33|61.93|64.53|62.13|64.59|62.19|64.33|61.93|0
1690352400000|2023-07-26 06:20:00|64.46|62.06|64.62|62.22|64.62|62.22|64.4|62|0
1690352700000|2023-07-26 06:25:00|64.59|62.19|64.59|62.19|64.72|62.32|64.4|62|0
1690353000000|2023-07-26 06:30:00|64.53|62.13|64.72|62.32|64.72|62.32|64.53|62.13|0
1690353300000|2023-07-26 06:35:00|64.79|62.39|64.72|62.32|64.79|62.39|64.59|62.19|0
1690353600000|2023-07-26 06:40:00|64.78|62.38|64.72|62.32|64.78|62.38|64.59|62.19|0
1690353900000|2023-07-26 06:45:00|64.78|62.38|64.78|62.38|64.85|62.45|64.72|62.32|0
1690354200000|2023-07-26 06:50:00|64.81|62.41|64.85|62.45|64.91|62.51|64.78|62.38|0
1690354500000|2023-07-26 06:55:00|64.78|62.38|64.78|62.38|64.85|62.45|64.72|62.32|0
1690354800000|2023-07-26 07:00:00|64.72|62.32|64.78|62.38|64.85|62.45|64.45|62.05|0
1690355100000|2023-07-26 07:05:00|64.71|62.31|64.84|62.44|64.91|62.51|64.58|62.18|0
1690355400000|2023-07-26 07:10:00|64.88|62.48|64.45|62.05|64.91|62.51|64.39|61.99|0
1690355700000|2023-07-26 07:15:00|64.39|61.99|64.45|62.05|64.58|62.18|64.32|61.92|0
1690356000000|2023-07-26 07:20:00|64.42|62.02|64.38|61.98|64.52|62.12|64.25|61.85|0
1690356300000|2023-07-26 07:25:00|64.29|61.89|64.22|61.82|64.38|61.98|64.12|61.72|0
1690356600000|2023-07-26 07:30:00|64.19|61.79|64.9|62.5|64.9|62.5|64.19|61.79|0
1690356900000|2023-07-26 07:35:00|65.04|62.64|65.1|62.7|65.17|62.77|64.97|62.57|0
1690357200000|2023-07-26 07:40:00|65.03|62.63|64.97|62.57|65.03|62.63|64.71|62.31|0
1690357500000|2023-07-26 07:45:00|64.9|62.5|65.1|62.7|65.3|62.9|64.9|62.5|0
1690357800000|2023-07-26 07:50:00|65.03|62.63|64.97|62.57|65.03|62.63|64.7|62.3|0
1690358100000|2023-07-26 07:55:00|64.93|62.53|64.77|62.37|64.97|62.57|64.77|62.37|0
1690358400000|2023-07-26 08:00:00|64.83|62.43|64.25|61.85|64.83|62.43|64.25|61.85|0
1690358700000|2023-07-26 08:05:00|64.31|61.91|64.51|62.11|64.51|62.11|63.92|61.52|0
1690359000000|2023-07-26 08:10:00|64.57|62.17|63.98|61.58|64.57|62.17|63.92|61.52|0
1690359300000|2023-07-26 08:15:00|64.05|61.65|64.63|62.23|64.7|62.3|63.98|61.58|0
1690359600000|2023-07-26 08:20:00|64.67|62.27|64.37|61.97|64.7|62.3|64.34|61.94|0
1690359900000|2023-07-26 08:25:00|64.31|61.91|64.31|61.91|64.57|62.17|64.11|61.71|0
1690360200000|2023-07-26 08:30:00|64.24|61.84|63.79|61.39|64.24|61.84|63.66|61.26|0
1690360500000|2023-07-26 08:35:00|63.72|61.32|63.92|61.52|64.05|61.65|63.72|61.32|0
1690360800000|2023-07-26 08:40:00|63.85|61.45|63.59|61.19|63.88|61.48|63.59|61.19|0
1690361100000|2023-07-26 08:45:00|63.66|61.26|63.53|61.13|63.78|61.38|63.46|61.06|0
1690361400000|2023-07-26 08:50:00|63.46|61.06|63.33|60.93|63.53|61.13|63.27|60.87|0
1690361700000|2023-07-26 08:55:00|63.27|60.87|63.27|60.87|63.27|60.87|63.07|60.67|0
1690362000000|2023-07-26 09:00:00|63.2|60.8|63.59|61.19|63.81|61.41|63.2|60.8|0
1690362300000|2023-07-26 09:05:00|63.55|61.15|63.59|61.19|63.72|61.32|63.52|61.12|0
1690362600000|2023-07-26 09:10:00|63.52|61.12|63.07|60.67|63.65|61.25|63.07|60.67|0
1690362900000|2023-07-26 09:15:00|63.01|60.61|63.33|60.93|63.33|60.93|63.01|60.61|0
1690363200000|2023-07-26 09:20:00|63.26|60.86|63.58|61.18|63.58|61.18|63.26|60.86|0
1690363500000|2023-07-26 09:25:00|63.65|61.25|63.32|60.92|63.65|61.25|63.26|60.86|0
1690363800000|2023-07-26 09:30:00|63.39|60.99|63.39|60.99|63.45|61.05|63.26|60.86|0
1690364100000|2023-07-26 09:35:00|63.32|60.92|62.3|59.9|63.39|60.99|62.3|59.9|0
1690364400000|2023-07-26 09:40:00|62.24|59.84|62.68|60.28|62.68|60.28|62.17|59.77|0
1690364700000|2023-07-26 09:45:00|62.74|60.34|62.74|60.34|62.94|60.54|62.62|60.22|0
1690365000000|2023-07-26 09:50:00|62.68|60.28|62.62|60.22|62.94|60.54|62.55|60.15|0
1690365300000|2023-07-26 09:55:00|62.68|60.28|62.93|60.53|63.09|60.69|62.68|60.28|0
1690365600000|2023-07-26 10:00:00|63|60.6|62.93|60.53|63.13|60.73|62.87|60.47|0
1690365900000|2023-07-26 10:05:00|62.9|60.5|62.61|60.21|63|60.6|62.55|60.15|0
1690366200000|2023-07-26 10:10:00|62.58|60.18|62.04|59.64|62.61|60.21|61.98|59.58|0
1690366500000|2023-07-26 10:15:00|62.1|59.7|62.1|59.7|62.48|60.08|62.1|59.7|0
1690366800000|2023-07-26 10:20:00|62.04|59.64|61.6|59.2|62.1|59.7|61.53|59.13|0
1690367100000|2023-07-26 10:25:00|61.56|59.16|61.78|59.38|61.85|59.45|61.5|59.1|0
1690367400000|2023-07-26 10:30:00|61.81|59.41|61.67|59.27|62.16|59.76|61.61|59.21|0
1690367700000|2023-07-26 10:35:00|61.73|59.33|61.48|59.08|61.92|59.52|61.48|59.08|0
1690368000000|2023-07-26 10:40:00|61.51|59.11|61.54|59.14|61.67|59.27|61.42|59.02|0
1690368300000|2023-07-26 10:45:00|61.48|59.08|61.54|59.14|61.73|59.33|61.42|59.02|0
1690368600000|2023-07-26 10:50:00|61.48|59.08|61.6|59.2|61.6|59.2|61.29|58.89|0
1690368900000|2023-07-26 10:55:00|61.48|59.08|61.41|59.01|61.6|59.2|61.29|58.89|0
1690369200000|2023-07-26 11:00:00|61.57|59.17|61.95|59.55|62.14|59.74|61.54|59.14|0
1690369500000|2023-07-26 11:05:00|61.89|59.49|61.88|59.48|62.01|59.61|61.76|59.36|0
1690369800000|2023-07-26 11:10:00|61.82|59.42|61.82|59.42|62.01|59.61|61.82|59.42|0
1690370100000|2023-07-26 11:15:00|61.88|59.48|62.33|59.93|62.33|59.93|61.88|59.48|0
1690370400000|2023-07-26 11:20:00|62.39|59.99|62.64|60.24|62.64|60.24|62.26|59.86|0
1690370700000|2023-07-26 11:25:00|62.58|60.18|62.13|59.73|62.58|60.18|62.07|59.67|0
1690371000000|2023-07-26 11:30:00|62.26|59.86|62.39|59.99|62.51|60.11|62.07|59.67|0
1690371300000|2023-07-26 11:35:00|62.35|59.95|61.88|59.48|62.39|59.99|61.82|59.42|0
1690371600000|2023-07-26 11:40:00|61.94|59.54|62.29|59.89|62.32|59.92|61.88|59.48|0
1690371900000|2023-07-26 11:45:00|62.32|59.92|62.38|59.98|62.64|60.24|62.26|59.86|0
1690372200000|2023-07-26 11:50:00|62.32|59.92|62.89|60.49|62.89|60.49|62.32|59.92|0
1690372500000|2023-07-26 11:55:00|62.96|60.56|62.45|60.05|63.02|60.62|62.38|59.98|0
1690372800000|2023-07-26 12:00:00|62.44|60.04|62.25|59.85|62.44|60.04|62|59.6|0
1690373100000|2023-07-26 12:05:00|62.19|59.79|61.75|59.35|62.19|59.79|61.56|59.16|0
1690373400000|2023-07-26 12:10:00|61.81|59.41|61.81|59.41|61.87|59.47|61.49|59.09|0
1690373700000|2023-07-26 12:15:00|61.75|59.35|61.87|59.47|62.12|59.72|61.74|59.34|0
1690374000000|2023-07-26 12:20:00|61.93|59.53|62|59.6|62.06|59.66|61.68|59.28|0
1690374300000|2023-07-26 12:25:00|61.93|59.53|62.12|59.72|62.12|59.72|61.74|59.34|0
1690374600000|2023-07-26 12:30:00|62.18|59.78|62.31|59.91|62.44|60.04|61.99|59.59|0
1690374900000|2023-07-26 12:35:00|62.37|59.97|62.12|59.72|62.44|60.04|61.99|59.59|0
1690375200000|2023-07-26 12:40:00|62.18|59.78|61.74|59.34|62.18|59.78|61.74|59.34|0
1690375500000|2023-07-26 12:45:00|61.68|59.28|61.55|59.15|61.8|59.4|61.42|59.02|0
1690375800000|2023-07-26 12:50:00|61.61|59.21|61.23|58.83|61.61|59.21|61.08|58.68|0
1690376100000|2023-07-26 12:55:00|61.3|58.9|61.11|58.71|61.3|58.9|61.05|58.65|0
1690376400000|2023-07-26 13:00:00|61.17|58.77|61.17|58.77|61.3|58.9|61.11|58.71|0
1690376700000|2023-07-26 13:05:00|61.23|58.83|61.67|59.27|61.73|59.33|61.17|58.77|0
1690377000000|2023-07-26 13:10:00|61.61|59.21|61.1|58.7|61.67|59.27|61.04|58.64|0
1690377300000|2023-07-26 13:15:00|61.17|58.77|61.23|58.83|61.23|58.83|61.01|58.61|0
1690377600000|2023-07-26 13:20:00|61.17|58.77|60.92|58.52|61.29|58.89|60.92|58.52|0
1690377900000|2023-07-26 13:25:00|61.04|58.64|61.16|58.76|61.35|58.95|60.98|58.58|0
1690378200000|2023-07-26 13:30:00|61.29|58.89|61.54|59.14|62.43|60.03|61.23|58.83|0
1690378500000|2023-07-26 13:35:00|61.48|59.08|61.98|59.58|62.17|59.77|61.48|59.08|0
1690378800000|2023-07-26 13:40:00|61.92|59.52|62.42|60.02|62.93|60.53|61.41|59.01|0
1690379100000|2023-07-26 13:45:00|62.55|60.15|62.3|59.9|62.55|60.15|61.92|59.52|0
1690379400000|2023-07-26 13:50:00|62.23|59.83|62.36|59.96|62.49|60.09|61.98|59.58|0
1690379700000|2023-07-26 13:55:00|62.29|59.89|62.07|59.67|62.36|59.96|61.66|59.26|0
1690380000000|2023-07-26 14:00:00|62.1|59.7|61.98|59.58|62.36|59.96|61.47|59.07|0
1690380300000|2023-07-26 14:05:00|61.91|59.51|61.72|59.32|62.1|59.7|61.66|59.26|0
1690380600000|2023-07-26 14:10:00|61.79|59.39|62.29|59.89|62.55|60.15|61.47|59.07|0
1690380900000|2023-07-26 14:15:00|62.23|59.83|62.23|59.83|62.48|60.08|61.85|59.45|0
1690381200000|2023-07-26 14:20:00|62.16|59.76|62.16|59.76|62.48|60.08|61.28|58.88|0
1690381500000|2023-07-26 14:25:00|62.1|59.7|61.84|59.44|62.29|59.89|61.84|59.44|0
1690381800000|2023-07-26 14:30:00|61.91|59.51|61.47|59.07|62.16|59.76|61.34|58.94|0
1690382100000|2023-07-26 14:35:00|61.4|59|60.21|57.81|61.72|59.32|60.15|57.75|0
1690382400000|2023-07-26 14:40:00|60.15|57.75|59.84|57.44|60.21|57.81|59.65|57.25|0
1690382700000|2023-07-26 14:45:00|59.9|57.5|59.83|57.43|60.08|57.68|59.65|57.25|0
1690383000000|2023-07-26 14:50:00|59.9|57.5|59.77|57.37|60.02|57.62|59.65|57.25|0
1690383300000|2023-07-26 14:55:00|59.71|57.31|59.28|56.88|59.77|57.37|59.03|56.63|0
1690383600000|2023-07-26 15:00:00|59.22|56.82|59.52|57.12|59.58|57.18|58.91|56.51|0
1690383900000|2023-07-26 15:05:00|59.4|57|59.71|57.31|59.77|57.37|59.15|56.75|0
1690384200000|2023-07-26 15:10:00|59.65|57.25|59.95|57.55|60.02|57.62|59.58|57.18|0
1690384500000|2023-07-26 15:15:00|59.89|57.49|59.83|57.43|60.08|57.68|59.64|57.24|0
1690384800000|2023-07-26 15:20:00|59.89|57.49|59.27|56.87|59.89|57.49|59.27|56.87|0
1690385100000|2023-07-26 15:25:00|59.33|56.93|59.77|57.37|60.08|57.68|59.33|56.93|0
1690385400000|2023-07-26 15:30:00|59.7|57.3|60.01|57.61|60.07|57.67|59.7|57.3|0
1690385700000|2023-07-26 15:35:00|60.07|57.67|60.26|57.86|60.39|57.99|60.01|57.61|0
1690386000000|2023-07-26 15:40:00|60.32|57.92|60.51|58.11|60.63|58.23|60.32|57.92|0
1690386300000|2023-07-26 15:45:00|60.63|58.23|60.76|58.36|60.76|58.36|60.38|57.98|0
1690386600000|2023-07-26 15:50:00|60.82|58.42|61.01|58.61|61.2|58.8|60.63|58.23|0
1690386900000|2023-07-26 15:55:00|61.07|58.67|61.2|58.8|61.26|58.86|61.01|58.61|0
1690387200000|2023-07-26 16:00:00|61.26|58.86|61.26|58.86|61.26|58.86|60.94|58.54|0
1690387500000|2023-07-26 16:05:00|61.2|58.8|61.19|58.79|61.2|58.8|61.07|58.67|0
1690387800000|2023-07-26 16:10:00|61.13|58.73|61.45|59.05|61.64|59.24|61.13|58.73|0
1690388100000|2023-07-26 16:15:00|61.51|59.11|61.38|58.98|61.51|59.11|61.19|58.79|0
1690388400000|2023-07-26 16:20:00|61.45|59.05|60.94|58.54|61.45|59.05|60.94|58.54|0
1690388700000|2023-07-26 16:25:00|60.88|58.48|60.44|58.04|60.88|58.48|60.38|57.98|0
1690389000000|2023-07-26 16:30:00|60.38|57.98|60.5|58.1|60.56|58.16|60.31|57.91|0
1690389300000|2023-07-26 16:35:00|60.44|58.04|59.88|57.48|60.5|58.1|59.75|57.35|0
1690389600000|2023-07-26 16:40:00|59.81|57.41|59.81|57.41|60.06|57.66|59.69|57.29|0
1690389900000|2023-07-26 16:45:00|59.75|57.35|59.44|57.04|59.81|57.41|59.44|57.04|0
1690390200000|2023-07-26 16:50:00|59.38|56.98|59.07|56.67|59.5|57.1|59.07|56.67|0
1690390500000|2023-07-26 16:55:00|59.01|56.61|59.44|57.04|59.44|57.04|58.89|56.49|0
1690390800000|2023-07-26 17:00:00|59.38|56.98|59.75|57.35|59.81|57.41|59.25|56.85|0
1690391100000|2023-07-26 17:05:00|59.81|57.41|59.93|57.53|59.93|57.53|59.56|57.16|0
1690391400000|2023-07-26 17:10:00|59.99|57.59|59.87|57.47|59.99|57.59|59.81|57.41|0
1690391700000|2023-07-26 17:15:00|59.81|57.41|59.56|57.16|59.87|57.47|59.46|57.06|0
1690392000000|2023-07-26 17:20:00|59.5|57.1|59.43|57.03|59.68|57.28|59.06|56.66|0
1690392300000|2023-07-26 17:25:00|59.37|56.97|59.56|57.16|59.62|57.22|59.25|56.85|0
1690392600000|2023-07-26 17:30:00|59.43|57.03|59.25|56.85|59.43|57.03|59|56.6|0
1690392900000|2023-07-26 17:35:00|59.19|56.79|59.43|57.03|59.43|57.03|59.06|56.66|0
1690393200000|2023-07-26 17:40:00|59.49|57.09|59.24|56.84|59.49|57.09|59.18|56.78|0
1690393500000|2023-07-26 17:45:00|59.31|56.91|59.61|57.21|59.68|57.28|59.24|56.84|0
1690393800000|2023-07-26 17:50:00|59.55|57.15|59.55|57.15|59.61|57.21|59.3|56.9|0
1690394100000|2023-07-26 17:55:00|59.58|57.18|59.52|57.12|59.74|57.34|59.33|56.93|0
1690394400000|2023-07-26 18:00:00|59.33|56.93|60.23|57.83|60.76|58.36|58.81|56.41|0
1690394700000|2023-07-26 18:05:00|60.29|57.89|60.54|58.14|60.61|58.21|59.55|57.15|0
1690395000000|2023-07-26 18:10:00|60.42|58.02|60.35|57.95|61.3|58.9|60.29|57.89|0
1690395300000|2023-07-26 18:15:00|60.29|57.89|60.54|58.14|60.6|58.2|60.11|57.71|0
1690395600000|2023-07-26 18:20:00|60.42|58.02|60.17|57.77|60.85|58.45|60.04|57.64|0
1690395900000|2023-07-26 18:25:00|60.04|57.64|59.67|57.27|60.1|57.7|58.75|56.35|0
1690396200000|2023-07-26 18:30:00|59.61|57.21|60.29|57.89|61.1|58.7|59.48|57.08|0
1690396500000|2023-07-26 18:35:00|60.23|57.83|64.9|62.5|64.97|62.57|60.23|57.83|0
1690396800000|2023-07-26 18:40:00|65.07|62.67|65.5|63.1|66.43|64.03|64.38|61.98|0
1690397100000|2023-07-26 18:45:00|65.76|63.36|64.24|61.84|65.9|63.5|63.66|61.26|0
1690397400000|2023-07-26 18:50:00|64.31|61.91|64.22|61.82|66.21|63.81|63.62|61.22|0
1690397700000|2023-07-26 18:55:00|64.15|61.75|62.72|60.32|64.15|61.75|61.95|59.55|0
1690398000000|2023-07-26 19:00:00|63.01|60.61|62.39|59.99|63.3|60.9|61.75|59.35|0
1690398300000|2023-07-26 19:05:00|62.33|59.93|57.65|55.25|62.52|60.12|57.28|54.88|0
1690398600000|2023-07-26 19:10:00|57.71|55.31|58.19|55.79|59.05|56.65|57.22|54.82|0
1690398900000|2023-07-26 19:15:00|58.07|55.67|57.58|55.18|58.81|56.41|56.38|53.98|0
1690399200000|2023-07-26 19:20:00|57.4|55|58.13|55.73|59.36|56.96|57.4|55|0
1690399500000|2023-07-26 19:25:00|58.25|55.85|58.99|56.59|59.11|56.71|58.01|55.61|0
1690399800000|2023-07-26 19:30:00|58.8|56.4|59.36|56.96|59.36|56.96|57.89|55.49|0
1690400100000|2023-07-26 19:35:00|59.42|57.02|59.61|57.21|59.98|57.58|58.49|56.09|0
1690400400000|2023-07-26 19:40:00|59.67|57.27|61.05|58.65|61.17|58.77|59.67|57.27|0
1690400700000|2023-07-26 19:45:00|61.17|58.77|60.29|57.89|61.17|58.77|60.29|57.89|0
1690401000000|2023-07-26 19:50:00|59.85|57.45|59.86|57.46|59.99|57.59|58.49|56.09|0
1690401300000|2023-07-26 19:55:00|59.49|57.09|61.5|59.1|61.69|59.29|59.37|56.97|0
1690401600000|2023-07-26 20:00:00|61.56|59.16|61.98|59.58|62.2|59.8|61.25|58.85|0
1690401900000|2023-07-26 20:05:00|62.01|59.61|62.52|60.12|64.48|62.08|62.01|59.61|0
1690402200000|2023-07-26 20:10:00|62.46|60.06|62.49|60.09|62.72|60.32|61.63|59.23|0
1690402500000|2023-07-26 20:15:00|62.75|59.95|62.72|59.92|62.79|59.99|62.15|59.35|0
1690402800000|2023-07-26 20:20:00|62.79|59.99|62.72|59.92|62.98|60.18|62.53|59.73|0
1690403100000|2023-07-26 20:25:00|62.78|59.98|62.46|59.66|62.91|60.11|62.33|59.53|0
1690403400000|2023-07-26 20:30:00|62.59|59.79|62.33|59.53|62.59|59.79|62.01|59.21|0
1690403700000|2023-07-26 20:35:00|62.43|59.63|61.89|59.09|62.46|59.66|61.89|59.09|0
1690404000000|2023-07-26 20:40:00|61.82|59.02|61.57|58.77|61.89|59.09|61.5|58.7|0
1690404300000|2023-07-26 20:45:00|61.5|58.7|61.44|58.64|61.63|58.83|61.38|58.58|0
1690404600000|2023-07-26 20:50:00|61.38|58.58|61.37|58.57|61.5|58.7|61.31|58.51|0
1690404900000|2023-07-26 20:55:00|61.34|58.54|61.21|58.41|61.5|58.7|61.12|58.32|0
1690405200000|2023-07-26 21:00:00|61.17|58.37|60.95|58.15|61.26|58.46|60.91|58.11|0
1690405500000|2023-07-26 21:05:00|61.08|58.28|61.2|58.4|61.3|58.5|61.04|58.24|0
1690405800000|2023-07-26 21:10:00|61.21|58.41|61.21|58.41|61.27|58.47|61.16|58.36|0
1690406100000|2023-07-26 21:15:00|61.27|58.47|61.1|58.3|61.33|58.53|61.1|58.3|0
1690406400000|2023-07-26 21:20:00|61.11|58.31|61.11|58.31|61.13|58.33|61.01|58.21|0
1690406700000|2023-07-26 21:25:00|61.12|58.32|61.16|58.36|61.21|58.41|61.11|58.31|0
1690407000000|2023-07-26 21:30:00|61.17|58.37|61.3|58.5|61.3|58.5|61.17|58.37|0
1690407300000|2023-07-26 21:35:00|61.27|58.47|61.28|58.48|61.28|58.48|61.25|58.45|0
1690407600000|2023-07-26 21:40:00|61.29|58.49|61.29|58.49|61.33|58.53|61.25|58.45|0
1690407900000|2023-07-26 21:45:00|61.32|58.52|61.35|58.55|61.37|58.57|61.32|58.52|0
1690408200000|2023-07-26 21:50:00|61.34|58.54|61.38|58.58|61.4|58.6|61.3|58.5|0
1690408500000|2023-07-26 21:55:00|61.37|58.57|61.39|58.59|61.41|58.61|61.37|58.57|0
1690408800000|2023-07-26 22:00:00|61.58|58.78|61.61|58.81|62|59.2|61.58|58.78|0
1690409100000|2023-07-26 22:05:00|61.68|58.88|61.42|58.62|61.8|59|61.42|58.62|0
1690409400000|2023-07-26 22:10:00|61.49|58.69|61.17|58.37|61.49|58.69|60.85|58.05|0
1690409700000|2023-07-26 22:15:00|61.23|58.43|61.42|58.62|61.49|58.69|61.23|58.43|0
1690410000000|2023-07-26 22:20:00|61.55|58.75|61.74|58.94|61.8|59|61.55|58.75|0
1690410300000|2023-07-26 22:25:00|61.8|59|61.74|58.94|61.8|59|61.74|58.94|0
1690410600000|2023-07-26 22:30:00|61.77|58.97|61.86|59.06|61.99|59.19|61.77|58.97|0
1690410900000|2023-07-26 22:35:00|61.93|59.13|61.86|59.06|61.93|59.13|61.73|58.93|0
1690411200000|2023-07-26 22:40:00|61.93|59.13|61.99|59.19|61.99|59.19|61.86|59.06|0
1690411500000|2023-07-26 22:45:00|61.95|59.15|61.83|59.03|61.95|59.15|61.8|59|0
1690411800000|2023-07-26 22:50:00|61.8|59|61.92|59.12|61.92|59.12|61.8|59|0
1690412100000|2023-07-26 22:55:00|61.99|59.19|61.79|58.99|61.99|59.19|61.79|58.99|0
1690412400000|2023-07-26 23:00:00|61.86|59.06|61.98|59.18|62.05|59.25|61.79|58.99|0
1690412700000|2023-07-26 23:05:00|62.01|59.21|62.05|59.25|62.05|59.25|61.98|59.18|0
1690413000000|2023-07-26 23:10:00|61.98|59.18|62.11|59.31|62.11|59.31|61.98|59.18|0
1690413300000|2023-07-26 23:15:00|62.05|59.25|62.17|59.37|62.17|59.37|62.05|59.25|0
1690413600000|2023-07-26 23:20:00|62.24|59.44|62.33|59.53|62.36|59.56|62.24|59.44|0
1690413900000|2023-07-26 23:25:00|62.3|59.5|62.3|59.5|62.49|59.69|62.24|59.44|0
1690414200000|2023-07-26 23:30:00|62.23|59.43|61.98|59.18|62.23|59.43|61.98|59.18|0
1690414500000|2023-07-26 23:35:00|61.91|59.11|62.04|59.24|62.11|59.31|61.91|59.11|0
1690414800000|2023-07-26 23:40:00|62.1|59.3|62.04|59.24|62.1|59.3|61.98|59.18|0
1690415100000|2023-07-26 23:45:00|62.07|59.27|62.23|59.43|62.23|59.43|62.04|59.24|0
1690415400000|2023-07-26 23:50:00|62.17|59.37|62.17|59.37|62.23|59.43|62.1|59.3|0
1690415700000|2023-07-26 23:55:00|62.2|59.4|62.29|59.49|62.29|59.49|62.17|59.37|0
1690416000000|2023-07-27 00:00:00|62.23|59.43|61.59|58.79|62.23|59.43|61.59|58.79|0
1690416300000|2023-07-27 00:05:00|61.65|58.85|61.72|58.92|62.1|59.3|61.59|58.79|0
1690416600000|2023-07-27 00:10:00|61.78|58.98|62.03|59.23|62.03|59.23|61.78|58.98|0
1690416900000|2023-07-27 00:15:00|62.1|59.3|62.16|59.36|62.23|59.43|62.03|59.23|0
1690417200000|2023-07-27 00:20:00|62.22|59.42|62.54|59.74|62.61|59.81|62.22|59.42|0
1690417500000|2023-07-27 00:25:00|62.51|59.71|62.61|59.81|62.67|59.87|62.48|59.68|0
1690417800000|2023-07-27 00:30:00|62.57|59.77|62.67|59.87|62.8|60|62.54|59.74|0
1690418100000|2023-07-27 00:35:00|62.64|59.84|63.59|60.79|63.66|60.86|62.61|59.81|0
1690418400000|2023-07-27 00:40:00|63.53|60.73|63.59|60.79|63.72|60.92|63.53|60.73|0
1690418700000|2023-07-27 00:45:00|63.66|60.86|63.59|60.79|63.66|60.86|63.53|60.73|0
1690419000000|2023-07-27 00:50:00|63.65|60.85|63.78|60.98|63.91|61.11|63.59|60.79|0
1690419300000|2023-07-27 00:55:00|63.72|60.92|63.98|61.18|63.98|61.18|63.72|60.92|0
1690419600000|2023-07-27 01:00:00|64.04|61.24|64.17|61.37|64.24|61.44|63.98|61.18|0
1690419900000|2023-07-27 01:05:00|64.24|61.44|64.37|61.57|64.43|61.63|64.17|61.37|0
1690420200000|2023-07-27 01:10:00|64.3|61.5|64.3|61.5|64.37|61.57|64.17|61.37|0
1690420500000|2023-07-27 01:15:00|64.23|61.43|64.04|61.24|64.43|61.63|63.97|61.17|0
1690420800000|2023-07-27 01:20:00|63.97|61.17|64.3|61.5|64.56|61.76|63.91|61.11|0
1690421100000|2023-07-27 01:25:00|64.23|61.43|64.43|61.63|64.49|61.69|64.23|61.43|0
1690421400000|2023-07-27 01:30:00|64.49|61.69|64.69|61.89|64.82|62.02|64.43|61.63|0
1690421700000|2023-07-27 01:35:00|64.75|61.95|64.49|61.69|64.75|61.95|64.49|61.69|0
1690422000000|2023-07-27 01:40:00|64.56|61.76|64.56|61.76|64.75|61.95|64.49|61.69|0
1690422300000|2023-07-27 01:45:00|64.62|61.82|64.69|61.89|64.75|61.95|64.52|61.72|0
1690422600000|2023-07-27 01:50:00|64.75|61.95|64.69|61.89|64.95|62.15|64.69|61.89|0
1690422900000|2023-07-27 01:55:00|64.75|61.95|64.72|61.92|64.88|62.08|64.68|61.88|0
1690423200000|2023-07-27 02:00:00|64.75|61.95|65.08|62.28|65.08|62.28|64.68|61.88|0
1690423500000|2023-07-27 02:05:00|65.21|62.41|65.34|62.54|65.41|62.61|65.08|62.28|0
1690423800000|2023-07-27 02:10:00|65.27|62.47|65.41|62.61|65.6|62.8|65.21|62.41|0
1690424100000|2023-07-27 02:15:00|65.34|62.54|65.47|62.67|65.6|62.8|65.34|62.54|0
1690424400000|2023-07-27 02:20:00|65.54|62.74|65.4|62.6|65.54|62.74|65.4|62.6|0
1690424700000|2023-07-27 02:25:00|65.47|62.67|65.27|62.47|65.47|62.67|65.14|62.34|0
1690425000000|2023-07-27 02:30:00|65.34|62.54|65.2|62.4|65.34|62.54|65.14|62.34|0
1690425300000|2023-07-27 02:35:00|65.17|62.37|65.47|62.67|65.53|62.73|65.14|62.34|0
1690425600000|2023-07-27 02:40:00|65.53|62.73|65.53|62.73|65.53|62.73|65.4|62.6|0
1690425900000|2023-07-27 02:45:00|65.47|62.67|65.4|62.6|65.6|62.8|65.33|62.53|0
1690426200000|2023-07-27 02:50:00|65.33|62.53|65.6|62.8|65.6|62.8|65.33|62.53|0
1690426500000|2023-07-27 02:55:00|65.53|62.73|65.4|62.6|65.6|62.8|65.4|62.6|0
1690426800000|2023-07-27 03:00:00|65.46|62.66|65.53|62.73|65.59|62.79|65.4|62.6|0
1690427100000|2023-07-27 03:05:00|65.46|62.66|65.59|62.79|65.59|62.79|65.39|62.59|0
1690427400000|2023-07-27 03:10:00|65.66|62.86|65.59|62.79|65.73|62.93|65.53|62.73|0
1690427700000|2023-07-27 03:15:00|65.66|62.86|65.56|62.76|65.66|62.86|65.53|62.73|0
1690428000000|2023-07-27 03:20:00|65.59|62.79|65.59|62.79|65.66|62.86|65.52|62.72|0
1690428300000|2023-07-27 03:25:00|65.56|62.76|65.52|62.72|65.59|62.79|65.52|62.72|0
1690428600000|2023-07-27 03:30:00|65.46|62.66|65.59|62.79|65.65|62.85|65.46|62.66|0
1690428900000|2023-07-27 03:35:00|65.62|62.82|65.45|62.65|65.65|62.85|65.45|62.65|0
1690429200000|2023-07-27 03:40:00|65.52|62.72|65.39|62.59|65.52|62.72|65.35|62.55|0
1690429500000|2023-07-27 03:45:00|65.32|62.52|65.39|62.59|65.39|62.59|65.25|62.45|0
1690429800000|2023-07-27 03:50:00|65.45|62.65|65.58|62.78|65.58|62.78|65.39|62.59|0
1690430100000|2023-07-27 03:55:00|65.52|62.72|65.58|62.78|65.58|62.78|65.52|62.72|0
1690430400000|2023-07-27 04:00:00|65.52|62.72|66.05|63.25|66.11|63.31|65.45|62.65|0
1690430700000|2023-07-27 04:05:00|66.11|63.31|66.31|63.51|66.31|63.51|66.05|63.25|0
1690431000000|2023-07-27 04:10:00|66.28|63.48|66.45|63.65|66.51|63.71|66.25|63.45|0
1690431300000|2023-07-27 04:15:00|66.51|63.71|66.58|63.78|66.65|63.85|66.45|63.65|0
1690431600000|2023-07-27 04:20:00|66.51|63.71|66.38|63.58|66.58|63.78|66.34|63.54|0
1690431900000|2023-07-27 04:25:00|66.31|63.51|66.31|63.51|66.38|63.58|66.31|63.51|0
1690432200000|2023-07-27 04:30:00|66.24|63.44|66.24|63.44|66.31|63.51|66.24|63.44|0
1690432500000|2023-07-27 04:35:00|66.27|63.47|66.24|63.44|66.31|63.51|66.24|63.44|0
1690432800000|2023-07-27 04:40:00|66.31|63.51|66.17|63.37|66.31|63.51|66.04|63.24|0
1690433100000|2023-07-27 04:45:00|66.14|63.34|66.1|63.3|66.17|63.37|66.04|63.24|0
1690433400000|2023-07-27 04:50:00|66.17|63.37|66.24|63.44|66.24|63.44|66.14|63.34|0
1690433700000|2023-07-27 04:55:00|66.37|63.57|66.17|63.37|66.37|63.57|66.1|63.3|0
1690434000000|2023-07-27 05:00:00|66.24|63.44|66.1|63.3|66.3|63.5|66.04|63.24|0
1690434300000|2023-07-27 05:05:00|66.17|63.37|65.97|63.17|66.17|63.37|65.9|63.1|0
1690434600000|2023-07-27 05:10:00|66|63.2|66.03|63.23|66.03|63.23|65.9|63.1|0
1690434900000|2023-07-27 05:15:00|65.97|63.17|66.1|63.3|66.1|63.3|65.9|63.1|0
1690435200000|2023-07-27 05:20:00|66.03|63.23|66.03|63.23|66.1|63.3|65.9|63.1|0
1690435500000|2023-07-27 05:25:00|65.96|63.16|65.7|62.9|65.96|63.16|65.7|62.9|0
1690435800000|2023-07-27 05:30:00|65.66|62.86|65.5|62.7|65.66|62.86|65.43|62.63|0
1690436100000|2023-07-27 05:35:00|65.43|62.63|65.43|62.63|65.5|62.7|65.3|62.5|0
1690436400000|2023-07-27 05:40:00|65.36|62.56|65.23|62.43|65.36|62.56|65.1|62.3|0
1690436700000|2023-07-27 05:45:00|65.3|62.5|65.56|62.76|65.63|62.83|65.23|62.43|0
1690437000000|2023-07-27 05:50:00|65.43|62.63|65.43|62.63|65.49|62.69|65.3|62.5|0
1690437300000|2023-07-27 05:55:00|65.49|62.69|65.76|62.96|65.76|62.96|65.49|62.69|0
1690437600000|2023-07-27 06:00:00|65.82|63.02|65.96|63.16|66.26|63.46|65.76|62.96|0
1690437900000|2023-07-27 06:05:00|66.02|63.22|66.02|63.62|66.29|63.89|65.96|63.22|0
1690438200000|2023-07-27 06:10:00|65.95|63.55|65.69|63.29|66.02|63.62|65.62|63.22|0
1690438500000|2023-07-27 06:15:00|65.75|63.35|65.82|63.42|65.89|63.49|65.69|63.29|0
1690438800000|2023-07-27 06:20:00|65.75|63.35|65.62|63.22|65.82|63.42|65.55|63.15|0
1690439100000|2023-07-27 06:25:00|65.69|63.29|65.92|63.52|65.95|63.55|65.62|63.22|0
1690439400000|2023-07-27 06:30:00|65.88|63.48|65.75|63.35|66.08|63.68|65.75|63.35|0
1690439700000|2023-07-27 06:35:00|65.82|63.42|66.02|63.62|66.02|63.62|65.82|63.42|0
1690440000000|2023-07-27 06:40:00|65.95|63.55|65.81|63.41|66.08|63.68|65.81|63.41|0
1690440300000|2023-07-27 06:45:00|65.88|63.48|66.11|63.71|66.15|63.75|65.88|63.48|0
1690440600000|2023-07-27 06:50:00|66.15|63.75|66.15|63.75|66.21|63.81|66.04|63.64|0
1690440900000|2023-07-27 06:55:00|66.11|63.71|66.01|63.61|66.28|63.88|66.01|63.61|0
1690441200000|2023-07-27 07:00:00|66.15|63.75|66.14|63.74|66.55|64.15|66.01|63.61|0
1690441500000|2023-07-27 07:05:00|66.08|63.68|65.94|63.54|66.14|63.74|65.68|63.28|0
1690441800000|2023-07-27 07:10:00|66.01|63.61|66.04|63.64|66.21|63.81|65.74|63.34|0
1690442100000|2023-07-27 07:15:00|66.01|63.61|66.37|63.97|66.48|64.08|65.67|63.27|0
1690442400000|2023-07-27 07:20:00|66.41|64.01|66.81|64.41|66.81|64.41|66.34|63.94|0
1690442700000|2023-07-27 07:25:00|66.74|64.34|67.01|64.61|67.15|64.75|66.54|64.14|0
1690443000000|2023-07-27 07:30:00|67.08|64.68|67.76|65.36|67.89|65.49|66.94|64.54|0
1690443300000|2023-07-27 07:35:00|67.69|65.29|67.96|65.56|67.96|65.56|67.55|65.15|0
1690443600000|2023-07-27 07:40:00|67.89|65.49|67.89|65.49|67.96|65.56|67.69|65.29|0
1690443900000|2023-07-27 07:45:00|67.96|65.56|68.23|65.83|68.23|65.83|67.89|65.49|0
1690444200000|2023-07-27 07:50:00|68.3|65.9|68.16|65.76|68.3|65.9|68.03|65.63|0
1690444500000|2023-07-27 07:55:00|68.13|65.73|67.82|65.42|68.23|65.83|67.82|65.42|0
1690444800000|2023-07-27 08:00:00|68.02|65.62|68.43|66.03|68.43|66.03|67.89|65.49|0
1690445100000|2023-07-27 08:05:00|68.5|66.1|68.64|66.24|68.64|66.24|68.4|66|0
1690445400000|2023-07-27 08:10:00|68.57|66.17|68.78|66.38|68.78|66.38|68.43|66.03|0
1690445700000|2023-07-27 08:15:00|68.77|66.37|68.91|66.51|68.91|66.51|68.71|66.31|0
1690446000000|2023-07-27 08:20:00|68.84|66.44|69.05|66.65|69.12|66.72|68.77|66.37|0
1690446300000|2023-07-27 08:25:00|69.12|66.72|69.32|66.92|69.32|66.92|68.98|66.58|0
1690446600000|2023-07-27 08:30:00|69.29|66.89|69.32|66.92|69.32|66.92|69.05|66.65|0
1690446900000|2023-07-27 08:35:00|69.25|66.85|68.43|66.03|69.29|66.89|68.36|65.96|0
1690447200000|2023-07-27 08:40:00|68.49|66.09|68.77|66.37|68.98|66.58|68.43|66.03|0
1690447500000|2023-07-27 08:45:00|68.8|66.4|68.77|66.37|68.84|66.44|68.63|66.23|0
1690447800000|2023-07-27 08:50:00|68.7|66.3|68.84|66.44|69.11|66.71|68.7|66.3|0
1690448100000|2023-07-27 08:55:00|68.9|66.5|69.18|66.78|69.25|66.85|68.9|66.5|0
1690448400000|2023-07-27 09:00:00|69.11|66.71|69.04|66.64|69.25|66.85|68.9|66.5|0
1690448700000|2023-07-27 09:05:00|69.11|66.71|69.38|66.98|69.45|67.05|69.04|66.64|0
1690449000000|2023-07-27 09:10:00|69.32|66.92|69.04|66.64|69.32|66.92|69.04|66.64|0
1690449300000|2023-07-27 09:15:00|69|66.6|69.11|66.71|69.11|66.71|68.9|66.5|0
1690449600000|2023-07-27 09:20:00|69.14|66.74|69.74|67.34|70.43|68.03|68.69|66.29|0
1690449900000|2023-07-27 09:25:00|69.81|67.41|69.11|66.71|70.01|67.61|69.04|66.64|0
1690450200000|2023-07-27 09:30:00|69.17|66.77|69.45|67.05|69.52|67.12|69.11|66.71|0
1690450500000|2023-07-27 09:35:00|69.52|67.12|69.59|67.19|69.66|67.26|69.38|66.98|0
1690450800000|2023-07-27 09:40:00|69.66|67.26|69.59|67.19|69.73|67.33|69.45|67.05|0
1690451100000|2023-07-27 09:45:00|69.52|67.12|69.52|67.12|69.65|67.25|69.24|66.84|0
1690451400000|2023-07-27 09:50:00|69.58|67.18|69.45|67.05|69.65|67.25|69.45|67.05|0
1690451700000|2023-07-27 09:55:00|69.51|67.11|69.24|66.84|69.51|67.11|69.24|66.84|0
1690452000000|2023-07-27 10:00:00|69.31|66.91|69.24|66.84|69.31|66.91|69.1|66.7|0
1690452300000|2023-07-27 10:05:00|69.3|66.9|69.44|67.04|69.65|67.25|69.3|66.9|0
1690452600000|2023-07-27 10:10:00|69.48|67.08|69.65|67.25|69.72|67.32|69.37|66.97|0
1690452900000|2023-07-27 10:15:00|69.58|67.18|69.44|67.04|69.65|67.25|69.3|66.9|0
1690453200000|2023-07-27 10:20:00|69.37|66.97|69.44|67.04|69.51|67.11|69.37|66.97|0
1690453500000|2023-07-27 10:25:00|69.51|67.11|69.65|67.25|69.68|67.28|69.51|67.11|0
1690453800000|2023-07-27 10:30:00|69.58|67.18|69.78|67.38|69.99|67.59|69.58|67.18|0
1690454100000|2023-07-27 10:35:00|69.82|67.42|69.85|67.45|69.96|67.56|69.71|67.31|0
1690454400000|2023-07-27 10:40:00|69.78|67.38|69.57|67.17|69.85|67.45|69.5|67.1|0
1690454700000|2023-07-27 10:45:00|69.64|67.24|69.5|67.1|69.71|67.31|69.5|67.1|0
1690455000000|2023-07-27 10:50:00|69.47|67.07|69.23|66.83|69.47|67.07|69.23|66.83|0
1690455300000|2023-07-27 10:55:00|69.19|66.79|69.22|66.82|69.29|66.89|69.02|66.62|0
1690455600000|2023-07-27 11:00:00|69.29|66.89|69.29|66.89|69.5|67.1|69.02|66.62|0
1690455900000|2023-07-27 11:05:00|69.33|66.93|68.95|66.55|69.43|67.03|68.88|66.48|0
1690456200000|2023-07-27 11:10:00|68.88|66.48|69.15|66.75|69.29|66.89|68.88|66.48|0
1690456500000|2023-07-27 11:15:00|69.22|66.82|69.22|66.82|69.29|66.89|69.08|66.68|0
1690456800000|2023-07-27 11:20:00|69.29|66.89|69.7|67.3|69.77|67.37|69.22|66.82|0
1690457100000|2023-07-27 11:25:00|69.74|67.34|69.63|67.23|69.81|67.41|69.63|67.23|0
1690457400000|2023-07-27 11:30:00|69.7|67.3|70.33|67.93|70.33|67.93|69.7|67.3|0
1690457700000|2023-07-27 11:35:00|70.4|68|70.19|67.79|70.47|68.07|70.12|67.72|0
1690458000000|2023-07-27 11:40:00|70.12|67.72|71.03|68.63|71.03|68.63|70.12|67.72|0
1690458300000|2023-07-27 11:45:00|71.1|68.7|71.02|68.62|71.17|68.77|70.88|68.48|0
1690458600000|2023-07-27 11:50:00|70.95|68.55|71.09|68.69|71.09|68.69|70.95|68.55|0
1690458900000|2023-07-27 11:55:00|71.02|68.62|70.95|68.55|71.16|68.76|70.88|68.48|0
1690459200000|2023-07-27 12:00:00|70.88|68.48|71.09|68.69|71.3|68.9|70.74|68.34|0
1690459500000|2023-07-27 12:05:00|71.02|68.62|71.09|68.69|71.09|68.69|70.81|68.41|0
1690459800000|2023-07-27 12:10:00|71.16|68.76|71.23|68.83|71.33|68.93|71.02|68.62|0
1690460100000|2023-07-27 12:15:00|71.26|68.86|71.47|69.07|71.58|69.18|71.16|68.76|0
1690460400000|2023-07-27 12:20:00|71.44|69.04|71.58|69.18|71.65|69.25|71.3|68.9|0
1690460700000|2023-07-27 12:25:00|71.51|69.11|71.37|68.97|71.65|69.25|71.3|68.9|0
1690461000000|2023-07-27 12:30:00|71.16|68.76|72.79|70.39|72.86|70.46|70.88|68.48|0
1690461300000|2023-07-27 12:35:00|72.86|70.46|73.07|70.67|73.14|70.74|72.36|69.96|0
1690461600000|2023-07-27 12:40:00|73.14|70.74|73.14|70.74|73.29|70.89|72.5|70.1|0
1690461900000|2023-07-27 12:45:00|73.07|70.67|73.07|70.67|73.5|71.1|72.71|70.31|0
1690462200000|2023-07-27 12:50:00|73|70.6|71.79|69.39|73.14|70.74|71.79|69.39|0
1690462500000|2023-07-27 12:55:00|71.72|69.32|72.14|69.74|72.14|69.74|71.43|69.03|0
1690462800000|2023-07-27 13:00:00|72.1|69.7|70.58|68.18|72.1|69.7|70.37|67.97|0
1690463100000|2023-07-27 13:05:00|70.44|68.04|71.78|69.38|71.85|69.45|70.44|68.04|0
1690463400000|2023-07-27 13:10:00|71.71|69.31|71.21|68.81|71.71|69.31|71.14|68.74|0
1690463700000|2023-07-27 13:15:00|71.35|68.95|71.56|69.16|71.85|69.45|71.21|68.81|0
1690464000000|2023-07-27 13:20:00|71.6|69.2|71.49|69.09|71.77|69.37|71.35|68.95|0
1690464300000|2023-07-27 13:25:00|71.42|69.02|71.21|68.81|71.42|69.02|70.71|68.31|0
1690464600000|2023-07-27 13:30:00|71.28|68.88|71.13|68.73|71.7|69.3|69.87|67.47|0
1690464900000|2023-07-27 13:35:00|71.34|68.94|72.59|70.19|72.66|70.26|70.5|68.1|0
1690465200000|2023-07-27 13:40:00|72.66|70.26|72.59|70.19|72.88|70.48|72.09|69.69|0
1690465500000|2023-07-27 13:45:00|72.73|70.33|71.95|69.55|72.81|70.41|71.38|68.98|0
1690465800000|2023-07-27 13:50:00|72.02|69.62|71.95|69.55|72.45|70.05|71.67|69.27|0
1690466100000|2023-07-27 13:55:00|71.88|69.48|71.7|69.3|71.95|69.55|70.96|68.56|0
1690466400000|2023-07-27 14:00:00|71.81|69.41|71.1|68.7|71.81|69.41|70.82|68.42|0
1690466700000|2023-07-27 14:05:00|71.17|68.77|70.05|67.65|71.17|68.77|69.77|67.37|0
1690467000000|2023-07-27 14:10:00|70.12|67.72|69.91|67.51|70.26|67.86|69.42|67.02|0
1690467300000|2023-07-27 14:15:00|69.84|67.44|70.12|67.72|70.4|68|69.77|67.37|0
1690467600000|2023-07-27 14:20:00|69.98|67.58|69.91|67.51|70.39|67.99|69.49|67.09|0
1690467900000|2023-07-27 14:25:00|69.7|67.3|68.43|66.03|69.7|67.3|68.13|65.73|0
1690468200000|2023-07-27 14:30:00|68.57|66.17|69.39|66.99|69.46|67.06|68.36|65.96|0
1690468500000|2023-07-27 14:35:00|69.32|66.92|70.01|67.61|70.08|67.68|69.18|66.78|0
1690468800000|2023-07-27 14:40:00|69.94|67.54|70.01|67.61|70.22|67.82|69.66|67.26|0
1690469100000|2023-07-27 14:45:00|69.94|67.54|69.94|67.54|70.64|68.24|69.73|67.33|0
1690469400000|2023-07-27 14:50:00|69.87|67.47|69.04|66.64|69.94|67.54|68.77|66.37|0
1690469700000|2023-07-27 14:55:00|68.97|66.57|67.88|65.48|69.32|66.92|67.4|65|0
1690470000000|2023-07-27 15:00:00|67.95|65.55|68.15|65.75|68.76|66.36|67.95|65.55|0
1690470300000|2023-07-27 15:05:00|68.22|65.82|67.34|64.94|68.35|65.95|67.34|64.94|0
1690470600000|2023-07-27 15:10:00|67.4|65|67.33|64.93|67.67|65.27|66.86|64.46|0
1690470900000|2023-07-27 15:15:00|67.2|64.8|67.81|65.41|67.94|65.54|67|64.6|0
1690471200000|2023-07-27 15:20:00|67.87|65.47|68.28|65.88|68.49|66.09|67.47|65.07|0
1690471500000|2023-07-27 15:25:00|68.35|65.95|68.49|66.09|68.49|66.09|67.8|65.4|0
1690471800000|2023-07-27 15:30:00|68.62|66.22|68.47|66.07|69.38|66.98|68.06|65.66|0
1690472100000|2023-07-27 15:35:00|68.4|66|68.47|66.07|68.47|66.07|68.06|65.66|0
1690472400000|2023-07-27 15:40:00|68.54|66.14|67.59|65.19|68.54|66.14|67.45|65.05|0
1690472700000|2023-07-27 15:45:00|67.52|65.12|66.91|64.51|67.65|65.25|66.64|64.24|0
1690473000000|2023-07-27 15:50:00|67.04|64.64|66.97|64.57|67.52|65.12|66.84|64.44|0
1690473300000|2023-07-27 15:55:00|66.91|64.51|67.18|64.78|67.24|64.84|66.64|64.24|0
1690473600000|2023-07-27 16:00:00|67.24|64.84|68.01|65.61|68.01|65.61|66.75|64.35|0
1690473900000|2023-07-27 16:05:00|68.08|65.68|68.62|66.22|68.69|66.29|67.87|65.47|0
1690474200000|2023-07-27 16:10:00|68.69|66.29|68.76|66.36|69.03|66.63|68.62|66.22|0
1690474500000|2023-07-27 16:15:00|68.83|66.43|68.76|66.36|69.24|66.84|68.42|66.02|0
1690474800000|2023-07-27 16:20:00|68.69|66.29|69.24|66.84|69.24|66.84|68.48|66.08|0
1690475100000|2023-07-27 16:25:00|69.31|66.91|70|67.6|70|67.6|69.24|66.84|0
1690475400000|2023-07-27 16:30:00|69.93|67.53|70|67.6|70.42|68.02|69.93|67.53|0
1690475700000|2023-07-27 16:35:00|69.93|67.53|70.35|67.95|70.49|68.09|69.93|67.53|0
1690476000000|2023-07-27 16:40:00|70.28|67.88|70.21|67.81|70.55|68.15|70.21|67.81|0
1690476300000|2023-07-27 16:45:00|70.14|67.74|70.41|68.01|70.62|68.22|70.14|67.74|0
1690476600000|2023-07-27 16:50:00|70.34|67.94|69.58|67.18|70.41|68.01|69.44|67.04|0
1690476900000|2023-07-27 16:55:00|69.51|67.11|69.99|67.59|69.99|67.59|69.44|67.04|0
1690477200000|2023-07-27 17:00:00|70.06|67.66|69.19|66.79|71.22|68.82|69.19|66.79|0
1690477500000|2023-07-27 17:05:00|69.12|66.72|67.95|65.55|69.4|67|66.27|63.87|0
1690477800000|2023-07-27 17:10:00|67.89|65.49|68.05|65.65|68.43|66.03|67.65|65.25|0
1690478100000|2023-07-27 17:15:00|67.95|65.55|65.53|63.13|67.95|65.55|65.46|63.06|0
1690478400000|2023-07-27 17:20:00|65.6|63.2|64.66|62.26|65.6|63.2|63.24|60.84|0
1690478700000|2023-07-27 17:25:00|64.59|62.19|63.54|61.14|64.85|62.45|63.48|61.08|0
1690479000000|2023-07-27 17:30:00|63.48|61.08|63.15|60.75|63.87|61.47|63.02|60.62|0
1690479300000|2023-07-27 17:35:00|63.09|60.69|62.44|60.04|63.41|61.01|62.38|59.98|0
1690479600000|2023-07-27 17:40:00|62.38|59.98|63.6|61.2|63.67|61.27|62.38|59.98|0
1690479900000|2023-07-27 17:45:00|63.67|61.27|62.63|60.23|63.73|61.33|62.44|60.04|0
1690480200000|2023-07-27 17:50:00|62.7|60.3|62.7|60.3|63.21|60.81|62.18|59.78|0
1690480500000|2023-07-27 17:55:00|62.76|60.36|62.89|60.49|63.08|60.68|62.05|59.65|0
1690480800000|2023-07-27 18:00:00|62.82|60.42|62.5|60.1|63.28|60.88|61.99|59.59|0
1690481100000|2023-07-27 18:05:00|62.44|60.04|61.1|58.7|62.82|60.42|60.85|58.45|0
1690481400000|2023-07-27 18:10:00|60.91|58.51|61.3|58.9|62.31|59.91|58.68|56.28|0
1690481700000|2023-07-27 18:15:00|61.24|58.84|62.06|59.66|62.12|59.72|61.24|58.84|0
1690482000000|2023-07-27 18:20:00|62.18|59.78|61.24|58.84|62.88|60.48|61.17|58.77|0
1690482300000|2023-07-27 18:25:00|61.3|58.9|59.81|57.41|61.42|59.02|59.62|57.22|0
1690482600000|2023-07-27 18:30:00|59.87|57.47|59.26|56.86|60.67|58.27|59.13|56.73|0
1690482900000|2023-07-27 18:35:00|59.19|56.79|58.24|55.84|59.5|57.1|56.03|53.63|0
1690483200000|2023-07-27 18:40:00|58.18|55.78|59.39|56.99|59.39|56.99|58.12|55.72|0
1690483500000|2023-07-27 18:45:00|59.27|56.87|59.08|56.68|59.82|57.42|58.9|56.5|0
1690483800000|2023-07-27 18:50:00|58.96|56.56|58.84|56.44|59.27|56.87|58.36|55.96|0
1690484100000|2023-07-27 18:55:00|58.54|56.14|57.28|54.88|58.6|56.2|57.22|54.82|0
1690484400000|2023-07-27 19:00:00|57.01|54.61|57.51|55.11|57.87|55.47|56.98|54.58|0
1690484700000|2023-07-27 19:05:00|57.45|55.05|57.87|55.47|57.87|55.47|56.39|53.99|0
1690485000000|2023-07-27 19:10:00|57.93|55.53|59.57|57.17|59.69|57.29|57.93|55.53|0
1690485300000|2023-07-27 19:15:00|59.51|57.11|55.35|52.95|59.75|57.35|54.76|52.36|0
1690485600000|2023-07-27 19:20:00|55.41|53.01|53.71|51.31|55.41|53.01|53.65|51.25|0
1690485900000|2023-07-27 19:25:00|53.65|51.25|53.48|51.08|54|51.6|53.25|50.85|0
1690486200000|2023-07-27 19:30:00|53.36|50.96|53.13|50.73|54.29|51.89|53.13|50.73|0
1690486500000|2023-07-27 19:35:00|53.07|50.67|52.73|50.33|53.59|51.19|52.56|50.16|0
1690486800000|2023-07-27 19:40:00|52.79|50.39|52.34|49.94|53.02|50.62|51.5|49.1|0
1690487100000|2023-07-27 19:45:00|52.51|50.11|51.72|49.32|52.62|50.22|51.27|48.87|0
1690487400000|2023-07-27 19:50:00|52|49.6|53.02|50.62|53.59|51.19|52|49.6|0
1690487700000|2023-07-27 19:55:00|52.96|50.56|53.3|50.9|54.05|51.65|52.39|49.99|0
1690488000000|2023-07-27 20:00:00|53.36|50.96|54.25|51.85|54.46|52.06|53.07|50.67|0
1690488300000|2023-07-27 20:05:00|54.4|52|54.11|51.71|54.46|52.06|54.08|51.68|0
1690488600000|2023-07-27 20:10:00|54.16|51.76|54.22|51.82|54.28|51.88|53.99|51.59|0
1690488900000|2023-07-27 20:15:00|54.23|51.58|54.47|51.81|54.47|51.81|54.23|51.58|0
1690489200000|2023-07-27 20:20:00|54.41|51.75|53.33|50.73|54.41|51.75|53.24|50.65|0
1690489500000|2023-07-27 20:25:00|53.36|50.76|53.27|50.67|53.48|50.87|53.24|50.64|0
1690489800000|2023-07-27 20:30:00|53.3|50.7|53.36|50.76|53.36|50.76|53.24|50.64|0
1690490100000|2023-07-27 20:35:00|53.42|50.81|53.48|50.87|53.48|50.87|53.36|50.75|0
1690490400000|2023-07-27 20:40:00|53.53|50.92|53.59|50.98|53.59|50.98|53.5|50.89|0
1690490700000|2023-07-27 20:45:00|53.53|50.92|53.24|50.64|53.53|50.92|53.12|50.53|0
1690491000000|2023-07-27 20:50:00|53.21|50.61|53.41|50.81|53.47|50.86|53.18|50.58|0
1690491300000|2023-07-27 20:55:00|53.44|50.84|53.2|50.61|53.47|50.86|53.2|50.61|0
1690491600000|2023-07-27 21:00:00|53.23|50.63|53.21|50.61|53.26|50.66|53.14|50.55|0
1690491900000|2023-07-27 21:05:00|53.2|50.6|53.24|50.64|53.24|50.64|53.18|50.59|0
1690492200000|2023-07-27 21:10:00|53.23|50.61|53.25|50.65|53.3|50.7|53.21|50.61|0
1690492500000|2023-07-27 21:15:00|53.34|50.73|53.33|50.72|53.34|50.73|53.33|50.72|0
1690492800000|2023-07-27 21:20:00|53.3|50.7|53.27|50.67|53.33|50.72|53.17|50.58|0
1690493100000|2023-07-27 21:25:00|53.29|50.69|53.27|50.67|53.3|50.7|53.27|50.67|0
1690493400000|2023-07-27 21:30:00|53.3|50.7|53.23|50.63|53.3|50.7|53.23|50.63|0
1690493700000|2023-07-27 21:35:00|53.24|50.64|53.22|50.62|53.24|50.64|53.22|50.62|0
1690494000000|2023-07-27 21:40:00|53.18|50.59|53.13|50.54|53.18|50.59|53.09|50.5|0
1690494300000|2023-07-27 21:45:00|53.15|50.56|53.17|50.58|53.17|50.58|53.15|50.56|0
1690494600000|2023-07-27 21:50:00|53.15|50.56|53.17|50.58|53.2|50.6|53.15|50.56|0
1690494900000|2023-07-27 21:55:00|53.16|50.57|53.17|50.58|53.22|50.62|53.16|50.57|0
1690495200000|2023-07-27 22:00:00|53.25|50.65|52.87|50.29|53.34|50.74|52.78|50.21|0
1690495500000|2023-07-27 22:05:00|52.9|50.32|52.99|50.4|52.99|50.4|52.69|50.12|0
1690495800000|2023-07-27 22:10:00|53.02|50.43|53.13|50.54|53.22|50.63|53.02|50.43|0
1690496100000|2023-07-27 22:15:00|53.1|50.51|52.75|50.18|53.28|50.68|52.75|50.18|0
1690496400000|2023-07-27 22:20:00|52.81|50.23|52.81|50.23|52.98|50.4|52.75|50.18|0
1690496700000|2023-07-27 22:25:00|52.98|50.4|53.16|50.57|53.22|50.62|52.93|50.34|0
1690497000000|2023-07-27 22:30:00|53.1|50.51|53.04|50.45|53.16|50.57|53.04|50.45|0
1690497300000|2023-07-27 22:35:00|53.1|50.51|53.16|50.56|53.19|50.59|53.01|50.42|0
1690497600000|2023-07-27 22:40:00|53.1|50.51|53.16|50.56|53.28|50.68|52.98|50.4|0
1690497900000|2023-07-27 22:45:00|53.22|50.62|53.16|50.56|53.27|50.68|53.1|50.51|0
1690498200000|2023-07-27 22:50:00|53.13|50.53|53.21|50.62|53.33|50.73|53.1|50.51|0
1690498500000|2023-07-27 22:55:00|53.15|50.56|53.24|50.64|53.27|50.67|53.15|50.56|0
1690498800000|2023-07-27 23:00:00|53.27|50.67|53.39|50.78|53.45|50.84|53.21|50.62|0
1690499100000|2023-07-27 23:05:00|53.33|50.73|53.09|50.5|53.33|50.73|53.03|50.45|0
1690499400000|2023-07-27 23:10:00|53.15|50.56|52.92|50.33|53.15|50.56|52.92|50.33|0
1690499700000|2023-07-27 23:15:00|52.97|50.39|53.09|50.5|53.09|50.5|52.92|50.33|0
1690500000000|2023-07-27 23:20:00|53.15|50.56|53.27|50.67|53.27|50.67|53.15|50.56|0
1690500300000|2023-07-27 23:25:00|53.24|50.64|53.27|50.67|53.27|50.67|53.09|50.5|0
1690500600000|2023-07-27 23:30:00|53.24|50.64|53.09|50.5|53.24|50.64|52.97|50.39|0
1690500900000|2023-07-27 23:35:00|53.03|50.44|53.03|50.44|53.15|50.55|53.03|50.44|0
1690501200000|2023-07-27 23:40:00|53.09|50.5|52.97|50.39|53.09|50.5|52.91|50.33|0
1690501500000|2023-07-27 23:45:00|53.03|50.44|52.85|50.27|53.09|50.5|52.85|50.27|0
1690501800000|2023-07-27 23:50:00|52.91|50.33|52.7|50.13|52.91|50.33|52.5|49.94|0
1690502100000|2023-07-27 23:55:00|52.67|50.1|52.85|50.27|52.91|50.33|52.61|50.05|0
1690502400000|2023-07-28 00:00:00|52.91|50.33|53.08|50.49|53.08|50.49|52.67|50.1|0
1690502700000|2023-07-28 00:05:00|53.02|50.44|53.64|51.03|53.67|51.05|53.02|50.44|0
1690503000000|2023-07-28 00:10:00|53.67|51.05|53.79|51.17|53.85|51.22|53.49|50.89|0
1690503300000|2023-07-28 00:15:00|53.73|51.11|53.61|51|53.85|51.22|53.61|51|0
1690503600000|2023-07-28 00:20:00|53.64|51.02|53.43|50.83|53.67|51.05|53.37|50.77|0
1690503900000|2023-07-28 00:25:00|53.49|50.88|53.37|50.77|53.61|51|53.37|50.77|0
1690504200000|2023-07-28 00:30:00|53.43|50.83|53.37|50.77|53.43|50.83|53.25|50.66|0
1690504500000|2023-07-28 00:35:00|53.31|50.71|53.08|50.49|53.37|50.77|53.08|50.49|0
1690504800000|2023-07-28 00:40:00|53.02|50.43|53.43|50.82|53.43|50.82|53.02|50.43|0
1690505100000|2023-07-28 00:45:00|53.37|50.77|53.78|51.16|54.02|51.39|53.37|50.77|0
1690505400000|2023-07-28 00:50:00|53.72|51.1|54.74|52.07|55.53|52.82|44.01|41.86|0
1690505700000|2023-07-28 00:55:00|54.8|52.13|54.68|52.02|54.86|52.19|54.68|52.02|0
1690506000000|2023-07-28 01:00:00|54.74|52.07|54.74|52.07|54.86|52.19|54.74|52.07|0
1690506300000|2023-07-28 01:05:00|54.68|52.01|54.56|51.9|54.74|52.07|54.44|51.79|0
1690506600000|2023-07-28 01:10:00|54.59|51.93|54.38|51.73|54.62|51.96|54.32|51.67|0
1690506900000|2023-07-28 01:15:00|54.44|51.79|54.32|51.67|54.74|52.07|54.32|51.67|0
1690507200000|2023-07-28 01:20:00|54.38|51.73|54.32|51.67|54.38|51.73|54.26|51.61|0
1690507500000|2023-07-28 01:25:00|54.38|51.73|54.68|52.01|54.74|52.07|54.32|51.67|0
1690507800000|2023-07-28 01:30:00|54.74|52.07|54.68|52.01|54.8|52.12|54.56|51.9|0
1690508100000|2023-07-28 01:35:00|54.74|52.07|54.74|52.07|54.86|52.18|54.68|52.01|0
1690508400000|2023-07-28 01:40:00|54.8|52.12|55.04|52.35|55.1|52.41|54.68|52.01|0
1690508700000|2023-07-28 01:45:00|55.03|52.29|54.97|52.29|55.03|52.35|54.91|52.24|0
1690509000000|2023-07-28 01:50:00|54.91|52.24|54.97|52.29|55.03|52.35|54.79|52.12|0
1690509300000|2023-07-28 01:55:00|55.03|52.35|54.85|52.18|55.03|52.35|54.73|52.06|0
1690509600000|2023-07-28 02:00:00|54.79|52.12|54.49|51.83|54.85|52.18|54.49|51.83|0
1690509900000|2023-07-28 02:05:00|54.55|51.89|54.61|51.95|54.67|52|54.43|51.78|0
1690510200000|2023-07-28 02:10:00|54.55|51.89|54.67|52|54.67|52|54.52|51.86|0
1690510500000|2023-07-28 02:15:00|54.61|51.95|54.73|52.06|54.73|52.06|54.55|51.89|0
1690510800000|2023-07-28 02:20:00|54.7|52.03|54.67|52|54.73|52.06|54.61|51.94|0
1690511100000|2023-07-28 02:25:00|54.7|52.03|54.91|52.23|54.91|52.23|54.67|52|0
1690511400000|2023-07-28 02:30:00|54.87|52.2|54.78|52.11|54.91|52.23|54.78|52.11|0
1690511700000|2023-07-28 02:35:00|54.72|52.06|54.84|52.17|54.96|52.28|54.72|52.06|0
1690512000000|2023-07-28 02:40:00|54.81|52.14|54.66|52|54.84|52.17|54.6|51.94|0
1690512300000|2023-07-28 02:45:00|54.6|51.94|54.54|51.88|54.6|51.94|54.42|51.77|0
1690512600000|2023-07-28 02:50:00|54.57|51.91|54.66|51.99|54.72|52.05|54.54|51.88|0
1690512900000|2023-07-28 02:55:00|54.72|52.05|54.96|52.28|55.02|52.34|54.6|51.94|0
1690513200000|2023-07-28 03:00:00|55.02|52.34|54.96|52.28|55.08|52.39|54.84|52.16|0
1690513500000|2023-07-28 03:05:00|54.99|52.31|55.2|52.51|55.26|52.56|54.99|52.31|0
1690513800000|2023-07-28 03:10:00|55.14|52.45|55.08|52.39|55.14|52.45|54.96|52.28|0
1690514100000|2023-07-28 03:15:00|55.05|52.36|55.08|52.39|55.14|52.45|54.96|52.28|0
1690514400000|2023-07-28 03:20:00|55.02|52.33|55.02|52.33|55.14|52.45|55.02|52.33|0
1690514700000|2023-07-28 03:25:00|54.98|52.3|55.8|53.08|56.72|53.95|53.94|51.31|0
1690515000000|2023-07-28 03:30:00|55.86|53.14|57.03|54.24|57.73|54.93|55.86|53.14|0
1690515300000|2023-07-28 03:35:00|57.09|54.3|56.9|54.13|57.76|54.96|56.84|54.07|0
1690515600000|2023-07-28 03:40:00|56.87|54.1|54.47|51.81|56.9|54.13|54.35|51.7|0
1690515900000|2023-07-28 03:45:00|54.41|51.76|53.94|51.3|54.41|51.76|52.88|50.3|0
1690516200000|2023-07-28 03:50:00|53.88|51.25|54.53|51.87|54.77|52.1|53.58|50.97|0
1690516500000|2023-07-28 03:55:00|54.59|51.93|54.65|51.98|55.31|52.61|54.53|51.87|0
1690516800000|2023-07-28 04:00:00|54.59|51.93|53.05|50.46|54.89|52.21|52.81|50.24|0
1690517100000|2023-07-28 04:05:00|52.93|50.35|52.87|50.29|53.34|50.74|52.64|50.07|0
1690517400000|2023-07-28 04:10:00|52.81|50.24|52.17|49.63|53.11|50.52|51.88|49.35|0
1690517700000|2023-07-28 04:15:00|52.08|49.54|52.69|50.12|52.99|50.4|51.94|49.41|0
1690518000000|2023-07-28 04:20:00|52.72|50.15|54.05|51.41|54.05|51.41|52.72|50.15|0
1690518300000|2023-07-28 04:25:00|53.99|51.35|53.75|51.13|54.23|51.58|53.63|51.02|0
1690518600000|2023-07-28 04:30:00|53.63|51.02|54.28|51.64|54.58|51.92|53.57|50.96|0
1690518900000|2023-07-28 04:35:00|54.46|51.81|55.24|52.55|55.48|52.78|54.43|51.78|0
1690519200000|2023-07-28 04:40:00|55.27|52.58|55.18|52.49|55.48|52.78|55|52.32|0
1690519500000|2023-07-28 04:45:00|55.12|52.43|55.24|52.55|55.54|52.83|55|52.32|0
1690519800000|2023-07-28 04:50:00|55.18|52.49|55|52.32|55.33|52.63|54.76|52.09|0
1690520100000|2023-07-28 04:55:00|54.94|52.26|55.18|52.49|55.39|52.69|54.94|52.26|0
1690520400000|2023-07-28 05:00:00|55.24|52.54|55.54|52.83|55.66|52.95|55.18|52.49|0
1690520700000|2023-07-28 05:05:00|55.6|52.89|55.3|52.6|55.6|52.89|55.12|52.43|0
1690521000000|2023-07-28 05:10:00|55.24|52.54|55.36|52.66|55.72|53|55.24|52.54|0
1690521300000|2023-07-28 05:15:00|55.42|52.71|55.54|52.83|55.72|53|55.42|52.71|0
1690521600000|2023-07-28 05:20:00|55.6|52.89|55.84|53.12|55.84|53.12|55.54|52.83|0
1690521900000|2023-07-28 05:25:00|55.78|53.06|56.27|53.52|56.33|53.58|55.78|53.06|0
1690522200000|2023-07-28 05:30:00|56.23|53.49|56.69|53.93|56.76|53.99|56.02|53.29|0
1690522500000|2023-07-28 05:35:00|56.63|53.87|56.69|53.93|56.82|54.05|56.51|53.75|0
1690522800000|2023-07-28 05:40:00|56.72|53.96|56.94|54.16|57|54.22|56.69|53.93|0
1690523100000|2023-07-28 05:45:00|57|54.22|57|54.22|57.25|54.46|56.82|54.04|0
1690523400000|2023-07-28 05:50:00|57.06|54.28|56.88|54.1|57.19|54.4|56.88|54.1|0
1690523700000|2023-07-28 05:55:00|56.94|54.16|56.94|54.16|56.94|54.16|56.63|53.87|0
1690524000000|2023-07-28 06:00:00|57|54.22|56.75|53.98|57.25|54.45|56.6|53.83|0
1690524300000|2023-07-28 06:05:00|56.63|54.23|56.84|54.44|57.23|54.83|56.41|54.01|0
1690524600000|2023-07-28 06:10:00|56.87|54.47|56.81|54.41|56.99|54.59|56.75|54.35|0
1690524900000|2023-07-28 06:15:00|56.87|54.47|56.68|54.28|56.95|54.55|56.62|54.22|0
1690525200000|2023-07-28 06:20:00|56.71|54.31|56.2|53.8|56.71|54.31|55.73|53.33|0
1690525500000|2023-07-28 06:25:00|56.26|53.86|56.2|53.8|56.26|53.86|55.96|53.56|0
1690525800000|2023-07-28 06:30:00|56.14|53.74|56.44|54.04|56.44|54.04|56.02|53.62|0
1690526100000|2023-07-28 06:35:00|56.38|53.98|56.62|54.22|56.8|54.4|56.32|53.92|0
1690526400000|2023-07-28 06:40:00|56.68|54.28|56.62|54.22|56.86|54.46|56.62|54.22|0
1690526700000|2023-07-28 06:45:00|56.56|54.16|56.62|54.22|56.62|54.22|56.14|53.74|0
1690527000000|2023-07-28 06:50:00|56.68|54.28|56.44|54.04|56.74|54.34|56.32|53.92|0
1690527300000|2023-07-28 06:55:00|56.35|53.95|56.2|53.8|56.44|54.04|56.08|53.68|0
1690527600000|2023-07-28 07:00:00|56.26|53.86|56.68|54.28|56.98|54.58|56.02|53.62|0
1690527900000|2023-07-28 07:05:00|56.74|54.34|56.49|54.09|56.98|54.58|56.43|54.03|0
1690528200000|2023-07-28 07:10:00|56.37|53.97|57.83|55.43|57.83|55.43|56.37|53.97|0
1690528500000|2023-07-28 07:15:00|57.76|55.36|58.01|55.61|58.13|55.73|57.46|55.06|0
1690528800000|2023-07-28 07:20:00|58.07|55.67|58.31|55.91|58.44|56.04|57.82|55.42|0
1690529100000|2023-07-28 07:25:00|58.25|55.85|57.82|55.42|58.5|56.1|57.82|55.42|0
1690529400000|2023-07-28 07:30:00|57.94|55.54|58.25|55.85|58.5|56.1|57.88|55.48|0
1690529700000|2023-07-28 07:35:00|58.31|55.91|58.19|55.79|58.5|56.1|58.13|55.73|0
1690530000000|2023-07-28 07:40:00|58.25|55.85|58.56|56.16|58.62|56.22|58.25|55.85|0
1690530300000|2023-07-28 07:45:00|58.43|56.03|57.57|55.17|58.43|56.03|57.51|55.11|0
1690530600000|2023-07-28 07:50:00|57.51|55.11|56.97|54.57|57.51|55.11|56.85|54.45|0
1690530900000|2023-07-28 07:55:00|56.91|54.51|56.91|54.51|57.03|54.63|56.73|54.33|0
1690531200000|2023-07-28 08:00:00|56.97|54.57|56.9|54.5|57.03|54.63|56.48|54.08|0
1690531500000|2023-07-28 08:05:00|56.84|54.44|56.78|54.38|57.03|54.63|56.78|54.38|0
1690531800000|2023-07-28 08:10:00|56.9|54.5|56.66|54.26|57.14|54.74|56.6|54.2|0
1690532100000|2023-07-28 08:15:00|56.6|54.2|56.6|54.2|57.27|54.87|56.6|54.2|0
1690532400000|2023-07-28 08:20:00|56.66|54.26|55.76|53.36|56.66|54.26|55.64|53.24|0
1690532700000|2023-07-28 08:25:00|55.7|53.3|55.41|53.01|55.76|53.36|55.41|53.01|0
1690533000000|2023-07-28 08:30:00|55.47|53.07|56.3|53.9|56.3|53.9|55.41|53.01|0
1690533300000|2023-07-28 08:35:00|56.36|53.96|56.3|53.9|56.48|54.08|55.94|53.54|0
1690533600000|2023-07-28 08:40:00|56.36|53.96|56.06|53.66|56.36|53.96|55.82|53.42|0
1690533900000|2023-07-28 08:45:00|56.12|53.72|56.35|53.95|56.41|54.01|56|53.6|0
1690534200000|2023-07-28 08:50:00|56.41|54.01|56.17|53.77|56.41|54.01|56.12|53.72|0
1690534500000|2023-07-28 08:55:00|56.23|53.83|56.47|54.07|56.47|54.07|56.23|53.83|0
1690534800000|2023-07-28 09:00:00|56.59|54.19|56.17|53.77|56.71|54.31|56.11|53.71|0
1690535100000|2023-07-28 09:05:00|56.11|53.71|56.29|53.89|56.41|54.01|56.11|53.71|0
1690535400000|2023-07-28 09:10:00|56.23|53.83|56.47|54.07|56.53|54.13|56.11|53.71|0
1690535700000|2023-07-28 09:15:00|56.44|54.04|56.77|54.37|56.77|54.37|56.29|53.89|0
1690536000000|2023-07-28 09:20:00|56.83|54.43|56.83|54.43|57.01|54.61|56.71|54.31|0
1690536300000|2023-07-28 09:25:00|56.86|54.46|56.53|54.13|56.86|54.46|56.35|53.95|0
1690536600000|2023-07-28 09:30:00|56.59|54.19|56.83|54.43|56.89|54.49|56.47|54.07|0
1690536900000|2023-07-28 09:35:00|56.89|54.49|57.37|54.97|57.37|54.97|56.77|54.37|0
1690537200000|2023-07-28 09:40:00|57.43|55.03|57.55|55.15|57.74|55.34|57.31|54.91|0
1690537500000|2023-07-28 09:45:00|57.49|55.09|58.04|55.64|58.04|55.64|57.49|55.09|0
1690537800000|2023-07-28 09:50:00|57.98|55.58|57.73|55.33|58.1|55.7|57.64|55.24|0
1690538100000|2023-07-28 09:55:00|57.79|55.39|59.48|57.08|59.82|57.42|57.43|55.03|0
1690538400000|2023-07-28 10:00:00|59.54|57.14|59.17|56.77|59.67|57.27|59.05|56.65|0
1690538700000|2023-07-28 10:05:00|59.11|56.71|59.48|57.08|59.66|57.26|59.11|56.71|0
1690539000000|2023-07-28 10:10:00|59.54|57.14|59.35|56.95|59.66|57.26|59.35|56.95|0
1690539300000|2023-07-28 10:15:00|59.29|56.89|58.98|56.58|59.29|56.89|58.92|56.52|0
1690539600000|2023-07-28 10:20:00|58.92|56.52|59.11|56.71|59.29|56.89|58.92|56.52|0
1690539900000|2023-07-28 10:25:00|59.04|56.64|59.04|56.64|59.17|56.77|58.98|56.58|0
1690540200000|2023-07-28 10:30:00|58.64|56.24|58.09|55.69|58.7|56.3|57.94|55.54|0
1690540500000|2023-07-28 10:35:00|58.03|55.63|58.15|55.75|58.15|55.75|57.97|55.57|0
1690540800000|2023-07-28 10:40:00|58.03|55.63|58.4|56|58.46|56.06|57.97|55.57|0
1690541100000|2023-07-28 10:45:00|58.46|56.06|58.58|56.18|58.7|56.3|58.4|56|0
1690541400000|2023-07-28 10:50:00|58.64|56.24|58.76|56.36|59.13|56.73|58.64|56.24|0
1690541700000|2023-07-28 10:55:00|58.79|56.39|58.82|56.42|58.95|56.55|58.64|56.24|0
1690542000000|2023-07-28 11:00:00|58.79|56.39|58.7|56.3|58.82|56.42|58.33|55.93|0
1690542300000|2023-07-28 11:05:00|58.82|56.42|58.78|56.38|59.47|57.07|58.75|56.35|0
1690542600000|2023-07-28 11:10:00|58.75|56.35|59.12|56.72|59.19|56.79|58.69|56.29|0
1690542900000|2023-07-28 11:15:00|59.06|56.66|59.56|57.16|59.68|57.28|59.06|56.66|0
1690543200000|2023-07-28 11:20:00|59.62|57.22|59.55|57.15|59.62|57.22|59.25|56.85|0
1690543500000|2023-07-28 11:25:00|59.49|57.09|59.62|57.22|59.8|57.4|59.43|57.03|0
1690543800000|2023-07-28 11:30:00|59.55|57.15|59.55|57.15|59.86|57.46|59.49|57.09|0
1690544100000|2023-07-28 11:35:00|59.58|57.18|59.64|57.24|59.99|57.59|59.37|56.97|0
1690544400000|2023-07-28 11:40:00|59.61|57.21|59.46|57.06|59.68|57.28|58.78|56.38|0
1690544700000|2023-07-28 11:45:00|59.39|56.99|59.46|57.06|59.52|57.12|59.21|56.81|0
1690545000000|2023-07-28 11:50:00|59.52|57.12|59.55|57.15|59.58|57.18|59.21|56.81|0
1690545300000|2023-07-28 11:55:00|59.52|57.12|59.45|57.05|59.64|57.24|59.33|56.93|0
1690545600000|2023-07-28 12:00:00|59.39|56.99|60.2|57.8|60.2|57.8|59.21|56.81|0
1690545900000|2023-07-28 12:05:00|60.14|57.74|60.01|57.61|60.2|57.8|59.76|57.36|0
1690546200000|2023-07-28 12:10:00|59.95|57.55|59.64|57.24|60.14|57.74|59.45|57.05|0
1690546500000|2023-07-28 12:15:00|59.7|57.3|59.76|57.36|59.89|57.49|59.67|57.27|0
1690546800000|2023-07-28 12:20:00|59.82|57.42|60.39|57.99|60.58|58.18|59.76|57.36|0
1690547100000|2023-07-28 12:25:00|60.45|58.05|60.67|58.27|60.76|58.36|60.14|57.74|0
1690547400000|2023-07-28 12:30:00|60.6|58.2|60.64|58.24|61.21|58.81|60.23|57.83|0
1690547700000|2023-07-28 12:35:00|60.7|58.3|60.54|58.14|60.73|58.33|59.73|57.33|0
1690548000000|2023-07-28 12:40:00|60.48|58.08|60.23|57.83|60.54|58.14|59.85|57.45|0
1690548300000|2023-07-28 12:45:00|60.16|57.76|60.06|57.66|60.79|58.39|59.88|57.48|0
1690548600000|2023-07-28 12:50:00|60|57.6|60.44|58.04|60.44|58.04|59.94|57.54|0
1690548900000|2023-07-28 12:55:00|60.47|58.07|60.94|58.54|61.01|58.61|60.44|58.04|0
1690549200000|2023-07-28 13:00:00|60.88|58.48|61.2|58.8|61.39|58.99|60.82|58.42|0
1690549500000|2023-07-28 13:05:00|61.13|58.73|61.13|58.73|61.33|58.93|60.94|58.54|0
1690549800000|2023-07-28 13:10:00|61.26|58.86|60.12|57.72|61.26|58.86|60.06|57.66|0
1690550100000|2023-07-28 13:15:00|60.06|57.66|60.06|57.66|60.37|57.97|60.06|57.66|0
1690550400000|2023-07-28 13:20:00|60.12|57.72|60.69|58.29|60.94|58.54|60.12|57.72|0
1690550700000|2023-07-28 13:25:00|60.56|58.16|61.07|58.67|61.07|58.67|60.37|57.97|0
1690551000000|2023-07-28 13:30:00|61.13|58.73|61|58.6|61.83|59.43|60.62|58.22|0
1690551300000|2023-07-28 13:35:00|60.87|58.47|61|58.6|61.32|58.92|59.43|57.03|0
1690551600000|2023-07-28 13:40:00|61.13|58.73|60.87|58.47|62.15|59.75|60.87|58.47|0
1690551900000|2023-07-28 13:45:00|60.94|58.54|62.47|60.07|62.47|60.07|60.94|58.54|0
1690552200000|2023-07-28 13:50:00|62.54|60.14|62.54|60.14|63.06|60.66|62.02|59.62|0
1690552500000|2023-07-28 13:55:00|62.6|60.2|61.92|59.52|62.73|60.33|61.7|59.3|0
1690552800000|2023-07-28 14:00:00|62.21|59.81|64.01|61.61|64.34|61.94|62.02|59.62|0
1690553100000|2023-07-28 14:05:00|64.14|61.74|63.98|61.58|64.21|61.81|63.36|60.96|0
1690553400000|2023-07-28 14:10:00|63.94|61.54|63.81|61.41|64.34|61.94|63.42|61.02|0
1690553700000|2023-07-28 14:15:00|63.88|61.48|64.4|62|64.47|62.07|63.81|61.41|0
1690554000000|2023-07-28 14:20:00|64.47|62.07|64.6|62.2|64.67|62.27|64.01|61.61|0
1690554300000|2023-07-28 14:25:00|64.67|62.27|63.42|61.02|64.67|62.27|62.45|60.05|0
1690554600000|2023-07-28 14:30:00|63.48|61.08|64.4|62|64.53|62.13|63.48|61.08|0
1690554900000|2023-07-28 14:35:00|64.33|61.93|62.96|60.56|64.4|62|62.96|60.56|0
1690555200000|2023-07-28 14:40:00|62.9|60.5|62.96|60.56|63.68|61.28|62.9|60.5|0
1690555500000|2023-07-28 14:45:00|63.03|60.63|63.61|61.21|63.61|61.21|62.32|59.92|0
1690555800000|2023-07-28 14:50:00|63.68|61.28|62.89|60.49|64|61.6|62.83|60.43|0
1690556100000|2023-07-28 14:55:00|63.09|60.69|64.46|62.06|64.46|62.06|63.09|60.69|0
1690556400000|2023-07-28 15:00:00|64.59|62.19|64.46|62.06|64.66|62.26|63.93|61.53|0
1690556700000|2023-07-28 15:05:00|64.53|62.13|64.46|62.06|64.53|62.13|64.2|61.8|0
1690557000000|2023-07-28 15:10:00|64.52|62.12|64.72|62.32|64.92|62.52|64|61.6|0
1690557300000|2023-07-28 15:15:00|64.79|62.39|65.38|62.98|65.58|63.18|64.59|62.19|0
1690557600000|2023-07-28 15:20:00|65.45|63.05|66.67|64.27|66.74|64.34|65.42|63.02|0
1690557900000|2023-07-28 15:25:00|66.74|64.34|67.09|64.69|67.5|65.1|66.47|64.07|0
1690558200000|2023-07-28 15:30:00|67.16|64.76|66.69|64.29|67.3|64.9|66.62|64.22|0
1690558500000|2023-07-28 15:35:00|66.62|64.22|67.16|64.76|67.23|64.83|66.62|64.22|0
1690558800000|2023-07-28 15:40:00|67.09|64.69|67.9|65.5|67.91|65.51|67.09|64.69|0
1690559100000|2023-07-28 15:45:00|67.84|65.44|67.36|64.96|67.9|65.5|66.89|64.49|0
1690559400000|2023-07-28 15:50:00|67.29|64.89|67.7|65.3|67.77|65.37|67.22|64.82|0
1690559700000|2023-07-28 15:55:00|67.63|65.23|67.56|65.16|67.63|65.23|67.02|64.62|0
1690560000000|2023-07-28 16:00:00|67.7|65.3|67.6|65.2|67.87|65.47|66.15|63.75|0
1690560300000|2023-07-28 16:05:00|67.53|65.13|67.06|64.66|67.67|65.27|66.99|64.59|0
1690560600000|2023-07-28 16:10:00|66.99|64.59|68.07|65.67|68.14|65.74|66.99|64.59|0
1690560900000|2023-07-28 16:15:00|68|65.6|67.87|65.47|68.34|65.94|67.73|65.33|0
1690561200000|2023-07-28 16:20:00|67.8|65.4|68.41|66.01|68.61|66.21|67.73|65.33|0
1690561500000|2023-07-28 16:25:00|68.48|66.08|68.88|66.48|68.95|66.55|68.41|66.01|0
1690561800000|2023-07-28 16:30:00|68.82|66.42|68.41|66.01|68.88|66.48|68.2|65.8|0
1690562100000|2023-07-28 16:35:00|68.34|65.94|68.13|65.73|68.75|66.35|67.93|65.53|0
1690562400000|2023-07-28 16:40:00|68.2|65.8|68.06|65.66|68.2|65.8|67.79|65.39|0
1690562700000|2023-07-28 16:45:00|68|65.6|67.93|65.53|68.34|65.94|67.72|65.32|0
1690563000000|2023-07-28 16:50:00|67.99|65.59|68.33|65.93|68.47|66.07|67.72|65.32|0
1690563300000|2023-07-28 16:55:00|68.27|65.87|67.38|64.98|68.27|65.87|67.05|64.65|0
1690563600000|2023-07-28 17:00:00|67.25|64.85|66.65|64.25|67.25|64.85|66.51|64.11|0
1690563900000|2023-07-28 17:05:00|66.78|64.38|66.05|63.65|66.78|64.38|65.91|63.51|0
1690564200000|2023-07-28 17:10:00|65.98|63.58|66.71|64.31|66.78|64.38|65.71|63.31|0
1690564500000|2023-07-28 17:15:00|66.64|64.24|66.24|63.84|66.64|64.24|65.98|63.58|0
1690564800000|2023-07-28 17:20:00|66.18|63.78|65.65|63.25|66.18|63.78|65.12|62.72|0
1690565100000|2023-07-28 17:25:00|65.71|63.31|64.99|62.59|65.71|63.31|64.99|62.59|0
1690565400000|2023-07-28 17:30:00|64.85|62.45|64.2|61.8|65.71|63.31|64.07|61.67|0
1690565700000|2023-07-28 17:35:00|64.14|61.74|64.07|61.67|64.27|61.87|63.49|61.09|0
1690566000000|2023-07-28 17:40:00|64.14|61.74|62.97|60.57|64.14|61.74|62.14|59.74|0
1690566300000|2023-07-28 17:45:00|63.04|60.64|62.4|60|63.04|60.64|62.21|59.81|0
1690566600000|2023-07-28 17:50:00|62.33|59.93|64.13|61.73|64.13|61.73|62.33|59.93|0
1690566900000|2023-07-28 17:55:00|64.2|61.8|65.18|62.78|65.31|62.91|64.13|61.73|0
1690567200000|2023-07-28 18:00:00|65.11|62.71|66.1|63.7|66.1|63.7|65.11|62.71|0
1690567500000|2023-07-28 18:05:00|66.17|63.77|66.5|64.1|66.5|64.1|65.83|63.43|0
1690567800000|2023-07-28 18:10:00|66.43|64.03|65.7|63.3|66.5|64.1|65.44|63.04|0
1690568100000|2023-07-28 18:15:00|65.63|63.23|65.9|63.5|65.96|63.56|65.44|63.04|0
1690568400000|2023-07-28 18:20:00|65.96|63.56|66.5|64.1|66.96|64.56|65.77|63.37|0
1690568700000|2023-07-28 18:25:00|66.43|64.03|66.9|64.5|66.9|64.5|66.36|63.96|0
1690569000000|2023-07-28 18:30:00|66.83|64.43|66.56|64.16|66.96|64.56|66.36|63.96|0
1690569300000|2023-07-28 18:35:00|66.63|64.23|65.3|62.9|66.63|64.23|65.1|62.7|0
1690569600000|2023-07-28 18:40:00|65.17|62.77|66.62|64.22|66.62|64.22|64.91|62.51|0
1690569900000|2023-07-28 18:45:00|66.56|64.16|66.96|64.56|67.23|64.83|66.49|64.09|0
1690570200000|2023-07-28 18:50:00|66.89|64.49|67.9|65.5|68.1|65.7|66.89|64.49|0
1690570500000|2023-07-28 18:55:00|67.83|65.43|67.16|64.76|67.83|65.43|66.82|64.42|0
1690570800000|2023-07-28 19:00:00|67.22|64.82|67.36|64.96|67.36|64.96|66.55|64.15|0
1690571100000|2023-07-28 19:05:00|67.22|64.82|67.42|65.02|67.7|65.3|67.16|64.76|0
1690571400000|2023-07-28 19:10:00|67.36|64.96|67.56|65.16|68|65.6|67.09|64.69|0
1690571700000|2023-07-28 19:15:00|67.49|65.09|67.83|65.43|67.83|65.43|67.42|65.02|0
1690572000000|2023-07-28 19:20:00|67.69|65.29|66.75|64.35|67.69|65.29|66.48|64.08|0
1690572300000|2023-07-28 19:25:00|66.68|64.28|66.22|63.82|67.22|64.82|66.22|63.82|0
1690572600000|2023-07-28 19:30:00|66.15|63.75|66.95|64.55|67.08|64.68|66.02|63.62|0
1690572900000|2023-07-28 19:35:00|67.02|64.62|66.15|63.75|67.22|64.82|66.15|63.75|0
1690573200000|2023-07-28 19:40:00|66.21|63.81|65.95|63.55|66.41|64.01|65.62|63.22|0
1690573500000|2023-07-28 19:45:00|65.88|63.48|65.75|63.35|66.55|64.15|65.48|63.08|0
1690573800000|2023-07-28 19:50:00|65.62|63.22|67.28|64.88|67.55|65.15|65.55|63.15|0
1690574100000|2023-07-28 19:55:00|67.42|65.02|66.41|64.01|67.48|65.08|66.41|64.01|0
1690574400000|2023-07-28 20:00:00|66.74|64.34|66.54|64.14|66.91|64.51|66.28|63.88|0
1690574700000|2023-07-28 20:05:00|66.61|64.21|66.81|64.41|66.87|64.47|66.41|64.01|0
1690575000000|2023-07-28 20:10:00|66.74|64.34|66.67|64.27|66.81|64.41|66.61|64.21|0
1690763700000|2023-07-31 00:35:00|69.14|66.34|69.08|66.28|69.14|66.34|69.01|66.21|0
1690764000000|2023-07-31 00:40:00|69.14|66.34|69.07|66.27|69.14|66.34|68.94|66.14|0
1690764300000|2023-07-31 00:45:00|69.01|66.21|67.62|64.82|69.21|66.41|67.62|64.82|0
1690764600000|2023-07-31 00:50:00|67.65|64.85|67.35|64.55|67.69|64.89|67.22|64.42|0
1690764900000|2023-07-31 00:55:00|67.28|64.48|67.42|64.62|67.48|64.68|67.22|64.42|0
1690765200000|2023-07-31 01:00:00|67.48|64.68|69.29|66.49|69.49|66.69|67.42|64.62|0
1690765500000|2023-07-31 01:05:00|69.22|66.42|68.68|65.88|69.29|66.49|68.64|65.84|0
1690765800000|2023-07-31 01:10:00|68.74|65.94|68.68|65.88|68.88|66.08|68.34|65.54|0
1690766100000|2023-07-31 01:15:00|68.71|65.91|68.74|65.94|68.88|66.08|68.47|65.67|0
1690766400000|2023-07-31 01:20:00|68.77|65.97|69.08|66.28|69.15|66.35|68.74|65.94|0
1690766700000|2023-07-31 01:25:00|69.15|66.35|69.15|66.35|69.15|66.35|69.01|66.21|0
1690767000000|2023-07-31 01:30:00|69.21|66.41|69.42|66.62|69.42|66.62|69.01|66.21|0
1690767300000|2023-07-31 01:35:00|69.35|66.55|69.62|66.82|70.17|67.37|69.35|66.55|0
1690767600000|2023-07-31 01:40:00|69.65|66.85|69.21|66.41|70.03|67.23|69.14|66.34|0
1690767900000|2023-07-31 01:45:00|69.28|66.48|68.33|65.53|69.28|66.48|68.2|65.4|0
1690768200000|2023-07-31 01:50:00|68.26|65.46|68.06|65.26|68.53|65.73|67.66|64.86|0
1690768500000|2023-07-31 01:55:00|67.99|65.19|67.76|64.96|68.2|65.4|67.59|64.79|0
1690768800000|2023-07-31 02:00:00|67.72|64.92|68.26|65.46|68.26|65.46|67.32|64.52|0
1690769100000|2023-07-31 02:05:00|68.33|65.53|68.09|65.29|68.33|65.53|67.92|65.12|0
1690769400000|2023-07-31 02:10:00|68.06|65.26|67.06|64.26|68.12|65.32|66.99|64.19|0
1690769700000|2023-07-31 02:15:00|67.12|64.32|67.25|64.45|67.45|64.65|67.06|64.26|0
1690770000000|2023-07-31 02:20:00|67.32|64.52|67.32|64.52|67.39|64.59|66.99|64.19|0
1690770300000|2023-07-31 02:25:00|67.25|64.45|66.99|64.19|67.32|64.52|66.85|64.05|0
1690770600000|2023-07-31 02:30:00|67.02|64.22|67.15|64.35|67.18|64.38|66.82|64.02|0
1690770900000|2023-07-31 02:35:00|67.12|64.32|67.05|64.25|67.18|64.38|66.92|64.12|0
1690771200000|2023-07-31 02:40:00|67.12|64.32|67.31|64.51|67.31|64.51|66.98|64.18|0
1690771500000|2023-07-31 02:45:00|67.25|64.45|67.65|64.85|67.78|64.98|67.25|64.45|0
1690771800000|2023-07-31 02:50:00|67.58|64.78|67.54|64.74|67.58|64.78|67.45|64.65|0
1690772100000|2023-07-31 02:55:00|67.51|64.71|67.21|64.41|67.51|64.71|67.18|64.38|0
1690772400000|2023-07-31 03:00:00|67.24|64.44|66.65|63.85|67.24|64.44|66.32|63.52|0
1690772700000|2023-07-31 03:05:00|66.71|63.91|67.04|64.24|67.11|64.31|66.71|63.91|0
1690773000000|2023-07-31 03:10:00|67.08|64.28|67.24|64.44|67.24|64.44|67.04|64.24|0
1690773300000|2023-07-31 03:15:00|67.18|64.38|67.24|64.44|67.31|64.51|66.98|64.18|0
1690773600000|2023-07-31 03:20:00|67.17|64.37|67.14|64.34|67.21|64.41|66.91|64.11|0
1690773900000|2023-07-31 03:25:00|67.11|64.31|66.71|63.91|67.24|64.44|66.71|63.91|0
1690774200000|2023-07-31 03:30:00|66.67|63.87|66.51|63.71|66.77|63.97|66.44|63.64|0
1690774500000|2023-07-31 03:35:00|66.47|63.67|66.38|63.58|66.64|63.84|66.31|63.51|0
1690774800000|2023-07-31 03:40:00|66.44|63.64|66.37|63.57|66.44|63.64|66.24|63.44|0
1690775100000|2023-07-31 03:45:00|66.31|63.51|66.44|63.64|66.57|63.77|66.24|63.44|0
1690775400000|2023-07-31 03:50:00|66.51|63.71|66.44|63.64|66.57|63.77|66.4|63.6|0
1690775700000|2023-07-31 03:55:00|66.37|63.57|66.5|63.7|66.64|63.84|66.37|63.57|0
1690776000000|2023-07-31 04:00:00|66.44|63.64|66.5|63.7|66.5|63.7|65.84|63.04|0
1690776300000|2023-07-31 04:05:00|66.44|63.64|66.3|63.5|66.47|63.67|66.24|63.44|0
1690776600000|2023-07-31 04:10:00|66.24|63.44|66.37|63.57|66.37|63.57|66.17|63.37|0
1690776900000|2023-07-31 04:15:00|66.4|63.6|66.37|63.57|66.43|63.63|66.27|63.47|0
1690777200000|2023-07-31 04:20:00|66.43|63.63|66.56|63.76|66.63|63.83|66.37|63.57|0
1690777500000|2023-07-31 04:25:00|66.5|63.7|66.5|63.7|66.63|63.83|66.3|63.5|0
1690777800000|2023-07-31 04:30:00|66.56|63.76|66.4|63.6|66.56|63.76|66.33|63.53|0
1690778100000|2023-07-31 04:35:00|66.43|63.63|66.17|63.37|66.43|63.63|66.13|63.33|0
1690778400000|2023-07-31 04:40:00|66.1|63.3|66.36|63.56|66.49|63.69|66.1|63.3|0
1690778700000|2023-07-31 04:45:00|66.43|63.63|66.62|63.82|66.66|63.86|66.36|63.56|0
1690779000000|2023-07-31 04:50:00|66.66|63.86|66.69|63.89|66.76|63.96|66.62|63.82|0
1690779300000|2023-07-31 04:55:00|66.66|63.86|66.56|63.76|66.82|64.02|66.56|63.76|0
1690779600000|2023-07-31 05:00:00|66.49|63.69|66.42|63.62|66.62|63.82|66.29|63.49|0
1690779900000|2023-07-31 05:05:00|66.36|63.56|66.42|63.62|66.75|63.95|66.16|63.36|0
1690780200000|2023-07-31 05:10:00|66.49|63.69|67.02|64.22|67.15|64.35|66.49|63.69|0
1690780500000|2023-07-31 05:15:00|66.98|64.18|67.28|64.48|67.28|64.48|66.88|64.08|0
1690780800000|2023-07-31 05:20:00|67.25|64.45|67.15|64.35|67.35|64.55|67.02|64.22|0
1690781100000|2023-07-31 05:25:00|67.18|64.38|67.01|64.21|67.35|64.55|67.01|64.21|0
1690781400000|2023-07-31 05:30:00|66.95|64.15|67.41|64.61|67.41|64.61|66.95|64.15|0
1690781700000|2023-07-31 05:35:00|67.44|64.64|67.34|64.54|67.61|64.81|67.28|64.48|0
1690782000000|2023-07-31 05:40:00|67.21|64.41|67.28|64.48|67.48|64.68|67.21|64.41|0
1690782300000|2023-07-31 05:45:00|67.31|64.51|67.41|64.61|67.48|64.68|67.28|64.48|0
1690782600000|2023-07-31 05:50:00|67.44|64.64|67.74|64.94|67.81|65.01|67.44|64.64|0
1690782900000|2023-07-31 05:55:00|67.67|64.87|67.47|64.67|67.81|65.01|67.47|64.67|0
1690783200000|2023-07-31 06:00:00|67.67|64.87|67.67|64.87|67.87|65.07|67.07|64.27|0
1690783500000|2023-07-31 06:05:00|67.41|65.01|67.94|65.54|68.01|65.61|67.41|65.01|0
1690783800000|2023-07-31 06:10:00|68.01|65.61|68.55|66.15|68.61|66.21|67.74|65.34|0
1690784100000|2023-07-31 06:15:00|68.61|66.21|68.71|66.31|68.75|66.35|68.48|66.08|0
1690784400000|2023-07-31 06:20:00|68.68|66.28|68.48|66.08|68.75|66.35|68.48|66.08|0
1690784700000|2023-07-31 06:25:00|68.54|66.14|68.54|66.14|68.75|66.35|68.48|66.08|0
1690785000000|2023-07-31 06:30:00|68.48|66.08|68.27|65.87|68.54|66.14|68.27|65.87|0
1690785300000|2023-07-31 06:35:00|68.34|65.94|68.34|65.94|68.47|66.07|68.27|65.87|0
1690785600000|2023-07-31 06:40:00|68.27|65.87|68.34|65.94|68.44|66.04|68.2|65.8|0
1690785900000|2023-07-31 06:45:00|68.3|65.9|68.2|65.8|68.3|65.9|67.93|65.53|0
1690786200000|2023-07-31 06:50:00|68.13|65.73|67.73|65.33|68.34|65.94|67.66|65.26|0
1690786500000|2023-07-31 06:55:00|67.66|65.26|67.59|65.19|67.66|65.26|67.19|64.79|0
1690786800000|2023-07-31 07:00:00|67.66|65.26|67.79|65.39|67.89|65.49|67.19|64.79|0
1690787100000|2023-07-31 07:05:00|67.86|65.46|67.33|64.93|68|65.6|67.19|64.79|0
1690787400000|2023-07-31 07:10:00|67.26|64.86|67.79|65.39|67.86|65.46|67.19|64.79|0
1690787700000|2023-07-31 07:15:00|67.86|65.46|68.46|66.06|68.6|66.2|67.79|65.39|0
1690788000000|2023-07-31 07:20:00|68.53|66.13|68.46|66.06|68.67|66.27|68.19|65.79|0
1690788300000|2023-07-31 07:25:00|68.53|66.13|68.73|66.33|68.8|66.4|68.33|65.93|0
1690788600000|2023-07-31 07:30:00|68.8|66.4|69.07|66.67|69.1|66.7|68.73|66.33|0
1690788900000|2023-07-31 07:35:00|69|66.6|68.06|65.66|69|66.6|68.02|65.62|0
1690789200000|2023-07-31 07:40:00|67.99|65.59|67.79|65.39|67.99|65.59|67.65|65.25|0
1690789500000|2023-07-31 07:45:00|67.72|65.32|67.18|64.78|67.85|65.45|67.05|64.65|0
1690789800000|2023-07-31 07:50:00|67.25|64.85|66.41|64.01|67.72|65.32|66.21|63.81|0
1690790100000|2023-07-31 07:55:00|66.35|63.95|66.41|64.01|66.74|64.34|66.35|63.95|0
1690790400000|2023-07-31 08:00:00|66.48|64.08|66.75|64.35|66.81|64.41|65.87|63.47|0
1690790700000|2023-07-31 08:05:00|66.81|64.41|67.35|64.95|67.35|64.95|66.75|64.35|0
1690791000000|2023-07-31 08:10:00|67.28|64.88|66.95|64.55|67.42|65.02|66.81|64.41|0
1690791300000|2023-07-31 08:15:00|67.01|64.61|66.88|64.48|67.15|64.75|66.74|64.34|0
1690791600000|2023-07-31 08:20:00|66.94|64.54|66.81|64.41|66.94|64.54|66.61|64.21|0
1690791900000|2023-07-31 08:25:00|66.78|64.38|67.01|64.61|67.08|64.68|66.61|64.21|0
1690792200000|2023-07-31 08:30:00|66.94|64.54|67.61|65.21|67.61|65.21|66.94|64.54|0
1690792500000|2023-07-31 08:35:00|67.55|65.15|67.34|64.94|67.61|65.21|67.21|64.81|0
1690792800000|2023-07-31 08:40:00|67.41|65.01|67.41|65.01|67.68|65.28|67.28|64.88|0
1690793100000|2023-07-31 08:45:00|67.34|64.94|67.54|65.14|67.68|65.28|67.27|64.87|0
1690793400000|2023-07-31 08:50:00|67.48|65.08|68.22|65.82|68.29|65.89|67.48|65.08|0
1690793700000|2023-07-31 08:55:00|68.29|65.89|68.49|66.09|68.56|66.16|68.15|65.75|0
1690794000000|2023-07-31 09:00:00|68.42|66.02|68.56|66.16|68.63|66.23|68.29|65.89|0
1690794300000|2023-07-31 09:05:00|68.59|66.19|68.69|66.29|68.9|66.5|68.56|66.16|0
1690794600000|2023-07-31 09:10:00|68.76|66.36|68.42|66.02|68.76|66.36|68.28|65.88|0
1690794900000|2023-07-31 09:15:00|68.38|65.98|68.49|66.09|68.62|66.22|68.35|65.95|0
1690795200000|2023-07-31 09:20:00|68.55|66.15|68.48|66.08|68.62|66.22|68.35|65.95|0
1690795500000|2023-07-31 09:25:00|68.42|66.02|68.42|66.02|68.55|66.15|68.35|65.95|0
1690795800000|2023-07-31 09:30:00|68.35|65.95|68.01|65.61|68.42|66.02|67.87|65.47|0
1690796100000|2023-07-31 09:35:00|67.94|65.54|68.24|65.84|68.41|66.01|67.94|65.54|0
1690796400000|2023-07-31 09:40:00|68.14|65.74|67.74|65.34|68.21|65.81|67.74|65.34|0
1690796700000|2023-07-31 09:45:00|67.67|65.27|67.8|65.4|67.87|65.47|67.47|65.07|0
1690797000000|2023-07-31 09:50:00|67.73|65.33|68|65.6|68|65.6|67.73|65.33|0
1690797300000|2023-07-31 09:55:00|67.97|65.57|67.87|65.47|67.97|65.57|67.67|65.27|0
1690797600000|2023-07-31 10:00:00|67.8|65.4|67.66|65.26|67.87|65.47|67.63|65.23|0
1690797900000|2023-07-31 10:05:00|67.73|65.33|68|65.6|68|65.6|67.6|65.2|0
1690798200000|2023-07-31 10:10:00|67.93|65.53|67.8|65.4|67.93|65.53|67.8|65.4|0
1690798500000|2023-07-31 10:15:00|67.86|65.46|68|65.6|68|65.6|67.53|65.13|0
1690798800000|2023-07-31 10:20:00|68.07|65.67|68.13|65.73|68.2|65.8|67.93|65.53|0
1690799100000|2023-07-31 10:25:00|68.17|65.77|68.13|65.73|68.27|65.87|68.06|65.66|0
1690799400000|2023-07-31 10:30:00|68.06|65.66|68.27|65.87|68.27|65.87|68|65.6|0
1690799700000|2023-07-31 10:35:00|68.2|65.8|68.2|65.8|68.27|65.87|68.13|65.73|0
1690800000000|2023-07-31 10:40:00|68.23|65.83|68.33|65.93|68.4|66|68.2|65.8|0
1690800300000|2023-07-31 10:45:00|68.4|66|68.26|65.86|68.4|66|68.13|65.73|0
1690800600000|2023-07-31 10:50:00|68.33|65.93|68.47|66.07|68.47|66.07|68.26|65.86|0
1690800900000|2023-07-31 10:55:00|68.43|66.03|68.67|66.27|68.7|66.3|68.33|65.93|0
1690801200000|2023-07-31 11:00:00|68.6|66.2|68.74|66.34|68.74|66.34|68.53|66.13|0
1690801500000|2023-07-31 11:05:00|68.8|66.4|68.8|66.4|68.87|66.47|68.73|66.33|0
1690801800000|2023-07-31 11:10:00|68.87|66.47|69.14|66.74|69.14|66.74|68.87|66.47|0
1690802100000|2023-07-31 11:15:00|69.07|66.67|68.87|66.47|69.14|66.74|68.8|66.4|0
1690802400000|2023-07-31 11:20:00|68.8|66.4|68.87|66.47|68.87|66.47|68.53|66.13|0
1690802700000|2023-07-31 11:25:00|68.94|66.54|69.1|66.7|69.1|66.7|68.7|66.3|0
1690803000000|2023-07-31 11:30:00|69.07|66.67|68.66|66.26|69.07|66.67|68.59|66.19|0
1690803300000|2023-07-31 11:35:00|68.59|66.19|68.86|66.46|68.93|66.53|68.53|66.13|0
1690803600000|2023-07-31 11:40:00|68.93|66.53|68.86|66.46|68.93|66.53|68.86|66.46|0
1690803900000|2023-07-31 11:45:00|68.93|66.53|69|66.6|69|66.6|68.8|66.4|0
1690804200000|2023-07-31 11:50:00|68.93|66.53|69.2|66.8|69.2|66.8|68.86|66.46|0
1690804500000|2023-07-31 11:55:00|69.27|66.87|69.41|67.01|69.41|67.01|69.2|66.8|0
1690804800000|2023-07-31 12:00:00|69.34|66.94|69.41|67.01|69.54|67.14|69.23|66.83|0
1690805100000|2023-07-31 12:05:00|69.37|66.97|69.2|66.8|69.41|67.01|69.2|66.8|0
1690805400000|2023-07-31 12:10:00|69.27|66.87|69.27|66.87|69.41|67.01|69.13|66.73|0
1690805700000|2023-07-31 12:15:00|69.2|66.8|69.23|66.83|69.47|67.07|69.13|66.73|0
1690806000000|2023-07-31 12:20:00|69.27|66.87|69.06|66.66|69.27|66.87|68.92|66.52|0
1690806300000|2023-07-31 12:25:00|69.13|66.73|69.33|66.93|69.4|67|68.99|66.59|0
1690806600000|2023-07-31 12:30:00|69.37|66.97|69.68|67.28|69.68|67.28|69.26|66.86|0
1690806900000|2023-07-31 12:35:00|69.61|67.21|69.88|67.48|69.95|67.55|69.54|67.14|0
1690807200000|2023-07-31 12:40:00|69.95|67.55|70.29|67.89|70.3|67.9|69.95|67.55|0
1690807500000|2023-07-31 12:45:00|70.36|67.96|70.57|68.17|70.57|68.17|70.23|67.83|0
1690807800000|2023-07-31 12:50:00|70.64|68.24|70.64|68.24|70.64|68.24|70.36|67.96|0
1690808100000|2023-07-31 12:55:00|70.57|68.17|70.29|67.89|70.64|68.24|70.29|67.89|0
1690808400000|2023-07-31 13:00:00|70.22|67.82|69.94|67.54|70.29|67.89|69.88|67.48|0
1690808700000|2023-07-31 13:05:00|69.88|67.48|69.81|67.41|70.01|67.61|69.74|67.34|0
1690809000000|2023-07-31 13:10:00|69.87|67.47|69.8|67.4|69.87|67.47|69.67|67.27|0
1690809300000|2023-07-31 13:15:00|69.67|67.27|69.53|67.13|69.87|67.47|69.46|67.06|0
1690809600000|2023-07-31 13:20:00|69.46|67.06|69.66|67.26|69.8|67.4|69.39|66.99|0
1690809900000|2023-07-31 13:25:00|69.73|67.33|68.57|66.17|69.8|67.4|68.57|66.17|0
1690810200000|2023-07-31 13:30:00|68.64|66.24|68.36|65.96|69.66|67.26|68.23|65.83|0
1690810500000|2023-07-31 13:35:00|68.57|66.17|69.32|66.92|69.52|67.12|68.3|65.9|0
1690810800000|2023-07-31 13:40:00|69.39|66.99|70.01|67.61|70.63|68.23|69.32|66.92|0
1690811100000|2023-07-31 13:45:00|70.28|67.88|70|67.6|71.25|68.85|69.86|67.46|0
1690811400000|2023-07-31 13:50:00|70.2|67.8|69.51|67.11|70.76|68.36|69.38|66.98|0
1690811700000|2023-07-31 13:55:00|69.45|67.05|67.47|65.07|69.45|67.05|66.47|64.07|0
1690812000000|2023-07-31 14:00:00|67.68|65.28|67.68|65.28|67.68|65.28|66.8|64.4|0
1690812300000|2023-07-31 14:05:00|67.88|65.48|68.62|66.22|68.76|66.36|67.81|65.41|0
1690812600000|2023-07-31 14:10:00|68.55|66.15|68.62|66.22|68.83|66.43|68.15|65.75|0
1690812900000|2023-07-31 14:15:00|68.83|66.43|68.55|66.15|69.1|66.7|68.42|66.02|0
1690813200000|2023-07-31 14:20:00|68.48|66.08|69.1|66.7|69.16|66.76|68.48|66.08|0
1690813500000|2023-07-31 14:25:00|69.16|66.76|69.64|67.24|69.64|67.24|68.89|66.49|0
1690813800000|2023-07-31 14:30:00|69.71|67.31|68.55|66.15|69.99|67.59|68.35|65.95|0
1690814100000|2023-07-31 14:35:00|68.48|66.08|69.16|66.76|69.23|66.83|68.21|65.81|0
1690814400000|2023-07-31 14:40:00|69.23|66.83|69.37|66.97|69.57|67.17|68.96|66.56|0
1690814700000|2023-07-31 14:45:00|69.43|67.03|69.43|67.03|69.57|67.17|68.34|65.94|0
1690815000000|2023-07-31 14:50:00|69.3|66.9|68.95|66.55|69.36|66.96|68.95|66.55|0
1690815300000|2023-07-31 14:55:00|69.02|66.62|69.16|66.76|69.57|67.17|68.95|66.55|0
1690815600000|2023-07-31 15:00:00|69.23|66.83|69.43|67.03|69.5|67.1|68.82|66.42|0
1690815900000|2023-07-31 15:05:00|69.5|67.1|70.33|67.93|70.47|68.07|68.81|66.41|0
1690816200000|2023-07-31 15:10:00|70.26|67.86|70.19|67.79|70.82|68.42|70.19|67.79|0
1690816500000|2023-07-31 15:15:00|70.26|67.86|70.05|67.65|70.26|67.86|69.57|67.17|0
1690816800000|2023-07-31 15:20:00|70.12|67.72|69.37|66.97|70.12|67.72|69.3|66.9|0
1690817100000|2023-07-31 15:25:00|69.3|66.9|69.37|66.97|69.5|67.1|68.89|66.49|0
1690817400000|2023-07-31 15:30:00|69.3|66.9|68.62|66.22|69.5|67.1|67.67|65.27|0
1690817700000|2023-07-31 15:35:00|68.55|66.15|68.89|66.49|69.23|66.83|68.48|66.08|0
1690818000000|2023-07-31 15:40:00|68.96|66.56|68.82|66.42|68.96|66.56|68.41|66.01|0
1690818300000|2023-07-31 15:45:00|68.75|66.35|69.23|66.83|69.36|66.96|68.61|66.21|0
1690818600000|2023-07-31 15:50:00|69.09|66.69|67.87|65.47|69.09|66.69|67.74|65.34|0
1690818900000|2023-07-31 15:55:00|67.94|65.54|68.34|65.94|68.61|66.21|67.94|65.54|0
1690819200000|2023-07-31 16:00:00|68.41|66.01|68.75|66.35|69.02|66.62|68.34|65.94|0
1690819500000|2023-07-31 16:05:00|68.68|66.28|68.47|66.07|68.75|66.35|68.07|65.67|0
1690819800000|2023-07-31 16:10:00|68.41|66.01|68.41|66.01|68.81|66.41|68.14|65.74|0
1690820100000|2023-07-31 16:15:00|68.34|65.94|68.81|66.41|68.95|66.55|68|65.6|0
1690820400000|2023-07-31 16:20:00|68.88|66.48|69.01|66.61|69.15|66.75|68.61|66.21|0
1690820700000|2023-07-31 16:25:00|69.08|66.68|69.08|66.68|69.15|66.75|68.81|66.41|0
1690821000000|2023-07-31 16:30:00|69.01|66.61|68.6|66.2|69.15|66.75|68.54|66.14|0
1690821300000|2023-07-31 16:35:00|68.54|66.14|68.47|66.07|68.67|66.27|68.2|65.8|0
1690821600000|2023-07-31 16:40:00|68.4|66|68.33|65.93|68.4|66|67.79|65.39|0
1690821900000|2023-07-31 16:45:00|68.13|65.73|68.2|65.8|68.26|65.86|67.72|65.32|0
1690822200000|2023-07-31 16:50:00|68.06|65.66|67.86|65.46|68.06|65.66|67.52|65.12|0
1690822500000|2023-07-31 16:55:00|67.79|65.39|67.45|65.05|67.79|65.39|67.19|64.79|0
1690822800000|2023-07-31 17:00:00|67.39|64.99|67.05|64.65|67.52|65.12|66.52|64.12|0
1690823100000|2023-07-31 17:05:00|66.99|64.59|68.12|65.72|68.19|65.79|66.85|64.45|0
1690823400000|2023-07-31 17:10:00|68.19|65.79|68.12|65.72|68.53|66.13|68.06|65.66|0
1690823700000|2023-07-31 17:15:00|68.06|65.66|67.12|64.72|68.12|65.72|66.92|64.52|0
1690824000000|2023-07-31 17:20:00|67.05|64.65|67.45|65.05|67.65|65.25|67.05|64.65|0
1690824300000|2023-07-31 17:25:00|67.38|64.98|67.51|65.11|68.05|65.65|67.18|64.78|0
1690824600000|2023-07-31 17:30:00|67.45|65.05|68.19|65.79|68.25|65.85|67.38|64.98|0
1690824900000|2023-07-31 17:35:00|68.25|65.85|68.93|66.53|68.93|66.53|68.19|65.79|0
1690825200000|2023-07-31 17:40:00|68.86|66.46|68.72|66.32|68.86|66.46|68.39|65.99|0
1690825500000|2023-07-31 17:45:00|68.66|66.26|68.59|66.19|68.72|66.32|68.18|65.78|0
1690825800000|2023-07-31 17:50:00|68.52|66.12|67.91|65.51|68.52|66.12|67.84|65.44|0
1690826100000|2023-07-31 17:55:00|67.84|65.44|68.18|65.78|68.32|65.92|67.84|65.44|0
1690826400000|2023-07-31 18:00:00|68.25|65.85|68.38|65.98|68.59|66.19|68.11|65.71|0
1690826700000|2023-07-31 18:05:00|68.45|66.05|68.27|65.87|68.58|66.18|67.11|64.71|0
1690827000000|2023-07-31 18:10:00|68.21|65.81|68.14|65.74|68.47|66.07|68|65.6|0
1690827300000|2023-07-31 18:15:00|68.1|65.7|68.14|65.74|68.47|66.07|68.07|65.67|0
1690827600000|2023-07-31 18:20:00|68.07|65.67|68|65.6|68.41|66.01|67.73|65.33|0
1690827900000|2023-07-31 18:25:00|67.93|65.53|68.13|65.73|68.4|66|67.66|65.26|0
1690828200000|2023-07-31 18:30:00|68.2|65.8|68.4|66|68.47|66.07|67.86|65.46|0
1690828500000|2023-07-31 18:35:00|68.47|66.07|68.2|65.8|68.67|66.27|67.86|65.46|0
1690828800000|2023-07-31 18:40:00|68.13|65.73|68.27|65.87|68.54|66.14|68|65.6|0
1690829100000|2023-07-31 18:45:00|68.2|65.8|68.67|66.27|68.67|66.27|67.93|65.53|0
1690829400000|2023-07-31 18:50:00|68.74|66.34|68.8|66.4|69.21|66.81|68.67|66.27|0
1690829700000|2023-07-31 18:55:00|68.87|66.47|69.14|66.74|69.48|67.08|68.8|66.4|0
1690830000000|2023-07-31 19:00:00|69.21|66.81|68.33|65.93|69.28|66.88|68.26|65.86|0
1690830300000|2023-07-31 19:05:00|68.26|65.86|67.99|65.59|68.33|65.93|67.99|65.59|0
1690830600000|2023-07-31 19:10:00|67.92|65.52|67.79|65.39|68.19|65.79|67.59|65.19|0
1690830900000|2023-07-31 19:15:00|67.86|65.46|68.19|65.79|68.26|65.86|67.59|65.19|0
1690831200000|2023-07-31 19:20:00|68.12|65.72|67.79|65.39|68.53|66.13|67.79|65.39|0
1690831500000|2023-07-31 19:25:00|67.85|65.45|68.19|65.79|68.26|65.86|67.65|65.25|0
1690831800000|2023-07-31 19:30:00|68.26|65.86|67.65|65.25|68.46|66.06|67.45|65.05|0
1690832100000|2023-07-31 19:35:00|67.58|65.18|66.98|64.58|67.85|65.45|66.92|64.52|0
1690832400000|2023-07-31 19:40:00|66.92|64.52|67.58|65.18|67.65|65.25|66.92|64.52|0
1690832700000|2023-07-31 19:45:00|67.51|65.11|66.85|64.45|67.85|65.45|66.45|64.05|0
1690833000000|2023-07-31 19:50:00|66.78|64.38|68.32|65.92|68.45|66.05|66.65|64.25|0
1690833300000|2023-07-31 19:55:00|68.18|65.78|71.19|68.79|71.19|68.79|68.18|65.78|0
1690833600000|2023-07-31 20:00:00|71.33|68.93|71.33|68.93|71.54|69.14|70.98|68.58|0
1690833900000|2023-07-31 20:05:00|71.26|68.86|71.33|68.93|71.4|69|71.12|68.72|0
1690834200000|2023-07-31 20:10:00|71.4|69|71.61|69.21|71.75|69.35|71.36|68.96|0
1690834500000|2023-07-31 20:15:00|71.6|68.8|72.15|69.35|72.22|69.42|71.6|68.8|0
1690834800000|2023-07-31 20:20:00|72.08|69.28|72.08|69.28|72.22|69.42|72.08|69.28|0
1690835100000|2023-07-31 20:25:00|71.94|69.14|71.8|69|71.94|69.14|71.8|69|0
1690835400000|2023-07-31 20:30:00|71.87|69.07|71.8|69|72.01|69.21|71.8|69|0
1690835700000|2023-07-31 20:35:00|71.87|69.07|71.87|69.07|71.87|69.07|71.8|69|0
1690836000000|2023-07-31 20:40:00|71.9|69.1|71.8|69|71.9|69.1|71.73|68.93|0
1690836300000|2023-07-31 20:45:00|71.73|68.93|71.8|69|71.8|69|71.66|68.86|0
1690836600000|2023-07-31 20:50:00|71.87|69.07|71.87|69.07|71.87|69.07|71.8|69|0
1690836900000|2023-07-31 20:55:00|71.94|69.14|71.9|69.1|72.01|69.21|71.87|69.07|0
1690837200000|2023-07-31 21:00:00|71.92|69.12|71.86|69.06|71.92|69.12|71.84|69.04|0
1690837500000|2023-07-31 21:05:00|71.84|69.04|71.82|69.02|71.87|69.07|71.74|68.94|0
1690837800000|2023-07-31 21:10:00|71.74|68.94|71.86|69.06|71.86|69.06|71.74|68.94|0
1690838400000|2023-07-31 21:20:00|71.85|69.05|71.86|69.06|71.86|69.06|71.85|69.05|0
1690838700000|2023-07-31 21:25:00|71.85|69.05|71.84|69.04|71.87|69.07|71.83|69.03|0
1690839000000|2023-07-31 21:30:00|71.85|69.05|71.88|69.08|71.88|69.08|71.85|69.05|0
1690839300000|2023-07-31 21:35:00|71.87|69.07|71.83|69.03|71.87|69.07|71.82|69.02|0
1690839900000|2023-07-31 21:45:00|71.86|69.06|71.87|69.07|71.87|69.07|71.83|69.03|0
1690840200000|2023-07-31 21:50:00|71.88|69.08|71.87|69.07|71.88|69.08|71.87|69.07|0
1690840500000|2023-07-31 21:55:00|71.88|69.08|71.95|69.15|71.97|69.17|71.87|69.07|0
1690840800000|2023-07-31 22:00:00|71.96|69.16|72.2|69.4|72.27|69.47|71.96|69.16|0
1690841100000|2023-07-31 22:05:00|72.27|69.47|72.13|69.33|72.27|69.47|71.99|69.19|0
1690841400000|2023-07-31 22:10:00|72.06|69.26|72.2|69.4|72.2|69.4|72.06|69.26|0
1690841700000|2023-07-31 22:15:00|72.27|69.47|72.06|69.26|72.27|69.47|72.06|69.26|0
1690842000000|2023-07-31 22:20:00|72.02|69.22|71.92|69.12|72.06|69.26|71.85|69.05|0
1690842300000|2023-07-31 22:25:00|71.99|69.19|71.71|68.91|71.99|69.19|71.71|68.91|0
1690842600000|2023-07-31 22:30:00|71.64|68.84|71.5|68.7|71.67|68.87|71.43|68.63|0
1690842900000|2023-07-31 22:35:00|71.57|68.77|71.5|68.7|71.64|68.84|71.5|68.7|0
1690843200000|2023-07-31 22:40:00|71.57|68.77|71.49|68.69|71.57|68.77|71.43|68.63|0
1690843500000|2023-07-31 22:45:00|71.46|68.66|71.56|68.76|71.56|68.76|71.42|68.62|0
1690843800000|2023-07-31 22:50:00|71.49|68.69|71.28|68.48|71.63|68.83|71.28|68.48|0
1690844100000|2023-07-31 22:55:00|71.35|68.55|71.35|68.55|71.42|68.62|71.35|68.55|0
1690844400000|2023-07-31 23:00:00|71.42|68.62|71.42|68.62|71.49|68.69|71.35|68.55|0
1690844700000|2023-07-31 23:05:00|71.38|68.58|71.28|68.48|71.38|68.58|71.28|68.48|0
1690845000000|2023-07-31 23:10:00|71.35|68.55|71.35|68.55|71.35|68.55|71.28|68.48|0
1690845300000|2023-07-31 23:15:00|71.42|68.62|71.28|68.48|71.45|68.65|71.28|68.48|0
1690845600000|2023-07-31 23:20:00|71.35|68.55|71.35|68.55|71.35|68.55|71.28|68.48|0
1690845900000|2023-07-31 23:25:00|71.21|68.41|71.14|68.34|71.21|68.41|71.14|68.34|0
1690846200000|2023-07-31 23:30:00|71.21|68.41|71.28|68.48|71.28|68.48|71.21|68.41|0
1690846500000|2023-07-31 23:35:00|71.31|68.51|71.34|68.54|71.55|68.75|71.31|68.51|0
1690846800000|2023-07-31 23:40:00|71.27|68.47|71.27|68.47|71.34|68.54|71.27|68.47|0
1690847100000|2023-07-31 23:45:00|71.34|68.54|71.41|68.61|71.41|68.61|71.27|68.47|0
1690847400000|2023-07-31 23:50:00|71.34|68.54|71.34|68.54|71.41|68.61|71.34|68.54|0
1690847700000|2023-07-31 23:55:00|71.41|68.61|71.41|68.61|71.41|68.61|71.34|68.54|0
1690848000000|2023-08-01 00:00:00|71.27|68.47|71.62|68.82|71.62|68.82|71.27|68.47|0
1690848300000|2023-08-01 00:05:00|71.58|68.78|71.48|68.68|71.62|68.82|71.34|68.54|0
1690848600000|2023-08-01 00:10:00|71.55|68.75|71.61|68.81|71.68|68.88|71.48|68.68|0
1690848900000|2023-08-01 00:15:00|71.54|68.74|72.43|69.63|72.57|69.77|71.54|68.74|0
1690849200000|2023-08-01 00:20:00|72.5|69.7|72.6|69.8|72.64|69.84|72.43|69.63|0
1690849500000|2023-08-01 00:25:00|72.57|69.77|71.96|69.16|72.57|69.77|71.96|69.16|0
1690849800000|2023-08-01 00:30:00|71.9|69.1|71.57|68.77|71.96|69.16|71.57|68.77|0
1690850100000|2023-08-01 00:35:00|71.54|68.74|71.5|68.7|71.71|68.91|71.5|68.7|0
1690850400000|2023-08-01 00:40:00|71.54|68.74|71.57|68.77|71.64|68.84|71.5|68.7|0
1690850700000|2023-08-01 00:45:00|71.64|68.84|71.99|69.19|71.99|69.19|71.61|68.81|0
1690851000000|2023-08-01 00:50:00|72.02|69.22|72.41|69.61|72.48|69.68|71.99|69.19|0
1690851300000|2023-08-01 00:55:00|72.34|69.54|72.48|69.68|72.48|69.68|72.27|69.47|0
1690851600000|2023-08-01 01:00:00|72.55|69.75|72.41|69.61|72.55|69.75|72.34|69.54|0
1690851900000|2023-08-01 01:05:00|72.34|69.54|72.4|69.6|72.44|69.64|72.2|69.4|0
1690852200000|2023-08-01 01:10:00|72.33|69.53|72.26|69.46|72.33|69.53|72.19|69.39|0
1690852500000|2023-08-01 01:15:00|72.33|69.53|72.68|69.88|72.68|69.88|72.26|69.46|0
1690852800000|2023-08-01 01:20:00|72.75|69.95|72.47|69.67|72.75|69.95|72.47|69.67|0
1690853100000|2023-08-01 01:25:00|72.54|69.74|72.68|69.88|72.75|69.95|72.33|69.53|0
1690853400000|2023-08-01 01:30:00|72.61|69.81|72.61|69.81|72.89|70.09|72.47|69.67|0
1690853700000|2023-08-01 01:35:00|72.64|69.84|72.54|69.74|72.64|69.84|72.33|69.53|0
1690854000000|2023-08-01 01:40:00|72.61|69.81|72.75|69.95|72.82|70.02|72.47|69.67|0
1690854300000|2023-08-01 01:45:00|72.71|69.91|72.75|69.95|72.82|70.02|72.4|69.6|0
1690854600000|2023-08-01 01:50:00|72.68|69.88|72.78|69.98|72.82|70.02|72.61|69.81|0
1690854900000|2023-08-01 01:55:00|72.82|70.02|72.96|70.16|73.31|70.51|72.75|69.95|0
1690855200000|2023-08-01 02:00:00|73.03|70.23|72.81|70.01|73.03|70.23|72.67|69.87|0
1690855500000|2023-08-01 02:05:00|72.74|69.94|72.6|69.8|72.81|70.01|72.6|69.8|0
1690855800000|2023-08-01 02:10:00|72.53|69.73|72.46|69.66|72.6|69.8|72.32|69.52|0
1690856100000|2023-08-01 02:15:00|72.39|69.59|72.6|69.8|72.6|69.8|72.39|69.59|0
1690856400000|2023-08-01 02:20:00|72.53|69.73|72.81|70.01|72.88|70.08|72.53|69.73|0
1690856700000|2023-08-01 02:25:00|72.88|70.08|72.81|70.01|72.88|70.08|72.74|69.94|0
1690857000000|2023-08-01 02:30:00|72.88|70.08|72.74|69.94|72.88|70.08|72.67|69.87|0
1690857300000|2023-08-01 02:35:00|72.77|69.97|72.67|69.87|72.88|70.08|72.67|69.87|0
1690857600000|2023-08-01 02:40:00|72.74|69.94|72.59|69.79|72.81|70.01|72.59|69.79|0
1690857900000|2023-08-01 02:45:00|72.66|69.86|72.38|69.58|72.66|69.86|72.31|69.51|0
1690858200000|2023-08-01 02:50:00|72.45|69.65|72.31|69.51|72.45|69.65|72.17|69.37|0
1690858500000|2023-08-01 02:55:00|72.24|69.44|72.24|69.44|72.31|69.51|72.17|69.37|0
1690858800000|2023-08-01 03:00:00|72.31|69.51|72.24|69.44|72.38|69.58|72.24|69.44|0
1690859100000|2023-08-01 03:05:00|72.31|69.51|72.45|69.65|72.45|69.65|72.31|69.51|0
1690859400000|2023-08-01 03:10:00|72.38|69.58|72.38|69.58|72.45|69.65|72.38|69.58|0
1690859700000|2023-08-01 03:15:00|72.31|69.51|72.38|69.58|72.38|69.58|72.31|69.51|0
1690860000000|2023-08-01 03:20:00|72.45|69.65|72.44|69.64|72.45|69.65|72.38|69.58|0
1690860300000|2023-08-01 03:25:00|72.37|69.57|72.16|69.36|72.37|69.57|72.16|69.36|0
1690860600000|2023-08-01 03:30:00|72.02|69.22|71.95|69.15|72.16|69.36|71.95|69.15|0
1690860900000|2023-08-01 03:35:00|71.88|69.08|71.95|69.15|72.02|69.22|71.88|69.08|0
1690861200000|2023-08-01 03:40:00|72.02|69.22|72.09|69.29|72.09|69.29|71.95|69.15|0
1690861500000|2023-08-01 03:45:00|72.02|69.22|72.16|69.36|72.16|69.36|72.02|69.22|0
1690861800000|2023-08-01 03:50:00|72.09|69.29|72.23|69.43|72.23|69.43|72.09|69.29|0
1690862100000|2023-08-01 03:55:00|72.16|69.36|72.09|69.29|72.23|69.43|72.09|69.29|0
1690862400000|2023-08-01 04:00:00|72.12|69.32|72.3|69.5|72.33|69.53|72.09|69.29|0
1690862700000|2023-08-01 04:05:00|72.23|69.43|72.15|69.35|72.23|69.43|72.15|69.35|0
1690863000000|2023-08-01 04:10:00|72.08|69.28|72.08|69.28|72.15|69.35|72.08|69.28|0
1690863300000|2023-08-01 04:15:00|72.05|69.25|72.01|69.21|72.15|69.35|72.01|69.21|0
1690863600000|2023-08-01 04:20:00|72.08|69.28|72.15|69.35|72.15|69.35|72.08|69.28|0
1690863900000|2023-08-01 04:25:00|72.08|69.28|72.22|69.42|72.22|69.42|72.08|69.28|0
1690864200000|2023-08-01 04:30:00|72.29|69.49|72.5|69.7|72.5|69.7|72.15|69.35|0
1690864500000|2023-08-01 04:35:00|72.43|69.63|72.36|69.56|72.5|69.7|72.36|69.56|0
1690864800000|2023-08-01 04:40:00|72.32|69.52|72.15|69.35|72.36|69.56|72.08|69.28|0
1690865100000|2023-08-01 04:45:00|72.22|69.42|72.15|69.35|72.22|69.42|72.15|69.35|0
1690865400000|2023-08-01 04:50:00|72.22|69.42|72.28|69.48|72.36|69.56|72.15|69.35|0
1690865700000|2023-08-01 04:55:00|72.21|69.41|72.14|69.34|72.28|69.48|72.14|69.34|0
1690866000000|2023-08-01 05:00:00|72.07|69.27|72.18|69.38|72.28|69.48|72.07|69.27|0
1690866300000|2023-08-01 05:05:00|72.14|69.34|71.93|69.13|72.28|69.48|71.93|69.13|0
1690866600000|2023-08-01 05:10:00|71.86|69.06|71.93|69.13|71.93|69.13|71.86|69.06|0
1690866900000|2023-08-01 05:15:00|71.86|69.06|71.72|68.92|71.93|69.13|71.72|68.92|0
1690867200000|2023-08-01 05:20:00|71.79|68.99|71.72|68.92|71.86|69.06|71.72|68.92|0
1690867500000|2023-08-01 05:25:00|71.75|68.95|71.86|69.06|71.93|69.13|71.72|68.92|0
1690867800000|2023-08-01 05:30:00|71.79|68.99|71.79|68.99|71.86|69.06|71.72|68.92|0
1690868100000|2023-08-01 05:35:00|71.72|68.92|71.72|68.92|71.79|68.99|71.72|68.92|0
1690868400000|2023-08-01 05:40:00|71.65|68.85|71.51|68.71|71.65|68.85|71.44|68.64|0
1690868700000|2023-08-01 05:45:00|71.44|68.64|71.51|68.71|71.58|68.78|71.44|68.64|0
1690869000000|2023-08-01 05:50:00|71.5|68.7|71.5|68.7|71.57|68.77|71.5|68.7|0
1690869300000|2023-08-01 05:55:00|71.57|68.77|71.71|68.91|71.71|68.91|71.57|68.77|0
1690869600000|2023-08-01 06:00:00|71.57|68.77|71.43|68.63|71.64|68.84|71.43|68.63|0
1690869900000|2023-08-01 06:05:00|71.37|68.97|71.16|68.76|71.37|68.97|70.95|68.55|0
1690870200000|2023-08-01 06:10:00|71.23|68.83|71.16|68.76|71.37|68.97|71.09|68.69|0
1690870500000|2023-08-01 06:15:00|71.23|68.83|71.09|68.69|71.3|68.9|71.02|68.62|0
1690870800000|2023-08-01 06:20:00|71.05|68.65|71.16|68.76|71.23|68.83|70.95|68.55|0
1690871100000|2023-08-01 06:25:00|71.12|68.72|71.02|68.62|71.23|68.83|71.02|68.62|0
1690871400000|2023-08-01 06:30:00|71.09|68.69|71.16|68.76|71.16|68.76|70.95|68.55|0
1690871700000|2023-08-01 06:35:00|71.23|68.83|70.95|68.55|71.23|68.83|70.95|68.55|0
1690872000000|2023-08-01 06:40:00|71.02|68.62|70.95|68.55|71.02|68.62|70.95|68.55|0
1690872300000|2023-08-01 06:45:00|71.02|68.62|70.77|68.37|71.02|68.62|70.74|68.34|0
1690872600000|2023-08-01 06:50:00|70.81|68.41|70.77|68.37|70.88|68.48|70.74|68.34|0
1690872900000|2023-08-01 06:55:00|70.74|68.34|70.67|68.27|70.81|68.41|70.53|68.13|0
1690873200000|2023-08-01 07:00:00|70.74|68.34|70.8|68.4|70.87|68.47|70.53|68.13|0
1690873500000|2023-08-01 07:05:00|70.73|68.33|70.04|67.64|70.8|68.4|69.98|67.58|0
1690873800000|2023-08-01 07:10:00|69.98|67.58|69.91|67.51|70.18|67.78|69.91|67.51|0
1690874100000|2023-08-01 07:15:00|69.97|67.57|69.84|67.44|70.11|67.71|69.84|67.44|0
1690874400000|2023-08-01 07:20:00|69.9|67.5|70.04|67.64|70.04|67.64|69.84|67.44|0
1690874700000|2023-08-01 07:25:00|70.11|67.71|70.04|67.64|70.38|67.98|69.97|67.57|0
1690875000000|2023-08-01 07:30:00|69.97|67.57|69.9|67.5|70.25|67.85|69.83|67.43|0
1690875300000|2023-08-01 07:35:00|69.97|67.57|70.11|67.71|70.24|67.84|69.97|67.57|0
1690875600000|2023-08-01 07:40:00|70.18|67.78|70.38|67.98|70.38|67.98|70.11|67.71|0
1690875900000|2023-08-01 07:45:00|70.45|68.05|70.04|67.64|70.45|68.05|69.97|67.57|0
1690876200000|2023-08-01 07:50:00|70.1|67.7|69.56|67.16|70.1|67.7|69.56|67.16|0
1690876500000|2023-08-01 07:55:00|69.49|67.09|69.49|67.09|69.55|67.15|69.15|66.75|0
1690876800000|2023-08-01 08:00:00|69.42|67.02|69.28|66.88|69.59|67.19|69.28|66.88|0
1690877100000|2023-08-01 08:05:00|69.35|66.95|68.87|66.47|69.35|66.95|68.8|66.4|0
1690877400000|2023-08-01 08:10:00|68.8|66.4|68.8|66.4|69.07|66.67|68.67|66.27|0
1690877700000|2023-08-01 08:15:00|68.67|66.27|68.53|66.13|68.83|66.43|68.4|66|0
1690878000000|2023-08-01 08:20:00|68.6|66.2|68.19|65.79|68.73|66.33|68.06|65.66|0
1690878300000|2023-08-01 08:25:00|68.13|65.73|68.02|65.62|68.39|65.99|67.99|65.59|0
1690878600000|2023-08-01 08:30:00|67.99|65.59|67.59|65.19|68.06|65.66|67.25|64.85|0
1690878900000|2023-08-01 08:35:00|67.65|65.25|68.42|66.02|68.46|66.06|67.59|65.19|0
1690879200000|2023-08-01 08:40:00|68.32|65.92|67.47|65.07|68.32|65.92|67.31|64.91|0
1690879500000|2023-08-01 08:45:00|67.4|65|66.93|64.53|67.4|65|66.73|64.33|0
1690879800000|2023-08-01 08:50:00|67|64.6|67.47|65.07|67.73|65.33|67|64.6|0
1690880100000|2023-08-01 08:55:00|67.53|65.13|67.73|65.33|68|65.6|67.47|65.07|0
1690880400000|2023-08-01 09:00:00|67.67|65.27|67.4|65|67.73|65.33|67.4|65|0
1690880700000|2023-08-01 09:05:00|67.46|65.06|67.4|65|67.73|65.33|67.26|64.86|0
1690881000000|2023-08-01 09:10:00|67.43|65.03|67.19|64.79|67.6|65.2|67.19|64.79|0
1690881300000|2023-08-01 09:15:00|67.13|64.73|66.99|64.59|67.19|64.79|66.86|64.46|0
1690881600000|2023-08-01 09:20:00|66.96|64.56|66.73|64.33|67.13|64.73|66.66|64.26|0
1690881900000|2023-08-01 09:25:00|66.79|64.39|66.79|64.39|66.86|64.46|66.59|64.19|0
1690882200000|2023-08-01 09:30:00|66.73|64.33|66.66|64.26|66.92|64.52|66.46|64.06|0
1690882500000|2023-08-01 09:35:00|66.59|64.19|66.66|64.26|66.92|64.52|66.59|64.19|0
1690882800000|2023-08-01 09:40:00|66.72|64.32|67.27|64.87|67.34|64.94|66.06|63.66|0
1690883100000|2023-08-01 09:45:00|67.34|64.94|67.6|65.2|67.74|65.34|67.34|64.94|0
1690883400000|2023-08-01 09:50:00|67.54|65.14|67.54|65.14|67.74|65.34|67.5|65.1|0
1690883700000|2023-08-01 09:55:00|67.5|65.1|68.14|65.74|68.2|65.8|67.34|64.94|0
1690884000000|2023-08-01 10:00:00|68.1|65.7|68.14|65.74|68.34|65.94|67.94|65.54|0
1690884300000|2023-08-01 10:05:00|68.07|65.67|68.2|65.8|68.37|65.97|68.07|65.67|0
1690884600000|2023-08-01 10:10:00|68.17|65.77|68.13|65.73|68.4|66|68|65.6|0
1690884900000|2023-08-01 10:15:00|68.2|65.8|68.13|65.73|68.27|65.87|68.13|65.73|0
1690885200000|2023-08-01 10:20:00|68.2|65.8|68.54|66.14|68.54|66.14|68.13|65.73|0
1690885500000|2023-08-01 10:25:00|68.6|66.2|68.4|66|68.67|66.27|68.4|66|0
1690885800000|2023-08-01 10:30:00|68.47|66.07|68.6|66.2|68.87|66.47|68.4|66|0
1690886100000|2023-08-01 10:35:00|68.67|66.27|68.8|66.4|68.87|66.47|68.67|66.27|0
1690886400000|2023-08-01 10:40:00|68.67|66.27|68.94|66.54|69|66.6|68.46|66.06|0
1690886700000|2023-08-01 10:45:00|68.87|66.47|69|66.6|69|66.6|68.8|66.4|0
1690887000000|2023-08-01 10:50:00|68.94|66.54|69.41|67.01|69.41|67.01|68.94|66.54|0
1690887300000|2023-08-01 10:55:00|69.82|67.42|70.02|67.62|70.02|67.62|69.68|67.28|0
1690887600000|2023-08-01 11:00:00|70.09|67.69|70.09|67.69|70.23|67.83|69.95|67.55|0
1690887900000|2023-08-01 11:05:00|70.12|67.72|69.95|67.55|70.12|67.72|69.81|67.41|0
1690888200000|2023-08-01 11:10:00|69.88|67.48|69.61|67.21|70.09|67.69|69.61|67.21|0
1690888500000|2023-08-01 11:15:00|69.57|67.17|69.4|67|69.68|67.28|69.4|67|0
1690888800000|2023-08-01 11:20:00|69.37|66.97|69.13|66.73|69.47|67.07|69.06|66.66|0
1690889100000|2023-08-01 11:25:00|69.1|66.7|68.79|66.39|69.2|66.8|68.72|66.32|0
1690889400000|2023-08-01 11:30:00|68.72|66.32|68.39|65.99|68.72|66.32|68.25|65.85|0
1690889700000|2023-08-01 11:35:00|68.32|65.92|68.32|65.92|68.39|65.99|68.19|65.79|0
1690890000000|2023-08-01 11:40:00|68.32|65.92|67.92|65.52|68.32|65.92|67.78|65.38|0
1690890300000|2023-08-01 11:45:00|67.98|65.58|68.45|66.05|68.59|66.19|67.98|65.58|0
1690890600000|2023-08-01 11:50:00|68.38|65.98|68.18|65.78|68.45|66.05|68.18|65.78|0
1690890900000|2023-08-01 11:55:00|68.15|65.75|67.98|65.58|68.15|65.75|67.91|65.51|0
1690891200000|2023-08-01 12:00:00|67.91|65.51|68.31|65.91|68.31|65.91|67.91|65.51|0
1690891500000|2023-08-01 12:05:00|68.25|65.85|67.71|65.31|68.31|65.91|67.58|65.18|0
1690891800000|2023-08-01 12:10:00|67.74|65.34|67.84|65.44|67.98|65.58|67.58|65.18|0
1690892100000|2023-08-01 12:15:00|67.78|65.38|68.11|65.71|68.24|65.84|67.71|65.31|0
1690892400000|2023-08-01 12:20:00|68.04|65.64|67.31|64.91|68.11|65.71|67.31|64.91|0
1690892700000|2023-08-01 12:25:00|67.37|64.97|66.78|64.38|67.47|65.07|66.71|64.31|0
1690893000000|2023-08-01 12:30:00|66.71|64.31|66.97|64.57|67.11|64.71|66.18|63.78|0
1690893300000|2023-08-01 12:35:00|66.91|64.51|66.45|64.05|67.11|64.71|65.78|63.38|0
1690893600000|2023-08-01 12:40:00|66.48|64.08|66.58|64.18|66.65|64.25|66.32|63.92|0
1690893900000|2023-08-01 12:45:00|66.65|64.25|66.15|63.75|66.71|64.31|66.15|63.75|0
1690894200000|2023-08-01 12:50:00|66.12|63.72|66.25|63.85|66.25|63.85|65.72|63.32|0
1690894500000|2023-08-01 12:55:00|66.18|63.78|66.51|64.11|66.58|64.18|66.18|63.78|0
1690894800000|2023-08-01 13:00:00|66.38|63.98|66.71|64.31|66.71|64.31|66.05|63.65|0
1690895100000|2023-08-01 13:05:00|66.77|64.37|66.57|64.17|67.04|64.64|66.51|64.11|0
1690895400000|2023-08-01 13:10:00|66.51|64.11|67.37|64.97|67.43|65.03|66.44|64.04|0
1690895700000|2023-08-01 13:15:00|67.43|65.03|67.23|64.83|67.57|65.17|67.04|64.64|0
1690896000000|2023-08-01 13:20:00|67.27|64.87|67.43|65.03|67.5|65.1|67.03|64.63|0
1690896300000|2023-08-01 13:25:00|67.3|64.9|67.5|65.1|67.5|65.1|67.03|64.63|0
1690896600000|2023-08-01 13:30:00|67.7|65.3|68.43|66.03|68.5|66.1|67.1|64.7|0
1690896900000|2023-08-01 13:35:00|68.37|65.97|69.03|66.63|69.51|67.11|68.37|65.97|0
1690897200000|2023-08-01 13:40:00|68.83|66.43|68.56|66.16|69.17|66.77|68.53|66.13|0
1690897500000|2023-08-01 13:45:00|68.59|66.19|68.49|66.09|68.9|66.5|68.09|65.69|0
1690897800000|2023-08-01 13:50:00|68.56|66.16|68.96|66.56|69.03|66.63|68.36|65.96|0
1690898100000|2023-08-01 13:55:00|69.03|66.63|69.06|66.66|69.37|66.97|68.69|66.29|0
1690898400000|2023-08-01 14:00:00|69.2|66.8|69.84|67.44|70.19|67.79|68.66|66.26|0
1690898700000|2023-08-01 14:05:00|69.98|67.58|69.16|66.76|70.19|67.79|68.69|66.29|0
1690899000000|2023-08-01 14:10:00|69.03|66.63|67.08|64.68|69.16|66.76|66.89|64.49|0
1690899300000|2023-08-01 14:15:00|66.95|64.55|66.23|63.83|67.28|64.88|65.77|63.37|0
1690899600000|2023-08-01 14:20:00|66.1|63.7|66.49|64.09|66.69|64.29|65.9|63.5|0
1690899900000|2023-08-01 14:25:00|66.42|64.02|66.68|64.28|66.88|64.48|66.09|63.69|0
1690900200000|2023-08-01 14:30:00|66.62|64.22|67.15|64.75|67.68|65.28|66.42|64.02|0
1690900500000|2023-08-01 14:35:00|67.01|64.61|67.68|65.28|67.95|65.55|67.01|64.61|0
1690900800000|2023-08-01 14:40:00|67.74|65.34|67.34|64.94|68.48|66.08|67.14|64.74|0
1690901100000|2023-08-01 14:45:00|67.28|64.88|68.21|65.81|68.28|65.88|67.21|64.81|0
1690901400000|2023-08-01 14:50:00|68.14|65.74|68.21|65.81|68.68|66.28|67.81|65.41|0
1690901700000|2023-08-01 14:55:00|68.14|65.74|68.56|66.16|69.16|66.76|67.67|65.27|0
1690902000000|2023-08-01 15:00:00|68.76|66.36|68.16|65.76|69.03|66.63|67.96|65.56|0
1690902300000|2023-08-01 15:05:00|68.29|65.89|68.42|66.02|68.69|66.29|67.89|65.49|0
1690902600000|2023-08-01 15:10:00|68.49|66.09|67.75|65.35|68.76|66.36|67.75|65.35|0
1690902900000|2023-08-01 15:15:00|67.82|65.42|67.89|65.49|68.22|65.82|67.35|64.95|0
1690903200000|2023-08-01 15:20:00|67.82|65.42|67.42|65.02|67.82|65.42|67.22|64.82|0
1690903500000|2023-08-01 15:25:00|67.35|64.95|68.42|66.02|68.75|66.35|67.35|64.95|0
1690903800000|2023-08-01 15:30:00|68.48|66.08|67.95|65.55|68.62|66.22|67.55|65.15|0
1690904100000|2023-08-01 15:35:00|68.02|65.62|68.28|65.88|68.35|65.95|67.68|65.28|0
1690904400000|2023-08-01 15:40:00|68.21|65.81|67.42|65.02|68.21|65.81|67.35|64.95|0
1690904700000|2023-08-01 15:45:00|67.35|64.95|67.68|65.28|67.68|65.28|67.22|64.82|0
1690905000000|2023-08-01 15:50:00|67.61|65.21|68.08|65.68|68.08|65.68|67.55|65.15|0
1690905300000|2023-08-01 15:55:00|68.01|65.61|68.14|65.74|68.41|66.01|67.74|65.34|0
1690905600000|2023-08-01 16:00:00|68.21|65.81|67.68|65.28|68.34|65.94|67.61|65.21|0
1690905900000|2023-08-01 16:05:00|67.71|65.31|67.94|65.54|68.01|65.61|67.48|65.08|0
1690906200000|2023-08-01 16:10:00|68.01|65.61|68.27|65.87|68.41|66.01|67.87|65.47|0
1690906500000|2023-08-01 16:15:00|68.34|65.94|67.67|65.27|68.47|66.07|67.67|65.27|0
1690906800000|2023-08-01 16:20:00|67.74|65.34|67.27|64.87|67.74|65.34|67.08|64.68|0
1690907100000|2023-08-01 16:25:00|67.34|64.94|67.14|64.74|67.54|65.14|66.88|64.48|0
1690907400000|2023-08-01 16:30:00|67.08|64.68|67.54|65.14|67.74|65.34|66.42|64.02|0
1690907700000|2023-08-01 16:35:00|67.47|65.07|67.54|65.14|67.74|65.34|67.4|65|0
1690908000000|2023-08-01 16:40:00|67.6|65.2|68|65.6|68.13|65.73|67.54|65.14|0
1690908300000|2023-08-01 16:45:00|68.07|65.67|67.8|65.4|68.13|65.73|67.73|65.33|0
1690908600000|2023-08-01 16:50:00|67.87|65.47|68.13|65.73|68.2|65.8|67.53|65.13|0
1690908900000|2023-08-01 16:55:00|68.07|65.67|68.6|66.2|68.67|66.27|68|65.6|0
1690909200000|2023-08-01 17:00:00|68.8|66.4|68.83|66.43|69.07|66.67|68.6|66.2|0
1690909500000|2023-08-01 17:05:00|68.8|66.4|68.46|66.06|69|66.6|68.46|66.06|0
1690909800000|2023-08-01 17:10:00|68.4|66|68.53|66.13|68.53|66.13|68.26|65.86|0
1690910100000|2023-08-01 17:15:00|68.46|66.06|68.33|65.93|68.8|66.4|68.19|65.79|0
1690910400000|2023-08-01 17:20:00|68.39|65.99|68.8|66.4|68.86|66.46|68.33|65.93|0
1690910700000|2023-08-01 17:25:00|68.73|66.33|68.59|66.19|68.8|66.4|68.53|66.13|0
1690911000000|2023-08-01 17:30:00|68.66|66.26|68.39|65.99|68.66|66.26|67.99|65.59|0
1690911300000|2023-08-01 17:35:00|68.46|66.06|67.72|65.32|68.46|66.06|67.66|65.26|0
1690911600000|2023-08-01 17:40:00|67.66|65.26|68.32|65.92|68.32|65.92|67.66|65.26|0
1690911900000|2023-08-01 17:45:00|68.25|65.85|68.32|65.92|68.32|65.92|68.05|65.65|0
1690912200000|2023-08-01 17:50:00|68.25|65.85|68.65|66.25|68.72|66.32|68.25|65.85|0
1690912500000|2023-08-01 17:55:00|68.59|66.19|68.92|66.52|68.99|66.59|68.52|66.12|0
1690912800000|2023-08-01 18:00:00|68.99|66.59|69.46|67.06|69.46|67.06|68.92|66.52|0
1690913100000|2023-08-01 18:05:00|69.53|67.13|69.33|66.93|69.6|67.2|68.92|66.52|0
1690913400000|2023-08-01 18:10:00|69.39|66.99|69.32|66.92|69.46|67.06|68.99|66.59|0
1690913700000|2023-08-01 18:15:00|69.26|66.86|70.14|67.74|70.34|67.94|69.26|66.86|0
1690914000000|2023-08-01 18:20:00|70.21|67.81|69.73|67.33|70.21|67.81|69.59|67.19|0
1690914300000|2023-08-01 18:25:00|69.8|67.4|69.25|66.85|70|67.6|68.92|66.52|0
1690914600000|2023-08-01 18:30:00|69.32|66.92|69.32|66.92|69.52|67.12|69.12|66.72|0
1690914900000|2023-08-01 18:35:00|69.39|66.99|69.86|67.46|70|67.6|69.39|66.99|0
1690915200000|2023-08-01 18:40:00|69.83|67.43|69.52|67.12|69.86|67.46|69.45|67.05|0
1690915500000|2023-08-01 18:45:00|69.59|67.19|70|67.6|70.06|67.66|69.38|66.98|0
1690915800000|2023-08-01 18:50:00|69.93|67.53|69.59|67.19|70.06|67.66|69.38|66.98|0
1690916100000|2023-08-01 18:55:00|69.52|67.12|69.65|67.25|69.79|67.39|69.11|66.71|0
1690916400000|2023-08-01 19:00:00|69.72|67.32|69.86|67.46|69.92|67.52|69.65|67.25|0
1690916700000|2023-08-01 19:05:00|69.92|67.52|70.26|67.86|70.3|67.9|69.79|67.39|0
1690917000000|2023-08-01 19:10:00|70.2|67.8|69.18|66.78|70.4|68|69.03|66.63|0
1690917300000|2023-08-01 19:15:00|69.25|66.85|68.97|66.57|69.45|67.05|68.97|66.57|0
1690917600000|2023-08-01 19:20:00|69.04|66.64|68.77|66.37|69.24|66.84|68.77|66.37|0
1690917900000|2023-08-01 19:25:00|68.84|66.44|68.77|66.37|68.91|66.51|68.37|65.97|0
1690918200000|2023-08-01 19:30:00|68.7|66.3|69.11|66.71|69.17|66.77|68.7|66.3|0
1690918500000|2023-08-01 19:35:00|69.04|66.64|68.36|65.96|69.11|66.71|68.23|65.83|0
1690918800000|2023-08-01 19:40:00|68.43|66.03|67.76|65.36|68.43|66.03|67.49|65.09|0
1690919100000|2023-08-01 19:45:00|67.69|65.29|68.7|66.3|68.7|66.3|67.56|65.16|0
1690919400000|2023-08-01 19:50:00|68.9|66.5|69.17|66.77|69.37|66.97|68.7|66.3|0
1690919700000|2023-08-01 19:55:00|68.76|66.36|68.16|65.76|68.76|66.36|68.02|65.62|0
1690920000000|2023-08-01 20:00:00|68.09|65.69|67.62|65.22|68.09|65.69|67.62|65.22|0
1690920300000|2023-08-01 20:05:00|67.49|65.09|67.62|65.22|67.75|65.35|67.49|65.09|0
1690920600000|2023-08-01 20:10:00|67.55|65.15|67.55|65.15|67.69|65.29|67.29|64.89|0
1690920900000|2023-08-01 20:15:00|67.82|65.02|68.09|65.29|68.29|65.49|67.69|64.89|0
1690921200000|2023-08-01 20:20:00|68.08|65.28|68.15|65.35|68.15|65.35|67.82|65.02|0
1690921500000|2023-08-01 20:25:00|68.08|65.28|68.42|65.62|68.49|65.69|68.08|65.28|0
1690921800000|2023-08-01 20:30:00|68.35|65.55|68.28|65.48|68.35|65.55|68.22|65.42|0
1690922100000|2023-08-01 20:35:00|68.35|65.55|68.35|65.55|68.35|65.55|68.35|65.55|0
1690922400000|2023-08-01 20:40:00|68.28|65.48|68.41|65.61|68.42|65.62|68.28|65.48|0
1690922700000|2023-08-01 20:45:00|68.35|65.55|68.01|65.21|68.41|65.61|68.01|65.21|0
1690923000000|2023-08-01 20:50:00|68.08|65.28|68.35|65.55|68.35|65.55|68.08|65.28|0
1690923300000|2023-08-01 20:55:00|68.28|65.48|67.71|64.91|68.28|65.48|67.64|64.84|0
1690923600000|2023-08-01 21:00:00|67.74|64.94|67.78|64.98|67.84|65.04|67.74|64.94|0
1690923900000|2023-08-01 21:05:00|67.74|64.94|67.63|64.83|67.78|64.98|67.6|64.8|0
1690924200000|2023-08-01 21:10:00|67.58|64.78|67.29|64.49|67.63|64.83|66.28|63.48|0
1690924500000|2023-08-01 21:15:00|67.24|64.44|65.5|62.7|67.33|64.53|65.24|62.44|0
1690924800000|2023-08-01 21:20:00|65.4|62.6|66.45|63.65|66.45|63.65|65.22|62.42|0
1690925100000|2023-08-01 21:25:00|66.12|63.32|66.36|63.56|66.64|63.84|66.12|63.32|0
1690925400000|2023-08-01 21:30:00|66.41|63.61|66.1|63.3|66.46|63.66|65.99|63.19|0
1690925700000|2023-08-01 21:35:00|66.08|63.28|65.16|62.36|66.08|63.28|65.16|62.36|0
1690926000000|2023-08-01 21:40:00|65.18|62.38|65.06|62.26|65.25|62.45|64.5|61.7|0
1690926300000|2023-08-01 21:45:00|64.99|62.19|65.16|62.36|65.35|62.55|64.97|62.17|0
1690926600000|2023-08-01 21:50:00|65.19|62.39|65.16|62.36|65.24|62.44|65.07|62.27|0
1690926900000|2023-08-01 21:55:00|65.13|62.33|65.08|62.28|65.21|62.41|65.06|62.26|0
1690927200000|2023-08-01 22:00:00|62.9|60.1|63.37|60.57|63.63|60.83|60.94|58.14|0
1690927500000|2023-08-01 22:05:00|63.22|60.42|63.97|61.17|64|61.2|63.06|60.26|0
1690927800000|2023-08-01 22:10:00|63.9|61.1|63.58|60.78|64.09|61.29|63.2|60.4|0
1690928100000|2023-08-01 22:15:00|63.42|60.62|64.22|61.42|64.54|61.74|63.33|60.53|0
1690928400000|2023-08-01 22:20:00|64.28|61.48|64.41|61.61|64.67|61.87|64.15|61.35|0
1690928700000|2023-08-01 22:25:00|64.35|61.55|65.12|62.32|65.31|62.51|64.35|61.55|0
1690929000000|2023-08-01 22:30:00|65.18|62.38|65.18|62.38|65.44|62.64|64.99|62.19|0
1690929300000|2023-08-01 22:35:00|65.11|62.31|64.82|62.02|65.11|62.31|64.73|61.93|0
1690929600000|2023-08-01 22:40:00|64.86|62.06|65.11|62.31|65.11|62.31|64.85|62.05|0
1690929900000|2023-08-01 22:45:00|65.05|62.25|64.6|61.8|65.11|62.31|64.6|61.8|0
1690930200000|2023-08-01 22:50:00|64.72|61.92|64.98|62.18|65.17|62.37|64.66|61.86|0
1690930500000|2023-08-01 22:55:00|64.92|62.12|65.27|62.47|65.3|62.5|64.92|62.12|0
1690930800000|2023-08-01 23:00:00|65.24|62.44|64.91|62.11|65.5|62.7|64.91|62.11|0
1690931100000|2023-08-01 23:05:00|64.95|62.15|64.94|62.14|65.11|62.31|64.85|62.05|0
1690931400000|2023-08-01 23:10:00|64.91|62.11|64.94|62.14|65.04|62.24|64.91|62.11|0
1690931700000|2023-08-01 23:15:00|64.98|62.18|64.78|61.98|64.98|62.18|64.65|61.85|0
1690932000000|2023-08-01 23:20:00|64.81|62.01|64.65|61.85|64.85|62.05|64.52|61.72|0
1690932300000|2023-08-01 23:25:00|64.68|61.88|64.65|61.85|64.85|62.05|64.65|61.85|0
1690932600000|2023-08-01 23:30:00|64.72|61.92|64.65|61.85|64.72|61.92|64.59|61.79|0
1690932900000|2023-08-01 23:35:00|64.59|61.79|64.46|61.66|64.59|61.79|64.33|61.53|0
1690933200000|2023-08-01 23:40:00|64.52|61.72|64.71|61.91|64.78|61.98|64.52|61.72|0
1690933500000|2023-08-01 23:45:00|64.78|61.98|64.78|61.98|64.91|62.11|64.65|61.85|0
1690933800000|2023-08-01 23:50:00|64.84|62.04|64.97|62.17|65.03|62.23|64.65|61.85|0
1690934100000|2023-08-01 23:55:00|64.9|62.1|65.1|62.3|65.16|62.36|64.9|62.1|0
1690934400000|2023-08-02 00:00:00|65.03|62.23|64.97|62.17|65.22|62.42|64.52|61.72|0
1690934700000|2023-08-02 00:05:00|64.93|62.13|64.26|61.46|65.03|62.23|64.16|61.36|0
1690935000000|2023-08-02 00:10:00|64.32|61.52|64.32|61.52|64.39|61.59|63.94|61.14|0
1690935300000|2023-08-02 00:15:00|64.26|61.46|63.19|60.39|64.45|61.65|62.81|60.01|0
1690935600000|2023-08-02 00:20:00|63.25|60.45|63.31|60.51|63.44|60.64|63.19|60.39|0
1690935900000|2023-08-02 00:25:00|63.28|60.48|63.31|60.51|63.41|60.61|63.15|60.35|0
1690936200000|2023-08-02 00:30:00|63.25|60.45|63.57|60.77|63.69|60.89|63.25|60.45|0
1690936500000|2023-08-02 00:35:00|63.5|60.7|63.44|60.64|63.6|60.8|63.44|60.64|0
1690936800000|2023-08-02 00:40:00|63.37|60.57|63.5|60.7|63.63|60.83|63.31|60.51|0
1690937100000|2023-08-02 00:45:00|63.37|60.57|63.75|60.95|63.75|60.95|63.24|60.44|0
1690937400000|2023-08-02 00:50:00|63.72|60.92|64.27|61.47|64.33|61.53|63.69|60.89|0
1690937700000|2023-08-02 00:55:00|64.3|61.5|64.07|61.27|64.4|61.6|64.01|61.21|0
1690938000000|2023-08-02 01:00:00|64.14|61.34|64.14|61.34|64.33|61.53|64.01|61.21|0
1690938300000|2023-08-02 01:05:00|64.1|61.3|64.07|61.27|64.14|61.34|63.94|61.14|0
1690938600000|2023-08-02 01:10:00|64.1|61.3|64.91|62.11|64.91|62.11|64.1|61.3|0
1690938900000|2023-08-02 01:15:00|64.97|62.17|65.23|62.43|65.23|62.43|64.91|62.11|0
1690939200000|2023-08-02 01:20:00|65.17|62.37|65.1|62.3|65.23|62.43|65.04|62.24|0
1690939500000|2023-08-02 01:25:00|65.04|62.24|64.84|62.04|65.1|62.3|64.84|62.04|0
1690939800000|2023-08-02 01:30:00|64.78|61.98|64.9|62.1|64.97|62.17|64.65|61.85|0
1690940100000|2023-08-02 01:35:00|64.84|62.04|65.16|62.36|65.16|62.36|64.77|61.97|0
1690940400000|2023-08-02 01:40:00|65.1|62.3|64.9|62.1|65.1|62.3|64.84|62.04|0
1690940700000|2023-08-02 01:45:00|64.97|62.17|64.9|62.1|65.03|62.23|64.74|61.94|0
1690941000000|2023-08-02 01:50:00|64.93|62.13|65.03|62.23|65.16|62.36|64.9|62.1|0
1690941300000|2023-08-02 01:55:00|64.97|62.17|64.64|61.84|64.97|62.17|64.64|61.84|0
1690941600000|2023-08-02 02:00:00|64.71|61.91|64.19|61.39|64.77|61.97|64.19|61.39|0
1690941900000|2023-08-02 02:05:00|64.12|61.32|64.25|61.45|64.32|61.52|63.99|61.19|0
1690942200000|2023-08-02 02:10:00|64.32|61.52|63.61|60.81|64.32|61.52|63.54|60.74|0
1690942500000|2023-08-02 02:15:00|63.54|60.74|63.22|60.42|63.67|60.87|63.1|60.3|0
1690942800000|2023-08-02 02:20:00|63.29|60.49|63.35|60.55|63.54|60.74|63.22|60.42|0
1690943100000|2023-08-02 02:25:00|63.42|60.62|63.1|60.3|63.42|60.62|63.1|60.3|0
1690943400000|2023-08-02 02:30:00|63.16|60.36|62.71|59.91|63.19|60.39|62.52|59.72|0
1690943700000|2023-08-02 02:35:00|62.65|59.85|62.33|59.53|62.71|59.91|62.21|59.41|0
1690944000000|2023-08-02 02:40:00|62.27|59.47|62.46|59.66|62.52|59.72|62.27|59.47|0
1690944300000|2023-08-02 02:45:00|62.52|59.72|61.83|59.03|62.52|59.72|61.71|58.91|0
1690944600000|2023-08-02 02:50:00|61.77|58.97|61.89|59.09|61.96|59.16|61.77|58.97|0
1690944900000|2023-08-02 02:55:00|61.92|59.12|61.95|59.15|62.02|59.22|61.89|59.09|0
1690945200000|2023-08-02 03:00:00|61.89|59.09|62.2|59.4|62.39|59.59|61.89|59.09|0
1690945500000|2023-08-02 03:05:00|62.27|59.47|62.33|59.53|62.33|59.53|62.2|59.4|0
1690945800000|2023-08-02 03:10:00|62.3|59.5|61.95|59.15|62.33|59.53|61.76|58.96|0
1690946100000|2023-08-02 03:15:00|61.89|59.09|61.89|59.09|61.95|59.15|61.64|58.84|0
1690946400000|2023-08-02 03:20:00|61.95|59.15|62.14|59.34|62.14|59.34|61.89|59.09|0
1690946700000|2023-08-02 03:25:00|62.07|59.27|62.07|59.27|62.2|59.4|62.01|59.21|0
1690947000000|2023-08-02 03:30:00|62.01|59.21|62.07|59.27|62.07|59.27|61.88|59.08|0
1690947300000|2023-08-02 03:35:00|62.01|59.21|61.95|59.15|62.13|59.33|61.95|59.15|0
1690947600000|2023-08-02 03:40:00|62.01|59.21|61.94|59.14|62.07|59.27|61.94|59.14|0
1690947900000|2023-08-02 03:45:00|61.88|59.08|61.82|59.02|61.88|59.08|61.63|58.83|0
1690948200000|2023-08-02 03:50:00|61.94|59.14|62.01|59.21|62.07|59.27|61.88|59.08|0
1690948500000|2023-08-02 03:55:00|62|59.2|61.88|59.08|62|59.2|61.88|59.08|0
1690948800000|2023-08-02 04:00:00|61.94|59.14|61.82|59.02|61.94|59.14|61.69|58.89|0
1690949100000|2023-08-02 04:05:00|61.81|59.01|61.81|59.01|61.94|59.14|61.75|58.95|0
1690949400000|2023-08-02 04:10:00|61.75|58.95|61.84|59.04|61.88|59.08|61.75|58.95|0
1690949700000|2023-08-02 04:15:00|61.81|59.01|61.69|58.89|61.88|59.08|61.69|58.89|0
1690950000000|2023-08-02 04:20:00|61.75|58.95|61.69|58.89|61.81|59.01|61.69|58.89|0
1690950300000|2023-08-02 04:25:00|61.75|58.95|61.87|59.07|62|59.2|61.75|58.95|0
1690950600000|2023-08-02 04:30:00|61.81|59.01|61.81|59.01|61.87|59.07|61.78|58.98|0
1690950900000|2023-08-02 04:35:00|61.75|58.95|61.87|59.07|62.06|59.26|61.5|58.7|0
1690951200000|2023-08-02 04:40:00|61.81|59.01|61.56|58.76|61.81|59.01|61.56|58.76|0
1690951500000|2023-08-02 04:45:00|61.49|58.69|61.49|58.69|61.56|58.76|61.43|58.63|0
1690951800000|2023-08-02 04:50:00|61.52|58.72|61.65|58.85|61.74|58.94|61.37|58.57|0
1690952100000|2023-08-02 04:55:00|61.62|58.82|61.49|58.69|61.74|58.94|61.43|58.63|0
1690952400000|2023-08-02 05:00:00|61.43|58.63|61.43|58.63|61.68|58.88|61.37|58.57|0
1690952700000|2023-08-02 05:05:00|61.37|58.57|61.36|58.56|61.61|58.81|61.24|58.44|0
1690953000000|2023-08-02 05:10:00|61.43|58.63|61.55|58.75|61.61|58.81|61.43|58.63|0
1690953300000|2023-08-02 05:15:00|61.52|58.72|61.61|58.81|61.93|59.13|61.43|58.63|0
1690953600000|2023-08-02 05:20:00|61.67|58.87|61.67|58.87|61.74|58.94|61.49|58.69|0
1690953900000|2023-08-02 05:25:00|61.74|58.94|62.11|59.31|62.11|59.31|61.74|58.94|0
1690954200000|2023-08-02 05:30:00|62.05|59.25|61.86|59.06|62.11|59.31|61.8|59|0
1690954500000|2023-08-02 05:35:00|61.92|59.12|62.36|59.56|62.36|59.56|61.86|59.06|0
1690954800000|2023-08-02 05:40:00|62.3|59.5|61.86|59.06|62.68|59.88|61.79|58.99|0
1690955100000|2023-08-02 05:45:00|61.92|59.12|61.48|58.68|61.92|59.12|61.48|58.68|0
1690955400000|2023-08-02 05:50:00|61.54|58.74|61.79|58.99|61.86|59.06|61.54|58.74|0
1690955700000|2023-08-02 05:55:00|61.82|59.02|61.85|59.05|61.85|59.05|61.6|58.8|0
1690956000000|2023-08-02 06:00:00|61.79|58.99|61.48|58.68|61.92|59.12|61.35|58.55|0
1690956300000|2023-08-02 06:05:00|61.34|58.94|61.21|58.81|61.47|59.07|61.09|58.69|0
1690956600000|2023-08-02 06:10:00|61.15|58.75|61.21|58.81|61.34|58.94|61.03|58.63|0
1690956900000|2023-08-02 06:15:00|61.28|58.88|61.21|58.81|61.28|58.88|61.03|58.63|0
1690957200000|2023-08-02 06:20:00|61.15|58.75|60.9|58.5|61.15|58.75|60.9|58.5|0
1690957500000|2023-08-02 06:25:00|60.96|58.56|60.9|58.5|61.09|58.69|60.84|58.44|0
1690957800000|2023-08-02 06:30:00|60.93|58.53|61.82|59.42|62.19|59.79|60.93|58.53|0
1690958100000|2023-08-02 06:35:00|61.88|59.48|61.91|59.51|62.19|59.79|61.69|59.29|0
1690958400000|2023-08-02 06:40:00|61.88|59.48|64.44|62.04|64.44|62.04|60.92|58.52|0
1690958700000|2023-08-02 06:45:00|64.51|62.11|63.62|61.22|64.51|62.11|63.62|61.22|0
1690959000000|2023-08-02 06:50:00|63.56|61.16|63.62|61.22|63.69|61.29|63.43|61.03|0
1690959300000|2023-08-02 06:55:00|63.75|61.35|63.62|61.22|63.75|61.35|63.37|60.97|0
1690959600000|2023-08-02 07:00:00|63.68|61.28|62.93|60.53|63.68|61.28|62.87|60.47|0
1690959900000|2023-08-02 07:05:00|62.99|60.59|63.49|61.09|63.71|61.31|62.99|60.59|0
1690960200000|2023-08-02 07:10:00|63.43|61.03|63.62|61.22|63.62|61.22|62.96|60.56|0
1690960500000|2023-08-02 07:15:00|63.56|61.16|63.43|61.03|64.06|61.66|63.24|60.84|0
1690960800000|2023-08-02 07:20:00|63.37|60.97|63.21|60.81|63.87|61.47|63.18|60.78|0
1690961100000|2023-08-02 07:25:00|63.24|60.84|63.05|60.65|63.3|60.9|62.86|60.46|0
1690961400000|2023-08-02 07:30:00|62.99|60.59|63.11|60.71|63.43|61.03|62.99|60.59|0
1690961700000|2023-08-02 07:35:00|63.17|60.77|63.3|60.9|63.68|61.28|63.17|60.77|0
1690962000000|2023-08-02 07:40:00|63.36|60.96|62.86|60.46|63.36|60.96|62.86|60.46|0
1690962300000|2023-08-02 07:45:00|62.92|60.52|62.86|60.46|63.11|60.71|62.86|60.46|0
1690962600000|2023-08-02 07:50:00|62.92|60.52|60.45|58.05|62.92|60.52|60.45|58.05|0
1690962900000|2023-08-02 07:55:00|60.57|58.17|60.21|57.81|60.75|58.35|60.15|57.75|0
1690963200000|2023-08-02 08:00:00|60.15|57.75|59.24|56.84|60.39|57.99|58.98|56.58|0
1690963500000|2023-08-02 08:05:00|59.22|56.82|59.09|56.69|59.58|57.18|59.09|56.69|0
1690963800000|2023-08-02 08:10:00|59.03|56.63|58.91|56.51|59.21|56.81|58.8|56.4|0
1690964100000|2023-08-02 08:15:00|58.97|56.57|57.79|55.39|59.09|56.69|57.79|55.39|0
1690964400000|2023-08-02 08:20:00|57.85|55.45|58.38|55.98|58.5|56.1|57.85|55.45|0
1690964700000|2023-08-02 08:25:00|58.44|56.04|58.73|56.33|58.79|56.39|58.38|55.98|0
1690965000000|2023-08-02 08:30:00|58.79|56.39|58.14|55.74|58.79|56.39|58.14|55.74|0
1690965300000|2023-08-02 08:35:00|58.2|55.8|58.14|55.74|58.37|55.97|58.14|55.74|0
1690965600000|2023-08-02 08:40:00|58.2|55.8|58.28|55.88|58.49|56.09|58.14|55.74|0
1690965900000|2023-08-02 08:45:00|58.31|55.91|58.31|55.91|58.67|56.27|58.13|55.73|0
1690966200000|2023-08-02 08:50:00|58.34|55.94|58.91|56.51|58.93|56.53|58.31|55.91|0
1690966500000|2023-08-02 08:55:00|58.97|56.57|60.05|57.65|60.11|57.71|58.91|56.51|0
1690966800000|2023-08-02 09:00:00|60.11|57.71|59.44|57.04|60.11|57.71|59.08|56.68|0
1690967100000|2023-08-02 09:05:00|59.38|56.98|60.47|58.07|60.53|58.13|59.38|56.98|0
1690967400000|2023-08-02 09:10:00|60.53|58.13|60.59|58.19|60.65|58.25|60.11|57.71|0
1690967700000|2023-08-02 09:15:00|60.65|58.25|61.23|58.83|61.26|58.86|60.53|58.13|0
1690968000000|2023-08-02 09:20:00|61.26|58.86|61.2|58.8|61.45|59.05|60.96|58.56|0
1690968300000|2023-08-02 09:25:00|61.26|58.86|60.53|58.13|61.26|58.86|60.47|58.07|0
1690968600000|2023-08-02 09:30:00|60.59|58.19|60.22|57.82|60.59|58.19|59.98|57.58|0
1690968900000|2023-08-02 09:35:00|60.25|57.85|60.28|57.88|60.46|58.06|60.1|57.7|0
1690969200000|2023-08-02 09:40:00|60.34|57.94|60.4|58|60.59|58.19|60.28|57.88|0
1690969500000|2023-08-02 09:45:00|60.46|58.06|60.95|58.55|61.07|58.67|60.46|58.06|0
1690969800000|2023-08-02 09:50:00|60.89|58.49|60.83|58.43|60.95|58.55|60.64|58.24|0
1690970100000|2023-08-02 09:55:00|60.89|58.49|61.07|58.67|61.38|58.98|60.77|58.37|0
1690970400000|2023-08-02 10:00:00|61.01|58.61|61.56|59.16|61.62|59.22|60.95|58.55|0
1690970700000|2023-08-02 10:05:00|61.62|59.22|61.68|59.28|61.87|59.47|61.38|58.98|0
1690971000000|2023-08-02 10:10:00|61.75|59.35|61.87|59.47|61.93|59.53|61.62|59.22|0
1690971300000|2023-08-02 10:15:00|61.81|59.41|61.74|59.34|61.81|59.41|61.44|59.04|0
1690971600000|2023-08-02 10:20:00|61.81|59.41|61.25|58.85|61.81|59.41|61.19|58.79|0
1690971900000|2023-08-02 10:25:00|61.31|58.91|61.74|59.34|61.93|59.53|61.19|58.79|0
1690972200000|2023-08-02 10:30:00|61.68|59.28|62.24|59.84|62.3|59.9|61.37|58.97|0
1690972500000|2023-08-02 10:35:00|62.3|59.9|63.24|60.84|63.36|60.96|62.3|59.9|0
1690972800000|2023-08-02 10:40:00|63.17|60.77|62|59.6|63.8|61.4|60.47|58.07|0
1690973100000|2023-08-02 10:45:00|62.06|59.66|62.06|59.66|62.25|59.85|61.69|59.29|0
1690973400000|2023-08-02 10:50:00|62.13|59.73|62.06|59.66|62.38|59.98|62|59.6|0
1690973700000|2023-08-02 10:55:00|62|59.6|62.56|60.16|62.56|60.16|61.81|59.41|0
1690974000000|2023-08-02 11:00:00|62.63|60.23|63.19|60.79|63.64|61.24|62.5|60.1|0
1690974300000|2023-08-02 11:05:00|63.26|60.86|62.75|60.35|63.57|61.17|62.75|60.35|0
1690974600000|2023-08-02 11:10:00|62.81|60.41|62.69|60.29|63.07|60.67|62.5|60.1|0
1690974900000|2023-08-02 11:15:00|62.62|60.22|62.43|60.03|62.62|60.22|62.31|59.91|0
1690975200000|2023-08-02 11:20:00|62.37|59.97|62.65|60.25|62.94|60.54|62.31|59.91|0
1690975500000|2023-08-02 11:25:00|62.62|60.22|62.68|60.28|62.94|60.54|62.43|60.03|0
1690975800000|2023-08-02 11:30:00|62.75|60.35|62.37|59.97|63|60.6|62.3|59.9|0
1690976100000|2023-08-02 11:35:00|62.43|60.03|62.81|60.41|62.87|60.47|62.43|60.03|0
1690976400000|2023-08-02 11:40:00|62.74|60.34|62.74|60.34|62.81|60.41|62.49|60.09|0
1690976700000|2023-08-02 11:45:00|62.81|60.41|62.18|59.78|62.81|60.41|62.05|59.65|0
1690977000000|2023-08-02 11:50:00|62.11|59.71|62.05|59.65|62.36|59.96|61.92|59.52|0
1690977300000|2023-08-02 11:55:00|62.11|59.71|62.24|59.84|62.49|60.09|62.05|59.65|0
1690977600000|2023-08-02 12:00:00|62.3|59.9|62.61|60.21|62.68|60.28|61.92|59.52|0
1690977900000|2023-08-02 12:05:00|62.68|60.28|62.61|60.21|62.86|60.46|62.23|59.83|0
1690978200000|2023-08-02 12:10:00|62.55|60.15|62.33|59.93|62.74|60.34|62.26|59.86|0
1690978500000|2023-08-02 12:15:00|62.01|59.61|61.61|59.21|62.36|59.96|61.61|59.21|0
1690978800000|2023-08-02 12:20:00|61.54|59.14|62.04|59.64|62.11|59.71|61.36|58.96|0
1690979100000|2023-08-02 12:25:00|61.98|59.58|61.48|59.08|61.98|59.58|61.3|58.9|0
1690979400000|2023-08-02 12:30:00|61.73|59.33|61.05|58.65|61.85|59.45|60.92|58.52|0
1690979700000|2023-08-02 12:35:00|60.98|58.58|60.43|58.03|61.05|58.65|60.43|58.03|0
1690980000000|2023-08-02 12:40:00|60.37|57.97|60.37|57.97|60.74|58.34|60.24|57.84|0
1690980300000|2023-08-02 12:45:00|60.49|58.09|60.73|58.33|60.8|58.4|60.49|58.09|0
1690980600000|2023-08-02 12:50:00|60.8|58.4|61.54|59.14|61.91|59.51|60.67|58.27|0
1690980900000|2023-08-02 12:55:00|61.6|59.2|60.61|58.21|61.6|59.2|60.61|58.21|0
1690981200000|2023-08-02 13:00:00|60.49|58.09|59.93|57.53|60.67|58.27|59.87|57.47|0
1690981500000|2023-08-02 13:05:00|59.81|57.41|59.57|57.17|60.24|57.84|59.45|57.05|0
1690981800000|2023-08-02 13:10:00|59.51|57.11|61.34|58.94|61.34|58.94|59.51|57.11|0
1690982100000|2023-08-02 13:15:00|61.28|58.88|61.27|58.87|61.4|59|60.66|58.26|0
1690982400000|2023-08-02 13:20:00|61.34|58.94|61.58|59.18|61.83|59.43|61.27|58.87|0
1690982700000|2023-08-02 13:25:00|61.52|59.12|60.96|58.56|61.89|59.49|60.96|58.56|0
1690983000000|2023-08-02 13:30:00|61.09|58.69|59.51|57.11|61.46|59.06|59.39|56.99|0
1690983300000|2023-08-02 13:35:00|59.45|57.05|60.47|58.07|60.47|58.07|58.96|56.56|0
1690983600000|2023-08-02 13:40:00|60.35|57.95|60.78|58.38|61.64|59.24|59.93|57.53|0
1690983900000|2023-08-02 13:45:00|60.72|58.32|60.84|58.44|61.08|58.68|60.17|57.77|0
1690984200000|2023-08-02 13:50:00|60.72|58.32|58.03|55.63|60.78|58.38|57.79|55.39|0
1690984500000|2023-08-02 13:55:00|58.09|55.69|58.56|56.16|58.93|56.53|57.97|55.57|0
1690984800000|2023-08-02 14:00:00|58.62|56.22|58.2|55.8|58.8|56.4|57.79|55.39|0
1690985100000|2023-08-02 14:05:00|58.14|55.74|57.17|54.77|58.35|55.95|56.99|54.59|0
1690985400000|2023-08-02 14:10:00|57.11|54.71|56.76|54.36|57.34|54.94|56.64|54.24|0
1690985700000|2023-08-02 14:15:00|56.7|54.3|56.64|54.24|56.76|54.36|55.88|53.48|0
1690986000000|2023-08-02 14:20:00|56.58|54.18|56.99|54.59|57.22|54.82|56.35|53.95|0
1690986300000|2023-08-02 14:25:00|57.05|54.65|56.7|54.3|57.52|55.12|56.7|54.3|0
1690986600000|2023-08-02 14:30:00|56.75|54.35|57.16|54.76|57.46|55.06|56.58|54.18|0
1690986900000|2023-08-02 14:35:00|57.1|54.7|56.34|53.94|57.1|54.7|56.11|53.71|0
1690987200000|2023-08-02 14:40:00|56.29|53.89|55.71|53.31|56.58|54.18|55.53|53.13|0
1690987500000|2023-08-02 14:45:00|55.59|53.19|54.97|52.57|55.71|53.31|53.88|51.48|0
1690987800000|2023-08-02 14:50:00|54.85|52.45|54.4|52|55.42|53.02|54.4|52|0
1690988100000|2023-08-02 14:55:00|54.57|52.17|54.73|52.33|55.01|52.61|53.52|51.12|0
1690988400000|2023-08-02 15:00:00|54.67|52.27|55.47|53.07|55.58|53.18|54.56|52.16|0
1690988700000|2023-08-02 15:05:00|55.52|53.12|55.47|53.07|55.58|53.18|54.9|52.5|0
1690989000000|2023-08-02 15:10:00|55.52|53.12|55.69|53.29|55.98|53.58|55.52|53.12|0
1690989300000|2023-08-02 15:15:00|55.75|53.35|54.5|52.1|55.87|53.47|54.5|52.1|0
1690989600000|2023-08-02 15:20:00|54.55|52.15|55.69|53.29|55.86|53.46|54.5|52.1|0
1690989900000|2023-08-02 15:25:00|55.75|53.35|55.92|53.52|56.21|53.81|55.46|53.06|0
1690990200000|2023-08-02 15:30:00|55.86|53.46|55.15|52.75|55.92|53.52|54.53|52.13|0
1690990500000|2023-08-02 15:35:00|55.21|52.81|55.27|52.87|55.96|53.56|55.1|52.7|0
1690990800000|2023-08-02 15:40:00|55.21|52.81|54.75|52.35|55.27|52.87|54.35|51.95|0
1690991100000|2023-08-02 15:45:00|54.7|52.3|54.13|51.73|54.98|52.58|53.85|51.45|0
1690991400000|2023-08-02 15:50:00|54.07|51.67|53.73|51.33|54.13|51.73|53.56|51.16|0
1690991700000|2023-08-02 15:55:00|53.68|51.28|52.84|50.44|53.68|51.28|52.84|50.44|0
1690992000000|2023-08-02 16:00:00|52.89|50.49|52.4|50|53.23|50.83|52.29|49.89|0
1690992300000|2023-08-02 16:05:00|52.45|50.05|52.5|50.1|52.84|50.44|52.28|49.88|0
1690992600000|2023-08-02 16:10:00|52.56|50.16|53.03|50.63|53.03|50.63|52.14|49.74|0
1690992900000|2023-08-02 16:15:00|52.97|50.57|53.81|51.41|53.92|51.52|52.97|50.57|0
1690993200000|2023-08-02 16:20:00|53.92|51.52|52.91|50.51|53.92|51.52|52.91|50.51|0
1690993500000|2023-08-02 16:25:00|52.86|50.46|52.91|50.51|53.36|50.96|52.47|50.07|0
1690993800000|2023-08-02 16:30:00|52.86|50.46|53.63|51.23|53.75|51.35|52.64|50.24|0
1690994100000|2023-08-02 16:35:00|53.58|51.18|54.31|51.91|54.82|52.42|53.47|51.07|0
1690994400000|2023-08-02 16:40:00|54.36|51.96|54.65|52.25|54.65|52.25|53.74|51.34|0
1690994700000|2023-08-02 16:45:00|54.7|52.3|54.7|52.3|54.87|52.47|54.42|52.02|0
1690995000000|2023-08-02 16:50:00|54.76|52.36|53.85|51.45|54.76|52.36|53.57|51.17|0
1690995300000|2023-08-02 16:55:00|53.8|51.4|54.3|51.9|54.42|52.02|53.8|51.4|0
1690995600000|2023-08-02 17:00:00|54.25|51.85|54.81|52.41|55.16|52.76|54.25|51.85|0
1690995900000|2023-08-02 17:05:00|54.87|52.47|54.64|52.24|54.87|52.47|54.36|51.96|0
1690996200000|2023-08-02 17:10:00|54.7|52.3|54.36|51.96|55.1|52.7|54.36|51.96|0
1690996500000|2023-08-02 17:15:00|54.41|52.01|54.7|52.3|54.75|52.35|54.19|51.79|0
1690996800000|2023-08-02 17:20:00|54.64|52.24|54.24|51.84|54.7|52.3|54.13|51.73|0
1690997100000|2023-08-02 17:25:00|54.19|51.79|54.92|52.52|54.92|52.52|54.02|51.62|0
1690997400000|2023-08-02 17:30:00|54.86|52.46|55.44|53.04|55.49|53.09|54.64|52.24|0
1690997700000|2023-08-02 17:35:00|55.38|52.98|55.26|52.86|55.61|53.21|55.15|52.75|0
1690998000000|2023-08-02 17:40:00|55.32|52.92|54.46|52.06|55.43|53.03|54.3|51.9|0
1690998300000|2023-08-02 17:45:00|54.41|52.01|54.13|51.73|54.86|52.46|54.07|51.67|0
1690998600000|2023-08-02 17:50:00|54.18|51.78|53.79|51.39|54.35|51.95|53.79|51.39|0
1690998900000|2023-08-02 17:55:00|53.76|51.36|53.67|51.27|54.01|51.61|53.45|51.05|0
1690999200000|2023-08-02 18:00:00|53.56|51.16|54.4|52|54.4|52|53.56|51.16|0
1690999500000|2023-08-02 18:05:00|54.35|51.95|54.35|51.95|54.4|52|53.78|51.38|0
1690999800000|2023-08-02 18:10:00|54.4|52|54.46|52.06|54.46|52.06|53.67|51.27|0
1691000100000|2023-08-02 18:15:00|54.52|52.12|54.74|52.34|54.8|52.4|54.35|51.95|0
1691000400000|2023-08-02 18:20:00|54.68|52.28|54.23|51.83|54.68|52.28|54.12|51.72|0
1691000700000|2023-08-02 18:25:00|54.29|51.89|54.17|51.77|54.46|52.06|53.78|51.38|0
1691001000000|2023-08-02 18:30:00|54.06|51.66|54.17|51.77|54.46|52.06|53.78|51.38|0
1691001300000|2023-08-02 18:35:00|54.12|51.72|53.61|51.21|54.12|51.72|53.5|51.1|0
1691001600000|2023-08-02 18:40:00|53.67|51.27|53.16|50.76|53.83|51.43|53.16|50.76|0
1691001900000|2023-08-02 18:45:00|53.05|50.65|53.83|51.43|53.94|51.54|53|50.6|0
1691002200000|2023-08-02 18:50:00|53.89|51.49|53.86|51.46|54.17|51.77|53.72|51.32|0
1691002500000|2023-08-02 18:55:00|53.89|51.49|53.77|51.37|53.94|51.54|53.38|50.98|0
1691002800000|2023-08-02 19:00:00|53.72|51.32|54.34|51.94|54.34|51.94|53.66|51.26|0
1691003100000|2023-08-02 19:05:00|54.39|51.99|53.21|50.81|54.39|51.99|53.05|50.65|0
1691003400000|2023-08-02 19:10:00|53.16|50.76|52.71|50.31|53.33|50.93|52.6|50.2|0
1691003700000|2023-08-02 19:15:00|52.77|50.37|52.6|50.2|52.94|50.54|52.11|49.71|0
1691004000000|2023-08-02 19:20:00|52.66|50.26|52.6|50.2|52.99|50.59|52.44|50.04|0
1691004300000|2023-08-02 19:25:00|52.44|50.04|51.07|48.67|52.66|50.26|51.02|48.62|0
1691004600000|2023-08-02 19:30:00|51.13|48.73|51.29|48.89|51.67|49.27|50.97|48.57|0
1691004900000|2023-08-02 19:35:00|51.34|48.94|52.05|49.65|52.32|49.92|51.32|48.92|0
1691005200000|2023-08-02 19:40:00|52.1|49.7|52.6|50.2|52.82|50.42|51.67|49.27|0
1691005500000|2023-08-02 19:45:00|52.65|50.25|53.21|50.81|53.49|51.09|52.6|50.2|0
1691005800000|2023-08-02 19:50:00|53.26|50.86|53.09|50.69|53.82|51.42|52.76|50.36|0
1691006100000|2023-08-02 19:55:00|52.87|50.47|52.76|50.36|53.87|51.47|52.54|50.14|0
1691006400000|2023-08-02 20:00:00|52.71|50.31|53.03|50.63|53.64|51.24|52.37|49.97|0
1691006700000|2023-08-02 20:05:00|52.97|50.57|53.69|51.29|53.69|51.29|52.86|50.46|0
1691007000000|2023-08-02 20:10:00|53.64|51.24|53.8|51.4|53.97|51.57|53.58|51.18|0
1691007300000|2023-08-02 20:15:00|53.89|51.09|53.78|50.98|53.89|51.09|53.61|50.81|0
1691007600000|2023-08-02 20:20:00|53.83|51.03|53.72|50.92|53.83|51.03|53.67|50.87|0
1691007900000|2023-08-02 20:25:00|53.78|50.98|53.78|50.98|53.83|51.03|53.72|50.92|0
1691008200000|2023-08-02 20:30:00|53.72|50.92|53.72|50.92|53.78|50.98|53.66|50.86|0
1691008500000|2023-08-02 20:35:00|53.66|50.86|53.55|50.75|53.66|50.86|53.5|50.7|0
1691008800000|2023-08-02 20:40:00|53.5|50.7|52.83|50.03|53.5|50.7|52.83|50.03|0
1691009100000|2023-08-02 20:45:00|52.78|49.98|52.78|49.98|52.83|50.03|52.67|49.87|0
1691009400000|2023-08-02 20:50:00|52.72|49.92|52.77|49.97|52.83|50.03|52.56|49.76|0
1691009700000|2023-08-02 20:55:00|52.83|50.03|53.02|50.22|53.08|50.28|52.66|49.86|0
1691010000000|2023-08-02 21:00:00|53.08|50.28|53.13|50.33|53.13|50.33|53|50.2|0
1691010300000|2023-08-02 21:05:00|53.12|50.32|53.1|50.3|53.14|50.34|53.05|50.25|0
1691010600000|2023-08-02 21:10:00|53.05|50.25|53.04|50.24|53.07|50.27|52.94|50.14|0
1691010900000|2023-08-02 21:15:00|53.05|50.25|53.05|50.25|53.07|50.27|53.05|50.25|0
1691011200000|2023-08-02 21:20:00|53.06|50.26|53.05|50.25|53.09|50.29|52.99|50.19|0
1691011500000|2023-08-02 21:25:00|53.01|50.21|53.16|50.36|53.16|50.36|53.01|50.21|0
1691011800000|2023-08-02 21:30:00|53.19|50.39|53.02|50.22|53.19|50.39|53.02|50.22|0
1691012100000|2023-08-02 21:35:00|53.04|50.24|53.12|50.32|53.16|50.36|53.04|50.24|0
1691012400000|2023-08-02 21:40:00|53.11|50.31|53.15|50.35|53.16|50.36|53.11|50.31|0
1691012700000|2023-08-02 21:45:00|53.13|50.33|53.01|50.21|53.15|50.35|52.98|50.18|0
1691013000000|2023-08-02 21:50:00|53.03|50.23|53.08|50.28|53.16|50.36|53.03|50.23|0
1691013300000|2023-08-02 21:55:00|53.07|50.27|53.04|50.24|53.07|50.27|53|50.2|0
1691013600000|2023-08-02 22:00:00|53.05|50.25|53.81|51.01|53.92|51.12|53.05|50.25|0
1691013900000|2023-08-02 22:05:00|53.78|50.98|53.76|50.96|53.9|51.1|53.76|50.96|0
1691014200000|2023-08-02 22:10:00|53.81|51.01|53.92|51.12|54.15|51.35|53.81|51.01|0
1691014500000|2023-08-02 22:15:00|53.98|51.18|54.03|51.23|54.03|51.23|53.87|51.07|0
1691014800000|2023-08-02 22:20:00|54.06|51.26|54.43|51.63|54.43|51.63|54.06|51.26|0
1691015100000|2023-08-02 22:25:00|54.37|51.57|54.42|51.62|54.54|51.74|54.26|51.46|0
1691015400000|2023-08-02 22:30:00|54.45|51.65|54.14|51.34|54.48|51.68|54.14|51.34|0
1691015700000|2023-08-02 22:35:00|54.2|51.4|53.97|51.17|54.2|51.4|53.97|51.17|0
1691016000000|2023-08-02 22:40:00|54.03|51.23|54.2|51.4|54.22|51.42|54.03|51.23|0
1691016300000|2023-08-02 22:45:00|54.14|51.34|54.31|51.51|54.33|51.53|54.08|51.28|0
1691016600000|2023-08-02 22:50:00|54.36|51.56|54.53|51.73|54.59|51.79|54.25|51.45|0
1691016900000|2023-08-02 22:55:00|54.59|51.79|54.76|51.96|54.76|51.96|54.48|51.68|0
1691017200000|2023-08-02 23:00:00|54.81|52.01|55.04|52.24|55.1|52.3|54.81|52.01|0
1691017500000|2023-08-02 23:05:00|55.1|52.3|54.98|52.18|55.15|52.35|54.87|52.07|0
1691017800000|2023-08-02 23:10:00|55.04|52.24|55.04|52.24|55.09|52.29|54.92|52.12|0
1691018100000|2023-08-02 23:15:00|54.98|52.18|55.04|52.24|55.04|52.24|54.81|52.01|0
1691018400000|2023-08-02 23:20:00|55.06|52.26|54.98|52.18|55.15|52.35|54.98|52.18|0
1691018700000|2023-08-02 23:25:00|54.92|52.12|54.86|52.06|54.92|52.12|54.81|52.01|0
1691019000000|2023-08-02 23:30:00|54.83|52.03|54.75|51.95|54.86|52.06|54.69|51.89|0
1691019300000|2023-08-02 23:35:00|54.81|52.01|54.69|51.89|54.81|52.01|54.64|51.84|0
1691019600000|2023-08-02 23:40:00|54.75|51.95|54.75|51.95|54.8|52|54.69|51.89|0
1691019900000|2023-08-02 23:45:00|54.72|51.92|54.89|52.09|55.03|52.23|54.69|51.89|0
1691020200000|2023-08-02 23:50:00|54.86|52.06|54.92|52.12|54.92|52.12|54.69|51.89|0
1691020500000|2023-08-02 23:55:00|54.97|52.17|55.08|52.28|55.08|52.28|54.91|52.11|0
1691020800000|2023-08-03 00:00:00|55.11|52.31|55.03|52.23|55.11|52.31|54.69|51.89|0
1691021100000|2023-08-03 00:05:00|54.97|52.17|55.14|52.34|55.42|52.62|54.8|52|0
1691021400000|2023-08-03 00:10:00|55.08|52.28|54.63|51.83|55.14|52.34|54.52|51.72|0
1691021700000|2023-08-03 00:15:00|54.69|51.89|54.07|51.27|54.69|51.89|53.84|51.04|0
1691022000000|2023-08-03 00:20:00|54.01|51.21|54.32|51.52|54.4|51.6|53.84|51.04|0
1691022300000|2023-08-03 00:25:00|54.29|51.49|54.57|51.77|54.85|52.05|54.29|51.49|0
1691022600000|2023-08-03 00:30:00|54.51|51.71|54.46|51.66|54.57|51.77|54.12|51.32|0
1691022900000|2023-08-03 00:35:00|54.4|51.6|54.62|51.82|54.79|51.99|54.34|51.54|0
1691023200000|2023-08-03 00:40:00|54.51|51.71|54.34|51.54|54.57|51.77|54.2|51.4|0
1691023500000|2023-08-03 00:45:00|54.45|51.65|54.48|51.68|54.59|51.79|54.28|51.48|0
1691023800000|2023-08-03 00:50:00|54.51|51.71|54.9|52.1|54.96|52.16|54.4|51.6|0
1691024100000|2023-08-03 00:55:00|54.87|52.07|54.79|51.99|54.96|52.16|54.73|51.93|0
1691024400000|2023-08-03 01:00:00|54.73|51.93|54.51|51.71|54.73|51.93|54.39|51.59|0
1691024700000|2023-08-03 01:05:00|54.56|51.76|54.79|51.99|54.79|51.99|54.39|51.59|0
1691025000000|2023-08-03 01:10:00|54.84|52.04|54.84|52.04|54.96|52.16|54.62|51.82|0
1691025300000|2023-08-03 01:15:00|54.79|51.99|55.07|52.27|55.07|52.27|54.79|51.99|0
1691025600000|2023-08-03 01:20:00|55.13|52.33|55.41|52.61|55.41|52.61|55.01|52.21|0
1691025900000|2023-08-03 01:25:00|55.35|52.55|55.49|52.69|55.52|52.72|55.24|52.44|0
1691026200000|2023-08-03 01:30:00|55.47|52.67|55.87|53.07|55.95|53.15|55.46|52.66|0
1691026500000|2023-08-03 01:35:00|55.81|53.01|55.52|52.72|55.86|53.06|55.52|52.72|0
1691026800000|2023-08-03 01:40:00|55.58|52.78|55.46|52.66|55.58|52.78|55.41|52.61|0
1691027100000|2023-08-03 01:45:00|55.52|52.72|55.8|53|55.92|53.12|55.52|52.72|0
1691027400000|2023-08-03 01:50:00|55.75|52.95|55.29|52.49|55.86|53.06|55.29|52.49|0
1691027700000|2023-08-03 01:55:00|55.26|52.46|55.23|52.43|55.35|52.55|55.12|52.32|0
1691028000000|2023-08-03 02:00:00|55.29|52.49|55.23|52.43|55.29|52.49|55.12|52.32|0
1691028300000|2023-08-03 02:05:00|55.17|52.37|54.44|51.64|55.17|52.37|53.99|51.19|0
1691028600000|2023-08-03 02:10:00|54.55|51.75|54.55|51.75|54.61|51.81|54.16|51.36|0
1691028900000|2023-08-03 02:15:00|54.61|51.81|54.38|51.58|54.66|51.86|54.32|51.52|0
1691029200000|2023-08-03 02:20:00|54.44|51.64|54.52|51.72|54.66|51.86|54.43|51.63|0
1691029500000|2023-08-03 02:25:00|54.55|51.75|53.98|51.18|54.55|51.75|53.93|51.13|0
1691029800000|2023-08-03 02:30:00|54.04|51.24|53.87|51.07|54.21|51.41|53.87|51.07|0
1691030100000|2023-08-03 02:35:00|53.9|51.1|53.98|51.18|54.15|51.35|53.59|50.79|0
1691030400000|2023-08-03 02:40:00|54.01|51.21|53.98|51.18|54.04|51.24|53.81|51.01|0
1691030700000|2023-08-03 02:45:00|54.04|51.24|53.92|51.12|54.09|51.29|53.81|51.01|0
1691031000000|2023-08-03 02:50:00|53.98|51.18|54.2|51.4|54.26|51.46|53.92|51.12|0
1691031300000|2023-08-03 02:55:00|54.17|51.37|54.03|51.23|54.2|51.4|53.92|51.12|0
1691031600000|2023-08-03 03:00:00|54.09|51.29|53.92|51.12|54.09|51.29|53.92|51.12|0
1691031900000|2023-08-03 03:05:00|53.98|51.18|54.09|51.29|54.14|51.34|53.92|51.12|0
1691032200000|2023-08-03 03:10:00|54.03|51.23|54.31|51.51|54.31|51.51|54.03|51.23|0
1691032500000|2023-08-03 03:15:00|54.37|51.57|54.42|51.62|54.42|51.62|54.2|51.4|0
1691032800000|2023-08-03 03:20:00|54.37|51.57|54.54|51.74|54.59|51.79|54.37|51.57|0
1691033100000|2023-08-03 03:25:00|54.53|51.73|54.59|51.79|54.65|51.85|54.53|51.73|0
1691033400000|2023-08-03 03:30:00|54.7|51.9|54.2|51.4|54.7|51.9|54.08|51.28|0
1691033700000|2023-08-03 03:35:00|54.22|51.42|54.19|51.39|54.33|51.53|54.14|51.34|0
1691034000000|2023-08-03 03:40:00|54.25|51.45|54.25|51.45|54.31|51.51|54.14|51.34|0
1691034300000|2023-08-03 03:45:00|54.36|51.56|54.42|51.62|54.47|51.67|54.19|51.39|0
1691034600000|2023-08-03 03:50:00|54.47|51.67|54.7|51.9|54.81|52.01|54.47|51.67|0
1691034900000|2023-08-03 03:55:00|54.73|51.93|54.75|51.95|54.81|52.01|54.64|51.84|0
1691035200000|2023-08-03 04:00:00|54.78|51.98|54.7|51.9|54.81|52.01|54.58|51.78|0
1691035500000|2023-08-03 04:05:00|54.64|51.84|54.75|51.95|54.81|52.01|54.64|51.84|0
1691035800000|2023-08-03 04:10:00|54.7|51.9|54.3|51.5|54.7|51.9|54.3|51.5|0
1691036100000|2023-08-03 04:15:00|54.24|51.44|54.24|51.44|54.33|51.53|54.13|51.33|0
1691036400000|2023-08-03 04:20:00|54.3|51.5|54.04|51.24|54.3|51.5|54.04|51.24|0
1691036700000|2023-08-03 04:25:00|54.07|51.27|53.93|51.13|54.07|51.27|53.9|51.1|0
1691037000000|2023-08-03 04:30:00|53.9|51.1|53.9|51.1|53.96|51.16|53.9|51.1|0
1691037300000|2023-08-03 04:35:00|53.96|51.16|53.79|50.99|53.96|51.16|53.62|50.82|0
1691037600000|2023-08-03 04:40:00|53.85|51.05|53.85|51.05|53.96|51.16|53.79|50.99|0
1691037900000|2023-08-03 04:45:00|53.9|51.1|53.68|50.88|53.9|51.1|53.68|50.88|0
1691038200000|2023-08-03 04:50:00|53.73|50.93|53.4|50.6|53.73|50.93|53.34|50.54|0
1691038500000|2023-08-03 04:55:00|53.34|50.54|53.51|50.71|53.51|50.71|53.34|50.54|0
1691038800000|2023-08-03 05:00:00|53.45|50.65|53.37|50.57|53.68|50.88|53.34|50.54|0
1691039100000|2023-08-03 05:05:00|53.4|50.6|53.51|50.71|53.79|50.99|53.29|50.49|0
1691039400000|2023-08-03 05:10:00|53.56|50.76|53.62|50.82|53.67|50.87|53.45|50.65|0
1691039700000|2023-08-03 05:15:00|53.56|50.76|54.01|51.21|54.06|51.26|53.56|50.76|0
1691040000000|2023-08-03 05:20:00|53.95|51.15|54.46|51.66|54.46|51.66|53.9|51.1|0
1691040300000|2023-08-03 05:25:00|54.43|51.63|54.17|51.37|54.43|51.63|54.17|51.37|0
1691040600000|2023-08-03 05:30:00|54.2|51.4|54.06|51.26|54.29|51.49|54|51.2|0
1691040900000|2023-08-03 05:35:00|54.12|51.32|53.56|50.76|54.17|51.37|53.56|50.76|0
1691041200000|2023-08-03 05:40:00|53.5|50.7|53.22|50.42|53.5|50.7|52.95|50.15|0
1691041500000|2023-08-03 05:45:00|53.11|50.31|53.22|50.42|53.39|50.59|52.89|50.09|0
1691041800000|2023-08-03 05:50:00|53.28|50.48|53.55|50.75|53.83|51.03|53.17|50.37|0
1691042100000|2023-08-03 05:55:00|53.5|50.7|53.64|50.84|53.66|50.86|53.39|50.59|0
1691042400000|2023-08-03 06:00:00|53.61|50.81|53.5|50.7|53.78|50.98|53.22|50.42|0
1691042700000|2023-08-03 06:05:00|53.35|50.95|53.46|51.06|53.57|51.17|53.13|50.73|0
1691043000000|2023-08-03 06:10:00|53.52|51.12|53.24|50.84|53.52|51.12|53.18|50.78|0
1691043300000|2023-08-03 06:15:00|53.18|50.78|53.49|51.09|53.63|51.23|53.18|50.78|0
1691043600000|2023-08-03 06:20:00|53.46|51.06|53.24|50.84|53.52|51.12|53.13|50.73|0
1691043900000|2023-08-03 06:25:00|53.29|50.89|53.18|50.78|53.29|50.89|53.1|50.7|0
1691044200000|2023-08-03 06:30:00|53.21|50.81|53.01|50.61|53.21|50.81|52.96|50.56|0
1691044500000|2023-08-03 06:35:00|53.04|50.64|53.01|50.61|53.23|50.83|53.01|50.61|0
1691044800000|2023-08-03 06:40:00|53.07|50.67|52.79|50.39|53.18|50.78|52.74|50.34|0
1691045100000|2023-08-03 06:45:00|52.74|50.34|52.24|49.84|52.74|50.34|52.24|49.84|0
1691045400000|2023-08-03 06:50:00|52.19|49.79|51.15|48.75|52.19|49.79|51.15|48.75|0
1691045700000|2023-08-03 06:55:00|51.21|48.81|50.72|48.32|51.53|49.13|50.72|48.32|0
1691046000000|2023-08-03 07:00:00|50.83|48.43|50.72|48.32|51.21|48.81|50.51|48.11|0
1691046300000|2023-08-03 07:05:00|50.78|48.38|51.7|49.3|52.17|49.77|50.69|48.29|0
1691046600000|2023-08-03 07:10:00|51.68|49.28|51.62|49.22|52.06|49.66|51.41|49.01|0
1691046900000|2023-08-03 07:15:00|51.46|49.06|50.98|48.58|51.68|49.28|50.71|48.31|0
1691047200000|2023-08-03 07:20:00|51.08|48.68|50.71|48.31|51.19|48.79|50.44|48.04|0
1691047500000|2023-08-03 07:25:00|50.66|48.26|50.31|47.91|50.71|48.31|50.07|47.67|0
1691047800000|2023-08-03 07:30:00|50.23|47.83|49.29|46.89|50.23|47.83|49.23|46.83|0
1691048100000|2023-08-03 07:35:00|49.34|46.94|49.08|46.68|49.81|47.41|48.82|46.42|0
1691048400000|2023-08-03 07:40:00|49.02|46.62|51.74|49.34|51.74|49.34|49.02|46.62|0
1691048700000|2023-08-03 07:45:00|51.8|49.4|51.47|49.07|53.06|50.66|51.47|49.07|0
1691049000000|2023-08-03 07:50:00|51.53|49.13|51.53|49.13|51.74|49.34|51|48.6|0
1691049300000|2023-08-03 07:55:00|51.47|49.07|50.59|48.19|51.58|49.18|50.57|48.17|0
1691049600000|2023-08-03 08:00:00|50.86|48.46|51.49|49.09|51.49|49.09|50.75|48.35|0
1691049900000|2023-08-03 08:05:00|51.55|49.15|51.57|49.17|52.08|49.68|51.23|48.83|0
1691050200000|2023-08-03 08:10:00|51.55|49.15|51.81|49.41|51.87|49.47|51.33|48.93|0
1691050500000|2023-08-03 08:15:00|51.7|49.3|52.13|49.73|52.13|49.73|51.49|49.09|0
1691050800000|2023-08-03 08:20:00|52.19|49.79|52.84|50.44|53.11|50.71|52.19|49.79|0
1691051100000|2023-08-03 08:25:00|52.94|50.54|52.37|49.97|53.05|50.65|52.35|49.95|0
1691051400000|2023-08-03 08:30:00|52.4|50|51.7|49.3|52.67|50.27|51.7|49.3|0
1691051700000|2023-08-03 08:35:00|51.75|49.35|51.7|49.3|51.75|49.35|51.11|48.71|0
1691052000000|2023-08-03 08:40:00|51.75|49.35|50.95|48.55|51.75|49.35|50.85|48.45|0
1691052300000|2023-08-03 08:45:00|50.9|48.5|50.47|48.07|51.84|49.44|50.32|47.92|0
1691052600000|2023-08-03 08:50:00|50.53|48.13|50.42|48.02|50.84|48.44|50.26|47.86|0
1691052900000|2023-08-03 08:55:00|50.37|47.97|51.27|48.87|51.64|49.24|50.37|47.97|0
1691053200000|2023-08-03 09:00:00|51.32|48.92|52.02|49.62|52.13|49.73|51.27|48.87|0
1691053500000|2023-08-03 09:05:00|52.07|49.67|52.78|50.38|52.78|50.38|51.8|49.4|0
1691053800000|2023-08-03 09:10:00|52.83|50.43|52.12|49.72|53.11|50.71|52.07|49.67|0
1691054100000|2023-08-03 09:15:00|52.07|49.67|52.78|50.38|52.78|50.38|52.07|49.67|0
1691054400000|2023-08-03 09:20:00|52.72|50.32|52.39|49.99|52.72|50.32|52.28|49.88|0
1691054700000|2023-08-03 09:25:00|52.45|50.05|52.42|50.02|52.77|50.37|52.2|49.8|0
1691055000000|2023-08-03 09:30:00|52.45|50.05|52.45|50.05|52.72|50.32|52.26|49.86|0
1691055300000|2023-08-03 09:35:00|52.5|50.1|51.54|49.14|52.61|50.21|51.38|48.98|0
1691055600000|2023-08-03 09:40:00|51.49|49.09|51.89|49.49|52.02|49.62|51.43|49.03|0
1691055900000|2023-08-03 09:45:00|51.86|49.46|51.75|49.35|51.97|49.57|51.59|49.19|0
1691056200000|2023-08-03 09:50:00|51.7|49.3|52.02|49.62|52.02|49.62|51.59|49.19|0
1691056500000|2023-08-03 09:55:00|51.97|49.57|52.02|49.62|52.08|49.68|51.81|49.41|0
1691056800000|2023-08-03 10:00:00|51.91|49.51|52.84|50.44|52.84|50.44|51.91|49.51|0
1691057100000|2023-08-03 10:05:00|52.89|50.49|51.07|48.67|53|50.6|50.99|48.59|0
1691057400000|2023-08-03 10:10:00|51.01|48.61|50.85|48.45|51.07|48.67|50.69|48.29|0
1691057700000|2023-08-03 10:15:00|50.88|48.48|51.55|49.15|51.65|49.25|50.85|48.45|0
1691058000000|2023-08-03 10:20:00|51.49|49.09|50.9|48.5|51.6|49.2|50.79|48.39|0
1691058300000|2023-08-03 10:25:00|50.95|48.55|51.17|48.77|51.22|48.82|50.95|48.55|0
1691058600000|2023-08-03 10:30:00|51.11|48.71|51.16|48.76|51.6|49.2|50.9|48.5|0
1691058900000|2023-08-03 10:35:00|51.22|48.82|51.06|48.66|51.27|48.87|50.89|48.49|0
1691059200000|2023-08-03 10:40:00|51|48.6|51.27|48.87|51.32|48.92|51|48.6|0
1691059500000|2023-08-03 10:45:00|51.16|48.76|51.22|48.82|51.38|48.98|51.05|48.65|0
1691059800000|2023-08-03 10:50:00|51.24|48.84|50.62|48.22|51.32|48.92|50.62|48.22|0
1691060100000|2023-08-03 10:55:00|50.68|48.28|50.94|48.54|51|48.6|50.6|48.2|0
1691060400000|2023-08-03 11:00:00|50.97|48.57|51.29|48.89|52.19|49.79|50.89|48.49|0
1691060700000|2023-08-03 11:05:00|51.27|48.87|50.73|48.33|51.27|48.87|50.57|48.17|0
1691061000000|2023-08-03 11:10:00|50.7|48.3|51.1|48.7|51.21|48.81|50.7|48.3|0
1691061300000|2023-08-03 11:15:00|51.05|48.65|51.32|48.92|51.53|49.13|51.05|48.65|0
1691061600000|2023-08-03 11:20:00|51.37|48.97|50.56|48.16|51.53|49.13|50.46|48.06|0
1691061900000|2023-08-03 11:25:00|50.64|48.24|50.56|48.16|50.64|48.24|50.14|47.74|0
1691062200000|2023-08-03 11:30:00|50.51|48.11|50.86|48.46|51.48|49.08|50.51|48.11|0
1691062500000|2023-08-03 11:35:00|50.88|48.48|51.1|48.7|51.37|48.97|50.51|48.11|0
1691062800000|2023-08-03 11:40:00|50.99|48.59|50.45|48.05|51.1|48.7|50.35|47.95|0
1691063100000|2023-08-03 11:45:00|50.51|48.11|50.56|48.16|50.67|48.27|50.08|47.68|0
1691063400000|2023-08-03 11:50:00|50.51|48.11|50.72|48.32|50.77|48.37|50.29|47.89|0
1691063700000|2023-08-03 11:55:00|50.67|48.27|50.61|48.21|50.77|48.37|50.51|48.11|0
1691064000000|2023-08-03 12:00:00|50.64|48.24|50.5|48.1|50.72|48.32|50.26|47.86|0
1691064300000|2023-08-03 12:05:00|50.53|48.13|50.77|48.37|50.77|48.37|50.08|47.68|0
1691064600000|2023-08-03 12:10:00|50.72|48.32|50.29|47.89|50.77|48.37|50.24|47.84|0
1691064900000|2023-08-03 12:15:00|50.24|47.84|49.86|47.46|50.45|48.05|49.76|47.36|0
1691065200000|2023-08-03 12:20:00|49.92|47.52|49.39|46.99|50.07|47.67|49.39|46.99|0
1691065500000|2023-08-03 12:25:00|49.44|47.04|49.31|46.91|49.6|47.2|49.13|46.73|0
1691065800000|2023-08-03 12:30:00|49.23|46.83|49.39|46.99|50.45|48.05|48.92|46.52|0
1691066100000|2023-08-03 12:35:00|49.33|46.93|50.39|47.99|50.76|48.36|49.33|46.93|0
1691066400000|2023-08-03 12:40:00|50.34|47.94|50.81|48.41|51.35|48.95|49.91|47.51|0
1691066700000|2023-08-03 12:45:00|50.65|48.25|50.81|48.41|51.29|48.89|50.49|48.09|0
1691067000000|2023-08-03 12:50:00|50.76|48.36|51.24|48.84|51.56|49.16|50.76|48.36|0
1691067300000|2023-08-03 12:55:00|51.19|48.79|50.44|48.04|51.29|48.89|50.06|47.66|0
1691067600000|2023-08-03 13:00:00|50.49|48.09|49.96|47.56|50.49|48.09|49.91|47.51|0
1691067900000|2023-08-03 13:05:00|50.01|47.61|49.96|47.56|50.33|47.93|49.83|47.43|0
1691068200000|2023-08-03 13:10:00|49.9|47.5|49.75|47.35|50.06|47.66|49.59|47.19|0
1691068500000|2023-08-03 13:15:00|49.69|47.29|49.69|47.29|49.8|47.4|49.38|46.98|0
1691068800000|2023-08-03 13:20:00|49.64|47.24|49.51|47.11|50.01|47.61|49.48|47.08|0
1691069100000|2023-08-03 13:25:00|49.53|47.13|48.6|46.2|49.69|47.29|48.54|46.14|0
1691069400000|2023-08-03 13:30:00|48.65|46.25|49.22|46.82|49.48|47.08|47.72|45.32|0
1691069700000|2023-08-03 13:35:00|49.16|46.76|49.79|47.39|50.74|48.34|49.16|46.76|0
1691070000000|2023-08-03 13:40:00|49.74|47.34|49.32|46.92|49.89|47.49|49.01|46.61|0
1691070300000|2023-08-03 13:45:00|49.16|46.76|51.26|48.86|51.47|49.07|48.59|46.19|0
1691070600000|2023-08-03 13:50:00|51.1|48.7|52.12|49.72|52.23|49.83|51.1|48.7|0
1691070900000|2023-08-03 13:55:00|52.17|49.77|51.95|49.55|52.5|50.1|51.58|49.18|0
1691071200000|2023-08-03 14:00:00|51.74|49.34|52.44|50.04|53.31|50.91|51.63|49.23|0
1691071500000|2023-08-03 14:05:00|52.55|50.15|49.63|47.23|52.55|50.15|49.58|47.18|0
1691071800000|2023-08-03 14:10:00|49.68|47.28|49.84|47.44|50.31|47.91|49.26|46.86|0
1691072100000|2023-08-03 14:15:00|49.73|47.33|49.94|47.54|49.94|47.54|49.11|46.71|0
1691072400000|2023-08-03 14:20:00|49.89|47.49|49.62|47.22|50.09|47.69|48.74|46.34|0
1691072700000|2023-08-03 14:25:00|49.57|47.17|48.59|46.19|49.83|47.43|48.49|46.09|0
1691073000000|2023-08-03 14:30:00|48.54|46.14|49.78|47.38|49.78|47.38|48.38|45.98|0
1691073300000|2023-08-03 14:35:00|49.73|47.33|50.3|47.9|50.51|48.11|49.73|47.33|0
1691073600000|2023-08-03 14:40:00|50.25|47.85|50.56|48.16|50.56|48.16|49.88|47.48|0
1691073900000|2023-08-03 14:45:00|50.51|48.11|50.56|48.16|50.72|48.32|49.88|47.48|0
1691074200000|2023-08-03 14:50:00|50.51|48.11|49.72|47.32|50.56|48.16|49.62|47.22|0
1691074500000|2023-08-03 14:55:00|49.67|47.27|50.72|48.32|50.83|48.43|49.41|47.01|0
1691074800000|2023-08-03 15:00:00|50.77|48.37|51.3|48.9|51.41|49.01|50.56|48.16|0
1691075100000|2023-08-03 15:05:00|51.25|48.85|51.25|48.85|51.52|49.12|51.09|48.69|0
1691075400000|2023-08-03 15:10:00|51.36|48.96|51.62|49.22|51.62|49.22|51.04|48.64|0
1691075700000|2023-08-03 15:15:00|51.68|49.28|52.7|50.3|52.87|50.47|51.41|49.01|0
1691076000000|2023-08-03 15:20:00|52.81|50.41|51.21|48.81|53.03|50.63|50.83|48.43|0
1691076300000|2023-08-03 15:25:00|51.26|48.86|51.21|48.81|51.53|49.13|51.05|48.65|0
1691076600000|2023-08-03 15:30:00|51.37|48.97|51.15|48.75|51.48|49.08|50.83|48.43|0
1691076900000|2023-08-03 15:35:00|51.13|48.73|51.15|48.75|51.48|49.08|50.73|48.33|0
1691077200000|2023-08-03 15:40:00|51.1|48.7|51.1|48.7|51.48|49.08|50.89|48.49|0
1691077500000|2023-08-03 15:45:00|50.99|48.59|51.26|48.86|51.37|48.97|50.62|48.22|0
1691077800000|2023-08-03 15:50:00|51.31|48.91|51.96|49.56|52.23|49.83|51.26|48.86|0
1691078100000|2023-08-03 15:55:00|51.91|49.51|50.94|48.54|51.91|49.51|50.83|48.43|0
1691078400000|2023-08-03 16:00:00|50.99|48.59|50.93|48.53|51.26|48.86|50.67|48.27|0
1691078700000|2023-08-03 16:05:00|50.88|48.48|51.2|48.8|51.47|49.07|50.77|48.37|0
1691079000000|2023-08-03 16:10:00|51.26|48.86|51.09|48.69|51.47|49.07|51.09|48.69|0
1691079300000|2023-08-03 16:15:00|51.15|48.75|51.9|49.5|51.9|49.5|50.93|48.53|0
1691079600000|2023-08-03 16:20:00|51.85|49.45|51.79|49.39|52.07|49.67|51.47|49.07|0
1691079900000|2023-08-03 16:25:00|51.74|49.34|51.74|49.34|51.9|49.5|51.41|49.01|0
1691080200000|2023-08-03 16:30:00|51.85|49.45|51.9|49.5|52.12|49.72|51.79|49.39|0
1691080500000|2023-08-03 16:35:00|51.95|49.55|52.17|49.77|52.34|49.94|51.9|49.5|0
1691080800000|2023-08-03 16:40:00|52.23|49.83|53.44|51.04|53.49|51.09|52.17|49.77|0
1691081100000|2023-08-03 16:45:00|53.38|50.98|53.99|51.59|54.05|51.65|53.38|50.98|0
1691081400000|2023-08-03 16:50:00|54.05|51.65|53.55|51.15|54.16|51.76|53.49|51.09|0
1691081700000|2023-08-03 16:55:00|53.49|51.09|53.77|51.37|53.88|51.48|53.38|50.98|0
1691082000000|2023-08-03 17:00:00|53.82|51.42|53.71|51.31|53.99|51.59|53.54|51.14|0
1691082300000|2023-08-03 17:05:00|53.65|51.25|53.26|50.86|53.71|51.31|52.93|50.53|0
1691082600000|2023-08-03 17:10:00|53.32|50.92|53.54|51.14|53.76|51.36|53.32|50.92|0
1691082900000|2023-08-03 17:15:00|53.6|51.2|53.54|51.14|53.71|51.31|53.1|50.7|0
1691083200000|2023-08-03 17:20:00|53.6|51.2|51.6|49.2|53.87|51.47|50.63|48.23|0
1691083500000|2023-08-03 17:25:00|51.66|49.26|51.16|48.76|51.82|49.42|51.06|48.66|0
1691083800000|2023-08-03 17:30:00|51.22|48.82|50.57|48.17|51.38|48.98|50.57|48.17|0
1691084100000|2023-08-03 17:35:00|50.46|48.06|50.89|48.49|51|48.6|50.24|47.84|0
1691084400000|2023-08-03 17:40:00|50.84|48.44|50.08|47.68|50.89|48.49|50.08|47.68|0
1691084700000|2023-08-03 17:45:00|50.03|47.63|50.03|47.63|50.35|47.95|49.65|47.25|0
1691085000000|2023-08-03 17:50:00|49.97|47.57|49.92|47.52|50.13|47.73|49.71|47.31|0
1691085300000|2023-08-03 17:55:00|49.97|47.57|49.12|46.72|49.97|47.57|48.96|46.56|0
1691085600000|2023-08-03 18:00:00|49.02|46.62|50.34|47.94|50.44|48.04|48.65|46.25|0
1691085900000|2023-08-03 18:05:00|50.28|47.88|49.91|47.51|50.5|48.1|49.91|47.51|0
1691086200000|2023-08-03 18:10:00|49.96|47.56|50.12|47.72|50.33|47.93|49.7|47.3|0
1691086500000|2023-08-03 18:15:00|50.09|47.69|50.92|48.52|50.92|48.52|50.07|47.67|0
1691086800000|2023-08-03 18:20:00|50.98|48.58|50.71|48.31|50.98|48.58|50.12|47.72|0
1691087100000|2023-08-03 18:25:00|50.77|48.37|50.28|47.88|50.77|48.37|50.02|47.62|0
1691087400000|2023-08-03 18:30:00|50.23|47.83|50.23|47.83|50.6|48.2|50.07|47.67|0
1691087700000|2023-08-03 18:35:00|50.17|47.77|49.8|47.4|50.23|47.83|49.17|46.77|0
1691088000000|2023-08-03 18:40:00|49.85|47.45|50.28|47.88|50.49|48.09|49.8|47.4|0
1691088300000|2023-08-03 18:45:00|50.33|47.93|49.9|47.5|50.66|48.26|49.8|47.4|0
1691088600000|2023-08-03 18:50:00|49.96|47.56|50.87|48.47|50.87|48.47|49.8|47.4|0
1691088900000|2023-08-03 18:55:00|50.92|48.52|50.6|48.2|50.92|48.52|50.38|47.98|0
1691089200000|2023-08-03 19:00:00|50.65|48.25|50.49|48.09|50.71|48.31|50.17|47.77|0
1691089500000|2023-08-03 19:05:00|50.52|48.12|49.69|47.29|50.52|48.12|49.42|47.02|0
1691089800000|2023-08-03 19:10:00|49.64|47.24|48.53|46.13|49.64|47.24|48.11|45.71|0
1691090100000|2023-08-03 19:15:00|48.48|46.08|48.95|46.55|49|46.6|48.06|45.66|0
1691090400000|2023-08-03 19:20:00|48.9|46.5|49.32|46.92|49.32|46.92|48.63|46.23|0
1691090700000|2023-08-03 19:25:00|49.26|46.86|49|46.6|49.42|47.02|48.89|46.49|0
1691091000000|2023-08-03 19:30:00|48.95|46.55|49.42|47.02|49.74|47.34|48.95|46.55|0
1691091300000|2023-08-03 19:35:00|49.37|46.97|48.89|46.49|49.63|47.23|48.73|46.33|0
1691091600000|2023-08-03 19:40:00|48.94|46.54|48.89|46.49|49.15|46.75|48.73|46.33|0
1691091900000|2023-08-03 19:45:00|48.94|46.54|48.52|46.12|49|46.6|48.52|46.12|0
1691092200000|2023-08-03 19:50:00|48.58|46.18|49.26|46.86|49.47|47.07|48.37|45.97|0
1691092500000|2023-08-03 19:55:00|49.15|46.75|48.26|45.86|49.84|47.44|48|45.6|0
1691092800000|2023-08-03 20:00:00|48.16|45.76|50.75|48.35|51.51|49.11|47.59|45.19|0
1691093100000|2023-08-03 20:05:00|50.69|48.29|51.23|48.83|51.34|48.94|50.32|47.92|0
1691093400000|2023-08-03 20:10:00|51.13|48.73|51.34|48.94|51.89|49.49|51.07|48.67|0
1691093700000|2023-08-03 20:15:00|51.43|48.63|51.68|48.88|51.68|48.88|51.19|48.39|0
1691094000000|2023-08-03 20:20:00|51.7|48.9|51.98|49.18|52.25|49.45|51.6|48.8|0
1691094300000|2023-08-03 20:25:00|51.92|49.12|51.81|49.01|52.09|49.29|51.81|49.01|0
1691094600000|2023-08-03 20:30:00|51.84|49.04|50.35|47.55|52.94|50.14|49.66|46.86|0
1691094900000|2023-08-03 20:35:00|50.25|47.45|49.74|46.94|50.3|47.5|49.47|46.67|0
1691095200000|2023-08-03 20:40:00|49.71|46.91|49.05|46.25|49.87|47.07|48.77|45.97|0
1691095500000|2023-08-03 20:45:00|49.08|46.28|48.43|45.63|49.45|46.65|48.35|45.55|0
1691095800000|2023-08-03 20:50:00|48.48|45.68|49.13|46.33|49.13|46.33|48.45|45.65|0
1691096100000|2023-08-03 20:55:00|49.1|46.3|49.15|46.35|49.34|46.54|48.92|46.12|0
1691096400000|2023-08-03 21:00:00|49.19|46.39|49.21|46.41|49.26|46.46|49.07|46.27|0
1691096700000|2023-08-03 21:05:00|49.2|46.4|49.09|46.29|49.34|46.54|49.09|46.29|0
1691097000000|2023-08-03 21:10:00|49.16|46.36|49.22|46.42|49.39|46.59|49.16|46.36|0
1691097300000|2023-08-03 21:15:00|49.24|46.44|49.26|46.46|49.34|46.54|49.2|46.4|0
1691097600000|2023-08-03 21:20:00|49.38|46.58|49.08|46.28|49.39|46.59|48.82|46.02|0
1691097900000|2023-08-03 21:25:00|49.18|46.38|48.95|46.15|49.24|46.44|48.79|45.99|0
1691098200000|2023-08-03 21:30:00|48.91|46.11|48.48|45.68|48.91|46.11|48.48|45.68|0
1691098500000|2023-08-03 21:35:00|48.47|45.67|48.6|45.8|48.65|45.85|48.46|45.66|0
1691098800000|2023-08-03 21:40:00|48.57|45.77|48.5|45.7|48.57|45.77|48.46|45.66|0
1691099100000|2023-08-03 21:45:00|48.55|45.75|48.7|45.9|48.7|45.9|48.5|45.7|0
1691099400000|2023-08-03 21:50:00|48.67|45.87|48.65|45.85|48.72|45.92|48.63|45.83|0
1691099700000|2023-08-03 21:55:00|48.68|45.88|49.04|46.24|49.07|46.27|48.68|45.88|0
1691100000000|2023-08-03 22:00:00|48.93|46.13|49.27|46.47|49.96|47.16|48.7|45.9|0
1691100300000|2023-08-03 22:05:00|49.22|46.42|48.96|46.16|49.33|46.53|48.85|46.05|0
1691100600000|2023-08-03 22:10:00|48.91|46.11|49.01|46.21|49.33|46.53|48.85|46.05|0
1691100900000|2023-08-03 22:15:00|48.96|46.16|49.01|46.21|49.06|46.26|48.77|45.97|0
1691101200000|2023-08-03 22:20:00|49.06|46.26|49.59|46.79|49.59|46.79|49.06|46.26|0
1691101500000|2023-08-03 22:25:00|49.56|46.76|49.53|46.73|49.61|46.81|49.32|46.52|0
1691101800000|2023-08-03 22:30:00|49.59|46.79|49.8|47|49.85|47.05|49.59|46.79|0
1691102100000|2023-08-03 22:35:00|49.85|47.05|49.58|46.78|49.85|47.05|49.58|46.78|0
1691102400000|2023-08-03 22:40:00|49.61|46.81|49.53|46.73|49.61|46.81|49.43|46.63|0
1691102700000|2023-08-03 22:45:00|49.48|46.68|50.01|47.21|50.01|47.21|49.48|46.68|0
1691103000000|2023-08-03 22:50:00|49.95|47.15|50.06|47.26|50.06|47.26|49.95|47.15|0
1691103300000|2023-08-03 22:55:00|50.11|47.31|50.49|47.69|50.7|47.9|50.06|47.26|0
1691103600000|2023-08-03 23:00:00|50.54|47.74|50.38|47.58|50.59|47.79|50.32|47.52|0
1691103900000|2023-08-03 23:05:00|50.48|47.68|50.86|48.06|51.18|48.38|50.48|47.68|0
1691104200000|2023-08-03 23:10:00|50.91|48.11|50.64|47.84|50.91|48.11|50.59|47.79|0
1691104500000|2023-08-03 23:15:00|50.62|47.82|50.64|47.84|50.8|48|50.59|47.79|0
1691104800000|2023-08-03 23:20:00|50.59|47.79|50.37|47.57|50.7|47.9|50.37|47.57|0
1691105100000|2023-08-03 23:25:00|50.43|47.63|50.16|47.36|50.43|47.63|50.11|47.31|0
1691105400000|2023-08-03 23:30:00|50.11|47.31|50|47.2|50.27|47.47|49.89|47.09|0
1691105700000|2023-08-03 23:35:00|50.05|47.25|50.05|47.25|50.05|47.25|49.94|47.14|0
1691106000000|2023-08-03 23:40:00|49.94|47.14|50.05|47.25|50.05|47.25|49.73|46.93|0
1691106300000|2023-08-03 23:45:00|50|47.2|50.1|47.3|50.21|47.41|50|47.2|0
1691106600000|2023-08-03 23:50:00|50.13|47.33|50.47|47.67|50.47|47.67|50|47.2|0
1691106900000|2023-08-03 23:55:00|50.42|47.62|50.42|47.62|50.53|47.73|50.31|47.51|0
1691107200000|2023-08-04 00:00:00|50.47|47.67|50.47|47.67|50.58|47.78|50.1|47.3|0
1691107500000|2023-08-04 00:05:00|50.42|47.62|49.99|47.19|50.42|47.62|49.78|46.98|0
1691107800000|2023-08-04 00:10:00|50.04|47.24|50.52|47.72|50.58|47.78|49.99|47.19|0
1691108100000|2023-08-04 00:15:00|50.47|47.67|50.42|47.62|50.52|47.72|50.1|47.3|0
1691108400000|2023-08-04 00:20:00|50.47|47.67|50.58|47.78|50.68|47.88|50.47|47.67|0
1691108700000|2023-08-04 00:25:00|50.6|47.8|50.41|47.61|50.74|47.94|50.36|47.56|0
1691109000000|2023-08-04 00:30:00|50.47|47.67|50.65|47.85|50.68|47.88|50.41|47.61|0
1691109300000|2023-08-04 00:35:00|50.63|47.83|51.33|48.53|51.33|48.53|50.63|47.83|0
1691109600000|2023-08-04 00:40:00|51.38|48.58|51.6|48.8|51.76|48.96|51.33|48.53|0
1691109900000|2023-08-04 00:45:00|51.63|48.83|51.27|48.47|51.73|48.93|51.22|48.42|0
1691110200000|2023-08-04 00:50:00|51.22|48.42|51.33|48.53|51.43|48.63|51.11|48.31|0
1691110500000|2023-08-04 00:55:00|51.38|48.58|51.76|48.96|51.76|48.96|51.38|48.58|0
1691110800000|2023-08-04 01:00:00|51.82|49.02|51.92|49.12|52.14|49.34|51.76|48.96|0
1691111100000|2023-08-04 01:05:00|51.87|49.07|52.14|49.34|52.14|49.34|51.81|49.01|0
1691111400000|2023-08-04 01:10:00|52.11|49.31|51.92|49.12|52.14|49.34|51.81|49.01|0
1691111700000|2023-08-04 01:15:00|51.87|49.07|51.65|48.85|51.87|49.07|51.59|48.79|0
1691112000000|2023-08-04 01:20:00|51.7|48.9|51.59|48.79|51.7|48.9|51.54|48.74|0
1691112300000|2023-08-04 01:25:00|51.62|48.82|51.7|48.9|51.7|48.9|51.21|48.41|0
1691112600000|2023-08-04 01:30:00|51.75|48.95|51.97|49.17|51.97|49.17|51.59|48.79|0
1691112900000|2023-08-04 01:35:00|52.03|49.23|52.58|49.78|52.58|49.78|52.03|49.23|0
1691113200000|2023-08-04 01:40:00|52.52|49.72|52.3|49.5|52.55|49.75|52.19|49.39|0
1691113500000|2023-08-04 01:45:00|52.25|49.45|51.91|49.11|52.35|49.55|51.91|49.11|0
1691113800000|2023-08-04 01:50:00|51.81|49.01|51.8|49|51.86|49.06|51.64|48.84|0
1691114100000|2023-08-04 01:55:00|51.75|48.95|51.8|49|51.8|49|51.64|48.84|0
1691114400000|2023-08-04 02:00:00|51.75|48.95|51.91|49.11|52.41|49.61|51.75|48.95|0
1691114700000|2023-08-04 02:05:00|51.86|49.06|51.09|48.29|51.91|49.11|51.09|48.29|0
1691115000000|2023-08-04 02:10:00|51.15|48.35|51.2|48.4|51.31|48.51|51.04|48.24|0
1691115300000|2023-08-04 02:15:00|51.15|48.35|51.53|48.73|51.53|48.73|51.15|48.35|0
1691115600000|2023-08-04 02:20:00|51.47|48.67|51.47|48.67|51.64|48.84|51.31|48.51|0
1691115900000|2023-08-04 02:25:00|51.42|48.62|51.31|48.51|51.61|48.81|51.25|48.45|0
1691116200000|2023-08-04 02:30:00|51.25|48.45|50.93|48.13|51.47|48.67|50.87|48.07|0
1691116500000|2023-08-04 02:35:00|50.87|48.07|50.98|48.18|51.09|48.29|50.87|48.07|0
1691116800000|2023-08-04 02:40:00|50.95|48.15|51.09|48.29|51.2|48.4|50.85|48.05|0
1691117100000|2023-08-04 02:45:00|51.14|48.34|51.68|48.88|51.74|48.94|51.03|48.23|0
1691117400000|2023-08-04 02:50:00|51.63|48.83|51.57|48.77|51.79|48.99|51.47|48.67|0
1691117700000|2023-08-04 02:55:00|51.63|48.83|51.41|48.61|51.63|48.83|51.41|48.61|0
1691118000000|2023-08-04 03:00:00|51.36|48.56|51.57|48.77|51.57|48.77|51.3|48.5|0
1691118300000|2023-08-04 03:05:00|51.52|48.72|51.95|49.15|52.04|49.24|51.46|48.66|0
1691118600000|2023-08-04 03:10:00|51.9|49.1|52.12|49.32|52.28|49.48|51.9|49.1|0
1691118900000|2023-08-04 03:15:00|52.17|49.37|51.79|48.99|52.17|49.37|51.79|48.99|0
1691119200000|2023-08-04 03:20:00|51.81|49.01|51.73|48.93|51.95|49.15|51.62|48.82|0
1691119500000|2023-08-04 03:25:00|51.68|48.88|51.79|48.99|51.84|49.04|51.68|48.88|0
1691119800000|2023-08-04 03:30:00|51.84|49.04|51.89|49.09|52|49.2|51.84|49.04|0
1691120100000|2023-08-04 03:35:00|51.84|49.04|51.89|49.09|51.89|49.09|51.73|48.93|0
1691120400000|2023-08-04 03:40:00|51.84|49.04|51.67|48.87|51.84|49.04|51.67|48.87|0
1691120700000|2023-08-04 03:45:00|51.73|48.93|51.62|48.82|51.78|48.98|51.62|48.82|0
1691121000000|2023-08-04 03:50:00|51.67|48.87|51.4|48.6|51.73|48.93|51.35|48.55|0
1691121300000|2023-08-04 03:55:00|51.45|48.65|51.56|48.76|51.56|48.76|51.45|48.65|0
1691121600000|2023-08-04 04:00:00|51.62|48.82|51.73|48.93|51.73|48.93|51.56|48.76|0
1691121900000|2023-08-04 04:05:00|51.78|48.98|51.83|49.03|52|49.2|51.72|48.92|0
1691122200000|2023-08-04 04:10:00|51.89|49.09|51.78|48.98|51.89|49.09|51.78|48.98|0
1691122500000|2023-08-04 04:15:00|51.72|48.92|52|49.2|52|49.2|51.67|48.87|0
1691122800000|2023-08-04 04:20:00|51.94|49.14|51.78|48.98|52|49.2|51.72|48.92|0
1691123100000|2023-08-04 04:25:00|51.75|48.95|51.72|48.92|51.78|48.98|51.72|48.92|0
1691123400000|2023-08-04 04:30:00|51.75|48.95|51.88|49.08|51.88|49.08|51.72|48.92|0
1691123700000|2023-08-04 04:35:00|51.94|49.14|51.77|48.97|51.99|49.19|51.77|48.97|0
1691124000000|2023-08-04 04:40:00|51.8|49|51.83|49.03|51.83|49.03|51.72|48.92|0
1691124300000|2023-08-04 04:45:00|51.88|49.08|51.77|48.97|51.88|49.08|51.72|48.92|0
1691124600000|2023-08-04 04:50:00|51.83|49.03|51.88|49.08|51.93|49.13|51.77|48.97|0
1691124900000|2023-08-04 04:55:00|51.82|49.02|51.82|49.02|51.88|49.08|51.82|49.02|0
1691125200000|2023-08-04 05:00:00|51.88|49.08|51.66|48.86|52.04|49.24|51.66|48.86|0
1691125500000|2023-08-04 05:05:00|51.6|48.8|52.04|49.24|52.1|49.3|51.6|48.8|0
1691125800000|2023-08-04 05:10:00|52.1|49.3|51.99|49.19|52.21|49.41|51.93|49.13|0
1691126100000|2023-08-04 05:15:00|52.04|49.24|52.26|49.46|52.31|49.51|52.04|49.24|0
1691126400000|2023-08-04 05:20:00|52.31|49.51|52.59|49.79|52.64|49.84|52.26|49.46|0
1691126700000|2023-08-04 05:25:00|52.56|49.76|52.31|49.51|52.56|49.76|52.26|49.46|0
1691127000000|2023-08-04 05:30:00|52.26|49.46|52.31|49.51|52.42|49.62|52.15|49.35|0
1691127300000|2023-08-04 05:35:00|52.37|49.57|52.31|49.51|52.42|49.62|52.23|49.43|0
1691127600000|2023-08-04 05:40:00|52.25|49.45|52.58|49.78|52.59|49.79|52.25|49.45|0
1691127900000|2023-08-04 05:45:00|52.61|49.81|53.08|50.28|53.19|50.39|52.58|49.78|0
1691128200000|2023-08-04 05:50:00|53.03|50.23|53.25|50.45|53.42|50.62|53.03|50.23|0
1691128500000|2023-08-04 05:55:00|53.19|50.39|53.19|50.39|53.36|50.56|53.08|50.28|0
1691128800000|2023-08-04 06:00:00|53.14|50.34|53.19|50.39|53.39|50.59|52.91|50.11|0
1691129100000|2023-08-04 06:05:00|53.05|50.65|52.77|50.37|53.05|50.65|52.71|50.31|0
1691129400000|2023-08-04 06:10:00|52.71|50.31|52.6|50.2|52.77|50.37|52.43|50.03|0
1691129700000|2023-08-04 06:15:00|52.55|50.15|52.49|50.09|52.82|50.42|52.49|50.09|0
1691130000000|2023-08-04 06:20:00|52.54|50.14|52.88|50.48|52.88|50.48|52.49|50.09|0
1691130300000|2023-08-04 06:25:00|52.82|50.42|53.04|50.64|53.1|50.7|52.82|50.42|0
1691130600000|2023-08-04 06:30:00|52.99|50.59|52.76|50.36|53.01|50.61|52.71|50.31|0
1691130900000|2023-08-04 06:35:00|52.71|50.31|52.65|50.25|52.76|50.36|52.54|50.14|0
1691131200000|2023-08-04 06:40:00|52.6|50.2|52.48|50.08|52.6|50.2|52.26|49.86|0
1691131500000|2023-08-04 06:45:00|52.43|50.03|52.43|50.03|52.54|50.14|52.26|49.86|0
1691131800000|2023-08-04 06:50:00|52.45|50.05|52.37|49.97|52.48|50.08|52.26|49.86|0
1691132100000|2023-08-04 06:55:00|52.34|49.94|52.37|49.97|52.54|50.14|52.34|49.94|0
1691132400000|2023-08-04 07:00:00|52.26|49.86|51.06|48.66|52.32|49.92|50.89|48.49|0
1691132700000|2023-08-04 07:05:00|51|48.6|50.35|47.95|51.16|48.76|50.14|47.74|0
1691133000000|2023-08-04 07:10:00|50.41|48.01|50.24|47.84|50.57|48.17|50.09|47.69|0
1691133300000|2023-08-04 07:15:00|50.19|47.79|50.89|48.49|51.16|48.76|50.08|47.68|0
1691133600000|2023-08-04 07:20:00|50.94|48.54|51|48.6|51.19|48.79|50.78|48.38|0
1691133900000|2023-08-04 07:25:00|50.94|48.54|50.73|48.33|50.94|48.54|50.51|48.11|0
1691134200000|2023-08-04 07:30:00|50.67|48.27|51.27|48.87|51.4|49|50.67|48.27|0
1691134500000|2023-08-04 07:35:00|51.21|48.81|51.27|48.87|51.43|49.03|50.94|48.54|0
1691134800000|2023-08-04 07:40:00|51.32|48.92|50.83|48.43|51.32|48.92|50.78|48.38|0
1691135100000|2023-08-04 07:45:00|50.78|48.38|51.76|49.36|51.81|49.41|50.62|48.22|0
1691135400000|2023-08-04 07:50:00|51.81|49.41|52.19|49.79|52.25|49.85|51.76|49.36|0
1691135700000|2023-08-04 07:55:00|52.17|49.77|52.58|50.18|52.64|50.24|52.14|49.74|0
1691136000000|2023-08-04 08:00:00|52.52|50.12|53.33|50.93|53.36|50.96|52.52|50.12|0
1691136300000|2023-08-04 08:05:00|53.36|50.96|53.53|51.13|53.64|51.24|53.19|50.79|0
1691136600000|2023-08-04 08:10:00|53.47|51.07|52.49|50.09|53.64|51.24|52.21|49.81|0
1691136900000|2023-08-04 08:15:00|52.43|50.03|52.43|50.03|52.66|50.26|52.38|49.98|0
1691137200000|2023-08-04 08:20:00|52.38|49.98|51.93|49.53|52.49|50.09|51.79|49.39|0
1691137500000|2023-08-04 08:25:00|51.88|49.48|51.49|49.09|52.1|49.7|51.49|49.09|0
1691137800000|2023-08-04 08:30:00|51.55|49.15|50.78|48.38|51.55|49.15|50.78|48.38|0
1691138100000|2023-08-04 08:35:00|50.84|48.44|50.62|48.22|51.05|48.65|50.56|48.16|0
1691138400000|2023-08-04 08:40:00|50.73|48.33|50.89|48.49|51.02|48.62|50.62|48.22|0
1691138700000|2023-08-04 08:45:00|50.83|48.43|50.78|48.38|51.16|48.76|50.75|48.35|0
1691139000000|2023-08-04 08:50:00|50.8|48.4|50.89|48.49|51|48.6|50.62|48.22|0
1691139300000|2023-08-04 08:55:00|50.91|48.51|50.89|48.49|51|48.6|50.83|48.43|0
1691139600000|2023-08-04 09:00:00|50.94|48.54|51.05|48.65|51.21|48.81|50.89|48.49|0
1691139900000|2023-08-04 09:05:00|50.99|48.59|51.05|48.65|51.1|48.7|50.78|48.38|0
1691140200000|2023-08-04 09:10:00|51.1|48.7|51.43|49.03|51.48|49.08|51.1|48.7|0
1691140500000|2023-08-04 09:15:00|51.37|48.97|51.7|49.3|51.87|49.47|51.37|48.97|0
1691140800000|2023-08-04 09:20:00|51.65|49.25|51.87|49.47|51.98|49.58|51.65|49.25|0
1691141100000|2023-08-04 09:25:00|51.81|49.41|51.87|49.47|52.03|49.63|51.7|49.3|0
1691141400000|2023-08-04 09:30:00|51.81|49.41|51.1|48.7|51.87|49.47|50.99|48.59|0
1691141700000|2023-08-04 09:35:00|50.99|48.59|51.21|48.81|51.21|48.81|50.82|48.42|0
1691142000000|2023-08-04 09:40:00|51.26|48.86|50.82|48.42|51.37|48.97|50.71|48.31|0
1691142300000|2023-08-04 09:45:00|50.88|48.48|52.27|49.87|52.27|49.87|50.66|48.26|0
1691142600000|2023-08-04 09:50:00|52.22|49.82|52.71|50.31|52.77|50.37|52.11|49.71|0
1691142900000|2023-08-04 09:55:00|52.77|50.37|52.27|49.87|52.94|50.54|52.11|49.71|0
1691143200000|2023-08-04 10:00:00|52.16|49.76|52.1|49.7|52.27|49.87|51.94|49.54|0
1691143500000|2023-08-04 10:05:00|52.16|49.76|51.99|49.59|52.16|49.76|51.72|49.32|0
1691143800000|2023-08-04 10:10:00|51.94|49.54|51.83|49.43|52.05|49.65|51.72|49.32|0
1691144100000|2023-08-04 10:15:00|51.77|49.37|51.99|49.59|51.99|49.59|51.72|49.32|0
1691144400000|2023-08-04 10:20:00|52.05|49.65|51.77|49.37|52.16|49.76|51.77|49.37|0
1691144700000|2023-08-04 10:25:00|51.72|49.32|51.99|49.59|51.99|49.59|51.66|49.26|0
1691145000000|2023-08-04 10:30:00|52.04|49.64|51.93|49.53|52.15|49.75|51.88|49.48|0
1691145300000|2023-08-04 10:35:00|51.88|49.48|51.5|49.1|51.93|49.53|51.44|49.04|0
1691145600000|2023-08-04 10:40:00|51.55|49.15|51.44|49.04|51.55|49.15|51.33|48.93|0
1691145900000|2023-08-04 10:45:00|51.39|48.99|51.01|48.61|51.55|49.15|50.95|48.55|0
1691146200000|2023-08-04 10:50:00|50.95|48.55|50.73|48.33|51.06|48.66|50.57|48.17|0
1691146500000|2023-08-04 10:55:00|50.68|48.28|50.57|48.17|50.68|48.28|50.3|47.9|0
1691146800000|2023-08-04 11:00:00|50.52|48.12|50.41|48.01|50.63|48.23|50.3|47.9|0
1691147100000|2023-08-04 11:05:00|50.36|47.96|50.25|47.85|50.46|48.06|50.09|47.69|0
1691147400000|2023-08-04 11:10:00|50.2|47.8|50.25|47.85|50.3|47.9|49.93|47.53|0
1691147700000|2023-08-04 11:15:00|50.3|47.9|49.87|47.47|50.36|47.96|49.77|47.37|0
1691148000000|2023-08-04 11:20:00|49.82|47.42|50.03|47.63|50.17|47.77|49.77|47.37|0
1691148300000|2023-08-04 11:25:00|49.98|47.58|49.45|47.05|50.25|47.85|49.45|47.05|0
1691148600000|2023-08-04 11:30:00|49.4|47|49.66|47.26|49.82|47.42|49.34|46.94|0
1691148900000|2023-08-04 11:35:00|49.61|47.21|49.26|46.86|49.76|47.36|49.18|46.78|0
1691149200000|2023-08-04 11:40:00|49.29|46.89|49.13|46.73|49.34|46.94|48.97|46.57|0
1691149500000|2023-08-04 11:45:00|49.18|46.78|48.5|46.1|49.18|46.78|48.4|46|0
1691149800000|2023-08-04 11:50:00|48.45|46.05|50.86|48.46|51.33|48.93|48.19|45.79|0
1691150100000|2023-08-04 11:55:00|50.81|48.41|51.07|48.67|51.4|49|50.65|48.25|0
1691150400000|2023-08-04 12:00:00|51.26|48.86|51.34|48.94|51.45|49.05|50.91|48.51|0
1691150700000|2023-08-04 12:05:00|51.29|48.89|51.28|48.88|51.61|49.21|51.18|48.78|0
1691151000000|2023-08-04 12:10:00|51.23|48.83|51.12|48.72|51.45|49.05|51.02|48.62|0
1691151300000|2023-08-04 12:15:00|51.07|48.67|51.23|48.83|51.44|49.04|50.96|48.56|0
1691151600000|2023-08-04 12:20:00|51.18|48.78|52.28|49.88|52.28|49.88|51.18|48.78|0
1691151900000|2023-08-04 12:25:00|52.26|49.86|51.98|49.58|52.39|49.99|51.93|49.53|0
1691152200000|2023-08-04 12:30:00|51.93|49.53|51.28|48.88|53.6|51.2|51.17|48.77|0
1691152500000|2023-08-04 12:35:00|51.39|48.99|49.17|46.77|51.82|49.42|47.97|45.57|0
1691152800000|2023-08-04 12:40:00|49.06|46.66|51.56|49.16|51.89|49.49|48.85|46.45|0
1691153100000|2023-08-04 12:45:00|52|49.6|52.41|50.01|52.66|50.26|51.89|49.49|0
1691153400000|2023-08-04 12:50:00|52.27|49.87|52.93|50.53|53.55|51.15|52.27|49.87|0
1691153700000|2023-08-04 12:55:00|52.88|50.48|52.77|50.37|53.04|50.64|52.22|49.82|0
1691154000000|2023-08-04 13:00:00|52.71|50.31|53.49|51.09|53.65|51.25|52.38|49.98|0
1691154300000|2023-08-04 13:05:00|53.6|51.2|52.54|50.14|53.65|51.25|52.54|50.14|0
1691154600000|2023-08-04 13:10:00|52.49|50.09|52.54|50.14|52.6|50.2|51.99|49.59|0
1691154900000|2023-08-04 13:15:00|52.6|50.2|52.1|49.7|52.76|50.36|52.1|49.7|0
1691155200000|2023-08-04 13:20:00|52.21|49.81|52.1|49.7|52.71|50.31|51.99|49.59|0
1691155500000|2023-08-04 13:25:00|52.15|49.75|52.15|49.75|52.71|50.31|51.88|49.48|0
1691155800000|2023-08-04 13:30:00|52.04|49.64|54.29|51.89|54.29|51.89|51.5|49.1|0
1691156100000|2023-08-04 13:35:00|52.65|50.25|52.18|49.78|52.65|50.25|51.51|49.11|0
1691156400000|2023-08-04 13:40:00|52.12|49.72|50.96|48.56|52.29|49.89|50.74|48.34|0
1691156700000|2023-08-04 13:45:00|51.02|48.62|52.06|49.66|52.46|50.06|51.02|48.62|0
1691157000000|2023-08-04 13:50:00|52.18|49.78|50.03|47.63|52.4|50|49.87|47.47|0
1691157300000|2023-08-04 13:55:00|49.87|47.47|49.07|46.67|49.87|47.47|48.7|46.3|0
1691157600000|2023-08-04 14:00:00|48.96|46.56|47.44|45.04|49.12|46.72|47.02|44.62|0
1691157900000|2023-08-04 14:05:00|47.23|44.83|46.71|44.31|47.28|44.88|45.8|43.4|0
1691158200000|2023-08-04 14:10:00|46.77|44.37|47.13|44.73|47.75|45.35|46.77|44.37|0
1691158500000|2023-08-04 14:15:00|47.18|44.78|50.27|47.87|50.33|47.93|46.51|44.11|0
1691158800000|2023-08-04 14:20:00|50.33|47.93|50.97|48.57|50.97|48.57|49.85|47.45|0
1691159100000|2023-08-04 14:25:00|51.08|48.68|51.25|48.85|51.3|48.9|50.38|47.98|0
1691159400000|2023-08-04 14:30:00|51.19|48.79|52.45|50.05|52.62|50.22|51.19|48.79|0
1691159700000|2023-08-04 14:35:00|52.51|50.11|51.04|48.64|52.95|50.55|33.86|31.46|0
1691160000000|2023-08-04 14:40:00|50.93|48.53|51.42|49.02|51.42|49.02|50.71|48.31|0
1691160300000|2023-08-04 14:45:00|51.53|49.13|51.26|48.86|51.64|49.24|50.93|48.53|0
1691160600000|2023-08-04 14:50:00|51.15|48.75|51.81|49.41|51.81|49.41|50.66|48.26|0
1691160900000|2023-08-04 14:55:00|51.75|49.35|51.75|49.35|52.03|49.63|51.42|49.02|0
1691161200000|2023-08-04 15:00:00|51.92|49.52|51.81|49.41|51.92|49.52|51.42|49.02|0
1691161500000|2023-08-04 15:05:00|51.75|49.35|51.97|49.57|52.3|49.9|51.58|49.18|0
1691161800000|2023-08-04 15:10:00|52.03|49.63|51.58|49.18|52.19|49.79|51.42|49.02|0
1691162100000|2023-08-04 15:15:00|51.69|49.29|51.75|49.35|53.75|51.35|51.47|49.07|0
1691162400000|2023-08-04 15:20:00|51.8|49.4|51.97|49.57|52.13|49.73|51.58|49.18|0
1691162700000|2023-08-04 15:25:00|51.91|49.51|52.3|49.9|52.35|49.95|51.91|49.51|0
1691163000000|2023-08-04 15:30:00|52.35|49.95|52.08|49.68|52.41|50.01|51.91|49.51|0
1691163300000|2023-08-04 15:35:00|52.02|49.62|51.6|49.2|52.24|49.84|51.6|49.2|0
1691163600000|2023-08-04 15:40:00|51.58|49.18|52.74|50.34|52.8|50.4|51.41|49.01|0
1691163900000|2023-08-04 15:45:00|52.8|50.4|53.02|50.62|53.13|50.73|52.69|50.29|0
1691164200000|2023-08-04 15:50:00|53.08|50.68|52.96|50.56|53.13|50.73|52.41|50.01|0
1691164500000|2023-08-04 15:55:00|52.91|50.51|52.96|50.56|53.08|50.68|52.68|50.28|0
1691164800000|2023-08-04 16:00:00|52.91|50.51|53.07|50.67|53.13|50.73|52.85|50.45|0
1691165100000|2023-08-04 16:05:00|53.02|50.62|52.4|50|53.07|50.67|52.35|49.95|0
1691165400000|2023-08-04 16:10:00|52.35|49.95|53.02|50.62|53.07|50.67|52.24|49.84|0
1691165700000|2023-08-04 16:15:00|52.96|50.56|53.07|50.67|53.13|50.73|52.62|50.22|0
1691166000000|2023-08-04 16:20:00|53.13|50.73|53.47|51.07|53.52|51.12|52.51|50.11|0
1691166300000|2023-08-04 16:25:00|53.52|51.12|54.43|52.03|54.43|52.03|53.52|51.12|0
1691166600000|2023-08-04 16:30:00|54.55|52.15|54.09|51.69|54.66|52.26|54.03|51.63|0
1691166900000|2023-08-04 16:35:00|54.14|51.74|54.49|52.09|54.54|52.14|53.92|51.52|0
1691167200000|2023-08-04 16:40:00|54.54|52.14|55.29|52.89|55.29|52.89|54.37|51.97|0
1691167500000|2023-08-04 16:45:00|55.35|52.95|55|52.6|55.35|52.95|54.83|52.43|0
1691167800000|2023-08-04 16:50:00|55.06|52.66|55.29|52.89|55.35|52.95|54.77|52.37|0
1691168100000|2023-08-04 16:55:00|55.35|52.95|55|52.6|55.35|52.95|54.89|52.49|0
1691168400000|2023-08-04 17:00:00|55.06|52.66|54.48|52.08|55.12|52.72|54.31|51.91|0
1691168700000|2023-08-04 17:05:00|54.54|52.14|53.97|51.57|54.54|52.14|53.68|51.28|0
1691169000000|2023-08-04 17:10:00|53.91|51.51|54.02|51.62|54.02|51.62|53.57|51.17|0
1691169300000|2023-08-04 17:15:00|53.97|51.57|54.39|51.99|54.45|52.05|53.57|51.17|0
1691169600000|2023-08-04 17:20:00|54.45|52.05|53.93|51.53|54.45|52.05|53.93|51.53|0
1691169900000|2023-08-04 17:25:00|53.99|51.59|53.09|50.69|53.99|51.59|52.64|50.24|0
1691170200000|2023-08-04 17:30:00|53.03|50.63|53.25|50.85|53.48|51.08|52.89|50.49|0
1691170500000|2023-08-04 17:35:00|53.31|50.91|52.58|50.18|53.31|50.91|52.36|49.96|0
1691170800000|2023-08-04 17:40:00|52.47|50.07|52.64|50.24|52.86|50.46|52.14|49.74|0
1691171100000|2023-08-04 17:45:00|52.69|50.29|53.03|50.63|53.36|50.96|52.58|50.18|0
1691171400000|2023-08-04 17:50:00|52.97|50.57|52.25|49.85|53.03|50.63|52.13|49.73|0
1691171700000|2023-08-04 17:55:00|52.19|49.79|51.09|48.69|52.19|49.79|50.93|48.53|0
1691172000000|2023-08-04 18:00:00|50.98|48.58|48.63|46.23|50.98|48.58|48.63|46.23|0
1691172300000|2023-08-04 18:05:00|48.11|45.71|48.42|46.02|48.74|46.34|47.85|45.45|0
1691172600000|2023-08-04 18:10:00|48.32|45.92|50.06|47.66|50.49|48.09|47.14|44.74|0
1691172900000|2023-08-04 18:15:00|50.11|47.71|49.73|47.33|50.11|47.71|48.12|45.72|0
1691173200000|2023-08-04 18:20:00|49.52|47.12|47.91|45.51|49.68|47.28|47.81|45.41|0
1691173500000|2023-08-04 18:25:00|47.71|45.31|48.01|45.61|48.94|46.54|47.4|45|0
1691173800000|2023-08-04 18:30:00|47.96|45.56|47.86|45.46|48.53|46.13|47.2|44.8|0
1691174100000|2023-08-04 18:35:00|47.81|45.41|46.49|44.09|47.81|45.41|46.44|44.04|0
1691174400000|2023-08-04 18:40:00|46.44|44.04|46.79|44.39|47.4|45|45.99|43.59|0
1691174700000|2023-08-04 18:45:00|46.74|44.34|46.44|44.04|46.74|44.34|45.89|43.49|0
1691175000000|2023-08-04 18:50:00|46.54|44.14|47.51|45.11|47.91|45.51|45.89|43.49|0
1691175300000|2023-08-04 18:55:00|47.41|45.01|47.51|45.11|48.22|45.82|46.96|44.56|0
1691175600000|2023-08-04 19:00:00|47.56|45.16|47.66|45.26|48.42|46.02|47.48|45.08|0
1691175900000|2023-08-04 19:05:00|47.76|45.36|46.75|44.35|47.91|45.51|46.7|44.3|0
1691176200000|2023-08-04 19:10:00|46.8|44.4|48.37|45.97|48.47|46.07|46.8|44.4|0
1691176500000|2023-08-04 19:15:00|48.42|46.02|47.65|45.25|48.78|46.38|47.65|45.25|0
1691176800000|2023-08-04 19:20:00|47.6|45.2|47.1|44.7|48.11|45.71|47|44.6|0
1691177100000|2023-08-04 19:25:00|47.05|44.65|45.24|42.84|47.4|45|44.3|41.9|0
1691177400000|2023-08-04 19:30:00|45.38|42.98|44.99|42.59|45.68|43.28|44.89|42.49|0
1691177700000|2023-08-04 19:35:00|44.94|42.54|44.07|41.67|45.28|42.88|43.92|41.52|0
1691178000000|2023-08-04 19:40:00|44.12|41.72|43.87|41.47|44.41|42.01|43.78|41.38|0
1691178300000|2023-08-04 19:45:00|43.83|41.43|44.16|41.76|44.45|42.05|43.83|41.43|0
1691178600000|2023-08-04 19:50:00|44.11|41.71|43.87|41.47|44.74|42.34|43.73|41.33|0
1691178900000|2023-08-04 19:55:00|43.82|41.42|44.6|42.2|44.6|42.2|43.78|41.38|0
1691179200000|2023-08-04 20:00:00|44.64|42.24|44.45|42.05|44.89|42.49|44.45|42.05|0
1691179500000|2023-08-04 20:05:00|44.5|42.1|45.13|42.73|45.13|42.73|44.5|42.1|0
1691179800000|2023-08-04 20:10:00|45.18|42.78|45.18|42.78|45.18|42.78|44.84|42.44|0
1691368500000|2023-08-07 00:35:00|45.85|43.05|46.05|43.25|46.05|43.25|45.85|43.05|0
1691368800000|2023-08-07 00:40:00|46|43.2|46.35|43.55|46.35|43.55|46|43.2|0
1691369100000|2023-08-07 00:45:00|46.37|43.57|46.25|43.45|46.45|43.65|46.2|43.4|0
1691369400000|2023-08-07 00:50:00|46.2|43.4|46.4|43.6|46.4|43.6|46.2|43.4|0
1691369700000|2023-08-07 00:55:00|46.45|43.65|46.44|43.64|46.5|43.7|46.39|43.59|0
1691370000000|2023-08-07 01:00:00|46.39|43.59|46.14|43.34|46.5|43.7|46.04|43.24|0
1691370300000|2023-08-07 01:05:00|46.17|43.37|46.14|43.34|46.39|43.59|46.14|43.34|0
1691370600000|2023-08-07 01:10:00|46.17|43.37|46.24|43.44|46.29|43.49|46.09|43.29|0
1691370900000|2023-08-07 01:15:00|46.22|43.42|46.39|43.59|46.42|43.62|46.09|43.29|0
1691371200000|2023-08-07 01:20:00|46.34|43.54|46.41|43.61|46.44|43.64|46.34|43.54|0
1691371500000|2023-08-07 01:25:00|46.39|43.59|46.09|43.29|46.49|43.69|46.04|43.24|0
1691371800000|2023-08-07 01:30:00|46.11|43.31|45.91|43.11|46.14|43.34|45.84|43.04|0
1691372100000|2023-08-07 01:35:00|45.89|43.09|46.16|43.36|46.44|43.64|45.79|42.99|0
1691372400000|2023-08-07 01:40:00|46.14|43.34|46.16|43.36|46.34|43.54|46.09|43.29|0
1691372700000|2023-08-07 01:45:00|46.14|43.34|46.39|43.59|46.44|43.64|46.14|43.34|0
1691373000000|2023-08-07 01:50:00|46.34|43.54|46.74|43.94|46.74|43.94|46.34|43.54|0
1691373300000|2023-08-07 01:55:00|46.79|43.99|46.69|43.89|46.79|43.99|46.64|43.84|0
1691373600000|2023-08-07 02:00:00|46.79|43.99|46.84|44.04|46.99|44.19|46.74|43.94|0
1691373900000|2023-08-07 02:05:00|46.79|43.99|46.73|43.93|46.86|44.06|46.68|43.88|0
1691374200000|2023-08-07 02:10:00|46.71|43.91|46.63|43.83|46.84|44.04|46.63|43.83|0
1691374500000|2023-08-07 02:15:00|46.68|43.88|46.78|43.98|46.83|44.03|46.63|43.83|0
1691374800000|2023-08-07 02:20:00|46.73|43.93|46.78|43.98|46.83|44.03|46.68|43.88|0
1691375100000|2023-08-07 02:25:00|46.83|44.03|46.83|44.03|46.93|44.13|46.78|43.98|0
1691375400000|2023-08-07 02:30:00|46.86|44.06|46.88|44.08|46.93|44.13|46.73|43.93|0
1691375700000|2023-08-07 02:35:00|46.93|44.13|46.93|44.13|47.08|44.28|46.88|44.08|0
1691376000000|2023-08-07 02:40:00|46.88|44.08|47.03|44.23|47.08|44.28|46.88|44.08|0
1691376300000|2023-08-07 02:45:00|47.08|44.28|46.98|44.18|47.18|44.38|46.98|44.18|0
1691376600000|2023-08-07 02:50:00|46.95|44.15|46.98|44.18|47.03|44.23|46.93|44.13|0
1691376900000|2023-08-07 02:55:00|47.03|44.23|47.03|44.23|47.13|44.33|47.03|44.23|0
1691377200000|2023-08-07 03:00:00|47.08|44.28|46.98|44.18|47.13|44.33|46.93|44.13|0
1691377500000|2023-08-07 03:05:00|47.03|44.23|47.08|44.28|47.13|44.33|46.98|44.18|0
1691377800000|2023-08-07 03:10:00|47.13|44.33|47.03|44.23|47.13|44.33|46.93|44.13|0
1691378100000|2023-08-07 03:15:00|46.98|44.18|46.95|44.15|47.08|44.28|46.87|44.07|0
1691378400000|2023-08-07 03:20:00|46.97|44.17|46.97|44.17|47.03|44.23|46.97|44.17|0
1691378700000|2023-08-07 03:25:00|46.92|44.12|47.07|44.27|47.07|44.27|46.92|44.12|0
1691379000000|2023-08-07 03:30:00|47.13|44.33|47.07|44.27|47.13|44.33|47.02|44.22|0
1691379300000|2023-08-07 03:35:00|47.02|44.22|47.02|44.22|47.07|44.27|46.92|44.12|0
1691379600000|2023-08-07 03:40:00|47.05|44.25|47.17|44.37|47.17|44.37|47.02|44.22|0
1691379900000|2023-08-07 03:45:00|47.22|44.42|47.22|44.42|47.28|44.48|47.17|44.37|0
1691380200000|2023-08-07 03:50:00|47.17|44.37|47.17|44.37|47.22|44.42|47.15|44.35|0
1691380500000|2023-08-07 03:55:00|47.22|44.42|47.02|44.22|47.22|44.42|46.92|44.12|0
1691380800000|2023-08-07 04:00:00|46.99|44.19|46.81|44.01|46.99|44.19|46.71|43.91|0
1691381100000|2023-08-07 04:05:00|46.79|43.99|46.81|44.01|46.92|44.12|46.79|43.99|0
1691381400000|2023-08-07 04:10:00|46.86|44.06|46.71|43.91|46.86|44.06|46.66|43.86|0
1691381700000|2023-08-07 04:15:00|46.76|43.96|46.36|43.56|46.76|43.96|46.36|43.56|0
1691382000000|2023-08-07 04:20:00|46.38|43.58|46.51|43.71|46.56|43.76|46.38|43.58|0
1691382300000|2023-08-07 04:25:00|46.56|43.76|46.51|43.71|46.56|43.76|46.51|43.71|0
1691382600000|2023-08-07 04:30:00|46.53|43.73|46.61|43.81|46.71|43.91|46.53|43.73|0
1691382900000|2023-08-07 04:35:00|46.66|43.86|46.81|44.01|46.86|44.06|46.66|43.86|0
1691383200000|2023-08-07 04:40:00|46.76|43.96|46.76|43.96|46.81|44.01|46.71|43.91|0
1691383500000|2023-08-07 04:45:00|46.78|43.98|46.81|44.01|46.81|44.01|46.76|43.96|0
1691383800000|2023-08-07 04:50:00|46.76|43.96|46.7|43.9|46.76|43.96|46.65|43.85|0
1691384100000|2023-08-07 04:55:00|46.75|43.95|46.6|43.8|46.81|44.01|46.6|43.8|0
1691384400000|2023-08-07 05:00:00|46.65|43.85|46.5|43.7|46.75|43.95|46.5|43.7|0
1691384700000|2023-08-07 05:05:00|46.45|43.65|46.3|43.5|46.5|43.7|46.2|43.4|0
1691385000000|2023-08-07 05:10:00|46.35|43.55|46.45|43.65|46.5|43.7|46.3|43.5|0
1691385300000|2023-08-07 05:15:00|46.5|43.7|46.65|43.85|46.65|43.85|46.35|43.55|0
1691385600000|2023-08-07 05:20:00|46.7|43.9|46.65|43.85|46.75|43.95|46.65|43.85|0
1691385900000|2023-08-07 05:25:00|46.7|43.9|46.9|44.1|47|44.2|46.65|43.85|0
1691386200000|2023-08-07 05:30:00|46.85|44.05|46.75|43.95|46.95|44.15|46.75|43.95|0
1691386500000|2023-08-07 05:35:00|46.8|44|47.1|44.3|47.1|44.3|46.19|43.39|0
1691386800000|2023-08-07 05:40:00|47.05|44.25|47.08|44.28|47.11|44.31|46.76|43.96|0
1691387100000|2023-08-07 05:45:00|47.06|44.26|47.31|44.51|47.31|44.51|47.06|44.26|0
1691387400000|2023-08-07 05:50:00|47.36|44.56|47.62|44.82|47.62|44.82|47.36|44.56|0
1691387700000|2023-08-07 05:55:00|47.67|44.87|47.41|44.61|47.67|44.87|47.41|44.61|0
1691388000000|2023-08-07 06:00:00|47.36|44.56|47.44|44.64|47.77|44.97|47.26|44.46|0
1691388300000|2023-08-07 06:05:00|47.26|44.86|47.11|44.71|47.26|44.86|46.91|44.51|0
1691388600000|2023-08-07 06:10:00|47.06|44.66|47.11|44.71|47.36|44.96|47.06|44.66|0
1691388900000|2023-08-07 06:15:00|47.06|44.66|47.36|44.96|47.36|44.96|47.06|44.66|0
1691389200000|2023-08-07 06:20:00|47.39|44.99|47.06|44.66|47.41|45.01|47.06|44.66|0
1691389500000|2023-08-07 06:25:00|47|44.6|46.26|43.86|47|44.6|45.7|43.3|0
1691389800000|2023-08-07 06:30:00|46.16|43.76|46.06|43.66|46.36|43.96|46.01|43.61|0
1691390100000|2023-08-07 06:35:00|45.96|43.56|46.15|43.75|46.2|43.8|45.96|43.56|0
1691390400000|2023-08-07 06:40:00|46.1|43.7|46.56|44.16|46.56|44.16|46.1|43.7|0
1691390700000|2023-08-07 06:45:00|46.51|44.11|46.61|44.21|46.71|44.31|46.5|44.1|0
1691391000000|2023-08-07 06:50:00|46.66|44.26|46.45|44.05|46.66|44.26|46.45|44.05|0
1691391300000|2023-08-07 06:55:00|46.48|44.08|46.45|44.05|46.55|44.15|46.25|43.85|0
1691391600000|2023-08-07 07:00:00|46.4|44|46.4|44|46.86|44.46|46.25|43.85|0
1691391900000|2023-08-07 07:05:00|46.45|44.05|47.67|45.27|47.72|45.32|46.4|44|0
1691392200000|2023-08-07 07:10:00|47.72|45.32|47.67|45.27|47.88|45.48|47.52|45.12|0
1691392500000|2023-08-07 07:15:00|47.72|45.32|47.82|45.42|47.88|45.48|47.67|45.27|0
1691392800000|2023-08-07 07:20:00|47.85|45.45|47.77|45.37|48.24|45.84|47.69|45.29|0
1691393100000|2023-08-07 07:25:00|47.82|45.42|47.82|45.42|48.08|45.68|47.62|45.22|0
1691393400000|2023-08-07 07:30:00|47.77|45.37|47.68|45.28|47.99|45.59|47.42|45.02|0
1691393700000|2023-08-07 07:35:00|47.65|45.25|47.88|45.48|47.94|45.54|47.32|44.92|0
1691394000000|2023-08-07 07:40:00|47.91|45.51|47.73|45.33|48.04|45.64|47.68|45.28|0
1691394300000|2023-08-07 07:45:00|47.78|45.38|47.47|45.07|47.93|45.53|47.37|44.97|0
1691394600000|2023-08-07 07:50:00|47.42|45.02|47.52|45.12|47.57|45.17|47.34|44.94|0
1691394900000|2023-08-07 07:55:00|47.47|45.07|47.98|45.58|47.98|45.58|47.42|45.02|0
1691395200000|2023-08-07 08:00:00|47.93|45.53|47.52|45.12|47.98|45.58|47.47|45.07|0
1691395500000|2023-08-07 08:05:00|47.47|45.07|47.41|45.01|47.83|45.43|47.31|44.91|0
1691395800000|2023-08-07 08:10:00|47.44|45.04|47.16|44.76|47.52|45.12|47.11|44.71|0
1691396100000|2023-08-07 08:15:00|47.18|44.78|47.31|44.91|47.36|44.96|47.06|44.66|0
1691396400000|2023-08-07 08:20:00|47.36|44.96|46.85|44.45|47.54|45.14|46.85|44.45|0
1691396700000|2023-08-07 08:25:00|46.87|44.47|46.8|44.4|47.05|44.65|46.75|44.35|0
1691397000000|2023-08-07 08:30:00|46.75|44.35|46.34|43.94|46.95|44.55|46.29|43.89|0
1691397300000|2023-08-07 08:35:00|46.39|43.99|46.29|43.89|46.54|44.14|46.24|43.84|0
1691397600000|2023-08-07 08:40:00|46.32|43.92|45.83|43.43|46.32|43.92|45.63|43.23|0
1691397900000|2023-08-07 08:45:00|45.78|43.38|45.28|42.88|45.78|43.38|45.28|42.88|0
1691398200000|2023-08-07 08:50:00|45.23|42.83|46.13|43.73|46.23|43.83|45.23|42.83|0
1691398500000|2023-08-07 08:55:00|46.08|43.68|45.98|43.58|46.33|43.93|45.93|43.53|0
1691398800000|2023-08-07 09:00:00|46.03|43.63|45.62|43.22|46.13|43.73|45.38|42.98|0
1691399100000|2023-08-07 09:05:00|45.53|43.13|45.77|43.37|46.12|43.72|45.53|43.13|0
1691399400000|2023-08-07 09:10:00|45.8|43.4|45.52|43.12|46.07|43.67|45.52|43.12|0
1691399700000|2023-08-07 09:15:00|45.47|43.07|45.92|43.52|45.97|43.57|45.47|43.07|0
1691400000000|2023-08-07 09:20:00|45.87|43.47|46.12|43.72|46.12|43.72|45.8|43.4|0
1691400300000|2023-08-07 09:25:00|46.07|43.67|45.82|43.42|46.12|43.72|45.79|43.39|0
1691400600000|2023-08-07 09:30:00|45.87|43.47|46.02|43.62|46.22|43.82|45.87|43.47|0
1691400900000|2023-08-07 09:35:00|46.07|43.67|46.57|44.17|46.57|44.17|45.97|43.57|0
1691401200000|2023-08-07 09:40:00|46.55|44.15|46.47|44.07|46.55|44.15|46.27|43.87|0
1691401500000|2023-08-07 09:45:00|46.42|44.02|46.62|44.22|46.67|44.27|46.42|44.02|0
1691401800000|2023-08-07 09:50:00|46.57|44.17|46.42|44.02|46.67|44.27|46.32|43.92|0
1691402100000|2023-08-07 09:55:00|46.47|44.07|46.32|43.92|46.67|44.27|46.32|43.92|0
1691402400000|2023-08-07 10:00:00|46.27|43.87|46.32|43.92|46.57|44.17|46.27|43.87|0
1691402700000|2023-08-07 10:05:00|46.37|43.97|45.84|43.44|46.37|43.97|45.76|43.36|0
1691403000000|2023-08-07 10:10:00|45.81|43.41|45.66|43.26|45.86|43.46|45.46|43.06|0
1691403300000|2023-08-07 10:15:00|45.61|43.21|45.81|43.41|45.96|43.56|45.56|43.16|0
1691403600000|2023-08-07 10:20:00|45.86|43.46|45.26|42.86|45.86|43.46|45.16|42.76|0
1691403900000|2023-08-07 10:25:00|45.21|42.81|44.77|42.37|45.46|43.06|44.77|42.37|0
1691404200000|2023-08-07 10:30:00|44.72|42.32|45.26|42.86|45.26|42.86|44.57|42.17|0
1691404500000|2023-08-07 10:35:00|45.21|42.81|45.26|42.86|45.36|42.96|45.16|42.76|0
1691404800000|2023-08-07 10:40:00|45.23|42.83|45.21|42.81|45.26|42.86|45.01|42.61|0
1691405100000|2023-08-07 10:45:00|45.26|42.86|45.16|42.76|45.41|43.01|45.01|42.61|0
1691405400000|2023-08-07 10:50:00|45.21|42.81|45.51|43.11|45.56|43.16|45.11|42.71|0
1691405700000|2023-08-07 10:55:00|45.56|43.16|45.45|43.05|45.6|43.2|45.26|42.86|0
1691406000000|2023-08-07 11:00:00|45.36|42.96|45.4|43|45.6|43.2|45.36|42.96|0
1691406300000|2023-08-07 11:05:00|45.35|42.95|45.4|43|45.5|43.1|45.3|42.9|0
1691406600000|2023-08-07 11:10:00|45.45|43.05|45.75|43.35|45.85|43.45|45.4|43|0
1691406900000|2023-08-07 11:15:00|45.77|43.37|45.4|43|45.77|43.37|45.4|43|0
1691407200000|2023-08-07 11:20:00|45.35|42.95|45.2|42.8|45.65|43.25|45.2|42.8|0
1691407500000|2023-08-07 11:25:00|45.25|42.85|45.35|42.95|45.35|42.95|45.05|42.65|0
1691407800000|2023-08-07 11:30:00|45.3|42.9|45.3|42.9|45.4|43|45.1|42.7|0
1691408100000|2023-08-07 11:35:00|45.4|43|45.55|43.15|45.7|43.3|45.35|42.95|0
1691408400000|2023-08-07 11:40:00|45.5|43.1|45.2|42.8|45.55|43.15|45.07|42.67|0
1691408700000|2023-08-07 11:45:00|45.17|42.77|45.5|43.1|45.64|43.24|45.1|42.7|0
1691409000000|2023-08-07 11:50:00|45.54|43.14|45.54|43.14|45.69|43.29|45.49|43.09|0
1691409300000|2023-08-07 11:55:00|45.49|43.09|45.44|43.04|45.57|43.17|45.39|42.99|0
1691409600000|2023-08-07 12:00:00|45.34|42.94|45.54|43.14|45.69|43.29|45.34|42.94|0
1691409900000|2023-08-07 12:05:00|45.59|43.19|45.34|42.94|45.69|43.29|45.34|42.94|0
1691410200000|2023-08-07 12:10:00|45.39|42.99|45.64|43.24|45.74|43.34|45.39|42.99|0
1691410500000|2023-08-07 12:15:00|45.74|43.34|45|42.2|45.89|43.34|45|42.2|0
1691410800000|2023-08-07 12:20:00|44.95|42.15|44.9|42.1|45.15|42.35|44.8|42|0
1691411100000|2023-08-07 12:25:00|44.95|42.15|44.75|42.35|44.95|42.54|44.6|42.1|0
1691411400000|2023-08-07 12:30:00|44.8|42.4|45.54|43.14|45.54|43.14|44.7|42.3|0
1691411700000|2023-08-07 12:35:00|45.59|43.19|45.64|43.24|45.79|43.39|45.59|43.19|0
1691412000000|2023-08-07 12:40:00|45.66|43.26|45.98|43.58|46.24|43.84|45.64|43.24|0
1691412300000|2023-08-07 12:45:00|46.03|43.63|46.44|44.04|46.59|44.19|46.03|43.63|0
1691412600000|2023-08-07 12:50:00|46.49|44.09|47.04|44.64|47.04|44.64|46.49|44.09|0
1691412900000|2023-08-07 12:55:00|46.99|44.59|47.09|44.69|47.2|44.8|46.89|44.49|0
1691413200000|2023-08-07 13:00:00|47.04|44.64|46.64|44.24|47.25|44.85|46.64|44.24|0
1691413500000|2023-08-07 13:05:00|46.69|44.29|46.89|44.49|46.99|44.59|46.64|44.24|0
1691413800000|2023-08-07 13:10:00|46.91|44.51|47.3|44.9|47.35|44.95|46.89|44.49|0
1691414100000|2023-08-07 13:15:00|47.14|44.74|46.84|44.44|47.19|44.79|46.79|44.39|0
1691414400000|2023-08-07 13:20:00|46.79|44.39|46.99|44.59|46.99|44.59|46.79|44.39|0
1691414700000|2023-08-07 13:25:00|46.84|44.44|47.14|44.74|47.19|44.79|46.63|44.23|0
1691415000000|2023-08-07 13:30:00|47.29|44.89|48.38|45.98|48.74|46.34|47.24|44.84|0
1691415300000|2023-08-07 13:35:00|48.43|46.03|47.74|45.34|48.77|46.37|46.51|44.11|0
1691415600000|2023-08-07 13:40:00|47.68|45.28|45.95|43.55|48.15|45.75|45.9|43.5|0
1691415900000|2023-08-07 13:45:00|45.85|43.45|45.9|43.5|46.71|44.31|45.8|43.4|0
1691416200000|2023-08-07 13:50:00|45.85|43.45|47.17|44.77|47.63|45.23|45.85|43.45|0
1691416500000|2023-08-07 13:55:00|47.12|44.72|46.3|43.9|47.37|44.97|46|43.6|0
1691416800000|2023-08-07 14:00:00|46.2|43.8|45.8|43.4|46.3|43.9|45.25|42.85|0
1691417100000|2023-08-07 14:05:00|46|43.6|47.63|45.23|47.63|45.23|45.7|43.3|0
1691417400000|2023-08-07 14:10:00|47.73|45.33|47.47|45.07|47.83|45.43|46.96|44.56|0
1691417700000|2023-08-07 14:15:00|47.52|45.12|48.25|45.85|48.3|45.9|47.37|44.97|0
1691418000000|2023-08-07 14:20:00|48.3|45.9|48.67|46.27|48.67|46.27|47.88|45.48|0
1691418300000|2023-08-07 14:25:00|48.61|46.21|48.61|46.21|48.82|46.42|48.09|45.69|0
1691418600000|2023-08-07 14:30:00|48.51|46.11|48.09|45.69|48.67|46.27|47.78|45.38|0
1691418900000|2023-08-07 14:35:00|48.04|45.64|48.66|46.26|48.87|46.47|48.04|45.64|0
1691419200000|2023-08-07 14:40:00|48.56|46.16|47.98|45.58|49.14|46.74|47.98|45.58|0
1691419500000|2023-08-07 14:45:00|47.93|45.53|48.4|46|48.4|46|47.83|45.43|0
1691419800000|2023-08-07 14:50:00|48.35|45.95|47.31|44.91|48.45|46.05|47.26|44.86|0
1691420100000|2023-08-07 14:55:00|47.36|44.96|47.41|45.01|47.83|45.43|47.05|44.65|0
1691420400000|2023-08-07 15:00:00|47.36|44.96|47.21|44.81|47.88|45.48|47|44.6|0
1691420700000|2023-08-07 15:05:00|47.15|44.75|46.74|44.34|47.26|44.86|46.29|43.89|0
1691421000000|2023-08-07 15:10:00|46.69|44.29|47.31|44.91|47.51|45.11|46.69|44.29|0
1691421300000|2023-08-07 15:15:00|47.26|44.86|46.03|43.63|47.51|45.11|45.93|43.53|0
1691421600000|2023-08-07 15:20:00|45.98|43.58|46.54|44.14|47.05|44.65|45.98|43.58|0
1691421900000|2023-08-07 15:25:00|46.49|44.09|46.54|44.14|47|44.6|46.18|43.78|0
1691422200000|2023-08-07 15:30:00|46.49|44.09|46.33|43.93|46.84|44.44|45.78|43.38|0
1691422500000|2023-08-07 15:35:00|46.28|43.88|46.79|44.39|47.1|44.7|46.23|43.83|0
1691422800000|2023-08-07 15:40:00|46.84|44.44|47.1|44.7|47.25|44.85|46.69|44.29|0
1691423100000|2023-08-07 15:45:00|47.15|44.75|47.25|44.85|47.35|44.95|46.89|44.49|0
1691423400000|2023-08-07 15:50:00|47.3|44.9|47.76|45.36|47.76|45.36|47.15|44.75|0
1691423700000|2023-08-07 15:55:00|47.81|45.41|47.77|45.37|48.28|45.88|47.56|45.16|0
1691424000000|2023-08-07 16:00:00|47.82|45.42|47.82|45.42|48.03|45.63|47.61|45.21|0
1691424300000|2023-08-07 16:05:00|47.84|45.44|47.66|45.26|47.92|45.52|47.61|45.21|0
1691424600000|2023-08-07 16:10:00|47.76|45.36|47.66|45.26|48.02|45.62|47.45|45.05|0
1691424900000|2023-08-07 16:15:00|47.61|45.21|47.55|45.15|47.71|45.31|47.25|44.85|0
1691425200000|2023-08-07 16:20:00|47.5|45.1|47.45|45.05|47.55|45.15|46.94|44.54|0
1691425500000|2023-08-07 16:25:00|47.4|45|47.92|45.52|48.12|45.72|47.4|45|0
1691425800000|2023-08-07 16:30:00|47.97|45.57|47.19|44.79|48.02|45.62|47.09|44.69|0
1691426100000|2023-08-07 16:35:00|47.24|44.84|46.83|44.43|47.4|45|46.83|44.43|0
1691426400000|2023-08-07 16:40:00|46.78|44.38|47.09|44.69|47.09|44.69|46.68|44.28|0
1691426700000|2023-08-07 16:45:00|47.03|44.63|47.45|45.05|47.5|45.1|46.78|44.38|0
1691427000000|2023-08-07 16:50:00|47.55|45.15|48.28|45.88|48.38|45.98|47.39|44.99|0
1691427300000|2023-08-07 16:55:00|48.33|45.93|48.12|45.72|48.33|45.93|47.7|45.3|0
1691427600000|2023-08-07 17:00:00|48.07|45.67|48.17|45.77|48.28|45.88|47.96|45.56|0
1691427900000|2023-08-07 17:05:00|48.12|45.72|48.22|45.82|48.38|45.98|47.86|45.46|0
1691428200000|2023-08-07 17:10:00|48.27|45.87|47.96|45.56|48.75|46.35|47.96|45.56|0
1691428500000|2023-08-07 17:15:00|48.01|45.61|48.43|46.03|48.43|46.03|47.86|45.46|0
1691428800000|2023-08-07 17:20:00|48.22|45.82|48.17|45.77|48.64|46.24|48.17|45.77|0
1691429100000|2023-08-07 17:25:00|48.22|45.82|48.06|45.66|48.43|46.03|47.85|45.45|0
1691429400000|2023-08-07 17:30:00|48.11|45.71|48.01|45.61|48.17|45.77|47.8|45.4|0
1691429700000|2023-08-07 17:35:00|48.06|45.66|48.22|45.82|48.43|46.03|47.95|45.55|0
1691430000000|2023-08-07 17:40:00|48.27|45.87|48.21|45.81|48.53|46.13|48.21|45.81|0
1691430300000|2023-08-07 17:45:00|48.16|45.76|48.79|46.39|48.95|46.55|47.75|45.35|0
1691430600000|2023-08-07 17:50:00|48.74|46.34|48.63|46.23|48.84|46.44|48.53|46.13|0
1691430900000|2023-08-07 17:55:00|48.68|46.28|49.21|46.81|49.27|46.87|48.68|46.28|0
1691431200000|2023-08-07 18:00:00|49.27|46.87|49.32|46.92|49.85|47.45|49.21|46.81|0
1691431500000|2023-08-07 18:05:00|49.37|46.97|49.05|46.65|49.48|47.08|48.74|46.34|0
1691431800000|2023-08-07 18:10:00|49|46.6|48.58|46.18|49.1|46.7|48.58|46.18|0
1691432100000|2023-08-07 18:15:00|48.47|46.07|48.94|46.54|48.94|46.54|48.47|46.07|0
1691432400000|2023-08-07 18:20:00|48.42|46.02|48.21|45.81|48.58|46.18|48.16|45.76|0
1691432700000|2023-08-07 18:25:00|48.16|45.76|47.53|45.13|48.16|45.76|47.27|44.87|0
1691433000000|2023-08-07 18:30:00|47.58|45.18|48.58|46.18|48.79|46.39|47.58|45.18|0
1691433300000|2023-08-07 18:35:00|48.63|46.23|48.42|46.02|48.95|46.55|48.31|45.91|0
1691433600000|2023-08-07 18:40:00|48.36|45.96|48.31|45.91|48.52|46.12|48.1|45.7|0
1691433900000|2023-08-07 18:45:00|48.26|45.86|48.52|46.12|48.57|46.17|48.1|45.7|0
1691434200000|2023-08-07 18:50:00|48.57|46.17|48.47|46.07|48.57|46.17|48.05|45.65|0
1691434500000|2023-08-07 18:55:00|48.41|46.01|48.52|46.12|48.84|46.44|48.31|45.91|0
1691434800000|2023-08-07 19:00:00|48.68|46.28|48.94|46.54|49.15|46.75|48.62|46.22|0
1691435100000|2023-08-07 19:05:00|48.89|46.49|48.52|46.12|48.99|46.59|48.41|46.01|0
1691435400000|2023-08-07 19:10:00|48.46|46.06|48.1|45.7|48.73|46.33|48.1|45.7|0
1691435700000|2023-08-07 19:15:00|47.99|45.59|48.04|45.64|48.3|45.9|47.89|45.49|0
1691436000000|2023-08-07 19:20:00|48.09|45.69|48.15|45.75|48.41|46.01|47.99|45.59|0
1691436300000|2023-08-07 19:25:00|48.2|45.8|47.73|45.33|48.2|45.8|47.68|45.28|0
1691436600000|2023-08-07 19:30:00|47.62|45.22|48.04|45.64|48.14|45.74|47.52|45.12|0
1691436900000|2023-08-07 19:35:00|48.09|45.69|48.3|45.9|48.51|46.11|48.09|45.69|0
1691437200000|2023-08-07 19:40:00|48.25|45.85|48.4|46|48.72|46.32|48.25|45.85|0
1691437500000|2023-08-07 19:45:00|48.3|45.9|48.56|46.16|48.61|46.21|47.99|45.59|0
1691437800000|2023-08-07 19:50:00|48.53|46.13|49.14|46.74|49.36|46.96|48.53|46.13|0
1691438100000|2023-08-07 19:55:00|49.25|46.85|48.77|46.37|50.16|47.76|48.56|46.16|0
1691438400000|2023-08-07 20:00:00|48.82|46.42|49.09|46.69|49.14|46.74|48.61|46.21|0
1691438700000|2023-08-07 20:05:00|49.14|46.74|49.19|46.79|49.3|46.9|48.98|46.58|0
1691439000000|2023-08-07 20:10:00|49.25|46.85|49.24|46.84|49.25|46.85|49.14|46.74|0
1691439300000|2023-08-07 20:15:00|49.55|46.75|49.6|46.8|49.71|46.91|49.55|46.75|0
1691439600000|2023-08-07 20:20:00|49.66|46.86|49.55|46.75|49.66|46.86|49.55|46.75|0
1691439900000|2023-08-07 20:25:00|49.5|46.7|49.6|46.8|49.66|46.86|49.5|46.7|0
1691440200000|2023-08-07 20:30:00|49.66|46.86|49.6|46.8|49.66|46.86|49.55|46.75|0
1691440500000|2023-08-07 20:35:00|49.66|46.86|49.76|46.96|49.76|46.96|49.66|46.86|0
1691440800000|2023-08-07 20:40:00|49.82|47.02|49.71|46.91|49.82|47.02|49.71|46.91|0
1691441100000|2023-08-07 20:45:00|49.73|46.93|49.76|46.96|49.76|46.96|49.71|46.91|0
1691441400000|2023-08-07 20:50:00|49.71|46.91|49.65|46.85|49.81|47.01|49.65|46.85|0
1691441700000|2023-08-07 20:55:00|49.6|46.8|49.46|46.66|49.7|46.9|49.46|46.66|0
1691442000000|2023-08-07 21:00:00|49.5|46.7|49.47|46.67|49.53|46.73|49.4|46.6|0
1691442300000|2023-08-07 21:05:00|49.5|46.7|49.49|46.69|49.56|46.76|49.48|46.68|0
1691442600000|2023-08-07 21:10:00|49.51|46.71|49.59|46.79|49.6|46.8|49.51|46.71|0
1691442900000|2023-08-07 21:15:00|49.62|46.82|49.53|46.73|49.65|46.85|49.51|46.71|0
1691443200000|2023-08-07 21:20:00|49.57|46.77|49.61|46.81|49.61|46.81|49.57|46.77|0
1691443500000|2023-08-07 21:25:00|49.59|46.79|49.58|46.78|49.66|46.86|49.55|46.75|0
1691444100000|2023-08-07 21:35:00|49.61|46.81|49.58|46.78|49.61|46.81|49.58|46.78|0
1691444400000|2023-08-07 21:40:00|49.5|46.7|49.5|46.7|49.5|46.7|49.5|46.7|0
1691444700000|2023-08-07 21:45:00|49.51|46.71|49.54|46.74|49.56|46.76|49.47|46.67|0
1691445000000|2023-08-07 21:50:00|49.55|46.75|49.6|46.8|49.62|46.82|49.55|46.75|0
1691445300000|2023-08-07 21:55:00|49.59|46.79|49.63|46.83|49.68|46.88|49.56|46.76|0
1691445600000|2023-08-07 22:00:00|49.45|46.65|49.5|46.7|49.64|46.84|49.42|46.62|0
1691445900000|2023-08-07 22:05:00|49.53|46.73|49.32|46.52|49.53|46.73|49.26|46.46|0
1691446200000|2023-08-07 22:10:00|49.29|46.49|49.26|46.46|49.37|46.57|49.21|46.41|0
1691446500000|2023-08-07 22:15:00|49.21|46.41|49.05|46.25|49.26|46.46|49.05|46.25|0
1691446800000|2023-08-07 22:20:00|49.1|46.3|48.99|46.19|49.15|46.35|48.99|46.19|0
1691447100000|2023-08-07 22:25:00|49.05|46.25|48.94|46.14|49.05|46.25|48.94|46.14|0
1691447400000|2023-08-07 22:30:00|48.96|46.16|49.04|46.24|49.04|46.24|48.94|46.14|0
1691447700000|2023-08-07 22:35:00|49.07|46.27|49.2|46.4|49.2|46.4|49.04|46.24|0
1691448000000|2023-08-07 22:40:00|49.26|46.46|49.1|46.3|49.26|46.46|49.1|46.3|0
1691448600000|2023-08-07 22:50:00|49.04|46.24|49.09|46.29|49.15|46.35|49.04|46.24|0
1691448900000|2023-08-07 22:55:00|49.04|46.24|49.04|46.24|49.04|46.24|48.99|46.19|0
1691449200000|2023-08-07 23:00:00|49.09|46.29|49.15|46.35|49.15|46.35|49.04|46.24|0
1691449500000|2023-08-07 23:05:00|49.09|46.29|48.98|46.18|49.09|46.29|48.88|46.08|0
1691449800000|2023-08-07 23:10:00|48.93|46.13|48.88|46.08|48.98|46.18|48.88|46.08|0
1691450100000|2023-08-07 23:15:00|48.93|46.13|49.04|46.24|49.04|46.24|48.93|46.13|0
1691450400000|2023-08-07 23:20:00|49.01|46.21|49.04|46.24|49.09|46.29|48.98|46.18|0
1691450700000|2023-08-07 23:25:00|49.06|46.26|49.03|46.23|49.09|46.29|49.03|46.23|0
1691451000000|2023-08-07 23:30:00|49.09|46.29|49.03|46.23|49.11|46.31|49.03|46.23|0
1691451600000|2023-08-07 23:40:00|48.98|46.18|49.08|46.28|49.14|46.34|48.87|46.07|0
1691451900000|2023-08-07 23:45:00|49.06|46.26|49.22|46.42|49.24|46.44|49.03|46.23|0
1691452200000|2023-08-07 23:50:00|49.24|46.44|49.03|46.23|49.24|46.44|48.98|46.18|0
1691452500000|2023-08-07 23:55:00|49.08|46.28|49.14|46.34|49.14|46.34|49.03|46.23|0
1691452800000|2023-08-08 00:00:00|49.19|46.39|48.82|46.02|49.3|46.5|48.82|46.02|0
1691453100000|2023-08-08 00:05:00|48.76|45.96|48.92|46.12|49.13|46.33|48.66|45.86|0
1691453400000|2023-08-08 00:10:00|48.87|46.07|48.87|46.07|48.97|46.17|48.71|45.91|0
1691453700000|2023-08-08 00:15:00|48.81|46.01|48.92|46.12|48.97|46.17|48.73|45.93|0
1691454000000|2023-08-08 00:20:00|48.89|46.09|48.86|46.06|48.97|46.17|48.81|46.01|0
1691454300000|2023-08-08 00:25:00|48.89|46.09|48.86|46.06|49.02|46.22|48.81|46.01|0
1691454600000|2023-08-08 00:30:00|48.81|46.01|48.65|45.85|48.84|46.04|48.6|45.8|0
1691454900000|2023-08-08 00:35:00|48.7|45.9|48.91|46.11|49.02|46.22|48.7|45.9|0
1691455200000|2023-08-08 00:40:00|48.94|46.14|48.86|46.06|48.97|46.17|48.81|46.01|0
1691455500000|2023-08-08 00:45:00|48.89|46.09|49.12|46.32|49.17|46.37|48.75|45.95|0
1691455800000|2023-08-08 00:50:00|49.09|46.29|49.12|46.32|49.23|46.43|49.07|46.27|0
1691456100000|2023-08-08 00:55:00|49.07|46.27|49.04|46.24|49.07|46.27|48.96|46.16|0
1691456400000|2023-08-08 01:00:00|49.01|46.21|48.8|46|49.04|46.24|48.64|45.84|0
1691456700000|2023-08-08 01:05:00|48.85|46.05|48.69|45.89|48.91|46.11|48.69|45.89|0
1691457000000|2023-08-08 01:10:00|48.75|45.95|48.32|45.52|48.8|46|48.22|45.42|0
1691457300000|2023-08-08 01:15:00|48.27|45.47|47.85|45.05|48.43|45.63|47.8|45|0
1691457600000|2023-08-08 01:20:00|47.9|45.1|48.06|45.26|48.16|45.36|47.9|45.1|0
1691457900000|2023-08-08 01:25:00|48.11|45.31|47.54|44.74|48.11|45.31|47.38|44.58|0
1691458200000|2023-08-08 01:30:00|47.59|44.79|47.69|44.89|47.85|45.05|47.23|44.43|0
1691458500000|2023-08-08 01:35:00|47.64|44.84|47.48|44.68|47.64|44.84|47.33|44.53|0
1691458800000|2023-08-08 01:40:00|47.54|44.74|47.28|44.48|47.64|44.84|47.28|44.48|0
1691459100000|2023-08-08 01:45:00|47.33|44.53|47.48|44.68|47.53|44.73|47.22|44.42|0
1691459400000|2023-08-08 01:50:00|47.53|44.73|47.38|44.58|47.74|44.94|47.38|44.58|0
1691459700000|2023-08-08 01:55:00|47.33|44.53|47.01|44.21|47.43|44.63|46.96|44.16|0
1691460000000|2023-08-08 02:00:00|46.91|44.11|47.09|44.29|47.12|44.32|46.76|43.96|0
1691460300000|2023-08-08 02:05:00|47.12|44.32|47.09|44.29|47.22|44.42|46.99|44.19|0
1691460600000|2023-08-08 02:10:00|47.06|44.26|47.27|44.47|47.32|44.52|47.06|44.26|0
1691460900000|2023-08-08 02:15:00|47.29|44.49|47.63|44.83|47.74|44.94|47.27|44.47|0
1691461200000|2023-08-08 02:20:00|47.58|44.78|47.32|44.52|47.58|44.78|47.27|44.47|0
1691461500000|2023-08-08 02:25:00|47.34|44.54|47.47|44.67|47.58|44.78|47.32|44.52|0
1691461800000|2023-08-08 02:30:00|47.53|44.73|47.58|44.78|47.63|44.83|47.37|44.57|0
1691462100000|2023-08-08 02:35:00|47.52|44.72|47.84|45.04|47.84|45.04|47.47|44.67|0
1691462400000|2023-08-08 02:40:00|47.89|45.09|47.78|44.98|47.94|45.14|47.73|44.93|0
1691462700000|2023-08-08 02:45:00|47.84|45.04|47.47|44.67|47.84|45.04|47.42|44.62|0
1691463000000|2023-08-08 02:50:00|47.42|44.62|47.52|44.72|47.63|44.83|47.42|44.62|0
1691463300000|2023-08-08 02:55:00|47.57|44.77|47.62|44.82|47.68|44.88|47.52|44.72|0
1691463600000|2023-08-08 03:00:00|47.57|44.77|47.47|44.67|47.57|44.77|47.47|44.67|0
1691463900000|2023-08-08 03:05:00|47.42|44.62|47.31|44.51|47.47|44.67|47.26|44.46|0
1691464200000|2023-08-08 03:10:00|47.26|44.46|47.78|44.98|47.78|44.98|47.26|44.46|0
1691464500000|2023-08-08 03:15:00|47.83|45.03|47.15|44.35|47.83|45.03|47.15|44.35|0
1691464800000|2023-08-08 03:20:00|47.18|44.38|47.15|44.35|47.21|44.41|46.9|44.1|0
1691465100000|2023-08-08 03:25:00|47.1|44.3|47.05|44.25|47.15|44.35|47|44.2|0
1691465400000|2023-08-08 03:30:00|47|44.2|46.89|44.09|47.2|44.4|46.89|44.09|0
1691465700000|2023-08-08 03:35:00|46.95|44.15|46.89|44.09|47|44.2|46.89|44.09|0
1691466000000|2023-08-08 03:40:00|46.94|44.14|47.05|44.25|47.15|44.35|46.89|44.09|0
1691466300000|2023-08-08 03:45:00|47.1|44.3|47.2|44.4|47.25|44.45|47.1|44.3|0
1691466600000|2023-08-08 03:50:00|47.17|44.37|47.15|44.35|47.23|44.43|47.1|44.3|0
1691466900000|2023-08-08 03:55:00|47.2|44.4|46.99|44.19|47.2|44.4|46.89|44.09|0
1691467200000|2023-08-08 04:00:00|46.94|44.14|46.89|44.09|47.04|44.24|46.89|44.09|0
1691467500000|2023-08-08 04:05:00|46.94|44.14|47.04|44.24|47.04|44.24|46.84|44.04|0
1691467800000|2023-08-08 04:10:00|47.09|44.29|47.04|44.24|47.09|44.29|46.99|44.19|0
1691468100000|2023-08-08 04:15:00|46.99|44.19|47.09|44.29|47.2|44.4|46.99|44.19|0
1691468400000|2023-08-08 04:20:00|47.04|44.24|47.09|44.29|47.14|44.34|47.04|44.24|0
1691468700000|2023-08-08 04:25:00|47.14|44.34|47.19|44.39|47.25|44.45|47.09|44.29|0
1691469000000|2023-08-08 04:30:00|47.35|44.55|47.24|44.44|47.35|44.55|47.14|44.34|0
1691469300000|2023-08-08 04:35:00|47.3|44.5|47.24|44.44|47.3|44.5|47.19|44.39|0
1691469600000|2023-08-08 04:40:00|47.29|44.49|47.4|44.6|47.4|44.6|47.24|44.44|0
1691469900000|2023-08-08 04:45:00|47.35|44.55|47.29|44.49|47.35|44.55|47.29|44.49|0
1691470200000|2023-08-08 04:50:00|47.34|44.54|47.5|44.7|47.5|44.7|47.34|44.54|0
1691470500000|2023-08-08 04:55:00|47.47|44.67|47.34|44.54|47.5|44.7|47.34|44.54|0
1691470800000|2023-08-08 05:00:00|47.39|44.59|47.45|44.65|47.45|44.65|47.19|44.39|0
1691471100000|2023-08-08 05:05:00|47.5|44.7|47.34|44.54|47.52|44.72|47.34|44.54|0
1691471400000|2023-08-08 05:10:00|47.39|44.59|47.44|44.64|47.5|44.7|47.29|44.49|0
1691471700000|2023-08-08 05:15:00|47.42|44.62|47.34|44.54|47.44|44.64|47.24|44.44|0
1691472000000|2023-08-08 05:20:00|47.39|44.59|47.08|44.28|47.44|44.64|47.08|44.28|0
1691472300000|2023-08-08 05:25:00|47.13|44.33|47.18|44.38|47.34|44.54|47.08|44.28|0
1691472600000|2023-08-08 05:30:00|47.13|44.33|47.08|44.28|47.23|44.43|47.03|44.23|0
1691472900000|2023-08-08 05:35:00|47.03|44.23|47.18|44.38|47.23|44.43|46.97|44.17|0
1691473200000|2023-08-08 05:40:00|47.23|44.43|47.18|44.38|47.23|44.43|47.13|44.33|0
1691473500000|2023-08-08 05:45:00|47.15|44.35|47.02|44.22|47.23|44.43|47.02|44.22|0
1691473800000|2023-08-08 05:50:00|47.08|44.28|46.51|43.71|47.08|44.28|46.51|43.71|0
1691474100000|2023-08-08 05:55:00|46.36|43.56|46.15|43.35|46.36|43.56|45.95|43.15|0
1691474400000|2023-08-08 06:00:00|46.13|43.33|45.9|43.1|46.15|43.35|45.8|43|0
1691474700000|2023-08-08 06:05:00|45.7|43.3|45.55|43.15|45.7|43.3|45.35|42.95|0
1691475000000|2023-08-08 06:10:00|45.5|43.1|45.8|43.4|45.85|43.45|45.45|43.05|0
1691475300000|2023-08-08 06:15:00|45.7|43.3|45.85|43.45|45.95|43.55|45.7|43.3|0
1691475600000|2023-08-08 06:20:00|45.87|43.47|45.9|43.5|46.05|43.65|45.8|43.4|0
1691475900000|2023-08-08 06:25:00|45.85|43.45|45.69|43.29|45.9|43.5|45.64|43.24|0
1691476200000|2023-08-08 06:30:00|45.64|43.24|47.38|44.98|47.43|45.03|45.5|43.1|0
1691476500000|2023-08-08 06:35:00|47.43|45.03|47.48|45.08|47.49|45.09|47.38|44.98|0
1691476800000|2023-08-08 06:40:00|47.43|45.03|47.43|45.03|47.54|45.14|47.38|44.98|0
1691477100000|2023-08-08 06:45:00|47.38|44.98|47.2|44.8|47.38|44.98|47.02|44.62|0
1691477400000|2023-08-08 06:50:00|47.23|44.83|47.12|44.72|47.46|45.06|47.02|44.62|0
1691477700000|2023-08-08 06:55:00|47.07|44.67|47.17|44.77|47.17|44.77|46.92|44.52|0
1691478000000|2023-08-08 07:00:00|47.12|44.72|47.69|45.29|47.69|45.29|47.07|44.67|0
1691478300000|2023-08-08 07:05:00|47.74|45.34|47.61|45.21|47.76|45.36|47.27|44.87|0
1691478600000|2023-08-08 07:10:00|47.63|45.23|47.32|44.92|48|45.6|47.32|44.92|0
1691478900000|2023-08-08 07:15:00|47.27|44.87|47.27|44.87|47.37|44.97|46.76|44.36|0
1691479200000|2023-08-08 07:20:00|47.22|44.82|47.06|44.66|47.32|44.92|46.83|44.43|0
1691479500000|2023-08-08 07:25:00|47.17|44.77|47.37|44.97|47.45|45.05|46.81|44.41|0
1691479800000|2023-08-08 07:30:00|47.32|44.92|47.84|45.44|47.84|45.44|47.22|44.82|0
1691480100000|2023-08-08 07:35:00|47.78|45.38|47.22|44.82|47.84|45.44|47.16|44.76|0
1691480400000|2023-08-08 07:40:00|47.19|44.79|47.47|45.07|47.52|45.12|46.81|44.41|0
1691480700000|2023-08-08 07:45:00|47.52|45.12|47.89|45.49|47.94|45.54|47.5|45.1|0
1691481000000|2023-08-08 07:50:00|47.94|45.54|47.75|45.35|47.94|45.54|47.57|45.17|0
1691481300000|2023-08-08 07:55:00|47.83|45.43|48.4|46|48.46|46.06|47.78|45.38|0
1691481600000|2023-08-08 08:00:00|48.46|46.06|48.09|45.69|48.61|46.21|47.99|45.59|0
1691481900000|2023-08-08 08:05:00|48.14|45.74|47.57|45.17|48.25|45.85|47.47|45.07|0
1691482200000|2023-08-08 08:10:00|47.6|45.2|47.42|45.02|47.62|45.22|47.26|44.86|0
1691482500000|2023-08-08 08:15:00|47.36|44.96|47.62|45.22|47.83|45.43|47.16|44.76|0
1691482800000|2023-08-08 08:20:00|47.57|45.17|47.72|45.32|48.08|45.68|47.36|44.96|0
1691483100000|2023-08-08 08:25:00|47.77|45.37|47.31|44.91|47.82|45.42|47.31|44.91|0
1691483400000|2023-08-08 08:30:00|47.26|44.86|47.56|45.16|47.56|45.16|47.2|44.8|0
1691483700000|2023-08-08 08:35:00|47.51|45.11|47.56|45.16|47.92|45.52|47.46|45.06|0
1691484000000|2023-08-08 08:40:00|47.51|45.11|47.77|45.37|47.92|45.52|47.46|45.06|0
1691484300000|2023-08-08 08:45:00|47.82|45.42|48.03|45.63|48.18|45.78|47.79|45.39|0
1691484600000|2023-08-08 08:50:00|47.97|45.57|48.23|45.83|48.23|45.83|47.87|45.47|0
1691484900000|2023-08-08 08:55:00|48.18|45.78|48.02|45.62|48.23|45.83|47.89|45.49|0
1691485200000|2023-08-08 09:00:00|48.08|45.68|48.02|45.62|48.15|45.75|47.87|45.47|0
1691485500000|2023-08-08 09:05:00|47.97|45.57|47.38|44.98|48.13|45.73|47.35|44.95|0
1691485800000|2023-08-08 09:10:00|47.35|44.95|46.79|44.39|47.35|44.95|46.79|44.39|0
1691486100000|2023-08-08 09:15:00|46.74|44.34|47.64|45.24|47.85|45.45|46.52|44.12|0
1691486400000|2023-08-08 09:20:00|47.54|45.14|47.69|45.29|47.79|45.39|47.49|45.09|0
1691486700000|2023-08-08 09:25:00|47.64|45.24|47.59|45.19|47.69|45.29|47.33|44.93|0
1691487000000|2023-08-08 09:30:00|47.54|45.14|47.48|45.08|47.71|45.31|47.38|44.98|0
1691487300000|2023-08-08 09:35:00|47.43|45.03|47.08|44.68|47.59|45.19|46.92|44.52|0
1691487600000|2023-08-08 09:40:00|47.02|44.62|47.48|45.08|47.53|45.13|47.02|44.62|0
1691487900000|2023-08-08 09:45:00|47.51|45.11|47.38|44.98|47.69|45.29|47.23|44.83|0
1691488200000|2023-08-08 09:50:00|47.33|44.93|46.87|44.47|47.53|45.13|46.87|44.47|0
1691488500000|2023-08-08 09:55:00|46.92|44.52|47.79|45.39|47.94|45.54|46.92|44.52|0
1691488800000|2023-08-08 10:00:00|47.84|45.44|47.58|45.18|47.99|45.59|47.27|44.87|0
1691489100000|2023-08-08 10:05:00|47.53|45.13|48.1|45.7|48.1|45.7|47.53|45.13|0
1691489400000|2023-08-08 10:10:00|48.04|45.64|47.63|45.23|48.2|45.8|47.43|45.03|0
1691489700000|2023-08-08 10:15:00|47.68|45.28|47.35|44.95|48.04|45.64|47.35|44.95|0
1691490000000|2023-08-08 10:20:00|47.32|44.92|47.22|44.82|47.48|45.08|47.02|44.62|0
1691490300000|2023-08-08 10:25:00|47.17|44.77|46.96|44.56|47.27|44.87|46.86|44.46|0
1691490600000|2023-08-08 10:30:00|46.91|44.51|46.76|44.36|47.01|44.61|46.51|44.11|0
1691490900000|2023-08-08 10:35:00|46.81|44.41|46.46|44.06|46.91|44.51|46.46|44.06|0
1691491200000|2023-08-08 10:40:00|46.51|44.11|46.71|44.31|47.11|44.71|46.43|44.03|0
1691491500000|2023-08-08 10:45:00|46.66|44.26|46.96|44.56|47.06|44.66|46.66|44.26|0
1691491800000|2023-08-08 10:50:00|47.01|44.61|46.61|44.21|47.01|44.61|46.35|43.95|0
1691492100000|2023-08-08 10:55:00|46.68|44.28|46.76|44.36|46.91|44.51|46.5|44.1|0
1691492400000|2023-08-08 11:00:00|46.71|44.31|46.3|43.9|46.76|44.36|46.15|43.75|0
1691492700000|2023-08-08 11:05:00|46.25|43.85|46.15|43.75|46.4|44|46|43.6|0
1691493000000|2023-08-08 11:10:00|46.1|43.7|46.43|44.03|46.48|44.08|45.41|43.01|0
1691493300000|2023-08-08 11:15:00|46.38|43.98|46.13|43.73|46.53|44.13|46.11|43.71|0
1691493600000|2023-08-08 11:20:00|46.08|43.68|46.4|44|46.73|44.33|46.03|43.63|0
1691493900000|2023-08-08 11:25:00|46.33|43.93|46.18|43.78|46.58|44.18|46.03|43.63|0
1691494200000|2023-08-08 11:30:00|46.08|43.68|45.63|43.23|46.1|43.7|45.29|42.89|0
1691494500000|2023-08-08 11:35:00|45.58|43.18|45.68|43.28|45.78|43.38|45.43|43.03|0
1691494800000|2023-08-08 11:40:00|45.62|43.22|46.92|44.52|46.92|44.52|45.5|43.1|0
1691495100000|2023-08-08 11:45:00|46.87|44.47|46.62|44.22|46.92|44.52|46.52|44.12|0
1691495400000|2023-08-08 11:50:00|46.59|44.19|47.17|44.77|47.27|44.87|46.57|44.17|0
1691495700000|2023-08-08 11:55:00|47.22|44.82|46.15|43.75|47.22|44.82|45.86|43.46|0
1691496000000|2023-08-08 12:00:00|46.18|43.78|45.31|42.91|46.2|43.8|45.16|42.76|0
1691496300000|2023-08-08 12:05:00|45.36|42.96|44.72|42.32|45.36|42.96|44.09|41.69|0
1691496600000|2023-08-08 12:10:00|44.63|42.23|44.82|42.42|44.92|42.52|44.58|42.18|0
1691496900000|2023-08-08 12:15:00|44.77|42.37|45.23|42.83|45.31|42.91|44.77|42.37|0
1691497200000|2023-08-08 12:20:00|45.26|42.86|45.41|43.01|45.5|43.1|45.16|42.76|0
1691497500000|2023-08-08 12:25:00|45.45|43.05|45.85|43.45|45.9|43.5|45.36|42.96|0
1691497800000|2023-08-08 12:30:00|45.8|43.4|45.5|43.1|45.82|43.42|45.31|42.91|0
1691498100000|2023-08-08 12:35:00|45.45|43.05|45.9|43.5|46|43.6|45.35|42.95|0
1691498400000|2023-08-08 12:40:00|45.95|43.55|46.6|44.2|46.8|44.4|45.8|43.4|0
1691498700000|2023-08-08 12:45:00|46.65|44.25|46.34|43.94|46.75|44.35|46.29|43.89|0
1691499000000|2023-08-08 12:50:00|46.39|43.99|46.29|43.89|46.49|44.09|46.14|43.74|0
1691499300000|2023-08-08 12:55:00|46.24|43.84|46.19|43.79|46.39|43.99|46.09|43.69|0
1691499600000|2023-08-08 13:00:00|46.14|43.74|46.14|43.74|46.29|43.89|45.84|43.44|0
1691499900000|2023-08-08 13:05:00|46.09|43.69|45.64|43.24|46.09|43.69|45.4|43|0
1691500200000|2023-08-08 13:10:00|45.59|43.19|45.74|43.34|45.94|43.54|45.59|43.19|0
1691500500000|2023-08-08 13:15:00|45.79|43.39|46.69|44.29|46.69|44.29|45.74|43.34|0
1691500800000|2023-08-08 13:20:00|46.74|44.34|46.59|44.19|46.84|44.44|46.29|43.89|0
1691501100000|2023-08-08 13:25:00|46.64|44.24|46.74|44.34|46.79|44.39|46.19|43.79|0
1691501400000|2023-08-08 13:30:00|46.94|44.54|46.24|43.84|46.99|44.59|45.94|43.54|0
1691501700000|2023-08-08 13:35:00|46.29|43.89|45.79|43.39|46.29|43.89|45.39|42.99|0
1691502000000|2023-08-08 13:40:00|45.84|43.44|44.95|42.55|46.13|43.73|44.51|42.11|0
1691502300000|2023-08-08 13:45:00|44.9|42.5|43.45|41.05|44.9|42.5|43.26|40.86|0
1691502600000|2023-08-08 13:50:00|43.43|41.03|45.75|43.35|46.04|43.64|42.93|40.53|0
1691502900000|2023-08-08 13:55:00|45.65|43.25|45.65|43.25|45.89|43.49|45.11|42.71|0
1691503200000|2023-08-08 14:00:00|45.45|43.05|45.94|43.54|45.94|43.54|44.92|42.52|0
1691503500000|2023-08-08 14:05:00|45.99|43.59|45.99|43.59|46.29|43.89|45.65|43.25|0
1691503800000|2023-08-08 14:10:00|45.94|43.54|44.19|41.79|45.94|43.54|44.05|41.65|0
1691504100000|2023-08-08 14:15:00|44.1|41.7|44.19|41.79|44.43|42.03|43.43|41.03|0
1691504400000|2023-08-08 14:20:00|44.1|41.7|43.95|41.55|44.43|42.03|43.48|41.08|0
1691504700000|2023-08-08 14:25:00|43.91|41.51|45.06|42.66|45.06|42.66|43.81|41.41|0
1691505000000|2023-08-08 14:30:00|45.01|42.61|45.02|42.62|45.26|42.86|44.19|41.79|0
1691505300000|2023-08-08 14:35:00|44.97|42.57|45.35|42.95|45.36|42.96|44.68|42.28|0
1691505600000|2023-08-08 14:40:00|45.4|43|46.13|43.73|46.23|43.83|45.02|42.62|0
1691505900000|2023-08-08 14:45:00|46.18|43.78|45.35|42.95|46.18|43.78|44.97|42.57|0
1691506200000|2023-08-08 14:50:00|45.3|42.9|43.4|41|45.79|43.39|42.98|40.58|0
1691506500000|2023-08-08 14:55:00|43.31|40.91|42.51|40.11|43.31|40.91|42.51|40.11|0
1691506800000|2023-08-08 15:00:00|42.6|40.2|42.18|39.78|42.7|40.3|42.14|39.74|0
1691507100000|2023-08-08 15:05:00|42.14|39.74|42.7|40.3|42.7|40.3|42.04|39.64|0
1691507400000|2023-08-08 15:10:00|42.65|40.25|44.04|41.64|44.08|41.68|42.23|39.83|0
1691507700000|2023-08-08 15:15:00|43.99|41.59|44.23|41.83|44.37|41.97|43.75|41.35|0
1691508000000|2023-08-08 15:20:00|44.32|41.92|44.51|42.11|44.51|42.11|44.08|41.68|0
1691508300000|2023-08-08 15:25:00|43.98|41.58|43.92|41.52|44.12|41.72|43.12|40.72|0
1691508600000|2023-08-08 15:30:00|43.83|41.43|43.4|41|44.02|41.62|43.35|40.95|0
1691508900000|2023-08-08 15:35:00|43.35|40.95|43.87|41.47|43.97|41.57|43.35|40.95|0
1691509200000|2023-08-08 15:40:00|43.9|41.5|43.26|40.86|43.9|41.5|42.74|40.34|0
1691509500000|2023-08-08 15:45:00|43.21|40.81|42.88|40.48|43.4|41|42.78|40.38|0
1691509800000|2023-08-08 15:50:00|42.92|40.52|42.88|40.48|43.3|40.9|42.88|40.48|0
1691510100000|2023-08-08 15:55:00|42.83|40.43|42.92|40.52|43.11|40.71|42.6|40.2|0
1691510400000|2023-08-08 16:00:00|42.88|40.48|43.54|41.14|43.68|41.28|42.78|40.38|0
1691510700000|2023-08-08 16:05:00|43.58|41.18|43.09|40.69|44.16|41.76|42.9|40.5|0
1691511000000|2023-08-08 16:10:00|43.14|40.74|43.18|40.78|43.28|40.88|43.04|40.64|0
1691511300000|2023-08-08 16:15:00|43.23|40.83|43.66|41.26|43.71|41.31|43.18|40.78|0
1691511600000|2023-08-08 16:20:00|43.61|41.21|43.47|41.07|43.66|41.26|43.18|40.78|0
1691511900000|2023-08-08 16:25:00|43.42|41.02|43.37|40.97|43.56|41.16|43.32|40.92|0
1691512200000|2023-08-08 16:30:00|43.42|41.02|44.14|41.74|44.14|41.74|43.37|40.97|0
1691512500000|2023-08-08 16:35:00|44.09|41.69|43.85|41.45|44.33|41.93|43.61|41.21|0
1691512800000|2023-08-08 16:40:00|43.8|41.4|43.13|40.73|43.94|41.54|43.13|40.73|0
1691513100000|2023-08-08 16:45:00|43.18|40.78|43.32|40.92|43.51|41.11|43.04|40.64|0
1691513400000|2023-08-08 16:50:00|43.37|40.97|43.25|40.85|43.51|41.11|42.99|40.59|0
1691513700000|2023-08-08 16:55:00|43.22|40.82|43.65|41.25|43.65|41.25|43.22|40.82|0
1691514000000|2023-08-08 17:00:00|43.6|41.2|44.28|41.88|44.33|41.93|43.56|41.16|0
1691514300000|2023-08-08 17:05:00|44.37|41.97|44.03|41.63|44.47|42.07|43.7|41.3|0
1691514600000|2023-08-08 17:10:00|44.08|41.68|44.28|41.88|44.28|41.88|43.65|41.25|0
1691514900000|2023-08-08 17:15:00|44.32|41.92|44.71|42.31|45.2|42.8|44.32|41.92|0
1691515200000|2023-08-08 17:20:00|44.76|42.36|44.13|41.73|45.05|42.65|44.03|41.63|0
1691515500000|2023-08-08 17:25:00|44.18|41.78|43.34|40.94|44.18|41.78|42.87|40.47|0
1691515800000|2023-08-08 17:30:00|43.3|40.9|43.2|40.8|43.82|41.42|43.2|40.8|0
1691516100000|2023-08-08 17:35:00|43.15|40.75|43.73|41.33|43.73|41.33|42.63|40.23|0
1691516400000|2023-08-08 17:40:00|43.77|41.37|43.77|41.37|44.02|41.62|43.68|41.28|0
1691516700000|2023-08-08 17:45:00|43.73|41.33|43.44|41.04|43.97|41.57|43.39|40.99|0
1691517000000|2023-08-08 17:50:00|43.39|40.99|43.92|41.52|44.16|41.76|43.34|40.94|0
1691517300000|2023-08-08 17:55:00|43.82|41.42|43.18|40.78|44.11|41.71|43.13|40.73|0
1691517600000|2023-08-08 18:00:00|43.13|40.73|42.94|40.54|43.32|40.92|42.61|40.21|0
1691517900000|2023-08-08 18:05:00|42.89|40.49|42.99|40.59|43.13|40.73|42.61|40.21|0
1691518200000|2023-08-08 18:10:00|42.94|40.54|43.61|41.21|43.81|41.41|42.75|40.35|0
1691518500000|2023-08-08 18:15:00|43.71|41.31|44.24|41.84|44.59|42.19|43.71|41.31|0
1691518800000|2023-08-08 18:20:00|44.29|41.89|44.24|41.84|44.54|42.14|44.1|41.7|0
1691519100000|2023-08-08 18:25:00|44.29|41.89|43.51|41.11|44.39|41.99|43.22|40.82|0
1691519400000|2023-08-08 18:30:00|43.55|41.15|43.75|41.35|43.8|41.4|43.41|41.01|0
1691519700000|2023-08-08 18:35:00|43.7|41.3|43.5|41.1|43.89|41.49|43.31|40.91|0
1691520000000|2023-08-08 18:40:00|43.46|41.06|43.12|40.72|43.55|41.15|43.07|40.67|0
1691520300000|2023-08-08 18:45:00|43.07|40.67|43.5|41.1|43.6|41.2|43.07|40.67|0
1691520600000|2023-08-08 18:50:00|43.55|41.15|43.89|41.49|43.89|41.49|43.45|41.05|0
1691520900000|2023-08-08 18:55:00|43.84|41.44|44.82|42.42|45.27|42.87|43.84|41.44|0
1691521200000|2023-08-08 19:00:00|44.77|42.37|45.02|42.62|45.27|42.87|44.48|42.08|0
1691521500000|2023-08-08 19:05:00|45.07|42.67|44.77|42.37|45.32|42.92|44.72|42.32|0
1691521800000|2023-08-08 19:10:00|44.72|42.32|43.6|41.2|45.12|42.72|43.45|41.05|0
1691522100000|2023-08-08 19:15:00|43.55|41.15|43.5|41.1|43.84|41.44|43.3|40.9|0
1691522400000|2023-08-08 19:20:00|43.45|41.05|44.18|41.78|44.18|41.78|43.45|41.05|0
1691522700000|2023-08-08 19:25:00|44.13|41.73|44.04|41.64|44.43|42.03|44.04|41.64|0
1691523000000|2023-08-08 19:30:00|44.13|41.73|43.5|41.1|44.18|41.78|43.3|40.9|0
1691523300000|2023-08-08 19:35:00|43.54|41.14|43.79|41.39|43.98|41.58|43.3|40.9|0
1691523600000|2023-08-08 19:40:00|43.84|41.44|44.68|42.28|45.03|42.63|43.84|41.44|0
1691523900000|2023-08-08 19:45:00|44.63|42.23|44.87|42.47|45.23|42.83|44.63|42.23|0
1691524200000|2023-08-08 19:50:00|45.02|42.62|44.38|41.98|45.32|42.92|44.38|41.98|0
1691524500000|2023-08-08 19:55:00|44.43|42.03|44.47|42.07|44.97|42.57|44.33|41.93|0
1691524800000|2023-08-08 20:00:00|44.38|41.98|44.13|41.73|44.62|42.22|44.13|41.73|0
1691525100000|2023-08-08 20:05:00|44.08|41.68|44.27|41.87|44.37|41.97|44.03|41.63|0
1691525400000|2023-08-08 20:10:00|44.32|41.92|44.37|41.97|44.47|42.07|44.22|41.82|0
1691525700000|2023-08-08 20:15:00|44.52|41.72|44.47|41.67|44.57|41.77|44.42|41.62|0
1691526000000|2023-08-08 20:20:00|44.42|41.62|44.42|41.62|44.47|41.67|44.42|41.62|0
1691526300000|2023-08-08 20:25:00|44.37|41.57|44.42|41.62|44.42|41.62|44.37|41.57|0
1691526600000|2023-08-08 20:30:00|44.37|41.57|44.47|41.67|44.47|41.67|44.37|41.57|0
1691526900000|2023-08-08 20:35:00|44.42|41.62|44.42|41.62|44.52|41.72|44.42|41.62|0
1691527200000|2023-08-08 20:40:00|44.47|41.67|44.47|41.67|44.52|41.72|44.47|41.67|0
1691527500000|2023-08-08 20:45:00|44.52|41.72|44.47|41.67|44.57|41.77|44.47|41.67|0
1691527800000|2023-08-08 20:50:00|44.44|41.64|44.44|41.64|44.47|41.67|44.42|41.62|0
1691528100000|2023-08-08 20:55:00|44.42|41.62|44.59|41.79|44.59|41.79|44.37|41.57|0
1691528400000|2023-08-08 21:00:00|44.5|41.7|44.5|41.7|44.54|41.74|44.45|41.65|0
1691528700000|2023-08-08 21:05:00|44.49|41.69|44.53|41.73|44.56|41.76|44.49|41.69|0
1691529000000|2023-08-08 21:10:00|44.51|41.71|44.45|41.65|44.52|41.72|44.45|41.65|0
1691529300000|2023-08-08 21:15:00|44.44|41.64|44.44|41.64|44.46|41.66|44.44|41.64|0
1691529600000|2023-08-08 21:20:00|44.39|41.59|44.38|41.58|44.39|41.59|44.37|41.57|0
1691529900000|2023-08-08 21:25:00|44.37|41.57|44.37|41.57|44.4|41.6|44.34|41.54|0
1691530200000|2023-08-08 21:30:00|44.43|41.63|44.43|41.63|44.43|41.63|44.43|41.63|0
1691530500000|2023-08-08 21:35:00|44.49|41.69|44.44|41.64|44.49|41.69|44.42|41.62|0
1691530800000|2023-08-08 21:40:00|44.46|41.66|44.46|41.66|44.46|41.66|44.46|41.66|0
1691531100000|2023-08-08 21:45:00|44.48|41.68|44.47|41.67|44.49|41.69|44.47|41.67|0
1691531400000|2023-08-08 21:50:00|44.46|41.66|44.47|41.67|44.47|41.67|44.46|41.66|0
1691531700000|2023-08-08 21:55:00|44.48|41.68|44.45|41.65|44.48|41.68|44.44|41.64|0
1691532000000|2023-08-08 22:00:00|44.43|41.63|44.6|41.8|44.65|41.85|44.43|41.63|0
1691532300000|2023-08-08 22:05:00|44.55|41.75|44.45|41.65|44.55|41.75|44.45|41.65|0
1691532600000|2023-08-08 22:10:00|44.5|41.7|44.65|41.85|44.65|41.85|44.5|41.7|0
1691532900000|2023-08-08 22:15:00|44.6|41.8|44.55|41.75|44.6|41.8|44.5|41.7|0
1691533200000|2023-08-08 22:20:00|44.5|41.7|44.45|41.65|44.6|41.8|44.45|41.65|0
1691533500000|2023-08-08 22:25:00|44.4|41.6|44.45|41.65|44.45|41.65|44.37|41.57|0
1691533800000|2023-08-08 22:30:00|44.4|41.6|44.3|41.5|44.45|41.65|44.2|41.4|0
1691534100000|2023-08-08 22:35:00|44.25|41.45|44.3|41.5|44.35|41.55|44.25|41.45|0
1691534400000|2023-08-08 22:40:00|44.27|41.47|44.3|41.5|44.35|41.55|44.25|41.45|0
1691534700000|2023-08-08 22:45:00|44.35|41.55|44.2|41.4|44.35|41.55|44.2|41.4|0
1691535000000|2023-08-08 22:50:00|44.25|41.45|44.25|41.45|44.3|41.5|44.25|41.45|0
1691535300000|2023-08-08 22:55:00|44.3|41.5|44.35|41.55|44.39|41.59|44.2|41.4|0
1691535600000|2023-08-08 23:00:00|44.39|41.59|44.59|41.79|44.59|41.79|44.37|41.57|0
1691535900000|2023-08-08 23:05:00|44.44|41.64|44.29|41.49|44.44|41.64|44.2|41.4|0
1691536200000|2023-08-08 23:10:00|44.27|41.47|44.39|41.59|44.39|41.59|44.24|41.44|0
1691536500000|2023-08-08 23:15:00|44.44|41.64|44.34|41.54|44.44|41.64|44.29|41.49|0
1691536800000|2023-08-08 23:20:00|44.29|41.49|44.34|41.54|44.34|41.54|44.24|41.44|0
1691537100000|2023-08-08 23:25:00|44.29|41.49|44.29|41.49|44.29|41.49|44.24|41.44|0
1691537400000|2023-08-08 23:30:00|44.31|41.51|44.24|41.44|44.34|41.54|44.19|41.39|0
1691537700000|2023-08-08 23:35:00|44.26|41.46|44.29|41.49|44.34|41.54|44.24|41.44|0
1691538000000|2023-08-08 23:40:00|44.31|41.51|44.24|41.44|44.31|41.51|44.24|41.44|0
1691538300000|2023-08-08 23:45:00|44.29|41.49|44.44|41.64|44.49|41.69|44.24|41.44|0
1691538600000|2023-08-08 23:50:00|44.41|41.61|44.34|41.54|44.44|41.64|44.29|41.49|0
1691538900000|2023-08-08 23:55:00|44.38|41.58|44.33|41.53|44.38|41.58|44.26|41.46|0
1691539200000|2023-08-09 00:00:00|44.29|41.49|44.19|41.39|44.33|41.53|44.19|41.39|0
1691539500000|2023-08-09 00:05:00|44.24|41.44|44.48|41.68|44.48|41.68|44.24|41.44|0
1691539800000|2023-08-09 00:10:00|44.46|41.66|45.08|42.28|45.13|42.33|44.46|41.66|0
1691540100000|2023-08-09 00:15:00|45.05|42.25|45.13|42.33|45.38|42.58|44.98|42.18|0
1691540400000|2023-08-09 00:20:00|45.18|42.38|44.97|42.17|45.33|42.53|44.97|42.17|0
1691540700000|2023-08-09 00:25:00|45.02|42.22|44.87|42.07|45.02|42.22|44.82|42.02|0
1691541000000|2023-08-09 00:30:00|44.92|42.12|45.3|42.5|45.37|42.57|44.92|42.12|0
1691541300000|2023-08-09 00:35:00|45.35|42.55|45.15|42.35|45.38|42.58|45.15|42.35|0
1691541600000|2023-08-09 00:40:00|45.2|42.4|45.2|42.4|45.25|42.45|45.1|42.3|0
1691541900000|2023-08-09 00:45:00|45.25|42.45|47.42|44.62|47.58|44.78|44.6|41.8|0
1691542200000|2023-08-09 00:50:00|47.48|44.68|47.48|44.68|47.58|44.78|47.42|44.62|0
1691542500000|2023-08-09 00:55:00|47.47|44.67|47.47|44.67|47.58|44.78|47.42|44.62|0
1691542800000|2023-08-09 01:00:00|47.5|44.7|47.68|44.88|47.73|44.93|47.47|44.67|0
1691543100000|2023-08-09 01:05:00|47.63|44.83|47.68|44.88|47.83|45.03|47.58|44.78|0
1691543400000|2023-08-09 01:10:00|47.73|44.93|48.04|45.24|48.14|45.34|47.73|44.93|0
1691543700000|2023-08-09 01:15:00|47.99|45.19|47.93|45.13|48.19|45.39|47.83|45.03|0
1691544000000|2023-08-09 01:20:00|47.99|45.19|47.98|45.18|47.99|45.19|47.88|45.08|0
1691544300000|2023-08-09 01:25:00|47.93|45.13|47.98|45.18|47.98|45.18|47.93|45.13|0
1691544600000|2023-08-09 01:30:00|47.96|45.16|47.98|45.18|47.98|45.18|47.83|45.03|0
1691544900000|2023-08-09 01:35:00|48.09|45.29|47.98|45.18|48.14|45.34|47.83|45.03|0
1691545200000|2023-08-09 01:40:00|47.93|45.13|48.14|45.34|48.19|45.39|47.88|45.08|0
1691545500000|2023-08-09 01:45:00|48.08|45.28|48.24|45.44|48.24|45.44|47.98|45.18|0
1691545800000|2023-08-09 01:50:00|48.29|45.49|48.13|45.33|48.34|45.54|48.11|45.31|0
1691546100000|2023-08-09 01:55:00|48.08|45.28|47.8|45|48.08|45.28|47.72|44.92|0
1691546400000|2023-08-09 02:00:00|47.77|44.97|48.03|45.23|48.03|45.23|47.77|44.97|0
1691546700000|2023-08-09 02:05:00|48|45.2|47.87|45.07|48.13|45.33|47.87|45.07|0
1691547000000|2023-08-09 02:10:00|47.9|45.1|47.61|44.81|47.92|45.12|47.61|44.81|0
1691547300000|2023-08-09 02:15:00|47.64|44.84|47.92|45.12|47.97|45.17|47.51|44.71|0
1691547600000|2023-08-09 02:20:00|47.87|45.07|47.72|44.92|47.92|45.12|47.72|44.92|0
1691547900000|2023-08-09 02:25:00|47.69|44.89|47.58|44.78|47.71|44.91|47.51|44.71|0
1691548200000|2023-08-09 02:30:00|47.61|44.81|47.82|45.02|47.87|45.07|47.56|44.76|0
1691548500000|2023-08-09 02:35:00|47.84|45.04|47.87|45.07|47.94|45.14|47.76|44.96|0
1691548800000|2023-08-09 02:40:00|47.82|45.02|47.81|45.01|47.87|45.07|47.76|44.96|0
1691549100000|2023-08-09 02:45:00|47.76|44.96|47.71|44.91|47.81|45.01|47.61|44.81|0
1691549400000|2023-08-09 02:50:00|47.68|44.88|48.02|45.22|48.02|45.22|47.68|44.88|0
1691549700000|2023-08-09 02:55:00|47.97|45.17|48.12|45.32|48.12|45.32|47.97|45.17|0
1691550000000|2023-08-09 03:00:00|48.07|45.27|48.12|45.32|48.17|45.37|47.99|45.19|0
1691550300000|2023-08-09 03:05:00|48.07|45.27|47.91|45.11|48.07|45.27|47.86|45.06|0
1691550600000|2023-08-09 03:10:00|47.86|45.06|47.96|45.16|47.96|45.16|47.86|45.06|0
1691550900000|2023-08-09 03:15:00|47.91|45.11|47.86|45.06|47.94|45.14|47.78|44.98|0
1691551200000|2023-08-09 03:20:00|47.88|45.08|47.7|44.9|47.91|45.11|47.7|44.9|0
1691551500000|2023-08-09 03:25:00|47.73|44.93|47.7|44.9|47.81|45.01|47.65|44.85|0
1691551800000|2023-08-09 03:30:00|47.73|44.93|47.6|44.8|47.75|44.95|47.5|44.7|0
1691552100000|2023-08-09 03:35:00|47.65|44.85|47.6|44.8|47.7|44.9|47.55|44.75|0
1691552400000|2023-08-09 03:40:00|47.65|44.85|47.6|44.8|47.7|44.9|47.55|44.75|0
1691552700000|2023-08-09 03:45:00|47.62|44.82|47.44|44.64|47.65|44.85|47.44|44.64|0
1691553000000|2023-08-09 03:50:00|47.42|44.62|47.49|44.69|47.54|44.74|47.42|44.62|0
1691553300000|2023-08-09 03:55:00|47.52|44.72|47.59|44.79|47.65|44.85|47.52|44.72|0
1691553600000|2023-08-09 04:00:00|47.65|44.85|47.64|44.84|47.65|44.85|47.54|44.74|0
1691553900000|2023-08-09 04:05:00|47.7|44.9|47.8|45|47.85|45.05|47.7|44.9|0
1691554200000|2023-08-09 04:10:00|47.77|44.97|47.59|44.79|47.77|44.97|47.56|44.76|0
1691554500000|2023-08-09 04:15:00|47.64|44.84|47.54|44.74|47.64|44.84|47.54|44.74|0
1691554800000|2023-08-09 04:20:00|47.59|44.79|47.49|44.69|47.64|44.84|47.44|44.64|0
1691555100000|2023-08-09 04:25:00|47.44|44.64|47.54|44.74|47.54|44.74|47.44|44.64|0
1691555400000|2023-08-09 04:30:00|47.59|44.79|47.59|44.79|47.59|44.79|47.54|44.74|0
1691555700000|2023-08-09 04:35:00|47.64|44.84|47.79|44.99|47.79|44.99|47.59|44.79|0
1691556000000|2023-08-09 04:40:00|47.84|45.04|47.89|45.09|47.95|45.15|47.79|44.99|0
1691556300000|2023-08-09 04:45:00|47.84|45.04|47.89|45.09|47.89|45.09|47.79|44.99|0
1691556600000|2023-08-09 04:50:00|47.84|45.04|47.84|45.04|47.89|45.09|47.82|45.02|0
1691556900000|2023-08-09 04:55:00|47.79|44.99|47.89|45.09|47.94|45.14|47.79|44.99|0
1691557200000|2023-08-09 05:00:00|47.94|45.14|47.99|45.19|47.99|45.19|47.84|45.04|0
1691557500000|2023-08-09 05:05:00|48.05|45.25|47.89|45.09|48.05|45.25|47.89|45.09|0
1691557800000|2023-08-09 05:10:00|47.94|45.14|47.99|45.19|47.99|45.19|47.89|45.09|0
1691558100000|2023-08-09 05:15:00|48.02|45.22|48.25|45.45|48.25|45.45|47.99|45.19|0
1691558400000|2023-08-09 05:20:00|48.22|45.42|48.09|45.29|48.25|45.45|48.09|45.29|0
1691558700000|2023-08-09 05:25:00|48.07|45.27|48.15|45.35|48.2|45.4|48.02|45.22|0
1691559000000|2023-08-09 05:30:00|48.14|45.34|47.94|45.14|48.2|45.4|47.89|45.09|0
1691559300000|2023-08-09 05:35:00|47.89|45.09|47.94|45.14|47.99|45.19|47.89|45.09|0
1691559600000|2023-08-09 05:40:00|47.99|45.19|48.04|45.24|48.09|45.29|47.91|45.11|0
1691559900000|2023-08-09 05:45:00|48.06|45.26|48.3|45.5|48.3|45.5|48.04|45.24|0
1691560200000|2023-08-09 05:50:00|48.24|45.44|48.45|45.65|48.66|45.86|48.24|45.44|0
1691560500000|2023-08-09 05:55:00|48.4|45.6|48.24|45.44|48.45|45.65|48.14|45.34|0
1691560800000|2023-08-09 06:00:00|48.19|45.39|48.19|45.39|48.19|45.39|48.04|45.24|0
1691561100000|2023-08-09 06:05:00|47.99|45.59|48.35|45.95|48.41|46.01|47.99|45.59|0
1691561400000|2023-08-09 06:10:00|48.41|46.01|48.35|45.95|48.41|46.01|48.2|45.8|0
1691561700000|2023-08-09 06:15:00|48.3|45.9|47.99|45.59|48.3|45.9|47.94|45.54|0
1691562000000|2023-08-09 06:20:00|47.96|45.56|47.99|45.59|48.14|45.74|47.83|45.43|0
1691562300000|2023-08-09 06:25:00|48.04|45.64|47.99|45.59|48.14|45.74|47.88|45.48|0
1691562600000|2023-08-09 06:30:00|48.04|45.64|47.93|45.53|48.11|45.71|47.73|45.33|0
1691562900000|2023-08-09 06:35:00|47.91|45.51|48.27|45.87|48.3|45.9|47.91|45.51|0
1691563200000|2023-08-09 06:40:00|48.3|45.9|48.5|46.1|48.66|46.26|48.3|45.9|0
1691563500000|2023-08-09 06:45:00|48.45|46.05|48.35|45.95|48.61|46.21|48.29|45.89|0
1691563800000|2023-08-09 06:50:00|48.29|45.89|48.47|46.07|48.5|46.1|48.24|45.84|0
1691564100000|2023-08-09 06:55:00|48.5|46.1|48.5|46.1|48.71|46.31|48.45|46.05|0
1691564400000|2023-08-09 07:00:00|48.61|46.21|49.61|47.21|50.09|47.69|48.55|46.15|0
1691564700000|2023-08-09 07:05:00|49.5|47.1|49.08|46.68|49.5|47.1|48.87|46.47|0
1691565000000|2023-08-09 07:10:00|49.13|46.73|48.29|45.89|49.13|46.73|48.29|45.89|0
1691565300000|2023-08-09 07:15:00|48.24|45.84|48.24|45.84|48.34|45.94|47.92|45.52|0
1691565600000|2023-08-09 07:20:00|48.29|45.89|48.65|46.25|48.65|46.25|47.77|45.37|0
1691565900000|2023-08-09 07:25:00|48.6|46.2|48.91|46.51|48.97|46.57|48.21|45.81|0
1691566200000|2023-08-09 07:30:00|48.86|46.46|49.23|46.83|49.23|46.83|48.86|46.46|0
1691566500000|2023-08-09 07:35:00|49.28|46.88|49.28|46.88|49.5|47.1|49.12|46.72|0
1691566800000|2023-08-09 07:40:00|49.34|46.94|49.33|46.93|49.39|46.99|49.12|46.72|0
1691567100000|2023-08-09 07:45:00|49.28|46.88|49.12|46.72|49.44|47.04|49.07|46.67|0
1691567400000|2023-08-09 07:50:00|49.17|46.77|48.8|46.4|49.33|46.93|48.75|46.35|0
1691567700000|2023-08-09 07:55:00|48.83|46.43|49.17|46.77|49.33|46.93|48.83|46.43|0
1691568000000|2023-08-09 08:00:00|49.23|46.83|49.54|47.14|49.54|47.14|49.07|46.67|0
1691568300000|2023-08-09 08:05:00|49.57|47.17|49.54|47.14|49.7|47.3|49.44|47.04|0
1691568600000|2023-08-09 08:10:00|49.57|47.17|49.28|46.88|49.6|47.2|49.06|46.66|0
1691568900000|2023-08-09 08:15:00|49.33|46.93|48.75|46.35|49.43|47.03|48.7|46.3|0
1691569200000|2023-08-09 08:20:00|48.8|46.4|49.7|47.3|49.7|47.3|48.77|46.37|0
1691569500000|2023-08-09 08:25:00|49.65|47.25|49.86|47.46|49.86|47.46|49.64|47.24|0
1691569800000|2023-08-09 08:30:00|49.91|47.51|50.02|47.62|50.02|47.62|49.75|47.35|0
1691570100000|2023-08-09 08:35:00|50.07|47.67|50.07|47.67|50.29|47.89|50.02|47.62|0
1691570400000|2023-08-09 08:40:00|50.12|47.72|48.19|45.79|50.28|47.88|48.19|45.79|0
1691570700000|2023-08-09 08:45:00|48.24|45.84|48.51|46.11|48.66|46.26|48.14|45.74|0
1691571000000|2023-08-09 08:50:00|48.56|46.16|48.37|45.97|48.56|46.16|48.29|45.89|0
1691571300000|2023-08-09 08:55:00|48.35|45.95|48.42|46.02|48.5|46.1|48.35|45.95|0
1691571600000|2023-08-09 09:00:00|48.4|46|48.32|45.92|48.45|46.05|48.29|45.89|0
1691571900000|2023-08-09 09:05:00|48.34|45.94|48.34|45.94|48.45|46.05|48.29|45.89|0
1691572200000|2023-08-09 09:10:00|48.26|45.86|48.55|46.15|48.77|46.37|48.13|45.73|0
1691572500000|2023-08-09 09:15:00|48.53|46.13|47.97|45.57|48.66|46.26|47.92|45.52|0
1691572800000|2023-08-09 09:20:00|48.03|45.63|48.24|45.84|48.39|45.99|47.97|45.57|0
1691573100000|2023-08-09 09:25:00|48.21|45.81|47.92|45.52|48.24|45.84|47.87|45.47|0
1691573400000|2023-08-09 09:30:00|47.97|45.57|47.92|45.52|48.02|45.62|47.76|45.36|0
1691573700000|2023-08-09 09:35:00|47.97|45.57|47.71|45.31|47.97|45.57|47.5|45.1|0
1691574000000|2023-08-09 09:40:00|47.68|45.28|47.87|45.47|47.87|45.47|47.61|45.21|0
1691574300000|2023-08-09 09:45:00|47.81|45.41|47.24|44.84|47.87|45.47|47.24|44.84|0
1691574600000|2023-08-09 09:50:00|47.29|44.89|47.6|45.2|47.6|45.2|47.19|44.79|0
1691574900000|2023-08-09 09:55:00|47.65|45.25|47.55|45.15|47.71|45.31|47.5|45.1|0
1691575200000|2023-08-09 10:00:00|47.5|45.1|47.55|45.15|47.76|45.36|47.39|44.99|0
1691575500000|2023-08-09 10:05:00|47.5|45.1|47.81|45.41|47.81|45.41|47.5|45.1|0
1691575800000|2023-08-09 10:10:00|47.86|45.46|47.34|44.94|47.86|45.46|47.24|44.84|0
1691576100000|2023-08-09 10:15:00|47.39|44.99|47.44|45.04|47.44|45.04|47.24|44.84|0
1691576400000|2023-08-09 10:20:00|47.41|45.01|47.81|45.41|47.81|45.41|47.34|44.94|0
1691576700000|2023-08-09 10:25:00|47.86|45.46|47.96|45.56|47.96|45.56|47.75|45.35|0
1691577000000|2023-08-09 10:30:00|48.01|45.61|47.93|45.53|48.12|45.72|47.93|45.53|0
1691577300000|2023-08-09 10:35:00|47.91|45.51|47.57|45.17|48.01|45.61|47.54|45.14|0
1691577600000|2023-08-09 10:40:00|47.59|45.19|47.18|44.78|47.62|45.22|47.13|44.73|0
1691577900000|2023-08-09 10:45:00|47.07|44.67|46.97|44.57|47.18|44.78|46.87|44.47|0
1691578200000|2023-08-09 10:50:00|47.02|44.62|47.02|44.62|47.18|44.78|46.92|44.52|0
1691578500000|2023-08-09 10:55:00|47.07|44.67|46.81|44.41|47.07|44.67|46.76|44.36|0
1691578800000|2023-08-09 11:00:00|46.76|44.36|46.61|44.21|47.02|44.62|46.51|44.11|0
1691579100000|2023-08-09 11:05:00|46.66|44.26|46.76|44.36|46.81|44.41|46.51|44.11|0
1691579400000|2023-08-09 11:10:00|46.81|44.41|46.55|44.15|46.86|44.46|46.55|44.15|0
1691579700000|2023-08-09 11:15:00|46.5|44.1|46.25|43.85|46.55|44.15|46.25|43.85|0
1691580000000|2023-08-09 11:20:00|46.3|43.9|46.35|43.95|46.55|44.15|46.27|43.87|0
1691580300000|2023-08-09 11:25:00|46.32|43.92|46.14|43.74|46.35|43.95|46.14|43.74|0
1691580600000|2023-08-09 11:30:00|46.09|43.69|47.37|44.97|47.37|44.97|46.04|43.64|0
1691580900000|2023-08-09 11:35:00|47.42|45.02|47.32|44.92|47.53|45.13|47.27|44.87|0
1691581200000|2023-08-09 11:40:00|47.27|44.87|47.68|45.28|47.68|45.28|47.27|44.87|0
1691581500000|2023-08-09 11:45:00|47.73|45.33|48.1|45.7|48.15|45.75|47.53|45.13|0
1691581800000|2023-08-09 11:50:00|48.15|45.75|48.25|45.85|48.31|45.91|48.05|45.65|0
1691582100000|2023-08-09 11:55:00|48.31|45.91|48.12|45.72|48.41|46.01|47.99|45.59|0
1691582400000|2023-08-09 12:00:00|48.15|45.75|48.25|45.85|48.3|45.9|47.73|45.33|0
1691582700000|2023-08-09 12:05:00|48.2|45.8|47.78|45.38|48.36|45.96|47.78|45.38|0
1691583000000|2023-08-09 12:10:00|47.83|45.43|47.62|45.22|47.99|45.59|47.47|45.07|0
1691583300000|2023-08-09 12:15:00|47.52|45.12|47.11|44.71|47.57|45.17|46.8|44.4|0
1691583600000|2023-08-09 12:20:00|47.05|44.65|46.95|44.55|47.05|44.65|46.59|44.19|0
1691583900000|2023-08-09 12:25:00|46.9|44.5|47.05|44.65|47.31|44.91|46.85|44.45|0
1691584200000|2023-08-09 12:30:00|47|44.6|47.72|45.32|47.78|45.38|47|44.6|0
1691584500000|2023-08-09 12:35:00|47.78|45.38|47.72|45.32|48.04|45.64|47.67|45.27|0
1691584800000|2023-08-09 12:40:00|47.78|45.38|46.18|43.78|47.83|45.43|46.13|43.73|0
1691585100000|2023-08-09 12:45:00|46.13|43.73|46.49|44.09|46.74|44.34|46.13|43.73|0
1691585400000|2023-08-09 12:50:00|46.36|43.96|46.33|43.93|46.43|44.03|46.08|43.68|0
1691585700000|2023-08-09 12:55:00|46.28|43.88|46.69|44.29|46.69|44.29|46.08|43.68|0
1691586000000|2023-08-09 13:00:00|46.64|44.24|46.74|44.34|46.84|44.44|46.48|44.08|0
1691586300000|2023-08-09 13:05:00|46.84|44.44|46.84|44.44|46.89|44.49|46.58|44.18|0
1691586600000|2023-08-09 13:10:00|46.79|44.39|46.12|43.72|46.79|44.39|46.07|43.67|0
1691586900000|2023-08-09 13:15:00|46.17|43.77|46.07|43.67|46.43|44.03|45.97|43.57|0
1691587200000|2023-08-09 13:20:00|46.12|43.72|46.32|43.92|46.43|44.03|46.02|43.62|0
1691587500000|2023-08-09 13:25:00|46.22|43.82|45.72|43.32|46.43|44.03|45.52|43.12|0
1691587800000|2023-08-09 13:30:00|45.67|43.27|45.56|43.16|46.02|43.62|44.77|42.37|0
1691588100000|2023-08-09 13:35:00|45.41|43.01|44.74|42.34|45.56|43.16|44.67|42.27|0
1691588400000|2023-08-09 13:40:00|44.77|42.37|44.52|42.12|45.31|42.91|44.13|41.73|0
1691588700000|2023-08-09 13:45:00|44.47|42.07|44.86|42.46|45.11|42.71|44.32|41.92|0
1691589000000|2023-08-09 13:50:00|44.81|42.41|44.22|41.82|45.11|42.71|43.98|41.58|0
1691589300000|2023-08-09 13:55:00|44.27|41.87|44.57|42.17|44.76|42.36|44.12|41.72|0
1691589600000|2023-08-09 14:00:00|44.52|42.12|45.21|42.81|45.51|43.11|44.47|42.07|0
1691589900000|2023-08-09 14:05:00|45.26|42.86|44.27|41.87|45.26|42.86|44.12|41.72|0
1691590200000|2023-08-09 14:10:00|44.32|41.92|44.66|42.26|44.66|42.26|44.17|41.77|0
1691590500000|2023-08-09 14:15:00|44.61|42.21|44.71|42.31|45.01|42.61|44.32|41.92|0
1691590800000|2023-08-09 14:20:00|44.76|42.36|44.07|41.67|44.76|42.36|44.02|41.62|0
1691591100000|2023-08-09 14:25:00|44.14|41.74|44.81|42.41|44.86|42.46|44.14|41.74|0
1691591400000|2023-08-09 14:30:00|44.71|42.31|44.36|41.96|45.1|42.7|44.31|41.91|0
1691591700000|2023-08-09 14:35:00|44.26|41.86|44.81|42.41|45.2|42.8|44.12|41.72|0
1691592000000|2023-08-09 14:40:00|44.71|42.31|44.71|42.31|44.95|42.55|44.56|42.16|0
1691592300000|2023-08-09 14:45:00|44.66|42.26|43.67|41.27|44.9|42.5|43.67|41.27|0
1691592600000|2023-08-09 14:50:00|43.52|41.12|42.7|40.3|43.82|41.42|42.66|40.26|0
1691592900000|2023-08-09 14:55:00|42.61|40.21|42.18|39.78|42.9|40.5|42.04|39.64|0
1691593200000|2023-08-09 15:00:00|42.23|39.83|43.48|41.08|43.58|41.18|41.99|39.59|0
1691593500000|2023-08-09 15:05:00|43.53|41.13|43.24|40.84|43.58|41.18|43.05|40.65|0
1691593800000|2023-08-09 15:10:00|43.19|40.79|42.1|39.7|43.24|40.84|42.05|39.65|0
1691594100000|2023-08-09 15:15:00|42.19|39.79|42.7|40.3|42.7|40.3|40.89|38.49|0
1691594400000|2023-08-09 15:20:00|42.65|40.25|41.99|39.59|42.65|40.25|41.76|39.36|0
1691594700000|2023-08-09 15:25:00|41.9|39.5|41.99|39.59|42.22|39.82|41.71|39.31|0
1691595000000|2023-08-09 15:30:00|41.8|39.4|42.69|40.29|42.69|40.29|41.43|39.03|0
1691595300000|2023-08-09 15:35:00|42.65|40.25|42.5|40.1|42.69|40.29|42.41|40.01|0
1691595600000|2023-08-09 15:40:00|42.64|40.24|41.89|39.49|42.64|40.24|41.85|39.45|0
1691595900000|2023-08-09 15:45:00|41.85|39.45|41.06|38.66|42.27|39.87|41.06|38.66|0
1691596200000|2023-08-09 15:50:00|41.11|38.71|40.7|38.3|41.29|38.89|40.47|38.07|0
1691596500000|2023-08-09 15:55:00|40.61|38.21|40.83|38.43|40.93|38.53|40.16|37.76|0
1691596800000|2023-08-09 16:00:00|40.74|38.34|41.24|38.84|41.38|38.98|40.61|38.21|0
1691597100000|2023-08-09 16:05:00|41.2|38.8|41.89|39.49|42.22|39.82|41.2|38.8|0
1691597400000|2023-08-09 16:10:00|41.94|39.54|41.94|39.54|42.08|39.68|41.38|38.98|0
1691597700000|2023-08-09 16:15:00|41.98|39.58|41.61|39.21|42.17|39.77|41.52|39.12|0
1691598000000|2023-08-09 16:20:00|41.56|39.16|41.66|39.26|41.75|39.35|41.06|38.66|0
1691598300000|2023-08-09 16:25:00|41.75|39.35|41.89|39.49|42.31|39.91|41.66|39.26|0
1691598600000|2023-08-09 16:30:00|41.84|39.44|42.97|40.57|43.01|40.61|41.84|39.44|0
1691598900000|2023-08-09 16:35:00|42.92|40.52|42.54|40.14|42.92|40.52|42.4|40|0
1691599200000|2023-08-09 16:40:00|42.49|40.09|42.4|40|42.87|40.47|42.35|39.95|0
1691599500000|2023-08-09 16:45:00|42.44|40.04|43.06|40.66|43.15|40.75|42.12|39.72|0
1691599800000|2023-08-09 16:50:00|43.01|40.61|42.77|40.37|43.11|40.71|42.63|40.23|0
1691600100000|2023-08-09 16:55:00|42.87|40.47|41.82|39.42|43.1|40.7|41.73|39.33|0
1691600400000|2023-08-09 17:00:00|41.77|39.37|42.52|40.12|42.57|40.17|41.4|39|0
1691600700000|2023-08-09 17:05:00|42.57|40.17|43.33|40.93|43.43|41.03|42.57|40.17|0
1691601000000|2023-08-09 17:10:00|43.38|40.98|43.86|41.46|43.96|41.56|43.23|40.83|0
1691601300000|2023-08-09 17:15:00|44.05|41.65|44|41.6|44.25|41.85|43.86|41.46|0
1691601600000|2023-08-09 17:20:00|44.05|41.65|43.86|41.46|44.15|41.75|43.71|41.31|0
1691601900000|2023-08-09 17:25:00|43.81|41.41|42.73|40.33|44.15|41.75|33.28|30.88|0
1691602200000|2023-08-09 17:30:00|42.78|40.38|42.92|40.52|43.31|40.91|42.73|40.33|0
1691602500000|2023-08-09 17:35:00|43.02|40.62|43.4|41|43.4|41|42.88|40.48|0
1691602800000|2023-08-09 17:40:00|43.45|41.05|43.4|41|43.45|41.05|43.07|40.67|0
1691603100000|2023-08-09 17:45:00|43.35|40.95|42.68|40.28|43.6|41.2|42.68|40.28|0
1691603400000|2023-08-09 17:50:00|42.63|40.23|43.06|40.66|43.06|40.66|42.63|40.23|0
1691603700000|2023-08-09 17:55:00|43.02|40.62|42.92|40.52|43.35|40.95|42.78|40.38|0
1691604000000|2023-08-09 18:00:00|42.87|40.47|43.35|40.95|43.35|40.95|42.63|40.23|0
1691604300000|2023-08-09 18:05:00|43.45|41.05|43.74|41.34|43.74|41.34|43.35|40.95|0
1691604600000|2023-08-09 18:10:00|43.69|41.29|44.32|41.92|44.37|41.97|43.59|41.19|0
1691604900000|2023-08-09 18:15:00|44.37|41.97|44.72|42.32|44.91|42.51|44.37|41.97|0
1691605200000|2023-08-09 18:20:00|44.77|42.37|44.62|42.22|45.01|42.61|44.27|41.87|0
1691605500000|2023-08-09 18:25:00|44.52|42.12|44.86|42.46|44.96|42.56|44.52|42.12|0
1691605800000|2023-08-09 18:30:00|44.91|42.51|44.91|42.51|45.61|43.21|44.91|42.51|0
1691606100000|2023-08-09 18:35:00|44.96|42.56|45.21|42.81|45.31|42.91|44.91|42.51|0
1691606400000|2023-08-09 18:40:00|45.26|42.86|43.47|41.07|45.31|42.91|42.54|40.14|0
1691606700000|2023-08-09 18:45:00|43.52|41.12|43.77|41.37|43.91|41.51|43.23|40.83|0
1691607000000|2023-08-09 18:50:00|43.72|41.32|42.99|40.59|43.77|41.37|42.89|40.49|0
1691607300000|2023-08-09 18:55:00|43.08|40.68|42.99|40.59|43.62|41.22|42.89|40.49|0
1691607600000|2023-08-09 19:00:00|43.03|40.63|43.62|41.22|43.67|41.27|42.65|40.25|0
1691607900000|2023-08-09 19:05:00|43.57|41.17|42.47|40.07|43.72|41.32|42.47|40.07|0
1691608200000|2023-08-09 19:10:00|42.42|40.02|42.66|40.26|42.8|40.4|42.23|39.83|0
1691608500000|2023-08-09 19:15:00|42.75|40.35|42.66|40.26|42.75|40.35|42.32|39.92|0
1691608800000|2023-08-09 19:20:00|42.61|40.21|43.18|40.78|43.43|41.03|42.46|40.06|0
1691609100000|2023-08-09 19:25:00|43.28|40.88|42.89|40.49|43.52|41.12|42.8|40.4|0
1691609400000|2023-08-09 19:30:00|42.85|40.45|42.32|39.92|42.99|40.59|42.22|39.82|0
1691609700000|2023-08-09 19:35:00|42.27|39.87|41.7|39.3|42.7|40.3|41.66|39.26|0
1691610000000|2023-08-09 19:40:00|41.66|39.26|41.42|39.02|42.03|39.63|41.42|39.02|0
1691610300000|2023-08-09 19:45:00|41.47|39.07|41.56|39.16|42.17|39.77|40.22|37.82|0
1691610600000|2023-08-09 19:50:00|41.65|39.25|41.51|39.11|42.17|39.77|41.1|38.7|0
1691610900000|2023-08-09 19:55:00|41.47|39.07|41.1|38.7|41.47|39.07|40.46|38.06|0
1691611200000|2023-08-09 20:00:00|40.96|38.56|41.13|38.73|41.93|39.53|40.94|38.54|0
1691611500000|2023-08-09 20:05:00|41.08|38.68|41.4|39|41.4|39|41.08|38.68|0
1691611800000|2023-08-09 20:10:00|41.36|38.96|41.49|39.09|41.63|39.23|41.26|38.86|0
1691612100000|2023-08-09 20:15:00|41.65|38.85|41.55|38.75|41.69|38.89|41.46|38.66|0
1691612400000|2023-08-09 20:20:00|41.51|38.71|41.55|38.75|41.65|38.85|41.46|38.66|0
1691612700000|2023-08-09 20:25:00|41.6|38.8|41.78|38.98|41.83|39.03|41.6|38.8|0
1691613000000|2023-08-09 20:30:00|41.74|38.94|41.64|38.84|41.74|38.94|41.6|38.8|0
1691613300000|2023-08-09 20:35:00|41.6|38.8|41.64|38.84|41.64|38.84|41.5|38.7|0
1691613600000|2023-08-09 20:40:00|41.67|38.87|41.55|38.75|41.69|38.89|41.5|38.7|0
1691613900000|2023-08-09 20:45:00|41.6|38.8|41.64|38.84|41.64|38.84|41.5|38.7|0
1691614200000|2023-08-09 20:50:00|41.69|38.89|41.78|38.98|41.78|38.98|41.69|38.89|0
1691614500000|2023-08-09 20:55:00|41.73|38.93|41.8|39|41.85|39.05|41.55|38.75|0
1691614800000|2023-08-09 21:00:00|41.77|38.97|41.79|38.99|41.81|39.01|41.75|38.95|0
1691615100000|2023-08-09 21:05:00|41.83|39.03|41.79|38.99|41.83|39.03|41.78|38.98|0
1691615400000|2023-08-09 21:10:00|41.88|39.08|41.8|39|41.88|39.08|41.77|38.97|0
1691615700000|2023-08-09 21:15:00|41.77|38.97|41.61|38.81|41.77|38.97|41.53|38.73|0
1691616000000|2023-08-09 21:20:00|41.59|38.79|41.59|38.79|41.63|38.83|41.53|38.73|0
1691616300000|2023-08-09 21:25:00|41.61|38.81|41.63|38.83|41.63|38.83|41.59|38.79|0
1691616600000|2023-08-09 21:30:00|41.58|38.78|41.58|38.78|41.61|38.81|41.58|38.78|0
1691616900000|2023-08-09 21:35:00|41.54|38.74|41.58|38.78|41.59|38.79|41.54|38.74|0
1691617200000|2023-08-09 21:40:00|41.51|38.71|41.61|38.81|41.61|38.81|41.51|38.71|0
1691617500000|2023-08-09 21:45:00|41.62|38.82|41.64|38.84|41.64|38.84|41.61|38.81|0
1691617800000|2023-08-09 21:50:00|41.66|38.86|41.7|38.9|41.7|38.9|41.66|38.86|0
1691618100000|2023-08-09 21:55:00|41.72|38.92|41.69|38.89|41.73|38.93|41.69|38.89|0
1691618400000|2023-08-09 22:00:00|41.79|38.99|42.09|39.29|42.14|39.34|41.77|38.97|0
1691618700000|2023-08-09 22:05:00|42.05|39.25|42|39.2|42.07|39.27|41.86|39.06|0
1691619000000|2023-08-09 22:10:00|42.05|39.25|42.09|39.29|42.12|39.32|42|39.2|0
1691619300000|2023-08-09 22:15:00|42.05|39.25|41.95|39.15|42.14|39.34|41.95|39.15|0
1691619600000|2023-08-09 22:20:00|41.91|39.11|42.04|39.24|42.04|39.24|41.9|39.1|0
1691619900000|2023-08-09 22:25:00|42.07|39.27|42.14|39.34|42.18|39.38|42|39.2|0
1691620200000|2023-08-09 22:30:00|42.18|39.38|42.09|39.29|42.23|39.43|42.09|39.29|0
1691620500000|2023-08-09 22:35:00|42.04|39.24|42.09|39.29|42.09|39.29|42|39.2|0
1691620800000|2023-08-09 22:40:00|42.04|39.24|42.23|39.43|42.23|39.43|41.95|39.15|0
1691621100000|2023-08-09 22:45:00|42.28|39.48|42.32|39.52|42.37|39.57|42.27|39.47|0
1691621400000|2023-08-09 22:50:00|42.27|39.47|42.23|39.43|42.32|39.52|42.23|39.43|0
1691621700000|2023-08-09 22:55:00|42.25|39.45|42.25|39.45|42.27|39.47|42.18|39.38|0
1691622000000|2023-08-09 23:00:00|42.27|39.47|42.22|39.42|42.27|39.47|42.18|39.38|0
1691622300000|2023-08-09 23:05:00|42.27|39.47|42.18|39.38|42.27|39.47|42.08|39.28|0
1691622600000|2023-08-09 23:10:00|42.13|39.33|42.32|39.52|42.32|39.52|42.13|39.33|0
1691622900000|2023-08-09 23:15:00|42.27|39.47|42.13|39.33|42.32|39.52|42.13|39.33|0
1691623200000|2023-08-09 23:20:00|42.18|39.38|42.22|39.42|42.22|39.42|42.03|39.23|0
1691623500000|2023-08-09 23:25:00|42.17|39.37|42.22|39.42|42.22|39.42|42.17|39.37|0
1691623800000|2023-08-09 23:30:00|42.17|39.37|42.22|39.42|42.22|39.42|42.17|39.37|0
1691624100000|2023-08-09 23:35:00|42.27|39.47|42.34|39.54|42.36|39.56|42.27|39.47|0
1691624400000|2023-08-09 23:40:00|42.31|39.51|42.59|39.79|42.69|39.89|42.31|39.51|0
1691624700000|2023-08-09 23:45:00|42.55|39.75|42.45|39.65|42.59|39.79|42.45|39.65|0
1691625000000|2023-08-09 23:50:00|42.47|39.67|42.59|39.79|42.64|39.84|42.45|39.65|0
1691625300000|2023-08-09 23:55:00|42.55|39.75|42.45|39.65|42.55|39.75|42.45|39.65|0
1691625600000|2023-08-10 00:00:00|42.5|39.7|42.54|39.74|42.59|39.79|42.31|39.51|0
1691625900000|2023-08-10 00:05:00|42.57|39.77|42.59|39.79|42.59|39.79|42.45|39.65|0
1691626200000|2023-08-10 00:10:00|42.54|39.74|42.45|39.65|42.59|39.79|42.45|39.65|0
1691626500000|2023-08-10 00:15:00|42.4|39.6|42.56|39.76|42.59|39.79|42.26|39.46|0
1691626800000|2023-08-10 00:20:00|42.59|39.79|42.68|39.88|42.97|40.17|42.54|39.74|0
1691627100000|2023-08-10 00:25:00|42.73|39.93|42.73|39.93|42.83|40.03|42.68|39.88|0
1691627400000|2023-08-10 00:30:00|42.68|39.88|42.68|39.88|42.78|39.98|42.59|39.79|0
1691627700000|2023-08-10 00:35:00|42.73|39.93|42.78|39.98|42.87|40.07|42.59|39.79|0
1691628000000|2023-08-10 00:40:00|42.82|40.02|42.82|40.02|42.92|40.12|42.78|39.98|0
1691628300000|2023-08-10 00:45:00|42.87|40.07|42.84|40.04|42.96|40.16|42.72|39.92|0
1691628600000|2023-08-10 00:50:00|42.87|40.07|42.86|40.06|42.87|40.07|42.77|39.97|0
1691628900000|2023-08-10 00:55:00|42.91|40.11|42.91|40.11|43.01|40.21|42.86|40.06|0
1691629200000|2023-08-10 01:00:00|43.88|41.08|42.58|39.78|44.57|41.77|42|39.2|0
1691629500000|2023-08-10 01:05:00|42.53|39.73|42.62|39.82|42.62|39.82|42.53|39.73|0
1691629800000|2023-08-10 01:10:00|42.55|39.75|42.43|39.63|42.57|39.77|42.34|39.54|0
1691630100000|2023-08-10 01:15:00|42.38|39.58|42.48|39.68|42.62|39.82|42.29|39.49|0
1691630400000|2023-08-10 01:20:00|42.53|39.73|42.48|39.68|42.53|39.73|42.38|39.58|0
1691630700000|2023-08-10 01:25:00|42.52|39.72|42.62|39.82|42.62|39.82|42.48|39.68|0
1691631000000|2023-08-10 01:30:00|42.67|39.87|42.66|39.86|42.71|39.91|42.52|39.72|0
1691631300000|2023-08-10 01:35:00|42.62|39.82|42.29|39.49|42.71|39.91|42.19|39.39|0
1691631600000|2023-08-10 01:40:00|42.31|39.51|42.05|39.25|42.38|39.58|41.91|39.11|0
1691631900000|2023-08-10 01:45:00|42|39.2|42.1|39.3|42.28|39.48|42|39.2|0
1691632200000|2023-08-10 01:50:00|42.12|39.32|42|39.2|42.14|39.34|41.81|39.01|0
1691632500000|2023-08-10 01:55:00|41.95|39.15|42.09|39.29|42.14|39.34|41.95|39.15|0
1691632800000|2023-08-10 02:00:00|42.14|39.34|42.28|39.48|42.28|39.48|42|39.2|0
1691633100000|2023-08-10 02:05:00|42.38|39.58|42.47|39.67|42.56|39.76|42.33|39.53|0
1691633400000|2023-08-10 02:10:00|42.52|39.72|42.85|40.05|42.89|40.09|42.37|39.57|0
1691633700000|2023-08-10 02:15:00|42.89|40.09|42.75|39.95|42.99|40.19|42.75|39.95|0
1691634000000|2023-08-10 02:20:00|42.8|40|42.75|39.95|42.85|40.05|42.7|39.9|0
1691634300000|2023-08-10 02:25:00|42.7|39.9|43.13|40.33|43.13|40.33|42.7|39.9|0
1691634600000|2023-08-10 02:30:00|43.18|40.38|42.99|40.19|43.18|40.38|42.94|40.14|0
1691634900000|2023-08-10 02:35:00|42.94|40.14|42.94|40.14|42.99|40.19|42.84|40.04|0
1691635200000|2023-08-10 02:40:00|42.89|40.09|42.84|40.04|42.99|40.19|42.79|39.99|0
1691635500000|2023-08-10 02:45:00|42.89|40.09|42.84|40.04|42.94|40.14|42.79|39.99|0
1691635800000|2023-08-10 02:50:00|42.89|40.09|42.89|40.09|42.94|40.14|42.79|39.99|0
1691636100000|2023-08-10 02:55:00|42.94|40.14|42.93|40.13|42.98|40.18|42.84|40.04|0
1691636400000|2023-08-10 03:00:00|42.98|40.18|43.15|40.35|43.22|40.42|42.98|40.18|0
1691636700000|2023-08-10 03:05:00|43.17|40.37|43.12|40.32|43.22|40.42|43.03|40.23|0
1691637000000|2023-08-10 03:10:00|43.17|40.37|43.19|40.39|43.27|40.47|43.12|40.32|0
1691637300000|2023-08-10 03:15:00|43.22|40.42|43.31|40.51|43.36|40.56|43.17|40.37|0
1691637600000|2023-08-10 03:20:00|43.36|40.56|43.36|40.56|43.41|40.61|43.29|40.49|0
1691637900000|2023-08-10 03:25:00|43.31|40.51|43.38|40.58|43.41|40.61|43.26|40.46|0
1691638200000|2023-08-10 03:30:00|43.41|40.61|43.31|40.51|43.41|40.61|43.26|40.46|0
1691638500000|2023-08-10 03:35:00|43.36|40.56|43.31|40.51|43.36|40.56|43.26|40.46|0
1691638800000|2023-08-10 03:40:00|43.26|40.46|43.31|40.51|43.31|40.51|43.21|40.41|0
1691639100000|2023-08-10 03:45:00|43.26|40.46|43.12|40.32|43.31|40.51|43.12|40.32|0
1691639400000|2023-08-10 03:50:00|43.16|40.36|43.21|40.41|43.26|40.46|43.16|40.36|0
1691639700000|2023-08-10 03:55:00|43.26|40.46|43.21|40.41|43.26|40.46|43.21|40.41|0
1691640000000|2023-08-10 04:00:00|43.26|40.46|43.35|40.55|43.4|40.6|43.21|40.41|0
1691640300000|2023-08-10 04:05:00|43.4|40.6|43.45|40.65|43.5|40.7|43.4|40.6|0
1691640600000|2023-08-10 04:10:00|43.4|40.6|43.35|40.55|43.4|40.6|43.35|40.55|0
1691640900000|2023-08-10 04:15:00|43.3|40.5|43.35|40.55|43.35|40.55|43.25|40.45|0
1691641200000|2023-08-10 04:20:00|43.3|40.5|43.3|40.5|43.35|40.55|43.3|40.5|0
1691641500000|2023-08-10 04:25:00|43.25|40.45|43.16|40.36|43.25|40.45|43.16|40.36|0
1691641800000|2023-08-10 04:30:00|43.18|40.38|43.16|40.36|43.25|40.45|43.16|40.36|0
1691642100000|2023-08-10 04:35:00|43.18|40.38|43.06|40.26|43.2|40.4|43.06|40.26|0
1691642400000|2023-08-10 04:40:00|43.08|40.28|43.01|40.21|43.08|40.28|43.01|40.21|0
1691642700000|2023-08-10 04:45:00|43.06|40.26|43.01|40.21|43.06|40.26|43.01|40.21|0
1691643000000|2023-08-10 04:50:00|43.06|40.26|43.01|40.21|43.06|40.26|42.96|40.16|0
1691643300000|2023-08-10 04:55:00|43.06|40.26|42.87|40.07|43.06|40.26|42.87|40.07|0
1691643600000|2023-08-10 05:00:00|42.84|40.04|42.58|39.78|42.87|40.07|42.58|39.78|0
1691643900000|2023-08-10 05:05:00|42.63|39.83|42.58|39.78|42.77|39.97|42.49|39.69|0
1691644200000|2023-08-10 05:10:00|42.63|39.83|42.48|39.68|42.63|39.83|42.34|39.54|0
1691644500000|2023-08-10 05:15:00|42.53|39.73|42.62|39.82|42.62|39.82|42.39|39.59|0
1691644800000|2023-08-10 05:20:00|42.67|39.87|42.96|40.16|43|40.2|42.62|39.82|0
1691645100000|2023-08-10 05:25:00|43|40.2|42.96|40.16|43|40.2|42.91|40.11|0
1691645400000|2023-08-10 05:30:00|42.91|40.11|43.19|40.39|43.19|40.39|42.81|40.01|0
1691645700000|2023-08-10 05:35:00|43.24|40.44|43.19|40.39|43.34|40.54|43.19|40.39|0
1691646000000|2023-08-10 05:40:00|43.22|40.42|43.24|40.44|43.29|40.49|43.19|40.39|0
1691646300000|2023-08-10 05:45:00|43.29|40.49|43.19|40.39|43.29|40.49|43.19|40.39|0
1691646600000|2023-08-10 05:50:00|43.24|40.44|43.24|40.44|43.33|40.53|43.19|40.39|0
1691646900000|2023-08-10 05:55:00|43.26|40.46|43.33|40.53|43.33|40.53|43.19|40.39|0
1691647200000|2023-08-10 06:00:00|43.28|40.48|43.57|40.77|43.67|40.87|43.19|40.39|0
1691647500000|2023-08-10 06:05:00|43.37|40.97|43.56|41.16|43.59|41.19|43.32|40.92|0
1691647800000|2023-08-10 06:10:00|43.61|41.21|43.66|41.26|43.76|41.36|43.52|41.12|0
1691648100000|2023-08-10 06:15:00|43.61|41.21|43.51|41.11|43.61|41.21|43.51|41.11|0
1691648400000|2023-08-10 06:20:00|43.56|41.16|43.51|41.11|43.61|41.21|43.51|41.11|0
1691648700000|2023-08-10 06:25:00|43.54|41.14|43.61|41.21|43.61|41.21|43.46|41.06|0
1691649000000|2023-08-10 06:30:00|43.56|41.16|43.51|41.11|43.61|41.21|43.42|41.02|0
1691649300000|2023-08-10 06:35:00|43.53|41.13|43.46|41.06|43.61|41.21|43.34|40.94|0
1691649600000|2023-08-10 06:40:00|43.41|41.01|42.98|40.58|43.46|41.06|42.98|40.58|0
1691649900000|2023-08-10 06:45:00|43.03|40.63|43.03|40.63|43.17|40.77|42.98|40.58|0
1691650200000|2023-08-10 06:50:00|43.08|40.68|43.17|40.77|43.22|40.82|42.88|40.48|0
1691650500000|2023-08-10 06:55:00|43.12|40.72|42.83|40.43|43.22|40.82|42.83|40.43|0
1691650800000|2023-08-10 07:00:00|42.88|40.48|43.8|41.4|43.8|41.4|42.86|40.46|0
1691651100000|2023-08-10 07:05:00|43.75|41.35|44.04|41.64|44.09|41.69|43.75|41.35|0
1691651400000|2023-08-10 07:10:00|44.09|41.69|44.33|41.93|44.33|41.93|44.09|41.69|0
1691651700000|2023-08-10 07:15:00|44.28|41.88|45.22|42.82|45.22|42.82|44.23|41.83|0
1691652000000|2023-08-10 07:20:00|45.27|42.87|45.12|42.72|45.37|42.97|45.07|42.67|0
1691652300000|2023-08-10 07:25:00|45.17|42.77|45.17|42.77|45.37|42.97|45.02|42.62|0
1691652600000|2023-08-10 07:30:00|45.12|42.72|45.42|43.02|45.52|43.12|45.12|42.72|0
1691652900000|2023-08-10 07:35:00|45.37|42.97|44.92|42.52|45.57|43.17|44.92|42.52|0
1691653200000|2023-08-10 07:40:00|44.97|42.57|45.07|42.67|45.22|42.82|44.72|42.32|0
1691653500000|2023-08-10 07:45:00|45.02|42.62|44.97|42.57|45.41|43.01|44.87|42.47|0
1691653800000|2023-08-10 07:50:00|45.02|42.62|45.11|42.71|45.46|43.06|45.02|42.62|0
1691654100000|2023-08-10 07:55:00|45.01|42.61|44.82|42.42|45.16|42.76|44.72|42.32|0
1691654400000|2023-08-10 08:00:00|44.77|42.37|44.32|41.92|44.87|42.47|44.32|41.92|0
1691654700000|2023-08-10 08:05:00|44.27|41.87|44.17|41.77|44.57|42.17|44.17|41.77|0
1691655000000|2023-08-10 08:10:00|44.13|41.73|43.34|40.94|44.32|41.92|43.34|40.94|0
1691655300000|2023-08-10 08:15:00|43.39|40.99|43.53|41.13|43.53|41.13|43.29|40.89|0
1691655600000|2023-08-10 08:20:00|43.58|41.18|43.44|41.04|43.63|41.23|43.44|41.04|0
1691655900000|2023-08-10 08:25:00|43.48|41.08|43.53|41.13|43.65|41.25|43.34|40.94|0
1691656200000|2023-08-10 08:30:00|43.58|41.18|43.73|41.33|43.77|41.37|43.48|41.08|0
1691656500000|2023-08-10 08:35:00|43.77|41.37|44.07|41.67|44.12|41.72|43.77|41.37|0
1691656800000|2023-08-10 08:40:00|44.02|41.62|44.07|41.67|44.36|41.96|43.97|41.57|0
1691657100000|2023-08-10 08:45:00|44.02|41.62|44.31|41.91|44.31|41.91|44.02|41.62|0
1691657400000|2023-08-10 08:50:00|44.36|41.96|44.31|41.91|44.51|42.11|44.23|41.83|0
1691657700000|2023-08-10 08:55:00|44.36|41.96|43.97|41.57|44.41|42.01|43.97|41.57|0
1691658000000|2023-08-10 09:00:00|43.92|41.52|43.72|41.32|44.01|41.61|43.67|41.27|0
1691658300000|2023-08-10 09:05:00|43.77|41.37|43.96|41.56|44.06|41.66|43.74|41.34|0
1691658600000|2023-08-10 09:10:00|43.94|41.54|43.17|40.77|44.16|41.76|43.03|40.63|0
1691658900000|2023-08-10 09:15:00|43.22|40.82|44.5|42.1|44.8|42.4|43.22|40.82|0
1691659200000|2023-08-10 09:20:00|44.6|42.2|44.26|41.86|44.65|42.25|44.23|41.83|0
1691659500000|2023-08-10 09:25:00|44.21|41.81|44.16|41.76|44.26|41.86|44.01|41.61|0
1691659800000|2023-08-10 09:30:00|44.13|41.73|43.47|41.07|44.21|41.81|43.28|40.88|0
1691660100000|2023-08-10 09:35:00|43.42|41.02|43.47|41.07|43.57|41.17|43.27|40.87|0
1691660400000|2023-08-10 09:40:00|43.52|41.12|43.56|41.16|43.66|41.26|43.52|41.12|0
1691660700000|2023-08-10 09:45:00|43.61|41.21|43.52|41.12|43.71|41.31|43.52|41.12|0
1691661000000|2023-08-10 09:50:00|43.56|41.16|43.66|41.26|43.71|41.31|43.56|41.16|0
1691661300000|2023-08-10 09:55:00|43.71|41.31|43.66|41.26|43.76|41.36|43.56|41.16|0
1691661600000|2023-08-10 10:00:00|43.76|41.36|43.51|41.11|43.76|41.36|43.46|41.06|0
1691661900000|2023-08-10 10:05:00|43.49|41.09|42.88|40.48|43.49|41.09|42.84|40.44|0
1691662200000|2023-08-10 10:10:00|42.91|40.51|44.25|41.85|44.4|42|42.91|40.51|0
1691662500000|2023-08-10 10:15:00|44.27|41.87|44.15|41.75|44.45|42.05|44.13|41.73|0
1691662800000|2023-08-10 10:20:00|44.13|41.73|44.1|41.7|44.25|41.85|44|41.6|0
1691663100000|2023-08-10 10:25:00|44.08|41.68|43.95|41.55|44.15|41.75|43.91|41.51|0
1691663400000|2023-08-10 10:30:00|43.91|41.51|43.71|41.31|43.91|41.51|43.61|41.21|0
1691663700000|2023-08-10 10:35:00|43.68|41.28|43.71|41.31|43.71|41.31|43.66|41.26|0
1691664000000|2023-08-10 10:40:00|43.76|41.36|43.66|41.26|44|41.6|43.66|41.26|0
1691664300000|2023-08-10 10:45:00|43.71|41.31|43.95|41.55|43.95|41.55|43.71|41.31|0
1691664600000|2023-08-10 10:50:00|44|41.6|44.05|41.65|44.1|41.7|43.9|41.5|0
1691664900000|2023-08-10 10:55:00|44.1|41.7|44.1|41.7|44.14|41.74|44|41.6|0
1691665200000|2023-08-10 11:00:00|44.14|41.74|44.34|41.94|44.49|42.09|44.1|41.7|0
1691665500000|2023-08-10 11:05:00|44.39|41.99|44.34|41.94|44.53|42.13|44.34|41.94|0
1691665800000|2023-08-10 11:10:00|44.29|41.89|43.84|41.44|44.34|41.94|43.5|41.1|0
1691666100000|2023-08-10 11:15:00|43.89|41.49|43.7|41.3|43.94|41.54|43.65|41.25|0
1691666400000|2023-08-10 11:20:00|43.75|41.35|43.5|41.1|43.75|41.35|43.5|41.1|0
1691666700000|2023-08-10 11:25:00|43.55|41.15|43.16|40.76|43.6|41.2|43.12|40.72|0
1691667000000|2023-08-10 11:30:00|43.21|40.81|43.31|40.91|43.36|40.96|43.16|40.76|0
1691667300000|2023-08-10 11:35:00|43.33|40.93|43.31|40.91|43.45|41.05|43.26|40.86|0
1691667600000|2023-08-10 11:40:00|43.26|40.86|42.87|40.47|43.31|40.91|42.87|40.47|0
1691667900000|2023-08-10 11:45:00|42.82|40.42|42.82|40.42|42.97|40.57|42.73|40.33|0
1691668200000|2023-08-10 11:50:00|42.78|40.38|43.11|40.71|43.21|40.81|42.78|40.38|0
1691668500000|2023-08-10 11:55:00|43.16|40.76|42.99|40.59|43.16|40.76|42.97|40.57|0
1691668800000|2023-08-10 12:00:00|43.01|40.61|43.25|40.85|43.35|40.95|42.97|40.57|0
1691669100000|2023-08-10 12:05:00|43.3|40.9|43.4|41|43.45|41.05|43.11|40.71|0
1691669400000|2023-08-10 12:10:00|43.45|41.05|44.03|41.63|44.13|41.73|43.3|40.9|0
1691669700000|2023-08-10 12:15:00|44.08|41.68|43.69|41.29|44.42|42.02|43.64|41.24|0
1691670000000|2023-08-10 12:20:00|43.64|41.24|43.98|41.58|43.98|41.58|43.44|41.04|0
1691670300000|2023-08-10 12:25:00|44.03|41.63|43.76|41.36|44.25|41.85|43.71|41.31|0
1691670600000|2023-08-10 12:30:00|43.03|40.63|41.78|39.38|46.68|44.28|41.78|39.38|0
1691670900000|2023-08-10 12:35:00|41.69|39.29|41.41|39.01|43.18|40.78|41.31|38.91|0
1691671200000|2023-08-10 12:40:00|41.07|38.67|42.15|39.75|42.53|40.13|40.79|38.39|0
1691671500000|2023-08-10 12:45:00|41.91|39.51|43.14|40.74|44.71|42.31|41.86|39.46|0
1691671800000|2023-08-10 12:50:00|43.18|40.78|43.57|41.17|43.57|41.17|42.6|40.2|0
1691672100000|2023-08-10 12:55:00|43.62|41.22|44.06|41.66|44.06|41.66|42.99|40.59|0
1691672400000|2023-08-10 13:00:00|44.01|41.61|44.41|42.01|44.51|42.11|43.86|41.46|0
1691672700000|2023-08-10 13:05:00|44.46|42.06|43.86|41.46|44.91|42.51|42.58|40.18|0
1691673000000|2023-08-10 13:10:00|43.81|41.41|43.42|41.02|43.91|41.51|43.13|40.73|0
1691673300000|2023-08-10 13:15:00|43.47|41.07|43.62|41.22|43.96|41.56|43.37|40.97|0
1691673600000|2023-08-10 13:20:00|43.67|41.27|42.94|40.54|43.91|41.51|42.74|40.34|0
1691673900000|2023-08-10 13:25:00|42.98|40.58|42.41|40.01|43.13|40.73|42.12|39.72|0
1691674200000|2023-08-10 13:30:00|42.55|40.15|43.75|41.35|44.5|42.1|42.12|39.72|0
1691674500000|2023-08-10 13:35:00|43.71|41.31|44.45|42.05|44.95|42.55|43.66|41.26|0
1691674800000|2023-08-10 13:40:00|44.65|42.25|44.2|41.8|45|42.6|43.85|41.45|0
1691675100000|2023-08-10 13:45:00|44.5|42.1|46.01|43.61|46.37|43.97|44.5|42.1|0
1691675400000|2023-08-10 13:50:00|45.91|43.51|46.43|44.03|46.43|44.03|45.55|43.15|0
1691675700000|2023-08-10 13:55:00|46.53|44.13|47.21|44.81|47.26|44.86|45.91|43.51|0
1691676000000|2023-08-10 14:00:00|47.42|45.02|47.52|45.12|48.16|45.76|47.42|45.02|0
1691676300000|2023-08-10 14:05:00|47.63|45.23|47.63|45.23|48.05|45.65|47.1|44.7|0
1691676600000|2023-08-10 14:10:00|47.57|45.17|47.15|44.75|47.68|45.28|46.74|44.34|0
1691676900000|2023-08-10 14:15:00|47.21|44.81|46.84|44.44|47.68|45.28|46.79|44.39|0
1691677200000|2023-08-10 14:20:00|46.79|44.39|47.05|44.65|47.05|44.65|46.11|43.71|0
1691677500000|2023-08-10 14:25:00|46.99|44.59|46.68|44.28|46.99|44.59|45.96|43.56|0
1691677800000|2023-08-10 14:30:00|46.58|44.18|46.99|44.59|47.41|45.01|46.42|44.02|0
1691678100000|2023-08-10 14:35:00|46.89|44.49|45.45|43.05|47.15|44.75|44.89|42.49|0
1691678400000|2023-08-10 14:40:00|45.29|42.89|44.29|41.89|45.29|42.89|44.04|41.64|0
1691678700000|2023-08-10 14:45:00|44.09|41.69|43.25|40.85|44.09|41.69|42.33|39.93|0
1691679000000|2023-08-10 14:50:00|43.05|40.65|46.14|43.74|46.24|43.84|42.52|40.12|0
1691679300000|2023-08-10 14:55:00|46.19|43.79|46.09|43.69|46.96|44.56|46.09|43.69|0
1691679600000|2023-08-10 15:00:00|46.04|43.64|44.54|42.14|46.24|43.84|44.19|41.79|0
1691679900000|2023-08-10 15:05:00|44.49|42.09|44.59|42.19|45.33|42.93|43.66|41.26|0
1691680200000|2023-08-10 15:10:00|44.64|42.24|44.59|42.19|45.33|42.93|44.39|41.99|0
1691680500000|2023-08-10 15:15:00|44.49|42.09|43.9|41.5|44.49|42.09|43.75|41.35|0
1691680800000|2023-08-10 15:20:00|43.99|41.59|43.46|41.06|43.99|41.59|42.98|40.58|0
1691681100000|2023-08-10 15:25:00|43.51|41.11|44.68|42.28|44.68|42.28|43.51|41.11|0
1691681400000|2023-08-10 15:30:00|44.58|42.18|45.53|43.13|45.53|43.13|44.24|41.84|0
1691681700000|2023-08-10 15:35:00|45.58|43.18|44.13|41.73|45.58|43.18|43.84|41.44|0
1691682000000|2023-08-10 15:40:00|43.98|41.58|42.43|40.03|44.13|41.73|42.05|39.65|0
1691682300000|2023-08-10 15:45:00|42.48|40.08|41.34|38.94|42.48|40.08|40.87|38.47|0
1691682600000|2023-08-10 15:50:00|41.29|38.89|40.13|37.73|41.34|38.94|39.58|37.18|0
1691682900000|2023-08-10 15:55:00|40.17|37.77|40.91|38.51|41.01|38.61|39.72|37.32|0
1691683200000|2023-08-10 16:00:00|40.77|38.37|40.68|38.28|41.01|38.61|40.08|37.68|0
1691683500000|2023-08-10 16:05:00|40.73|38.33|40.31|37.91|41.19|38.79|40.17|37.77|0
1691683800000|2023-08-10 16:10:00|40.26|37.86|40.12|37.72|40.58|38.18|39.62|37.22|0
1691684100000|2023-08-10 16:15:00|40.08|37.68|39.89|37.49|40.26|37.86|39.53|37.13|0
1691684400000|2023-08-10 16:20:00|39.85|37.45|41.41|39.01|41.88|39.48|32.6|30.2|0
1691684700000|2023-08-10 16:25:00|41.32|38.92|41.23|38.83|41.32|38.92|39.94|37.54|0
1691685000000|2023-08-10 16:30:00|41.18|38.78|41.46|39.06|41.64|39.24|40.9|38.5|0
1691685300000|2023-08-10 16:35:00|41.41|39.01|42.54|40.14|42.63|40.23|40.99|38.59|0
1691685600000|2023-08-10 16:40:00|42.59|40.19|42.63|40.23|42.63|40.23|41.92|39.52|0
1691685900000|2023-08-10 16:45:00|42.61|40.21|42.87|40.47|43.26|40.86|42.44|40.04|0
1691686200000|2023-08-10 16:50:00|42.92|40.52|41.31|38.91|42.92|40.52|41.08|38.68|0
1691686500000|2023-08-10 16:55:00|41.36|38.96|40.07|37.67|41.41|39.01|39.58|37.18|0
1691686800000|2023-08-10 17:00:00|39.98|37.58|40.39|37.99|40.62|38.22|39.71|37.31|0
1691687100000|2023-08-10 17:05:00|40.35|37.95|40.94|38.54|41.03|38.63|40.35|37.95|0
1691687400000|2023-08-10 17:10:00|40.99|38.59|40.94|38.54|41.08|38.68|40.34|37.94|0
1691687700000|2023-08-10 17:15:00|40.89|38.49|40.43|38.03|41.08|38.68|40.12|37.72|0
1691688000000|2023-08-10 17:20:00|40.39|37.99|39.71|37.31|40.43|38.03|39.13|36.73|0
1691688300000|2023-08-10 17:25:00|39.75|37.35|39.66|37.26|40.02|37.62|39.35|36.95|0
1691688600000|2023-08-10 17:30:00|39.57|37.17|39.75|37.35|39.75|37.35|38.99|36.59|0
1691688900000|2023-08-10 17:35:00|39.62|37.22|39.26|36.86|39.62|37.22|38.99|36.59|0
1691689200000|2023-08-10 17:40:00|39.3|36.9|39.28|36.88|40.74|38.34|38.64|36.24|0
1691689500000|2023-08-10 17:45:00|39.19|36.79|39.99|37.59|40.68|38.28|39.19|36.79|0
1691689800000|2023-08-10 17:50:00|39.95|37.55|39.72|37.32|40.58|38.18|39.63|37.23|0
1691690100000|2023-08-10 17:55:00|39.63|37.23|39.13|36.73|39.63|37.23|37.91|35.51|0
1691690400000|2023-08-10 18:00:00|39.09|36.69|39.93|37.53|40.06|37.66|39.04|36.64|0
1691690700000|2023-08-10 18:05:00|39.97|37.57|41.15|38.75|41.48|39.08|39.97|37.57|0
1691691000000|2023-08-10 18:10:00|41.11|38.71|42.55|40.15|42.6|40.2|41.08|38.68|0
1691691300000|2023-08-10 18:15:00|42.5|40.1|39.64|37.24|42.55|40.15|39.5|37.1|0
1691691600000|2023-08-10 18:20:00|39.5|37.1|40.04|37.64|40.32|37.92|39.41|37.01|0
1691691900000|2023-08-10 18:25:00|40.09|37.69|39.54|37.14|40.32|37.92|39.36|36.96|0
1691692200000|2023-08-10 18:30:00|39.59|37.19|39.32|36.92|40.09|37.69|39.14|36.74|0
1691692500000|2023-08-10 18:35:00|39.18|36.78|39.59|37.19|39.59|37.19|38.78|36.38|0
1691692800000|2023-08-10 18:40:00|39.63|37.23|39.36|36.96|39.63|37.23|38.65|36.25|0
1691693100000|2023-08-10 18:45:00|39.45|37.05|40.04|37.64|40.41|38.01|39.09|36.69|0
1691693400000|2023-08-10 18:50:00|39.99|37.59|40.96|38.56|41.05|38.65|39.81|37.41|0
1691693700000|2023-08-10 18:55:00|41|38.6|41.42|39.02|41.47|39.07|40.73|38.33|0
1691694000000|2023-08-10 19:00:00|41.47|39.07|40.17|37.77|41.47|39.07|39.72|37.32|0
1691694300000|2023-08-10 19:05:00|40.13|37.73|40.36|37.96|40.49|38.09|39.95|37.55|0
1691694600000|2023-08-10 19:10:00|40.49|38.09|40.86|38.46|41.05|38.65|40.4|38|0
1691694900000|2023-08-10 19:15:00|40.91|38.51|40.86|38.46|41.21|38.81|40.63|38.23|0
1691695200000|2023-08-10 19:20:00|40.95|38.55|40.03|37.63|41.14|38.74|39.85|37.45|0
1691695500000|2023-08-10 19:25:00|39.99|37.59|38.58|36.18|40.08|37.68|38.36|35.96|0
1691695800000|2023-08-10 19:30:00|38.67|36.27|37.78|35.38|38.67|36.27|37.61|35.21|0
1691696100000|2023-08-10 19:35:00|37.65|35.25|37.56|35.16|38.13|35.73|37.43|35.03|0
1691696400000|2023-08-10 19:40:00|37.61|35.21|36.85|34.45|37.74|35.34|36.79|34.39|0
1691696700000|2023-08-10 19:45:00|36.87|34.47|37.65|35.25|38.31|35.91|36.66|34.26|0
1691697000000|2023-08-10 19:50:00|37.48|35.08|38.09|35.69|38.44|36.04|37.3|34.9|0
1691697300000|2023-08-10 19:55:00|38|35.6|38|35.6|38.53|36.13|37.78|35.38|0
1691697600000|2023-08-10 20:00:00|38.17|35.77|37.6|35.2|38.17|35.77|37.56|35.16|0
1691697900000|2023-08-10 20:05:00|37.69|35.29|37.95|35.55|38|35.6|37.69|35.29|0
1691698200000|2023-08-10 20:10:00|38|35.6|38.08|35.68|38.08|35.68|37.91|35.51|0
1691698500000|2023-08-10 20:15:00|38.28|35.48|38.28|35.48|38.28|35.48|38.24|35.44|0
1691698800000|2023-08-10 20:20:00|38.37|35.57|38.41|35.61|38.41|35.61|38.33|35.53|0
1691699100000|2023-08-10 20:25:00|38.46|35.66|38.55|35.75|38.55|35.75|38.41|35.61|0
1691699400000|2023-08-10 20:30:00|38.5|35.7|38.77|35.97|38.77|35.97|38.5|35.7|0
1691699700000|2023-08-10 20:35:00|38.74|35.94|38.54|35.74|38.81|36.01|38.54|35.74|0
1691700000000|2023-08-10 20:40:00|38.63|35.83|38.5|35.7|38.63|35.83|38.5|35.7|0
1691700300000|2023-08-10 20:45:00|38.45|35.65|38.45|35.65|38.5|35.7|38.41|35.61|0
1691700600000|2023-08-10 20:50:00|38.41|35.61|38.54|35.74|38.54|35.74|38.41|35.61|0
1691700900000|2023-08-10 20:55:00|38.5|35.7|38.52|35.72|38.59|35.79|38.45|35.65|0
1691701200000|2023-08-10 21:00:00|38.55|35.75|38.53|35.73|38.55|35.75|38.53|35.73|0
1691701500000|2023-08-10 21:05:00|38.52|35.72|38.54|35.74|38.54|35.74|38.51|35.71|0
1691701800000|2023-08-10 21:10:00|38.55|35.75|38.48|35.68|38.55|35.75|38.47|35.67|0
1691702100000|2023-08-10 21:15:00|38.47|35.67|38.47|35.67|38.48|35.68|38.47|35.67|0
1691702400000|2023-08-10 21:20:00|38.48|35.68|38.48|35.68|38.52|35.72|38.47|35.67|0
1691702700000|2023-08-10 21:25:00|38.47|35.67|38.47|35.67|38.47|35.67|38.47|35.67|0
1691703000000|2023-08-10 21:30:00|38.44|35.64|38.43|35.63|38.44|35.64|38.39|35.59|0
1691703300000|2023-08-10 21:35:00|38.42|35.62|38.39|35.59|38.44|35.64|38.39|35.59|0
1691703600000|2023-08-10 21:40:00|38.4|35.6|38.47|35.67|38.5|35.7|38.4|35.6|0
1691703900000|2023-08-10 21:45:00|38.48|35.68|38.49|35.69|38.57|35.77|38.48|35.68|0
1691704200000|2023-08-10 21:50:00|38.5|35.7|38.49|35.69|38.51|35.71|38.47|35.67|0
1691704500000|2023-08-10 21:55:00|38.46|35.66|38.52|35.72|38.52|35.72|38.46|35.66|0
1691704800000|2023-08-10 22:00:00|38.51|35.71|38.95|36.15|38.95|36.15|38.51|35.71|0
1691705100000|2023-08-10 22:05:00|38.93|36.13|38.88|36.08|38.97|36.17|38.86|36.06|0
1691705400000|2023-08-10 22:10:00|38.93|36.13|39.06|36.26|39.06|36.26|38.93|36.13|0
1691705700000|2023-08-10 22:15:00|39.11|36.31|38.88|36.08|39.11|36.31|38.84|36.04|0
1691706000000|2023-08-10 22:20:00|38.86|36.06|38.93|36.13|38.93|36.13|38.79|35.99|0
1691706300000|2023-08-10 22:25:00|38.88|36.08|39.24|36.44|39.24|36.44|38.84|36.04|0
1691706600000|2023-08-10 22:30:00|39.19|36.39|39.08|36.28|39.19|36.39|39.06|36.26|0
1691706900000|2023-08-10 22:35:00|39.06|36.26|39.06|36.26|39.15|36.35|39.01|36.21|0
1691707200000|2023-08-10 22:40:00|39.01|36.21|39.15|36.35|39.19|36.39|38.97|36.17|0
1691707500000|2023-08-10 22:45:00|39.17|36.37|39.19|36.39|39.28|36.48|39.15|36.35|0
1691707800000|2023-08-10 22:50:00|39.14|36.34|39.14|36.34|39.14|36.34|39.1|36.3|0
1691708100000|2023-08-10 22:55:00|39.1|36.3|39.1|36.3|39.1|36.3|39.05|36.25|0
1691708400000|2023-08-10 23:00:00|39.14|36.34|38.96|36.16|39.14|36.34|38.92|36.12|0
1691708700000|2023-08-10 23:05:00|39.01|36.21|38.83|36.03|39.01|36.21|38.78|35.98|0
1691709000000|2023-08-10 23:10:00|38.78|35.98|39.01|36.21|39.01|36.21|38.78|35.98|0
1691709300000|2023-08-10 23:15:00|38.96|36.16|39.05|36.25|39.07|36.27|38.96|36.16|0
1691709600000|2023-08-10 23:20:00|39.03|36.23|39.07|36.27|39.09|36.29|39.03|36.23|0
1691709900000|2023-08-10 23:25:00|39.09|36.29|39.18|36.38|39.18|36.38|39.09|36.29|0
1691710200000|2023-08-10 23:30:00|39.23|36.43|39.38|36.58|39.41|36.61|39.18|36.38|0
1691710500000|2023-08-10 23:35:00|39.41|36.61|39.41|36.61|39.5|36.7|39.36|36.56|0
1691710800000|2023-08-10 23:40:00|39.36|36.56|39.31|36.51|39.41|36.61|39.31|36.51|0
1691711100000|2023-08-10 23:45:00|39.34|36.54|39.49|36.69|39.49|36.69|39.34|36.54|0
1691711400000|2023-08-10 23:50:00|39.45|36.65|39.22|36.42|39.45|36.65|39.22|36.42|0
1691711700000|2023-08-10 23:55:00|39.18|36.38|39.31|36.51|39.31|36.51|39.18|36.38|0
1691712000000|2023-08-11 00:00:00|39.27|36.47|39.38|36.58|39.4|36.6|39.27|36.47|0
1691712300000|2023-08-11 00:05:00|39.4|36.6|39.36|36.56|39.4|36.6|39.27|36.47|0
1691712600000|2023-08-11 00:10:00|39.33|36.53|39.49|36.69|39.49|36.69|39.31|36.51|0
1691712900000|2023-08-11 00:15:00|39.44|36.64|39.62|36.82|39.67|36.87|39.44|36.64|0
1691713200000|2023-08-11 00:20:00|39.58|36.78|39.67|36.87|39.67|36.87|39.53|36.73|0
1691713500000|2023-08-11 00:25:00|39.62|36.82|39.71|36.91|39.71|36.91|39.62|36.82|0
1691713800000|2023-08-11 00:30:00|39.67|36.87|39.58|36.78|39.71|36.91|39.53|36.73|0
1691714100000|2023-08-11 00:35:00|39.53|36.73|39.39|36.59|39.58|36.78|39.34|36.54|0
1691714400000|2023-08-11 00:40:00|39.41|36.61|39.39|36.59|39.43|36.63|39.34|36.54|0
1691714700000|2023-08-11 00:45:00|39.41|36.61|39.84|37.04|39.84|37.04|39.39|36.59|0
1691715000000|2023-08-11 00:50:00|39.79|36.99|39.75|36.95|39.98|37.18|39.75|36.95|0
1691715300000|2023-08-11 00:55:00|39.7|36.9|39.75|36.95|39.75|36.95|39.7|36.9|0
1691715600000|2023-08-11 01:00:00|39.88|37.08|39.88|37.08|39.93|37.13|39.79|36.99|0
1691715900000|2023-08-11 01:05:00|39.84|37.04|39.75|36.95|39.88|37.08|39.7|36.9|0
1691716200000|2023-08-11 01:10:00|39.7|36.9|39.61|36.81|39.75|36.95|39.61|36.81|0
1691716500000|2023-08-11 01:15:00|39.65|36.85|39.83|37.03|39.86|37.06|39.65|36.85|0
1691716800000|2023-08-11 01:20:00|39.81|37.01|39.61|36.81|39.81|37.01|39.52|36.72|0
1691717100000|2023-08-11 01:25:00|39.63|36.83|39.65|36.85|39.7|36.9|39.61|36.81|0
1691717400000|2023-08-11 01:30:00|39.7|36.9|39.24|36.44|39.7|36.9|39.24|36.44|0
1691717700000|2023-08-11 01:35:00|39.29|36.49|39.56|36.76|39.65|36.85|39.29|36.49|0
1691718000000|2023-08-11 01:40:00|39.51|36.71|39.47|36.67|39.56|36.76|39.33|36.53|0
1691718300000|2023-08-11 01:45:00|39.44|36.64|39.6|36.8|39.6|36.8|39.24|36.44|0
1691718600000|2023-08-11 01:50:00|39.56|36.76|39.38|36.58|39.65|36.85|39.38|36.58|0
1691718900000|2023-08-11 01:55:00|39.35|36.55|39.15|36.35|39.42|36.62|39.11|36.31|0
1691719200000|2023-08-11 02:00:00|39.13|36.33|38.93|36.13|39.13|36.33|38.79|35.99|0
1691719500000|2023-08-11 02:05:00|38.88|36.08|39.01|36.21|39.1|36.3|38.84|36.04|0
1691719800000|2023-08-11 02:10:00|39.06|36.26|39.19|36.39|39.24|36.44|39.01|36.21|0
1691720100000|2023-08-11 02:15:00|39.15|36.35|39.15|36.35|39.19|36.39|39.1|36.3|0
1691720400000|2023-08-11 02:20:00|39.1|36.3|38.61|35.81|39.1|36.3|38.52|35.72|0
1691720700000|2023-08-11 02:25:00|38.59|35.79|38.48|35.68|38.66|35.86|38.39|35.59|0
1691721000000|2023-08-11 02:30:00|38.52|35.72|38.57|35.77|38.59|35.79|38.3|35.5|0
1691721300000|2023-08-11 02:35:00|38.59|35.79|38.52|35.72|38.59|35.79|38.43|35.63|0
1691721600000|2023-08-11 02:40:00|38.56|35.76|38.52|35.72|38.59|35.79|38.43|35.63|0
1691721900000|2023-08-11 02:45:00|38.56|35.76|38.52|35.72|38.59|35.79|38.52|35.72|0
1691722200000|2023-08-11 02:50:00|38.47|35.67|38.34|35.54|38.47|35.67|38.3|35.5|0
1691722500000|2023-08-11 02:55:00|38.3|35.5|38.52|35.72|38.61|35.81|38.3|35.5|0
1691722800000|2023-08-11 03:00:00|38.56|35.76|38.69|35.89|38.69|35.89|38.52|35.72|0
1691723100000|2023-08-11 03:05:00|38.72|35.92|38.69|35.89|38.78|35.98|38.65|35.85|0
1691723400000|2023-08-11 03:10:00|38.74|35.94|38.69|35.89|38.78|35.98|38.65|35.85|0
1691723700000|2023-08-11 03:15:00|38.65|35.85|38.65|35.85|38.74|35.94|38.4|35.6|0
1691724000000|2023-08-11 03:20:00|38.6|35.8|38.6|35.8|38.69|35.89|38.56|35.76|0
1691724300000|2023-08-11 03:25:00|38.62|35.82|38.8|36|38.82|36.02|38.56|35.76|0
1691724600000|2023-08-11 03:30:00|38.87|36.07|38.64|35.84|38.91|36.11|38.64|35.84|0
1691724900000|2023-08-11 03:35:00|38.62|35.82|37.98|35.18|38.64|35.84|37.85|35.05|0
1691725200000|2023-08-11 03:40:00|37.94|35.14|37.89|35.09|37.98|35.18|37.81|35.01|0
1691725500000|2023-08-11 03:45:00|37.92|35.12|37.85|35.05|37.94|35.14|37.85|35.05|0
1691725800000|2023-08-11 03:50:00|37.89|35.09|37.98|35.18|38.02|35.22|37.85|35.05|0
1691726100000|2023-08-11 03:55:00|37.96|35.16|37.98|35.18|38.07|35.27|37.94|35.14|0
1691726400000|2023-08-11 04:00:00|38|35.2|37.76|34.96|38|35.2|37.72|34.92|0
1691726700000|2023-08-11 04:05:00|37.8|35|37.89|35.09|37.89|35.09|37.72|34.92|0
1691727000000|2023-08-11 04:10:00|37.85|35.05|37.67|34.87|37.85|35.05|37.63|34.83|0
1691727300000|2023-08-11 04:15:00|37.65|34.85|37.67|34.87|37.76|34.96|37.58|34.78|0
1691727600000|2023-08-11 04:20:00|37.71|34.91|37.76|34.96|37.78|34.98|37.67|34.87|0
1691727900000|2023-08-11 04:25:00|37.71|34.91|37.8|35|37.8|35|37.67|34.87|0
1691728200000|2023-08-11 04:30:00|37.84|35.04|37.76|34.96|37.89|35.09|37.76|34.96|0
1691728500000|2023-08-11 04:35:00|37.71|34.91|37.8|35|37.8|35|37.67|34.87|0
1691728800000|2023-08-11 04:40:00|37.78|34.98|37.8|35|37.84|35.04|37.78|34.98|0
1691729100000|2023-08-11 04:45:00|37.77|34.97|37.71|34.91|37.8|35|37.67|34.87|0
1691729400000|2023-08-11 04:50:00|37.69|34.89|37.58|34.78|37.71|34.91|37.53|34.73|0
1691729700000|2023-08-11 04:55:00|37.62|34.82|37.79|34.99|37.8|35|37.62|34.82|0
1691730000000|2023-08-11 05:00:00|37.75|34.95|37.79|34.99|37.84|35.04|37.53|34.73|0
1691730300000|2023-08-11 05:05:00|37.75|34.95|37.66|34.86|37.75|34.95|37.53|34.73|0
1691730600000|2023-08-11 05:10:00|37.64|34.84|37.57|34.77|37.71|34.91|37.53|34.73|0
1691730900000|2023-08-11 05:15:00|37.55|34.75|37.79|34.99|37.79|34.99|37.53|34.73|0
1691731200000|2023-08-11 05:20:00|37.77|34.97|38.14|35.34|38.18|35.38|37.77|34.97|0
1691731500000|2023-08-11 05:25:00|38.12|35.32|38.12|35.32|38.14|35.34|37.96|35.16|0
1691731800000|2023-08-11 05:30:00|38.14|35.34|38.36|35.56|38.36|35.56|38.05|35.25|0
1691732100000|2023-08-11 05:35:00|38.34|35.54|38.25|35.45|38.38|35.58|38.23|35.43|0
1691732400000|2023-08-11 05:40:00|38.27|35.47|38.23|35.43|38.36|35.56|38.23|35.43|0
1691732700000|2023-08-11 05:45:00|38.22|35.42|38.53|35.73|38.71|35.91|38.2|35.4|0
1691733000000|2023-08-11 05:50:00|38.58|35.78|38.58|35.78|38.67|35.87|38.51|35.71|0
1691733300000|2023-08-11 05:55:00|38.53|35.73|38.6|35.8|38.67|35.87|38.49|35.69|0
1691733600000|2023-08-11 06:00:00|38.58|35.78|38.05|35.25|38.66|35.86|38|35.2|0
1691733900000|2023-08-11 06:05:00|37.85|35.45|37.93|35.53|37.93|35.53|37.63|35.23|0
1691734200000|2023-08-11 06:10:00|37.89|35.49|38.28|35.88|38.42|36.02|37.89|35.49|0
1691734500000|2023-08-11 06:15:00|38.24|35.84|38.15|35.75|38.33|35.93|38.11|35.71|0
1691734800000|2023-08-11 06:20:00|38.2|35.8|38.11|35.71|38.33|35.93|38.06|35.66|0
1691735100000|2023-08-11 06:25:00|38.15|35.75|38.33|35.93|38.33|35.93|38.06|35.66|0
1691735400000|2023-08-11 06:30:00|38.37|35.97|38.5|36.1|38.55|36.15|38.19|35.79|0
1691735700000|2023-08-11 06:35:00|38.46|36.06|38.41|36.01|38.64|36.24|38.39|35.99|0
1691736000000|2023-08-11 06:40:00|38.46|36.06|38.41|36.01|38.48|36.08|38.19|35.79|0
1691736300000|2023-08-11 06:45:00|38.37|35.97|38.5|36.1|38.57|36.17|38.37|35.97|0
1691736600000|2023-08-11 06:50:00|38.52|36.12|38.63|36.23|38.68|36.28|38.46|36.06|0
1691736900000|2023-08-11 06:55:00|38.61|36.21|38.59|36.19|38.77|36.37|38.59|36.19|0
1691737200000|2023-08-11 07:00:00|38.63|36.23|38.68|36.28|38.72|36.32|38.19|35.79|0
1691737500000|2023-08-11 07:05:00|38.59|36.19|38.81|36.41|38.94|36.54|38.47|36.07|0
1691737800000|2023-08-11 07:10:00|38.76|36.36|39.17|36.77|39.17|36.77|38.76|36.36|0
1691738100000|2023-08-11 07:15:00|39.23|36.83|39.08|36.68|39.3|36.9|39.03|36.63|0
1691738400000|2023-08-11 07:20:00|39.05|36.65|39.26|36.86|39.3|36.9|38.85|36.45|0
1691738700000|2023-08-11 07:25:00|39.28|36.88|39.25|36.85|39.35|36.95|39.12|36.72|0
1691739000000|2023-08-11 07:30:00|39.3|36.9|39.16|36.76|39.39|36.99|38.89|36.49|0
1691739300000|2023-08-11 07:35:00|39.14|36.74|38.98|36.58|39.16|36.76|38.89|36.49|0
1691739600000|2023-08-11 07:40:00|39|36.6|38.94|36.54|39.07|36.67|38.85|36.45|0
1691739900000|2023-08-11 07:45:00|38.98|36.58|39.12|36.72|39.16|36.76|38.8|36.4|0
1691740200000|2023-08-11 07:50:00|39.16|36.76|38.62|36.22|39.16|36.76|38.62|36.22|0
1691740500000|2023-08-11 07:55:00|38.64|36.24|38.4|36|38.64|36.24|38.4|36|0
1691740800000|2023-08-11 08:00:00|38.36|35.96|38.14|35.74|38.4|36|38.13|35.73|0
1691741100000|2023-08-11 08:05:00|38.1|35.7|37.61|35.21|38.14|35.74|37.57|35.17|0
1691741400000|2023-08-11 08:10:00|37.57|35.17|37.57|35.17|37.7|35.3|37.39|34.99|0
1691741700000|2023-08-11 08:15:00|37.52|35.12|37.74|35.34|37.87|35.47|37.37|34.97|0
1691742000000|2023-08-11 08:20:00|37.76|35.36|37.26|34.86|37.83|35.43|37.22|34.82|0
1691742300000|2023-08-11 08:25:00|37.22|34.82|37.43|35.03|37.65|35.25|37.22|34.82|0
1691742600000|2023-08-11 08:30:00|37.39|34.99|36.74|34.34|37.39|34.99|36.7|34.3|0
1691742900000|2023-08-11 08:35:00|36.79|34.39|36.36|33.96|36.96|34.56|36.36|33.96|0
1691743200000|2023-08-11 08:40:00|36.4|34|36.74|34.34|36.87|34.47|36.36|33.96|0
1691743500000|2023-08-11 08:45:00|36.78|34.38|36.78|34.38|36.78|34.38|36.57|34.17|0
1691743800000|2023-08-11 08:50:00|36.83|34.43|37.04|34.64|37.04|34.64|36.74|34.34|0
1691744100000|2023-08-11 08:55:00|37.02|34.62|37.04|34.64|37.26|34.86|36.78|34.38|0
1691744400000|2023-08-11 09:00:00|37|34.6|37.3|34.9|37.39|34.99|37|34.6|0
1691744700000|2023-08-11 09:05:00|37.34|34.94|37.56|35.16|37.69|35.29|37.34|34.94|0
1691745000000|2023-08-11 09:10:00|37.51|35.11|37.6|35.2|37.64|35.24|37.41|35.01|0
1691745300000|2023-08-11 09:15:00|37.56|35.16|37.51|35.11|37.62|35.22|37.43|35.03|0
1691745600000|2023-08-11 09:20:00|37.47|35.07|37.47|35.07|37.49|35.09|37.25|34.85|0
1691745900000|2023-08-11 09:25:00|37.49|35.09|37.6|35.2|37.69|35.29|37.45|35.05|0
1691746200000|2023-08-11 09:30:00|37.69|35.29|37.42|35.02|37.69|35.29|37.42|35.02|0
1691746500000|2023-08-11 09:35:00|37.47|35.07|37.64|35.24|37.68|35.28|37.25|34.85|0
1691746800000|2023-08-11 09:40:00|37.6|35.2|37.55|35.15|37.9|35.5|37.55|35.15|0
1691747100000|2023-08-11 09:45:00|37.6|35.2|37.29|34.89|37.6|35.2|37.29|34.89|0
1691747400000|2023-08-11 09:50:00|37.25|34.85|36.39|33.99|37.25|34.85|36.26|33.86|0
1691747700000|2023-08-11 09:55:00|36.35|33.95|36.64|34.24|36.73|34.33|36.09|33.69|0
1691748000000|2023-08-11 10:00:00|36.62|34.22|36.81|34.41|36.81|34.41|36.45|34.05|0
1691748300000|2023-08-11 10:05:00|36.86|34.46|37.03|34.63|37.16|34.76|36.81|34.41|0
1691748600000|2023-08-11 10:10:00|36.99|34.59|37.69|35.29|37.8|35.4|36.99|34.59|0
1691748900000|2023-08-11 10:15:00|37.67|35.27|37.8|35.4|37.93|35.53|37.54|35.14|0
1691749200000|2023-08-11 10:20:00|37.84|35.44|37.84|35.44|37.88|35.48|37.58|35.18|0
1691749500000|2023-08-11 10:25:00|37.82|35.42|37.71|35.31|37.93|35.53|37.69|35.29|0
1691749800000|2023-08-11 10:30:00|37.79|35.39|38.08|35.68|38.1|35.7|37.79|35.39|0
1691750100000|2023-08-11 10:35:00|38.06|35.66|38.01|35.61|38.45|36.05|38.01|35.61|0
1691750400000|2023-08-11 10:40:00|37.97|35.57|37.79|35.39|38.28|35.88|37.79|35.39|0
1691750700000|2023-08-11 10:45:00|37.75|35.35|37.75|35.35|37.92|35.52|37.57|35.17|0
1691751000000|2023-08-11 10:50:00|37.7|35.3|37.55|35.15|37.79|35.39|37.49|35.09|0
1691751300000|2023-08-11 10:55:00|37.57|35.17|37.53|35.13|37.66|35.26|37.44|35.04|0
1691751600000|2023-08-11 11:00:00|37.49|35.09|38.14|35.74|38.18|35.78|37.44|35.04|0
1691751900000|2023-08-11 11:05:00|38.18|35.78|38.23|35.83|38.49|36.09|38.16|35.76|0
1691752200000|2023-08-11 11:10:00|38.18|35.78|37.83|35.43|38.27|35.87|37.74|35.34|0
1691752500000|2023-08-11 11:15:00|37.92|35.52|37.87|35.47|38.05|35.65|37.83|35.43|0
1691752800000|2023-08-11 11:20:00|37.92|35.52|37.87|35.47|38.22|35.82|37.83|35.43|0
1691753100000|2023-08-11 11:25:00|37.83|35.43|38.09|35.69|38.11|35.71|37.74|35.34|0
1691753400000|2023-08-11 11:30:00|38|35.6|38.22|35.82|38.36|35.96|37.78|35.38|0
1691753700000|2023-08-11 11:35:00|38.18|35.78|38.15|35.75|38.24|35.84|37.96|35.56|0
1691754000000|2023-08-11 11:40:00|38.13|35.73|37.7|35.3|38.13|35.73|37.57|35.17|0
1691754300000|2023-08-11 11:45:00|37.65|35.25|37.83|35.43|38.07|35.67|37.65|35.25|0
1691754600000|2023-08-11 11:50:00|37.87|35.47|37.48|35.08|37.96|35.56|37.48|35.08|0
1691754900000|2023-08-11 11:55:00|37.43|35.03|37.61|35.21|37.65|35.25|37.35|34.95|0
1691755200000|2023-08-11 12:00:00|37.48|35.08|37.95|35.55|38.22|35.82|37.37|34.97|0
1691755500000|2023-08-11 12:05:00|37.91|35.51|37.56|35.16|37.95|35.55|37.43|35.03|0
1691755800000|2023-08-11 12:10:00|37.6|35.2|37.6|35.2|37.69|35.29|37.39|34.99|0
1691756100000|2023-08-11 12:15:00|37.56|35.16|37.47|35.07|37.71|35.31|37.47|35.07|0
1691756400000|2023-08-11 12:20:00|37.56|35.16|37.56|35.16|37.69|35.29|37.43|35.03|0
1691756700000|2023-08-11 12:25:00|37.6|35.2|37.82|35.42|37.82|35.42|37.38|34.98|0
1691757000000|2023-08-11 12:30:00|37.77|35.37|35.85|33.45|37.77|35.37|35.68|33.28|0
1691757300000|2023-08-11 12:35:00|35.77|33.37|36.96|34.56|37.39|34.99|35.61|33.21|0
1691757600000|2023-08-11 12:40:00|36.87|34.47|37.13|34.73|37.82|35.42|36.66|34.26|0
1691757900000|2023-08-11 12:45:00|37.09|34.69|35.99|33.59|37.11|34.71|35.99|33.59|0
1691758200000|2023-08-11 12:50:00|36.03|33.63|36.01|33.61|36.45|34.05|35.82|33.42|0
1691758500000|2023-08-11 12:55:00|35.99|33.59|35.94|33.54|36.28|33.88|35.73|33.33|0
1691758800000|2023-08-11 13:00:00|35.86|33.46|36.94|34.54|37.07|34.67|35.65|33.25|0
1691759100000|2023-08-11 13:05:00|36.98|34.58|37.28|34.88|37.37|34.97|36.85|34.45|0
1691759400000|2023-08-11 13:10:00|37.37|34.97|37.15|34.75|37.41|35.01|36.94|34.54|0
1691759700000|2023-08-11 13:15:00|37.11|34.71|36.77|34.37|37.15|34.75|36.47|34.07|0
1691760000000|2023-08-11 13:20:00|36.74|34.34|36.43|34.03|36.94|34.54|36.43|34.03|0
1691760300000|2023-08-11 13:25:00|36.51|34.11|35.84|33.44|36.68|34.28|35.8|33.4|0
1691760600000|2023-08-11 13:30:00|36.05|33.65|36.01|33.61|36.11|33.71|34.85|32.45|0
1691760900000|2023-08-11 13:35:00|35.95|33.55|35.66|33.26|36.9|34.5|35.54|33.14|0
1691761200000|2023-08-11 13:40:00|35.7|33.3|35|32.6|35.87|33.47|34.51|32.11|0
1691761500000|2023-08-11 13:45:00|34.96|32.56|34.96|32.56|35.29|32.89|34.35|31.95|0
1691761800000|2023-08-11 13:50:00|35|32.6|35.16|32.76|35.58|33.18|34.63|32.23|0
1691762100000|2023-08-11 13:55:00|35.2|32.8|36.27|33.87|36.3|33.9|35.12|32.72|0
1691762400000|2023-08-11 14:00:00|36.76|34.36|37.87|35.47|38.4|36|36.76|34.36|0
1691762700000|2023-08-11 14:05:00|38.05|35.65|37.79|35.39|38.35|35.95|37.44|35.04|0
1691763000000|2023-08-11 14:10:00|37.83|35.43|38.4|36|38.62|36.22|36.93|34.53|0
1691763300000|2023-08-11 14:15:00|38.31|35.91|39.1|36.7|39.37|36.97|38.31|35.91|0
1691763600000|2023-08-11 14:20:00|39.15|36.75|40.23|37.83|40.69|38.29|39.15|36.75|0
1691763900000|2023-08-11 14:25:00|40.32|37.92|39.55|37.15|40.32|37.92|39.37|36.97|0
1691764200000|2023-08-11 14:30:00|39.73|37.33|38.88|36.48|39.91|37.51|38.88|36.48|0
1691764500000|2023-08-11 14:35:00|38.92|36.52|40.23|37.83|40.27|37.87|38.61|36.21|0
1691764800000|2023-08-11 14:40:00|40.18|37.78|39.82|37.42|40.64|38.24|39.5|37.1|0
1691765100000|2023-08-11 14:45:00|39.77|37.37|39.5|37.1|40|37.6|39.23|36.83|0
1691765400000|2023-08-11 14:50:00|39.55|37.15|38.13|35.73|39.55|37.15|38.04|35.64|0
1691765700000|2023-08-11 14:55:00|38.21|35.81|38.13|35.73|38.7|36.3|38|35.6|0
1691766000000|2023-08-11 15:00:00|38.17|35.77|38.65|36.25|38.74|36.34|38.17|35.77|0
1691766300000|2023-08-11 15:05:00|38.61|36.21|37.86|35.46|38.65|36.25|37.69|35.29|0
1691766600000|2023-08-11 15:10:00|37.91|35.51|37.22|34.82|37.91|35.51|37.05|34.65|0
1691766900000|2023-08-11 15:15:00|37.17|34.77|37.13|34.73|37.24|34.84|36.75|34.35|0
1691767200000|2023-08-11 15:20:00|37.09|34.69|36.87|34.47|37.6|35.2|36.83|34.43|0
1691767500000|2023-08-11 15:25:00|36.92|34.52|36.91|34.51|37.34|34.94|36.7|34.3|0
1691767800000|2023-08-11 15:30:00|36.83|34.43|36.66|34.26|37.3|34.9|36.49|34.09|0
1691768100000|2023-08-11 15:35:00|36.62|34.22|37|34.6|37.51|35.11|36.62|34.22|0
1691768400000|2023-08-11 15:40:00|37.04|34.64|37.3|34.9|37.3|34.9|36.66|34.26|0
1691768700000|2023-08-11 15:45:00|37.34|34.94|36.95|34.55|37.47|35.07|36.83|34.43|0
1691769000000|2023-08-11 15:50:00|36.91|34.51|36.87|34.47|37.04|34.64|36.61|34.21|0
1691769300000|2023-08-11 15:55:00|36.91|34.51|38.16|35.76|38.25|35.85|36.74|34.34|0
1691769600000|2023-08-11 16:00:00|38.2|35.8|38.27|35.87|38.64|36.24|37.99|35.59|0
1691769900000|2023-08-11 16:05:00|38.33|35.93|38.42|36.02|39|36.6|38.25|35.85|0
1691770200000|2023-08-11 16:10:00|38.47|36.07|38.91|36.51|38.95|36.55|38.11|35.71|0
1691770500000|2023-08-11 16:15:00|39.04|36.64|38.6|36.2|39.26|36.86|38.55|36.15|0
1691770800000|2023-08-11 16:20:00|38.55|36.15|38.16|35.76|38.73|36.33|38.07|35.67|0
1691771100000|2023-08-11 16:25:00|38.2|35.8|37.76|35.36|38.2|35.8|37.2|34.8|0
1691771400000|2023-08-11 16:30:00|37.81|35.41|38.18|35.78|38.33|35.93|37.81|35.41|0
1691771700000|2023-08-11 16:35:00|38.11|35.71|37.46|35.06|38.2|35.8|37.42|35.02|0
1691772000000|2023-08-11 16:40:00|37.42|35.02|36.99|34.59|37.55|35.15|36.99|34.59|0
1691772300000|2023-08-11 16:45:00|37.03|34.63|36.94|34.54|37.29|34.89|36.82|34.42|0
1691772600000|2023-08-11 16:50:00|36.9|34.5|37.11|34.71|37.29|34.89|36.77|34.37|0
1691772900000|2023-08-11 16:55:00|37.03|34.63|37.11|34.71|37.16|34.76|36.77|34.37|0
1691773200000|2023-08-11 17:00:00|37.16|34.76|37.58|35.18|37.8|35.4|37.07|34.67|0
1691773500000|2023-08-11 17:05:00|37.54|35.14|36.94|34.54|37.54|35.14|36.77|34.37|0
1691773800000|2023-08-11 17:10:00|36.9|34.5|37.02|34.62|37.28|34.88|36.81|34.41|0
1691774100000|2023-08-11 17:15:00|36.98|34.58|37.32|34.92|37.54|35.14|36.94|34.54|0
1691774400000|2023-08-11 17:20:00|37.45|35.05|35.75|33.35|37.71|35.31|35.54|33.14|0
1691774700000|2023-08-11 17:25:00|35.79|33.39|36.6|34.2|36.68|34.28|35.79|33.39|0
1691775000000|2023-08-11 17:30:00|36.64|34.24|36.43|34.03|36.77|34.37|36.38|33.98|0
1691775300000|2023-08-11 17:35:00|36.47|34.07|36.3|33.9|36.62|34.22|36|33.6|0
1691775600000|2023-08-11 17:40:00|36.34|33.94|35.58|33.18|36.51|34.11|35.37|32.97|0
1691775900000|2023-08-11 17:45:00|35.62|33.22|35.33|32.93|35.66|33.26|35.06|32.66|0
1691776200000|2023-08-11 17:50:00|35.29|32.89|35.29|32.89|35.41|33.01|34.96|32.56|0
1691776500000|2023-08-11 17:55:00|35.2|32.8|35.75|33.35|35.87|33.47|34.91|32.51|0
1691776800000|2023-08-11 18:00:00|35.74|33.34|35.25|32.85|36.34|33.94|35.09|32.69|0
1691777100000|2023-08-11 18:05:00|35.34|32.94|35.38|32.98|35.88|33.48|35.34|32.94|0
1691777400000|2023-08-11 18:10:00|35.34|32.94|35.34|32.94|35.55|33.15|35.09|32.69|0
1691777700000|2023-08-11 18:15:00|35.42|33.02|35.88|33.48|36.01|33.61|35.29|32.89|0
1691778000000|2023-08-11 18:20:00|35.8|33.4|36.14|33.74|36.18|33.78|35.29|32.89|0
1691778300000|2023-08-11 18:25:00|36.18|33.78|36.26|33.86|36.65|34.25|36.18|33.78|0
1691778600000|2023-08-11 18:30:00|36.22|33.82|36.39|33.99|37.21|34.81|36.22|33.82|0
1691778900000|2023-08-11 18:35:00|36.35|33.95|36.65|34.25|36.69|34.29|35.8|33.4|0
1691779200000|2023-08-11 18:40:00|36.73|34.33|36.39|33.99|36.91|34.51|36.18|33.78|0
1691779500000|2023-08-11 18:45:00|36.35|33.95|36.82|34.42|36.95|34.55|36.3|33.9|0
1691779800000|2023-08-11 18:50:00|36.86|34.46|36.77|34.37|37.01|34.61|36.56|34.16|0
1691780100000|2023-08-11 18:55:00|36.82|34.42|36.95|34.55|37.21|34.81|36.73|34.33|0
1691780400000|2023-08-11 19:00:00|36.9|34.5|36.56|34.16|36.99|34.59|36.04|33.64|0
1691780700000|2023-08-11 19:05:00|36.6|34.2|35.62|33.22|36.69|34.29|35.58|33.18|0
1691781000000|2023-08-11 19:10:00|35.54|33.14|35.92|33.52|36.09|33.69|35.41|33.01|0
1691781300000|2023-08-11 19:15:00|35.87|33.47|36.3|33.9|36.43|34.03|35.75|33.35|0
1691781600000|2023-08-11 19:20:00|36.26|33.86|36.64|34.24|36.68|34.28|36|33.6|0
1691781900000|2023-08-11 19:25:00|36.68|34.28|36.6|34.2|37.03|34.63|36.51|34.11|0
1691782200000|2023-08-11 19:30:00|36.47|34.07|36.85|34.45|36.9|34.5|36.44|34.04|0
1691782500000|2023-08-11 19:35:00|36.9|34.5|36.17|33.77|37.03|34.63|36|33.6|0
1691782800000|2023-08-11 19:40:00|36.12|33.72|36.29|33.89|36.38|33.98|35.74|33.34|0
1691783100000|2023-08-11 19:45:00|36.21|33.81|35.91|33.51|36.34|33.94|35.66|33.26|0
1691783400000|2023-08-11 19:50:00|35.78|33.38|35.74|33.34|36.25|33.85|35.49|33.09|0
1691783700000|2023-08-11 19:55:00|35.53|33.13|35.87|33.47|35.87|33.47|35.11|32.71|0
1691784000000|2023-08-11 20:00:00|36.21|33.81|36.46|34.06|36.51|34.11|36.21|33.81|0
1691784300000|2023-08-11 20:05:00|36.42|34.02|36.46|34.06|36.5|34.1|36.38|33.98|0
1691784600000|2023-08-11 20:10:00|36.5|34.1|36.8|34.4|36.85|34.45|36.42|34.02|0
1691973000000|2023-08-14 00:30:00|37.77|34.97|37.51|34.71|37.77|34.97|37.33|34.53|0
1691973300000|2023-08-14 00:35:00|37.55|34.75|37.2|34.4|37.55|34.75|37.16|34.36|0
1691973600000|2023-08-14 00:40:00|37.16|34.36|36.94|34.14|37.2|34.4|36.9|34.1|0
1691973900000|2023-08-14 00:45:00|36.92|34.12|36.81|34.01|36.94|34.14|36.68|33.88|0
1691974200000|2023-08-14 00:50:00|36.77|33.97|36.77|33.97|36.85|34.05|36.68|33.88|0
1691974500000|2023-08-14 00:55:00|36.73|33.93|36.6|33.8|36.73|33.93|36.47|33.67|0
1691974800000|2023-08-14 01:00:00|36.55|33.75|36.51|33.71|36.68|33.88|36.38|33.58|0
1691975100000|2023-08-14 01:05:00|36.47|33.67|36.81|34.01|36.81|34.01|36.47|33.67|0
1691975400000|2023-08-14 01:10:00|36.77|33.97|36.64|33.84|36.81|34.01|36.64|33.84|0
1691975700000|2023-08-14 01:15:00|36.59|33.79|36.55|33.75|36.85|34.05|36.51|33.71|0
1691976000000|2023-08-14 01:20:00|36.59|33.79|36.03|33.25|36.59|33.79|35.63|32.89|0
1691976300000|2023-08-14 01:25:00|35.94|33.17|36.24|33.46|36.25|33.46|35.94|33.17|0
1691976600000|2023-08-14 01:30:00|36.2|33.42|35.72|32.97|36.2|33.42|35.67|32.93|0
1691976900000|2023-08-14 01:35:00|35.67|32.93|35.59|32.85|35.89|33.13|35.24|32.53|0
1691977200000|2023-08-14 01:40:00|35.63|32.89|36.15|33.37|36.29|33.5|35.63|32.89|0
1691977500000|2023-08-14 01:45:00|36.2|33.41|37.83|35.03|37.83|35.03|35.8|33.05|0
1691977800000|2023-08-14 01:50:00|37.91|35.11|37.8|35|38.39|35.59|37.78|34.98|0
1691978100000|2023-08-14 01:55:00|37.82|35.02|37.95|35.15|38.11|35.31|37.82|35.02|0
1691978400000|2023-08-14 02:00:00|37.91|35.11|37.43|34.63|38|35.2|37.43|34.63|0
1691978700000|2023-08-14 02:05:00|37.48|34.68|37.48|34.68|37.87|35.07|37.48|34.68|0
1691979000000|2023-08-14 02:10:00|37.52|34.72|36.54|33.74|37.52|34.72|36.5|33.7|0
1691979300000|2023-08-14 02:15:00|36.5|33.7|36.71|33.91|36.75|33.95|36.45|33.65|0
1691979600000|2023-08-14 02:20:00|36.68|33.88|36.62|33.82|36.88|34.08|36.62|33.82|0
1691979900000|2023-08-14 02:25:00|36.66|33.86|36.58|33.78|36.75|33.95|36.54|33.74|0
1691980200000|2023-08-14 02:30:00|36.56|33.76|36.66|33.86|36.75|33.95|36.53|33.73|0
1691980500000|2023-08-14 02:35:00|36.64|33.84|36.96|34.16|37|34.2|36.62|33.82|0
1691980800000|2023-08-14 02:40:00|36.91|34.11|36.49|33.69|36.91|34.11|36.28|33.49|0
1691981100000|2023-08-14 02:45:00|36.53|33.73|36.74|33.94|36.83|34.03|36.49|33.69|0
1691981400000|2023-08-14 02:50:00|36.7|33.9|36.51|33.71|36.74|33.94|36.49|33.69|0
1691981700000|2023-08-14 02:55:00|36.49|33.69|36.4|33.6|36.53|33.73|36.32|33.52|0
1691982000000|2023-08-14 03:00:00|36.45|33.65|36.4|33.6|36.61|33.81|36.23|33.44|0
1691982300000|2023-08-14 03:05:00|36.44|33.64|36.49|33.69|36.66|33.86|36.44|33.64|0
1691982600000|2023-08-14 03:10:00|36.53|33.73|36.36|33.56|36.53|33.73|36.27|33.48|0
1691982900000|2023-08-14 03:15:00|36.4|33.6|36.61|33.81|36.65|33.85|36.36|33.56|0
1691983200000|2023-08-14 03:20:00|36.63|33.83|36.09|33.32|36.7|33.9|36.09|33.32|0
1691983500000|2023-08-14 03:25:00|36.14|33.36|36.35|33.56|36.57|33.77|36.09|33.32|0
1691983800000|2023-08-14 03:30:00|36.4|33.6|36.72|33.92|36.98|34.18|36.35|33.56|0
1691984100000|2023-08-14 03:35:00|36.76|33.96|36.74|33.94|36.76|33.96|36.64|33.84|0
1691984400000|2023-08-14 03:40:00|36.72|33.92|36.68|33.88|36.85|34.05|36.68|33.88|0
1691984700000|2023-08-14 03:45:00|36.72|33.92|36.8|34|36.85|34.05|36.68|33.88|0
1691985000000|2023-08-14 03:50:00|36.76|33.96|36.25|33.46|36.76|33.96|35.86|33.1|0
1691985300000|2023-08-14 03:55:00|36.29|33.5|36.8|34|36.84|34.04|36.29|33.5|0
1691985600000|2023-08-14 04:00:00|36.76|33.96|36.78|33.98|36.84|34.04|36.55|33.75|0
1691985900000|2023-08-14 04:05:00|36.76|33.96|36.63|33.83|36.8|34|36.59|33.79|0
1691986200000|2023-08-14 04:10:00|36.67|33.87|36.93|34.13|36.93|34.13|36.63|33.83|0
1691986500000|2023-08-14 04:15:00|36.88|34.08|36.97|34.17|37.01|34.21|36.59|33.79|0
1691986800000|2023-08-14 04:20:00|36.93|34.13|36.92|34.12|37.03|34.23|36.88|34.08|0
1691987100000|2023-08-14 04:25:00|36.88|34.08|37.01|34.21|37.01|34.21|36.84|34.04|0
1691987400000|2023-08-14 04:30:00|36.99|34.19|37.01|34.21|37.09|34.29|36.92|34.12|0
1691987700000|2023-08-14 04:35:00|37.05|34.25|37.09|34.29|37.14|34.34|37.01|34.21|0
1691988000000|2023-08-14 04:40:00|37.05|34.25|37.09|34.29|37.13|34.33|37.01|34.21|0
1691988300000|2023-08-14 04:45:00|37.05|34.25|37.09|34.29|37.13|34.33|37.01|34.21|0
1691988600000|2023-08-14 04:50:00|37.11|34.31|36.92|34.12|37.18|34.38|36.88|34.08|0
1691988900000|2023-08-14 04:55:00|36.94|34.14|36.54|33.74|36.96|34.16|36.54|33.74|0
1691989200000|2023-08-14 05:00:00|36.58|33.78|36.83|34.03|36.88|34.08|36.58|33.78|0
1691989500000|2023-08-14 05:05:00|36.79|33.99|36.83|34.03|36.92|34.12|36.79|33.99|0
1691989800000|2023-08-14 05:10:00|36.87|34.07|37.17|34.37|37.21|34.41|36.87|34.07|0
1691990100000|2023-08-14 05:15:00|37.15|34.35|37.04|34.24|37.21|34.41|37|34.2|0
1691990400000|2023-08-14 05:20:00|37.06|34.26|37.17|34.37|37.3|34.5|37|34.2|0
1691990700000|2023-08-14 05:25:00|37.21|34.41|37.38|34.58|37.38|34.58|37.13|34.33|0
1691991000000|2023-08-14 05:30:00|37.3|34.5|37.25|34.45|37.34|34.54|37.17|34.37|0
1691991300000|2023-08-14 05:35:00|37.23|34.43|37.42|34.62|37.47|34.67|37.21|34.41|0
1691991600000|2023-08-14 05:40:00|37.38|34.58|37.47|34.67|37.68|34.88|37.38|34.58|0
1691991900000|2023-08-14 05:45:00|37.51|34.71|37.47|34.67|37.51|34.71|37.34|34.54|0
1691992200000|2023-08-14 05:50:00|37.51|34.71|37.34|34.54|37.77|34.97|37.29|34.49|0
1691992500000|2023-08-14 05:55:00|37.29|34.49|37.51|34.71|37.51|34.71|37.29|34.49|0
1691992800000|2023-08-14 06:00:00|37.55|34.75|37.29|34.49|37.59|34.79|37.29|34.49|0
1691993100000|2023-08-14 06:05:00|37.05|34.65|37.13|34.73|37.22|34.82|36.92|34.52|0
1691993400000|2023-08-14 06:10:00|37.09|34.69|37.35|34.95|37.43|35.03|36.92|34.52|0
1691993700000|2023-08-14 06:15:00|37.3|34.9|37.89|35.49|37.89|35.49|37.3|34.9|0
1691994000000|2023-08-14 06:20:00|37.85|35.45|37.68|35.28|38.02|35.62|37.55|35.15|0
1691994300000|2023-08-14 06:25:00|37.72|35.32|37.89|35.49|37.89|35.49|37.67|35.27|0
1691994600000|2023-08-14 06:30:00|37.85|35.45|37.98|35.58|38.02|35.62|37.72|35.32|0
1691994900000|2023-08-14 06:35:00|38.02|35.62|37.72|35.32|38.02|35.62|37.72|35.32|0
1691995200000|2023-08-14 06:40:00|37.67|35.27|37.8|35.4|37.93|35.53|37.67|35.27|0
1691995500000|2023-08-14 06:45:00|37.78|35.38|37.93|35.53|37.93|35.53|37.71|35.31|0
1691995800000|2023-08-14 06:50:00|37.89|35.49|38.06|35.66|38.15|35.75|37.89|35.49|0
1691996100000|2023-08-14 06:55:00|38.1|35.7|38.06|35.66|38.32|35.92|38.02|35.62|0
1691996400000|2023-08-14 07:00:00|38.1|35.7|37.84|35.44|38.19|35.79|37.71|35.31|0
1691996700000|2023-08-14 07:05:00|37.88|35.48|38.19|35.79|38.32|35.92|37.8|35.4|0
1691997000000|2023-08-14 07:10:00|38.23|35.83|38.1|35.7|38.36|35.96|37.8|35.4|0
1691997300000|2023-08-14 07:15:00|38.14|35.74|38.27|35.87|38.34|35.94|38.01|35.61|0
1691997600000|2023-08-14 07:20:00|38.25|35.85|38.8|36.4|38.87|36.47|38.25|35.85|0
1691997900000|2023-08-14 07:25:00|38.78|36.38|38.62|36.22|38.93|36.53|38.58|36.18|0
1691998200000|2023-08-14 07:30:00|38.67|36.27|38.89|36.49|38.98|36.58|38.67|36.27|0
1691998500000|2023-08-14 07:35:00|38.84|36.44|38.76|36.36|38.93|36.53|38.71|36.31|0
1691998800000|2023-08-14 07:40:00|38.71|36.31|38.27|35.87|38.84|36.44|38.23|35.83|0
1691999100000|2023-08-14 07:45:00|38.25|35.85|38.38|35.98|38.45|36.05|38.12|35.72|0
1691999400000|2023-08-14 07:50:00|38.45|36.05|39.78|37.38|39.83|37.43|38.45|36.05|0
1691999700000|2023-08-14 07:55:00|39.83|37.43|41.62|39.22|42.28|39.88|39.78|37.38|0
1692000000000|2023-08-14 08:00:00|41.57|39.17|41.15|38.75|41.9|39.5|40.97|38.57|0
1692000300000|2023-08-14 08:05:00|41.1|38.7|42.14|39.74|42.14|39.74|41.01|38.61|0
1692000600000|2023-08-14 08:10:00|42.1|39.7|39.58|37.18|42.21|39.81|39.44|37.04|0
1692000900000|2023-08-14 08:15:00|39.67|37.27|39.22|36.82|39.85|37.45|39.13|36.73|0
1692001200000|2023-08-14 08:20:00|39.26|36.86|39.36|36.96|39.72|37.32|39.13|36.73|0
1692001500000|2023-08-14 08:25:00|39.4|37|39.22|36.82|39.63|37.23|39.18|36.78|0
1692001800000|2023-08-14 08:30:00|39.13|36.73|38.95|36.55|39.18|36.78|38.78|36.38|0
1692002100000|2023-08-14 08:35:00|39|36.6|39.42|37.02|39.45|37.05|38.95|36.55|0
1692002400000|2023-08-14 08:40:00|39.45|37.05|39.27|36.87|39.49|37.09|39.13|36.73|0
1692002700000|2023-08-14 08:45:00|39.31|36.91|39.22|36.82|39.58|37.18|39.22|36.82|0
1692003000000|2023-08-14 08:50:00|39.24|36.84|39.35|36.95|39.49|37.09|39.13|36.73|0
1692003300000|2023-08-14 08:55:00|39.38|36.98|38.99|36.59|39.4|37|38.9|36.5|0
1692003600000|2023-08-14 09:00:00|39.02|36.62|38.95|36.55|39.04|36.64|38.68|36.28|0
1692003900000|2023-08-14 09:05:00|38.99|36.59|38.81|36.41|39.22|36.82|38.77|36.37|0
1692004200000|2023-08-14 09:10:00|38.77|36.37|39.22|36.82|39.28|36.88|38.5|36.1|0
1692004500000|2023-08-14 09:15:00|39.26|36.86|39.3|36.9|39.44|37.04|38.99|36.59|0
1692004800000|2023-08-14 09:20:00|39.35|36.95|39.21|36.81|39.58|37.18|39.21|36.81|0
1692005100000|2023-08-14 09:25:00|39.26|36.86|39.26|36.86|39.35|36.95|39.08|36.68|0
1692005400000|2023-08-14 09:30:00|39.21|36.81|39.1|36.7|39.3|36.9|39.01|36.61|0
1692005700000|2023-08-14 09:35:00|39.12|36.72|38.99|36.59|39.57|37.17|38.94|36.54|0
1692006000000|2023-08-14 09:40:00|39.03|36.63|38.99|36.59|39.17|36.77|38.85|36.45|0
1692006300000|2023-08-14 09:45:00|38.94|36.54|39.03|36.63|39.17|36.77|38.9|36.5|0
1692006600000|2023-08-14 09:50:00|38.99|36.59|38.87|36.47|39.03|36.63|38.76|36.36|0
1692006900000|2023-08-14 09:55:00|38.9|36.5|39.07|36.67|39.12|36.72|38.89|36.49|0
1692007200000|2023-08-14 10:00:00|39.16|36.76|39.03|36.63|39.25|36.85|38.76|36.36|0
1692007500000|2023-08-14 10:05:00|39.07|36.67|39.3|36.9|39.57|37.17|39.07|36.67|0
1692007800000|2023-08-14 10:10:00|39.39|36.99|39.34|36.94|39.52|37.12|39.3|36.9|0
1692008100000|2023-08-14 10:15:00|39.39|36.99|39.45|37.05|39.52|37.12|39.34|36.94|0
1692008400000|2023-08-14 10:20:00|39.52|37.12|39.07|36.67|39.75|37.35|39.02|36.62|0
1692008700000|2023-08-14 10:25:00|39.02|36.62|38.98|36.58|39.07|36.67|38.84|36.44|0
1692009000000|2023-08-14 10:30:00|38.93|36.53|39.16|36.76|39.16|36.76|38.89|36.49|0
1692009300000|2023-08-14 10:35:00|39.11|36.71|39.38|36.98|39.43|37.03|39.02|36.62|0
1692009600000|2023-08-14 10:40:00|39.4|37|39.56|37.16|39.58|37.18|39.38|36.98|0
1692009900000|2023-08-14 10:45:00|39.61|37.21|39.85|37.45|39.92|37.52|39.61|37.21|0
1692010200000|2023-08-14 10:50:00|39.88|37.48|39.88|37.48|39.97|37.57|39.83|37.43|0
1692010500000|2023-08-14 10:55:00|39.92|37.52|39.53|37.13|40.01|37.61|39.51|37.11|0
1692010800000|2023-08-14 11:00:00|39.51|37.11|39.42|37.02|39.6|37.2|39.42|37.02|0
1692011100000|2023-08-14 11:05:00|39.38|36.98|39.42|37.02|39.74|37.34|39.33|36.93|0
1692011400000|2023-08-14 11:10:00|39.4|37|39.02|36.62|39.42|37.02|38.97|36.57|0
1692011700000|2023-08-14 11:15:00|38.97|36.57|39.01|36.61|39.06|36.66|38.88|36.48|0
1692012000000|2023-08-14 11:20:00|38.97|36.57|39.1|36.7|39.19|36.79|38.93|36.53|0
1692012300000|2023-08-14 11:25:00|39.15|36.75|39.19|36.79|39.19|36.79|38.95|36.55|0
1692012600000|2023-08-14 11:30:00|39.15|36.75|39.06|36.66|39.33|36.93|38.92|36.52|0
1692012900000|2023-08-14 11:35:00|39.01|36.61|38.57|36.17|39.01|36.61|38.52|36.12|0
1692013200000|2023-08-14 11:40:00|38.65|36.25|38.39|35.99|38.74|36.34|38.26|35.86|0
1692013500000|2023-08-14 11:45:00|38.34|35.94|38.43|36.03|38.48|36.08|38.21|35.81|0
1692013800000|2023-08-14 11:50:00|38.39|35.99|38.61|36.21|38.7|36.3|38.25|35.85|0
1692014100000|2023-08-14 11:55:00|38.56|36.16|38.74|36.34|38.79|36.39|38.52|36.12|0
1692014400000|2023-08-14 12:00:00|38.7|36.3|38.43|36.03|38.74|36.34|38.34|35.94|0
1692014700000|2023-08-14 12:05:00|38.38|35.98|38.3|35.9|38.38|35.98|38.16|35.76|0
1692015000000|2023-08-14 12:10:00|38.34|35.94|38.25|35.85|38.43|36.03|38.16|35.76|0
1692015300000|2023-08-14 12:15:00|38.27|35.87|37.55|35.15|38.34|35.94|37.51|35.11|0
1692015600000|2023-08-14 12:20:00|37.51|35.11|37.12|34.72|37.72|35.32|37.07|34.67|0
1692015900000|2023-08-14 12:25:00|37.07|34.67|36.9|34.5|37.25|34.85|36.81|34.41|0
1692016200000|2023-08-14 12:30:00|36.86|34.46|36.43|34.03|36.96|34.56|36.05|33.65|0
1692016500000|2023-08-14 12:35:00|36.39|33.99|36.43|34.03|36.81|34.41|36.35|33.95|0
1692016800000|2023-08-14 12:40:00|36.39|33.99|36.26|33.86|36.56|34.16|36.18|33.78|0
1692017100000|2023-08-14 12:45:00|36.28|33.88|35.94|33.54|36.39|33.99|35.59|33.19|0
1692017400000|2023-08-14 12:50:00|36.01|33.61|38.11|35.71|38.24|35.84|36.01|33.61|0
1692017700000|2023-08-14 12:55:00|38.06|35.66|38.06|35.66|38.19|35.79|37.89|35.49|0
1692018000000|2023-08-14 13:00:00|38.02|35.62|38.02|35.62|38.06|35.66|37.61|35.21|0
1692018300000|2023-08-14 13:05:00|37.89|35.49|37.93|35.53|37.93|35.53|37.5|35.1|0
1692018600000|2023-08-14 13:10:00|37.84|35.44|37.67|35.27|37.84|35.44|37.46|35.06|0
1692018900000|2023-08-14 13:15:00|37.71|35.31|37.54|35.14|37.8|35.4|37.16|34.76|0
1692019200000|2023-08-14 13:20:00|37.5|35.1|37.2|34.8|37.58|35.18|37.03|34.63|0
1692019500000|2023-08-14 13:25:00|37.15|34.75|37.28|34.88|37.45|35.05|37.07|34.67|0
1692019800000|2023-08-14 13:30:00|37.45|35.05|37.8|35.4|37.88|35.48|37.07|34.67|0
1692020100000|2023-08-14 13:35:00|37.84|35.44|37.71|35.31|37.93|35.53|37.02|34.62|0
1692020400000|2023-08-14 13:40:00|37.75|35.35|38.01|35.61|38.41|36.01|37.75|35.35|0
1692020700000|2023-08-14 13:45:00|37.93|35.53|37.32|34.92|38.32|35.92|36.89|34.49|0
1692021000000|2023-08-14 13:50:00|37.24|34.84|38.01|35.61|38.45|36.05|37.02|34.62|0
1692021300000|2023-08-14 13:55:00|37.97|35.57|38.27|35.87|38.31|35.91|37.62|35.22|0
1692021600000|2023-08-14 14:00:00|38.23|35.83|38.62|36.22|38.71|36.31|37.84|35.44|0
1692021900000|2023-08-14 14:05:00|38.71|36.31|39.11|36.71|39.33|36.93|38.36|35.96|0
1692022200000|2023-08-14 14:10:00|39.15|36.75|39.91|37.51|40.05|37.65|38.84|36.44|0
1692022500000|2023-08-14 14:15:00|40.05|37.65|39.6|37.2|40.05|37.65|39.51|37.11|0
1692022800000|2023-08-14 14:20:00|39.64|37.24|38.48|36.08|40.08|37.68|38.43|36.03|0
1692023100000|2023-08-14 14:25:00|38.56|36.16|38.3|35.9|39.19|36.79|38.08|35.68|0
1692023400000|2023-08-14 14:30:00|38.39|35.99|39.19|36.79|39.19|36.79|38.25|35.85|0
1692023700000|2023-08-14 14:35:00|39.23|36.83|39.15|36.75|39.94|37.54|38.97|36.57|0
1692024000000|2023-08-14 14:40:00|39.1|36.7|39.33|36.93|39.6|37.2|38.97|36.57|0
1692024300000|2023-08-14 14:45:00|39.42|37.02|39.6|37.2|39.6|37.2|39.24|36.84|0
1692024600000|2023-08-14 14:50:00|39.64|37.24|40.42|38.02|40.47|38.07|39.42|37.02|0
1692024900000|2023-08-14 14:55:00|40.47|38.07|39.5|37.1|40.65|38.25|39.27|36.87|0
1692025200000|2023-08-14 15:00:00|39.54|37.14|39.22|36.82|39.59|37.19|39.09|36.69|0
1692025500000|2023-08-14 15:05:00|39.13|36.73|38.95|36.55|39.27|36.87|38.59|36.19|0
1692025800000|2023-08-14 15:10:00|38.91|36.51|38.55|36.15|39|36.6|38.41|36.01|0
1692026100000|2023-08-14 15:15:00|38.46|36.06|38.59|36.19|38.86|36.46|38.32|35.92|0
1692026400000|2023-08-14 15:20:00|38.64|36.24|39.08|36.68|39.08|36.68|38.59|36.19|0
1692026700000|2023-08-14 15:25:00|39.04|36.64|39.35|36.95|39.4|37|38.59|36.19|0
1692027000000|2023-08-14 15:30:00|39.49|37.09|38.9|36.5|39.54|37.14|38.86|36.46|0
1692027300000|2023-08-14 15:35:00|38.86|36.46|39.26|36.86|39.35|36.95|38.72|36.32|0
1692027600000|2023-08-14 15:40:00|39.22|36.82|39.58|37.18|39.81|37.41|39.08|36.68|0
1692027900000|2023-08-14 15:45:00|39.53|37.13|40.13|37.73|40.4|38|39.53|37.13|0
1692028200000|2023-08-14 15:50:00|40.17|37.77|39.9|37.5|40.45|38.05|39.81|37.41|0
1692028500000|2023-08-14 15:55:00|39.94|37.54|39.3|36.9|40.13|37.73|39.21|36.81|0
1692028800000|2023-08-14 16:00:00|39.35|36.95|39.62|37.22|39.67|37.27|39.21|36.81|0
1692029100000|2023-08-14 16:05:00|39.58|37.18|39.3|36.9|39.89|37.49|39.26|36.86|0
1692029400000|2023-08-14 16:10:00|39.26|36.86|38.9|36.5|39.35|36.95|38.76|36.36|0
1692029700000|2023-08-14 16:15:00|38.85|36.45|38.94|36.54|38.98|36.58|38.18|35.78|0
1692030000000|2023-08-14 16:20:00|38.89|36.49|38.36|35.96|38.98|36.58|38|35.6|0
1692030300000|2023-08-14 16:25:00|38.31|35.91|38.49|36.09|38.67|36.27|38.18|35.78|0
1692030600000|2023-08-14 16:30:00|38.45|36.05|38.36|35.96|38.94|36.54|38.22|35.82|0
1692030900000|2023-08-14 16:35:00|38.31|35.91|38.67|36.27|38.71|36.31|38.09|35.69|0
1692031200000|2023-08-14 16:40:00|38.62|36.22|38.93|36.53|39.07|36.67|38.53|36.13|0
1692031500000|2023-08-14 16:45:00|38.98|36.58|39.39|36.99|39.48|37.08|38.93|36.53|0
1692031800000|2023-08-14 16:50:00|39.43|37.03|39.25|36.85|39.61|37.21|39.11|36.71|0
1692032100000|2023-08-14 16:55:00|39.2|36.8|39.47|37.07|39.52|37.12|39.07|36.67|0
1692032400000|2023-08-14 17:00:00|39.43|37.03|39.57|37.17|39.66|37.26|39.38|36.98|0
1692032700000|2023-08-14 17:05:00|39.61|37.21|39.93|37.53|39.93|37.53|39.43|37.03|0
1692033000000|2023-08-14 17:10:00|39.98|37.58|39.79|37.39|39.98|37.58|39.61|37.21|0
1692033300000|2023-08-14 17:15:00|39.84|37.44|39.93|37.53|40.02|37.62|39.79|37.39|0
1692033600000|2023-08-14 17:20:00|39.97|37.57|39.7|37.3|40.3|37.9|39.7|37.3|0
1692033900000|2023-08-14 17:25:00|39.74|37.34|39.7|37.3|39.79|37.39|39.33|36.93|0
1692034200000|2023-08-14 17:30:00|39.74|37.34|39.2|36.8|39.97|37.57|39.11|36.71|0
1692034500000|2023-08-14 17:35:00|39.15|36.75|39.42|37.02|39.51|37.11|39.15|36.75|0
1692034800000|2023-08-14 17:40:00|39.47|37.07|39.42|37.02|39.65|37.25|39.33|36.93|0
1692035100000|2023-08-14 17:45:00|39.38|36.98|39.01|36.61|39.51|37.11|39.01|36.61|0
1692035400000|2023-08-14 17:50:00|38.97|36.57|39.01|36.61|39.1|36.7|38.65|36.25|0
1692035700000|2023-08-14 17:55:00|39.06|36.66|39.28|36.88|39.28|36.88|38.74|36.34|0
1692036000000|2023-08-14 18:00:00|39.24|36.84|39.1|36.7|39.33|36.93|38.83|36.43|0
1692036300000|2023-08-14 18:05:00|39.15|36.75|38.56|36.16|39.42|37.02|38.47|36.07|0
1692036600000|2023-08-14 18:10:00|38.52|36.12|38.74|36.34|38.96|36.56|38.21|35.81|0
1692036900000|2023-08-14 18:15:00|38.7|36.3|38.29|35.89|38.78|36.38|38.16|35.76|0
1692037200000|2023-08-14 18:20:00|38.2|35.8|38.56|36.16|38.83|36.43|38.2|35.8|0
1692037500000|2023-08-14 18:25:00|38.6|36.2|38.69|36.29|38.78|36.38|38.34|35.94|0
1692037800000|2023-08-14 18:30:00|38.74|36.34|38.6|36.2|38.78|36.38|37.94|35.54|0
1692038100000|2023-08-14 18:35:00|38.65|36.25|38.33|35.93|38.87|36.47|38.25|35.85|0
1692038400000|2023-08-14 18:40:00|38.29|35.89|38.24|35.84|38.65|36.25|38.16|35.76|0
1692038700000|2023-08-14 18:45:00|38.29|35.89|38.51|36.11|38.69|36.29|38.02|35.62|0
1692039000000|2023-08-14 18:50:00|38.47|36.07|38.87|36.47|38.96|36.56|38.29|35.89|0
1692039300000|2023-08-14 18:55:00|38.82|36.42|38.64|36.24|38.82|36.42|38.55|36.15|0
1692039600000|2023-08-14 19:00:00|38.69|36.29|38.82|36.42|39|36.6|38.46|36.06|0
1692039900000|2023-08-14 19:05:00|38.87|36.47|38.46|36.06|38.91|36.51|38.2|35.8|0
1692040200000|2023-08-14 19:10:00|38.42|36.02|38.82|36.42|38.82|36.42|38.24|35.84|0
1692040500000|2023-08-14 19:15:00|38.86|36.46|38.95|36.55|39|36.6|38.6|36.2|0
1692040800000|2023-08-14 19:20:00|39|36.6|39|36.6|39.36|36.96|39|36.6|0
1692041100000|2023-08-14 19:25:00|39.04|36.64|38.77|36.37|39.22|36.82|38.59|36.19|0
1692041400000|2023-08-14 19:30:00|38.82|36.42|38.77|36.37|38.86|36.46|38.55|36.15|0
1692041700000|2023-08-14 19:35:00|38.73|36.33|39.22|36.82|39.27|36.87|38.73|36.33|0
1692042000000|2023-08-14 19:40:00|39.18|36.78|39.99|37.59|39.99|37.59|39.18|36.78|0
1692042300000|2023-08-14 19:45:00|40.04|37.64|39.58|37.18|40.04|37.64|39.4|37|0
1692042600000|2023-08-14 19:50:00|39.67|37.27|39.67|37.27|39.72|37.32|39.22|36.82|0
1692042900000|2023-08-14 19:55:00|39.76|37.36|41.11|38.71|41.11|38.71|39.67|37.27|0
1692043200000|2023-08-14 20:00:00|41.01|38.61|41.15|38.75|41.25|38.85|40.92|38.52|0
1692043500000|2023-08-14 20:05:00|41.11|38.71|41.06|38.66|41.15|38.75|41.06|38.66|0
1692043800000|2023-08-14 20:10:00|41.1|38.7|41.06|38.66|41.15|38.75|41.01|38.61|0
1692044100000|2023-08-14 20:15:00|41.26|38.46|41.21|38.41|41.26|38.46|41.12|38.32|0
1692044400000|2023-08-14 20:20:00|41.16|38.36|41.26|38.46|41.26|38.46|41.16|38.36|0
1692044700000|2023-08-14 20:25:00|41.25|38.45|41.35|38.55|41.35|38.55|41.21|38.41|0
1692045000000|2023-08-14 20:30:00|41.3|38.5|41.3|38.5|41.35|38.55|41.21|38.41|0
1692045300000|2023-08-14 20:35:00|41.32|38.52|41.3|38.5|41.35|38.55|41.3|38.5|0
1692045600000|2023-08-14 20:40:00|41.35|38.55|41.3|38.5|41.35|38.55|41.3|38.5|0
1692045900000|2023-08-14 20:45:00|41.35|38.55|41.25|38.45|41.35|38.55|41.25|38.45|0
1692046200000|2023-08-14 20:50:00|41.3|38.5|41.2|38.4|41.3|38.5|41.2|38.4|0
1692046500000|2023-08-14 20:55:00|41.25|38.45|41.32|38.52|41.39|38.59|41.2|38.4|0
1692046800000|2023-08-14 21:00:00|41.29|38.49|41.36|38.56|41.42|38.62|41.29|38.49|0
1692047100000|2023-08-14 21:05:00|41.37|38.57|41.36|38.56|41.37|38.57|41.33|38.53|0
1692047400000|2023-08-14 21:10:00|41.33|38.53|41.27|38.47|41.35|38.55|41.24|38.44|0
1692047700000|2023-08-14 21:15:00|41.26|38.46|41.26|38.46|41.27|38.47|41.2|38.4|0
1692048000000|2023-08-14 21:20:00|41.27|38.47|41.31|38.51|41.31|38.51|41.24|38.44|0
1692048300000|2023-08-14 21:25:00|41.32|38.52|41.27|38.47|41.32|38.52|41.27|38.47|0
1692048600000|2023-08-14 21:30:00|41.28|38.48|41.27|38.47|41.3|38.5|41.25|38.45|0
1692048900000|2023-08-14 21:35:00|41.3|38.5|41.3|38.5|41.3|38.5|41.3|38.5|0
1692049200000|2023-08-14 21:40:00|41.31|38.51|41.31|38.51|41.31|38.51|41.31|38.51|0
1692049500000|2023-08-14 21:45:00|41.32|38.52|41.32|38.52|41.32|38.52|41.24|38.44|0
1692049800000|2023-08-14 21:50:00|41.3|38.5|41.32|38.52|41.33|38.53|41.3|38.5|0
1692050100000|2023-08-14 21:55:00|41.34|38.54|41.35|38.55|41.35|38.55|41.28|38.48|0
1692050400000|2023-08-14 22:00:00|41.26|38.46|41.1|38.3|41.33|38.53|41.1|38.3|0
1692050700000|2023-08-14 22:05:00|41.07|38.27|41.24|38.44|41.38|38.58|40.96|38.16|0
1692051000000|2023-08-14 22:10:00|41.28|38.48|41.24|38.44|41.35|38.55|41.19|38.39|0
1692051300000|2023-08-14 22:15:00|41.28|38.48|41.38|38.58|41.38|38.58|41.19|38.39|0
1692051600000|2023-08-14 22:20:00|41.33|38.53|41.66|38.86|41.66|38.86|41.28|38.48|0
1692051900000|2023-08-14 22:25:00|41.7|38.9|42.13|39.33|42.18|39.38|41.7|38.9|0
1692052200000|2023-08-14 22:30:00|42.15|39.35|42.23|39.43|42.42|39.62|42.08|39.28|0
1692052500000|2023-08-14 22:35:00|42.25|39.45|42.27|39.47|42.27|39.47|42.13|39.33|0
1692052800000|2023-08-14 22:40:00|42.32|39.52|42.63|39.83|42.66|39.86|42.32|39.52|0
1692053100000|2023-08-14 22:45:00|42.66|39.86|42.7|39.9|42.75|39.95|42.51|39.71|0
1692053400000|2023-08-14 22:50:00|42.68|39.88|42.46|39.66|42.75|39.95|42.46|39.66|0
1692053700000|2023-08-14 22:55:00|42.51|39.71|42.56|39.76|42.65|39.85|42.51|39.71|0
1692054000000|2023-08-14 23:00:00|42.6|39.8|42.46|39.66|42.65|39.85|42.41|39.61|0
1692054300000|2023-08-14 23:05:00|42.41|39.61|42.22|39.42|42.46|39.66|42.12|39.32|0
1692054600000|2023-08-14 23:10:00|42.27|39.47|42.08|39.28|42.27|39.47|42.03|39.23|0
1692054900000|2023-08-14 23:15:00|42.12|39.32|42.12|39.32|42.17|39.37|42.07|39.27|0
1692055200000|2023-08-14 23:20:00|42.17|39.37|42|39.2|42.17|39.37|42|39.2|0
1692055500000|2023-08-14 23:25:00|42.03|39.23|41.98|39.18|42.03|39.23|41.86|39.06|0
1692055800000|2023-08-14 23:30:00|42.03|39.23|42.24|39.44|42.33|39.53|42.02|39.22|0
1692056100000|2023-08-14 23:35:00|42.19|39.39|42.47|39.67|42.54|39.74|42.19|39.39|0
1692056400000|2023-08-14 23:40:00|42.45|39.65|42.42|39.62|42.57|39.77|42.38|39.58|0
1692056700000|2023-08-14 23:45:00|42.38|39.58|42.38|39.58|42.42|39.62|42.19|39.39|0
1692057000000|2023-08-14 23:50:00|42.33|39.53|42.42|39.62|42.42|39.62|42.23|39.43|0
1692057300000|2023-08-14 23:55:00|42.45|39.65|42.3|39.5|42.47|39.67|42.3|39.5|0
1692057600000|2023-08-15 00:00:00|42.37|39.57|42.18|39.38|42.52|39.72|42.09|39.29|0
1692057900000|2023-08-15 00:05:00|42.23|39.43|42.42|39.62|42.47|39.67|42.18|39.38|0
1692058200000|2023-08-15 00:10:00|42.47|39.67|42.24|39.44|42.47|39.67|42.24|39.44|0
1692058500000|2023-08-15 00:15:00|42.26|39.46|42.05|39.25|42.26|39.46|42|39.2|0
1692058800000|2023-08-15 00:20:00|42.09|39.29|42.28|39.48|42.43|39.63|42.09|39.29|0
1692059100000|2023-08-15 00:25:00|42.33|39.53|42.23|39.43|42.33|39.53|42.09|39.29|0
1692059400000|2023-08-15 00:30:00|42.19|39.39|42.26|39.46|42.28|39.48|42.14|39.34|0
1692059700000|2023-08-15 00:35:00|42.28|39.48|42.85|40.05|43.58|40.78|41.61|38.81|0
1692060000000|2023-08-15 00:40:00|42.8|40|42.75|39.95|42.85|40.05|42.66|39.86|0
1692060300000|2023-08-15 00:45:00|42.8|40|42.75|39.95|42.9|40.1|42.66|39.86|0
1692060600000|2023-08-15 00:50:00|42.7|39.9|42.8|40|42.85|40.05|42.7|39.9|0
1692060900000|2023-08-15 00:55:00|42.75|39.95|42.8|40|42.85|40.05|42.7|39.9|0
1692061200000|2023-08-15 01:00:00|42.85|40.05|42.84|40.04|42.89|40.09|42.65|39.85|0
1692061500000|2023-08-15 01:05:00|42.8|40|42.8|40|42.89|40.09|42.7|39.9|0
1692061800000|2023-08-15 01:10:00|42.84|40.04|42.75|39.95|42.84|40.04|42.7|39.9|0
1692062100000|2023-08-15 01:15:00|42.7|39.9|42.75|39.95|42.79|39.99|42.6|39.8|0
1692062400000|2023-08-15 01:20:00|42.72|39.92|43.32|40.52|43.37|40.57|42.7|39.9|0
1692062700000|2023-08-15 01:25:00|43.42|40.62|43.81|41.01|44.2|41.4|43.42|40.62|0
1692063000000|2023-08-15 01:30:00|43.86|41.06|43.13|40.33|43.96|41.16|43.13|40.33|0
1692063300000|2023-08-15 01:35:00|43.08|40.28|42.89|40.09|43.13|40.33|42.74|39.94|0
1692063600000|2023-08-15 01:40:00|42.91|40.11|43.17|40.37|43.42|40.62|42.84|40.04|0
1692063900000|2023-08-15 01:45:00|43.25|40.45|43.71|40.91|43.81|41.01|43.13|40.33|0
1692064200000|2023-08-15 01:50:00|43.81|41.01|43.76|40.96|44.2|41.4|43.76|40.96|0
1692064500000|2023-08-15 01:55:00|43.71|40.91|43.66|40.86|43.8|41|43.56|40.76|0
1692064800000|2023-08-15 02:00:00|43.68|40.88|43.32|40.52|43.68|40.88|43.27|40.47|0
1692065100000|2023-08-15 02:05:00|43.22|40.42|43.03|40.23|43.27|40.47|42.88|40.08|0
1692065400000|2023-08-15 02:10:00|43.07|40.27|42.98|40.18|43.12|40.32|42.88|40.08|0
1692065700000|2023-08-15 02:15:00|43|40.2|43.05|40.25|43.12|40.32|42.83|40.03|0
1692066000000|2023-08-15 02:20:00|43.02|40.22|43.12|40.32|43.41|40.61|42.93|40.13|0
1692066300000|2023-08-15 02:25:00|43.07|40.27|43.34|40.54|43.56|40.76|43.07|40.27|0
1692066600000|2023-08-15 02:30:00|43.36|40.56|43.6|40.8|43.65|40.85|43.36|40.56|0
1692066900000|2023-08-15 02:35:00|43.55|40.75|43.36|40.56|43.75|40.95|43.36|40.56|0
1692067200000|2023-08-15 02:40:00|43.41|40.61|43.45|40.65|43.46|40.66|43.31|40.51|0
1692067500000|2023-08-15 02:45:00|43.5|40.7|43.31|40.51|43.55|40.75|43.31|40.51|0
1692067800000|2023-08-15 02:50:00|43.26|40.46|43.21|40.41|43.26|40.46|43.07|40.27|0
1692068100000|2023-08-15 02:55:00|43.23|40.43|43.14|40.34|43.26|40.46|43.06|40.26|0
1692068400000|2023-08-15 03:00:00|43.16|40.36|43.26|40.46|43.31|40.51|43.11|40.31|0
1692068700000|2023-08-15 03:05:00|43.21|40.41|43.21|40.41|43.26|40.46|43.16|40.36|0
1692069000000|2023-08-15 03:10:00|43.16|40.36|43.35|40.55|43.35|40.55|43.11|40.31|0
1692069300000|2023-08-15 03:15:00|43.4|40.6|43.25|40.45|43.45|40.65|43.25|40.45|0
1692069600000|2023-08-15 03:20:00|43.16|40.36|43.45|40.65|43.45|40.65|43.16|40.36|0
1692069900000|2023-08-15 03:25:00|43.4|40.6|43.54|40.74|43.59|40.79|43.35|40.55|0
1692070200000|2023-08-15 03:30:00|43.5|40.7|43.25|40.45|43.5|40.7|43.25|40.45|0
1692070500000|2023-08-15 03:35:00|43.3|40.5|43.4|40.6|43.4|40.6|43.2|40.4|0
1692070800000|2023-08-15 03:40:00|43.35|40.55|43.25|40.45|43.4|40.6|43.25|40.45|0
1692071100000|2023-08-15 03:45:00|43.3|40.5|43.44|40.64|43.49|40.69|43.3|40.5|0
1692071400000|2023-08-15 03:50:00|43.54|40.74|43.49|40.69|43.64|40.84|43.49|40.69|0
1692071700000|2023-08-15 03:55:00|43.54|40.74|43.68|40.88|43.68|40.88|43.54|40.74|0
1692072000000|2023-08-15 04:00:00|43.64|40.84|43.88|41.08|43.88|41.08|43.59|40.79|0
1692072300000|2023-08-15 04:05:00|43.93|41.13|43.78|40.98|43.93|41.13|43.73|40.93|0
1692072600000|2023-08-15 04:10:00|43.73|40.93|43.68|40.88|43.73|40.93|43.63|40.83|0
1692072900000|2023-08-15 04:15:00|43.66|40.86|43.7|40.9|43.7|40.9|43.58|40.78|0
1692073200000|2023-08-15 04:20:00|43.68|40.88|43.68|40.88|43.68|40.88|43.63|40.83|0
1692073500000|2023-08-15 04:25:00|43.63|40.83|43.68|40.88|43.78|40.98|43.63|40.83|0
1692073800000|2023-08-15 04:30:00|43.63|40.83|43.58|40.78|43.63|40.83|43.48|40.68|0
1692074100000|2023-08-15 04:35:00|43.63|40.83|43.53|40.73|43.63|40.83|43.53|40.73|0
1692074400000|2023-08-15 04:40:00|43.58|40.78|43.53|40.73|43.58|40.78|43.43|40.63|0
1692074700000|2023-08-15 04:45:00|43.5|40.7|43.58|40.78|43.63|40.83|43.5|40.7|0
1692075000000|2023-08-15 04:50:00|43.63|40.83|43.67|40.87|43.72|40.92|43.63|40.83|0
1692075300000|2023-08-15 04:55:00|43.72|40.92|43.58|40.78|43.72|40.92|43.58|40.78|0
1692075600000|2023-08-15 05:00:00|43.62|40.82|43.38|40.58|43.62|40.82|43.38|40.58|0
1692075900000|2023-08-15 05:05:00|43.43|40.63|43.33|40.53|43.43|40.63|43.28|40.48|0
1692076200000|2023-08-15 05:10:00|43.28|40.48|43.48|40.68|43.52|40.72|43.23|40.43|0
1692076500000|2023-08-15 05:15:00|43.43|40.63|43.82|41.02|43.82|41.02|43.38|40.58|0
1692076800000|2023-08-15 05:20:00|43.77|40.97|43.57|40.77|43.77|40.97|43.38|40.58|0
1692077100000|2023-08-15 05:25:00|43.62|40.82|43.42|40.62|43.67|40.87|43.42|40.62|0
1692077400000|2023-08-15 05:30:00|43.38|40.58|43.23|40.43|43.38|40.58|43.23|40.43|0
1692077700000|2023-08-15 05:35:00|43.18|40.38|42.84|40.04|43.18|40.38|42.75|39.95|0
1692078000000|2023-08-15 05:40:00|42.79|39.99|43.13|40.33|43.18|40.38|42.79|39.99|0
1692078300000|2023-08-15 05:45:00|43.18|40.38|43.08|40.28|43.23|40.43|42.99|40.19|0
1692078600000|2023-08-15 05:50:00|43.03|40.23|43.27|40.47|43.37|40.57|42.99|40.19|0
1692078900000|2023-08-15 05:55:00|43.23|40.43|43.27|40.47|43.27|40.47|43.13|40.33|0
1692079200000|2023-08-15 06:00:00|43.18|40.38|43.52|40.72|43.86|41.06|43.18|40.38|0
1692079500000|2023-08-15 06:05:00|43.47|40.67|42.78|40.38|43.47|40.96|42.78|40.38|0
1692079800000|2023-08-15 06:10:00|42.83|40.43|42.93|40.53|43.02|40.62|42.78|40.38|0
1692080100000|2023-08-15 06:15:00|42.97|40.57|42.88|40.48|42.97|40.57|42.64|40.24|0
1692080400000|2023-08-15 06:20:00|42.83|40.43|43.07|40.67|43.21|40.81|42.83|40.43|0
1692080700000|2023-08-15 06:25:00|43.12|40.72|42.13|39.73|43.22|40.82|42.13|39.73|0
1692081000000|2023-08-15 06:30:00|42.08|39.68|41.99|39.59|42.08|39.68|41.85|39.45|0
1692081300000|2023-08-15 06:35:00|42.04|39.64|41.7|39.3|42.04|39.64|41.65|39.25|0
1692081600000|2023-08-15 06:40:00|41.65|39.25|41.37|38.97|41.65|39.25|41.37|38.97|0
1692081900000|2023-08-15 06:45:00|41.42|39.02|41.42|39.02|41.49|39.09|41.32|38.92|0
1692082200000|2023-08-15 06:50:00|41.46|39.06|41.37|38.97|41.53|39.13|41.37|38.97|0
1692082500000|2023-08-15 06:55:00|41.32|38.92|41.23|38.83|41.41|39.01|41.18|38.78|0
1692082800000|2023-08-15 07:00:00|41.18|38.78|41.6|39.2|41.6|39.2|41.18|38.78|0
1692083100000|2023-08-15 07:05:00|41.51|39.11|41.55|39.15|41.74|39.34|41.22|38.82|0
1692083400000|2023-08-15 07:10:00|41.51|39.11|41.18|38.78|41.51|39.11|41.03|38.63|0
1692083700000|2023-08-15 07:15:00|41.22|38.82|41.27|38.87|41.46|39.06|41.08|38.68|0
1692084000000|2023-08-15 07:20:00|41.22|38.82|39.97|37.57|41.22|38.82|39.92|37.52|0
1692084300000|2023-08-15 07:25:00|39.92|37.52|39.28|36.88|39.92|37.52|39.15|36.75|0
1692084600000|2023-08-15 07:30:00|39.24|36.84|37.98|35.58|39.24|36.84|37.98|35.58|0
1692084900000|2023-08-15 07:35:00|37.89|35.49|37.81|35.41|38.38|35.98|37.54|35.14|0
1692085200000|2023-08-15 07:40:00|37.76|35.36|37.89|35.49|38.29|35.89|37.54|35.14|0
1692085500000|2023-08-15 07:45:00|37.76|35.36|39.25|36.85|40.52|38.12|37.59|35.19|0
1692085800000|2023-08-15 07:50:00|39.3|36.9|39|36.6|39.39|36.99|38.5|36.1|0
1692086100000|2023-08-15 07:55:00|38.96|36.56|38.78|36.38|39.09|36.69|38.78|36.38|0
1692086400000|2023-08-15 08:00:00|38.91|36.51|38.51|36.11|38.91|36.51|38.25|35.85|0
1692086700000|2023-08-15 08:05:00|38.56|36.16|38.56|36.16|38.6|36.2|38.12|35.72|0
1692087000000|2023-08-15 08:10:00|38.6|36.2|38.78|36.38|38.82|36.42|38.29|35.89|0
1692087300000|2023-08-15 08:15:00|38.73|36.33|38.78|36.38|38.91|36.51|38.47|36.07|0
1692087600000|2023-08-15 08:20:00|38.8|36.4|38.55|36.15|38.8|36.4|38.42|36.02|0
1692087900000|2023-08-15 08:25:00|38.6|36.2|39.19|36.79|39.28|36.88|38.42|36.02|0
1692088200000|2023-08-15 08:30:00|39.14|36.74|38.94|36.54|39.19|36.79|38.79|36.39|0
1692088500000|2023-08-15 08:35:00|38.96|36.56|39.72|37.32|40.04|37.64|38.87|36.47|0
1692088800000|2023-08-15 08:40:00|39.68|37.28|40.04|37.64|40.13|37.73|39.5|37.1|0
1692089100000|2023-08-15 08:45:00|39.99|37.59|39.86|37.46|40.17|37.77|39.79|37.39|0
1692089400000|2023-08-15 08:50:00|39.9|37.5|40.22|37.82|40.36|37.96|39.86|37.46|0
1692089700000|2023-08-15 08:55:00|40.24|37.84|40.31|37.91|40.54|38.14|40.22|37.82|0
1692090000000|2023-08-15 09:00:00|40.26|37.86|39.81|37.41|40.28|37.88|39.76|37.36|0
1692090300000|2023-08-15 09:05:00|39.76|37.36|39.94|37.54|39.99|37.59|39.58|37.18|0
1692090600000|2023-08-15 09:10:00|39.99|37.59|39.27|36.87|39.99|37.59|39.27|36.87|0
1692090900000|2023-08-15 09:15:00|39.22|36.82|39.72|37.32|39.72|37.32|39.13|36.73|0
1692091200000|2023-08-15 09:20:00|39.67|37.27|39.61|37.21|39.9|37.5|39.26|36.86|0
1692091500000|2023-08-15 09:25:00|39.66|37.26|39.45|37.05|39.93|37.53|39.3|36.9|0
1692091800000|2023-08-15 09:30:00|39.48|37.08|39.75|37.35|39.86|37.46|39.34|36.94|0
1692092100000|2023-08-15 09:35:00|39.7|37.3|39.75|37.35|39.88|37.48|39.59|37.19|0
1692092400000|2023-08-15 09:40:00|39.77|37.37|39.34|36.94|39.88|37.48|39.25|36.85|0
1692092700000|2023-08-15 09:45:00|39.39|36.99|39.43|37.03|39.43|37.03|39.07|36.67|0
1692093000000|2023-08-15 09:50:00|39.45|37.05|39.07|36.67|39.47|37.07|38.96|36.56|0
1692093300000|2023-08-15 09:55:00|39.12|36.72|39.07|36.67|39.34|36.94|38.98|36.58|0
1692093600000|2023-08-15 10:00:00|39.02|36.62|38.69|36.29|39.47|37.07|38.69|36.29|0
1692093900000|2023-08-15 10:05:00|38.71|36.31|38.91|36.51|39.18|36.78|38.47|36.07|0
1692094200000|2023-08-15 10:10:00|38.82|36.42|39|36.6|39.04|36.64|38.64|36.24|0
1692094500000|2023-08-15 10:15:00|39.04|36.64|38.07|35.67|39.04|36.64|37.98|35.58|0
1692094800000|2023-08-15 10:20:00|37.98|35.58|37.72|35.32|38.2|35.8|37.63|35.23|0
1692095100000|2023-08-15 10:25:00|37.76|35.36|37.81|35.41|38.07|35.67|37.76|35.36|0
1692095400000|2023-08-15 10:30:00|37.72|35.32|37.89|35.49|37.89|35.49|37.5|35.1|0
1692095700000|2023-08-15 10:35:00|37.94|35.54|38.11|35.71|38.2|35.8|37.76|35.36|0
1692096000000|2023-08-15 10:40:00|38.15|35.75|37.94|35.54|38.15|35.75|37.78|35.38|0
1692096300000|2023-08-15 10:45:00|37.85|35.45|38.35|35.95|38.71|36.31|37.81|35.41|0
1692096600000|2023-08-15 10:50:00|38.39|35.99|38.43|36.03|38.61|36.21|38.26|35.86|0
1692096900000|2023-08-15 10:55:00|38.48|36.08|38.83|36.43|38.83|36.43|38.3|35.9|0
1692097200000|2023-08-15 11:00:00|38.79|36.39|38.39|35.99|38.83|36.43|38.39|35.99|0
1692097500000|2023-08-15 11:05:00|38.21|35.81|38.63|36.23|38.65|36.25|37.87|35.47|0
1692097800000|2023-08-15 11:10:00|38.65|36.25|38.61|36.21|38.78|36.38|38.52|36.12|0
1692098100000|2023-08-15 11:15:00|38.63|36.23|38.47|36.07|38.78|36.38|38.39|35.99|0
1692098400000|2023-08-15 11:20:00|38.43|36.03|38.87|36.47|38.91|36.51|38.39|35.99|0
1692098700000|2023-08-15 11:25:00|38.91|36.51|38.87|36.47|38.91|36.51|38.76|36.36|0
1692099000000|2023-08-15 11:30:00|38.82|36.42|38.91|36.51|38.96|36.56|38.74|36.34|0
1692099300000|2023-08-15 11:35:00|38.87|36.47|38.29|35.89|39|36.6|38.25|35.85|0
1692099600000|2023-08-15 11:40:00|38.25|35.85|38.08|35.68|38.25|35.85|37.64|35.24|0
1692099900000|2023-08-15 11:45:00|37.99|35.59|37.73|35.33|38.03|35.63|37.56|35.16|0
1692100200000|2023-08-15 11:50:00|37.68|35.28|37.53|35.13|37.68|35.28|37.43|35.03|0
1692100500000|2023-08-15 11:55:00|37.55|35.15|37.64|35.24|37.68|35.28|37.21|34.81|0
1692100800000|2023-08-15 12:00:00|37.6|35.2|37.51|35.11|37.73|35.33|37.12|34.72|0
1692101100000|2023-08-15 12:05:00|37.57|35.17|37.72|35.32|37.94|35.54|37.55|35.15|0
1692101400000|2023-08-15 12:10:00|37.68|35.28|38.2|35.8|38.2|35.8|37.42|35.02|0
1692101700000|2023-08-15 12:15:00|38.16|35.76|38.07|35.67|38.33|35.93|37.98|35.58|0
1692102000000|2023-08-15 12:20:00|38.11|35.71|38.07|35.67|38.24|35.84|37.9|35.5|0
1692102300000|2023-08-15 12:25:00|38.11|35.71|38.51|36.11|38.61|36.21|38.11|35.71|0
1692102600000|2023-08-15 12:30:00|38.46|36.06|38.15|35.75|38.46|36.06|36.95|34.55|0
1692102900000|2023-08-15 12:35:00|38.13|35.73|37.89|35.49|38.92|36.52|37.89|35.49|0
1692103200000|2023-08-15 12:40:00|37.85|35.45|38.33|35.93|38.37|35.97|37.76|35.36|0
1692103500000|2023-08-15 12:45:00|38.37|35.97|38.46|36.06|38.68|36.28|38.24|35.84|0
1692103800000|2023-08-15 12:50:00|38.55|36.15|37.93|35.53|38.59|36.19|37.85|35.45|0
1692104100000|2023-08-15 12:55:00|38.02|35.62|37.76|35.36|38.19|35.79|37.67|35.27|0
1692104400000|2023-08-15 13:00:00|37.72|35.32|38.19|35.79|38.19|35.79|37.59|35.19|0
1692104700000|2023-08-15 13:05:00|38.24|35.84|38.67|36.27|38.76|36.36|38.24|35.84|0
1692105000000|2023-08-15 13:10:00|38.72|36.32|39.07|36.67|39.12|36.72|38.72|36.32|0
1692105300000|2023-08-15 13:15:00|39.03|36.63|39.79|37.39|40.01|37.61|39.03|36.63|0
1692105600000|2023-08-15 13:20:00|39.88|37.48|39.92|37.52|39.97|37.57|39.61|37.21|0
1692105900000|2023-08-15 13:25:00|39.88|37.48|39.74|37.34|39.88|37.48|39.34|36.94|0
1692106200000|2023-08-15 13:30:00|39.79|37.39|39.3|36.9|40.56|38.16|38.08|35.68|0
1692106500000|2023-08-15 13:35:00|39.35|36.95|39.52|37.12|39.52|37.12|38.59|36.19|0
1692106800000|2023-08-15 13:40:00|39.55|37.15|37.97|35.57|39.55|37.15|37.93|35.53|0
1692107100000|2023-08-15 13:45:00|37.93|35.53|37.23|34.83|37.93|35.53|36.93|34.53|0
1692107400000|2023-08-15 13:50:00|37.15|34.75|37.79|35.39|38.28|35.88|37.15|34.75|0
1692107700000|2023-08-15 13:55:00|37.75|35.35|38.59|36.19|38.94|36.54|37.51|35.11|0
1692108000000|2023-08-15 14:00:00|38.5|36.1|37.85|35.45|38.5|36.1|37.85|35.45|0
1692108300000|2023-08-15 14:05:00|37.68|35.28|37.25|34.85|37.68|35.28|36.37|33.97|0
1692108600000|2023-08-15 14:10:00|37.21|34.81|37.16|34.76|37.72|35.32|37.1|34.7|0
1692108900000|2023-08-15 14:15:00|37.12|34.72|37.33|34.93|37.59|35.19|37.08|34.68|0
1692109200000|2023-08-15 14:20:00|37.25|34.85|36.78|34.38|38.06|35.66|36.7|34.3|0
1692109500000|2023-08-15 14:25:00|36.82|34.42|37.2|34.8|37.24|34.84|36.61|34.21|0
1692109800000|2023-08-15 14:30:00|36.95|34.55|36.44|34.04|37.29|34.89|36.24|33.84|0
1692110100000|2023-08-15 14:35:00|36.49|34.09|37.07|34.67|37.12|34.72|36.23|33.83|0
1692110400000|2023-08-15 14:40:00|37.03|34.63|37.46|35.06|37.54|35.14|36.69|34.29|0
1692110700000|2023-08-15 14:45:00|37.41|35.01|36.35|33.95|37.71|35.31|36.26|33.86|0
1692111000000|2023-08-15 14:50:00|36.26|33.86|35.93|33.53|36.56|34.16|35.93|33.53|0
1692111300000|2023-08-15 14:55:00|35.97|33.57|35.76|33.36|36.3|33.9|35.72|33.32|0
1692111600000|2023-08-15 15:00:00|35.72|33.32|37.02|34.62|37.02|34.62|35.72|33.32|0
1692111900000|2023-08-15 15:05:00|36.98|34.58|37.11|34.71|37.32|34.92|36.77|34.37|0
1692112200000|2023-08-15 15:10:00|37.15|34.75|37.36|34.96|37.58|35.18|37.06|34.66|0
1692112500000|2023-08-15 15:15:00|37.41|35.01|37.23|34.83|37.49|35.09|36.94|34.54|0
1692112800000|2023-08-15 15:20:00|37.19|34.79|36.51|34.11|37.19|34.79|36.38|33.98|0
1692113100000|2023-08-15 15:25:00|36.55|34.15|37.32|34.92|37.49|35.09|36.26|33.86|0
1692113400000|2023-08-15 15:30:00|37.23|34.83|37.36|34.96|37.49|35.09|37.1|34.7|0
1692113700000|2023-08-15 15:35:00|37.29|34.89|36.61|34.21|37.95|35.55|36.44|34.04|0
1692114000000|2023-08-15 15:40:00|36.57|34.17|36.15|33.75|36.7|34.3|36.1|33.7|0
1692114300000|2023-08-15 15:45:00|36.1|33.7|36.15|33.75|36.27|33.87|35.77|33.37|0
1692114600000|2023-08-15 15:50:00|36.23|33.83|36.15|33.75|36.44|34.04|36.06|33.66|0
1692114900000|2023-08-15 15:55:00|36.1|33.7|36.61|34.21|36.61|34.21|36.1|33.7|0
1692115200000|2023-08-15 16:00:00|36.65|34.25|36.31|33.91|36.95|34.55|36.14|33.74|0
1692115500000|2023-08-15 16:05:00|36.27|33.87|35.51|33.11|36.48|34.08|35.31|32.91|0
1692115800000|2023-08-15 16:10:00|35.47|33.07|35.56|33.16|35.81|33.41|35.1|32.7|0
1692116100000|2023-08-15 16:15:00|35.51|33.11|35.89|33.49|35.93|33.53|35.12|32.72|0
1692116400000|2023-08-15 16:20:00|35.85|33.45|36.06|33.66|36.18|33.78|35.72|33.32|0
1692116700000|2023-08-15 16:25:00|36.01|33.61|35.8|33.4|36.01|33.61|35.51|33.11|0
1692117000000|2023-08-15 16:30:00|35.85|33.45|35.19|32.79|35.97|33.57|35.11|32.71|0
1692117300000|2023-08-15 16:35:00|35.15|32.75|35.27|32.87|35.52|33.12|35.02|32.62|0
1692117600000|2023-08-15 16:40:00|35.23|32.83|34.86|32.46|35.27|32.87|34.78|32.38|0
1692117900000|2023-08-15 16:45:00|34.82|32.42|34.53|32.13|35.1|32.7|34.41|32.01|0
1692118200000|2023-08-15 16:50:00|34.49|32.09|34.49|32.09|34.65|32.25|34.29|31.89|0
1692118500000|2023-08-15 16:55:00|34.45|32.05|34.77|32.37|34.94|32.54|34.25|31.85|0
1692118800000|2023-08-15 17:00:00|34.73|32.33|34.65|32.25|34.98|32.58|34.49|32.09|0
1692119100000|2023-08-15 17:05:00|34.61|32.21|34.53|32.13|34.69|32.29|34.32|31.92|0
1692119400000|2023-08-15 17:10:00|34.49|32.09|35.22|32.82|35.31|32.91|34.45|32.05|0
1692119700000|2023-08-15 17:15:00|35.26|32.86|35.26|32.86|35.6|33.2|35.18|32.78|0
1692120000000|2023-08-15 17:20:00|35.22|32.82|35.39|32.99|35.55|33.15|35.1|32.7|0
1692120300000|2023-08-15 17:25:00|35.35|32.95|35.39|32.99|35.68|33.28|35.3|32.9|0
1692120600000|2023-08-15 17:30:00|35.43|33.03|34.73|32.33|35.47|33.07|34.65|32.25|0
1692120900000|2023-08-15 17:35:00|34.81|32.41|34.56|32.16|34.97|32.57|34.48|32.08|0
1692121200000|2023-08-15 17:40:00|34.52|32.12|34.28|31.88|34.56|32.16|34.04|31.64|0
1692121500000|2023-08-15 17:45:00|34.24|31.84|34.28|31.88|34.77|32.37|34.16|31.76|0
1692121800000|2023-08-15 17:50:00|34.32|31.92|34.44|32.04|34.68|32.28|34.32|31.92|0
1692122100000|2023-08-15 17:55:00|34.4|32|34.6|32.2|34.76|32.36|34.24|31.84|0
1692122400000|2023-08-15 18:00:00|34.64|32.24|34.44|32.04|34.8|32.4|34.36|31.96|0
1692122700000|2023-08-15 18:05:00|34.4|32|34.64|32.24|34.72|32.32|34.27|31.87|0
1692123000000|2023-08-15 18:10:00|34.6|32.2|34.6|32.2|34.84|32.44|34.54|32.14|0
1692123300000|2023-08-15 18:15:00|34.52|32.12|34.64|32.24|34.8|32.4|34.39|31.99|0
1692123600000|2023-08-15 18:20:00|34.68|32.28|34.19|31.79|34.72|32.32|34.07|31.67|0
1692123900000|2023-08-15 18:25:00|34.11|31.71|34.35|31.95|34.43|32.03|34.11|31.71|0
1692124200000|2023-08-15 18:30:00|34.39|31.99|34.96|32.56|35.09|32.69|34.31|31.91|0
1692124500000|2023-08-15 18:35:00|35|32.6|35|32.6|35.09|32.69|34.76|32.36|0
1692124800000|2023-08-15 18:40:00|34.96|32.56|35.33|32.93|35.37|32.97|34.92|32.52|0
1692125100000|2023-08-15 18:45:00|35.37|32.97|35.08|32.68|35.54|33.14|35.04|32.64|0
1692125400000|2023-08-15 18:50:00|35.04|32.64|35.12|32.72|35.25|32.85|34.96|32.56|0
1692125700000|2023-08-15 18:55:00|35.08|32.68|34.96|32.56|35.25|32.85|34.59|32.19|0
1692126000000|2023-08-15 19:00:00|34.92|32.52|34.67|32.27|35.04|32.64|34.59|32.19|0
1692126300000|2023-08-15 19:05:00|34.71|32.31|34.67|32.27|34.83|32.43|34.51|32.11|0
1692126600000|2023-08-15 19:10:00|34.73|32.33|34.34|31.94|35.08|32.68|34.3|31.9|0
1692126900000|2023-08-15 19:15:00|34.3|31.9|34.47|32.07|34.59|32.19|34.14|31.74|0
1692127200000|2023-08-15 19:20:00|34.38|31.98|33.9|31.5|34.47|32.07|33.82|31.42|0
1692127500000|2023-08-15 19:25:00|33.86|31.46|32.32|29.92|33.94|31.54|32.32|29.92|0
1692127800000|2023-08-15 19:30:00|32.05|29.65|34.13|31.73|34.33|31.93|31.84|29.44|0
1692128100000|2023-08-15 19:35:00|34.17|31.77|33.49|31.09|34.25|31.85|33.49|31.09|0
1692128400000|2023-08-15 19:40:00|33.45|31.05|33.26|30.86|33.61|31.21|33.18|30.78|0
1692128700000|2023-08-15 19:45:00|33.29|30.89|33.77|31.37|34|31.6|33.22|30.82|0
1692129000000|2023-08-15 19:50:00|33.65|31.25|34.12|31.72|34.4|32|33.57|31.17|0
1692129300000|2023-08-15 19:55:00|34.04|31.64|34.32|31.92|34.93|32.53|34.04|31.64|0
1692129600000|2023-08-15 20:00:00|34.24|31.84|34.12|31.72|34.48|32.08|33.88|31.48|0
1692129900000|2023-08-15 20:05:00|34.08|31.68|34.24|31.84|34.24|31.84|33.88|31.48|0
1692130200000|2023-08-15 20:10:00|34.28|31.88|34.16|31.76|34.44|32.04|34.12|31.72|0
1692130500000|2023-08-15 20:15:00|34.32|31.68|34.32|31.68|34.45|31.8|34.2|31.56|0
1692130800000|2023-08-15 20:20:00|34.4|31.76|34.4|31.76|34.44|31.79|34.32|31.68|0
1692131100000|2023-08-15 20:25:00|34.36|31.72|34.4|31.75|34.49|31.83|34.36|31.72|0
1692131400000|2023-08-15 20:30:00|34.36|31.72|34.32|31.68|34.4|31.75|34.32|31.68|0
1692131700000|2023-08-15 20:35:00|34.36|31.72|34.23|31.6|34.36|31.72|34.19|31.56|0
1692132000000|2023-08-15 20:40:00|34.19|31.56|34.27|31.64|34.27|31.64|34.19|31.56|0
1692132300000|2023-08-15 20:45:00|34.32|31.68|34.31|31.67|34.32|31.68|34.27|31.64|0
1692132600000|2023-08-15 20:50:00|34.27|31.64|34.27|31.64|34.27|31.64|34.27|31.64|0
1692132900000|2023-08-15 20:55:00|34.25|31.62|34.17|31.54|34.27|31.64|34.15|31.52|0
1692133200000|2023-08-15 21:00:00|34.18|31.55|34.22|31.58|34.24|31.61|34.18|31.55|0
1692133500000|2023-08-15 21:05:00|34.23|31.6|34.2|31.57|34.23|31.6|34.19|31.56|0
1692133800000|2023-08-15 21:10:00|34.22|31.59|34.2|31.57|34.22|31.59|34.19|31.56|0
1692134100000|2023-08-15 21:15:00|34.22|31.59|34.21|31.58|34.22|31.59|34.2|31.57|0
1692134400000|2023-08-15 21:20:00|34.24|31.61|34.22|31.59|34.24|31.61|34.21|31.58|0
1692134700000|2023-08-15 21:25:00|34.19|31.56|34.24|31.61|34.31|31.67|34.19|31.56|0
1692135000000|2023-08-15 21:30:00|34.25|31.62|34.29|31.65|34.35|31.71|34.25|31.62|0
1692135300000|2023-08-15 21:35:00|34.36|31.72|34.27|31.64|34.36|31.72|34.26|31.62|0
1692135600000|2023-08-15 21:40:00|34.32|31.63|34.26|31.62|34.32|31.68|34.25|31.62|0
1692135900000|2023-08-15 21:45:00|34.31|31.67|34.27|31.63|34.31|31.67|34.26|31.62|0
1692136200000|2023-08-15 21:50:00|34.26||34.26||34.27||34.26||0
1692136500000|2023-08-15 21:55:00|34.27|31.62|34.27|31.63|34.29|31.65|34.26|31.62|0
1692136800000|2023-08-15 22:00:00|34.24|31.61|34.26|31.62|34.47|31.82|34.24|31.61|0
1692137100000|2023-08-15 22:05:00|34.3|31.66|34.18|31.55|34.32|31.68|34.14|31.51|0
1692137400000|2023-08-15 22:10:00|34.22|31.59|34.59|31.93|34.59|31.93|34.22|31.59|0
1692137700000|2023-08-15 22:15:00|34.57|31.91|34.55|31.89|34.59|31.93|34.47|31.82|0
1692138000000|2023-08-15 22:20:00|34.59|31.93|34.42|31.78|34.59|31.93|34.38|31.74|0
1692138300000|2023-08-15 22:25:00|34.46|31.81|34.42|31.77|34.46|31.81|34.34|31.7|0
1692138600000|2023-08-15 22:30:00|34.46|31.81|34.32|31.68|34.51|31.85|34.3|31.66|0
1692138900000|2023-08-15 22:35:00|34.3|31.66|34.38|31.73|34.44|31.79|34.09|31.47|0
1692139200000|2023-08-15 22:40:00|34.4|31.75|34.29|31.66|34.42|31.77|34.29|31.66|0
1692139500000|2023-08-15 22:45:00|34.34|31.69|34.38|31.73|34.38|31.73|34.34|31.69|0
1692139800000|2023-08-15 22:50:00|34.34|31.69|34.38|31.73|34.38|31.73|34.29|31.66|0
1692140100000|2023-08-15 22:55:00|34.42|31.77|34.46|31.81|34.5|31.85|34.42|31.77|0
1692140400000|2023-08-15 23:00:00|34.5|31.85|34.54|31.88|34.54|31.89|34.42|31.77|0
1692140700000|2023-08-15 23:05:00|34.5|31.85|34.46|31.81|34.54|31.88|34.46|31.81|0
1692141000000|2023-08-15 23:10:00|34.5|31.85|34.5|31.84|34.54|31.88|34.46|31.81|0
1692141300000|2023-08-15 23:15:00|34.52|31.86|34.54|31.88|34.58|31.92|34.5|31.84|0
1692141600000|2023-08-15 23:20:00|34.52|31.86|34.66|32|34.66|32|34.5|31.84|0
1692141900000|2023-08-15 23:25:00|34.71|32.04|34.66|32|34.71|32.04|34.62|31.96|0
1692142200000|2023-08-15 23:30:00|34.7|32.04|34.75|32.07|34.79|32.11|34.7|32.03|0
1692142500000|2023-08-15 23:35:00|34.79|32.11|34.83|32.15|34.87|32.19|34.7|32.03|0
1692142800000|2023-08-15 23:40:00|34.87|32.19|34.66|31.99|34.87|32.19|34.66|31.99|0
1692143100000|2023-08-15 23:45:00|34.7|32.03|34.68|32.01|34.79|32.11|34.62|31.96|0
1692143400000|2023-08-15 23:50:00|34.7|32.03|34.62|31.95|34.7|32.03|34.53|31.88|0
1692143700000|2023-08-15 23:55:00|34.66|31.99|34.7|32.03|34.74|32.07|34.62|31.95|0
1692144000000|2023-08-16 00:00:00|34.66|31.99|34.57|31.91|34.74|32.07|34.45|31.8|0
1692144300000|2023-08-16 00:05:00|34.53|31.88|34.41|31.76|34.66|31.99|34.36|31.72|0
1692144600000|2023-08-16 00:10:00|34.45|31.8|34.57|31.91|34.57|31.91|34.24|31.6|0
1692144900000|2023-08-16 00:15:00|34.53|31.87|34.74|32.07|34.74|32.07|34.4|31.76|0
1692145200000|2023-08-16 00:20:00|34.7|32.03|34.49|31.83|34.74|32.07|34.49|31.83|0
1692145500000|2023-08-16 00:25:00|34.53|31.87|34.28|31.64|34.57|31.91|34.24|31.6|0
1692145800000|2023-08-16 00:30:00|34.32|31.68|34.15|31.52|34.53|31.87|34.15|31.52|0
1692146100000|2023-08-16 00:35:00|34.11|31.49|33.94|31.33|34.11|31.49|33.94|31.33|0
1692146400000|2023-08-16 00:40:00|33.7|31.1|33.63|31.05|33.7|31.1|33.21|30.65|0
1692146700000|2023-08-16 00:45:00|33.61|31.03|34.11|31.48|34.15|31.52|33.61|31.03|0
1692147000000|2023-08-16 00:50:00|34.07|31.45|34.95|32.26|35.07|32.37|34.02|31.41|0
1692147300000|2023-08-16 00:55:00|34.99|32.3|34.78|32.1|35.16|32.45|34.69|32.03|0
1692147600000|2023-08-16 01:00:00|34.84|32.16|34.86|32.18|34.99|32.3|34.74|32.06|0
1692147900000|2023-08-16 01:05:00|34.82|32.14|34.86|32.18|34.94|32.26|34.78|32.1|0
1692148200000|2023-08-16 01:10:00|34.9|32.22|34.65|31.98|35.03|32.33|34.53|31.87|0
1692148500000|2023-08-16 01:15:00|34.73|32.06|34.65|31.98|34.82|32.14|34.48|31.83|0
1692148800000|2023-08-16 01:20:00|34.69|32.02|34.82|32.14|35.03|32.33|34.69|32.02|0
1692149100000|2023-08-16 01:25:00|34.77|32.1|35.19|32.49|35.19|32.49|34.77|32.1|0
1692149400000|2023-08-16 01:30:00|35.23|32.52|35.19|32.48|35.4|32.68|34.94|32.25|0
1692149700000|2023-08-16 01:35:00|35.15|32.45|35.17|32.46|35.23|32.52|35.02|32.33|0
1692150000000|2023-08-16 01:40:00|35.19|32.48|35.15|32.44|35.32|32.6|34.94|32.25|0
1692150300000|2023-08-16 01:45:00|35.19|32.48|35.15|32.44|35.23|32.52|34.98|32.29|0
1692150600000|2023-08-16 01:50:00|35.1|32.4|35.7|32.95|35.7|32.95|35.06|32.37|0
1692150900000|2023-08-16 01:55:00|35.66|32.91|35.06|32.36|35.66|32.91|35.02|32.33|0
1692151200000|2023-08-16 02:00:00|35.1|32.4|34.81|32.13|35.19|32.48|34.72|32.05|0
1692151500000|2023-08-16 02:05:00|34.85|32.17|35.36|32.64|35.36|32.64|34.81|32.13|0
1692151800000|2023-08-16 02:10:00|35.4|32.67|35.44|32.71|35.44|32.71|35.23|32.52|0
1692152100000|2023-08-16 02:15:00|35.48|32.75|35.44|32.71|35.61|32.87|35.4|32.67|0
1692152400000|2023-08-16 02:20:00|35.42|32.69|35.39|32.67|35.44|32.71|35.27|32.56|0
1692152700000|2023-08-16 02:25:00|35.35|32.63|35.44|32.71|35.52|32.79|35.31|32.59|0
1692153000000|2023-08-16 02:30:00|35.39|32.67|35.27|32.55|35.48|32.75|35.22|32.51|0
1692153300000|2023-08-16 02:35:00|35.31|32.59|35.31|32.59|35.39|32.67|35.22|32.51|0
1692153600000|2023-08-16 02:40:00|35.29|32.57|35.26|32.55|35.35|32.63|35.14|32.44|0
1692153900000|2023-08-16 02:45:00|35.24|32.53|35.35|32.63|35.48|32.75|35.24|32.53|0
1692154200000|2023-08-16 02:50:00|35.39|32.67|35.43|32.71|35.43|32.71|35.18|32.47|0
1692154500000|2023-08-16 02:55:00|35.41|32.69|35.14|32.43|35.41|32.69|35.14|32.43|0
1692154800000|2023-08-16 03:00:00|35.3|32.59|35.35|32.63|35.43|32.71|35.18|32.47|0
1692155100000|2023-08-16 03:05:00|35.39|32.67|35.32|32.61|35.62|32.88|35.3|32.59|0
1692155400000|2023-08-16 03:10:00|35.34|32.63|35.6|32.86|35.68|32.94|35.34|32.63|0
1692155700000|2023-08-16 03:15:00|35.62|32.88|35.56|32.82|35.64|32.9|35.47|32.74|0
1692156000000|2023-08-16 03:20:00|35.51|32.78|35.6|32.86|35.6|32.86|35.43|32.7|0
1692156300000|2023-08-16 03:25:00|35.57|32.84|35.55|32.82|35.6|32.86|35.43|32.7|0
1692156600000|2023-08-16 03:30:00|35.6|32.86|35.55|32.82|35.64|32.9|35.47|32.74|0
1692156900000|2023-08-16 03:35:00|35.51|32.78|35.59|32.86|35.59|32.86|35.51|32.78|0
1692157200000|2023-08-16 03:40:00|35.55|32.82|35.51|32.78|35.59|32.86|35.38|32.66|0
1692157500000|2023-08-16 03:45:00|35.55|32.82|35.47|32.74|35.59|32.86|35.47|32.74|0
1692157800000|2023-08-16 03:50:00|35.42|32.7|35.38|32.66|35.51|32.78|35.34|32.62|0
1692158100000|2023-08-16 03:55:00|35.4|32.68|35.34|32.62|35.46|32.74|35.29|32.58|0
1692158400000|2023-08-16 04:00:00|35.36|32.64|35.38|32.66|35.42|32.7|35.29|32.58|0
1692158700000|2023-08-16 04:05:00|35.42|32.7|34.83|32.15|35.42|32.7|34.79|32.11|0
1692159000000|2023-08-16 04:10:00|34.87|32.19|35.04|32.34|35.12|32.42|34.87|32.19|0
1692159300000|2023-08-16 04:15:00|35.06|32.36|34.97|32.28|35.12|32.42|34.95|32.26|0
1692159600000|2023-08-16 04:20:00|34.95|32.26|34.95|32.26|35.04|32.34|34.91|32.23|0
1692159900000|2023-08-16 04:25:00|34.91|32.22|34.78|32.11|35.04|32.34|34.78|32.11|0
1692160200000|2023-08-16 04:30:00|34.83|32.15|34.89|32.2|34.91|32.22|34.7|32.03|0
1692160500000|2023-08-16 04:35:00|34.87|32.18|34.95|32.26|34.97|32.28|34.78|32.11|0
1692160800000|2023-08-16 04:40:00|34.91|32.22|34.95|32.26|34.99|32.3|34.91|32.22|0
1692161100000|2023-08-16 04:45:00|34.91|32.22|34.91|32.22|34.95|32.26|34.91|32.22|0
1692161400000|2023-08-16 04:50:00|34.93|32.24|35.05|32.36|35.07|32.38|34.91|32.22|0
1692161700000|2023-08-16 04:55:00|35.03|32.34|34.99|32.3|35.07|32.38|34.99|32.3|0
1692162000000|2023-08-16 05:00:00|34.95|32.26|35.07|32.37|35.2|32.49|34.95|32.26|0
1692162300000|2023-08-16 05:05:00|35.03|32.33|35.07|32.37|35.11|32.41|34.9|32.22|0
1692162600000|2023-08-16 05:10:00|35.03|32.33|35.03|32.33|35.15|32.45|34.99|32.29|0
1692162900000|2023-08-16 05:15:00|34.99|32.29|34.78|32.1|35.07|32.37|34.78|32.1|0
1692163200000|2023-08-16 05:20:00|34.82|32.14|34.86|32.18|34.9|32.22|34.65|31.98|0
1692163500000|2023-08-16 05:25:00|34.82|32.14|35.11|32.41|35.19|32.49|34.77|32.1|0
1692163800000|2023-08-16 05:30:00|35.07|32.37|35.07|32.37|35.24|32.53|35.07|32.37|0
1692164100000|2023-08-16 05:35:00|35.02|32.33|34.98|32.29|35.07|32.37|34.96|32.27|0
1692164400000|2023-08-16 05:40:00|34.94|32.25|34.94|32.25|35.04|32.35|34.9|32.21|0
1692164700000|2023-08-16 05:45:00|34.98|32.29|34.9|32.21|35.11|32.41|34.87|32.19|0
1692165000000|2023-08-16 05:50:00|34.85|32.17|34.81|32.13|34.87|32.19|34.64|31.98|0
1692165300000|2023-08-16 05:55:00|34.85|32.17|34.83|32.15|34.98|32.29|34.81|32.13|0
1692165600000|2023-08-16 06:00:00|34.81|32.13|34.39|31.75|34.94|32.25|34.35|31.71|0
1692165900000|2023-08-16 06:05:00|34.27|31.87|34.31|31.91|34.47|32.07|33.99|31.59|0
1692166200000|2023-08-16 06:10:00|34.33|31.93|34.43|32.03|34.63|32.23|34.31|31.91|0
1692166500000|2023-08-16 06:15:00|34.51|32.11|34.91|32.51|34.99|32.59|34.51|32.11|0
1692166800000|2023-08-16 06:20:00|34.95|32.55|34.91|32.51|35.03|32.63|34.75|32.35|0
1692167100000|2023-08-16 06:25:00|34.93|32.53|34.99|32.59|34.99|32.59|34.83|32.43|0
1692167400000|2023-08-16 06:30:00|35.01|32.61|34.3|31.9|35.09|32.69|34.22|31.82|0
1692167700000|2023-08-16 06:35:00|34.34|31.94|34.3|31.9|34.34|31.94|34.19|31.79|0
1692168000000|2023-08-16 06:40:00|34.26|31.86|34.01|31.61|34.34|31.94|33.97|31.57|0
1692168300000|2023-08-16 06:45:00|34.05|31.65|34.13|31.73|34.21|31.81|33.97|31.57|0
1692168600000|2023-08-16 06:50:00|34.17|31.77|34.17|31.77|34.25|31.85|34.13|31.73|0
1692168900000|2023-08-16 06:55:00|34.19|31.79|34.29|31.89|34.37|31.97|34.17|31.77|0
1692169200000|2023-08-16 07:00:00|34.25|31.85|34.71|32.31|34.73|32.33|34.21|31.81|0
1692169500000|2023-08-16 07:05:00|34.69|32.29|34.45|32.05|34.73|32.33|34.41|32.01|0
1692169800000|2023-08-16 07:10:00|34.37|31.97|34.21|31.81|34.53|32.13|34.13|31.73|0
1692170100000|2023-08-16 07:15:00|34.17|31.77|34.73|32.33|34.73|32.33|34.17|31.77|0
1692170400000|2023-08-16 07:20:00|34.77|32.37|34.77|32.37|34.85|32.45|34.65|32.25|0
1692170700000|2023-08-16 07:25:00|34.81|32.41|34.81|32.41|34.85|32.45|34.73|32.33|0
1692171000000|2023-08-16 07:30:00|34.83|32.43|35.18|32.78|35.22|32.82|34.69|32.29|0
1692171300000|2023-08-16 07:35:00|35.22|32.82|35.3|32.9|35.42|33.02|35.18|32.78|0
1692171600000|2023-08-16 07:40:00|35.34|32.94|35.42|33.02|35.55|33.15|35.26|32.86|0
1692171900000|2023-08-16 07:45:00|35.46|33.06|35.63|33.23|35.71|33.31|35.44|33.04|0
1692172200000|2023-08-16 07:50:00|35.61|33.21|35.38|32.98|35.61|33.21|35.3|32.9|0
1692172500000|2023-08-16 07:55:00|35.34|32.94|35.21|32.81|35.5|33.1|35.17|32.77|0
1692172800000|2023-08-16 08:00:00|35.26|32.86|35.63|33.23|35.63|33.23|35.25|32.85|0
1692173100000|2023-08-16 08:05:00|35.6|33.2|35.5|33.1|35.6|33.2|35.34|32.94|0
1692173400000|2023-08-16 08:10:00|35.54|33.14|35.58|33.18|35.67|33.27|35.38|32.98|0
1692173700000|2023-08-16 08:15:00|35.66|33.26|35.58|33.18|35.83|33.43|35.5|33.1|0
1692174000000|2023-08-16 08:20:00|35.56|33.16|35.83|33.43|35.91|33.51|35.56|33.16|0
1692174300000|2023-08-16 08:25:00|35.87|33.47|36.04|33.64|36.2|33.8|35.83|33.43|0
1692174600000|2023-08-16 08:30:00|36.06|33.66|35.99|33.59|36.29|33.89|35.99|33.59|0
1692174900000|2023-08-16 08:35:00|35.95|33.55|35.08|32.68|35.99|33.59|34.83|32.43|0
1692175200000|2023-08-16 08:40:00|35.04|32.64|35.08|32.68|35.32|32.92|34.95|32.55|0
1692175500000|2023-08-16 08:45:00|35.12|32.72|35.03|32.63|35.28|32.88|35.03|32.63|0
1692175800000|2023-08-16 08:50:00|35.07|32.67|35.24|32.84|35.26|32.86|34.95|32.55|0
1692176100000|2023-08-16 08:55:00|35.2|32.8|34.99|32.59|35.24|32.84|34.91|32.51|0
1692176400000|2023-08-16 09:00:00|35.03|32.63|35.03|32.63|35.11|32.71|34.91|32.51|0
1692176700000|2023-08-16 09:05:00|34.83|32.43|34.99|32.59|34.99|32.59|34.5|32.1|0
1692177000000|2023-08-16 09:10:00|34.95|32.55|34.64|32.24|34.99|32.59|34.62|32.22|0
1692177300000|2023-08-16 09:15:00|34.54|32.14|34.22|31.82|34.54|32.14|34.14|31.74|0
1692177600000|2023-08-16 09:20:00|34.18|31.78|33.89|31.49|34.3|31.9|33.66|31.26|0
1692177900000|2023-08-16 09:25:00|33.82|31.42|34.01|31.61|34.05|31.65|33.81|31.41|0
1692178200000|2023-08-16 09:30:00|34.05|31.65|34.13|31.73|34.23|31.83|34.05|31.65|0
1692178500000|2023-08-16 09:35:00|34.17|31.77|33.81|31.41|34.17|31.77|33.77|31.37|0
1692178800000|2023-08-16 09:40:00|33.77|31.37|33.3|30.9|33.81|31.41|33.26|30.86|0
1692179100000|2023-08-16 09:45:00|33.26|30.86|33.41|31.01|33.53|31.13|33.18|30.78|0
1692179400000|2023-08-16 09:50:00|33.37|30.97|33.45|31.05|33.45|31.05|33.18|30.78|0
1692179700000|2023-08-16 09:55:00|33.49|31.09|33.61|31.21|33.65|31.25|33.43|31.03|0
1692180000000|2023-08-16 10:00:00|33.65|31.25|33.57|31.17|33.69|31.29|33.37|30.97|0
1692180300000|2023-08-16 10:05:00|33.59|31.19|33.73|31.33|33.81|31.41|33.59|31.19|0
1692180600000|2023-08-16 10:10:00|33.69|31.29|33.33|30.93|33.73|31.33|33.25|30.85|0
1692180900000|2023-08-16 10:15:00|33.25|30.85|33.37|30.97|33.45|31.05|33.1|30.7|0
1692181200000|2023-08-16 10:20:00|33.41|31.01|33.57|31.17|33.61|31.21|33.29|30.89|0
1692181500000|2023-08-16 10:25:00|33.65|31.25|33.69|31.29|33.77|31.37|33.57|31.17|0
1692181800000|2023-08-16 10:30:00|33.76|31.36|33.8|31.4|33.84|31.44|33.49|31.09|0
1692182100000|2023-08-16 10:35:00|33.76|31.36|33.68|31.28|33.8|31.4|33.56|31.16|0
1692182400000|2023-08-16 10:40:00|33.64|31.24|33.52|31.12|33.64|31.24|33.23|30.83|0
1692182700000|2023-08-16 10:45:00|33.48|31.08|33.44|31.04|33.64|31.24|33.37|30.97|0
1692183000000|2023-08-16 10:50:00|33.4|31|33.54|31.14|33.6|31.2|33.17|30.77|0
1692183300000|2023-08-16 10:55:00|33.44|31.04|33.36|30.96|33.6|31.2|33.36|30.96|0
1692183600000|2023-08-16 11:00:00|33.34|30.94|33.24|30.84|33.48|31.08|33.13|30.73|0
1692183900000|2023-08-16 11:05:00|33.21|30.81|32.89|30.49|33.24|30.84|32.89|30.49|0
1692184200000|2023-08-16 11:10:00|32.85|30.45|32.7|30.3|32.89|30.49|32.46|30.06|0
1692184500000|2023-08-16 11:15:00|32.66|30.26|32.89|30.49|32.93|30.53|32.58|30.18|0
1692184800000|2023-08-16 11:20:00|32.85|30.45|32.97|30.57|33.05|30.65|32.77|30.37|0
1692185100000|2023-08-16 11:25:00|33.01|30.61|33.24|30.84|33.28|30.88|32.99|30.59|0
1692185400000|2023-08-16 11:30:00|33.28|30.88|33.56|31.16|33.56|31.16|33.12|30.72|0
1692185700000|2023-08-16 11:35:00|33.52|31.12|33.52|31.12|33.52|31.12|33.4|31|0
1692186000000|2023-08-16 11:40:00|33.48|31.08|33.4|31|33.71|31.31|33.34|30.94|0
1692186300000|2023-08-16 11:45:00|33.41|31.01|33.24|30.84|33.47|31.07|33.04|30.64|0
1692186600000|2023-08-16 11:50:00|33.2|30.8|33.16|30.76|33.32|30.92|33.16|30.76|0
1692186900000|2023-08-16 11:55:00|33.12|30.72|33.67|31.27|33.71|31.31|33.08|30.68|0
1692187200000|2023-08-16 12:00:00|33.71|31.31|33.83|31.43|33.91|31.51|33.67|31.27|0
1692187500000|2023-08-16 12:05:00|33.87|31.47|33.71|31.31|33.95|31.55|33.67|31.27|0
1692187800000|2023-08-16 12:10:00|33.75|31.35|33.39|30.99|33.79|31.39|33.37|30.97|0
1692188100000|2023-08-16 12:15:00|33.43|31.03|33.51|31.11|33.51|31.11|33.27|30.87|0
1692188400000|2023-08-16 12:20:00|33.47|31.07|32.84|30.44|33.51|31.11|32.8|30.4|0
1692188700000|2023-08-16 12:25:00|32.88|30.48|32.72|30.32|33.04|30.64|32.57|30.17|0
1692189000000|2023-08-16 12:30:00|32.76|30.36|33.19|30.79|33.27|30.87|32.53|30.13|0
1692189300000|2023-08-16 12:35:00|33.15|30.75|33.11|30.71|33.31|30.91|32.92|30.52|0
1692189600000|2023-08-16 12:40:00|33.13|30.73|32.84|30.44|33.13|30.73|32.74|30.34|0
1692189900000|2023-08-16 12:45:00|32.8|30.4|32.68|30.28|32.99|30.59|32.57|30.17|0
1692190200000|2023-08-16 12:50:00|32.64|30.24|32.18|29.78|32.84|30.44|32.14|29.74|0
1692190500000|2023-08-16 12:55:00|32.22|29.82|32.06|29.66|32.29|29.89|31.95|29.55|0
1692190800000|2023-08-16 13:00:00|32.03|29.63|32.18|29.78|32.26|29.86|31.95|29.55|0
1692191100000|2023-08-16 13:05:00|32.22|29.82|32.06|29.66|32.22|29.82|31.95|29.55|0
1692191400000|2023-08-16 13:10:00|32.02|29.62|33.73|31.33|33.73|31.33|31.62|29.22|0
1692191700000|2023-08-16 13:15:00|33.71|31.31|33.47|31.07|33.71|31.31|33.41|31.01|0
1692192000000|2023-08-16 13:20:00|33.49|31.09|33.57|31.17|33.69|31.29|33.37|30.97|0
1692192300000|2023-08-16 13:25:00|33.49|31.09|33.77|31.37|33.88|31.48|33.37|30.97|0
1692192600000|2023-08-16 13:30:00|33.84|31.44|33.36|30.96|34.55|32.15|32.29|29.89|0
1692192900000|2023-08-16 13:35:00|33.32|30.92|34.8|32.4|35.16|32.76|33.2|30.8|0
1692193200000|2023-08-16 13:40:00|34.88|32.48|34.96|32.56|35.37|32.97|34.76|32.36|0
1692193500000|2023-08-16 13:45:00|35|32.6|35.7|33.3|35.86|33.46|34.79|32.39|0
1692193800000|2023-08-16 13:50:00|35.74|33.34|34.83|32.43|35.74|33.34|34.79|32.39|0
1692194100000|2023-08-16 13:55:00|34.75|32.35|34.05|31.65|34.91|32.51|33.89|31.49|0
1692194400000|2023-08-16 14:00:00|34.01|31.61|33.38|30.98|34.01|31.61|33.18|30.78|0
1692194700000|2023-08-16 14:05:00|33.46|31.06|34.13|31.73|34.38|31.98|33.42|31.02|0
1692195000000|2023-08-16 14:10:00|34.01|31.61|34.13|31.73|34.94|32.54|34.01|31.61|0
1692195300000|2023-08-16 14:15:00|34.05|31.65|34.78|32.38|34.86|32.46|34.01|31.61|0
1692195600000|2023-08-16 14:20:00|34.74|32.34|34.17|31.77|35.07|32.67|34.17|31.77|0
1692195900000|2023-08-16 14:25:00|34.25|31.85|33.89|31.49|34.29|31.89|33.81|31.41|0
1692196200000|2023-08-16 14:30:00|33.85|31.45|33.81|31.41|34.21|31.81|33.57|31.17|0
1692196500000|2023-08-16 14:35:00|33.85|31.45|33.89|31.49|33.97|31.57|33.37|30.97|0
1692196800000|2023-08-16 14:40:00|33.93|31.53|34.53|32.13|34.61|32.21|33.81|31.41|0
1692197100000|2023-08-16 14:45:00|34.45|32.05|33.53|31.13|34.45|32.05|33.49|31.09|0
1692197400000|2023-08-16 14:50:00|33.61|31.21|34.41|32.01|34.45|32.05|33.61|31.21|0
1692197700000|2023-08-16 14:55:00|34.37|31.97|34.77|32.37|34.85|32.45|34.17|31.77|0
1692198000000|2023-08-16 15:00:00|34.81|32.41|34.85|32.45|34.85|32.45|34.45|32.05|0
1692198300000|2023-08-16 15:05:00|34.94|32.54|34.53|32.13|35.02|32.62|34.37|31.97|0
1692198600000|2023-08-16 15:10:00|34.49|32.09|34.12|31.72|34.53|32.13|33.92|31.52|0
1692198900000|2023-08-16 15:15:00|34.16|31.76|34.12|31.72|34.32|31.92|33.84|31.44|0
1692199200000|2023-08-16 15:20:00|34.16|31.76|34.44|32.04|34.44|32.04|33.88|31.48|0
1692199500000|2023-08-16 15:25:00|34.4|32|34.08|31.68|34.4|32|33.76|31.36|0
1692199800000|2023-08-16 15:30:00|34.02|31.62|33.92|31.52|34.04|31.64|33.64|31.24|0
1692200100000|2023-08-16 15:35:00|33.88|31.48|33.6|31.2|34.2|31.8|33.56|31.16|0
1692200400000|2023-08-16 15:40:00|33.56|31.16|33.36|30.96|33.92|31.52|33.28|30.88|0
1692200700000|2023-08-16 15:45:00|33.32|30.92|32.89|30.49|33.56|31.16|32.77|30.37|0
1692201000000|2023-08-16 15:50:00|32.87|30.47|32.97|30.57|33.08|30.68|32.46|30.06|0
1692201300000|2023-08-16 15:55:00|32.93|30.53|32.46|30.06|33.01|30.61|32.12|29.72|0
1692201600000|2023-08-16 16:00:00|32.35|29.95|32.5|30.1|32.93|30.53|32.31|29.91|0
1692201900000|2023-08-16 16:05:00|32.54|30.14|32.23|29.83|32.65|30.25|32.15|29.75|0
1692202200000|2023-08-16 16:10:00|32.19|29.79|33.07|30.67|33.15|30.75|31.58|29.18|0
1692202500000|2023-08-16 16:15:00|33.15|30.75|32.92|30.52|33.35|30.95|32.84|30.44|0
1692202800000|2023-08-16 16:20:00|32.96|30.56|32.99|30.59|33.07|30.67|32.65|30.25|0
1692203100000|2023-08-16 16:25:00|33.03|30.63|32.8|30.4|33.07|30.67|32.65|30.25|0
1692203400000|2023-08-16 16:30:00|32.84|30.44|33.15|30.75|33.26|30.86|32.68|30.28|0
1692203700000|2023-08-16 16:35:00|33.19|30.79|33.5|31.1|33.62|31.22|33.11|30.71|0
1692204000000|2023-08-16 16:40:00|33.46|31.06|33.5|31.1|33.73|31.33|33.42|31.02|0
1692204300000|2023-08-16 16:45:00|33.42|31.02|33.11|30.71|33.5|31.1|33.07|30.67|0
1692204600000|2023-08-16 16:50:00|33.15|30.75|32.93|30.53|33.22|30.82|32.93|30.53|0
1692204900000|2023-08-16 16:55:00|32.91|30.51|32.72|30.32|33.14|30.74|32.68|30.28|0
1692205200000|2023-08-16 17:00:00|32.76|30.36|32.87|30.47|33.1|30.7|32.76|30.36|0
1692205500000|2023-08-16 17:05:00|32.83|30.43|32.51|30.11|33.03|30.63|31.62|29.22|0
1692205800000|2023-08-16 17:10:00|32.54|30.14|32.54|30.14|32.7|30.3|32.2|29.8|0
1692206100000|2023-08-16 17:15:00|32.58|30.18|32.57|30.17|32.85|30.45|32.16|29.76|0
1692206400000|2023-08-16 17:20:00|32.61|30.21|32.99|30.59|33.07|30.67|32.53|30.13|0
1692206700000|2023-08-16 17:25:00|32.91|30.51|32.8|30.4|33.1|30.7|32.68|30.28|0
1692207000000|2023-08-16 17:30:00|32.76|30.36|32.83|30.43|32.95|30.55|32.45|30.05|0
1692207300000|2023-08-16 17:35:00|32.87|30.47|33.18|30.78|33.26|30.86|32.76|30.36|0
1692207600000|2023-08-16 17:40:00|33.14|30.74|33.8|31.4|34.04|31.64|33.14|30.74|0
1692207900000|2023-08-16 17:45:00|33.84|31.44|33.79|31.39|34.83|32.43|33.71|31.31|0
1692208200000|2023-08-16 17:50:00|33.83|31.43|33.71|31.31|34.06|31.66|33.55|31.15|0
1692208500000|2023-08-16 17:55:00|33.75|31.35|33.61|31.21|33.94|31.54|33.59|31.19|0
1692208800000|2023-08-16 18:00:00|33.57|31.17|32.28|29.88|33.57|31.17|31.97|29.57|0
1692209100000|2023-08-16 18:05:00|32.31|29.91|32.95|30.55|32.99|30.59|32.2|29.8|0
1692209400000|2023-08-16 18:10:00|32.84|30.44|32.46|30.06|32.84|30.44|31.81|29.41|0
1692209700000|2023-08-16 18:15:00|32.34|29.94|33.65|31.25|33.73|31.33|32.3|29.9|0
1692210000000|2023-08-16 18:20:00|33.69|31.29|33.53|31.13|34.83|32.43|32.88|30.48|0
1692210300000|2023-08-16 18:25:00|33.57|31.17|33.57|31.17|33.89|31.49|32.87|30.47|0
1692210600000|2023-08-16 18:30:00|33.53|31.13|33.77|31.37|34.21|31.81|33.53|31.13|0
1692210900000|2023-08-16 18:35:00|33.81|31.41|33.49|31.09|34.01|31.61|33.37|30.97|0
1692211200000|2023-08-16 18:40:00|33.45|31.05|32.98|30.58|33.65|31.25|32.48|30.08|0
1692211500000|2023-08-16 18:45:00|33.02|30.62|32.66|30.26|33.71|31.31|32.58|30.18|0
1692211800000|2023-08-16 18:50:00|32.58|30.18|32.51|30.11|32.81|30.41|32.09|29.69|0
1692212100000|2023-08-16 18:55:00|32.43|30.03|32.66|30.26|32.85|30.45|32.28|29.88|0
1692212400000|2023-08-16 19:00:00|32.58|30.18|32.27|29.87|32.58|30.18|31.9|29.5|0
1692212700000|2023-08-16 19:05:00|32.16|29.76|31.67|29.27|32.16|29.76|31.45|29.05|0
1692213000000|2023-08-16 19:10:00|31.6|29.2|30.31|27.98|31.86|29.46|30.12|27.8|0
1692213300000|2023-08-16 19:15:00|30.27|27.94|30.05|27.73|30.27|27.94|29.64|27.36|0
1692213600000|2023-08-16 19:20:00|30.01|27.7|31.12|28.73|31.83|29.43|29.61|27.33|0
1692213900000|2023-08-16 19:25:00|31.09|28.69|31.35|28.95|31.46|29.06|30.97|28.59|0
1692214200000|2023-08-16 19:30:00|31.38|28.98|31.9|29.5|32.01|29.61|30.97|28.59|0
1692214500000|2023-08-16 19:35:00|31.94|29.54|31.53|29.13|32.16|29.76|31.34|28.94|0
1692214800000|2023-08-16 19:40:00|31.49|29.09|31.71|29.31|31.79|29.39|31.12|28.73|0
1692215100000|2023-08-16 19:45:00|31.57|29.17|31.71|29.31|31.86|29.46|31.49|29.09|0
1692215400000|2023-08-16 19:50:00|31.68|29.28|31.55|29.15|32.19|29.79|31.16|28.76|0
1692215700000|2023-08-16 19:55:00|31.52|29.12|31.15|28.75|31.93|29.53|30.92|28.54|0
1692216000000|2023-08-16 20:00:00|31.03|28.65|31.3|28.9|31.33|28.93|30.69|28.33|0
1692216300000|2023-08-16 20:05:00|31.33|28.93|31.48|29.08|31.52|29.12|31.19|28.79|0
1692216600000|2023-08-16 20:10:00|31.44|29.04|31.33|28.93|31.52|29.12|31.26|28.86|0
1692216900000|2023-08-16 20:15:00|31.3|28.89|31.07|28.68|31.3|28.89|31.07|28.68|0
1692217200000|2023-08-16 20:20:00|31.03|28.64|30.88|28.5|31.11|28.71|30.84|28.47|0
1692217500000|2023-08-16 20:25:00|30.84|28.47|30.84|28.47|30.92|28.54|30.77|28.4|0
1692217800000|2023-08-16 20:30:00|30.8|28.43|30.95|28.57|30.95|28.57|30.8|28.43|0
1692218100000|2023-08-16 20:35:00|30.91|28.54|31.03|28.64|31.07|28.68|30.91|28.54|0
1692218400000|2023-08-16 20:40:00|30.99|28.61|30.99|28.61|31.1|28.71|30.88|28.5|0
1692218700000|2023-08-16 20:45:00|31.03|28.64|30.95|28.57|31.06|28.67|30.95|28.57|0
1692219000000|2023-08-16 20:50:00|30.99|28.6|31.03|28.64|31.06|28.67|30.95|28.57|0
1692219300000|2023-08-16 20:55:00|31.06|28.67|31.04|28.65|31.08|28.69|30.95|28.57|0
1692219600000|2023-08-16 21:00:00|31.02|28.64|31.01|28.63|31.06|28.67|31.01|28.63|0
1692219900000|2023-08-16 21:05:00|31.02|28.67|31.04|28.66|31.05|28.67|31.01|28.64|0
1692220200000|2023-08-16 21:10:00|31.05|28.65|31.04|28.66|31.05|28.67|31.04|28.65|0
1692220500000|2023-08-16 21:15:00|31.05|28.67|31.05|28.66|31.1|28.71|31.04|28.65|0
1692220800000|2023-08-16 21:20:00|31.04|28.65|31.04|28.65|31.04|28.65|31.04|28.65|0
1692221100000|2023-08-16 21:25:00|31.05|28.66|31.05|28.66|31.05|28.66|31.05|28.66|0
1692221400000|2023-08-16 21:30:00|31.02|28.64|31.01|28.62|31.02|28.64|31|28.62|0
1692221700000|2023-08-16 21:35:00|30.99|28.61|30.95|28.57|31.01|28.62|30.95|28.57|0
1692222000000|2023-08-16 21:40:00|30.94|28.56|30.99|28.61|30.99|28.61|30.94|28.56|0
1692222300000|2023-08-16 21:45:00|30.97|28.58|30.95|28.57|30.97|28.58|30.95|28.57|0
1692222600000|2023-08-16 21:50:00|30.96|28.58|30.97|28.59|30.97|28.59|30.96|28.58|0
1692222900000|2023-08-16 21:55:00|30.99|28.6|30.97|28.59|31|28.61|30.97|28.59|0
1692223200000|2023-08-16 22:00:00|31.15|28.75|31.43|29.01|31.47|29.05|31.15|28.75|0
1692223500000|2023-08-16 22:05:00|31.45|29.03|31.39|28.98|31.55|29.12|31.3|28.89|0
1692223800000|2023-08-16 22:10:00|31.43|29.01|31.43|29.01|31.55|29.12|31.43|29.01|0
1692224100000|2023-08-16 22:15:00|31.47|29.05|31.47|29.05|31.51|29.08|31.43|29.01|0
1692224400000|2023-08-16 22:20:00|31.43|29.01|31.51|29.08|31.51|29.08|31.39|28.98|0
1692224700000|2023-08-16 22:25:00|31.47|29.05|31.58|29.15|31.58|29.15|31.47|29.05|0
1692225000000|2023-08-16 22:30:00|31.62|29.19|31.48|29.06|31.66|29.22|31.48|29.06|0
1692225300000|2023-08-16 22:35:00|31.5|29.08|31.35|28.94|31.5|29.08|31.35|28.94|0
1692225600000|2023-08-16 22:40:00|31.39|28.97|31.39|28.97|31.39|28.97|31.29|28.89|0
1692225900000|2023-08-16 22:45:00|31.35|28.94|31.39|28.97|31.43|29.01|31.35|28.94|0
1692226200000|2023-08-16 22:50:00|31.42|29.01|31.39|28.97|31.42|29.01|31.39|28.97|0
1692226500000|2023-08-16 22:55:00|31.35|28.94|31.16|28.76|31.35|28.94|31.16|28.76|0
1692226800000|2023-08-16 23:00:00|31.19|28.8|31.16|28.76|31.19|28.8|30.97|28.58|0
1692227100000|2023-08-16 23:05:00|31.19|28.79|31.23|28.83|31.23|28.83|31.1|28.71|0
1692227400000|2023-08-16 23:10:00|31.25|28.85|31.19|28.79|31.25|28.85|31.15|28.76|0
1692227700000|2023-08-16 23:15:00|31.23|28.83|31.27|28.86|31.27|28.86|31.21|28.81|0
1692228000000|2023-08-16 23:20:00|31.23|28.83|31.15|28.76|31.23|28.83|31.15|28.76|0
1692228300000|2023-08-16 23:25:00|31.19|28.79|31.15|28.76|31.19|28.79|31.11|28.72|0
1692228600000|2023-08-16 23:30:00|31.23|28.83|31.08|28.68|31.27|28.86|31|28.61|0
1692228900000|2023-08-16 23:35:00|31.04|28.65|30.89|28.51|31.15|28.75|30.85|28.47|0
1692229200000|2023-08-16 23:40:00|30.88|28.47|30.77|28.4|30.92|28.54|30.77|28.4|0
1692229500000|2023-08-16 23:45:00|30.81|28.44|30.92|28.54|30.92|28.54|30.81|28.44|0
1692229800000|2023-08-16 23:50:00|30.88|28.51|30.92|28.54|30.96|28.58|30.81|28.44|0
1692230100000|2023-08-16 23:55:00|30.88|28.51|30.88|28.51|30.92|28.54|30.81|28.44|0
1692230400000|2023-08-17 00:00:00|30.81|28.44|30.5|28.16|30.84|28.47|30.39|28.06|0
1692230700000|2023-08-17 00:05:00|30.54|28.19|30.62|28.26|30.77|28.4|30.54|28.19|0
1692231000000|2023-08-17 00:10:00|30.65|28.3|30.58|28.23|30.69|28.33|30.39|28.05|0
1692231300000|2023-08-17 00:15:00|30.56|28.21|30.04|27.73|30.56|28.21|29.95|27.64|0
1692231600000|2023-08-17 00:20:00|29.98|27.68|30.39|28.05|30.39|28.05|29.98|27.68|0
1692231900000|2023-08-17 00:25:00|30.43|28.09|30.24|27.91|30.54|28.19|30.24|27.91|0
1692232200000|2023-08-17 00:30:00|30.26|27.93|30.24|27.91|30.28|27.95|30.13|27.81|0
1692232500000|2023-08-17 00:35:00|30.2|27.88|30.02|27.71|30.28|27.95|29.98|27.67|0
1692232800000|2023-08-17 00:40:00|29.98|27.67|30.72|28.35|31.31|28.9|29.94|27.64|0
1692233100000|2023-08-17 00:45:00|30.68|28.32|30.75|28.39|30.79|28.42|30.45|28.11|0
1692233400000|2023-08-17 00:50:00|30.71|28.35|30.71|28.35|30.86|28.49|30.68|28.32|0
1692233700000|2023-08-17 00:55:00|30.75|28.39|30.75|28.38|30.83|28.45|30.68|28.32|0
1692234000000|2023-08-17 01:00:00|30.79|28.42|30.67|28.31|30.86|28.49|30.67|28.31|0
1692234300000|2023-08-17 01:05:00|30.64|28.28|30.75|28.38|30.75|28.38|30.6|28.25|0
1692234600000|2023-08-17 01:10:00|30.71|28.35|30.56|28.21|30.71|28.35|30.41|28.07|0
1692234900000|2023-08-17 01:15:00|30.52|28.18|30.52|28.17|30.71|28.35|30.45|28.11|0
1692235200000|2023-08-17 01:20:00|30.56|28.21|30.52|28.17|30.75|28.38|30.11|27.8|0
1692235500000|2023-08-17 01:25:00|30.48|28.14|30.41|28.07|30.56|28.21|30.22|27.9|0
1692235800000|2023-08-17 01:30:00|30.45|28.1|30.33|28|30.52|28.17|30.22|27.9|0
1692236100000|2023-08-17 01:35:00|30.37|28.04|30.82|28.45|30.82|28.45|30.22|27.9|0
1692236400000|2023-08-17 01:40:00|30.84|28.46|30.74|28.38|31.01|28.62|30.71|28.34|0
1692236700000|2023-08-17 01:45:00|30.78|28.41|30.78|28.41|30.97|28.59|30.78|28.41|0
1692237000000|2023-08-17 01:50:00|30.76|28.39|30.63|28.27|30.8|28.43|30.52|28.17|0
1692237300000|2023-08-17 01:55:00|30.59|28.24|31.08|28.69|31.08|28.69|30.59|28.24|0
1692237600000|2023-08-17 02:00:00|31.1|28.7|31.21|28.81|31.27|28.86|31.04|28.65|0
1692237900000|2023-08-17 02:05:00|31.19|28.79|30.91|28.53|31.19|28.79|30.89|28.51|0
1692238200000|2023-08-17 02:10:00|30.89|28.51|30.98|28.6|31.11|28.72|30.89|28.51|0
1692238500000|2023-08-17 02:15:00|31|28.62|31.15|28.76|31.15|28.76|30.81|28.44|0
1692238800000|2023-08-17 02:20:00|31.19|28.79|31.15|28.75|31.26|28.86|31.15|28.75|0
1692239100000|2023-08-17 02:25:00|31.19|28.79|31.19|28.79|31.23|28.82|31.04|28.65|0
1692239400000|2023-08-17 02:30:00|31.23|28.82|31.34|28.93|31.34|28.93|31.15|28.75|0
1692239700000|2023-08-17 02:35:00|31.38|28.96|31.57|29.14|31.57|29.14|31.26|28.86|0
1692240000000|2023-08-17 02:40:00|31.6|29.17|31.3|28.89|31.6|29.17|31.26|28.86|0
1692240300000|2023-08-17 02:45:00|31.34|28.93|31.22|28.82|31.41|29|31.18|28.79|0
1692240600000|2023-08-17 02:50:00|31.18|28.79|31.18|28.78|31.22|28.82|31.07|28.68|0
1692240900000|2023-08-17 02:55:00|31.15|28.75|31.37|28.96|31.41|28.99|31.07|28.68|0
1692241200000|2023-08-17 03:00:00|31.33|28.92|31.45|29.03|31.49|29.06|31.26|28.85|0
1692241500000|2023-08-17 03:05:00|31.43|29.01|31.37|28.96|31.68|29.24|31.33|28.92|0
1692241800000|2023-08-17 03:10:00|31.41|28.99|31.52|29.1|31.6|29.17|31.33|28.92|0
1692242100000|2023-08-17 03:15:00|31.5|29.08|31.48|29.06|31.6|29.17|31.41|28.99|0
1692242400000|2023-08-17 03:20:00|31.52|29.1|31.64|29.2|31.64|29.2|31.48|29.06|0
1692242700000|2023-08-17 03:25:00|31.6|29.17|31.67|29.24|31.75|29.31|31.37|28.96|0
1692243000000|2023-08-17 03:30:00|31.71|29.27|31.83|29.38|31.9|29.45|31.71|29.27|0
1692243300000|2023-08-17 03:35:00|31.84|29.39|31.9|29.45|31.9|29.45|31.83|29.38|0
1692243600000|2023-08-17 03:40:00|31.86|29.41|31.9|29.45|31.94|29.48|31.82|29.38|0
1692243900000|2023-08-17 03:45:00|31.86|29.41|31.9|29.45|31.94|29.48|31.82|29.38|0
1692244200000|2023-08-17 03:50:00|31.92|29.46|31.75|29.3|31.92|29.46|31.67|29.23|0
1692244500000|2023-08-17 03:55:00|31.71|29.27|32.01|29.55|32.01|29.55|31.71|29.27|0
1692244800000|2023-08-17 04:00:00|32.05|29.59|31.86|29.41|32.05|29.59|31.82|29.37|0
1692245100000|2023-08-17 04:05:00|31.88|29.43|32.01|29.55|32.13|29.66|31.88|29.43|0
1692245400000|2023-08-17 04:10:00|31.97|29.51|31.97|29.51|32.01|29.55|31.97|29.51|0
1692245700000|2023-08-17 04:15:00|31.99|29.53|32.09|29.62|32.13|29.66|31.99|29.53|0
1692246000000|2023-08-17 04:20:00|32.13|29.66|32.09|29.62|32.17|29.69|32.05|29.58|0
1692246300000|2023-08-17 04:25:00|32.05|29.58|32.05|29.58|32.09|29.62|31.97|29.51|0
1692246600000|2023-08-17 04:30:00|32.09|29.62|32.01|29.55|32.13|29.65|31.97|29.51|0
1692246900000|2023-08-17 04:35:00|31.97|29.51|31.97|29.51|32.05|29.58|31.97|29.51|0
1692247200000|2023-08-17 04:40:00|32.01|29.55|32.01|29.55|32.01|29.55|31.97|29.51|0
1692247500000|2023-08-17 04:45:00|31.97|29.54|32.01|29.54|32.01|29.54|31.97|29.51|0
1692247800000|2023-08-17 04:50:00|31.99|29.53|32.01|29.54|32.04|29.58|31.97|29.51|0
1692248100000|2023-08-17 04:55:00|31.97|29.51|31.81|29.36|32.01|29.54|31.81|29.36|0
1692248400000|2023-08-17 05:00:00|31.85|29.4|31.45|29.03|31.85|29.4|31.45|29.03|0
1692248700000|2023-08-17 05:05:00|31.42|29|31.45|29.03|31.53|29.11|31.38|28.96|0
1692249000000|2023-08-17 05:10:00|31.49|29.07|31.57|29.14|31.61|29.17|31.42|29|0
1692249300000|2023-08-17 05:15:00|31.53|29.1|31.26|28.86|31.53|29.1|31.22|28.82|0
1692249600000|2023-08-17 05:20:00|31.3|28.89|31.26|28.86|31.41|29|31.26|28.86|0
1692249900000|2023-08-17 05:25:00|31.3|28.89|31.15|28.75|31.37|28.96|31.07|28.68|0
1692250200000|2023-08-17 05:30:00|31.11|28.72|30.84|28.47|31.22|28.82|30.84|28.47|0
1692250500000|2023-08-17 05:35:00|30.88|28.51|30.73|28.37|30.96|28.58|30.62|28.26|0
1692250800000|2023-08-17 05:40:00|30.77|28.4|30.8|28.43|30.88|28.5|30.69|28.33|0
1692251100000|2023-08-17 05:45:00|30.84|28.47|30.45|28.11|30.92|28.54|30.45|28.11|0
1692251400000|2023-08-17 05:50:00|30.47|28.12|30.84|28.47|30.88|28.5|30.39|28.05|0
1692251700000|2023-08-17 05:55:00|30.8|28.43|31.19|28.79|31.23|28.83|30.8|28.43|0
1692252000000|2023-08-17 06:00:00|31.23|28.83|31.3|28.9|31.34|28.93|31.12|28.72|0
1692252300000|2023-08-17 06:05:00|31.26|28.86|31.57|29.17|31.57|29.17|31.23|28.83|0
1692252600000|2023-08-17 06:10:00|31.59|29.19|31.41|29.01|31.59|29.19|31.41|29.01|0
1692252900000|2023-08-17 06:15:00|31.37|28.97|31.66|29.26|31.7|29.3|31.19|28.79|0
1692253200000|2023-08-17 06:20:00|31.65|29.25|31.83|29.43|31.85|29.45|31.57|29.17|0
1692253500000|2023-08-17 06:25:00|31.85|29.45|32.03|29.63|32.07|29.67|31.77|29.37|0
1692253800000|2023-08-17 06:30:00|31.96|29.56|32.11|29.71|32.11|29.71|31.96|29.56|0
1692254100000|2023-08-17 06:35:00|32.09|29.69|32.29|29.89|32.33|29.93|32.09|29.69|0
1692254400000|2023-08-17 06:40:00|32.33|29.93|32.33|29.93|32.35|29.95|32.14|29.74|0
1692254700000|2023-08-17 06:45:00|32.37|29.97|32.18|29.78|32.37|29.97|32.03|29.63|0
1692255000000|2023-08-17 06:50:00|32.16|29.76|32.25|29.85|32.37|29.97|32.03|29.63|0
1692255300000|2023-08-17 06:55:00|32.23|29.83|32.33|29.93|32.48|30.08|32.22|29.82|0
1692255600000|2023-08-17 07:00:00|32.4|30|32.7|30.3|32.74|30.34|32.37|29.97|0
1692255900000|2023-08-17 07:05:00|32.67|30.27|32.55|30.15|32.74|30.34|32.4|30|0
1692256200000|2023-08-17 07:10:00|32.51|30.11|32.36|29.96|32.59|30.19|32.21|29.81|0
1692256500000|2023-08-17 07:15:00|32.33|29.93|32.36|29.96|32.48|30.08|32.21|29.81|0
1692256800000|2023-08-17 07:20:00|32.32|29.92|32.14|29.74|32.36|29.96|31.89|29.49|0
1692257100000|2023-08-17 07:25:00|32.06|29.66|31.99|29.59|32.17|29.77|31.88|29.48|0
1692257400000|2023-08-17 07:30:00|31.95|29.55|32.17|29.77|32.32|29.92|31.84|29.44|0
1692257700000|2023-08-17 07:35:00|32.21|29.81|32.4|30|32.47|30.07|32.04|29.64|0
1692258000000|2023-08-17 07:40:00|32.43|30.03|31.84|29.44|32.43|30.03|31.76|29.36|0
1692258300000|2023-08-17 07:45:00|31.8|29.4|31.76|29.36|31.91|29.51|31.69|29.29|0
1692258600000|2023-08-17 07:50:00|31.72|29.32|31.43|29.03|31.76|29.36|31.43|29.03|0
1692258900000|2023-08-17 07:55:00|31.39|28.99|32.09|29.69|32.21|29.81|31.39|28.99|0
1692259200000|2023-08-17 08:00:00|32.06|29.66|32.28|29.88|32.36|29.96|31.91|29.51|0
1692259500000|2023-08-17 08:05:00|32.24|29.84|32.13|29.73|32.5|30.1|32.13|29.73|0
1692259800000|2023-08-17 08:10:00|32.24|29.84|32.47|30.07|32.5|30.1|32.2|29.8|0
1692260100000|2023-08-17 08:15:00|32.48|30.08|32.54|30.14|32.58|30.18|32.28|29.88|0
1692260400000|2023-08-17 08:20:00|32.58|30.18|32.39|29.99|32.69|30.29|32.31|29.91|0
1692260700000|2023-08-17 08:25:00|32.31|29.91|32.43|30.03|32.58|30.18|32.24|29.84|0
1692261000000|2023-08-17 08:30:00|32.39|29.99|32.65|30.25|32.65|30.25|32.39|29.99|0
1692261300000|2023-08-17 08:35:00|32.69|30.29|32.76|30.36|32.84|30.44|32.69|30.29|0
1692261600000|2023-08-17 08:40:00|32.8|30.4|32.88|30.48|32.95|30.55|32.76|30.36|0
1692261900000|2023-08-17 08:45:00|32.8|30.4|32.76|30.36|32.84|30.44|32.61|30.21|0
1692262200000|2023-08-17 08:50:00|32.69|30.29|32.27|29.87|32.8|30.4|32.23|29.83|0
1692262500000|2023-08-17 08:55:00|32.35|29.95|32.27|29.87|32.38|29.98|32.12|29.72|0
1692262800000|2023-08-17 09:00:00|32.29|29.89|32.5|30.1|32.5|30.1|32.23|29.83|0
1692263100000|2023-08-17 09:05:00|32.46|30.06|32.27|29.87|32.46|30.06|32.12|29.72|0
1692263400000|2023-08-17 09:10:00|32.31|29.91|32.34|29.94|32.57|30.17|32.31|29.91|0
1692263700000|2023-08-17 09:15:00|32.38|29.98|32.42|30.02|32.66|30.26|32.34|29.94|0
1692264000000|2023-08-17 09:20:00|32.49|30.09|32.53|30.13|32.68|30.28|32.49|30.09|0
1692264300000|2023-08-17 09:25:00|32.51|30.11|32.3|29.9|32.64|30.24|32.12|29.72|0
1692264600000|2023-08-17 09:30:00|32.27|29.87|32|29.6|32.38|29.98|31.97|29.57|0
1692264900000|2023-08-17 09:35:00|32.04|29.64|32.45|30.05|32.45|30.05|32|29.6|0
1692265200000|2023-08-17 09:40:00|32.49|30.09|32.41|30.01|32.49|30.09|32.23|29.83|0
1692265500000|2023-08-17 09:45:00|32.38|29.98|32.64|30.24|32.83|30.43|32.3|29.9|0
1692265800000|2023-08-17 09:50:00|32.68|30.28|32.83|30.43|32.87|30.47|32.68|30.28|0
1692266100000|2023-08-17 09:55:00|32.87|30.47|32.83|30.43|32.9|30.5|32.71|30.31|0
1692266400000|2023-08-17 10:00:00|32.87|30.47|32.44|30.04|32.94|30.54|32.33|29.93|0
1692266700000|2023-08-17 10:05:00|32.46|30.06|32.44|30.04|32.51|30.11|32.36|29.96|0
1692267000000|2023-08-17 10:10:00|32.4|30|32.34|29.94|32.59|30.19|32.34|29.94|0
1692267300000|2023-08-17 10:15:00|32.36|29.96|32.59|30.19|32.59|30.19|32.36|29.96|0
1692267600000|2023-08-17 10:20:00|32.55|30.15|32.44|30.04|32.55|30.15|32.32|29.92|0
1692267900000|2023-08-17 10:25:00|32.47|30.07|32.32|29.92|32.62|30.22|32.19|29.79|0
1692268200000|2023-08-17 10:30:00|32.36|29.96|32.17|29.77|32.4|30|32.02|29.62|0
1692268500000|2023-08-17 10:35:00|32.13|29.73|32.06|29.66|32.25|29.85|32.06|29.66|0
1692268800000|2023-08-17 10:40:00|32.1|29.7|32.09|29.69|32.21|29.81|32.02|29.62|0
1692269100000|2023-08-17 10:45:00|32.06|29.66|31.72|29.32|32.17|29.77|31.72|29.32|0
1692269400000|2023-08-17 10:50:00|31.76|29.36|32.02|29.62|32.09|29.69|31.72|29.32|0
1692269700000|2023-08-17 10:55:00|32.06|29.66|32.05|29.65|32.13|29.73|31.98|29.58|0
1692270000000|2023-08-17 11:00:00|32.02|29.62|32.32|29.92|32.32|29.92|31.83|29.43|0
1692270300000|2023-08-17 11:05:00|32.35|29.95|32.5|30.1|32.54|30.14|32.24|29.84|0
1692270600000|2023-08-17 11:10:00|32.54|30.14|32.39|29.99|32.54|30.14|32.28|29.88|0
1692270900000|2023-08-17 11:15:00|32.43|30.03|32.5|30.1|32.5|30.1|32.31|29.91|0
1692271200000|2023-08-17 11:20:00|32.46|30.06|32.58|30.18|32.58|30.18|32.33|29.93|0
1692271500000|2023-08-17 11:25:00|32.5|30.1|32.27|29.87|32.58|30.18|32.24|29.84|0
1692271800000|2023-08-17 11:30:00|32.31|29.91|32.2|29.8|32.35|29.95|32.16|29.76|0
1692272100000|2023-08-17 11:35:00|32.16|29.76|32.42|30.02|32.58|30.18|32.16|29.76|0
1692272400000|2023-08-17 11:40:00|32.39|29.99|32.5|30.1|32.54|30.14|32.31|29.91|0
1692272700000|2023-08-17 11:45:00|32.46|30.06|32.57|30.17|32.57|30.17|32.46|30.06|0
1692273000000|2023-08-17 11:50:00|32.54|30.14|32.46|30.06|32.57|30.17|32.31|29.91|0
1692273300000|2023-08-17 11:55:00|32.5|30.1|32.61|30.21|32.65|30.25|32.46|30.06|0
1692273600000|2023-08-17 12:00:00|32.65|30.25|32.38|29.98|32.69|30.29|32.31|29.91|0
1692273900000|2023-08-17 12:05:00|32.42|30.02|32.31|29.91|32.46|30.06|32.16|29.76|0
1692274200000|2023-08-17 12:10:00|32.27|29.87|32.27|29.87|32.38|29.98|32.19|29.79|0
1692274500000|2023-08-17 12:15:00|32.31|29.91|32.49|30.09|32.57|30.17|32.23|29.83|0
1692274800000|2023-08-17 12:20:00|32.42|30.02|32.49|30.09|32.57|30.17|32.42|30.02|0
1692275100000|2023-08-17 12:25:00|32.45|30.05|32.45|30.05|32.64|30.24|32.42|30.02|0
1692275400000|2023-08-17 12:30:00|32.4|30|32.68|30.28|32.76|30.36|32.3|29.9|0
1692275700000|2023-08-17 12:35:00|32.64|30.24|33.1|30.7|33.45|31.05|32.64|30.24|0
1692276000000|2023-08-17 12:40:00|33.14|30.74|32.02|29.62|33.41|31.01|31.98|29.58|0
1692276300000|2023-08-17 12:45:00|32.06|29.66|32.04|29.64|32.25|29.85|31.95|29.55|0
1692276600000|2023-08-17 12:50:00|31.98|29.58|32.02|29.62|32.21|29.81|31.91|29.51|0
1692276900000|2023-08-17 12:55:00|32.06|29.66|32.06|29.66|32.25|29.85|32.02|29.62|0
1692277200000|2023-08-17 13:00:00|31.98|29.58|31.64|29.24|32.17|29.77|31.53|29.13|0
1692277500000|2023-08-17 13:05:00|31.68|29.28|31.53|29.13|31.79|29.39|31.46|29.06|0
1692277800000|2023-08-17 13:10:00|31.55|29.15|31.68|29.28|31.79|29.39|31.49|29.09|0
1692278100000|2023-08-17 13:15:00|31.64|29.24|31.83|29.43|31.83|29.43|31.49|29.09|0
1692278400000|2023-08-17 13:20:00|31.79|29.39|31.57|29.17|31.87|29.47|31.57|29.17|0
1692278700000|2023-08-17 13:25:00|31.53|29.13|31.72|29.32|31.86|29.46|31.45|29.05|0
1692279000000|2023-08-17 13:30:00|31.75|29.35|31.34|28.94|32.13|29.73|31.34|28.94|0
1692279300000|2023-08-17 13:35:00|31.38|28.98|32.25|29.85|32.71|30.31|31.27|28.87|0
1692279600000|2023-08-17 13:40:00|32.29|29.89|32.07|29.67|32.94|30.54|32.07|29.67|0
1692279900000|2023-08-17 13:45:00|32.03|29.63|31.8|29.4|32.03|29.63|31.69|29.29|0
1692280200000|2023-08-17 13:50:00|31.88|29.48|31.25|28.85|32.18|29.78|31.25|28.85|0
1692280500000|2023-08-17 13:55:00|31.21|28.81|31.73|29.33|32.14|29.74|30.95|28.57|0
1692280800000|2023-08-17 14:00:00|31.77|29.37|31.69|29.29|32.18|29.78|31.54|29.14|0
1692281100000|2023-08-17 14:05:00|31.65|29.25|33.14|30.74|33.26|30.86|31|28.62|0
1692281400000|2023-08-17 14:10:00|33.1|30.7|32.61|30.21|33.18|30.78|32.16|29.76|0
1692281700000|2023-08-17 14:15:00|32.5|30.1|32.69|30.29|33.18|30.78|32.39|29.99|0
1692282000000|2023-08-17 14:20:00|32.72|30.32|30.85|28.48|32.8|30.4|30.85|28.48|0
1692282300000|2023-08-17 14:25:00|30.89|28.51|30.74|28.37|30.93|28.55|30.55|28.2|0
1692282600000|2023-08-17 14:30:00|30.72|28.36|30.03|27.72|31.04|28.65|30.03|27.72|0
1692282900000|2023-08-17 14:35:00|29.99|27.68|30.1|27.78|30.21|27.89|29.62|27.34|0
1692283200000|2023-08-17 14:40:00|30.06|27.75|30.14|27.82|30.36|28.02|29.91|27.61|0
1692283500000|2023-08-17 14:45:00|30.17|27.85|30.62|28.27|30.66|28.3|30.06|27.75|0
1692283800000|2023-08-17 14:50:00|30.66|28.3|31.3|28.9|31.3|28.9|30.58|28.23|0
1692284100000|2023-08-17 14:55:00|31.26|28.86|31.72|29.32|31.87|29.47|30.07|27.75|0
1692284400000|2023-08-17 15:00:00|31.79|29.39|31.46|29.06|31.83|29.43|31.32|28.92|0
1692284700000|2023-08-17 15:05:00|31.5|29.1|31.24|28.84|31.87|29.47|31.21|28.81|0
1692285000000|2023-08-17 15:10:00|31.28|28.88|31.42|29.02|31.61|29.21|31.17|28.77|0
1692285300000|2023-08-17 15:15:00|31.39|28.99|31.13|28.73|31.53|29.13|31.13|28.73|0
1692285600000|2023-08-17 15:20:00|31.17|28.77|31.39|28.99|31.42|29.02|30.79|28.42|0
1692285900000|2023-08-17 15:25:00|31.42|29.02|31.92|29.52|31.95|29.55|29.55|27.28|0
1692286200000|2023-08-17 15:30:00|31.95|29.55|31.92|29.52|32.07|29.67|31.73|29.33|0
1692286500000|2023-08-17 15:35:00|31.95|29.55|31.84|29.44|32.14|29.74|31.51|29.11|0
1692286800000|2023-08-17 15:40:00|31.81|29.41|31.92|29.52|32.36|29.96|31.73|29.33|0
1692287100000|2023-08-17 15:45:00|31.88|29.48|31.48|29.08|32.06|29.66|31.44|29.04|0
1692287400000|2023-08-17 15:50:00|31.44|29.04|31.58|29.18|32.32|29.92|31.44|29.04|0
1692287700000|2023-08-17 15:55:00|31.55|29.15|32.28|29.88|32.36|29.96|31.44|29.04|0
1692288000000|2023-08-17 16:00:00|32.32|29.92|31.95|29.55|32.32|29.92|31.84|29.44|0
1692288300000|2023-08-17 16:05:00|31.99|29.59|31.73|29.33|32.02|29.62|31.44|29.04|0
1692288600000|2023-08-17 16:10:00|31.8|29.4|32.28|29.88|32.39|29.99|31.8|29.4|0
1692288900000|2023-08-17 16:15:00|32.24|29.84|32.32|29.92|32.43|30.03|31.95|29.55|0
1692289200000|2023-08-17 16:20:00|32.28|29.88|33.18|30.78|33.22|30.82|32.13|29.73|0
1692289500000|2023-08-17 16:25:00|33.26|30.86|33.48|31.08|33.83|31.43|33.1|30.7|0
1692289800000|2023-08-17 16:30:00|33.52|31.12|31.52|29.12|33.73|31.33|31.41|29.01|0
1692290100000|2023-08-17 16:35:00|31.56|29.16|31.23|28.83|31.59|29.19|31.15|28.75|0
1692290400000|2023-08-17 16:40:00|31.19|28.79|31.37|28.97|31.56|29.16|31.11|28.72|0
1692290700000|2023-08-17 16:45:00|31.3|28.9|31.42|29.02|31.44|29.04|31|28.61|0
1692291000000|2023-08-17 16:50:00|31.41|29.01|31.96|29.56|32|29.6|31.41|29.01|0
1692291300000|2023-08-17 16:55:00|32|29.6|32.15|29.75|32.15|29.75|31.85|29.45|0
1692291600000|2023-08-17 17:00:00|32.18|29.78|31.74|29.34|32.33|29.93|31.74|29.34|0
1692291900000|2023-08-17 17:05:00|31.7|29.3|31.44|29.04|31.92|29.52|31.44|29.04|0
1692292200000|2023-08-17 17:10:00|31.33|28.93|31.44|29.04|31.48|29.08|31.22|28.82|0
1692292500000|2023-08-17 17:15:00|31.48|29.08|31.14|28.75|31.66|29.26|31.14|28.75|0
1692292800000|2023-08-17 17:20:00|31.11|28.71|30.47|28.12|31.14|28.75|30.47|28.12|0
1692293100000|2023-08-17 17:25:00|30.43|28.09|30.39|28.05|30.65|28.3|30.21|27.88|0
1692293400000|2023-08-17 17:30:00|30.35|28.02|30.02|27.71|30.35|28.02|29.95|27.64|0
1692293700000|2023-08-17 17:35:00|29.98|27.68|30.09|27.78|30.32|27.98|29.98|27.68|0
1692294000000|2023-08-17 17:40:00|30.13|27.81|29.47|27.2|30.2|27.88|29.22|26.97|0
1692294300000|2023-08-17 17:45:00|29.43|27.17|29.36|27.1|29.58|27.3|29.29|27.04|0
1692294600000|2023-08-17 17:50:00|29.4|27.14|29.69|27.4|29.83|27.54|29.36|27.1|0
1692294900000|2023-08-17 17:55:00|29.65|27.37|29.65|27.37|29.76|27.47|29.43|27.17|0
1692295200000|2023-08-17 18:00:00|29.69|27.4|29.25|27|29.76|27.47|29.25|27|0
1692295500000|2023-08-17 18:05:00|29.21|26.97|29.39|27.13|29.5|27.23|28.96|26.73|0
1692295800000|2023-08-17 18:10:00|29.43|27.17|29.14|26.9|29.5|27.23|29.07|26.83|0
1692296100000|2023-08-17 18:15:00|29.1|26.87|28.89|26.67|29.1|26.87|28.71|26.5|0
1692296400000|2023-08-17 18:20:00|28.82|26.6|28.96|26.73|28.96|26.73|28.57|26.37|0
1692296700000|2023-08-17 18:25:00|29.03|26.8|29.21|26.96|29.39|27.13|28.96|26.73|0
1692297000000|2023-08-17 18:30:00|29.25|27|28.71|26.5|29.25|27|28.57|26.37|0
1692297300000|2023-08-17 18:35:00|28.64|26.43|28.89|26.66|28.99|26.76|28.39|26.2|0
1692297600000|2023-08-17 18:40:00|28.85|26.63|28.35|26.17|28.89|26.66|28.35|26.17|0
1692297900000|2023-08-17 18:45:00|28.39|26.2|28.11|25.94|28.49|26.3|27.86|25.72|0
1692298200000|2023-08-17 18:50:00|28.07|25.91|27.69|25.56|28.32|26.14|27.65|25.53|0
1692298500000|2023-08-17 18:55:00|27.65|25.53|27.38|25.27|27.65|25.53|27.07|24.99|0
1692298800000|2023-08-17 19:00:00|27.27|25.18|26.83|24.77|27.65|25.52|26.83|24.77|0
1692299100000|2023-08-17 19:05:00|26.86|24.8|26.95|24.07|27.34|25.24|26.66|24|0
1692299400000|2023-08-17 19:10:00|26.88|24|27.44|24.56|29.77|26.89|26.75|23.87|0
1692299700000|2023-08-17 19:15:00|27.47|24.59|27.76|24.88|27.76|24.88|26.89|24.01|0
1692300000000|2023-08-17 19:20:00|27.8|24.92|27.37|24.49|27.86|24.98|27.05|24.17|0
1692300300000|2023-08-17 19:25:00|27.34|24.46|28.19|25.31|28.22|25.34|27.31|24.43|0
1692300600000|2023-08-17 19:30:00|28.22|25.34|27.76|24.88|28.46|25.58|27.47|24.59|0
1692300900000|2023-08-17 19:35:00|27.7|24.82|27.79|24.91|28.19|25.31|27.63|24.75|0
1692301200000|2023-08-17 19:40:00|27.76|24.88|27.76|24.88|28.26|25.38|27.7|24.82|0
1692301500000|2023-08-17 19:45:00|27.73|24.85|27.89|25.01|28.22|25.34|27.5|24.62|0
1692301800000|2023-08-17 19:50:00|28.12|25.24|29.02|26.14|29.09|26.21|28.12|25.24|0
1692302100000|2023-08-17 19:55:00|28.99|26.11|27.83|24.95|29.13|26.25|27.83|24.95|0
1692302400000|2023-08-17 20:00:00|27.79|24.91|27.27|25.17|27.99|25.2|27.24|24.62|0
1692302700000|2023-08-17 20:05:00|27.3|25.2|27.44|25.33|27.47|25.36|27.27|25.17|0
1692303000000|2023-08-17 20:10:00|27.41|25.3|27.47|25.36|27.58|25.45|27.41|25.3|0
1692303300000|2023-08-17 20:15:00|27.4|25.3|26.86|24.8|27.4|25.3|26.86|24.8|0
1692303600000|2023-08-17 20:20:00|26.83|24.77|27.03|24.95|27.34|25.23|26.83|24.77|0
1692303900000|2023-08-17 20:25:00|27.07|24.98|27.03|24.95|27.1|25.01|26.93|24.86|0
1692304200000|2023-08-17 20:30:00|27.06|24.98|27|24.92|27.17|25.08|26.96|24.89|0
1692304500000|2023-08-17 20:35:00|27.03|24.95|26.96|24.89|27.06|24.98|26.96|24.89|0
1692304800000|2023-08-17 20:40:00|26.86|24.8|26.93|24.86|26.96|24.89|26.79|24.73|0
1692305100000|2023-08-17 20:45:00|26.89|24.83|26.76|24.7|26.89|24.83|26.73|24.67|0
1692305400000|2023-08-17 20:50:00|26.79|24.73|26.79|24.73|26.86|24.79|26.73|24.67|0
1692305700000|2023-08-17 20:55:00|26.83|24.76|26.86|24.79|26.93|24.85|26.79|24.73|0
1692306000000|2023-08-17 21:00:00|26.87|24.8|26.86|24.79|26.87|24.81|26.86|24.79|0
1692306300000|2023-08-17 21:05:00|26.85|24.78|26.86|24.79|26.86|24.79|26.84|24.78|0
1692306600000|2023-08-17 21:10:00|26.89|24.82|26.84|24.78|26.89|24.83|26.84|24.78|0
1692306900000|2023-08-17 21:15:00|26.82|24.76|26.85|24.79|26.88|24.81|26.82|24.76|0
1692307200000|2023-08-17 21:20:00|26.86|24.8|26.83|24.77|26.87|24.8|26.82|24.76|0
1692307500000|2023-08-17 21:25:00|26.87|24.8|26.88|24.81|26.9|24.83|26.79|24.73|0
1692307800000|2023-08-17 21:30:00|26.86|24.8|26.88|24.81|26.88|24.81|26.86|24.8|0
1692308100000|2023-08-17 21:35:00|26.87|24.8|26.9|24.83|26.91|24.84|26.83|24.77|0
1692308400000|2023-08-17 21:40:00|26.91|24.84|26.93|24.86|26.94|24.87|26.9|24.83|0
1692308700000|2023-08-17 21:45:00|26.92|24.85|26.9|24.83|26.93|24.86|26.9|24.83|0
1692309000000|2023-08-17 21:50:00|26.89|24.8|26.84|24.77|26.89|24.8|26.81|24.75|0
1692309300000|2023-08-17 21:55:00|26.81|24.78|26.84|24.77|26.87|24.8|26.8|24.74|0
1692309600000|2023-08-17 22:00:00|26.93|24.86|26.97|24.89|27.35|25.25|26.9|24.83|0
1692309900000|2023-08-17 22:05:00|26.95|24.88|26.6|24.55|27.08|25|26.53|24.49|0
1692310200000|2023-08-17 22:10:00|26.62|24.57|26.68|24.63|26.78|24.72|26.38|24.35|0
1692310500000|2023-08-17 22:15:00|26.65|24.6|26.51|24.47|26.75|24.69|26.51|24.47|0
1692310800000|2023-08-17 22:20:00|26.48|24.44|26.61|24.57|26.65|24.6|26.48|24.44|0
1692311100000|2023-08-17 22:25:00|26.65|24.6|26.66|24.61|26.68|24.63|26.55|24.5|0
1692311400000|2023-08-17 22:30:00|26.69|24.64|26.68|24.63|26.75|24.69|26.61|24.56|0
1692311700000|2023-08-17 22:35:00|26.64|24.6|26.48|24.44|26.71|24.66|26.45|24.41|0
1692312000000|2023-08-17 22:40:00|26.45|24.41|26.59|24.55|26.68|24.62|26.44|24.41|0
1692312300000|2023-08-17 22:45:00|26.58|24.53|26.68|24.62|26.71|24.65|26.58|24.53|0
1692312600000|2023-08-17 22:50:00|26.66|24.61|26.67|24.62|26.72|24.67|26.61|24.56|0
1692312900000|2023-08-17 22:55:00|26.71|24.65|26.81|24.75|26.84|24.78|26.67|24.62|0
1692313200000|2023-08-17 23:00:00|26.84|24.78|27.18|25.09|27.18|25.09|26.84|24.78|0
1692313500000|2023-08-17 23:05:00|27.14|25.05|27.04|24.96|27.24|25.15|27.04|24.96|0
1692313800000|2023-08-17 23:10:00|27.01|24.93|27.11|25.02|27.14|25.05|27.01|24.93|0
1692314100000|2023-08-17 23:15:00|27.07|24.99|27.11|25.02|27.17|25.08|27.07|24.99|0
1692314400000|2023-08-17 23:20:00|27.14|25.05|27.14|25.05|27.21|25.11|27.11|25.02|0
1692314700000|2023-08-17 23:25:00|27.17|25.08|27.21|25.11|27.21|25.11|27.14|25.05|0
1692315000000|2023-08-17 23:30:00|27.24|25.14|27.44|25.33|27.44|25.33|27.24|25.14|0
1692315300000|2023-08-17 23:35:00|27.48|25.36|27.44|25.33|27.53|25.41|27.41|25.3|0
1692315600000|2023-08-17 23:40:00|27.46|25.35|27.44|25.33|27.51|25.39|27.44|25.33|0
1692315900000|2023-08-17 23:45:00|27.41|25.3|27.3|25.2|27.41|25.3|27.27|25.17|0
1692316200000|2023-08-17 23:50:00|27.2|25.11|27.24|25.14|27.3|25.2|27.17|25.08|0
1692316500000|2023-08-17 23:55:00|27.2|25.11|27.17|25.08|27.24|25.14|27.13|25.05|0
1692316800000|2023-08-18 00:00:00|27.13|25.05|26.9|24.83|27.13|25.05|26.76|24.71|0
1692317100000|2023-08-18 00:05:00|26.93|24.86|27.34|25.23|27.4|25.3|26.93|24.86|0
1692317400000|2023-08-18 00:10:00|27.32|25.22|27.47|25.36|27.5|25.39|27.23|25.14|0
1692317700000|2023-08-18 00:15:00|27.44|25.33|27.4|25.29|27.47|25.36|27.23|25.14|0
1692318000000|2023-08-18 00:20:00|27.44|25.32|27.3|25.2|27.44|25.32|27.16|25.07|0
1692318300000|2023-08-18 00:25:00|27.33|25.23|27.61|25.48|27.61|25.48|25.14|23.14|0
1692318600000|2023-08-18 00:30:00|27.64|25.51|27.64|25.51|27.69|25.56|27.5|25.39|0
1692318900000|2023-08-18 00:35:00|27.61|25.48|28.05|25.89|28.05|25.89|27.61|25.48|0
1692319200000|2023-08-18 00:40:00|28.08|25.92|27.98|25.83|28.19|26.02|27.95|25.8|0
1692319500000|2023-08-18 00:45:00|28.01|25.86|27.98|25.83|28.12|25.96|27.95|25.8|0
1692319800000|2023-08-18 00:50:00|28.01|25.86|28.01|25.86|28.08|25.92|27.91|25.76|0
1692320100000|2023-08-18 00:55:00|28.05|25.89|27.98|25.83|28.08|25.92|27.88|25.73|0
1692320400000|2023-08-18 01:00:00|28.05|25.89|27.91|25.76|28.12|25.95|27.87|25.73|0
1692320700000|2023-08-18 01:05:00|27.93|25.78|28.05|25.89|28.08|25.92|27.84|25.7|0
1692321000000|2023-08-18 01:10:00|28.03|25.87|28.15|25.98|28.15|25.98|28.01|25.86|0
1692321300000|2023-08-18 01:15:00|28.25|26.08|28.29|26.11|28.36|26.17|28.04|25.89|0
1692321600000|2023-08-18 01:20:00|28.32|26.14|28.25|26.08|28.43|26.24|28.23|26.06|0
1692321900000|2023-08-18 01:25:00|28.29|26.11|28.18|26.01|28.39|26.21|28.18|26.01|0
1692322200000|2023-08-18 01:30:00|28.22|26.04|28.32|26.14|28.53|26.33|28.18|26.01|0
1692322500000|2023-08-18 01:35:00|28.35|26.17|28.49|26.3|28.49|26.3|28.32|26.14|0
1692322800000|2023-08-18 01:40:00|28.46|26.27|28.53|26.33|28.63|26.43|28.46|26.27|0
1692323100000|2023-08-18 01:45:00|28.49|26.3|28.42|26.23|28.56|26.36|28.35|26.17|0
1692323400000|2023-08-18 01:50:00|28.39|26.2|28.47|26.28|28.49|26.3|28.32|26.14|0
1692323700000|2023-08-18 01:55:00|28.51|26.31|28.49|26.3|28.56|26.36|28.42|26.23|0
1692324000000|2023-08-18 02:00:00|28.45|26.27|28.63|26.43|28.63|26.43|28.45|26.27|0
1692324300000|2023-08-18 02:05:00|28.59|26.39|28.63|26.43|28.7|26.49|28.52|26.33|0
1692324600000|2023-08-18 02:10:00|28.66|26.46|28.63|26.42|28.7|26.49|28.59|26.39|0
1692324900000|2023-08-18 02:15:00|28.66|26.46|28.45|26.26|28.66|26.46|28.43|26.25|0
1692325200000|2023-08-18 02:20:00|28.43|26.25|28.35|26.17|28.45|26.26|28.31|26.13|0
1692325500000|2023-08-18 02:25:00|28.31|26.13|28.28|26.1|28.31|26.13|28.21|26.04|0
1692325800000|2023-08-18 02:30:00|28.31|26.13|28.07|25.91|28.31|26.13|28|25.84|0
1692326100000|2023-08-18 02:35:00|28.03|25.88|28.07|25.91|28.14|25.97|28.03|25.88|0
1692326400000|2023-08-18 02:40:00|28.1|25.94|28.13|25.97|28.2|26.03|28.07|25.91|0
1692326700000|2023-08-18 02:45:00|28.1|25.94|28.1|25.94|28.13|25.97|28|25.84|0
1692327000000|2023-08-18 02:50:00|28.06|25.91|28.06|25.91|28.13|25.97|27.96|25.81|0
1692327300000|2023-08-18 02:55:00|28.05|25.89|28.2|26.03|28.2|26.03|28.05|25.89|0
1692327600000|2023-08-18 03:00:00|28.17|26|28.17|26|28.24|26.06|28.06|25.9|0
1692327900000|2023-08-18 03:05:00|28.2|26.03|27.85|25.71|28.2|26.03|27.85|25.71|0
1692328200000|2023-08-18 03:10:00|27.82|25.68|27.82|25.68|27.89|25.74|27.58|25.46|0
1692328500000|2023-08-18 03:15:00|27.79|25.65|27.75|25.62|27.96|25.81|27.75|25.62|0
1692328800000|2023-08-18 03:20:00|27.78|25.65|27.89|25.74|27.89|25.74|27.75|25.62|0
1692329100000|2023-08-18 03:25:00|27.92|25.77|28.09|25.93|28.13|25.96|27.89|25.74|0
1692329400000|2023-08-18 03:30:00|28.13|25.96|28.16|26|28.23|26.06|28.06|25.9|0
1692329700000|2023-08-18 03:35:00|28.2|25.99|28.16|25.99|28.23|26.06|28.04|25.88|0
1692330000000|2023-08-18 03:40:00|28.2|26.03|28.19|26.03|28.26|26.09|28.16|25.99|0
1692330300000|2023-08-18 03:45:00|28.16|25.99|27.85|25.71|28.16|25.99|27.81|25.68|0
1692330600000|2023-08-18 03:50:00|27.88|25.74|27.92|25.77|28.02|25.87|27.81|25.67|0
1692330900000|2023-08-18 03:55:00|27.95|25.8|27.92|25.77|27.99|25.83|27.86|25.72|0
1692331200000|2023-08-18 04:00:00|27.95|25.8|27.88|25.74|28.02|25.86|27.85|25.7|0
1692331500000|2023-08-18 04:05:00|27.92|25.77|28.02|25.86|28.05|25.89|27.85|25.7|0
1692331800000|2023-08-18 04:10:00|27.98|25.83|27.88|25.73|28.12|25.96|27.88|25.73|0
1692332100000|2023-08-18 04:15:00|27.91|25.77|27.78|25.64|27.98|25.83|27.74|25.61|0
1692332400000|2023-08-18 04:20:00|27.81|25.67|27.84|25.7|27.88|25.73|27.79|25.65|0
1692332700000|2023-08-18 04:25:00|27.81|25.67|27.74|25.61|27.84|25.7|27.74|25.61|0
1692333000000|2023-08-18 04:30:00|27.77|25.64|27.89|25.75|27.98|25.83|27.77|25.64|0
1692333300000|2023-08-18 04:35:00|27.91|25.76|27.91|25.76|27.94|25.8|27.81|25.67|0
1692333600000|2023-08-18 04:40:00|27.93|25.78|27.87|25.73|27.98|25.83|27.87|25.73|0
1692333900000|2023-08-18 04:45:00|27.84|25.7|27.87|25.73|27.91|25.76|27.81|25.67|0
1692334200000|2023-08-18 04:50:00|27.84|25.7|27.74|25.6|27.87|25.73|27.72|25.59|0
1692334500000|2023-08-18 04:55:00|27.75|25.62|27.87|25.73|27.94|25.79|27.75|25.62|0
1692334800000|2023-08-18 05:00:00|27.91|25.76|27.77|25.63|27.94|25.79|27.63|25.51|0
1692335100000|2023-08-18 05:05:00|27.75|25.62|27.65|25.52|27.84|25.7|27.6|25.47|0
1692335400000|2023-08-18 05:10:00|27.63|25.51|27.46|25.35|27.7|25.57|27.43|25.32|0
1692335700000|2023-08-18 05:15:00|27.48|25.36|27.36|25.25|27.51|25.39|27.26|25.16|0
1692336000000|2023-08-18 05:20:00|27.39|25.28|27.42|25.32|27.42|25.32|27.29|25.19|0
1692336300000|2023-08-18 05:25:00|27.46|25.35|27.56|25.44|27.56|25.44|27.39|25.28|0
1692336600000|2023-08-18 05:30:00|27.53|25.41|27.49|25.38|27.63|25.5|27.46|25.35|0
1692336900000|2023-08-18 05:35:00|27.53|25.41|27.66|25.53|27.76|25.63|27.53|25.41|0
1692337200000|2023-08-18 05:40:00|27.63|25.5|27.69|25.56|27.73|25.6|27.59|25.47|0
1692337500000|2023-08-18 05:45:00|27.66|25.53|27.66|25.53|27.83|25.69|27.63|25.5|0
1692337800000|2023-08-18 05:50:00|27.63|25.5|27.64|25.51|27.69|25.56|27.52|25.41|0
1692338100000|2023-08-18 05:55:00|27.62|25.5|27.81|25.67|27.85|25.7|27.61|25.48|0
1692338400000|2023-08-18 06:00:00|27.83|25.69|28.07|25.91|28.21|26.04|27.76|25.62|0
1692338700000|2023-08-18 06:05:00|28.09|25.93|27.93|25.78|28.09|25.93|27.9|25.75|0
1692339000000|2023-08-18 06:10:00|27.9|25.75|28.14|25.97|28.14|25.97|27.86|25.72|0
1692339300000|2023-08-18 06:15:00|28.17|26|28|25.84|28.17|26|28|25.84|0
1692339600000|2023-08-18 06:20:00|28.03|25.88|28.31|26.13|28.31|26.13|28|25.84|0
1692339900000|2023-08-18 06:25:00|28.34|26.16|28.27|26.1|28.34|26.16|28.17|26|0
1692340200000|2023-08-18 06:30:00|28.24|26.07|27.18|25.09|28.24|26.07|27.08|24.99|0
1692340500000|2023-08-18 06:35:00|27.14|25.06|27.28|25.18|27.28|25.18|27.08|24.99|0
1692340800000|2023-08-18 06:40:00|27.24|25.15|27.31|25.21|27.31|25.21|27.16|25.07|0
1692341100000|2023-08-18 06:45:00|27.35|25.24|27.21|25.12|27.38|25.27|27.18|25.08|0
1692341400000|2023-08-18 06:50:00|27.18|25.08|27.28|25.18|27.34|25.24|27.18|25.08|0
1692341700000|2023-08-18 06:55:00|27.29|25.19|27.17|25.08|27.29|25.19|27.14|25.05|0
1692342000000|2023-08-18 07:00:00|27.14|25.05|26.53|24.49|27.24|25.15|26.5|24.46|0
1692342300000|2023-08-18 07:05:00|26.57|24.52|27.14|25.05|27.27|25.18|26.53|24.49|0
1692342600000|2023-08-18 07:10:00|27.1|25.02|27.1|25.02|27.27|25.18|26.93|24.86|0
1692342900000|2023-08-18 07:15:00|27.07|24.99|27.24|25.14|27.31|25.21|26.9|24.83|0
1692343200000|2023-08-18 07:20:00|27.22|25.13|26.92|24.85|27.34|25.24|26.88|24.81|0
1692343500000|2023-08-18 07:25:00|26.9|24.83|26.56|24.52|26.93|24.86|26.36|24.34|0
1692343800000|2023-08-18 07:30:00|26.53|24.49|25.9|23.91|26.6|24.55|25.9|23.91|0
1692344100000|2023-08-18 07:35:00|25.87|23.88|25.77|23.79|26.13|24.12|25.77|23.79|0
1692344400000|2023-08-18 07:40:00|25.8|23.82|26.89|24.82|27.23|25.13|25.75|23.77|0
1692344700000|2023-08-18 07:45:00|26.92|24.85|27.14|25.05|27.29|25.19|26.92|24.85|0
1692345000000|2023-08-18 07:50:00|27.16|25.07|27.2|25.11|27.26|25.16|26.89|24.82|0
1692345300000|2023-08-18 07:55:00|27.26|25.16|27.09|25|27.29|25.19|26.99|24.91|0
1692345600000|2023-08-18 08:00:00|27.05|24.97|27.63|25.5|27.7|25.57|26.99|24.91|0
1692345900000|2023-08-18 08:05:00|27.59|25.47|27.32|25.22|27.8|25.66|27.32|25.22|0
1692346200000|2023-08-18 08:10:00|27.34|25.23|27.68|25.55|27.71|25.58|27.29|25.19|0
1692346500000|2023-08-18 08:15:00|27.73|25.6|27.32|25.22|27.83|25.69|27.25|25.16|0
1692346800000|2023-08-18 08:20:00|27.29|25.19|27.25|25.15|27.49|25.37|27.15|25.06|0
1692347100000|2023-08-18 08:25:00|27.28|25.19|27.06|24.98|27.35|25.25|26.91|24.84|0
1692347400000|2023-08-18 08:30:00|27.01|24.94|27.45|25.34|27.45|25.34|26.95|24.87|0
1692347700000|2023-08-18 08:35:00|27.43|25.32|27.08|25|27.43|25.32|26.95|24.87|0
1692348000000|2023-08-18 08:40:00|27.13|25.04|27.05|24.97|27.28|25.18|27|24.92|0
1692348300000|2023-08-18 08:45:00|27.01|24.93|27.01|24.93|27.18|25.09|26.88|24.81|0
1692348600000|2023-08-18 08:50:00|26.98|24.9|27.25|25.15|27.31|25.21|26.91|24.84|0
1692348900000|2023-08-18 08:55:00|27.21|25.12|27.48|25.37|27.55|25.43|27.21|25.12|0
1692349200000|2023-08-18 09:00:00|27.45|25.34|27.31|25.21|27.62|25.49|27.24|25.15|0
1692349500000|2023-08-18 09:05:00|27.35|25.24|26.84|24.78|27.35|25.24|26.77|24.72|0
1692349800000|2023-08-18 09:10:00|26.81|24.75|26.48|24.44|26.91|24.84|26.44|24.41|0
1692350100000|2023-08-18 09:15:00|26.46|24.42|26.44|24.41|26.64|24.59|26.38|24.35|0
1692350400000|2023-08-18 09:20:00|26.42|24.39|26.54|24.5|26.61|24.56|26.38|24.35|0
1692350700000|2023-08-18 09:25:00|26.52|24.48|26.37|24.35|26.57|24.53|26.31|24.29|0
1692351000000|2023-08-18 09:30:00|26.34|24.32|26.51|24.47|26.57|24.53|26.24|24.22|0
1692351300000|2023-08-18 09:35:00|26.47|24.44|26.54|24.5|26.67|24.62|26.37|24.34|0
1692351600000|2023-08-18 09:40:00|26.49|24.45|26.64|24.59|26.9|24.83|26.44|24.41|0
1692351900000|2023-08-18 09:45:00|26.62|24.57|26.57|24.53|26.7|24.65|26.4|24.37|0
1692352200000|2023-08-18 09:50:00|26.6|24.56|27.17|25.08|27.21|25.11|26.54|24.5|0
1692352500000|2023-08-18 09:55:00|27.21|25.11|27.07|24.99|27.31|25.21|27|24.93|0
1692352800000|2023-08-18 10:00:00|27.1|25.02|27.04|24.96|27.21|25.11|26.9|24.83|0
1692353100000|2023-08-18 10:05:00|27|24.93|27.2|25.11|27.31|25.2|27|24.93|0
1692353400000|2023-08-18 10:10:00|27.24|25.14|27.47|25.36|27.51|25.39|27.07|24.99|0
1692353700000|2023-08-18 10:15:00|27.51|25.39|27.07|24.98|27.51|25.39|26.91|24.84|0
1692354000000|2023-08-18 10:20:00|27.1|25.01|26.96|24.89|27.25|25.15|26.96|24.89|0
1692354300000|2023-08-18 10:25:00|27|24.92|26.83|24.77|27.1|25.01|26.76|24.7|0
1692354600000|2023-08-18 10:30:00|26.8|24.73|26.56|24.52|26.83|24.77|26.53|24.49|0
1692354900000|2023-08-18 10:35:00|26.53|24.49|26.53|24.49|26.66|24.61|26.38|24.35|0
1692355200000|2023-08-18 10:40:00|26.56|24.52|26.43|24.4|26.66|24.61|26.36|24.34|0
1692355500000|2023-08-18 10:45:00|26.4|24.37|26.36|24.33|26.5|24.46|26.33|24.3|0
1692355800000|2023-08-18 10:50:00|26.4|24.37|26.33|24.3|26.46|24.43|26.33|24.3|0
1692356100000|2023-08-18 10:55:00|26.36|24.33|26.49|24.46|26.49|24.46|26.3|24.27|0
1692356400000|2023-08-18 11:00:00|26.46|24.42|26.28|24.26|26.69|24.64|26.26|24.24|0
1692356700000|2023-08-18 11:05:00|26.26|24.24|26.13|24.12|26.29|24.27|26.07|24.06|0
1692357000000|2023-08-18 11:10:00|26.16|24.15|26.1|24.09|26.23|24.21|26.03|24.03|0
1692357300000|2023-08-18 11:15:00|26.06|24.06|25.9|23.91|26.16|24.15|25.87|23.88|0
1692357600000|2023-08-18 11:20:00|25.93|23.94|25.51|23.55|25.93|23.94|25.45|23.49|0
1692357900000|2023-08-18 11:25:00|25.48|23.52|25.32|23.37|25.54|23.58|25.23|23.28|0
1692358200000|2023-08-18 11:30:00|25.29|23.34|25.13|23.2|25.45|23.49|25|23.08|0
1692358500000|2023-08-18 11:35:00|25.1|23.17|24.53|22.65|25.1|23.17|24.5|22.62|0
1692358800000|2023-08-18 11:40:00|24.5|22.62|24.94|23.02|24.97|23.05|24.5|22.62|0
1692359100000|2023-08-18 11:45:00|24.97|23.05|24.78|22.87|25.03|23.11|24.69|22.79|0
1692359400000|2023-08-18 11:50:00|24.75|22.85|24.72|22.82|24.84|22.93|24.59|22.7|0
1692359700000|2023-08-18 11:55:00|24.75|22.84|24.81|22.9|24.9|22.99|24.75|22.84|0
1692360000000|2023-08-18 12:00:00|24.84|22.93|25.25|23.31|25.25|23.31|24.68|22.79|0
1692360300000|2023-08-18 12:05:00|25.22|23.28|25.06|23.13|25.28|23.34|24.93|23.02|0
1692360600000|2023-08-18 12:10:00|24.97|23.05|24.81|22.9|25.19|23.25|24.81|22.9|0
1692360900000|2023-08-18 12:15:00|24.75|22.84|24.46|22.58|24.97|23.04|24.4|22.53|0
1692361200000|2023-08-18 12:20:00|24.43|22.55|24.03|22.18|24.46|22.58|24.03|22.18|0
1692361500000|2023-08-18 12:25:00|24.06|22.21|25.4|23.44|25.46|23.5|24.05|22.2|0
1692361800000|2023-08-18 12:30:00|25.33|23.39|25.18|23.24|25.43|23.47|25.14|23.21|0
1692362100000|2023-08-18 12:35:00|25.14|23.21|25.18|23.24|25.27|23.33|25.02|23.09|0
1692362400000|2023-08-18 12:40:00|25.14|23.21|25.11|23.18|25.33|23.38|25.02|23.09|0
1692362700000|2023-08-18 12:45:00|25.14|23.21|23.64|21.82|25.21|23.27|23.55|21.74|0
1692363000000|2023-08-18 12:50:00|23.67|21.85|23.82|21.99|24.05|22.2|23.64|21.82|0
1692363300000|2023-08-18 12:55:00|23.85|22.02|24.19|22.33|24.22|22.35|23.85|22.02|0
1692363600000|2023-08-18 13:00:00|24.13|22.27|24.2|22.33|24.82|22.91|24|22.16|0
1692363900000|2023-08-18 13:05:00|24.17|22.31|24.78|22.88|24.97|23.05|24.1|22.25|0
1692364200000|2023-08-18 13:10:00|24.82|22.91|24.94|23.02|24.97|23.05|24.63|22.73|0
1692364500000|2023-08-18 13:15:00|24.91|22.99|24.56|22.68|24.97|23.05|24.53|22.65|0
1692364800000|2023-08-18 13:20:00|24.6|22.7|24.53|22.65|24.69|22.79|24.38|22.5|0
1692365100000|2023-08-18 13:25:00|24.47|22.59|24.01|22.16|24.5|22.62|23.92|22.08|0
1692365400000|2023-08-18 13:30:00|23.92|22.08|24.97|23.05|25.45|23.49|23.61|21.8|0
1692365700000|2023-08-18 13:35:00|24.91|22.99|25.44|23.49|25.54|23.58|24.47|22.59|0
1692366000000|2023-08-18 13:40:00|25.54|23.58|25.44|23.49|25.6|23.63|24.84|22.93|0
1692366300000|2023-08-18 13:45:00|25.48|23.52|25.76|23.78|25.76|23.78|24.87|22.96|0
1692366600000|2023-08-18 13:50:00|25.73|23.75|25.76|23.78|26.25|24.23|25.57|23.6|0
1692366900000|2023-08-18 13:55:00|25.67|23.69|25.03|23.1|25.7|23.72|24.87|22.96|0
1692367200000|2023-08-18 14:00:00|25|23.07|25.06|23.13|25.19|23.25|24.56|22.67|0
1692367500000|2023-08-18 14:05:00|25.19|23.25|25.25|23.31|25.25|23.31|24.59|22.7|0
1692367800000|2023-08-18 14:10:00|25.15|23.22|24.93|23.01|25.15|23.22|24.71|22.81|0
1692368100000|2023-08-18 14:15:00|24.96|23.04|25.03|23.1|25.12|23.19|24.06|22.21|0
1692368400000|2023-08-18 14:20:00|24.99|23.07|25.25|23.3|25.47|23.51|24.99|23.07|0
1692368700000|2023-08-18 14:25:00|25.31|23.36|24.52|22.64|25.34|23.39|24.49|22.61|0
1692369000000|2023-08-18 14:30:00|24.43|22.55|25.09|23.16|25.12|23.19|24.43|22.55|0
1692369300000|2023-08-18 14:35:00|25.06|23.13|25.6|23.63|25.76|23.78|24.96|23.04|0
1692369600000|2023-08-18 14:40:00|25.47|23.51|25.98|23.98|26.02|24.01|25.47|23.51|0
1692369900000|2023-08-18 14:45:00|25.89|23.89|25.82|23.83|26.08|24.07|25.53|23.57|0
1692370200000|2023-08-18 14:50:00|25.88|23.89|25.56|23.6|25.95|23.95|25.27|23.33|0
1692370500000|2023-08-18 14:55:00|25.53|23.57|26.05|24.04|26.05|24.04|25.53|23.57|0
1692370800000|2023-08-18 15:00:00|26.14|24.13|26.67|24.62|26.7|24.65|26.11|24.1|0
1692371100000|2023-08-18 15:05:00|26.7|24.65|26.21|24.19|26.74|24.68|26.11|24.1|0
1692371400000|2023-08-18 15:10:00|26.24|24.22|27.03|24.96|27.03|24.96|26.24|24.22|0
1692371700000|2023-08-18 15:15:00|27.1|25.02|25.4|23.44|27.4|25.29|25.4|23.44|0
1692372000000|2023-08-18 15:20:00|25.43|23.47|25.27|23.32|25.69|23.71|25.17|23.23|0
1692372300000|2023-08-18 15:25:00|25.3|23.35|24.85|22.94|25.33|23.38|24.82|22.91|0
1692372600000|2023-08-18 15:30:00|24.79|22.88|24.85|22.94|25.2|23.26|24.66|22.76|0
1692372900000|2023-08-18 15:35:00|24.88|22.97|24.66|22.76|25.17|23.23|24.66|22.76|0
1692373200000|2023-08-18 15:40:00|24.69|22.79|25.1|23.17|25.1|23.17|24.13|22.27|0
1692373500000|2023-08-18 15:45:00|25.07|23.14|25.17|23.23|25.23|23.29|24.97|23.05|0
1692373800000|2023-08-18 15:50:00|25.2|23.26|25.81|23.83|25.91|23.92|25.17|23.23|0
1692374100000|2023-08-18 15:55:00|25.85|23.86|26.31|24.28|26.41|24.37|25.81|23.83|0
1692374400000|2023-08-18 16:00:00|26.34|24.31|26.34|24.31|26.44|24.41|25.98|23.98|0
1692374700000|2023-08-18 16:05:00|26.32|24.3|26.37|24.34|26.47|24.44|26.21|24.19|0
1692375000000|2023-08-18 16:10:00|26.35|24.33|25.94|23.95|26.44|24.4|25.74|23.76|0
1692375300000|2023-08-18 16:15:00|25.91|23.92|25.52|23.55|25.91|23.92|25.39|23.43|0
1692375600000|2023-08-18 16:20:00|25.48|23.52|25.61|23.64|25.81|23.82|25.48|23.52|0
1692375900000|2023-08-18 16:25:00|25.65|23.67|25.35|23.4|25.74|23.76|25.32|23.37|0
1692376200000|2023-08-18 16:30:00|25.39|23.43|25.64|23.67|25.81|23.82|25.26|23.31|0
1692376500000|2023-08-18 16:35:00|25.68|23.7|25.77|23.79|25.94|23.94|25.42|23.46|0
1692376800000|2023-08-18 16:40:00|25.84|23.85|26.17|24.15|26.2|24.19|25.71|23.73|0
1692377100000|2023-08-18 16:45:00|26.13|24.12|26.27|24.25|26.37|24.34|25.94|23.94|0
1692377400000|2023-08-18 16:50:00|26.3|24.28|26.13|24.12|26.43|24.4|26.05|24.05|0
1692377700000|2023-08-18 16:55:00|26.17|24.15|25.54|23.58|26.17|24.15|25.45|23.49|0
1692378000000|2023-08-18 17:00:00|25.58|23.61|25.61|23.64|25.67|23.7|25.16|23.22|0
1692378300000|2023-08-18 17:05:00|25.57|23.61|25.38|23.43|25.93|23.94|25.22|23.28|0
1692378600000|2023-08-18 17:10:00|25.35|23.4|25.09|23.16|25.38|23.43|25.03|23.1|0
1692378900000|2023-08-18 17:15:00|25.12|23.19|24.9|22.98|25.35|23.4|24.9|22.98|0
1692379200000|2023-08-18 17:20:00|24.87|22.95|24.46|22.57|25.03|23.1|24.46|22.57|0
1692379500000|2023-08-18 17:25:00|24.39|22.52|25.09|23.16|25.15|23.22|24.17|22.31|0
1692379800000|2023-08-18 17:30:00|25.15|23.22|25.44|23.48|25.47|23.51|24.93|23.01|0
1692380100000|2023-08-18 17:35:00|25.51|23.54|24.93|23.01|25.51|23.54|24.89|22.98|0
1692380400000|2023-08-18 17:40:00|24.89|22.98|25.21|23.27|25.21|23.27|24.67|22.78|0
1692380700000|2023-08-18 17:45:00|25.25|23.3|25.57|23.6|25.65|23.68|25.15|23.21|0
1692381000000|2023-08-18 17:50:00|25.54|23.57|25.66|23.69|25.83|23.84|25.44|23.48|0
1692381300000|2023-08-18 17:55:00|25.62|23.64|25.6|23.63|25.66|23.69|25.24|23.3|0
1692381600000|2023-08-18 18:00:00|25.57|23.6|25.76|23.78|25.83|23.84|25.53|23.57|0
1692381900000|2023-08-18 18:05:00|25.73|23.75|24.68|22.79|26.09|24.08|24.65|22.76|0
1692382200000|2023-08-18 18:10:00|24.59|22.7|24.56|22.67|24.65|22.76|24.08|22.23|0
1692382500000|2023-08-18 18:15:00|24.52|22.64|24.62|22.73|24.94|23.02|24.33|22.46|0
1692382800000|2023-08-18 18:20:00|24.65|22.75|24.65|22.75|24.97|23.05|24.46|22.58|0
1692383100000|2023-08-18 18:25:00|24.62|22.72|24.71|22.81|24.75|22.84|24.3|22.43|0
1692383400000|2023-08-18 18:30:00|24.65|22.75|25.1|23.17|25.26|23.32|24.59|22.69|0
1692383700000|2023-08-18 18:35:00|25.13|23.2|25.32|23.37|25.42|23.46|25.06|23.14|0
1692384000000|2023-08-18 18:40:00|25.35|23.4|25.1|23.16|25.68|23.71|25.03|23.11|0
1692384300000|2023-08-18 18:45:00|25.06|23.14|25.29|23.34|25.42|23.46|24.97|23.05|0
1692384600000|2023-08-18 18:50:00|25.22|23.28|24.8|22.9|25.22|23.28|24.65|22.75|0
1692384900000|2023-08-18 18:55:00|24.77|22.87|24.61|22.72|25.09|23.16|24.58|22.69|0
1692385200000|2023-08-18 19:00:00|24.58|22.69|24.08|22.23|24.58|22.69|24.08|22.23|0
1692385500000|2023-08-18 19:05:00|23.81|21.98|23.78|21.95|24.28|22.41|23.75|21.92|0
1692385800000|2023-08-18 19:10:00|23.81|21.98|23.41|21.6|23.87|22.03|23.19|21.41|0
1692386100000|2023-08-18 19:15:00|23.44|21.63|23.53|21.72|23.62|21.8|23.28|21.49|0
1692386400000|2023-08-18 19:20:00|23.56|21.75|23.59|21.77|23.9|22.06|23.43|21.63|0
1692386700000|2023-08-18 19:25:00|23.65|21.83|24.13|22.28|24.18|22.32|23.56|21.75|0
1692387000000|2023-08-18 19:30:00|24.09|22.23|24.18|22.32|24.24|22.38|23.93|22.09|0
1692387300000|2023-08-18 19:35:00|24.15|22.29|24.12|22.26|24.18|22.32|23.9|22.06|0
1692387600000|2023-08-18 19:40:00|24.21|22.35|24.88|22.96|24.94|23.02|24.21|22.35|0
1692387900000|2023-08-18 19:45:00|24.91|22.99|25.53|23.56|25.99|23.99|24.88|22.96|0
1692388200000|2023-08-18 19:50:00|25.79|23.81|24.3|22.43|25.79|23.81|24.27|22.4|0
1692388500000|2023-08-18 19:55:00|24.21|22.35|24.59|22.7|24.59|22.7|23.83|22|0
1692388800000|2023-08-18 20:00:00|24.62|22.73|24.68|22.78|25.2|23.26|24.62|22.73|0
1692389100000|2023-08-18 20:05:00|24.72|22.81|24.52|22.64|24.88|22.96|24.46|22.58|0
1692389400000|2023-08-18 20:10:00|24.49|22.61|24.52|22.64|24.52|22.64|24.36|22.49|0
1692578100000|2023-08-21 00:35:00|25.93|23.93|26|24|26.03|24.03|25.93|23.93|0
1692578400000|2023-08-21 00:40:00|25.97|23.97|25.87|23.87|25.97|23.97|25.87|23.87|0
1692578700000|2023-08-21 00:45:00|25.9|23.9|25.9|23.9|25.96|23.96|25.9|23.9|0
1692579000000|2023-08-21 00:50:00|25.93|23.93|26.13|24.12|26.13|24.12|25.87|23.87|0
1692579300000|2023-08-21 00:55:00|26.19|24.18|25.99|23.99|26.19|24.18|25.93|23.93|0
1692579600000|2023-08-21 01:00:00|25.96|23.96|25.74|23.74|25.96|23.96|25.68|23.68|0
1692579900000|2023-08-21 01:05:00|25.77|23.77|25.8|23.8|25.87|23.87|25.71|23.71|0
1692580200000|2023-08-21 01:10:00|25.77|23.77|25.88|23.88|25.9|23.9|25.74|23.74|0
1692580500000|2023-08-21 01:15:00|25.9|23.9|25.33|23.33|25.9|23.9|24.74|22.74|0
1692580800000|2023-08-21 01:20:00|25.42|23.42|25.36|23.36|25.58|23.58|25.36|23.36|0
1692581100000|2023-08-21 01:25:00|25.39|23.39|25.48|23.48|25.58|23.58|25.25|23.25|0
1692581400000|2023-08-21 01:30:00|25.55|23.55|25.42|23.42|25.58|23.58|25.36|23.36|0
1692581700000|2023-08-21 01:35:00|25.36|23.36|25.39|23.39|25.55|23.55|25.27|23.27|0
1692582000000|2023-08-21 01:40:00|25.42|23.42|25.42|23.42|25.72|23.72|25.4|23.4|0
1692582300000|2023-08-21 01:45:00|25.45|23.45|25.29|23.29|25.51|23.51|25.26|23.26|0
1692582600000|2023-08-21 01:50:00|25.33|23.33|25.14|23.14|25.45|23.45|25.08|23.08|0
1692582900000|2023-08-21 01:55:00|25.18|23.18|25.36|23.36|25.39|23.39|25.17|23.17|0
1692583200000|2023-08-21 02:00:00|25.32|23.32|25.32|23.32|25.36|23.36|25.23|23.23|0
1692583500000|2023-08-21 02:05:00|25.35|23.35|25.6|23.6|25.64|23.64|25.35|23.35|0
1692583800000|2023-08-21 02:10:00|25.57|23.57|25.73|23.73|25.83|23.83|25.57|23.57|0
1692584100000|2023-08-21 02:15:00|25.76|23.76|25.71|23.71|25.82|23.82|25.6|23.6|0
1692584400000|2023-08-21 02:20:00|25.7|23.7|25.82|23.82|25.86|23.86|25.63|23.63|0
1692584700000|2023-08-21 02:25:00|25.79|23.79|25.89|23.89|25.95|23.95|25.79|23.79|0
1692585000000|2023-08-21 02:30:00|25.92|23.92|25.85|23.85|25.96|23.96|25.84|23.84|0
1692585300000|2023-08-21 02:35:00|25.89|23.89|25.92|23.92|25.95|23.95|25.81|23.81|0
1692585600000|2023-08-21 02:40:00|25.93|23.93|25.88|23.88|25.98|23.98|25.85|23.85|0
1692585900000|2023-08-21 02:45:00|25.92|23.92|25.88|23.88|26.01|24.01|25.85|23.85|0
1692586200000|2023-08-21 02:50:00|25.91|23.91|25.85|23.85|25.95|23.95|25.85|23.85|0
1692586500000|2023-08-21 02:55:00|25.88|23.88|25.85|23.85|25.88|23.88|25.79|23.79|0
1692586800000|2023-08-21 03:00:00|25.82|23.82|25.82|23.82|25.88|23.88|25.79|23.79|0
1692587100000|2023-08-21 03:05:00|25.83|23.83|25.82|23.82|25.94|23.94|25.79|23.79|0
1692587400000|2023-08-21 03:10:00|25.8|23.8|25.72|23.72|25.86|23.86|25.72|23.72|0
1692587700000|2023-08-21 03:15:00|25.69|23.69|25.69|23.69|25.72|23.72|25.63|23.63|0
1692588000000|2023-08-21 03:20:00|25.66|23.66|25.56|23.56|25.66|23.66|25.47|23.47|0
1692588300000|2023-08-21 03:25:00|25.59|23.59|25.59|23.59|25.64|23.64|25.53|23.53|0
1692588600000|2023-08-21 03:30:00|25.56|23.56|25.47|23.47|25.59|23.59|25.47|23.47|0
1692588900000|2023-08-21 03:35:00|25.5|23.5|25.47|23.47|25.5|23.5|25.37|23.37|0
1692589200000|2023-08-21 03:40:00|25.44|23.44|25.47|23.47|25.56|23.56|25.44|23.44|0
1692589500000|2023-08-21 03:45:00|25.43|23.43|25.51|23.51|25.53|23.53|25.43|23.43|0
1692589800000|2023-08-21 03:50:00|25.53|23.53|25.46|23.46|25.53|23.53|25.43|23.43|0
1692590100000|2023-08-21 03:55:00|25.43|23.43|25.46|23.46|25.53|23.53|25.43|23.43|0
1692590400000|2023-08-21 04:00:00|25.43|23.43|25.43|23.43|25.49|23.49|25.43|23.43|0
1692590700000|2023-08-21 04:05:00|25.4|23.4|25.4|23.4|25.43|23.43|25.37|23.37|0
1692591000000|2023-08-21 04:10:00|25.43|23.43|25.49|23.49|25.52|23.52|25.43|23.43|0
1692591300000|2023-08-21 04:15:00|25.46|23.46|25.52|23.52|25.56|23.56|25.46|23.46|0
1692591600000|2023-08-21 04:20:00|25.49|23.49|25.43|23.43|25.52|23.52|25.4|23.4|0
1692591900000|2023-08-21 04:25:00|25.46|23.46|25.46|23.46|25.49|23.49|25.46|23.46|0
1692592200000|2023-08-21 04:30:00|25.43|23.43|25.43|23.43|25.46|23.46|25.43|23.43|0
1692592500000|2023-08-21 04:35:00|25.4|23.4|25.36|23.36|25.43|23.43|25.15|23.15|0
1692592800000|2023-08-21 04:40:00|25.4|23.4|25.3|23.3|25.4|23.4|25.27|23.27|0
1692593100000|2023-08-21 04:45:00|25.27|23.27|25.24|23.24|25.3|23.3|25.24|23.24|0
1692593400000|2023-08-21 04:50:00|25.27|23.27|25.24|23.24|25.27|23.27|25.21|23.21|0
1692593700000|2023-08-21 04:55:00|25.27|23.27|25.24|23.24|25.27|23.27|25.24|23.24|0
1692594000000|2023-08-21 05:00:00|25.27|23.27|25.3|23.3|25.3|23.3|25.21|23.21|0
1692594300000|2023-08-21 05:05:00|25.33|23.33|25.27|23.27|25.49|23.49|25.27|23.27|0
1692594600000|2023-08-21 05:10:00|25.24|23.24|24.93|22.93|25.24|23.24|24.89|22.89|0
1692594900000|2023-08-21 05:15:00|24.96|22.96|24.89|22.89|25.02|23.02|24.83|22.83|0
1692595200000|2023-08-21 05:20:00|24.92|22.92|24.86|22.86|24.99|22.99|24.83|22.83|0
1692595500000|2023-08-21 05:25:00|24.85|22.85|24.77|22.77|24.92|22.92|24.74|22.74|0
1692595800000|2023-08-21 05:30:00|24.8|22.8|24.85|22.85|24.89|22.89|24.77|22.77|0
1692596100000|2023-08-21 05:35:00|24.83|22.83|24.8|22.8|24.83|22.83|24.62|22.62|0
1692596400000|2023-08-21 05:40:00|24.83|22.83|24.83|22.83|24.83|22.83|24.74|22.74|0
1692596700000|2023-08-21 05:45:00|24.81|22.81|24.83|22.83|24.89|22.89|24.74|22.74|0
1692597000000|2023-08-21 05:50:00|24.86|22.86|24.71|22.71|24.86|22.86|24.66|22.66|0
1692597300000|2023-08-21 05:55:00|24.74|22.74|24.7|22.7|24.83|22.83|24.7|22.7|0
1692597600000|2023-08-21 06:00:00|24.64|22.64|24.61|22.61|24.77|22.77|24.58|22.58|0
1692597900000|2023-08-21 06:05:00|24.53|22.64|24.51|22.62|24.65|22.76|24.46|22.58|0
1692598200000|2023-08-21 06:10:00|24.52|22.64|24.43|22.55|24.52|22.64|24.3|22.43|0
1692598500000|2023-08-21 06:15:00|24.46|22.58|24.71|22.81|24.75|22.84|24.43|22.55|0
1692598800000|2023-08-21 06:20:00|24.75|22.84|24.87|22.96|24.87|22.96|24.71|22.81|0
1692599100000|2023-08-21 06:25:00|24.9|22.99|24.87|22.96|24.9|22.99|24.81|22.9|0
1692599400000|2023-08-21 06:30:00|24.89|22.97|24.78|22.87|24.9|22.99|24.74|22.84|0
1692599700000|2023-08-21 06:35:00|24.84|22.93|24.81|22.9|24.87|22.96|24.77|22.87|0
1692600000000|2023-08-21 06:40:00|24.84|22.93|24.93|23.02|24.93|23.02|24.81|22.9|0
1692600300000|2023-08-21 06:45:00|24.97|23.05|24.85|22.94|25.03|23.1|24.85|22.94|0
1692600600000|2023-08-21 06:50:00|24.87|22.96|24.9|22.98|24.93|23.01|24.84|22.93|0
1692600900000|2023-08-21 06:55:00|24.87|22.96|24.68|22.78|24.93|23.01|24.68|22.78|0
1692601200000|2023-08-21 07:00:00|24.71|22.81|25.3|23.35|25.35|23.4|24.68|22.78|0
1692601500000|2023-08-21 07:05:00|25.29|23.34|25.54|23.58|25.68|23.7|25.29|23.34|0
1692601800000|2023-08-21 07:10:00|25.58|23.61|25.67|23.7|25.77|23.79|25.51|23.55|0
1692602100000|2023-08-21 07:15:00|25.64|23.67|25.58|23.61|25.67|23.7|25.4|23.44|0
1692602400000|2023-08-21 07:20:00|25.61|23.64|25.44|23.49|25.67|23.7|25.31|23.37|0
1692602700000|2023-08-21 07:25:00|25.41|23.46|25.75|23.77|25.75|23.77|25.41|23.46|0
1692603000000|2023-08-21 07:30:00|25.67|23.7|25.84|23.85|25.87|23.88|25.51|23.55|0
1692603300000|2023-08-21 07:35:00|25.8|23.82|25.9|23.91|25.97|23.97|25.77|23.79|0
1692603600000|2023-08-21 07:40:00|25.88|23.89|26.27|24.25|26.3|24.28|25.87|23.88|0
1692603900000|2023-08-21 07:45:00|26.23|24.21|26.43|24.4|26.47|24.43|26.1|24.09|0
1692604200000|2023-08-21 07:50:00|26.4|24.37|26.03|24.03|26.57|24.52|25.96|23.97|0
1692604500000|2023-08-21 07:55:00|26|24|26.29|24.27|26.29|24.27|25.6|23.63|0
1692604800000|2023-08-21 08:00:00|26.33|24.3|26.36|24.33|26.46|24.43|26.16|24.15|0
1692605100000|2023-08-21 08:05:00|26.39|24.36|26.23|24.21|26.46|24.43|26.19|24.18|0
1692605400000|2023-08-21 08:10:00|26.19|24.18|26.02|24.02|26.26|24.24|25.92|23.93|0
1692605700000|2023-08-21 08:15:00|26.06|24.05|26.16|24.14|26.32|24.3|25.99|23.99|0
1692606000000|2023-08-21 08:20:00|26.12|24.11|26.49|24.45|26.49|24.45|26.12|24.11|0
1692606300000|2023-08-21 08:25:00|26.46|24.42|26.53|24.48|26.59|24.55|26.32|24.3|0
1692606600000|2023-08-21 08:30:00|26.56|24.52|26.56|24.52|26.63|24.58|26.49|24.45|0
1692606900000|2023-08-21 08:35:00|26.49|24.45|26.3|24.28|26.49|24.45|26.29|24.27|0
1692607200000|2023-08-21 08:40:00|26.32|24.3|26.42|24.39|26.52|24.48|26.25|24.23|0
1692607500000|2023-08-21 08:45:00|26.39|24.36|26.42|24.39|26.56|24.51|26.35|24.33|0
1692607800000|2023-08-21 08:50:00|26.45|24.42|26.49|24.45|26.52|24.48|26.42|24.39|0
1692608100000|2023-08-21 08:55:00|26.45|24.42|26.62|24.57|26.62|24.57|26.42|24.39|0
1692608400000|2023-08-21 09:00:00|26.59|24.54|26.72|24.67|26.83|24.76|26.59|24.54|0
1692608700000|2023-08-21 09:05:00|26.76|24.7|26.83|24.76|27|24.92|26.76|24.7|0
1692609000000|2023-08-21 09:10:00|26.81|24.75|27.17|25.08|27.2|25.11|26.81|24.75|0
1692609300000|2023-08-21 09:15:00|27.13|25.05|27.1|25.01|27.13|25.05|26.96|24.89|0
1692609600000|2023-08-21 09:20:00|27.08|25|27.23|25.14|27.27|25.17|26.99|24.92|0
1692609900000|2023-08-21 09:25:00|27.27|25.17|27.17|25.08|27.41|25.3|27.13|25.04|0
1692610200000|2023-08-21 09:30:00|27.13|25.04|26.92|24.85|27.13|25.04|26.86|24.79|0
1692610500000|2023-08-21 09:35:00|26.89|24.82|26.92|24.85|27.06|24.98|26.89|24.82|0
1692610800000|2023-08-21 09:40:00|26.96|24.88|26.97|24.9|27.09|25.01|26.92|24.85|0
1692611100000|2023-08-21 09:45:00|26.92|24.85|27.2|25.1|27.23|25.14|26.92|24.85|0
1692611400000|2023-08-21 09:50:00|27.16|25.07|27.26|25.17|27.3|25.2|27.13|25.04|0
1692611700000|2023-08-21 09:55:00|27.25|25.15|27.3|25.2|27.4|25.3|27.09|25.01|0
1692612000000|2023-08-21 10:00:00|27.33|25.23|27.13|25.04|27.47|25.36|27.13|25.04|0
1692612300000|2023-08-21 10:05:00|27.16|25.07|27.47|25.36|27.58|25.45|27.13|25.04|0
1692612600000|2023-08-21 10:10:00|27.44|25.33|27.23|25.13|27.51|25.39|27.23|25.13|0
1692612900000|2023-08-21 10:15:00|27.19|25.1|27.23|25.13|27.4|25.29|27.19|25.1|0
1692613200000|2023-08-21 10:20:00|27.26|25.16|27.16|25.07|27.28|25.18|27.02|24.94|0
1692613500000|2023-08-21 10:25:00|27.09|25|26.85|24.78|27.23|25.13|26.85|24.78|0
1692613800000|2023-08-21 10:30:00|26.86|24.8|26.88|24.81|27.16|25.07|26.85|24.78|0
1692614100000|2023-08-21 10:35:00|26.85|24.78|26.81|24.75|26.91|24.84|26.78|24.72|0
1692614400000|2023-08-21 10:40:00|26.85|24.78|26.93|24.86|26.95|24.87|26.78|24.72|0
1692614700000|2023-08-21 10:45:00|26.91|24.84|26.84|24.78|26.98|24.91|26.78|24.72|0
1692615000000|2023-08-21 10:50:00|26.81|24.75|26.81|24.75|26.89|24.83|26.74|24.68|0
1692615300000|2023-08-21 10:55:00|26.78|24.72|26.84|24.78|26.88|24.81|26.67|24.62|0
1692615600000|2023-08-21 11:00:00|26.81|24.75|27.05|24.97|27.06|24.98|26.81|24.75|0
1692615900000|2023-08-21 11:05:00|27.06|24.98|26.98|24.9|27.15|25.06|26.84|24.78|0
1692616200000|2023-08-21 11:10:00|27.01|24.93|26.82|24.76|27.05|24.97|26.7|24.65|0
1692616500000|2023-08-21 11:15:00|26.81|24.74|27.08|25|27.08|25|26.77|24.71|0
1692616800000|2023-08-21 11:20:00|27.05|24.96|26.85|24.78|27.6|25.48|26.44|24.4|0
1692617100000|2023-08-21 11:25:00|26.88|24.81|26.96|24.89|26.98|24.91|26.74|24.69|0
1692617400000|2023-08-21 11:30:00|26.98|24.91|27.1|25.02|27.22|25.13|26.95|24.88|0
1692617700000|2023-08-21 11:35:00|27.15|25.07|26.91|24.84|27.15|25.07|26.81|24.75|0
1692618000000|2023-08-21 11:40:00|26.95|24.87|27.08|25|27.19|25.1|26.95|24.87|0
1692618300000|2023-08-21 11:45:00|27.12|25.03|27.22|25.13|27.26|25.16|27.08|25|0
1692618600000|2023-08-21 11:50:00|27.19|25.09|27.19|25.09|27.32|25.22|27.15|25.06|0
1692618900000|2023-08-21 11:55:00|27.15|25.06|27.15|25.06|27.15|25.06|27.05|24.97|0
1692619200000|2023-08-21 12:00:00|27.18|25.09|27.22|25.12|27.36|25.25|27.13|25.04|0
1692619500000|2023-08-21 12:05:00|27.25|25.16|27.05|24.96|27.25|25.16|27.01|24.93|0
1692619800000|2023-08-21 12:10:00|27.08|25|27.01|24.93|27.18|25.09|26.98|24.9|0
1692620100000|2023-08-21 12:15:00|26.98|24.9|26.84|24.77|26.98|24.9|26.8|24.74|0
1692620400000|2023-08-21 12:20:00|26.87|24.8|26.73|24.68|26.94|24.87|26.7|24.65|0
1692620700000|2023-08-21 12:25:00|26.7|24.65|26.8|24.74|26.94|24.87|26.7|24.65|0
1692621000000|2023-08-21 12:30:00|26.84|24.77|26.39|24.36|26.9|24.83|26.36|24.33|0
1692621300000|2023-08-21 12:35:00|26.38|24.35|26.22|24.21|26.38|24.35|26.16|24.14|0
1692621600000|2023-08-21 12:40:00|26.19|24.18|26.19|24.18|26.29|24.27|26.09|24.08|0
1692621900000|2023-08-21 12:45:00|26.22|24.21|26.09|24.08|26.32|24.3|26.02|24.02|0
1692622200000|2023-08-21 12:50:00|26.05|24.05|25.89|23.9|26.12|24.11|25.89|23.9|0
1692622500000|2023-08-21 12:55:00|25.85|23.87|25.69|23.71|25.89|23.9|25.65|23.68|0
1692622800000|2023-08-21 13:00:00|25.67|23.7|25.75|23.77|25.92|23.93|25.65|23.68|0
1692623100000|2023-08-21 13:05:00|25.72|23.74|26.08|24.07|26.28|24.26|25.51|23.55|0
1692623400000|2023-08-21 13:10:00|26.05|24.04|26.3|24.28|26.34|24.31|25.93|23.94|0
1692623700000|2023-08-21 13:15:00|26.34|24.31|26.1|24.09|26.47|24.43|26|24|0
1692624000000|2023-08-21 13:20:00|26.07|24.06|26.37|24.34|26.4|24.37|26.05|24.05|0
1692624300000|2023-08-21 13:25:00|26.33|24.31|26.57|24.53|26.57|24.53|26.23|24.22|0
1692624600000|2023-08-21 13:30:00|26.54|24.49|27.28|25.19|27.28|25.19|26.3|24.28|0
1692624900000|2023-08-21 13:35:00|27.39|25.28|28.05|25.89|28.05|25.89|27.39|25.28|0
1692625200000|2023-08-21 13:40:00|27.98|25.83|26.53|24.49|28.01|25.86|26.46|24.43|0
1692625500000|2023-08-21 13:45:00|26.6|24.55|26.23|24.21|26.63|24.59|25.99|23.99|0
1692625800000|2023-08-21 13:50:00|26.26|24.24|26.37|24.34|26.4|24.37|25.71|23.73|0
1692626100000|2023-08-21 13:55:00|26.34|24.31|27.47|25.35|27.47|25.35|26.3|24.28|0
1692626400000|2023-08-21 14:00:00|27.57|25.45|27.26|25.16|27.57|25.45|26.88|24.81|0
1692626700000|2023-08-21 14:05:00|27.29|25.19|27.33|25.22|27.78|25.64|27.29|25.19|0
1692627000000|2023-08-21 14:10:00|27.36|25.26|26.5|24.47|27.36|25.26|26.37|24.34|0
1692627300000|2023-08-21 14:15:00|26.47|24.43|26.27|24.25|26.5|24.47|25.93|23.94|0
1692627600000|2023-08-21 14:20:00|26.3|24.28|25.47|23.51|26.3|24.28|25.44|23.48|0
1692627900000|2023-08-21 14:25:00|25.5|23.54|24.69|22.79|25.5|23.54|24.63|22.73|0
1692628200000|2023-08-21 14:30:00|24.66|22.76|24.69|22.79|24.85|22.94|24.47|22.59|0
1692628500000|2023-08-21 14:35:00|24.72|22.82|24.79|22.88|24.98|23.06|24.47|22.59|0
1692628800000|2023-08-21 14:40:00|24.75|22.85|25.01|23.09|25.27|23.33|24.72|22.82|0
1692629100000|2023-08-21 14:45:00|24.98|23.06|25.01|23.09|25.27|23.33|24.85|22.94|0
1692629400000|2023-08-21 14:50:00|25.08|23.15|24.88|22.97|25.08|23.15|24.47|22.58|0
1692629700000|2023-08-21 14:55:00|24.91|23|24.65|22.76|24.98|23.06|24.54|22.65|0
1692630000000|2023-08-21 15:00:00|24.62|22.73|24.91|22.99|25.04|23.11|24.4|22.52|0
1692630300000|2023-08-21 15:05:00|24.88|22.96|24.52|22.64|25.01|23.08|24.33|22.46|0
1692630600000|2023-08-21 15:10:00|24.49|22.61|23.99|22.14|24.56|22.67|23.92|22.08|0
1692630900000|2023-08-21 15:15:00|23.96|22.11|24.6|22.71|24.66|22.76|23.52|21.71|0
1692631200000|2023-08-21 15:20:00|24.66|22.76|24.34|22.47|24.73|22.82|24.28|22.41|0
1692631500000|2023-08-21 15:25:00|24.28|22.41|24.28|22.41|24.5|22.62|24.09|22.24|0
1692631800000|2023-08-21 15:30:00|24.22|22.35|24.82|22.91|24.85|22.94|24.22|22.35|0
1692632100000|2023-08-21 15:35:00|24.76|22.85|24.25|22.38|24.85|22.94|24.09|22.24|0
1692632400000|2023-08-21 15:40:00|24.28|22.41|23.72|21.89|24.28|22.41|23.72|21.89|0
1692632700000|2023-08-21 15:45:00|23.62|21.81|23.65|21.83|23.96|22.12|23.59|21.78|0
1692633000000|2023-08-21 15:50:00|23.62|21.81|23.5|21.69|23.84|22.01|23.44|21.64|0
1692633300000|2023-08-21 15:55:00|23.53|21.72|23.81|21.98|23.93|22.09|23.47|21.66|0
1692633600000|2023-08-21 16:00:00|23.75|21.92|24.18|22.32|24.18|22.32|23.73|21.9|0
1692633900000|2023-08-21 16:05:00|24.15|22.29|23.99|22.15|24.21|22.35|23.87|22.03|0
1692634200000|2023-08-21 16:10:00|23.96|22.12|24.46|22.58|24.46|22.58|23.68|21.86|0
1692634500000|2023-08-21 16:15:00|24.43|22.55|24.78|22.87|24.88|22.96|24.43|22.55|0
1692634800000|2023-08-21 16:20:00|24.75|22.85|25.26|23.32|25.33|23.38|24.72|22.82|0
1692635100000|2023-08-21 16:25:00|25.36|23.41|25.46|23.5|25.49|23.53|25.26|23.32|0
1692635400000|2023-08-21 16:30:00|25.49|23.53|25.36|23.41|25.56|23.59|25.2|23.26|0
1692635700000|2023-08-21 16:35:00|25.33|23.38|25.23|23.29|25.42|23.47|25.04|23.11|0
1692636000000|2023-08-21 16:40:00|25.2|23.26|25.46|23.5|25.55|23.59|25.2|23.26|0
1692636300000|2023-08-21 16:45:00|25.49|23.53|25.82|23.83|25.88|23.89|25.39|23.44|0
1692636600000|2023-08-21 16:50:00|25.85|23.86|25.42|23.47|25.85|23.86|25.42|23.47|0
1692636900000|2023-08-21 16:55:00|25.39|23.44|25.98|23.98|26.08|24.08|25.36|23.41|0
1692637200000|2023-08-21 17:00:00|25.95|23.95|25.58|23.62|26.15|24.14|25.55|23.59|0
1692637500000|2023-08-21 17:05:00|25.52|23.56|25.95|23.95|26.08|24.07|25.52|23.56|0
1692637800000|2023-08-21 17:10:00|25.98|23.98|25.65|23.68|25.98|23.98|25.62|23.65|0
1692638100000|2023-08-21 17:15:00|25.68|23.71|26.25|24.23|26.25|24.23|25.65|23.68|0
1692638400000|2023-08-21 17:20:00|26.28|24.26|26.63|24.58|26.68|24.63|26.25|24.23|0
1692638700000|2023-08-21 17:25:00|26.65|24.6|26.75|24.69|27.09|25.01|26.65|24.6|0
1692639000000|2023-08-21 17:30:00|26.78|24.72|27.06|24.97|27.23|25.13|26.68|24.63|0
1692639300000|2023-08-21 17:35:00|27.09|25.01|27.02|24.94|27.33|25.23|26.99|24.91|0
1692639600000|2023-08-21 17:40:00|27.06|24.97|27.4|25.29|27.43|25.32|27.06|24.97|0
1692639900000|2023-08-21 17:45:00|27.43|25.32|27.36|25.26|27.54|25.42|27.23|25.13|0
1692640200000|2023-08-21 17:50:00|27.4|25.29|27.02|24.94|27.43|25.32|26.92|24.85|0
1692640500000|2023-08-21 17:55:00|27.05|24.97|26.98|24.91|27.12|25.04|26.71|24.66|0
1692640800000|2023-08-21 18:00:00|27.02|24.94|27.09|25|27.26|25.16|26.78|24.72|0
1692641100000|2023-08-21 18:05:00|27.12|25.03|27.29|25.19|27.5|25.38|26.98|24.91|0
1692641400000|2023-08-21 18:10:00|27.33|25.22|27.67|25.54|27.85|25.71|27.33|25.22|0
1692641700000|2023-08-21 18:15:00|27.71|25.58|27.57|25.45|27.85|25.71|27.46|25.35|0
1692642000000|2023-08-21 18:20:00|27.6|25.48|27.46|25.35|27.85|25.7|27.46|25.35|0
1692642300000|2023-08-21 18:25:00|27.5|25.38|27.36|25.25|27.57|25.45|27.13|25.05|0
1692642600000|2023-08-21 18:30:00|27.39|25.29|27.25|25.16|27.71|25.57|27.25|25.16|0
1692642900000|2023-08-21 18:35:00|27.29|25.19|27.7|25.57|27.81|25.67|27.29|25.19|0
1692643200000|2023-08-21 18:40:00|27.74|25.6|28.09|25.93|28.27|26.09|27.74|25.6|0
1692643500000|2023-08-21 18:45:00|28.05|25.9|28.59|26.39|28.62|26.42|27.98|25.83|0
1692643800000|2023-08-21 18:50:00|28.62|26.42|28.44|26.25|28.66|26.45|28.34|26.16|0
1692644100000|2023-08-21 18:55:00|28.41|26.22|28.3|26.12|28.48|26.29|28.12|25.96|0
1692644400000|2023-08-21 19:00:00|28.37|26.19|28.73|26.52|28.94|26.72|28.37|26.19|0
1692644700000|2023-08-21 19:05:00|28.76|26.55|28.76|26.55|29.02|26.78|28.58|26.38|0
1692645000000|2023-08-21 19:10:00|28.73|26.52|28.87|26.65|28.94|26.72|28.55|26.35|0
1692645300000|2023-08-21 19:15:00|28.91|26.68|28.98|26.75|29.23|26.98|28.91|26.68|0
1692645600000|2023-08-21 19:20:00|29.01|26.78|29.16|26.92|29.34|27.08|28.87|26.65|0
1692645900000|2023-08-21 19:25:00|29.19|26.95|28.9|26.68|29.27|27.02|28.83|26.61|0
1692646200000|2023-08-21 19:30:00|28.83|26.61|29.19|26.95|29.27|27.01|28.76|26.55|0
1692646500000|2023-08-21 19:35:00|29.23|26.98|29.19|26.95|29.3|27.05|29.01|26.78|0
1692646800000|2023-08-21 19:40:00|29.23|26.98|29.59|27.32|29.93|27.62|29.23|26.98|0
1692647100000|2023-08-21 19:45:00|29.56|27.28|29.23|26.98|29.56|27.28|29.19|26.94|0
1692647400000|2023-08-21 19:50:00|29.26|27.01|29.19|26.94|29.52|27.25|29.04|26.81|0
1692647700000|2023-08-21 19:55:00|29.15|26.91|28.84|26.63|29.23|26.98|28.47|26.28|0
1692648000000|2023-08-21 20:00:00|28.58|26.38|28.32|26.15|28.58|26.38|28.22|26.05|0
1692648300000|2023-08-21 20:05:00|29.02|26.79|28.21|26.04|29.02|26.79|28.11|25.94|0
1692648600000|2023-08-21 20:10:00|28.18|26.01|28.1|25.94|28.21|26.04|28.03|25.88|0
1692648900000|2023-08-21 20:15:00|28.14|25.98|28.14|25.97|28.21|26.04|28.07|25.91|0
1692649200000|2023-08-21 20:20:00|28.17|26.01|28.17|26.01|28.21|26.04|28.14|25.97|0
1692649500000|2023-08-21 20:25:00|28.14|25.97|28.1|25.94|28.17|26.01|28.07|25.91|0
1692649800000|2023-08-21 20:30:00|28.14|25.97|28.1|25.94|28.14|25.97|28.07|25.91|0
1692650100000|2023-08-21 20:35:00|28.07|25.91|28.1|25.94|28.1|25.94|28.07|25.91|0
1692650400000|2023-08-21 20:40:00|28.14|25.97|28.14|25.97|28.17|26|28.14|25.97|0
1692650700000|2023-08-21 20:45:00|28.1|25.94|28.13|25.97|28.17|26|28.06|25.91|0
1692651000000|2023-08-21 20:50:00|28.17|26|28.24|26.07|28.31|26.13|28.13|25.97|0
1692651300000|2023-08-21 20:55:00|28.2|26.03|28.18|26.01|28.27|26.1|28.17|26|0
1692651600000|2023-08-21 21:00:00|28.19|26.02|28.2|26.03|28.21|26.04|28.16|26|0
1692651900000|2023-08-21 21:05:00|28.21|26.04|28.22|26.05|28.23|26.06|28.19|26.02|0
1692652200000|2023-08-21 21:10:00|28.23|26.06|28.22|26.05|28.26|26.08|28.21|26.04|0
1692652500000|2023-08-21 21:15:00|28.25|26.07|28.24|26.07|28.25|26.07|28.21|26.04|0
1692652800000|2023-08-21 21:20:00|28.22|26.05|28.19|26.02|28.22|26.05|28.18|26.02|0
1692653100000|2023-08-21 21:25:00|28.21|26.04|28.25|26.08|28.25|26.08|28.21|26.04|0
1692653400000|2023-08-21 21:30:00|28.24|26.07|28.24|26.07|28.24|26.07|28.24|26.07|0
1692653700000|2023-08-21 21:35:00|28.25|26.08|28.23|26.06|28.26|26.09|28.23|26.06|0
1692654000000|2023-08-21 21:40:00|28.24|26.07|28.28|26.1|28.28|26.1|28.24|26.07|0
1692654300000|2023-08-21 21:45:00|28.29|26.11|28.21|26.04|28.29|26.11|28.21|26.04|0
1692654600000|2023-08-21 21:50:00|28.2|26.03|28.24|26.07|28.24|26.07|28.2|26.03|0
1692654900000|2023-08-21 21:55:00|28.23|26.06|28.23|26.06|28.23|26.07|28.23|26.06|0
1692655200000|2023-08-21 22:00:00|28.28|26.11|28.03|25.88|28.32|26.14|27.91|25.76|0
1692655500000|2023-08-21 22:05:00|28.02|25.86|28.09|25.93|28.09|25.93|27.95|25.8|0
1692655800000|2023-08-21 22:10:00|28.07|25.91|27.7|25.57|28.09|25.93|27.7|25.57|0
1692656100000|2023-08-21 22:15:00|27.73|25.6|27.84|25.7|27.91|25.76|27.7|25.57|0
1692656400000|2023-08-21 22:20:00|27.87|25.73|27.84|25.7|27.91|25.76|27.84|25.7|0
1692656700000|2023-08-21 22:25:00|27.8|25.66|27.84|25.7|27.87|25.73|27.73|25.6|0
1692657000000|2023-08-21 22:30:00|27.87|25.73|27.8|25.66|27.94|25.79|27.8|25.66|0
1692657300000|2023-08-21 22:35:00|27.78|25.65|27.8|25.66|27.84|25.69|27.77|25.63|0
1692657600000|2023-08-21 22:40:00|27.77|25.63|27.8|25.66|27.8|25.66|27.76|25.63|0
1692657900000|2023-08-21 22:45:00|27.76|25.63|27.76|25.63|27.83|25.69|27.76|25.63|0
1692658200000|2023-08-21 22:50:00|27.73|25.6|27.76|25.63|27.76|25.63|27.73|25.6|0
1692658500000|2023-08-21 22:55:00|27.8|25.66|27.76|25.63|27.83|25.69|27.73|25.59|0
1692658800000|2023-08-21 23:00:00|27.8|25.66|27.83|25.69|27.83|25.69|27.76|25.63|0
1692659100000|2023-08-21 23:05:00|27.87|25.72|27.94|25.79|27.94|25.79|27.83|25.69|0
1692659400000|2023-08-21 23:10:00|27.92|25.77|28.08|25.92|28.08|25.92|27.92|25.77|0
1692659700000|2023-08-21 23:15:00|28.11|25.95|28.11|25.95|28.11|25.95|28.08|25.92|0
1692660000000|2023-08-21 23:20:00|28.15|25.98|28.18|26.01|28.25|26.08|28.11|25.95|0
1692660300000|2023-08-21 23:25:00|28.15|25.98|28.22|26.05|28.25|26.08|28.15|25.98|0
1692660600000|2023-08-21 23:30:00|28.18|26.01|28.21|26.04|28.25|26.08|28.14|25.98|0
1692660900000|2023-08-21 23:35:00|28.2|26.03|28.18|26.01|28.21|26.04|28.14|25.98|0
1692661200000|2023-08-21 23:40:00|28.21|26.04|28.07|25.91|28.21|26.04|28.07|25.91|0
1692661500000|2023-08-21 23:45:00|28.04|25.88|27.93|25.78|28.04|25.88|27.93|25.78|0
1692661800000|2023-08-21 23:50:00|27.89|25.75|27.65|25.52|27.89|25.75|27.65|25.52|0
1692662100000|2023-08-21 23:55:00|27.58|25.46|26.92|24.85|27.68|25.55|26.89|24.82|0
1692662400000|2023-08-22 00:00:00|26.96|24.88|26.85|24.79|26.99|24.92|26.82|24.76|0
1692662700000|2023-08-22 00:05:00|26.82|24.76|26.55|24.5|26.85|24.79|26.51|24.47|0
1692663000000|2023-08-22 00:10:00|26.48|24.44|26.68|24.63|26.72|24.66|26.48|24.44|0
1692663300000|2023-08-22 00:15:00|26.72|24.66|26.73|24.68|26.92|24.85|26.61|24.57|0
1692663600000|2023-08-22 00:20:00|26.75|24.69|26.78|24.72|26.89|24.82|26.71|24.66|0
1692663900000|2023-08-22 00:25:00|26.75|24.69|26.75|24.69|26.85|24.79|26.68|24.63|0
1692664200000|2023-08-22 00:30:00|26.78|24.72|26.68|24.63|26.89|24.82|26.61|24.56|0
1692664500000|2023-08-22 00:35:00|26.71|24.66|26.88|24.82|26.88|24.82|26.71|24.66|0
1692664800000|2023-08-22 00:40:00|26.92|24.85|26.61|24.56|27.12|25.04|26.61|24.56|0
1692665100000|2023-08-22 00:45:00|26.64|24.59|26.75|24.69|26.88|24.82|26.64|24.59|0
1692665400000|2023-08-22 00:50:00|26.78|24.72|26.78|24.72|26.85|24.78|26.78|24.72|0
1692665700000|2023-08-22 00:55:00|26.8|24.73|26.42|24.39|26.81|24.75|26.13|24.12|0
1692666000000|2023-08-22 01:00:00|26.46|24.42|26.25|24.23|26.46|24.42|26.22|24.2|0
1692666300000|2023-08-22 01:05:00|26.23|24.22|26.23|24.21|26.29|24.26|25.98|23.98|0
1692666600000|2023-08-22 01:10:00|26.27|24.24|26.2|24.18|26.33|24.31|26.2|24.18|0
1692666900000|2023-08-22 01:15:00|26.16|24.15|26.03|24.02|26.2|24.18|26.03|24.02|0
1692667200000|2023-08-22 01:20:00|26.04|24.04|26.36|24.34|26.36|24.34|25.96|23.96|0
1692667500000|2023-08-22 01:25:00|26.4|24.37|26.6|24.56|26.6|24.56|26.36|24.34|0
1692667800000|2023-08-22 01:30:00|26.64|24.59|26.76|24.7|26.88|24.81|26.64|24.59|0
1692668100000|2023-08-22 01:35:00|26.74|24.68|26.64|24.59|26.76|24.7|26.57|24.52|0
1692668400000|2023-08-22 01:40:00|26.67|24.62|26.43|24.4|26.7|24.65|26.43|24.4|0
1692668700000|2023-08-22 01:45:00|26.46|24.43|26.4|24.36|26.46|24.43|26.29|24.27|0
1692669000000|2023-08-22 01:50:00|26.36|24.33|26.16|24.14|26.36|24.33|26.06|24.05|0
1692669300000|2023-08-22 01:55:00|26.12|24.11|26.43|24.39|26.46|24.43|26.12|24.11|0
1692669600000|2023-08-22 02:00:00|26.44|24.41|26.5|24.46|26.6|24.55|26.39|24.36|0
1692669900000|2023-08-22 02:05:00|26.53|24.49|26.53|24.49|26.6|24.55|26.46|24.43|0
1692670200000|2023-08-22 02:10:00|26.56|24.52|26.61|24.57|26.66|24.61|26.53|24.49|0
1692670500000|2023-08-22 02:15:00|26.63|24.58|26.63|24.58|26.7|24.65|26.56|24.52|0
1692670800000|2023-08-22 02:20:00|26.66|24.61|26.84|24.77|26.9|24.84|26.63|24.58|0
1692671100000|2023-08-22 02:25:00|26.82|24.75|26.83|24.77|26.97|24.9|26.82|24.75|0
1692671400000|2023-08-22 02:30:00|26.87|24.8|26.9|24.83|26.97|24.9|26.8|24.74|0
1692671700000|2023-08-22 02:35:00|26.87|24.8|26.73|24.67|26.87|24.8|26.73|24.67|0
1692672000000|2023-08-22 02:40:00|26.75|24.69|26.66|24.61|26.76|24.71|26.63|24.58|0
1692672300000|2023-08-22 02:45:00|26.63|24.58|26.63|24.58|26.63|24.58|26.49|24.45|0
1692672600000|2023-08-22 02:50:00|26.59|24.55|26.69|24.64|26.73|24.67|26.59|24.55|0
1692672900000|2023-08-22 02:55:00|26.73|24.67|26.69|24.64|26.73|24.67|26.62|24.58|0
1692673200000|2023-08-22 03:00:00|26.66|24.61|26.66|24.61|26.69|24.64|26.62|24.58|0
1692673500000|2023-08-22 03:05:00|26.62|24.58|26.83|24.76|26.93|24.86|26.62|24.58|0
1692673800000|2023-08-22 03:10:00|26.79|24.73|26.9|24.83|26.93|24.86|26.79|24.73|0
1692674100000|2023-08-22 03:15:00|26.88|24.81|26.97|24.89|27.03|24.96|26.88|24.81|0
1692674400000|2023-08-22 03:20:00|27|24.92|27|24.92|27.03|24.95|26.93|24.86|0
1692674700000|2023-08-22 03:25:00|26.96|24.89|27|24.92|27.03|24.95|26.96|24.89|0
1692675000000|2023-08-22 03:30:00|27.01|24.94|26.82|24.76|27.03|24.95|26.79|24.73|0
1692675300000|2023-08-22 03:35:00|26.84|24.78|26.79|24.73|26.89|24.82|26.79|24.73|0
1692675600000|2023-08-22 03:40:00|26.81|24.74|26.86|24.79|26.93|24.86|26.79|24.73|0
1692675900000|2023-08-22 03:45:00|26.89|24.82|26.89|24.82|26.93|24.86|26.86|24.79|0
1692676200000|2023-08-22 03:50:00|26.87|24.81|26.89|24.82|26.93|24.85|26.86|24.79|0
1692676500000|2023-08-22 03:55:00|26.93|24.85|26.87|24.8|26.93|24.85|26.86|24.79|0
1692676800000|2023-08-22 04:00:00|26.89|24.82|26.72|24.66|26.89|24.82|26.72|24.66|0
1692677100000|2023-08-22 04:05:00|26.68|24.63|26.79|24.72|26.82|24.76|26.68|24.63|0
1692677400000|2023-08-22 04:10:00|26.8|24.74|26.82|24.76|26.82|24.76|26.78|24.72|0
1692677700000|2023-08-22 04:15:00|26.85|24.79|26.82|24.76|26.89|24.82|26.78|24.72|0
1692678000000|2023-08-22 04:20:00|26.83|24.75|26.78|24.72|26.85|24.79|26.75|24.69|0
1692678300000|2023-08-22 04:25:00|26.82|24.75|26.78|24.72|26.82|24.75|26.78|24.72|0
1692678600000|2023-08-22 04:30:00|26.76|24.71|26.71|24.66|26.76|24.71|26.68|24.63|0
1692678900000|2023-08-22 04:35:00|26.75|24.69|26.64|24.59|26.75|24.69|26.64|24.59|0
1692679200000|2023-08-22 04:40:00|26.68|24.63|26.68|24.62|26.69|24.64|26.64|24.59|0
1692679500000|2023-08-22 04:45:00|26.64|24.59|26.57|24.53|26.71|24.66|26.57|24.53|0
1692679800000|2023-08-22 04:50:00|26.54|24.5|26.57|24.53|26.61|24.56|26.54|24.5|0
1692680100000|2023-08-22 04:55:00|26.54|24.5|26.5|24.46|26.57|24.53|26.5|24.46|0
1692680400000|2023-08-22 05:00:00|26.54|24.5|26.6|24.56|26.61|24.56|26.47|24.43|0
1692680700000|2023-08-22 05:05:00|26.57|24.53|26.33|24.31|26.81|24.75|26.33|24.31|0
1692681000000|2023-08-22 05:10:00|26.35|24.32|26.64|24.59|26.64|24.59|26.33|24.31|0
1692681300000|2023-08-22 05:15:00|26.67|24.62|26.43|24.4|26.67|24.62|26.4|24.37|0
1692681600000|2023-08-22 05:20:00|26.45|24.41|26.48|24.44|26.53|24.49|26.43|24.4|0
1692681900000|2023-08-22 05:25:00|26.5|24.46|26.57|24.52|26.6|24.56|26.46|24.43|0
1692682200000|2023-08-22 05:30:00|26.6|24.55|26.26|24.24|26.6|24.55|26.26|24.24|0
1692682500000|2023-08-22 05:35:00|26.23|24.21|26.34|24.32|26.43|24.4|26.23|24.21|0
1692682800000|2023-08-22 05:40:00|26.36|24.33|26.5|24.46|26.6|24.55|26.33|24.3|0
1692683100000|2023-08-22 05:45:00|26.46|24.43|26.56|24.52|26.63|24.58|26.46|24.43|0
1692683400000|2023-08-22 05:50:00|26.6|24.55|26.63|24.58|26.74|24.68|26.53|24.49|0
1692683700000|2023-08-22 05:55:00|26.6|24.55|26.73|24.68|26.73|24.68|26.56|24.52|0
1692684000000|2023-08-22 06:00:00|26.72|24.66|26.7|24.65|26.73|24.68|26.49|24.46|0
1692684300000|2023-08-22 06:05:00|26.66|24.61|27.01|24.93|27.08|25|26.66|24.61|0
1692684600000|2023-08-22 06:10:00|27.03|24.95|27.29|25.19|27.29|25.19|26.97|24.9|0
1692684900000|2023-08-22 06:15:00|27.32|25.22|27.5|25.38|27.5|25.38|27.18|25.09|0
1692685200000|2023-08-22 06:20:00|27.53|25.41|27.5|25.38|27.64|25.51|27.44|25.33|0
1692685500000|2023-08-22 06:25:00|27.53|25.41|27.42|25.31|27.53|25.41|27.35|25.25|0
1692685800000|2023-08-22 06:30:00|27.46|25.35|27.39|25.28|27.49|25.38|27.32|25.22|0
1692686100000|2023-08-22 06:35:00|27.37|25.26|27.93|25.78|27.93|25.78|27.32|25.22|0
1692686400000|2023-08-22 06:40:00|27.96|25.81|28.03|25.88|28.07|25.91|27.89|25.74|0
1692686700000|2023-08-22 06:45:00|28|25.84|27.85|25.71|28|25.84|27.75|25.61|0
1692687000000|2023-08-22 06:50:00|27.89|25.74|27.96|25.81|28.03|25.87|27.82|25.68|0
1692687300000|2023-08-22 06:55:00|27.92|25.78|28.06|25.91|28.1|25.94|27.89|25.74|0
1692687600000|2023-08-22 07:00:00|28.03|25.87|28.28|26.1|28.28|26.1|27.99|25.84|0
1692687900000|2023-08-22 07:05:00|28.31|26.14|28.67|26.47|28.67|26.47|28.28|26.1|0
1692688200000|2023-08-22 07:10:00|28.71|26.5|28.64|26.43|28.78|26.57|28.53|26.33|0
1692688500000|2023-08-22 07:15:00|28.67|26.47|28.71|26.5|28.82|26.6|28.56|26.37|0
1692688800000|2023-08-22 07:20:00|28.74|26.53|28.55|26.35|29.24|26.99|28.46|26.27|0
1692689100000|2023-08-22 07:25:00|28.57|26.37|28.12|25.96|28.57|26.37|27.8|25.66|0
1692689400000|2023-08-22 07:30:00|28.08|25.92|28.62|26.42|28.62|26.42|28.01|25.86|0
1692689700000|2023-08-22 07:35:00|28.73|26.52|29.09|26.86|29.09|26.86|28.62|26.42|0
1692690000000|2023-08-22 07:40:00|29.13|26.89|29.24|26.99|29.29|27.04|28.93|26.7|0
1692690300000|2023-08-22 07:45:00|29.2|26.96|29.39|27.13|29.39|27.13|28.98|26.75|0
1692690600000|2023-08-22 07:50:00|29.42|27.16|29.16|26.92|29.42|27.16|29.13|26.89|0
1692690900000|2023-08-22 07:55:00|29.2|26.96|29.24|26.99|29.42|27.16|29.13|26.89|0
1692691200000|2023-08-22 08:00:00|29.31|27.06|29.53|27.26|29.53|27.26|29.2|26.95|0
1692691500000|2023-08-22 08:05:00|29.5|27.23|29.49|27.23|29.61|27.33|29.31|27.06|0
1692691800000|2023-08-22 08:10:00|29.53|27.26|28.39|26.21|29.73|27.44|28.39|26.21|0
1692692100000|2023-08-22 08:15:00|28.43|26.24|28.83|26.61|29.12|26.88|28.43|26.24|0
1692692400000|2023-08-22 08:20:00|28.79|26.58|29.09|26.85|29.09|26.85|28.79|26.58|0
1692692700000|2023-08-22 08:25:00|29.05|26.81|28.79|26.58|29.05|26.81|28.68|26.48|0
1692693000000|2023-08-22 08:30:00|28.76|26.54|28.77|26.56|28.94|26.71|28.74|26.53|0
1692693300000|2023-08-22 08:35:00|28.83|26.61|29.01|26.78|29.01|26.78|28.79|26.58|0
1692693600000|2023-08-22 08:40:00|28.99|26.76|29.16|26.91|29.19|26.95|28.94|26.71|0
1692693900000|2023-08-22 08:45:00|29.23|26.98|29.05|26.81|29.23|26.98|28.97|26.74|0
1692694200000|2023-08-22 08:50:00|29.06|26.83|28.95|26.73|29.08|26.84|28.9|26.68|0
1692694500000|2023-08-22 08:55:00|28.93|26.71|29.19|26.95|29.23|26.98|28.82|26.61|0
1692694800000|2023-08-22 09:00:00|29.23|26.98|28.97|26.74|29.23|26.98|28.86|26.64|0
1692695100000|2023-08-22 09:05:00|28.93|26.71|28.82|26.61|29.04|26.81|28.82|26.61|0
1692695400000|2023-08-22 09:10:00|28.86|26.64|28.79|26.57|28.9|26.67|28.79|26.57|0
1692695700000|2023-08-22 09:15:00|28.82|26.6|28.86|26.64|28.86|26.64|28.75|26.54|0
1692696000000|2023-08-22 09:20:00|28.84|26.62|29.15|26.91|29.19|26.94|28.71|26.5|0
1692696300000|2023-08-22 09:25:00|29.19|26.94|29.08|26.84|29.19|26.94|29|26.77|0
1692696600000|2023-08-22 09:30:00|29.15|26.91|29.22|26.97|29.26|27.01|29.08|26.84|0
1692696900000|2023-08-22 09:35:00|29.19|26.94|29.3|27.04|29.3|27.04|29.15|26.91|0
1692697200000|2023-08-22 09:40:00|29.26|27.01|29.55|27.28|29.55|27.28|29.26|27.01|0
1692697500000|2023-08-22 09:45:00|29.52|27.25|29.67|27.38|29.7|27.42|29.48|27.21|0
1692697800000|2023-08-22 09:50:00|29.68|27.4|29.52|27.25|29.74|27.45|29.48|27.21|0
1692698100000|2023-08-22 09:55:00|29.55|27.28|29.51|27.24|29.55|27.28|29.29|27.04|0
1692698400000|2023-08-22 10:00:00|29.55|27.28|29.55|27.28|29.74|27.45|29.48|27.21|0
1692698700000|2023-08-22 10:05:00|29.59|27.31|29.66|27.38|29.77|27.48|29.51|27.24|0
1692699000000|2023-08-22 10:10:00|29.7|27.42|29.71|27.42|29.82|27.53|29.66|27.38|0
1692699300000|2023-08-22 10:15:00|29.67|27.39|29.78|27.49|29.84|27.54|29.67|27.39|0
1692699600000|2023-08-22 10:20:00|29.82|27.52|29.86|27.56|29.86|27.56|29.74|27.46|0
1692699900000|2023-08-22 10:25:00|29.89|27.59|29.78|27.49|29.89|27.59|29.74|27.45|0
1692700200000|2023-08-22 10:30:00|29.76|27.47|29.85|27.56|29.93|27.63|29.76|27.47|0
1692700500000|2023-08-22 10:35:00|29.83|27.54|29.7|27.42|29.83|27.54|29.59|27.32|0
1692700800000|2023-08-22 10:40:00|29.74|27.45|29.93|27.63|30.04|27.73|29.74|27.45|0
1692701100000|2023-08-22 10:45:00|29.89|27.59|29.63|27.35|29.93|27.62|29.55|27.28|0
1692701400000|2023-08-22 10:50:00|29.59|27.31|29.59|27.31|29.63|27.35|29.51|27.24|0
1692701700000|2023-08-22 10:55:00|29.55|27.28|29.64|27.36|29.74|27.45|29.44|27.18|0
1692702000000|2023-08-22 11:00:00|29.66|27.38|29.59|27.31|29.74|27.45|29.44|27.17|0
1692702300000|2023-08-22 11:05:00|29.62|27.35|29.42|27.16|29.7|27.41|29.42|27.16|0
1692702600000|2023-08-22 11:10:00|29.44|27.17|29.7|27.41|29.74|27.45|29.4|27.14|0
1692702900000|2023-08-22 11:15:00|29.72|27.43|30|27.69|30|27.69|29.51|27.24|0
1692703200000|2023-08-22 11:20:00|30.03|27.72|30.15|27.83|30.26|27.93|29.96|27.65|0
1692703500000|2023-08-22 11:25:00|30.11|27.79|30|27.69|30.11|27.79|29.96|27.65|0
1692703800000|2023-08-22 11:30:00|30.03|27.72|30.15|27.83|30.34|28|30.03|27.72|0
1692704100000|2023-08-22 11:35:00|30.11|27.79|30.14|27.83|30.26|27.93|29.96|27.65|0
1692704400000|2023-08-22 11:40:00|30.16|27.84|30.41|28.07|30.49|28.14|30.14|27.83|0
1692704700000|2023-08-22 11:45:00|30.39|28.05|30.52|28.17|30.64|28.28|30.37|28.03|0
1692705000000|2023-08-22 11:50:00|30.5|28.16|30.75|28.39|30.83|28.46|30.45|28.1|0
1692705300000|2023-08-22 11:55:00|30.71|28.35|30.67|28.31|30.75|28.39|30.6|28.24|0
1692705600000|2023-08-22 12:00:00|30.71|28.35|30.86|28.49|30.9|28.53|30.67|28.31|0
1692705900000|2023-08-22 12:05:00|30.83|28.46|30.9|28.53|31.13|28.74|30.83|28.46|0
1692706200000|2023-08-22 12:10:00|30.86|28.49|30.86|28.49|30.98|28.6|30.82|28.45|0
1692706500000|2023-08-22 12:15:00|30.82|28.45|30.79|28.42|30.86|28.49|30.63|28.28|0
1692706800000|2023-08-22 12:20:00|30.82|28.45|30.75|28.38|30.82|28.45|30.63|28.28|0
1692707100000|2023-08-22 12:25:00|30.71|28.35|30.67|28.31|30.75|28.38|30.55|28.2|0
1692707400000|2023-08-22 12:30:00|30.71|28.35|30.86|28.49|31.09|28.7|30.71|28.35|0
1692707700000|2023-08-22 12:35:00|30.82|28.45|30.59|28.24|30.9|28.52|30.59|28.24|0
1692708000000|2023-08-22 12:40:00|30.55|28.2|30.13|27.82|30.63|28.27|30.13|27.82|0
1692708300000|2023-08-22 12:45:00|30.21|27.89|30.21|27.88|30.32|27.99|30.1|27.78|0
1692708600000|2023-08-22 12:50:00|30.23|27.9|30.06|27.74|30.28|27.95|29.98|27.68|0
1692708900000|2023-08-22 12:55:00|30.02|27.71|29.76|27.47|30.09|27.78|29.76|27.47|0
1692709200000|2023-08-22 13:00:00|29.72|27.43|29.83|27.54|29.91|27.6|29.61|27.33|0
1692709500000|2023-08-22 13:05:00|29.87|27.57|29.64|27.36|29.9|27.6|29.62|27.34|0
1692709800000|2023-08-22 13:10:00|29.68|27.4|29.53|27.26|29.72|27.43|29.49|27.22|0
1692710100000|2023-08-22 13:15:00|29.49|27.22|29.75|27.46|29.83|27.53|29.42|27.15|0
1692710400000|2023-08-22 13:20:00|29.71|27.43|29.64|27.36|29.9|27.6|29.6|27.33|0
1692710700000|2023-08-22 13:25:00|29.71|27.43|29.75|27.46|29.77|27.48|29.42|27.15|0
1692711000000|2023-08-22 13:30:00|29.71|27.43|29.23|26.98|29.71|27.43|28.9|26.68|0
1692711300000|2023-08-22 13:35:00|29.12|26.88|28.57|26.37|29.27|27.02|28.53|26.34|0
1692711600000|2023-08-22 13:40:00|28.53|26.34|29.2|26.96|29.24|26.99|28|25.84|0
1692711900000|2023-08-22 13:45:00|29.24|26.99|28.98|26.75|29.57|27.3|28.95|26.72|0
1692712200000|2023-08-22 13:50:00|28.87|26.65|28.4|26.22|29.02|26.79|28.19|26.02|0
1692712500000|2023-08-22 13:55:00|28.37|26.18|28.22|26.05|28.4|26.22|28.04|25.89|0
1692712800000|2023-08-22 14:00:00|28.12|25.95|28.7|26.49|28.74|26.53|27.85|25.71|0
1692713100000|2023-08-22 14:05:00|28.74|26.53|28.23|26.06|28.92|26.69|28.13|25.96|0
1692713400000|2023-08-22 14:10:00|28.16|26|28.88|26.66|29.32|27.06|28.13|25.96|0
1692713700000|2023-08-22 14:15:00|28.92|26.69|29.1|26.86|29.32|27.06|28.55|26.36|0
1692714000000|2023-08-22 14:20:00|28.99|26.76|28.2|26.03|29.39|27.13|28.2|26.03|0
1692714300000|2023-08-22 14:25:00|28.16|25.99|28.16|25.99|28.52|26.32|27.98|25.83|0
1692714600000|2023-08-22 14:30:00|28.05|25.89|27.07|24.99|28.12|25.96|26.93|24.86|0
1692714900000|2023-08-22 14:35:00|27.1|25.02|27.59|25.47|27.7|25.57|27.1|25.02|0
1692715200000|2023-08-22 14:40:00|27.56|25.44|27.52|25.4|27.8|25.66|27.14|25.05|0
1692715500000|2023-08-22 14:45:00|27.56|25.44|27.77|25.63|27.84|25.7|27.31|25.21|0
1692715800000|2023-08-22 14:50:00|27.73|25.6|28.41|26.22|28.41|26.22|27.59|25.47|0
1692716100000|2023-08-22 14:55:00|28.37|26.19|28.44|26.25|28.62|26.42|28.3|26.12|0
1692716400000|2023-08-22 15:00:00|28.51|26.32|28.12|25.95|28.58|26.39|28.05|25.89|0
1692716700000|2023-08-22 15:05:00|28.15|25.99|27.59|25.47|28.15|25.99|27.52|25.4|0
1692717000000|2023-08-22 15:10:00|27.62|25.46|27.62|25.5|28.33|26.15|27.38|25.27|0
1692717300000|2023-08-22 15:15:00|27.52|25.4|27.69|25.56|27.9|25.76|27.2|25.11|0
1692717600000|2023-08-22 15:20:00|27.66|25.53|27.97|25.82|28.33|26.15|27.66|25.53|0
1692717900000|2023-08-22 15:25:00|28.01|25.85|27.9|25.75|28.29|26.12|27.83|25.69|0
1692718200000|2023-08-22 15:30:00|27.87|25.72|27.31|25.21|28.29|26.12|27.13|25.05|0
1692718500000|2023-08-22 15:35:00|27.27|25.18|26.79|24.73|27.52|25.4|26.75|24.7|0
1692718800000|2023-08-22 15:40:00|26.72|24.66|26.51|24.47|26.93|24.85|26.51|24.47|0
1692719100000|2023-08-22 15:45:00|26.55|24.5|26.72|24.66|26.75|24.69|26.44|24.41|0
1692719400000|2023-08-22 15:50:00|26.75|24.69|26.14|24.13|26.75|24.69|26.04|24.03|0
1692719700000|2023-08-22 15:55:00|26.17|24.16|26.17|24.16|26.31|24.28|26.04|24.03|0
1692720000000|2023-08-22 16:00:00|26.1|24.09|26.14|24.13|26.37|24.34|26.03|24.03|0
1692720300000|2023-08-22 16:05:00|26.17|24.12|26.03|24.03|26.24|24.22|25.97|23.97|0
1692720600000|2023-08-22 16:10:00|26.07|24.06|25.17|23.23|26.07|24.06|25.17|23.23|0
1692720900000|2023-08-22 16:15:00|25.2|23.26|25.4|23.44|25.43|23.47|24.94|23.02|0
1692721200000|2023-08-22 16:20:00|25.36|23.41|25.43|23.47|25.46|23.51|25.23|23.29|0
1692721500000|2023-08-22 16:25:00|25.4|23.44|25.96|23.97|26.03|24.03|25.26|23.32|0
1692721800000|2023-08-22 16:30:00|26|24|25.73|23.75|26.27|24.25|25.59|23.63|0
1692722100000|2023-08-22 16:35:00|25.69|23.72|26.57|24.53|26.57|24.53|25.66|23.69|0
1692722400000|2023-08-22 16:40:00|26.61|24.56|26.67|24.62|26.88|24.81|26.5|24.47|0
1692722700000|2023-08-22 16:45:00|26.71|24.65|26.5|24.46|26.81|24.75|26.43|24.4|0
1692723000000|2023-08-22 16:50:00|26.54|24.5|26.88|24.81|27.09|25|26.5|24.46|0
1692723300000|2023-08-22 16:55:00|26.91|24.84|26.16|24.15|26.91|24.84|26.13|24.12|0
1692723600000|2023-08-22 17:00:00|26.13|24.12|25.33|23.38|26.26|24.24|25.29|23.35|0
1692723900000|2023-08-22 17:05:00|25.36|23.41|25.62|23.65|25.69|23.71|25.09|23.16|0
1692724200000|2023-08-22 17:10:00|25.59|23.62|25.16|23.22|25.79|23.81|25.09|23.16|0
1692724500000|2023-08-22 17:15:00|25.13|23.19|25.06|23.13|25.22|23.28|24.77|22.86|0
1692724800000|2023-08-22 17:20:00|25.03|23.1|25.16|23.22|25.39|23.44|24.93|23.01|0
1692725100000|2023-08-22 17:25:00|25.12|23.19|25.52|23.56|25.55|23.59|25.03|23.1|0
1692725400000|2023-08-22 17:30:00|25.49|23.53|25.52|23.56|25.55|23.59|25.26|23.31|0
1692725700000|2023-08-22 17:35:00|25.55|23.59|25.26|23.31|25.76|23.77|25.12|23.19|0
1692726000000|2023-08-22 17:40:00|25.32|23.38|25.19|23.25|25.42|23.47|25.06|23.13|0
1692726300000|2023-08-22 17:45:00|25.16|23.22|25.09|23.16|25.39|23.44|24.9|22.98|0
1692726600000|2023-08-22 17:50:00|25.06|23.13|25.06|23.13|25.29|23.34|24.83|22.92|0
1692726900000|2023-08-22 17:55:00|25.09|23.16|25.49|23.53|25.55|23.59|24.99|23.07|0
1692727200000|2023-08-22 18:00:00|25.45|23.49|25.39|23.43|25.72|23.74|24.93|23.01|0
1692727500000|2023-08-22 18:05:00|25.35|23.4|25.72|23.74|25.72|23.74|25.25|23.31|0
1692727800000|2023-08-22 18:10:00|25.68|23.71|25.32|23.37|25.82|23.83|25.12|23.19|0
1692728100000|2023-08-22 18:15:00|25.35|23.4|25.28|23.34|25.55|23.58|25.12|23.19|0
1692728400000|2023-08-22 18:20:00|25.25|23.31|25.38|23.43|25.52|23.55|25.05|23.13|0
1692728700000|2023-08-22 18:25:00|25.35|23.4|26.05|24.05|26.12|24.11|25.35|23.4|0
1692729000000|2023-08-22 18:30:00|26.08|24.08|26.29|24.26|26.29|24.26|26.02|24.01|0
1692729300000|2023-08-22 18:35:00|26.32|24.3|26.29|24.26|26.46|24.42|25.98|23.98|0
1692729600000|2023-08-22 18:40:00|26.25|24.23|25.58|23.61|26.29|24.26|25.45|23.49|0
1692729900000|2023-08-22 18:45:00|25.61|23.64|25.48|23.52|25.71|23.73|25.26|23.32|0
1692730200000|2023-08-22 18:50:00|25.45|23.49|25.44|23.49|25.58|23.61|25.38|23.43|0
1692730500000|2023-08-22 18:55:00|25.38|23.43|25.91|23.92|25.94|23.95|25.35|23.4|0
1692730800000|2023-08-22 19:00:00|25.88|23.89|26.18|24.17|26.32|24.29|25.84|23.86|0
1692731100000|2023-08-22 19:05:00|26.25|24.23|26.09|24.08|26.8|24.74|25.28|23.33|0
1692731400000|2023-08-22 19:10:00|26.12|24.11|26.49|24.46|26.53|24.49|26.02|24.02|0
1692731700000|2023-08-22 19:15:00|26.53|24.49|25.88|23.89|26.67|24.62|25.88|23.89|0
1692732000000|2023-08-22 19:20:00|25.92|23.92|25.51|23.55|26.02|24.02|25.38|23.43|0
1692732300000|2023-08-22 19:25:00|25.58|23.61|25.35|23.4|25.85|23.86|25.05|23.12|0
1692732600000|2023-08-22 19:30:00|25.28|23.34|24.69|22.79|25.31|23.37|24.5|22.61|0
1692732900000|2023-08-22 19:35:00|24.66|22.76|24.3|22.43|24.69|22.79|24.27|22.4|0
1692733200000|2023-08-22 19:40:00|24.27|22.4|24.67|22.78|24.77|22.87|23.9|22.06|0
1692733500000|2023-08-22 19:45:00|24.74|22.84|24.71|22.81|25|23.08|24.61|22.72|0
1692733800000|2023-08-22 19:50:00|24.8|22.9|25|23.07|25.29|23.35|24.8|22.9|0
1692734100000|2023-08-22 19:55:00|25.06|23.14|25.36|23.41|25.59|23.62|25|23.07|0
1692734400000|2023-08-22 20:00:00|25.29|23.35|25.13|23.19|25.33|23.38|25.09|23.16|0
1692734700000|2023-08-22 20:05:00|25.14|23.21|25.26|23.32|25.29|23.35|25.13|23.19|0
1692735000000|2023-08-22 20:10:00|25.29|23.31|25.19|23.25|25.29|23.35|25.19|23.25|0
1692735300000|2023-08-22 20:15:00|25.22|23.22|25.22|23.22|25.22|23.22|25.16|23.16|0
1692735600000|2023-08-22 20:20:00|25.19|23.19|25.24|23.24|25.28|23.28|25.19|23.19|0
1692735900000|2023-08-22 20:25:00|25.25|23.25|25.13|23.13|25.25|23.25|25.13|23.13|0
1692736200000|2023-08-22 20:30:00|25.09|23.09|25.19|23.19|25.19|23.19|25.09|23.09|0
1692736500000|2023-08-22 20:35:00|25.22|23.22|25.19|23.19|25.25|23.25|25.19|23.19|0
1692736800000|2023-08-22 20:40:00|25.2|23.2|25.19|23.19|25.22|23.22|25.19|23.19|0
1692737100000|2023-08-22 20:45:00|25.16|23.16|25.19|23.19|25.19|23.19|25.15|23.15|0
1692737400000|2023-08-22 20:50:00|25.2|23.2|25.25|23.25|25.25|23.25|25.19|23.19|0
1692737700000|2023-08-22 20:55:00|25.28|23.28|25.39|23.39|25.39|23.39|25.25|23.25|0
1692738000000|2023-08-22 21:00:00|25.34|23.34|25.39|23.39|25.4|23.4|25.33|23.33|0
1692738300000|2023-08-22 21:05:00|25.41|23.41|25.46|23.46|25.52|23.52|25.37|23.37|0
1692738600000|2023-08-22 21:10:00|25.52|23.52|25.53|23.53|25.59|23.59|25.49|23.49|0
1692738900000|2023-08-22 21:15:00|25.55|23.55|25.48|23.48|25.55|23.55|25.48|23.48|0
1692739200000|2023-08-22 21:20:00|25.47|23.47|25.55|23.55|25.56|23.56|25.47|23.47|0
1692739500000|2023-08-22 21:25:00|25.54|23.54|25.55|23.55|25.55|23.55|25.49|23.49|0
1692739800000|2023-08-22 21:30:00|25.54|23.54|25.46|23.46|25.54|23.54|25.46|23.46|0
1692740100000|2023-08-22 21:35:00|25.47|23.47|25.46|23.46|25.47|23.47|25.45|23.45|0
1692740400000|2023-08-22 21:40:00|25.45|23.45|25.43|23.43|25.47|23.47|25.43|23.43|0
1692740700000|2023-08-22 21:45:00|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1692741000000|2023-08-22 21:50:00|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1692741300000|2023-08-22 21:55:00|25.43|23.43|25.41|23.41|25.44|23.44|25.4|23.4|0
1692741600000|2023-08-22 22:00:00|25.29|23.29|25.62|23.62|25.62|23.62|25.29|23.29|0
1692741900000|2023-08-22 22:05:00|25.59|23.59|25.52|23.52|25.62|23.62|25.49|23.49|0
1692742200000|2023-08-22 22:10:00|25.56|23.56|25.65|23.65|25.68|23.68|25.52|23.52|0
1692742500000|2023-08-22 22:15:00|25.62|23.62|25.71|23.71|25.78|23.78|25.6|23.6|0
1692742800000|2023-08-22 22:20:00|25.75|23.75|25.68|23.68|25.78|23.78|25.65|23.65|0
1692743100000|2023-08-22 22:25:00|25.65|23.65|25.62|23.62|25.65|23.65|25.62|23.62|0
1692743400000|2023-08-22 22:30:00|25.65|23.65|25.62|23.62|25.65|23.65|25.58|23.58|0
1692743700000|2023-08-22 22:35:00|25.58|23.58|25.52|23.52|25.58|23.58|25.49|23.49|0
1692744000000|2023-08-22 22:40:00|25.55|23.55|25.55|23.55|25.58|23.58|25.52|23.52|0
1692744300000|2023-08-22 22:45:00|25.58|23.58|25.65|23.65|25.65|23.65|25.58|23.58|0
1692744600000|2023-08-22 22:50:00|25.61|23.61|25.52|23.52|25.65|23.65|25.52|23.52|0
1692744900000|2023-08-22 22:55:00|25.53|23.53|25.55|23.55|25.55|23.55|25.49|23.49|0
1692745200000|2023-08-22 23:00:00|25.52|23.52|25.52|23.52|25.52|23.52|25.48|23.48|0
1692745500000|2023-08-22 23:05:00|25.48|23.48|25.48|23.48|25.55|23.55|25.48|23.48|0
1692745800000|2023-08-22 23:10:00|25.52|23.52|25.51|23.51|25.52|23.52|25.51|23.51|0
1692746100000|2023-08-22 23:15:00|25.55|23.55|25.51|23.51|25.55|23.55|25.48|23.48|0
1692746400000|2023-08-22 23:20:00|25.55|23.55|25.51|23.51|25.55|23.55|25.51|23.51|0
1692746700000|2023-08-22 23:25:00|25.55|23.55|25.54|23.54|25.55|23.55|25.51|23.51|0
1692747000000|2023-08-22 23:30:00|25.61|23.61|25.51|23.51|25.61|23.61|25.48|23.48|0
1692747300000|2023-08-22 23:35:00|25.54|23.54|25.51|23.51|25.54|23.54|25.48|23.48|0
1692747600000|2023-08-22 23:40:00|25.54|23.54|25.51|23.51|25.56|23.56|25.48|23.48|0
1692747900000|2023-08-22 23:45:00|25.48|23.48|25.45|23.45|25.49|23.49|25.32|23.32|0
1692748200000|2023-08-22 23:50:00|25.43|23.43|25.32|23.32|25.45|23.45|25.32|23.32|0
1692748500000|2023-08-22 23:55:00|25.29|23.29|25.41|23.41|25.41|23.41|25.29|23.29|0
1692748800000|2023-08-23 00:00:00|25.38|23.38|25.48|23.48|25.48|23.48|25.32|23.32|0
1692749100000|2023-08-23 00:05:00|25.44|23.44|25.7|23.7|25.7|23.7|25.44|23.44|0
1692749400000|2023-08-23 00:10:00|25.67|23.67|25.79|23.79|25.86|23.86|25.64|23.64|0
1692749700000|2023-08-23 00:15:00|25.83|23.83|25.92|23.92|25.92|23.92|25.83|23.83|0
1692750000000|2023-08-23 00:20:00|25.96|23.96|25.95|23.95|25.96|23.96|25.89|23.89|0
1692750300000|2023-08-23 00:25:00|25.94|23.94|26.02|24.02|26.09|24.08|25.94|23.94|0
1692750600000|2023-08-23 00:30:00|26|24|26.12|24.11|26.15|24.14|25.95|23.95|0
1692750900000|2023-08-23 00:35:00|26.1|24.09|26.09|24.08|26.15|24.14|26.02|24.02|0
1692751200000|2023-08-23 00:40:00|26.05|24.05|26.68|24.63|26.68|24.63|26.02|24.02|0
1692751500000|2023-08-23 00:45:00|26.72|24.66|26.68|24.63|26.75|24.69|26.68|24.63|0
1692751800000|2023-08-23 00:50:00|26.66|24.61|26.75|24.69|26.75|24.69|26.61|24.57|0
1692752100000|2023-08-23 00:55:00|26.72|24.66|26.75|24.69|26.78|24.72|26.72|24.66|0
1692752400000|2023-08-23 01:00:00|26.78|24.72|26.82|24.75|26.82|24.75|26.65|24.6|0
1692752700000|2023-08-23 01:05:00|26.85|24.79|26.85|24.79|26.89|24.82|26.78|24.72|0
1692753000000|2023-08-23 01:10:00|26.89|24.82|26.88|24.82|26.95|24.88|26.85|24.79|0
1692753300000|2023-08-23 01:15:00|26.92|24.85|27.23|25.14|27.3|25.2|26.92|24.85|0
1692753600000|2023-08-23 01:20:00|27.26|25.17|27.16|25.07|27.3|25.2|27.16|25.07|0
1692753900000|2023-08-23 01:25:00|27.19|25.1|27.16|25.07|27.19|25.1|27.12|25.04|0
1692754200000|2023-08-23 01:30:00|27.26|25.17|27.38|25.28|27.54|25.42|27.09|25.01|0
1692754500000|2023-08-23 01:35:00|27.4|25.29|27.19|25.1|27.51|25.39|27.16|25.07|0
1692754800000|2023-08-23 01:40:00|27.23|25.13|27.47|25.36|27.51|25.39|27.19|25.1|0
1692755100000|2023-08-23 01:45:00|27.4|25.29|27.33|25.23|27.44|25.33|27.26|25.16|0
1692755400000|2023-08-23 01:50:00|27.36|25.26|27.43|25.32|27.43|25.32|27.29|25.19|0
1692755700000|2023-08-23 01:55:00|27.42|25.31|27.33|25.23|27.47|25.36|27.29|25.19|0
1692756000000|2023-08-23 02:00:00|27.4|25.29|27.47|25.35|27.57|25.45|27.29|25.19|0
1692756300000|2023-08-23 02:05:00|27.43|25.32|27.5|25.39|27.57|25.45|27.43|25.32|0
1692756600000|2023-08-23 02:10:00|27.47|25.35|27.43|25.32|27.5|25.39|27.31|25.21|0
1692756900000|2023-08-23 02:15:00|27.4|25.29|27.47|25.35|27.47|25.35|27.36|25.26|0
1692757200000|2023-08-23 02:20:00|27.5|25.38|27.53|25.42|27.53|25.42|27.39|25.29|0
1692757500000|2023-08-23 02:25:00|27.5|25.38|27.46|25.35|27.57|25.45|27.43|25.32|0
1692757800000|2023-08-23 02:30:00|27.5|25.38|27.57|25.45|27.67|25.55|27.46|25.35|0
1692758100000|2023-08-23 02:35:00|27.53|25.42|27.46|25.35|27.57|25.45|27.43|25.32|0
1692758400000|2023-08-23 02:40:00|27.43|25.32|27.32|25.22|27.46|25.35|27.32|25.22|0
1692758700000|2023-08-23 02:45:00|27.36|25.25|27.25|25.15|27.36|25.25|27.22|25.12|0
1692759000000|2023-08-23 02:50:00|27.29|25.19|27.22|25.12|27.32|25.22|27.18|25.09|0
1692759300000|2023-08-23 02:55:00|27.23|25.14|27.35|25.25|27.35|25.25|27.22|25.12|0
1692759600000|2023-08-23 03:00:00|27.32|25.22|27.32|25.22|27.39|25.28|27.28|25.19|0
1692759900000|2023-08-23 03:05:00|27.35|25.25|27.39|25.28|27.42|25.31|27.35|25.25|0
1692760200000|2023-08-23 03:10:00|27.35|25.25|27.14|25.05|27.35|25.25|27.11|25.02|0
1692760500000|2023-08-23 03:15:00|27.18|25.09|27.25|25.15|27.28|25.18|27.18|25.09|0
1692760800000|2023-08-23 03:20:00|27.21|25.12|27.18|25.09|27.25|25.15|27.14|25.05|0
1692761100000|2023-08-23 03:25:00|27.14|25.05|26.49|24.45|27.61|25.49|25.8|23.8|0
1692761400000|2023-08-23 03:30:00|26.52|24.48|26.8|24.74|26.83|24.77|26.52|24.48|0
1692761700000|2023-08-23 03:35:00|26.76|24.71|26.8|24.74|26.87|24.8|26.73|24.67|0
1692762000000|2023-08-23 03:40:00|26.76|24.7|26.73|24.67|26.8|24.74|26.73|24.67|0
1692762300000|2023-08-23 03:45:00|26.76|24.7|26.8|24.73|26.83|24.77|26.76|24.7|0
1692762600000|2023-08-23 03:50:00|26.76|24.7|26.64|24.59|26.76|24.7|26.62|24.58|0
1692762900000|2023-08-23 03:55:00|26.66|24.61|26.69|24.64|26.69|24.64|26.55|24.51|0
1692763200000|2023-08-23 04:00:00|26.66|24.61|26.66|24.61|26.69|24.64|26.62|24.57|0
1692763500000|2023-08-23 04:05:00|26.69|24.64|26.69|24.64|26.72|24.67|26.66|24.6|0
1692763800000|2023-08-23 04:10:00|26.66|24.6|26.52|24.48|26.66|24.6|26.52|24.48|0
1692764100000|2023-08-23 04:15:00|26.55|24.51|26.52|24.48|26.59|24.54|26.48|24.45|0
1692764400000|2023-08-23 04:20:00|26.55|24.51|26.48|24.44|26.55|24.51|26.48|24.44|0
1692764700000|2023-08-23 04:25:00|26.45|24.41|26.58|24.54|26.58|24.54|26.41|24.38|0
1692765000000|2023-08-23 04:30:00|26.55|24.51|26.58|24.54|26.58|24.54|26.51|24.48|0
1692765300000|2023-08-23 04:35:00|26.55|24.51|26.58|24.54|26.65|24.6|26.55|24.51|0
1692765600000|2023-08-23 04:40:00|26.62|24.57|26.65|24.6|26.65|24.6|26.62|24.57|0
1692765900000|2023-08-23 04:45:00|26.67|24.62|26.68|24.63|26.68|24.63|26.58|24.54|0
1692766200000|2023-08-23 04:50:00|26.65|24.6|26.68|24.63|26.68|24.63|26.65|24.6|0
1692766500000|2023-08-23 04:55:00|26.72|24.66|26.72|24.66|26.79|24.73|26.68|24.63|0
1692766800000|2023-08-23 05:00:00|26.68|24.63|26.66|24.61|26.75|24.69|26.61|24.57|0
1692767100000|2023-08-23 05:05:00|26.68|24.63|26.61|24.56|26.72|24.66|26.61|24.56|0
1692767400000|2023-08-23 05:10:00|26.65|24.6|26.78|24.72|26.82|24.76|26.65|24.6|0
1692767700000|2023-08-23 05:15:00|26.85|24.79|26.78|24.72|26.85|24.79|26.78|24.72|0
1692768000000|2023-08-23 05:20:00|26.75|24.69|26.68|24.63|26.78|24.72|26.58|24.53|0
1692768300000|2023-08-23 05:25:00|26.64|24.59|26.82|24.75|26.92|24.85|26.61|24.56|0
1692768600000|2023-08-23 05:30:00|26.85|24.78|26.92|24.85|26.92|24.85|26.81|24.75|0
1692768900000|2023-08-23 05:35:00|26.88|24.82|26.85|24.78|26.92|24.85|26.81|24.75|0
1692769200000|2023-08-23 05:40:00|26.88|24.82|27.02|24.94|27.06|24.97|26.85|24.78|0
1692769500000|2023-08-23 05:45:00|26.99|24.91|26.99|24.91|27.06|24.97|26.92|24.85|0
1692769800000|2023-08-23 05:50:00|27.02|24.94|27.26|25.17|27.3|25.2|26.99|24.91|0
1692770100000|2023-08-23 05:55:00|27.3|25.2|27.23|25.13|27.3|25.2|27.19|25.1|0
1692770400000|2023-08-23 06:00:00|27.19|25.1|27.05|24.97|27.26|25.17|27.02|24.94|0
1692770700000|2023-08-23 06:05:00|27.09|25|26.98|24.91|27.12|25.04|26.88|24.81|0
1692771000000|2023-08-23 06:10:00|27.02|24.94|27.09|25|27.12|25.03|26.91|24.84|0
1692771300000|2023-08-23 06:15:00|27.12|25.03|27.09|25|27.12|25.03|27.02|24.94|0
1692771600000|2023-08-23 06:20:00|27.12|25.03|27.15|25.07|27.19|25.1|27.08|25|0
1692771900000|2023-08-23 06:25:00|27.19|25.06|27.08|25|27.22|25.13|27.05|24.97|0
1692772200000|2023-08-23 06:30:00|27.05|24.97|26.91|24.84|27.12|25.03|26.87|24.81|0
1692772500000|2023-08-23 06:35:00|26.93|24.85|27.08|25|27.08|25|26.87|24.81|0
1692772800000|2023-08-23 06:40:00|27.06|24.98|27.31|25.21|27.38|25.27|27.06|24.98|0
1692773100000|2023-08-23 06:45:00|27.29|25.19|27.32|25.22|27.4|25.29|27.22|25.13|0
1692773400000|2023-08-23 06:50:00|27.31|25.21|27.18|25.09|27.32|25.22|27.11|25.03|0
1692773700000|2023-08-23 06:55:00|27.22|25.13|27.04|24.96|27.22|25.13|27.01|24.93|0
1692774000000|2023-08-23 07:00:00|27.08|25|27.25|25.16|27.25|25.16|27.04|24.96|0
1692774300000|2023-08-23 07:05:00|27.22|25.12|27.6|25.48|27.6|25.48|27.22|25.12|0
1692774600000|2023-08-23 07:10:00|27.57|25.45|27.67|25.54|27.67|25.55|27.53|25.41|0
1692774900000|2023-08-23 07:15:00|27.74|25.61|27.78|25.64|27.78|25.64|27.64|25.51|0
1692775200000|2023-08-23 07:20:00|27.74|25.61|27.85|25.71|27.85|25.71|27.6|25.48|0
1692775500000|2023-08-23 07:25:00|27.81|25.67|28.1|25.94|28.21|26.04|27.81|25.67|0
1692775800000|2023-08-23 07:30:00|28.13|25.97|27.78|25.64|28.21|26.04|27.56|25.44|0
1692776100000|2023-08-23 07:35:00|27.71|25.57|27.58|25.46|27.79|25.66|27.53|25.41|0
1692776400000|2023-08-23 07:40:00|27.53|25.41|27.28|25.18|27.53|25.41|27.11|25.02|0
1692776700000|2023-08-23 07:45:00|27.32|25.22|27.77|25.64|27.77|25.64|27.28|25.18|0
1692777000000|2023-08-23 07:50:00|27.74|25.6|27.67|25.54|27.81|25.67|27.42|25.31|0
1692777300000|2023-08-23 07:55:00|27.63|25.51|27.42|25.31|27.67|25.54|27.42|25.31|0
1692777600000|2023-08-23 08:00:00|27.38|25.28|27.63|25.5|27.7|25.57|27.38|25.28|0
1692777900000|2023-08-23 08:05:00|27.59|25.47|28.02|25.86|28.02|25.86|27.56|25.44|0
1692778200000|2023-08-23 08:10:00|27.98|25.83|28.45|26.26|28.56|26.36|27.95|25.8|0
1692778500000|2023-08-23 08:15:00|28.49|26.3|28.56|26.36|28.63|26.43|28.41|26.23|0
1692778800000|2023-08-23 08:20:00|28.52|26.33|28.45|26.26|28.56|26.36|28.31|26.13|0
1692779100000|2023-08-23 08:25:00|28.41|26.23|28.48|26.29|28.52|26.33|28.41|26.23|0
1692779400000|2023-08-23 08:30:00|28.45|26.26|28.52|26.33|28.52|26.33|28.38|26.19|0
1692779700000|2023-08-23 08:35:00|28.48|26.29|28.5|26.31|28.52|26.33|28.41|26.23|0
1692780000000|2023-08-23 08:40:00|28.48|26.29|28.3|26.12|28.56|26.36|28.27|26.09|0
1692780300000|2023-08-23 08:45:00|28.27|26.09|28.3|26.12|28.37|26.19|28.23|26.06|0
1692780600000|2023-08-23 08:50:00|28.37|26.19|28.26|26.09|28.41|26.22|28.26|26.09|0
1692780900000|2023-08-23 08:55:00|28.23|26.06|28.26|26.09|28.34|26.16|28.16|25.99|0
1692781200000|2023-08-23 09:00:00|28.3|26.12|28.41|26.22|28.46|26.27|28.23|26.06|0
1692781500000|2023-08-23 09:05:00|28.42|26.24|28.55|26.35|28.55|26.35|28.41|26.22|0
1692781800000|2023-08-23 09:10:00|28.51|26.32|28.19|26.02|28.59|26.39|28.19|26.02|0
1692782100000|2023-08-23 09:15:00|28.23|26.05|27.72|25.59|28.26|26.09|27.69|25.56|0
1692782400000|2023-08-23 09:20:00|27.69|25.56|27.87|25.72|27.9|25.76|27.65|25.53|0
1692782700000|2023-08-23 09:25:00|27.83|25.69|28.01|25.85|28.01|25.85|27.76|25.62|0
1692783000000|2023-08-23 09:30:00|28.04|25.89|27.86|25.72|28.08|25.92|27.83|25.69|0
1692783300000|2023-08-23 09:35:00|27.94|25.79|28.11|25.95|28.11|25.95|27.9|25.75|0
1692783600000|2023-08-23 09:40:00|28.15|25.98|28.22|26.05|28.37|26.18|28.15|25.98|0
1692783900000|2023-08-23 09:45:00|28.18|26.02|27.91|25.77|28.69|26.48|26.84|24.77|0
1692784200000|2023-08-23 09:50:00|27.95|25.8|28.04|25.88|28.11|25.95|27.91|25.76|0
1692784500000|2023-08-23 09:55:00|28.05|25.9|27.88|25.73|28.05|25.9|27.88|25.73|0
1692784800000|2023-08-23 10:00:00|27.91|25.76|27.87|25.73|28.05|25.9|27.87|25.73|0
1692785100000|2023-08-23 10:05:00|27.84|25.7|27.8|25.66|27.87|25.73|27.66|25.53|0
1692785400000|2023-08-23 10:10:00|27.77|25.63|27.8|25.66|27.8|25.66|27.66|25.53|0
1692785700000|2023-08-23 10:15:00|27.77|25.63|27.59|25.47|27.8|25.66|27.55|25.43|0
1692786000000|2023-08-23 10:20:00|27.62|25.5|27.55|25.43|27.78|25.64|27.48|25.37|0
1692786300000|2023-08-23 10:25:00|27.59|25.46|27.2|25.11|27.62|25.5|27.2|25.11|0
1692786600000|2023-08-23 10:30:00|27.16|25.07|27.23|25.14|27.41|25.3|27.09|25.01|0
1692786900000|2023-08-23 10:35:00|27.27|25.17|26.99|24.91|27.3|25.2|26.99|24.91|0
1692787200000|2023-08-23 10:40:00|26.95|24.88|26.68|24.62|26.99|24.91|26.68|24.62|0
1692787500000|2023-08-23 10:45:00|26.61|24.56|27.03|24.95|27.1|25.01|26.26|24.24|0
1692787800000|2023-08-23 10:50:00|26.99|24.92|26.96|24.88|27.06|24.98|26.92|24.85|0
1692788100000|2023-08-23 10:55:00|26.92|24.85|26.99|24.91|27.03|24.95|26.72|24.66|0
1692788400000|2023-08-23 11:00:00|27.03|24.95|26.68|24.63|27.13|25.04|26.51|24.47|0
1692788700000|2023-08-23 11:05:00|26.65|24.6|26.17|24.16|26.65|24.6|26.07|24.06|0
1692789000000|2023-08-23 11:10:00|26.13|24.12|26.17|24.16|26.34|24.31|25.8|23.81|0
1692789300000|2023-08-23 11:15:00|26.14|24.13|26.29|24.27|26.41|24.38|26.14|24.13|0
1692789600000|2023-08-23 11:20:00|26.27|24.25|26.65|24.6|26.68|24.63|26.26|24.24|0
1692789900000|2023-08-23 11:25:00|26.68|24.63|26.34|24.31|26.71|24.66|26.34|24.31|0
1692790200000|2023-08-23 11:30:00|26.27|24.25|26.83|24.77|26.89|24.82|26.27|24.25|0
1692790500000|2023-08-23 11:35:00|26.85|24.79|26.64|24.59|26.85|24.79|26.61|24.56|0
1692790800000|2023-08-23 11:40:00|26.58|24.53|26.27|24.25|26.68|24.63|26.24|24.22|0
1692791100000|2023-08-23 11:45:00|26.29|24.26|26.64|24.59|26.68|24.62|26.27|24.25|0
1692791400000|2023-08-23 11:50:00|26.62|24.58|26.68|24.62|26.78|24.72|26.51|24.47|0
1692791700000|2023-08-23 11:55:00|26.71|24.66|26.81|24.75|26.85|24.78|26.64|24.59|0
1692792000000|2023-08-23 12:00:00|26.78|24.72|26.47|24.43|26.88|24.81|26.47|24.43|0
1692792300000|2023-08-23 12:05:00|26.44|24.4|26.61|24.56|26.76|24.7|26.44|24.4|0
1692792600000|2023-08-23 12:10:00|26.64|24.59|26.81|24.75|26.88|24.81|26.64|24.59|0
1692792900000|2023-08-23 12:15:00|26.78|24.72|26.5|24.46|26.95|24.87|26.5|24.46|0
1692793200000|2023-08-23 12:20:00|26.43|24.4|26.43|24.4|26.53|24.49|26.26|24.24|0
1692793500000|2023-08-23 12:25:00|26.4|24.37|25.86|23.87|26.43|24.4|25.66|23.69|0
1692793800000|2023-08-23 12:30:00|25.89|23.9|26.23|24.21|26.23|24.21|25.86|23.87|0
1692794100000|2023-08-23 12:35:00|26.26|24.24|26.67|24.62|26.77|24.71|26.03|24.02|0
1692794400000|2023-08-23 12:40:00|26.7|24.65|26.6|24.55|26.7|24.65|26.26|24.24|0
1692794700000|2023-08-23 12:45:00|26.57|24.52|26.33|24.3|26.67|24.62|26.29|24.27|0
1692795000000|2023-08-23 12:50:00|26.36|24.33|25.99|23.99|26.39|24.36|25.99|23.99|0
1692795300000|2023-08-23 12:55:00|25.96|23.96|26.16|24.14|26.16|24.14|25.79|23.8|0
1692795600000|2023-08-23 13:00:00|26.12|24.11|26.49|24.46|26.49|24.46|26.06|24.05|0
1692795900000|2023-08-23 13:05:00|26.53|24.49|26.73|24.68|26.77|24.71|26.36|24.33|0
1692796200000|2023-08-23 13:10:00|26.77|24.71|26.97|24.9|27.11|25.03|26.73|24.68|0
1692796500000|2023-08-23 13:15:00|26.94|24.87|26.83|24.77|27.04|24.96|26.8|24.74|0
1692796800000|2023-08-23 13:20:00|26.87|24.8|26.92|24.85|27.01|24.93|26.63|24.58|0
1692797100000|2023-08-23 13:25:00|26.94|24.87|27.04|24.96|27.14|25.06|26.9|24.83|0
1692797400000|2023-08-23 13:30:00|27.07|24.99|27.39|25.28|27.81|25.67|26.9|24.83|0
1692797700000|2023-08-23 13:35:00|27.35|25.25|27.25|25.15|27.74|25.6|27.21|25.12|0
1692798000000|2023-08-23 13:40:00|27.35|25.25|27.44|25.33|27.67|25.54|27.18|25.09|0
1692798300000|2023-08-23 13:45:00|27.86|25.72|27.07|24.99|28.45|26.26|26.83|24.77|0
1692798600000|2023-08-23 13:50:00|27.14|25.05|26.83|24.76|27.42|25.31|26.62|24.57|0
1692798900000|2023-08-23 13:55:00|26.89|24.83|27.7|25.57|28.06|25.9|26.89|24.83|0
1692799200000|2023-08-23 14:00:00|27.84|25.7|28.13|25.97|28.27|26.1|27.56|25.44|0
1692799500000|2023-08-23 14:05:00|28.2|26.03|28.49|26.3|28.56|26.37|27.99|25.83|0
1692799800000|2023-08-23 14:10:00|28.42|26.23|28.74|26.53|28.82|26.6|28.27|26.1|0
1692800100000|2023-08-23 14:15:00|28.82|26.6|28.36|26.18|28.85|26.64|28.16|26|0
1692800400000|2023-08-23 14:20:00|28.42|26.23|28.63|26.43|28.71|26.5|27.95|25.8|0
1692800700000|2023-08-23 14:25:00|28.67|26.46|28.26|26.09|28.85|26.63|28.19|26.02|0
1692801000000|2023-08-23 14:30:00|28.3|26.12|28.52|26.32|28.59|26.39|28.3|26.12|0
1692801300000|2023-08-23 14:35:00|28.55|26.36|28.12|25.95|28.55|26.36|27.97|25.82|0
1692801600000|2023-08-23 14:40:00|28.15|25.99|29.03|26.8|29.18|26.93|28.08|25.92|0
1692801900000|2023-08-23 14:45:00|29.06|26.83|29.7|27.41|29.77|27.48|28.99|26.76|0
1692802200000|2023-08-23 14:50:00|29.66|27.38|29.79|27.5|29.98|27.68|28.71|26.5|0
1692802500000|2023-08-23 14:55:00|29.75|27.46|29.94|27.63|30.05|27.74|29.71|27.43|0
1692802800000|2023-08-23 15:00:00|29.98|27.67|29.64|27.36|30.2|27.88|29.52|27.25|0
1692803100000|2023-08-23 15:05:00|29.6|27.32|29.86|27.56|29.94|27.63|29.37|27.11|0
1692803400000|2023-08-23 15:10:00|29.9|27.6|29.97|27.67|30.05|27.74|29.71|27.42|0
1692803700000|2023-08-23 15:15:00|30.01|27.7|29.97|27.67|30.12|27.81|29.78|27.49|0
1692804000000|2023-08-23 15:20:00|30.01|27.7|30.12|27.81|30.43|28.09|29.86|27.56|0
1692804300000|2023-08-23 15:25:00|30.16|27.84|30.27|27.95|30.5|28.16|30.05|27.74|0
1692804600000|2023-08-23 15:30:00|30.31|27.98|30.16|27.84|30.54|28.19|30.12|27.8|0
1692804900000|2023-08-23 15:35:00|30.2|27.87|30.08|27.77|30.27|27.94|29.82|27.52|0
1692805200000|2023-08-23 15:40:00|30.04|27.73|29.67|27.38|30.12|27.8|29.63|27.35|0
1692805500000|2023-08-23 15:45:00|29.7|27.42|29.82|27.52|30.08|27.77|29.63|27.35|0
1692805800000|2023-08-23 15:50:00|29.85|27.56|30.23|27.91|30.38|28.05|29.82|27.52|0
1692806100000|2023-08-23 15:55:00|30.27|27.94|30.5|28.15|30.65|28.29|30.23|27.91|0
1692806400000|2023-08-23 16:00:00|30.42|28.08|30.12|27.8|30.57|28.22|30.12|27.8|0
1692806700000|2023-08-23 16:05:00|30.15|27.83|30|27.69|30.19|27.87|30|27.69|0
1692807000000|2023-08-23 16:10:00|30.04|27.73|30.34|28.01|30.42|28.08|29.93|27.62|0
1692807300000|2023-08-23 16:15:00|30.32|27.99|30.11|27.8|30.38|28.04|29.96|27.66|0
1692807600000|2023-08-23 16:20:00|30.08|27.76|30.15|27.83|30.42|28.08|29.96|27.66|0
1692807900000|2023-08-23 16:25:00|30.19|27.87|30.19|27.87|30.34|28.01|30.04|27.73|0
1692808200000|2023-08-23 16:30:00|30.23|27.9|30.42|28.08|30.49|28.15|30|27.69|0
1692808500000|2023-08-23 16:35:00|30.45|28.11|30.61|28.25|30.61|28.25|30.38|28.04|0
1692808800000|2023-08-23 16:40:00|30.65|28.29|30.76|28.39|30.76|28.39|30.53|28.18|0
1692809100000|2023-08-23 16:45:00|30.72|28.36|30.82|28.45|30.91|28.54|30.61|28.25|0
1692809400000|2023-08-23 16:50:00|30.84|28.46|30.8|28.43|31.07|28.68|30.64|28.29|0
1692809700000|2023-08-23 16:55:00|30.76|28.39|30.37|28.04|30.87|28.5|30.3|27.97|0
1692810000000|2023-08-23 17:00:00|30.34|28|30.8|28.43|30.83|28.46|30.26|27.93|0
1692810300000|2023-08-23 17:05:00|30.76|28.39|31.03|28.64|31.07|28.68|30.72|28.36|0
1692810600000|2023-08-23 17:10:00|31.07|28.68|30.99|28.6|31.1|28.71|30.91|28.53|0
1692810900000|2023-08-23 17:15:00|31.03|28.64|31.75|29.35|31.79|29.39|31.03|28.64|0
1692811200000|2023-08-23 17:20:00|31.79|29.39|31.9|29.5|31.98|29.58|31.71|29.31|0
1692811500000|2023-08-23 17:25:00|31.94|29.54|31.94|29.54|32.01|29.61|31.9|29.5|0
1692811800000|2023-08-23 17:30:00|31.98|29.58|32.2|29.8|32.51|30.11|31.98|29.58|0
1692812100000|2023-08-23 17:35:00|32.24|29.84|32.05|29.65|32.24|29.84|31.94|29.54|0
1692812400000|2023-08-23 17:40:00|32.09|29.69|32.16|29.76|32.28|29.88|32.05|29.65|0
1692812700000|2023-08-23 17:45:00|32.2|29.8|32.51|30.11|32.51|30.11|32.13|29.73|0
1692813000000|2023-08-23 17:50:00|32.47|30.07|32.39|29.99|32.63|30.23|32.32|29.92|0
1692813300000|2023-08-23 17:55:00|32.43|30.03|32.43|30.03|32.59|30.19|32.39|29.99|0
1692813600000|2023-08-23 18:00:00|32.47|30.07|32.35|29.95|32.47|30.07|32.2|29.8|0
1692813900000|2023-08-23 18:05:00|32.32|29.92|32.08|29.68|32.39|29.99|32.01|29.61|0
1692814200000|2023-08-23 18:10:00|32.05|29.65|31.78|29.38|32.12|29.72|31.66|29.26|0
1692814500000|2023-08-23 18:15:00|31.74|29.34|31.47|29.07|31.74|29.34|31.28|28.88|0
1692814800000|2023-08-23 18:20:00|31.44|29.04|31.55|29.15|31.59|29.19|31.13|28.74|0
1692815100000|2023-08-23 18:25:00|31.62|29.22|31.51|29.11|31.89|29.49|31.51|29.11|0
1692815400000|2023-08-23 18:30:00|31.55|29.15|31.32|28.92|31.58|29.18|31.17|28.77|0
1692815700000|2023-08-23 18:35:00|31.36|28.96|30.9|28.52|31.36|28.96|30.78|28.41|0
1692816000000|2023-08-23 18:40:00|30.86|28.48|30.93|28.55|31.13|28.73|30.82|28.45|0
1692816300000|2023-08-23 18:45:00|30.89|28.52|31.09|28.7|31.28|28.88|30.86|28.48|0
1692816600000|2023-08-23 18:50:00|31.13|28.73|31.28|28.88|31.32|28.92|30.93|28.55|0
1692816900000|2023-08-23 18:55:00|31.2|28.8|31.13|28.73|31.35|28.95|31.01|28.62|0
1692817200000|2023-08-23 19:00:00|31.09|28.7|31.54|29.14|31.54|29.14|30.66|28.3|0
1692817500000|2023-08-23 19:05:00|31.5|29.1|31.62|29.22|31.84|29.44|31.39|28.99|0
1692817800000|2023-08-23 19:10:00|31.54|29.14|30.4|28.06|31.73|29.33|30.28|27.95|0
1692818100000|2023-08-23 19:15:00|30.44|28.1|30.47|28.13|30.75|28.38|30.4|28.06|0
1692818400000|2023-08-23 19:20:00|30.51|28.17|30.32|27.99|30.51|28.17|30.13|27.81|0
1692818700000|2023-08-23 19:25:00|30.28|27.95|30.74|28.38|30.74|28.38|30.24|27.92|0
1692819000000|2023-08-23 19:30:00|30.67|28.31|30.55|28.2|30.71|28.34|30.36|28.02|0
1692819300000|2023-08-23 19:35:00|30.59|28.24|30.7|28.34|30.78|28.41|30.39|28.06|0
1692819600000|2023-08-23 19:40:00|30.78|28.41|30.9|28.52|31.05|28.67|30.7|28.34|0
1692819900000|2023-08-23 19:45:00|30.86|28.48|30.78|28.41|30.98|28.59|30.7|28.34|0
1692820200000|2023-08-23 19:50:00|30.7|28.34|29.93|27.63|30.86|28.48|29.89|27.59|0
1692820500000|2023-08-23 19:55:00|29.89|27.59|30.31|27.98|30.31|27.98|29.55|27.28|0
1692820800000|2023-08-23 20:00:00|30.43|28.09|30.54|28.2|30.7|28.34|29.97|27.66|0
1692821100000|2023-08-23 20:05:00|30.51|28.16|30.39|28.05|30.82|28.45|30.35|28.02|0
1692821400000|2023-08-23 20:10:00|30.35|28.02|30.47|28.12|30.5|28.16|30.2|27.87|0
1692821700000|2023-08-23 20:15:00|30.43|28.09|30.43|28.09|30.76|28.39|30.23|27.91|0
1692822000000|2023-08-23 20:20:00|30.46|28.12|33.32|30.76|33.59|31.01|30.25|27.93|0
1692822300000|2023-08-23 20:25:00|33.22|30.66|32.91|30.38|33.38|30.82|32.28|29.8|0
1692822600000|2023-08-23 20:30:00|32.85|30.32|32.81|30.28|33.05|30.51|32.44|29.95|0
1692822900000|2023-08-23 20:35:00|32.77|30.25|33.3|30.74|33.3|30.74|32.77|30.25|0
1692823200000|2023-08-23 20:40:00|33.28|30.72|34.34|31.7|34.39|31.74|33.28|30.72|0
1692823500000|2023-08-23 20:45:00|34.36|31.72|34.34|31.7|34.64|31.98|34.34|31.7|0
1692823800000|2023-08-23 20:50:00|34.39|31.74|34.6|31.94|34.68|32.01|34.34|31.7|0
1692824100000|2023-08-23 20:55:00|34.51|31.86|34.83|32.15|34.9|32.21|34.47|31.82|0
1692824400000|2023-08-23 21:00:00|34.8|32.12|34.82|32.14|34.84|32.16|34.69|32.02|0
1692824700000|2023-08-23 21:05:00|34.84|32.16|34.89|32.2|34.94|32.25|34.77|32.09|0
1692825000000|2023-08-23 21:10:00|34.88|32.19|34.82|32.14|34.93|32.24|34.81|32.13|0
1692825300000|2023-08-23 21:15:00|34.8|32.13|34.71|32.04|34.8|32.13|34.69|32.02|0
1692825600000|2023-08-23 21:20:00|34.69|32.03|34.76|32.08|34.79|32.11|34.69|32.03|0
1692825900000|2023-08-23 21:25:00|34.77|32.09|34.71|32.04|34.78|32.11|34.66|31.99|0
1692826200000|2023-08-23 21:30:00|34.72|32.05|34.72|32.05|34.74|32.07|34.69|32.02|0
1692826500000|2023-08-23 21:35:00|34.7|32.03|34.69|32.02|34.72|32.05|34.68|32.01|0
1692826800000|2023-08-23 21:40:00|34.68|32.01|34.63|31.97|34.71|32.04|34.62|31.96|0
1692827100000|2023-08-23 21:45:00|34.62|31.96|34.62|31.95|34.67|32|34.51|31.86|0
1692827400000|2023-08-23 21:50:00|34.59|31.93|34.6|31.94|34.62|31.96|34.54|31.88|0
1692827700000|2023-08-23 21:55:00|34.61|31.95|34.4|31.75|34.62|31.95|34.31|31.67|0
1692828000000|2023-08-23 22:00:00|34.14|31.51|34.16|31.53|34.31|31.67|33.8|31.2|0
1692828300000|2023-08-23 22:05:00|34.03|31.42|34.16|31.53|34.24|31.61|33.91|31.3|0
1692828600000|2023-08-23 22:10:00|34.2|31.57|33.78|31.18|34.24|31.61|33.78|31.18|0
1692828900000|2023-08-23 22:15:00|33.76|31.16|33.43|30.85|33.78|31.18|33.28|30.72|0
1692829200000|2023-08-23 22:20:00|33.41|30.84|33.24|30.68|33.45|30.87|33.03|30.49|0
1692829500000|2023-08-23 22:25:00|33.16|30.61|33.57|30.99|33.65|31.07|33.16|30.61|0
1692829800000|2023-08-23 22:30:00|33.61|31.03|33.38|30.81|33.74|31.14|33.32|30.76|0
1692830100000|2023-08-23 22:35:00|33.36|30.8|33.49|30.91|33.49|30.91|33.32|30.76|0
1692830400000|2023-08-23 22:40:00|33.53|30.95|33.48|30.91|33.53|30.95|33.44|30.87|0
1692830700000|2023-08-23 22:45:00|33.53|30.95|33.61|31.02|33.61|31.02|33.4|30.83|0
1692831000000|2023-08-23 22:50:00|33.57|30.98|33.73|31.14|33.82|31.22|33.53|30.95|0
1692831300000|2023-08-23 22:55:00|33.75|31.16|33.82|31.21|33.84|31.23|33.75|31.16|0
1692831600000|2023-08-23 23:00:00|33.77|31.18|33.9|31.29|33.9|31.29|33.73|31.14|0
1692831900000|2023-08-23 23:05:00|33.94|31.33|33.81|31.21|33.94|31.33|33.65|31.06|0
1692832200000|2023-08-23 23:10:00|33.86|31.25|33.81|31.21|33.86|31.25|33.77|31.17|0
1692832500000|2023-08-23 23:15:00|33.77|31.17|33.77|31.17|33.81|31.21|33.73|31.13|0
1692832800000|2023-08-23 23:20:00|33.81|31.21|33.85|31.25|33.9|31.29|33.73|31.13|0
1692833100000|2023-08-23 23:25:00|33.9|31.29|33.81|31.21|34.02|31.4|33.77|31.17|0
1692833400000|2023-08-23 23:30:00|33.77|31.17|33.81|31.21|33.81|31.21|33.73|31.13|0
1692833700000|2023-08-23 23:35:00|33.85|31.25|33.68|31.09|33.85|31.25|33.64|31.05|0
1692834000000|2023-08-23 23:40:00|33.64|31.05|33.72|31.13|33.77|31.17|33.64|31.05|0
1692834300000|2023-08-23 23:45:00|33.68|31.09|33.68|31.09|33.72|31.13|33.68|31.09|0
1692834600000|2023-08-23 23:50:00|33.72|31.13|33.56|30.97|33.72|31.13|33.51|30.94|0
1692834900000|2023-08-23 23:55:00|33.6|31.01|33.81|31.21|33.85|31.24|33.6|31.01|0
1692835200000|2023-08-24 00:00:00|33.76|31.2|33.6|31.01|33.97|31.36|33.6|31.01|0
1692835500000|2023-08-24 00:05:00|33.55|30.97|33.64|31.05|33.72|31.13|33.55|30.97|0
1692835800000|2023-08-24 00:10:00|33.68|31.09|34.05|31.43|34.1|31.47|33.68|31.09|0
1692836100000|2023-08-24 00:15:00|34.01|31.4|33.89|31.28|34.05|31.43|33.76|31.16|0
1692836400000|2023-08-24 00:20:00|33.8|31.2|34.14|31.51|34.14|31.51|33.8|31.2|0
1692836700000|2023-08-24 00:25:00|34.09|31.47|33.93|31.32|34.14|31.51|33.8|31.2|0
1692837000000|2023-08-24 00:30:00|33.84|31.24|33.88|31.28|33.93|31.32|33.8|31.2|0
1692837300000|2023-08-24 00:35:00|33.93|31.32|34.36|31.72|40.46|37.66|33.88|31.28|0
1692837600000|2023-08-24 00:40:00|34.32|31.68|34.23|31.6|34.44|31.8|34.15|31.52|0
1692837900000|2023-08-24 00:45:00|34.19|31.56|34.23|31.6|34.25|31.62|34.06|31.44|0
1692838200000|2023-08-24 00:50:00|34.21|31.58|34.36|31.71|34.44|31.79|34.15|31.52|0
1692838500000|2023-08-24 00:55:00|34.4|31.75|34.4|31.75|34.48|31.83|34.27|31.64|0
1692838800000|2023-08-24 01:00:00|34.36|31.71|34.36|31.71|34.48|31.83|34.36|31.71|0
1692839100000|2023-08-24 01:05:00|34.31|31.67|34.19|31.56|34.33|31.69|34.14|31.52|0
1692839400000|2023-08-24 01:10:00|34.14|31.52|34.14|31.52|34.19|31.56|34.06|31.44|0
1692839700000|2023-08-24 01:15:00|34.19|31.56|34.1|31.48|34.19|31.56|33.98|31.36|0
1692840000000|2023-08-24 01:20:00|34.06|31.44|34.1|31.48|34.1|31.48|33.93|31.32|0
1692840300000|2023-08-24 01:25:00|34.14|31.52|34.23|31.59|34.31|31.67|34.14|31.52|0
1692840600000|2023-08-24 01:30:00|34.31|31.67|34.27|31.63|34.35|31.71|34.18|31.55|0
1692840900000|2023-08-24 01:35:00|34.31|31.67|34.69|32.02|34.69|32.02|34.29|31.65|0
1692841200000|2023-08-24 01:40:00|34.65|31.98|34.65|31.98|34.77|32.1|34.6|31.94|0
1692841500000|2023-08-24 01:45:00|34.69|32.02|34.48|31.82|34.69|32.02|34.39|31.75|0
1692841800000|2023-08-24 01:50:00|34.43|31.78|34.64|31.98|34.64|31.98|34.35|31.71|0
1692842100000|2023-08-24 01:55:00|34.62|31.96|34.56|31.9|34.69|32.02|34.47|31.82|0
1692842400000|2023-08-24 02:00:00|34.52|31.86|34.64|31.98|34.9|32.21|34.47|31.82|0
1692842700000|2023-08-24 02:05:00|34.68|32.02|34.77|32.09|34.77|32.1|34.64|31.98|0
1692843000000|2023-08-24 02:10:00|34.73|32.06|34.92|32.23|35.07|32.37|34.73|32.06|0
1692843300000|2023-08-24 02:15:00|34.9|32.21|34.98|32.29|35.15|32.45|34.85|32.17|0
1692843600000|2023-08-24 02:20:00|35.02|32.33|34.77|32.09|35.02|32.33|34.72|32.05|0
1692843900000|2023-08-24 02:25:00|34.81|32.13|34.85|32.17|34.85|32.17|34.77|32.09|0
1692844200000|2023-08-24 02:30:00|34.89|32.21|35.06|32.37|35.11|32.41|34.85|32.17|0
1692844500000|2023-08-24 02:35:00|35.11|32.41|35.06|32.37|35.11|32.41|35.02|32.33|0
1692844800000|2023-08-24 02:40:00|35.11|32.41|35.02|32.33|35.11|32.41|35.02|32.33|0
1692845100000|2023-08-24 02:45:00|35.06|32.37|35.19|32.48|35.23|32.52|35.06|32.37|0
1692845400000|2023-08-24 02:50:00|35.15|32.44|35.49|32.76|35.58|32.84|35.06|32.36|0
1692845700000|2023-08-24 02:55:00|35.45|32.72|35.75|33|35.75|33|35.36|32.64|0
1692846000000|2023-08-24 03:00:00|35.71|32.96|35.71|32.96|35.75|33|35.53|32.8|0
1692846300000|2023-08-24 03:05:00|35.66|32.92|35.75|33|35.84|33.08|35.66|32.92|0
1692846600000|2023-08-24 03:10:00|35.77|33.02|35.75|33|35.79|33.04|35.71|32.96|0
1692846900000|2023-08-24 03:15:00|35.77|33.02|35.66|32.92|36.05|33.28|35.66|32.92|0
1692847200000|2023-08-24 03:20:00|35.7|32.96|35.97|33.2|35.97|33.2|35.66|32.92|0
1692847500000|2023-08-24 03:25:00|36.01|33.24|35.92|33.16|36.05|33.28|35.88|33.12|0
1692847800000|2023-08-24 03:30:00|35.96|33.2|35.83|33.08|35.96|33.2|35.75|33|0
1692848100000|2023-08-24 03:35:00|35.88|33.12|35.66|32.91|35.88|33.12|35.66|32.91|0
1692848400000|2023-08-24 03:40:00|35.68|32.93|35.61|32.87|35.7|32.95|35.61|32.87|0
1692848700000|2023-08-24 03:45:00|35.57|32.83|35.48|32.75|35.61|32.87|35.44|32.71|0
1692849000000|2023-08-24 03:50:00|35.53|32.79|35.48|32.75|35.53|32.79|35.44|32.71|0
1692849300000|2023-08-24 03:55:00|35.52|32.79|35.52|32.79|35.52|32.79|35.44|32.71|0
1692849600000|2023-08-24 04:00:00|35.5|32.77|35.35|32.63|35.5|32.77|35.31|32.59|0
1692849900000|2023-08-24 04:05:00|35.39|32.67|35.48|32.75|35.48|32.75|35.35|32.63|0
1692850200000|2023-08-24 04:10:00|35.52|32.79|35.56|32.83|35.7|32.95|35.52|32.79|0
1692850500000|2023-08-24 04:15:00|35.52|32.79|35.56|32.83|35.61|32.87|35.48|32.75|0
1692850800000|2023-08-24 04:20:00|35.52|32.79|35.52|32.79|35.56|32.83|35.48|32.75|0
1692851100000|2023-08-24 04:25:00|35.56|32.83|35.56|32.83|35.61|32.87|35.56|32.83|0
1692851400000|2023-08-24 04:30:00|35.61|32.87|35.39|32.67|35.65|32.91|35.39|32.67|0
1692851700000|2023-08-24 04:35:00|35.37|32.64|35.47|32.74|35.52|32.78|35.37|32.64|0
1692852000000|2023-08-24 04:40:00|35.43|32.7|35.47|32.74|35.52|32.78|35.43|32.7|0
1692852300000|2023-08-24 04:45:00|35.52|32.78|35.73|32.98|35.73|32.98|35.52|32.78|0
1692852600000|2023-08-24 04:50:00|35.69|32.94|35.82|33.06|35.82|33.06|35.69|32.94|0
1692852900000|2023-08-24 04:55:00|35.77|33.02|35.95|33.18|35.99|33.22|35.77|33.02|0
1692853200000|2023-08-24 05:00:00|35.99|33.22|35.99|33.22|36.12|33.34|35.9|33.14|0
1692853500000|2023-08-24 05:05:00|36.01|33.24|35.95|33.18|36.04|33.26|35.9|33.14|0
1692853800000|2023-08-24 05:10:00|35.99|33.22|35.86|33.1|35.99|33.22|35.81|33.06|0
1692854100000|2023-08-24 05:15:00|35.9|33.14|35.86|33.1|35.92|33.16|35.81|33.06|0
1692854400000|2023-08-24 05:20:00|35.83|33.08|36.03|33.26|36.08|33.3|35.81|33.06|0
1692854700000|2023-08-24 05:25:00|36.05|33.28|36.12|33.34|36.16|33.38|35.9|33.14|0
1692855000000|2023-08-24 05:30:00|36.07|33.3|36.34|33.54|36.34|33.54|36.07|33.3|0
1692855300000|2023-08-24 05:35:00|36.29|33.5|36.16|33.38|36.34|33.54|36.12|33.34|0
1692855600000|2023-08-24 05:40:00|36.14|33.36|35.94|33.18|36.16|33.38|35.9|33.14|0
1692855900000|2023-08-24 05:45:00|35.9|33.14|35.94|33.18|36.03|33.26|35.81|33.05|0
1692856200000|2023-08-24 05:50:00|35.98|33.22|35.98|33.21|36.07|33.3|35.9|33.13|0
1692856500000|2023-08-24 05:55:00|36.03|33.26|36.16|33.38|36.16|33.38|35.98|33.21|0
1692856800000|2023-08-24 06:00:00|36.07|33.29|35.59|32.85|36.16|33.38|35.59|32.85|0
1692857100000|2023-08-24 06:05:00|35.42|33.02|35.34|32.94|35.46|33.06|35.13|32.73|0
1692857400000|2023-08-24 06:10:00|35.38|32.98|35.42|33.02|35.48|33.08|35.34|32.94|0
1692857700000|2023-08-24 06:15:00|35.46|33.06|35.25|32.85|35.54|33.14|35.21|32.81|0
1692858000000|2023-08-24 06:20:00|35.29|32.89|35.37|32.97|35.46|33.06|35.25|32.85|0
1692858300000|2023-08-24 06:25:00|35.42|33.02|35.29|32.89|35.54|33.14|35.29|32.89|0
1692858600000|2023-08-24 06:30:00|35.33|32.93|35.29|32.89|35.46|33.06|35.21|32.81|0
1692858900000|2023-08-24 06:35:00|35.25|32.85|35.5|33.1|35.58|33.18|35.25|32.85|0
1692859200000|2023-08-24 06:40:00|35.54|33.14|35.54|33.14|35.54|33.14|35.37|32.97|0
1692859500000|2023-08-24 06:45:00|35.5|33.1|35.5|33.1|35.54|33.14|35.37|32.97|0
1692859800000|2023-08-24 06:50:00|35.45|33.05|35.49|33.09|35.66|33.26|35.45|33.05|0
1692860100000|2023-08-24 06:55:00|35.54|33.14|35.29|32.89|35.54|33.14|35.2|32.8|0
1692860400000|2023-08-24 07:00:00|35.35|32.95|36.21|33.81|36.25|33.85|35.33|32.93|0
1692860700000|2023-08-24 07:05:00|36.23|33.83|36.08|33.68|36.68|34.28|36.04|33.64|0
1692861000000|2023-08-24 07:10:00|36.04|33.64|35.24|32.84|36.12|33.72|35.12|32.72|0
1692861300000|2023-08-24 07:15:00|35.28|32.88|34.54|32.14|35.28|32.88|34.34|31.94|0
1692861600000|2023-08-24 07:20:00|34.46|32.06|35.32|32.92|35.32|32.92|34.46|32.06|0
1692861900000|2023-08-24 07:25:00|35.36|32.96|35.41|33.01|35.74|33.34|35.2|32.8|0
1692862200000|2023-08-24 07:30:00|35.36|32.96|34.82|32.42|35.41|33.01|34.72|32.32|0
1692862500000|2023-08-24 07:35:00|34.78|32.38|34.72|32.32|34.99|32.59|34.62|32.22|0
1692862800000|2023-08-24 07:40:00|34.78|32.38|35.05|32.65|35.19|32.79|34.74|32.34|0
1692863100000|2023-08-24 07:45:00|35.03|32.63|34.86|32.46|35.32|32.92|34.86|32.46|0
1692863400000|2023-08-24 07:50:00|34.82|32.42|34.59|32.19|34.9|32.5|34.49|32.09|0
1692863700000|2023-08-24 07:55:00|34.61|32.21|34.78|32.38|34.86|32.46|34.61|32.21|0
1692864000000|2023-08-24 08:00:00|34.82|32.42|35.65|33.25|35.73|33.33|34.72|32.32|0
1692864300000|2023-08-24 08:05:00|35.69|33.29|35.27|32.87|35.78|33.38|35.23|32.83|0
1692864600000|2023-08-24 08:10:00|35.23|32.83|34.98|32.58|35.27|32.87|34.9|32.5|0
1692864900000|2023-08-24 08:15:00|34.9|32.5|35.06|32.66|35.15|32.75|34.75|32.35|0
1692865200000|2023-08-24 08:20:00|35.02|32.62|35.31|32.91|35.44|33.04|34.94|32.54|0
1692865500000|2023-08-24 08:25:00|35.35|32.95|35.35|32.95|35.6|33.2|35.27|32.87|0
1692865800000|2023-08-24 08:30:00|35.31|32.91|35.14|32.74|35.46|33.06|35.1|32.7|0
1692866100000|2023-08-24 08:35:00|35.19|32.79|34.98|32.58|35.23|32.83|34.87|32.47|0
1692866400000|2023-08-24 08:40:00|34.94|32.54|34.75|32.35|34.98|32.58|34.73|32.33|0
1692866700000|2023-08-24 08:45:00|34.73|32.33|34.71|32.31|35.02|32.62|34.71|32.31|0
1692867000000|2023-08-24 08:50:00|34.73|32.33|34.69|32.29|34.73|32.33|34.48|32.08|0
1692867300000|2023-08-24 08:55:00|34.73|32.33|34.69|32.29|34.77|32.37|34.6|32.2|0
1692867600000|2023-08-24 09:00:00|34.6|32.2|34.48|32.08|34.85|32.45|34.44|32.04|0
1692867900000|2023-08-24 09:05:00|34.44|32.04|34.6|32.2|34.73|32.33|34.28|31.88|0
1692868200000|2023-08-24 09:10:00|34.56|32.16|34.48|32.08|34.64|32.24|34.36|31.96|0
1692868500000|2023-08-24 09:15:00|34.52|32.12|34.07|31.67|34.52|32.12|33.99|31.59|0
1692868800000|2023-08-24 09:20:00|34.11|31.71|34.13|31.73|34.23|31.83|33.91|31.51|0
1692869100000|2023-08-24 09:25:00|34.15|31.75|33.95|31.55|34.19|31.79|33.87|31.47|0
1692869400000|2023-08-24 09:30:00|33.91|31.51|33.39|30.99|34.07|31.67|33.35|30.95|0
1692869700000|2023-08-24 09:35:00|33.43|31.03|33.19|30.79|33.43|31.03|33.15|30.75|0
1692870000000|2023-08-24 09:40:00|33.17|30.77|33.26|30.86|33.34|30.94|33.03|30.63|0
1692870300000|2023-08-24 09:45:00|33.3|30.9|33.3|30.9|33.5|31.1|33.22|30.82|0
1692870600000|2023-08-24 09:50:00|33.26|30.86|33.5|31.1|33.58|31.18|33.22|30.82|0
1692870900000|2023-08-24 09:55:00|33.48|31.08|33.42|31.02|33.54|31.14|33.3|30.9|0
1692871200000|2023-08-24 10:00:00|33.38|30.98|33.84|31.44|33.86|31.46|33.34|30.94|0
1692871500000|2023-08-24 10:05:00|33.82|31.42|33.98|31.58|34.02|31.62|33.78|31.38|0
1692871800000|2023-08-24 10:10:00|34|31.6|34.1|31.7|34.27|31.87|33.98|31.58|0
1692872100000|2023-08-24 10:15:00|34.08|31.68|33.98|31.58|34.18|31.78|33.9|31.5|0
1692872400000|2023-08-24 10:20:00|34.02|31.62|33.98|31.58|34.1|31.7|33.94|31.54|0
1692872700000|2023-08-24 10:25:00|34.02|31.62|34.55|32.15|34.63|32.23|33.98|31.58|0
1692873000000|2023-08-24 10:30:00|34.51|32.11|34.18|31.78|34.59|32.19|34.18|31.78|0
1692873300000|2023-08-24 10:35:00|34.14|31.74|34.26|31.86|34.34|31.94|34.14|31.74|0
1692873600000|2023-08-24 10:40:00|34.3|31.9|32.38|29.98|35.4|33|32.38|29.98|0
1692873900000|2023-08-24 10:45:00|32.54|30.14|32.54|30.14|32.58|30.18|32.42|30.02|0
1692874200000|2023-08-24 10:50:00|32.58|30.18|32.6|30.2|32.76|30.36|32.56|30.16|0
1692874500000|2023-08-24 10:55:00|32.56|30.16|32.62|30.22|32.7|30.3|32.46|30.06|0
1692874800000|2023-08-24 11:00:00|32.58|30.18|32.46|30.06|32.58|30.18|32.34|29.94|0
1692875100000|2023-08-24 11:05:00|32.5|30.1|32.62|30.22|32.66|30.26|32.44|30.04|0
1692875400000|2023-08-24 11:10:00|32.6|30.2|32.85|30.45|32.94|30.54|32.58|30.18|0
1692875700000|2023-08-24 11:15:00|32.89|30.49|33.01|30.61|33.13|30.73|32.89|30.49|0
1692876000000|2023-08-24 11:20:00|32.99|30.59|32.85|30.45|32.99|30.59|32.81|30.41|0
1692876300000|2023-08-24 11:25:00|32.81|30.41|32.53|30.13|32.97|30.57|32.53|30.13|0
1692876600000|2023-08-24 11:30:00|32.51|30.11|32.81|30.41|32.89|30.49|32.46|30.06|0
1692876900000|2023-08-24 11:35:00|32.85|30.45|32.37|29.97|32.85|30.45|32.37|29.97|0
1692877200000|2023-08-24 11:40:00|32.35|29.95|32.14|29.74|32.49|30.09|32.06|29.66|0
1692877500000|2023-08-24 11:45:00|32.1|29.7|32.14|29.74|32.37|29.97|31.98|29.58|0
1692877800000|2023-08-24 11:50:00|32.18|29.78|31.9|29.5|32.22|29.82|31.86|29.46|0
1692878100000|2023-08-24 11:55:00|31.86|29.46|32.02|29.62|32.08|29.68|31.82|29.42|0
1692878400000|2023-08-24 12:00:00|32.06|29.66|31.63|29.23|32.1|29.7|31.51|29.11|0
1692878700000|2023-08-24 12:05:00|31.59|29.19|31.78|29.38|32.02|29.62|31.36|28.96|0
1692879000000|2023-08-24 12:10:00|31.82|29.42|31.36|28.96|31.86|29.46|31.36|28.96|0
1692879300000|2023-08-24 12:15:00|31.32|28.92|31.28|28.88|31.51|29.11|31.2|28.8|0
1692879600000|2023-08-24 12:20:00|31.24|28.84|31.2|28.8|31.39|28.99|31.1|28.71|0
1692879900000|2023-08-24 12:25:00|31.28|28.88|32.79|30.39|32.85|30.45|31.17|28.77|0
1692880200000|2023-08-24 12:30:00|32.83|30.43|32.52|30.12|32.99|30.59|32.32|29.92|0
1692880500000|2023-08-24 12:35:00|32.54|30.14|32.5|30.1|32.66|30.26|32.22|29.82|0
1692880800000|2023-08-24 12:40:00|32.46|30.06|32.46|30.06|32.58|30.18|32.34|29.94|0
1692881100000|2023-08-24 12:45:00|32.5|30.1|32.85|30.45|33.01|30.61|32.38|29.98|0
1692881400000|2023-08-24 12:50:00|32.89|30.49|32.42|30.02|32.89|30.49|32.42|30.02|0
1692881700000|2023-08-24 12:55:00|32.4|30|32.42|30.02|32.45|30.05|32.02|29.62|0
1692882000000|2023-08-24 13:00:00|32.38|29.98|32.81|30.41|32.81|30.41|32.3|29.9|0
1692882300000|2023-08-24 13:05:00|32.85|30.45|32.65|30.25|33.01|30.61|32.65|30.25|0
1692882600000|2023-08-24 13:10:00|32.61|30.21|32.77|30.37|32.85|30.45|32.41|30.01|0
1692882900000|2023-08-24 13:15:00|32.73|30.33|32.53|30.13|32.89|30.49|32.49|30.09|0
1692883200000|2023-08-24 13:20:00|32.59|30.19|32.29|29.89|32.69|30.29|32.25|29.85|0
1692883500000|2023-08-24 13:25:00|32.37|29.97|32.18|29.78|32.53|30.13|32.06|29.66|0
1692883800000|2023-08-24 13:30:00|32.21|29.81|31.17|28.77|32.77|30.37|31.09|28.7|0
1692884100000|2023-08-24 13:35:00|31.05|28.66|31.01|28.63|31.33|28.93|30.74|28.37|0
1692884400000|2023-08-24 13:40:00|31.09|28.7|30.5|28.16|31.17|28.77|30.35|28.01|0
1692884700000|2023-08-24 13:45:00|30.54|28.19|30.62|28.26|31.09|28.7|30.35|28.01|0
1692885000000|2023-08-24 13:50:00|30.58|28.23|31.67|29.27|31.71|29.31|30.35|28.01|0
1692885300000|2023-08-24 13:55:00|31.71|29.31|32.56|30.16|32.68|30.28|31.59|29.19|0
1692885600000|2023-08-24 14:00:00|32.64|30.24|32.52|30.12|33.04|30.64|31.94|29.54|0
1692885900000|2023-08-24 14:05:00|32.48|30.08|30.71|28.35|32.56|30.16|30.58|28.22|0
1692886200000|2023-08-24 14:10:00|30.69|28.33|30|27.69|30.69|28.33|29.69|27.41|0
1692886500000|2023-08-24 14:15:00|29.96|27.65|29.54|27.26|30.03|27.72|29.35|27.09|0
1692886800000|2023-08-24 14:20:00|29.5|27.23|28.78|26.57|30.03|27.72|28.78|26.57|0
1692887100000|2023-08-24 14:25:00|28.86|26.64|28.34|26.16|29.16|26.92|28.34|26.16|0
1692887400000|2023-08-24 14:30:00|28.38|26.19|27.72|25.59|28.45|26.26|27.36|25.26|0
1692887700000|2023-08-24 14:35:00|27.26|25.16|29.96|27.66|30.12|27.8|27.15|25.06|0
1692888000000|2023-08-24 14:40:00|30|27.69|28.01|25.86|30.33|28|27.8|25.66|0
1692888300000|2023-08-24 14:45:00|27.94|25.79|27.72|25.59|27.98|25.83|27.51|25.39|0
1692888600000|2023-08-24 14:50:00|27.69|25.56|28.34|26.16|28.48|26.29|27.62|25.49|0
1692888900000|2023-08-24 14:55:00|28.3|26.12|27.31|25.21|28.59|26.39|27.29|25.19|0
1692889200000|2023-08-24 15:00:00|27.27|25.17|28.15|25.99|28.26|26.09|26.17|24.15|0
1692889500000|2023-08-24 15:05:00|28.19|26.02|27.9|25.75|28.41|26.22|27.55|25.43|0
1692889800000|2023-08-24 15:10:00|27.87|25.72|27.9|25.75|28.19|26.02|27.47|25.36|0
1692890100000|2023-08-24 15:15:00|27.86|25.72|27.9|25.75|28.22|26.05|27.65|25.52|0
1692890400000|2023-08-24 15:20:00|27.94|25.79|27.72|25.59|28.15|25.98|27.61|25.49|0
1692890700000|2023-08-24 15:25:00|27.76|25.62|28.08|25.92|28.08|25.92|27.33|25.23|0
1692891000000|2023-08-24 15:30:00|27.93|25.78|27.29|25.2|27.93|25.78|27.29|25.2|0
1692891300000|2023-08-24 15:35:00|27.19|25.1|26.84|24.78|27.47|25.36|26.81|24.74|0
1692891600000|2023-08-24 15:40:00|26.88|24.81|26.84|24.78|27.15|25.07|26.63|24.58|0
1692891900000|2023-08-24 15:45:00|26.74|24.68|28.08|25.92|28.12|25.95|26.18|24.17|0
1692892200000|2023-08-24 15:50:00|28.04|25.89|27.55|25.43|28.15|25.99|27.48|25.37|0
1692892500000|2023-08-24 15:55:00|27.51|25.4|26.52|24.48|27.8|25.66|26.52|24.48|0
1692892800000|2023-08-24 16:00:00|26.45|24.42|26.79|24.73|27.1|25.02|26.45|24.42|0
1692893100000|2023-08-24 16:05:00|26.76|24.7|27.31|25.21|27.63|25.5|26.76|24.7|0
1692893400000|2023-08-24 16:10:00|27.28|25.18|27.91|25.76|27.91|25.76|27.21|25.11|0
1692893700000|2023-08-24 16:15:00|27.95|25.8|27.77|25.63|28.27|26.09|27.59|25.47|0
1692894000000|2023-08-24 16:20:00|27.8|25.66|28.05|25.89|28.3|26.13|27.73|25.6|0
1692894300000|2023-08-24 16:25:00|28.02|25.86|27.66|25.53|28.27|26.09|27.52|25.4|0
1692894600000|2023-08-24 16:30:00|27.63|25.5|27.84|25.7|27.98|25.83|27.52|25.4|0
1692894900000|2023-08-24 16:35:00|27.8|25.66|28.19|26.02|28.37|26.19|27.77|25.63|0
1692895200000|2023-08-24 16:40:00|28.16|25.99|28.48|26.29|28.81|26.59|28.16|25.99|0
1692895500000|2023-08-24 16:45:00|28.44|26.26|28.06|25.9|28.77|26.56|28.06|25.9|0
1692895800000|2023-08-24 16:50:00|28.07|25.91|27.63|25.5|28.23|26.06|27.59|25.47|0
1692896100000|2023-08-24 16:55:00|27.66|25.53|27.1|25.01|27.66|25.53|27.06|24.98|0
1692896400000|2023-08-24 17:00:00|27.17|25.08|26.65|24.6|27.31|25.21|26.55|24.5|0
1692896700000|2023-08-24 17:05:00|26.68|24.63|27.17|25.08|27.24|25.14|26.65|24.6|0
1692897000000|2023-08-24 17:10:00|27.13|25.05|26.96|24.88|27.34|25.24|26.75|24.69|0
1692897300000|2023-08-24 17:15:00|26.89|24.82|26.58|24.53|26.96|24.88|26.47|24.44|0
1692897600000|2023-08-24 17:20:00|26.54|24.5|26.51|24.47|26.68|24.63|26.41|24.37|0
1692897900000|2023-08-24 17:25:00|26.44|24.41|26.06|24.06|26.47|24.44|25.93|23.94|0
1692898200000|2023-08-24 17:30:00|26.03|24.03|26.06|24.06|26.61|24.56|25.96|23.97|0
1692898500000|2023-08-24 17:35:00|26.1|24.09|26.64|24.59|26.68|24.63|26.03|24.03|0
1692898800000|2023-08-24 17:40:00|26.71|24.66|26.23|24.21|26.82|24.75|26.23|24.21|0
1692899100000|2023-08-24 17:45:00|26.27|24.25|26.4|24.37|26.75|24.69|26.27|24.25|0
1692899400000|2023-08-24 17:50:00|26.37|24.34|26.2|24.18|26.4|24.37|26.16|24.15|0
1692899700000|2023-08-24 17:55:00|26.13|24.12|26.33|24.31|26.33|24.31|25.99|23.99|0
1692900000000|2023-08-24 18:00:00|26.37|24.34|26.47|24.43|26.88|24.81|26.37|24.34|0
1692900300000|2023-08-24 18:05:00|26.4|24.37|26.5|24.46|26.71|24.65|26.19|24.18|0
1692900600000|2023-08-24 18:10:00|26.47|24.43|26.91|24.84|27.05|24.97|26.47|24.43|0
1692900900000|2023-08-24 18:15:00|26.88|24.81|26.09|24.08|26.91|24.84|26.06|24.05|0
1692901200000|2023-08-24 18:20:00|26.06|24.05|26.36|24.33|26.53|24.49|26.02|24.02|0
1692901500000|2023-08-24 18:25:00|26.33|24.3|26.09|24.08|26.33|24.3|25.92|23.93|0
1692901800000|2023-08-24 18:30:00|26.02|24.02|26.16|24.14|26.36|24.33|26.02|24.02|0
1692902100000|2023-08-24 18:35:00|26.19|24.18|25.65|23.68|26.22|24.21|25.48|23.52|0
1692902400000|2023-08-24 18:40:00|25.62|23.65|25.32|23.37|25.62|23.65|25.25|23.31|0
1692902700000|2023-08-24 18:45:00|25.35|23.4|25.48|23.52|25.88|23.89|25.28|23.34|0
1692903000000|2023-08-24 18:50:00|25.52|23.55|25.45|23.49|25.68|23.71|25.35|23.4|0
1692903300000|2023-08-24 18:55:00|25.42|23.46|25.95|23.95|26.15|24.14|25.25|23.31|0
1692903600000|2023-08-24 19:00:00|25.92|23.92|25.81|23.83|26.12|24.11|25.65|23.67|0
1692903900000|2023-08-24 19:05:00|25.71|23.74|25.55|23.58|26.05|24.05|25.55|23.58|0
1692904200000|2023-08-24 19:10:00|25.58|23.61|25.78|23.8|25.98|23.98|25.41|23.46|0
1692904500000|2023-08-24 19:15:00|25.75|23.77|25.75|23.76|26.01|24.01|25.71|23.73|0
1692904800000|2023-08-24 19:20:00|25.78|23.8|25.58|23.61|26.32|24.29|25.54|23.58|0
1692905100000|2023-08-24 19:25:00|25.61|23.64|25.41|23.46|25.71|23.73|25.28|23.33|0
1692905400000|2023-08-24 19:30:00|25.44|23.49|25.41|23.46|25.74|23.76|25.18|23.24|0
1692905700000|2023-08-24 19:35:00|25.38|23.42|24.82|22.91|25.38|23.42|24.69|22.79|0
1692906000000|2023-08-24 19:40:00|24.79|22.88|24.46|22.58|24.88|22.97|24.27|22.4|0
1692906300000|2023-08-24 19:45:00|24.43|22.55|24.63|22.73|24.66|22.76|21.99|20.29|0
1692906600000|2023-08-24 19:50:00|24.66|22.76|24.59|22.7|25.11|23.18|24.53|22.64|0
1692906900000|2023-08-24 19:55:00|24.56|22.67|23.86|22.03|25.01|23.09|23.83|22|0
1692907200000|2023-08-24 20:00:00|23.99|22.14|24.13|22.27|24.13|22.27|23.25|21.46|0
1692907500000|2023-08-24 20:05:00|24.19|22.33|24.38|22.51|24.44|22.56|24.13|22.27|0
1692907800000|2023-08-24 20:10:00|24.41|22.53|23.44|21.64|24.41|22.53|23.43|21.63|0
1692908100000|2023-08-24 20:15:00|23.5|21.5|23.2|21.2|23.5|21.5|23.14|21.14|0
1692908400000|2023-08-24 20:20:00|23.23|21.23|23.5|21.5|23.53|21.53|23.2|21.2|0
1692908700000|2023-08-24 20:25:00|23.53|21.53|23.17|21.17|23.53|21.53|23.14|21.14|0
1692909000000|2023-08-24 20:30:00|23.2|21.2|23.14|21.14|23.26|21.26|22.97|20.97|0
1692909300000|2023-08-24 20:35:00|23.11|21.11|23.26|21.26|23.29|21.29|23.02|21.02|0
1692909600000|2023-08-24 20:40:00|23.21|21.21|23.23|21.23|23.23|21.23|23.15|21.15|0
1692909900000|2023-08-24 20:45:00|23.32|21.32|23.37|21.37|23.49|21.49|23.32|21.32|0
1692910200000|2023-08-24 20:50:00|23.35|21.35|23.49|21.49|23.52|21.52|23.35|21.35|0
1692910500000|2023-08-24 20:55:00|23.46|21.46|23.57|21.57|23.6|21.6|23.4|21.4|0
1692910800000|2023-08-24 21:00:00|23.53|21.53|23.6|21.6|23.61|21.61|23.49|21.49|0
1692911100000|2023-08-24 21:05:00|23.55|21.55|23.59|21.59|23.61|21.61|23.55|21.55|0
1692911400000|2023-08-24 21:10:00|23.58|21.58|23.47|21.47|23.58|21.58|23.47|21.47|0
1692911700000|2023-08-24 21:15:00|23.48|21.48|23.47|21.47|23.48|21.48|23.47|21.47|0
1692912000000|2023-08-24 21:20:00|23.48|21.48|23.53|21.53|23.57|21.57|23.48|21.48|0
1692912300000|2023-08-24 21:25:00|23.52|21.52|23.51|21.51|23.52|21.52|23.51|21.51|0
1692912600000|2023-08-24 21:30:00|23.5|21.5|23.42|21.42|23.52|21.52|23.42|21.42|0
1692912900000|2023-08-24 21:35:00|23.39|21.39|23.46|21.46|23.47|21.47|23.39|21.39|0
1692913200000|2023-08-24 21:40:00|23.47|21.47|23.54|21.54|23.54|21.54|23.47|21.47|0
1692913500000|2023-08-24 21:45:00|23.55|21.55|23.6|21.6|23.61|21.61|23.54|21.54|0
1692913800000|2023-08-24 21:50:00|23.61|21.61|23.6|21.6|23.64|21.64|23.6|21.6|0
1692914100000|2023-08-24 21:55:00|23.61|21.61|23.63|21.63|23.63|21.63|23.58|21.58|0
1692914400000|2023-08-24 22:00:00|23.59|21.59|23.9|21.9|24.02|22.02|23.59|21.59|0
1692914700000|2023-08-24 22:05:00|23.87|21.87|23.99|21.99|24.05|22.05|23.87|21.87|0
1692915000000|2023-08-24 22:10:00|23.96|21.96|23.9|21.9|24.02|22.02|23.87|21.87|0
1692915300000|2023-08-24 22:15:00|23.87|21.87|23.96|21.96|23.99|21.99|23.86|21.86|0
1692915600000|2023-08-24 22:20:00|23.99|21.99|23.99|21.99|24.08|22.08|23.9|21.9|0
1692915900000|2023-08-24 22:25:00|24.01|22.01|24.05|22.05|24.08|22.08|23.99|21.99|0
1692916200000|2023-08-24 22:30:00|24.08|22.08|24.08|22.08|24.11|22.11|24.05|22.05|0
1692916500000|2023-08-24 22:35:00|24.06|22.06|24.29|22.29|24.32|22.32|24.06|22.06|0
1692916800000|2023-08-24 22:40:00|24.26|22.26|24.17|22.17|24.26|22.26|24.11|22.11|0
1692917100000|2023-08-24 22:45:00|24.2|22.2|24.2|22.2|24.26|22.26|24.17|22.17|0
1692917400000|2023-08-24 22:50:00|24.17|22.17|24.26|22.26|24.26|22.26|24.17|22.17|0
1692917700000|2023-08-24 22:55:00|24.29|22.29|24.32|22.32|24.35|22.35|24.23|22.23|0
1692918000000|2023-08-24 23:00:00|24.29|22.29|24.02|22.02|24.29|22.29|24|22|0
1692918300000|2023-08-24 23:05:00|24.05|22.05|23.86|21.86|24.05|22.05|23.8|21.8|0
1692918600000|2023-08-24 23:10:00|23.83|21.83|23.74|21.74|23.86|21.86|23.62|21.62|0
1692918900000|2023-08-24 23:15:00|23.77|21.77|23.89|21.89|23.89|21.89|23.77|21.77|0
1692919200000|2023-08-24 23:20:00|23.92|21.92|23.95|21.95|24.01|22.01|23.89|21.89|0
1692919500000|2023-08-24 23:25:00|23.98|21.98|24.07|22.07|24.07|22.07|23.95|21.95|0
1692919800000|2023-08-24 23:30:00|24.1|22.1|24.19|22.19|24.19|22.19|24.1|22.1|0
1692920100000|2023-08-24 23:35:00|24.13|22.13|24.22|22.22|24.22|22.22|24.1|22.1|0
1692920400000|2023-08-24 23:40:00|24.19|22.19|24.22|22.22|24.22|22.22|24.13|22.13|0
1692920700000|2023-08-24 23:45:00|24.25|22.25|24.22|22.22|24.25|22.25|24.19|22.19|0
1692921000000|2023-08-24 23:50:00|24.19|22.19|24.04|22.04|24.19|22.19|24.04|22.04|0
1692921300000|2023-08-24 23:55:00|24.07|22.07|24.04|22.04|24.08|22.08|23.95|21.95|0
1692921600000|2023-08-25 00:00:00|24.07|22.07|24.25|22.25|24.28|22.28|23.98|21.98|0
1692921900000|2023-08-25 00:05:00|24.28|22.28|24.37|22.37|24.43|22.43|24.13|22.13|0
1692922200000|2023-08-25 00:10:00|24.36|22.36|24.37|22.37|24.43|22.43|24.25|22.25|0
1692922500000|2023-08-25 00:15:00|24.34|22.34|24.43|22.43|24.43|22.43|24.31|22.31|0
1692922800000|2023-08-25 00:20:00|24.46|22.46|24.39|22.39|24.46|22.46|24.31|22.31|0
1692923100000|2023-08-25 00:25:00|24.4|22.4|24.49|22.49|24.55|22.55|24.37|22.37|0
1692923400000|2023-08-25 00:30:00|24.55|22.55|24.55|22.55|24.62|22.62|24.49|22.49|0
1692923700000|2023-08-25 00:35:00|24.52|22.52|25.15|23.15|25.15|23.15|24.46|22.46|0
1692924000000|2023-08-25 00:40:00|24.67|22.67|23.71|21.71|24.67|22.67|23.71|21.71|0
1692924300000|2023-08-25 00:45:00|23.77|21.77|23.8|21.8|23.8|21.8|23.71|21.71|0
1692924600000|2023-08-25 00:50:00|23.83|21.83|23.74|21.74|23.83|21.83|23.71|21.71|0
1692924900000|2023-08-25 00:55:00|23.71|21.71|23.71|21.71|23.74|21.74|23.71|21.71|0
1692925200000|2023-08-25 01:00:00|23.74|21.74|23.8|21.8|23.86|21.86|23.74|21.74|0
1692925500000|2023-08-25 01:05:00|23.77|21.77|23.71|21.71|23.8|21.8|23.71|21.71|0
1692925800000|2023-08-25 01:10:00|23.74|21.74|23.71|21.71|23.77|21.77|23.68|21.68|0
1692926100000|2023-08-25 01:15:00|23.68|21.68|23.74|21.74|23.74|21.74|23.5|21.5|0
1692926400000|2023-08-25 01:20:00|23.77|21.77|23.8|21.8|23.8|21.8|23.68|21.68|0
1692926700000|2023-08-25 01:25:00|23.77|21.77|23.74|21.74|23.8|21.8|23.68|21.68|0
1692927000000|2023-08-25 01:30:00|23.71|21.71|23.56|21.56|23.74|21.74|23.44|21.44|0
1692927300000|2023-08-25 01:35:00|23.53|21.53|23.23|21.23|23.53|21.53|23.08|21.08|0
1692927600000|2023-08-25 01:40:00|23.26|21.26|23.26|21.26|23.38|21.38|23.18|21.18|0
1692927900000|2023-08-25 01:45:00|23.27|21.27|23.29|21.29|23.38|21.38|23.23|21.23|0
1692928200000|2023-08-25 01:50:00|23.32|21.32|23.34|21.34|23.43|21.43|23.32|21.32|0
1692928500000|2023-08-25 01:55:00|23.31|21.31|23.49|21.49|23.49|21.49|23.31|21.31|0
1692928800000|2023-08-25 02:00:00|23.52|21.52|23.49|21.49|23.58|21.58|23.43|21.43|0
1692929100000|2023-08-25 02:05:00|23.46|21.46|23.31|21.31|23.49|21.49|23.28|21.28|0
1692929400000|2023-08-25 02:10:00|23.28|21.28|23.55|21.55|23.55|21.55|23.28|21.28|0
1692929700000|2023-08-25 02:15:00|23.58|21.58|23.31|21.31|23.58|21.58|23.28|21.28|0
1692930000000|2023-08-25 02:20:00|23.28|21.28|23.31|21.31|23.44|21.44|23.25|21.25|0
1692930300000|2023-08-25 02:25:00|23.34|21.34|23.28|21.28|23.34|21.34|22.98|20.98|0
1692930600000|2023-08-25 02:30:00|23.25|21.25|23.28|21.28|23.34|21.34|23.25|21.25|0
1692930900000|2023-08-25 02:35:00|23.25|21.25|23.16|21.16|23.28|21.28|23.13|21.13|0
1692931200000|2023-08-25 02:40:00|23.13|21.13|23.16|21.16|23.22|21.22|23.07|21.07|0
1692931500000|2023-08-25 02:45:00|23.19|21.19|23.16|21.16|23.19|21.19|23.01|21.01|0
1692931800000|2023-08-25 02:50:00|23.19|21.19|23.19|21.19|23.31|21.31|23.13|21.13|0
1692932100000|2023-08-25 02:55:00|23.22|21.22|23.22|21.22|23.25|21.25|23.16|21.16|0
1692932400000|2023-08-25 03:00:00|23.23|21.23|23.32|21.32|23.36|21.36|23.22|21.22|0
1692932700000|2023-08-25 03:05:00|23.33|21.33|23.2|21.2|23.36|21.36|23.19|21.19|0
1692933000000|2023-08-25 03:10:00|23.19|21.19|23.21|21.21|23.33|21.33|23.19|21.19|0
1692933300000|2023-08-25 03:15:00|23.24|21.24|23.18|21.18|23.24|21.24|23.13|21.13|0
1692933600000|2023-08-25 03:20:00|23.21|21.21|23.18|21.18|23.24|21.24|23.1|21.1|0
1692933900000|2023-08-25 03:25:00|23.2|21.2|23.15|21.15|23.21|21.21|23.12|21.12|0
1692934200000|2023-08-25 03:30:00|23.18|21.18|23.24|21.24|23.3|21.3|23.09|21.09|0
1692934500000|2023-08-25 03:35:00|23.27|21.27|23.09|21.09|23.3|21.3|23|21|0
1692934800000|2023-08-25 03:40:00|23.12|21.12|23.09|21.09|23.15|21.15|23.06|21.06|0
1692935100000|2023-08-25 03:45:00|23.06|21.06|23.09|21.09|23.12|21.12|23.03|21.03|0
1692935400000|2023-08-25 03:50:00|23.12|21.12|23.09|21.09|23.12|21.12|23|21|0
1692935700000|2023-08-25 03:55:00|23.12|21.12|23.21|21.21|23.21|21.21|23.12|21.12|0
1692936000000|2023-08-25 04:00:00|23.24|21.24|23.24|21.24|23.27|21.27|23.21|21.21|0
1692936300000|2023-08-25 04:05:00|23.27|21.27|23.27|21.27|23.3|21.3|23.24|21.24|0
1692936600000|2023-08-25 04:10:00|23.28|21.28|23.27|21.27|23.33|21.33|23.27|21.27|0
1692936900000|2023-08-25 04:15:00|23.3|21.3|23.27|21.27|23.3|21.3|23.24|21.24|0
1692937200000|2023-08-25 04:20:00|23.24|21.24|23.18|21.18|23.24|21.24|23.15|21.15|0
1692937500000|2023-08-25 04:25:00|23.21|21.21|23.29|21.29|23.32|21.32|23.21|21.21|0
1692937800000|2023-08-25 04:30:00|23.32|21.32|23.32|21.32|23.41|21.41|23.29|21.29|0
1692938100000|2023-08-25 04:35:00|23.35|21.35|23.29|21.29|23.35|21.35|23.23|21.23|0
1692938400000|2023-08-25 04:40:00|23.26|21.26|23.2|21.2|23.26|21.26|23.14|21.14|0
1692938700000|2023-08-25 04:45:00|23.23|21.23|23.2|21.2|23.26|21.26|23.2|21.2|0
1692939000000|2023-08-25 04:50:00|23.17|21.17|23.2|21.2|23.22|21.22|23.17|21.17|0
1692939300000|2023-08-25 04:55:00|23.23|21.23|23.17|21.17|23.23|21.23|23.17|21.17|0
1692939600000|2023-08-25 05:00:00|23.2|21.2|23.26|21.26|23.32|21.32|23.14|21.14|0
1692939900000|2023-08-25 05:05:00|23.23|21.23|23.11|21.11|23.26|21.26|23.11|21.11|0
1692940200000|2023-08-25 05:10:00|23.08|21.08|23.23|21.23|23.23|21.23|23.08|21.08|0
1692940500000|2023-08-25 05:15:00|23.29|21.29|23.14|21.14|23.29|21.29|23.08|21.08|0
1692940800000|2023-08-25 05:20:00|23.11|21.11|22.99|20.99|23.11|21.11|22.99|20.99|0
1692941100000|2023-08-25 05:25:00|23.02|21.02|22.96|20.96|23.05|21.05|22.93|20.93|0
1692941400000|2023-08-25 05:30:00|22.99|20.99|22.87|20.87|23.02|21.02|22.87|20.87|0
1692941700000|2023-08-25 05:35:00|22.9|20.9|23.05|21.05|23.08|21.08|22.87|20.87|0
1692942000000|2023-08-25 05:40:00|23.08|21.08|23.02|21.02|23.11|21.11|22.99|20.99|0
1692942300000|2023-08-25 05:45:00|23.05|21.05|22.93|20.93|23.05|21.05|22.9|20.9|0
1692942600000|2023-08-25 05:50:00|22.96|20.96|23.46|21.46|23.61|21.61|22.96|20.96|0
1692942900000|2023-08-25 05:55:00|23.43|21.43|23.46|21.46|23.49|21.49|23.22|21.22|0
1692943200000|2023-08-25 06:00:00|23.55|21.55|23.46|21.46|23.58|21.58|23.37|21.37|0
1692943500000|2023-08-25 06:05:00|23.39|21.59|23.19|21.4|23.39|21.59|23.14|21.36|0
1692943800000|2023-08-25 06:10:00|23.17|21.39|23.36|21.56|23.36|21.56|23.11|21.33|0
1692944100000|2023-08-25 06:15:00|23.33|21.53|23.29|21.5|23.42|21.62|23.29|21.5|0
1692944400000|2023-08-25 06:20:00|23.28|21.49|23.08|21.3|23.29|21.5|23.05|21.27|0
1692944700000|2023-08-25 06:25:00|23.09|21.32|22.59|20.85|23.14|21.36|22.59|20.85|0
1692945000000|2023-08-25 06:30:00|22.62|20.88|22.56|20.82|22.71|20.96|22.47|20.74|0
1692945300000|2023-08-25 06:35:00|22.53|20.79|22.22|20.51|22.56|20.82|22.14|20.43|0
1692945600000|2023-08-25 06:40:00|22.19|20.49|22.4|20.68|22.4|20.68|22.19|20.49|0
1692945900000|2023-08-25 06:45:00|22.37|20.65|22.43|20.71|22.58|20.85|22.37|20.65|0
1692946200000|2023-08-25 06:50:00|22.46|20.74|22.36|20.64|22.46|20.74|22.36|20.64|0
1692946500000|2023-08-25 06:55:00|22.34|20.62|22.49|20.76|22.49|20.76|22.25|20.54|0
1692946800000|2023-08-25 07:00:00|22.46|20.73|23.01|21.24|23.07|21.3|22.46|20.73|0
1692947100000|2023-08-25 07:05:00|23.04|21.27|23.41|21.61|23.47|21.67|23.02|21.25|0
1692947400000|2023-08-25 07:10:00|23.43|21.62|23.38|21.58|23.57|21.75|23.29|21.5|0
1692947700000|2023-08-25 07:15:00|23.35|21.55|23.47|21.67|23.69|21.87|23.35|21.55|0
1692948000000|2023-08-25 07:20:00|23.46|21.65|23.5|21.7|23.5|21.7|23.32|21.52|0
1692948300000|2023-08-25 07:25:00|23.47|21.67|23.66|21.84|23.72|21.9|23.42|21.62|0
1692948600000|2023-08-25 07:30:00|23.63|21.81|23.72|21.9|23.72|21.9|23.5|21.69|0
1692948900000|2023-08-25 07:35:00|23.75|21.93|23.69|21.87|23.85|22.01|23.66|21.84|0
1692949200000|2023-08-25 07:40:00|23.7|21.88|23.47|21.66|23.72|21.9|23.41|21.61|0
1692949500000|2023-08-25 07:45:00|23.48|21.68|23.44|21.63|23.56|21.75|23.37|21.58|0
1692949800000|2023-08-25 07:50:00|23.41|21.61|23.33|21.53|23.47|21.66|23.33|21.53|0
1692950100000|2023-08-25 07:55:00|23.34|21.55|23.37|21.58|23.53|21.72|23.28|21.49|0
1692950400000|2023-08-25 08:00:00|23.4|21.6|23.84|22.01|23.91|22.07|23.4|21.6|0
1692950700000|2023-08-25 08:05:00|23.81|21.98|23.69|21.86|23.94|22.1|23.53|21.72|0
1692951000000|2023-08-25 08:10:00|23.65|21.83|24.03|22.18|24.19|22.33|23.62|21.81|0
1692951300000|2023-08-25 08:15:00|24|22.15|24.03|22.18|24.03|22.18|23.84|22.01|0
1692951600000|2023-08-25 08:20:00|24.06|22.21|24.25|22.39|24.38|22.51|23.94|22.1|0
1692951900000|2023-08-25 08:25:00|24.22|22.36|24.13|22.27|24.32|22.45|24|22.15|0
1692952200000|2023-08-25 08:30:00|24.16|22.3|24.22|22.36|24.22|22.36|24.06|22.21|0
1692952500000|2023-08-25 08:35:00|24.19|22.33|24.03|22.18|24.32|22.45|23.97|22.12|0
1692952800000|2023-08-25 08:40:00|24|22.15|23.93|22.09|24.06|22.21|23.9|22.06|0
1692953100000|2023-08-25 08:45:00|23.96|22.12|23.68|21.86|23.96|22.12|23.62|21.8|0
1692953400000|2023-08-25 08:50:00|23.71|21.89|23.84|22|23.9|22.06|23.68|21.86|0
1692953700000|2023-08-25 08:55:00|23.8|21.97|23.63|21.81|24.43|22.55|23.28|21.49|0
1692954000000|2023-08-25 09:00:00|23.64|21.82|23.44|21.64|23.69|21.87|23.41|21.61|0
1692954300000|2023-08-25 09:05:00|23.47|21.66|23.28|21.49|23.5|21.69|23.25|21.46|0
1692954600000|2023-08-25 09:10:00|23.31|21.52|23.47|21.66|23.5|21.69|23.31|21.52|0
1692954900000|2023-08-25 09:15:00|23.5|21.69|23.48|21.68|23.56|21.75|23.37|21.58|0
1692955200000|2023-08-25 09:20:00|23.5|21.69|23.56|21.75|23.56|21.75|23.4|21.6|0
1692955500000|2023-08-25 09:25:00|23.54|21.73|23.75|21.92|23.84|22.01|23.53|21.72|0
1692955800000|2023-08-25 09:30:00|23.78|21.95|23.43|21.63|23.78|21.95|23.31|21.52|0
1692956100000|2023-08-25 09:35:00|23.47|21.66|23.56|21.75|23.59|21.78|23.43|21.63|0
1692956400000|2023-08-25 09:40:00|23.59|21.78|23.43|21.63|23.59|21.78|23.35|21.56|0
1692956700000|2023-08-25 09:45:00|23.4|21.6|23.31|21.51|23.5|21.69|23.24|21.46|0
1692957000000|2023-08-25 09:50:00|23.32|21.53|23.09|21.31|23.4|21.6|23.03|21.26|0
1692957300000|2023-08-25 09:55:00|23.06|21.28|22.97|21.2|23.15|21.37|22.9|21.14|0
1692957600000|2023-08-25 10:00:00|22.94|21.17|23.31|21.51|23.34|21.54|22.94|21.17|0
1692957900000|2023-08-25 10:05:00|23.34|21.54|23.49|21.69|23.53|21.72|23.31|21.51|0
1692958200000|2023-08-25 10:10:00|23.53|21.72|23.62|21.8|23.62|21.8|23.49|21.69|0
1692958500000|2023-08-25 10:15:00|23.65|21.83|23.68|21.86|23.81|21.98|23.62|21.8|0
1692958800000|2023-08-25 10:20:00|23.65|21.83|23.78|21.95|23.78|21.95|23.65|21.83|0
1692959100000|2023-08-25 10:25:00|23.79|21.96|23.74|21.92|23.97|22.12|23.74|21.92|0
1692959400000|2023-08-25 10:30:00|23.78|21.95|23.87|22.03|23.93|22.09|23.74|21.92|0
1692959700000|2023-08-25 10:35:00|23.9|22.06|23.97|22.12|23.97|22.12|23.81|21.98|0
1692960000000|2023-08-25 10:40:00|23.93|22.09|23.68|21.86|23.97|22.12|23.65|21.83|0
1692960300000|2023-08-25 10:45:00|23.71|21.89|23.8|21.97|23.93|22.09|23.58|21.76|0
1692960600000|2023-08-25 10:50:00|23.82|21.99|23.85|22.02|23.91|22.07|23.75|21.93|0
1692960900000|2023-08-25 10:55:00|23.82|21.99|23.69|21.87|23.82|21.99|23.66|21.84|0
1692961200000|2023-08-25 11:00:00|23.72|21.9|23.88|22.04|23.88|22.04|23.63|21.81|0
1692961500000|2023-08-25 11:05:00|23.91|22.07|23.82|21.98|23.91|22.07|23.69|21.87|0
1692961800000|2023-08-25 11:10:00|23.78|21.95|23.59|21.78|23.82|21.98|23.56|21.75|0
1692962100000|2023-08-25 11:15:00|23.63|21.81|23.56|21.75|23.66|21.84|23.47|21.66|0
1692962400000|2023-08-25 11:20:00|23.53|21.72|23.56|21.75|23.59|21.78|23.5|21.69|0
1692962700000|2023-08-25 11:25:00|23.59|21.78|23.53|21.72|23.59|21.78|23.5|21.69|0
1692963000000|2023-08-25 11:30:00|23.56|21.75|23.31|21.52|23.62|21.81|23.25|21.46|0
1692963300000|2023-08-25 11:35:00|23.28|21.49|23.53|21.72|23.57|21.76|23.25|21.46|0
1692963600000|2023-08-25 11:40:00|23.54|21.73|23.53|21.72|23.65|21.83|23.5|21.69|0
1692963900000|2023-08-25 11:45:00|23.5|21.69|23.49|21.69|23.62|21.8|23.46|21.66|0
1692964200000|2023-08-25 11:50:00|23.46|21.66|23.4|21.6|23.49|21.69|23.31|21.51|0
1692964500000|2023-08-25 11:55:00|23.37|21.57|23.63|21.82|23.68|21.86|23.34|21.54|0
1692964800000|2023-08-25 12:00:00|23.65|21.83|23.78|21.95|23.84|22.01|23.56|21.74|0
1692965100000|2023-08-25 12:05:00|23.74|21.92|24.13|22.27|24.13|22.27|23.71|21.89|0
1692965400000|2023-08-25 12:10:00|24.09|22.24|24.13|22.27|24.26|22.39|24.03|22.18|0
1692965700000|2023-08-25 12:15:00|24.14|22.28|24.22|22.36|24.35|22.48|24.13|22.27|0
1692966000000|2023-08-25 12:20:00|24.21|22.34|24.32|22.45|24.35|22.48|24.16|22.3|0
1692966300000|2023-08-25 12:25:00|24.45|22.57|24.28|22.42|24.51|22.63|24.25|22.39|0
1692966600000|2023-08-25 12:30:00|24.25|22.39|24.28|22.42|24.61|22.72|24.22|22.36|0
1692966900000|2023-08-25 12:35:00|24.35|22.48|24.48|22.59|24.54|22.66|24.28|22.42|0
1692967200000|2023-08-25 12:40:00|24.41|22.53|24.74|22.83|24.77|22.87|24.38|22.5|0
1692967500000|2023-08-25 12:45:00|24.67|22.77|24.74|22.83|24.8|22.89|24.64|22.74|0
1692967800000|2023-08-25 12:50:00|24.75|22.85|24.54|22.65|24.75|22.85|24.54|22.65|0
1692968100000|2023-08-25 12:55:00|24.51|22.62|24.49|22.61|24.61|22.71|24.38|22.5|0
1692968400000|2023-08-25 13:00:00|24.44|22.56|24.25|22.38|24.51|22.62|24.25|22.38|0
1692968700000|2023-08-25 13:05:00|24.18|22.32|24.05|22.2|24.22|22.35|24.02|22.17|0
1692969000000|2023-08-25 13:10:00|24.12|22.26|24.18|22.32|24.25|22.38|23.96|22.12|0
1692969300000|2023-08-25 13:15:00|24.21|22.35|23.86|22.03|24.34|22.47|23.7|21.88|0
1692969600000|2023-08-25 13:20:00|23.89|22.06|23.54|21.73|23.89|22.06|23.54|21.73|0
1692969900000|2023-08-25 13:25:00|23.58|21.76|24.34|22.47|24.37|22.5|23.54|21.73|0
1692970200000|2023-08-25 13:30:00|24.31|22.44|24.27|22.4|25.51|23.54|24.18|22.32|0
1692970500000|2023-08-25 13:35:00|24.2|22.34|24.33|22.46|24.69|22.79|23.91|22.07|0
1692970800000|2023-08-25 13:40:00|24.23|22.37|24.1|22.25|24.49|22.61|23.85|22.01|0
1692971100000|2023-08-25 13:45:00|24.13|22.28|24.26|22.4|24.46|22.58|23.85|22.01|0
1692971400000|2023-08-25 13:50:00|24.23|22.37|23.75|21.92|24.33|22.46|23.68|21.86|0
1692971700000|2023-08-25 13:55:00|23.72|21.89|23.99|22.14|24.1|22.25|23.49|21.69|0
1692972000000|2023-08-25 14:00:00|24.31|22.44|24.36|22.48|25.25|23.31|23.21|21.42|0
1692972300000|2023-08-25 14:05:00|24.29|22.42|22.71|20.97|24.46|22.57|22.53|20.8|0
1692972600000|2023-08-25 14:10:00|22.85|21.09|25.11|23.18|25.11|23.18|22.77|21.02|0
1692972900000|2023-08-25 14:15:00|25.25|23.31|24.43|22.55|26.26|24.24|23.63|21.81|0
1692973200000|2023-08-25 14:20:00|24.49|22.61|22.9|21.14|24.75|22.85|22.9|21.14|0
1692973500000|2023-08-25 14:25:00|22.87|21.11|22.63|20.88|23.31|21.51|22.14|20.44|0
1692973800000|2023-08-25 14:30:00|22.53|20.8|22.08|20.38|22.84|21.08|21.96|20.27|0
1692974100000|2023-08-25 14:35:00|22.15|20.45|22.02|20.32|22.66|20.91|21.51|19.86|0
1692974400000|2023-08-25 14:40:00|21.96|20.27|21.31|19.67|22.75|21|21.31|19.67|0
1692974700000|2023-08-25 14:45:00|21.28|19.64|21.48|19.83|21.86|20.18|20.05|18.51|0
1692975000000|2023-08-25 14:50:00|21.39|19.75|21.13|19.51|21.83|20.15|20.96|19.35|0
1692975300000|2023-08-25 14:55:00|21.08|19.45|20.73|19.14|21.25|19.61|20.59|19.01|0
1692975600000|2023-08-25 15:00:00|20.71|19.11|22.17|20.47|22.17|20.47|20.58|19|0
1692975900000|2023-08-25 15:05:00|22.06|20.36|23.51|21.7|23.66|21.84|22.03|20.33|0
1692976200000|2023-08-25 15:10:00|23.6|21.78|23.72|21.9|24.39|22.51|23.44|21.64|0
1692976500000|2023-08-25 15:15:00|23.69|21.87|23.32|21.52|23.78|21.96|22.65|20.91|0
1692976800000|2023-08-25 15:20:00|23.26|21.47|23.38|21.58|23.38|21.58|22.74|20.99|0
1692977100000|2023-08-25 15:25:00|23.41|21.61|25.22|23.28|25.36|23.4|23.41|21.61|0
1692977400000|2023-08-25 15:30:00|25.29|23.34|24.56|22.67|25.29|23.34|23.98|22.14|0
1692977700000|2023-08-25 15:35:00|24.62|22.73|24|22.15|26.38|24.35|24|22.15|0
1692978000000|2023-08-25 15:40:00|24.03|22.18|23.68|21.86|24.07|22.21|23.15|21.37|0
1692978300000|2023-08-25 15:45:00|23.65|21.83|23.33|21.54|23.65|21.83|22.93|21.17|0
1692978600000|2023-08-25 15:50:00|23.37|21.57|21.93|20.24|23.59|21.77|21.78|20.11|0
1692978900000|2023-08-25 15:55:00|21.87|20.19|21.84|20.16|22.05|20.36|21.19|19.56|0
1692979200000|2023-08-25 16:00:00|21.81|20.13|22.6|20.86|22.78|21.03|21.81|20.13|0
1692979500000|2023-08-25 16:05:00|22.63|20.89|22.72|20.97|22.9|21.14|22.26|20.55|0
1692979800000|2023-08-25 16:10:00|22.75|21|22.9|21.14|22.99|21.23|22.38|20.66|0
1692980100000|2023-08-25 16:15:00|22.87|21.11|22.81|21.05|23.06|21.28|22.2|20.49|0
1692980400000|2023-08-25 16:20:00|22.78|21.03|22.98|21.21|23.65|21.83|22.56|20.83|0
1692980700000|2023-08-25 16:25:00|23.01|21.24|23.32|21.53|23.39|21.59|22.89|21.13|0
1692981000000|2023-08-25 16:30:00|23.39|21.59|23.17|21.38|23.61|21.79|23.1|21.33|0
1692981300000|2023-08-25 16:35:00|23.14|21.36|23.5|21.69|23.67|21.85|23.01|21.24|0
1692981600000|2023-08-25 16:40:00|23.51|21.7|23.1|21.33|23.74|21.91|22.98|21.21|0
1692981900000|2023-08-25 16:45:00|23.07|21.3|23.23|21.44|23.42|21.62|22.85|21.1|0
1692982200000|2023-08-25 16:50:00|23.2|21.41|22.39|20.67|23.35|21.56|22.36|20.64|0
1692982500000|2023-08-25 16:55:00|22.36|20.64|23.16|21.38|23.19|21.41|22.27|20.56|0
1692982800000|2023-08-25 17:00:00|23.13|21.35|23.16|21.38|23.42|21.61|23.01|21.24|0
1692983100000|2023-08-25 17:05:00|23.1|21.32|23.1|21.32|23.51|21.7|22.91|21.15|0
1692983400000|2023-08-25 17:10:00|22.97|21.21|23.35|21.55|23.45|21.64|22.57|20.84|0
1692983700000|2023-08-25 17:15:00|23.41|21.61|22.76|21.01|23.67|21.85|22.48|20.75|0
1692984000000|2023-08-25 17:20:00|22.79|21.03|22.11|20.41|22.79|21.03|22.02|20.33|0
1692984300000|2023-08-25 17:25:00|22.08|20.38|22.45|20.72|22.45|20.72|21.93|20.24|0
1692984600000|2023-08-25 17:30:00|22.51|20.78|21.87|20.19|22.51|20.78|21.69|20.02|0
1692984900000|2023-08-25 17:35:00|21.84|20.16|21.63|19.97|22.11|20.41|21.63|19.97|0
1692985200000|2023-08-25 17:40:00|21.66|20|22.26|20.55|22.29|20.58|21.63|19.97|0
1692985500000|2023-08-25 17:45:00|22.23|20.52|22.11|20.41|22.23|20.52|21.66|19.99|0
1692985800000|2023-08-25 17:50:00|22.14|20.44|22.94|21.17|22.94|21.17|22.08|20.38|0
1692986100000|2023-08-25 17:55:00|22.91|21.14|23.06|21.29|23.06|21.29|22.66|20.92|0
1692986400000|2023-08-25 18:00:00|23|21.23|23.09|21.32|23.25|21.46|22.9|21.14|0
1692986700000|2023-08-25 18:05:00|23.06|21.29|23.34|21.55|23.53|21.72|23.06|21.29|0
1692987000000|2023-08-25 18:10:00|23.37|21.58|23.85|22.02|23.92|22.08|23.12|21.34|0
1692987300000|2023-08-25 18:15:00|23.95|22.11|24.34|22.46|24.47|22.58|23.31|21.52|0
1692987600000|2023-08-25 18:20:00|24.37|22.49|24.79|22.89|25.06|23.13|24.37|22.49|0
1692987900000|2023-08-25 18:25:00|24.86|22.95|25.4|23.44|25.46|23.5|24.81|22.9|0
1692988200000|2023-08-25 18:30:00|25.56|23.6|25.8|23.82|25.87|23.88|25.26|23.32|0
1692988500000|2023-08-25 18:35:00|25.84|23.85|25.29|23.35|26.08|24.07|25.16|23.22|0
1692988800000|2023-08-25 18:40:00|25.26|23.32|24.96|23.04|25.63|23.66|24.79|22.88|0
1692989100000|2023-08-25 18:45:00|24.99|23.07|25.29|23.35|25.36|23.41|24.59|22.7|0
1692989400000|2023-08-25 18:50:00|25.33|23.38|24.78|22.87|26.19|24.18|24.51|22.62|0
1692989700000|2023-08-25 18:55:00|24.84|22.93|24.97|23.05|25.08|23.15|24.74|22.84|0
1692990000000|2023-08-25 19:00:00|25.01|23.08|24.87|22.96|25.69|23.71|24.54|22.65|0
1692990300000|2023-08-25 19:05:00|24.84|22.93|25.01|23.08|25.11|23.18|24.47|22.59|0
1692990600000|2023-08-25 19:10:00|25.07|23.15|24.74|22.84|25.21|23.27|24.64|22.74|0
1692990900000|2023-08-25 19:15:00|24.71|22.81|25.04|23.11|25.31|23.36|24.71|22.81|0
1692991200000|2023-08-25 19:20:00|25.01|23.08|25.48|23.52|25.61|23.64|25.01|23.08|0
1692991500000|2023-08-25 19:25:00|25.51|23.55|25.24|23.3|25.65|23.68|25.17|23.24|0
1692991800000|2023-08-25 19:30:00|25.27|23.33|25.65|23.68|25.76|23.78|25|23.08|0
1692992100000|2023-08-25 19:35:00|25.69|23.71|25.47|23.52|25.85|23.86|25.24|23.3|0
1692992400000|2023-08-25 19:40:00|25.54|23.58|25.85|23.86|25.85|23.86|25.14|23.2|0
1692992700000|2023-08-25 19:45:00|25.81|23.83|24.97|23.05|25.99|23.99|24.9|22.99|0
1692993000000|2023-08-25 19:50:00|24.72|22.82|24.34|22.47|24.97|23.05|24.18|22.32|0
1692993300000|2023-08-25 19:55:00|24.64|22.74|24.64|22.74|25.14|23.2|24.41|22.53|0
1692993600000|2023-08-25 20:00:00|24.74|22.83|24.77|22.86|25.1|23.17|24.7|22.8|0
1692993900000|2023-08-25 20:05:00|24.8|22.89|24.64|22.74|24.8|22.89|24.64|22.74|0
1692994200000|2023-08-25 20:10:00|24.6|22.71|24.83|22.92|24.83|22.92|24.57|22.68|0
1693182900000|2023-08-28 00:35:00|25.17|23.17|25.14|23.14|25.17|23.17|25.14|23.14|0
1693183200000|2023-08-28 00:40:00|25.12|23.12|25.2|23.2|25.23|23.23|25.11|23.11|0
1693183500000|2023-08-28 00:45:00|25.23|23.23|25.33|23.33|25.36|23.36|25.2|23.2|0
1693183800000|2023-08-28 00:50:00|25.35|23.35|25.07|23.07|25.4|23.4|25.07|23.07|0
1693184100000|2023-08-28 00:55:00|25.04|23.04|25.2|23.2|25.26|23.26|25.04|23.04|0
1693184400000|2023-08-28 01:00:00|25.23|23.23|25.49|23.49|25.59|23.59|25.23|23.23|0
1693184700000|2023-08-28 01:05:00|25.52|23.52|25.55|23.55|25.62|23.62|25.46|23.46|0
1693185000000|2023-08-28 01:10:00|25.52|23.52|25.39|23.39|25.55|23.55|25.33|23.33|0
1693185300000|2023-08-28 01:15:00|25.46|23.46|25.59|23.59|25.62|23.62|25.46|23.46|0
1693185600000|2023-08-28 01:20:00|25.75|23.75|25.88|23.88|25.98|23.98|25.72|23.72|0
1693185900000|2023-08-28 01:25:00|25.85|23.85|25.88|23.88|25.91|23.91|25.78|23.78|0
1693186200000|2023-08-28 01:30:00|25.91|23.91|25.52|23.52|25.94|23.94|25.49|23.49|0
1693186500000|2023-08-28 01:35:00|25.49|23.49|25.71|23.71|25.78|23.78|25.49|23.49|0
1693186800000|2023-08-28 01:40:00|25.75|23.75|25.71|23.71|25.78|23.78|25.65|23.65|0
1693187100000|2023-08-28 01:45:00|25.75|23.75|25.55|23.55|25.81|23.81|25.55|23.55|0
1693187400000|2023-08-28 01:50:00|25.52|23.52|25.68|23.68|25.68|23.68|25.52|23.52|0
1693187700000|2023-08-28 01:55:00|25.71|23.71|25.65|23.65|25.71|23.71|25.61|23.61|0
1693188000000|2023-08-28 02:00:00|25.68|23.68|25.71|23.71|25.74|23.74|25.58|23.58|0
1693188300000|2023-08-28 02:05:00|25.74|23.74|25.51|23.51|25.78|23.78|25.51|23.51|0
1693188600000|2023-08-28 02:10:00|25.48|23.48|25.64|23.64|25.64|23.64|25.35|23.35|0
1693188900000|2023-08-28 02:15:00|25.68|23.68|25.41|23.41|25.68|23.68|25.35|23.35|0
1693189200000|2023-08-28 02:20:00|25.45|23.45|25.51|23.51|25.51|23.51|25.38|23.38|0
1693189500000|2023-08-28 02:25:00|25.48|23.48|25.51|23.51|25.54|23.54|25.45|23.45|0
1693189800000|2023-08-28 02:30:00|25.54|23.54|25.57|23.57|25.62|23.62|25.54|23.54|0
1693190100000|2023-08-28 02:35:00|25.61|23.61|25.7|23.7|25.74|23.74|25.57|23.57|0
1693190400000|2023-08-28 02:40:00|25.74|23.74|25.74|23.74|25.77|23.77|25.67|23.67|0
1693190700000|2023-08-28 02:45:00|25.77|23.77|25.8|23.8|25.87|23.87|25.74|23.74|0
1693191000000|2023-08-28 02:50:00|25.83|23.83|25.8|23.8|25.87|23.87|25.77|23.77|0
1693191300000|2023-08-28 02:55:00|25.78|23.78|25.77|23.77|25.87|23.87|25.73|23.73|0
1693191600000|2023-08-28 03:00:00|25.73|23.73|25.7|23.7|25.77|23.77|25.67|23.67|0
1693191900000|2023-08-28 03:05:00|25.73|23.73|25.57|23.57|25.73|23.73|25.54|23.54|0
1693192200000|2023-08-28 03:10:00|25.54|23.54|25.54|23.54|25.57|23.57|25.47|23.47|0
1693192500000|2023-08-28 03:15:00|25.5|23.5|25.34|23.34|25.54|23.54|25.31|23.31|0
1693192800000|2023-08-28 03:20:00|25.37|23.37|25.41|23.41|25.5|23.5|25.31|23.31|0
1693193100000|2023-08-28 03:25:00|25.44|23.44|25.5|23.5|25.53|23.53|25.41|23.41|0
1693193400000|2023-08-28 03:30:00|25.53|23.53|25.47|23.47|25.53|23.53|25.44|23.44|0
1693193700000|2023-08-28 03:35:00|25.44|23.44|25.4|23.4|25.47|23.47|25.34|23.34|0
1693194000000|2023-08-28 03:40:00|25.44|23.44|25.43|23.43|25.47|23.47|25.4|23.4|0
1693194300000|2023-08-28 03:45:00|25.4|23.4|25.27|23.27|25.4|23.4|25.27|23.27|0
1693194600000|2023-08-28 03:50:00|25.3|23.3|25.34|23.34|25.37|23.37|25.3|23.3|0
1693194900000|2023-08-28 03:55:00|25.3|23.3|25.13|23.13|25.34|23.34|25.13|23.13|0
1693195200000|2023-08-28 04:00:00|25.14|23.14|25.24|23.24|25.27|23.27|25.11|23.11|0
1693195500000|2023-08-28 04:05:00|25.21|23.21|25.27|23.27|25.27|23.27|25.17|23.17|0
1693195800000|2023-08-28 04:10:00|25.24|23.24|25.3|23.3|25.3|23.3|25.24|23.24|0
1693196100000|2023-08-28 04:15:00|25.27|23.27|25.27|23.27|25.3|23.3|25.24|23.24|0
1693196400000|2023-08-28 04:20:00|25.28|23.28|25.33|23.33|25.33|23.33|25.27|23.27|0
1693196700000|2023-08-28 04:25:00|25.32|23.32|25.27|23.27|25.33|23.33|25.27|23.27|0
1693197000000|2023-08-28 04:30:00|25.3|23.3|25.33|23.33|25.33|23.33|25.3|23.3|0
1693197300000|2023-08-28 04:35:00|25.3|23.3|25.36|23.36|25.36|23.36|25.3|23.3|0
1693197600000|2023-08-28 04:40:00|25.33|23.33|25.3|23.3|25.33|23.33|25.23|23.23|0
1693197900000|2023-08-28 04:45:00|25.31|23.31|25.33|23.33|25.36|23.36|25.3|23.3|0
1693198200000|2023-08-28 04:50:00|25.31|23.31|25.3|23.3|25.36|23.36|25.3|23.3|0
1693198500000|2023-08-28 04:55:00|25.26|23.26|25.36|23.36|25.36|23.36|25.25|23.25|0
1693198800000|2023-08-28 05:00:00|25.33|23.33|25.23|23.23|25.33|23.33|25.17|23.17|0
1693199100000|2023-08-28 05:05:00|25.26|23.26|25.23|23.23|25.29|23.29|25.17|23.17|0
1693199400000|2023-08-28 05:10:00|25.26|23.26|25.16|23.16|25.26|23.26|25.13|23.13|0
1693199700000|2023-08-28 05:15:00|25.2|23.2|25.28|23.28|25.29|23.29|25.13|23.13|0
1693200000000|2023-08-28 05:20:00|25.26|23.26|25.23|23.23|25.29|23.29|25.19|23.19|0
1693200300000|2023-08-28 05:25:00|25.19|23.19|25.19|23.19|25.23|23.23|25.13|23.13|0
1693200600000|2023-08-28 05:30:00|25.23|23.23|25.45|23.45|25.48|23.48|25.23|23.23|0
1693200900000|2023-08-28 05:35:00|25.42|23.42|25.52|23.52|25.55|23.55|25.42|23.42|0
1693201200000|2023-08-28 05:40:00|25.55|23.55|25.61|23.61|25.65|23.65|25.55|23.55|0
1693201500000|2023-08-28 05:45:00|25.58|23.58|25.91|23.91|26.01|24.01|25.55|23.55|0
1693201800000|2023-08-28 05:50:00|25.87|23.87|25.81|23.81|25.91|23.91|25.77|23.77|0
1693202100000|2023-08-28 05:55:00|25.79|23.79|26|24|26|24|25.77|23.77|0
1693202400000|2023-08-28 06:00:00|26.04|24.04|25.97|23.97|26.07|24.07|25.74|23.74|0
1693202700000|2023-08-28 06:05:00|26|24|26.07|24.07|26.11|24.1|25.94|23.94|0
1693203000000|2023-08-28 06:10:00|26.11|24.1|26.04|24.03|26.14|24.13|25.97|23.97|0
1693203300000|2023-08-28 06:15:00|26|24|26.04|24.03|26.14|24.13|26|24|0
1693203600000|2023-08-28 06:20:00|26|24|25.97|23.97|26.04|24.03|25.93|23.94|0
1693203900000|2023-08-28 06:25:00|26|24|26|24|26.04|24.03|25.93|23.94|0
1693204200000|2023-08-28 06:30:00|26.03|24.03|26.03|24.03|26.14|24.13|26|24|0
1693204500000|2023-08-28 06:35:00|26.07|24.06|26.03|24.03|26.14|24.13|26|24|0
1693204800000|2023-08-28 06:40:00|26.07|24.06|26.14|24.13|26.14|24.13|26.03|24.03|0
1693205100000|2023-08-28 06:45:00|26.1|24.09|25.93|23.93|26.1|24.09|25.93|23.93|0
1693205400000|2023-08-28 06:50:00|25.89|23.9|25.76|23.78|25.89|23.9|25.72|23.74|0
1693205700000|2023-08-28 06:55:00|25.72|23.74|25.79|23.81|25.79|23.81|25.72|23.74|0
1693206000000|2023-08-28 07:00:00|25.82|23.84|25.59|23.62|25.82|23.84|25.52|23.55|0
1693206300000|2023-08-28 07:05:00|25.62|23.65|25.96|23.96|25.99|23.99|25.62|23.65|0
1693206600000|2023-08-28 07:10:00|25.99|23.99|25.74|23.76|25.99|23.99|25.65|23.68|0
1693206900000|2023-08-28 07:15:00|25.72|23.74|25.92|23.93|25.99|23.99|25.69|23.71|0
1693207200000|2023-08-28 07:20:00|25.96|23.96|25.85|23.87|26.1|24.09|25.82|23.83|0
1693207500000|2023-08-28 07:25:00|25.92|23.93|25.92|23.93|25.92|23.93|25.72|23.74|0
1693207800000|2023-08-28 07:30:00|25.89|23.9|26.09|24.09|26.13|24.12|25.89|23.9|0
1693208100000|2023-08-28 07:35:00|26.13|24.12|25.85|23.86|26.13|24.12|25.85|23.86|0
1693208400000|2023-08-28 07:40:00|25.82|23.83|25.39|23.44|25.85|23.86|25.34|23.39|0
1693208700000|2023-08-28 07:45:00|25.41|23.46|25.51|23.55|25.55|23.58|25.07|23.15|0
1693209000000|2023-08-28 07:50:00|25.44|23.49|25.53|23.56|25.58|23.61|25.38|23.42|0
1693209300000|2023-08-28 07:55:00|25.51|23.55|25.37|23.42|25.51|23.55|25.31|23.36|0
1693209600000|2023-08-28 08:00:00|25.31|23.36|25.44|23.48|25.58|23.61|25.31|23.36|0
1693209900000|2023-08-28 08:05:00|25.47|23.52|25.81|23.83|25.83|23.84|25.41|23.45|0
1693210200000|2023-08-28 08:10:00|25.85|23.86|25.61|23.64|25.88|23.89|25.58|23.61|0
1693210500000|2023-08-28 08:15:00|25.57|23.61|25.74|23.76|25.78|23.8|25.54|23.58|0
1693210800000|2023-08-28 08:20:00|25.78|23.8|26.09|24.08|26.09|24.08|25.74|23.76|0
1693211100000|2023-08-28 08:25:00|26.05|24.05|26.15|24.14|26.19|24.17|26.05|24.05|0
1693211400000|2023-08-28 08:30:00|26.12|24.11|26.15|24.14|26.15|24.14|25.95|23.95|0
1693211700000|2023-08-28 08:35:00|26.12|24.11|26.05|24.05|26.19|24.17|25.98|23.98|0
1693212000000|2023-08-28 08:40:00|26.08|24.08|25.98|23.98|26.12|24.11|25.95|23.95|0
1693212300000|2023-08-28 08:45:00|26.01|24.01|25.84|23.85|26.01|24.01|25.77|23.79|0
1693212600000|2023-08-28 08:50:00|25.81|23.82|25.86|23.87|25.94|23.95|25.77|23.79|0
1693212900000|2023-08-28 08:55:00|25.84|23.85|25.81|23.82|25.88|23.88|25.74|23.76|0
1693213200000|2023-08-28 09:00:00|25.77|23.79|25.67|23.69|25.87|23.88|25.67|23.69|0
1693213500000|2023-08-28 09:05:00|25.64|23.66|25.33|23.38|25.74|23.76|25.33|23.38|0
1693213800000|2023-08-28 09:10:00|25.36|23.41|25.4|23.44|25.46|23.51|25.3|23.35|0
1693214100000|2023-08-28 09:15:00|25.36|23.41|25.33|23.38|25.36|23.41|25.16|23.23|0
1693214400000|2023-08-28 09:20:00|25.31|23.36|25.46|23.5|25.46|23.5|25.26|23.32|0
1693214700000|2023-08-28 09:25:00|25.5|23.54|25.84|23.85|25.84|23.85|25.5|23.54|0
1693215000000|2023-08-28 09:30:00|25.87|23.88|25.77|23.78|25.94|23.94|25.7|23.72|0
1693215300000|2023-08-28 09:35:00|25.8|23.82|25.83|23.85|26.01|24.01|25.8|23.82|0
1693215600000|2023-08-28 09:40:00|25.77|23.78|25.8|23.82|25.8|23.82|25.7|23.72|0
1693215900000|2023-08-28 09:45:00|25.77|23.78|25.63|23.66|25.8|23.81|25.63|23.66|0
1693216200000|2023-08-28 09:50:00|25.66|23.69|25.7|23.72|25.87|23.88|25.63|23.66|0
1693216500000|2023-08-28 09:55:00|25.66|23.69|25.73|23.75|25.8|23.81|25.66|23.69|0
1693216800000|2023-08-28 10:00:00|25.7|23.72|25.42|23.47|25.76|23.78|25.39|23.44|0
1693217100000|2023-08-28 10:05:00|25.46|23.5|25.22|23.28|25.49|23.53|25.19|23.25|0
1693217400000|2023-08-28 10:10:00|25.19|23.25|25.29|23.34|25.32|23.37|25.12|23.19|0
1693217700000|2023-08-28 10:15:00|25.25|23.31|25.25|23.31|25.29|23.34|25.15|23.22|0
1693218000000|2023-08-28 10:20:00|25.27|23.33|25.35|23.4|25.35|23.4|25.25|23.31|0
1693218300000|2023-08-28 10:25:00|25.32|23.37|25.32|23.37|25.35|23.4|25.25|23.31|0
1693218600000|2023-08-28 10:30:00|25.39|23.43|25.59|23.62|25.66|23.68|25.35|23.4|0
1693218900000|2023-08-28 10:35:00|25.55|23.59|25.55|23.59|25.62|23.65|25.49|23.53|0
1693219200000|2023-08-28 10:40:00|25.52|23.56|25.48|23.52|25.64|23.66|25.45|23.49|0
1693219500000|2023-08-28 10:45:00|25.45|23.49|25.69|23.71|25.72|23.74|25.42|23.46|0
1693219800000|2023-08-28 10:50:00|25.72|23.74|25.69|23.71|25.82|23.84|25.69|23.71|0
1693220100000|2023-08-28 10:55:00|25.65|23.68|25.62|23.65|25.69|23.71|25.55|23.59|0
1693220400000|2023-08-28 11:00:00|25.65|23.68|25.82|23.84|25.92|23.93|25.63|23.66|0
1693220700000|2023-08-28 11:05:00|25.75|23.77|25.68|23.71|25.86|23.87|25.65|23.68|0
1693221000000|2023-08-28 11:10:00|25.65|23.68|25.75|23.77|25.75|23.77|25.48|23.52|0
1693221300000|2023-08-28 11:15:00|25.72|23.74|25.89|23.9|25.89|23.9|25.68|23.71|0
1693221600000|2023-08-28 11:20:00|25.92|23.93|25.99|23.99|26.02|24.02|25.85|23.86|0
1693221900000|2023-08-28 11:25:00|25.96|23.96|25.82|23.83|26.02|24.02|25.82|23.83|0
1693222200000|2023-08-28 11:30:00|25.78|23.8|26.02|24.02|26.02|24.02|25.72|23.74|0
1693222500000|2023-08-28 11:35:00|26.06|24.05|25.88|23.89|26.13|24.12|25.85|23.86|0
1693222800000|2023-08-28 11:40:00|25.85|23.86|25.99|23.99|26.06|24.05|25.82|23.83|0
1693223100000|2023-08-28 11:45:00|26.02|24.02|26.11|24.1|26.12|24.11|25.92|23.92|0
1693223400000|2023-08-28 11:50:00|26.12|24.11|26.12|24.11|26.16|24.15|26.02|24.02|0
1693223700000|2023-08-28 11:55:00|26.09|24.08|26.19|24.18|26.19|24.18|26.09|24.08|0
1693224000000|2023-08-28 12:00:00|26.16|24.14|26.12|24.11|26.19|24.18|26.09|24.08|0
1693224300000|2023-08-28 12:05:00|26.16|24.14|26.64|24.59|26.68|24.62|26.16|24.14|0
1693224600000|2023-08-28 12:10:00|26.61|24.56|26.61|24.56|26.71|24.66|26.5|24.46|0
1693224900000|2023-08-28 12:15:00|26.64|24.59|26.68|24.62|26.71|24.66|26.57|24.53|0
1693225200000|2023-08-28 12:20:00|26.71|24.66|26.74|24.69|26.82|24.75|26.67|24.62|0
1693225500000|2023-08-28 12:25:00|26.78|24.72|27.24|25.14|27.27|25.18|26.74|24.69|0
1693225800000|2023-08-28 12:30:00|27.2|25.11|28.17|26|28.17|26|27.03|24.95|0
1693226100000|2023-08-28 12:35:00|26.63|24.58|26.53|24.49|26.77|24.71|26.42|24.39|0
1693226400000|2023-08-28 12:40:00|26.49|24.45|27.67|25.54|27.74|25.61|26.49|24.45|0
1693226700000|2023-08-28 12:45:00|27.7|25.57|27.42|25.31|27.7|25.57|27.42|25.31|0
1693227000000|2023-08-28 12:50:00|27.45|25.34|27.63|25.51|27.67|25.54|27.31|25.21|0
1693227300000|2023-08-28 12:55:00|27.67|25.54|27.99|25.84|28.06|25.91|27.67|25.54|0
1693227600000|2023-08-28 13:00:00|27.96|25.8|27.81|25.67|28.06|25.91|27.81|25.67|0
1693227900000|2023-08-28 13:05:00|27.85|25.7|27.99|25.84|28.03|25.87|27.79|25.65|0
1693228200000|2023-08-28 13:10:00|27.95|25.8|27.99|25.84|28.32|26.14|27.95|25.8|0
1693228500000|2023-08-28 13:15:00|27.95|25.8|27.92|25.77|28.03|25.87|27.81|25.67|0
1693228800000|2023-08-28 13:20:00|27.95|25.8|28.26|26.09|28.28|26.1|27.95|25.8|0
1693229100000|2023-08-28 13:25:00|28.24|26.07|28.13|25.97|28.35|26.17|27.84|25.7|0
1693229400000|2023-08-28 13:30:00|28.28|26.1|29.09|26.86|29.28|27.03|27.84|25.7|0
1693229700000|2023-08-28 13:35:00|29.06|26.82|28.5|26.31|29.58|27.31|28.42|26.24|0
1693230000000|2023-08-28 13:40:00|28.57|26.37|28.76|26.54|28.9|26.68|28.09|25.93|0
1693230300000|2023-08-28 13:45:00|28.83|26.61|28.79|26.58|29.43|27.17|28.53|26.34|0
1693230600000|2023-08-28 13:50:00|28.72|26.51|28.31|26.13|28.79|26.58|27.55|25.43|0
1693230900000|2023-08-28 13:55:00|28.24|26.07|28.61|26.4|28.79|26.58|28.24|26.07|0
1693231200000|2023-08-28 14:00:00|28.75|26.54|28.64|26.44|29.01|26.78|28.16|26|0
1693231500000|2023-08-28 14:05:00|28.68|26.47|27.51|25.39|28.86|26.64|27.51|25.39|0
1693231800000|2023-08-28 14:10:00|27.54|25.42|27.18|25.09|27.72|25.59|27|24.93|0
1693232100000|2023-08-28 14:15:00|27.22|25.12|27.36|25.26|27.72|25.59|27|24.92|0
1693232400000|2023-08-28 14:20:00|27.32|25.22|28.16|25.99|28.2|26.03|27.29|25.19|0
1693232700000|2023-08-28 14:25:00|28.27|26.1|28.27|26.1|28.31|26.13|27.94|25.79|0
1693233000000|2023-08-28 14:30:00|28.34|26.16|28.2|26.03|28.42|26.23|27.94|25.79|0
1693233300000|2023-08-28 14:35:00|28.16|25.99|27.39|25.29|28.27|26.09|27.39|25.29|0
1693233600000|2023-08-28 14:40:00|27.32|25.22|26.96|24.89|27.46|25.35|26.75|24.69|0
1693233900000|2023-08-28 14:45:00|26.87|24.81|26.78|24.72|27.25|25.15|26.64|24.59|0
1693234200000|2023-08-28 14:50:00|26.75|24.69|26.01|24.01|26.85|24.79|25.77|23.79|0
1693234500000|2023-08-28 14:55:00|26.15|24.14|26.75|24.69|26.75|24.69|25.94|23.95|0
1693234800000|2023-08-28 15:00:00|26.71|24.66|26.29|24.27|26.71|24.66|26.11|24.11|0
1693235100000|2023-08-28 15:05:00|26.32|24.3|26.01|24.01|26.32|24.3|25.53|23.57|0
1693235400000|2023-08-28 15:10:00|25.98|23.98|25.91|23.91|26.15|24.14|25.63|23.66|0
1693235700000|2023-08-28 15:15:00|25.87|23.88|25.84|23.85|26.18|24.17|25.7|23.72|0
1693236000000|2023-08-28 15:20:00|25.9|23.91|25.87|23.88|26.18|24.17|25.73|23.75|0
1693236300000|2023-08-28 15:25:00|25.9|23.91|25.8|23.82|26.46|24.42|25.66|23.69|0
1693236600000|2023-08-28 15:30:00|25.83|23.85|26.11|24.1|26.28|24.26|25.73|23.75|0
1693236900000|2023-08-28 15:35:00|26.08|24.07|26.39|24.36|26.56|24.52|26.04|24.04|0
1693237200000|2023-08-28 15:40:00|26.42|24.39|25.52|23.56|26.49|24.46|25.22|23.28|0
1693237500000|2023-08-28 15:45:00|25.49|23.53|25.35|23.4|25.63|23.65|25.15|23.22|0
1693237800000|2023-08-28 15:50:00|25.32|23.37|25.49|23.53|25.59|23.62|25.12|23.18|0
1693238100000|2023-08-28 15:55:00|25.52|23.56|25.9|23.91|25.93|23.94|25.42|23.46|0
1693238400000|2023-08-28 16:00:00|25.8|23.81|25.79|23.81|25.86|23.87|25.59|23.62|0
1693238700000|2023-08-28 16:05:00|25.76|23.78|25.9|23.9|25.97|23.97|25.55|23.59|0
1693239000000|2023-08-28 16:10:00|25.86|23.87|26.1|24.1|26.14|24.13|25.62|23.65|0
1693239300000|2023-08-28 16:15:00|26.03|24.03|25.55|23.59|26.1|24.1|25.52|23.56|0
1693239600000|2023-08-28 16:20:00|25.52|23.56|25.45|23.49|25.52|23.56|25.21|23.27|0
1693239900000|2023-08-28 16:25:00|25.42|23.46|25.52|23.55|25.62|23.65|25.21|23.27|0
1693240200000|2023-08-28 16:30:00|25.55|23.59|25.55|23.58|25.69|23.71|25.28|23.33|0
1693240500000|2023-08-28 16:35:00|25.52|23.55|26.07|24.06|26.1|24.09|25.41|23.46|0
1693240800000|2023-08-28 16:40:00|26.03|24.03|26.27|24.25|26.55|24.51|25.86|23.87|0
1693241100000|2023-08-28 16:45:00|26.24|24.22|25.83|23.84|26.38|24.35|25.79|23.81|0
1693241400000|2023-08-28 16:50:00|25.86|23.87|26.42|24.39|26.45|24.42|25.83|23.84|0
1693241700000|2023-08-28 16:55:00|26.35|24.32|27.06|24.98|27.13|25.04|26.35|24.32|0
1693242000000|2023-08-28 17:00:00|27.09|25.01|27.45|25.34|27.56|25.44|27.06|24.98|0
1693242300000|2023-08-28 17:05:00|27.49|25.37|27.49|25.37|28.04|25.88|27.49|25.37|0
1693242600000|2023-08-28 17:10:00|27.52|25.41|27.38|25.27|27.67|25.54|27.31|25.21|0
1693242900000|2023-08-28 17:15:00|27.42|25.31|27.13|25.04|27.42|25.31|26.91|24.84|0
1693243200000|2023-08-28 17:20:00|27.16|25.07|27.34|25.24|27.56|25.44|27.16|25.07|0
1693243500000|2023-08-28 17:25:00|27.38|25.27|27.3|25.2|27.38|25.27|27.09|25.01|0
1693243800000|2023-08-28 17:30:00|27.34|25.24|27.41|25.3|27.63|25.5|27.34|25.24|0
1693244100000|2023-08-28 17:35:00|27.3|25.2|26.87|24.81|27.3|25.2|26.62|24.58|0
1693244400000|2023-08-28 17:40:00|26.91|24.84|26.59|24.54|27.09|25|26.55|24.51|0
1693244700000|2023-08-28 17:45:00|26.66|24.61|26.48|24.44|26.69|24.64|26.38|24.35|0
1693245000000|2023-08-28 17:50:00|26.45|24.41|25.54|23.58|26.48|24.44|25.51|23.55|0
1693245300000|2023-08-28 17:55:00|25.47|23.51|25|23.08|25.47|23.51|24.7|22.8|0
1693245600000|2023-08-28 18:00:00|25.03|23.11|25.07|23.14|25.2|23.26|24.8|22.89|0
1693245900000|2023-08-28 18:05:00|25.03|23.11|25.37|23.42|25.4|23.45|24.93|23.01|0
1693246200000|2023-08-28 18:10:00|25.3|23.36|25.03|23.1|25.4|23.45|24.86|22.95|0
1693246500000|2023-08-28 18:15:00|25.13|23.2|24.69|22.79|25.23|23.29|24.69|22.79|0
1693246800000|2023-08-28 18:20:00|24.76|22.86|25.03|23.1|25.13|23.2|24.69|22.79|0
1693247100000|2023-08-28 18:25:00|24.99|23.07|25.2|23.26|25.3|23.35|24.79|22.89|0
1693247400000|2023-08-28 18:30:00|25.13|23.2|25.16|23.23|25.26|23.32|24.86|22.95|0
1693247700000|2023-08-28 18:35:00|25.2|23.26|25.4|23.45|25.95|23.95|25.16|23.23|0
1693248000000|2023-08-28 18:40:00|25.43|23.48|25.67|23.7|25.81|23.83|25.4|23.45|0
1693248300000|2023-08-28 18:45:00|25.71|23.73|25.71|23.73|25.78|23.79|25.47|23.51|0
1693248600000|2023-08-28 18:50:00|25.67|23.7|26.02|24.02|26.02|24.02|25.67|23.7|0
1693248900000|2023-08-28 18:55:00|26.09|24.08|26.02|24.01|26.12|24.11|25.6|23.63|0
1693249200000|2023-08-28 19:00:00|26.09|24.08|26.26|24.24|26.4|24.37|25.84|23.85|0
1693249500000|2023-08-28 19:05:00|26.22|24.21|26.65|24.6|26.72|24.66|26.01|24.01|0
1693249800000|2023-08-28 19:10:00|26.68|24.63|26.22|24.21|26.68|24.63|26.15|24.14|0
1693250100000|2023-08-28 19:15:00|26.26|24.24|26.12|24.11|26.29|24.27|25.94|23.95|0
1693250400000|2023-08-28 19:20:00|26.15|24.14|25.67|23.69|26.19|24.17|25.39|23.44|0
1693250700000|2023-08-28 19:25:00|25.63|23.66|26.01|24.01|26.15|24.14|25.49|23.53|0
1693251000000|2023-08-28 19:30:00|25.98|23.98|26.25|24.24|26.32|24.3|25.77|23.79|0
1693251300000|2023-08-28 19:35:00|26.22|24.2|26.22|24.2|26.57|24.53|26.15|24.14|0
1693251600000|2023-08-28 19:40:00|26.18|24.17|26.71|24.66|26.71|24.66|26.08|24.07|0
1693251900000|2023-08-28 19:45:00|26.68|24.62|27.14|25.05|28.16|25.99|26.68|24.62|0
1693252200000|2023-08-28 19:50:00|27.17|25.08|26.99|24.92|27.28|25.18|26.71|24.66|0
1693252500000|2023-08-28 19:55:00|26.92|24.85|27.17|25.08|27.57|25.45|26.85|24.79|0
1693252800000|2023-08-28 20:00:00|27.1|25.02|27.39|25.28|27.53|25.42|27.07|24.98|0
1693253100000|2023-08-28 20:05:00|27.28|25.18|27.39|25.28|27.46|25.35|27.21|25.12|0
1693253400000|2023-08-28 20:10:00|27.35|25.25|27.39|25.28|27.39|25.28|27.28|25.18|0
1693253700000|2023-08-28 20:15:00|27.42|25.31|27.39|25.28|27.44|25.33|27.28|25.18|0
1693254000000|2023-08-28 20:20:00|27.42|25.31|27.39|25.28|27.42|25.31|27.31|25.21|0
1693254300000|2023-08-28 20:25:00|27.42|25.31|27.49|25.38|27.49|25.38|27.42|25.31|0
1693254600000|2023-08-28 20:30:00|27.53|25.41|27.53|25.41|27.57|25.45|27.53|25.41|0
1693254900000|2023-08-28 20:35:00|27.49|25.38|27.46|25.34|27.57|25.44|27.46|25.34|0
1693255200000|2023-08-28 20:40:00|27.49|25.38|27.46|25.34|27.49|25.38|27.46|25.34|0
1693255500000|2023-08-28 20:45:00|27.49|25.38|27.45|25.34|27.49|25.38|27.45|25.34|0
1693255800000|2023-08-28 20:50:00|27.49|25.38|27.42|25.31|27.49|25.38|27.42|25.31|0
1693256100000|2023-08-28 20:55:00|27.49|25.38|27.58|25.46|27.6|25.48|27.45|25.34|0
1693256400000|2023-08-28 21:00:00|27.55|25.43|27.57|25.45|27.57|25.45|27.54|25.42|0
1693256700000|2023-08-28 21:05:00|27.56|25.44|27.58|25.46|27.58|25.46|27.56|25.44|0
1693257000000|2023-08-28 21:10:00|27.56|25.44|27.58|25.46|27.58|25.46|27.55|25.43|0
1693257300000|2023-08-28 21:15:00|27.57|25.45|27.54|25.42|27.6|25.48|27.54|25.42|0
1693257600000|2023-08-28 21:20:00|27.52|25.41|27.55|25.43|27.58|25.46|27.51|25.4|0
1693257900000|2023-08-28 21:25:00|27.59|25.46|27.58|25.46|27.59|25.46|27.58|25.46|0
1693258200000|2023-08-28 21:30:00|27.59||27.59||27.59||27.59||0
1693258500000|2023-08-28 21:35:00|27.58||27.58||27.58||27.58||0
1693259100000|2023-08-28 21:45:00|27.59|25.47|27.59|25.47|27.59|25.47|27.59|25.47|0
1693259400000|2023-08-28 21:50:00|27.58|25.46|27.59|25.47|27.59|25.47|27.58|25.46|0
1693259700000|2023-08-28 21:55:00|27.58|25.46|27.54|25.42|27.58|25.46|27.53|25.42|0
1693260000000|2023-08-28 22:00:00|27.57|25.45|27.84|25.7|27.9|25.75|27.53|25.42|0
1693260300000|2023-08-28 22:05:00|27.88|25.74|27.73|25.6|27.88|25.74|27.7|25.57|0
1693260600000|2023-08-28 22:10:00|27.7|25.57|27.82|25.68|27.92|25.77|27.7|25.57|0
1693260900000|2023-08-28 22:15:00|27.84|25.7|27.91|25.77|27.92|25.77|27.81|25.67|0
1693261200000|2023-08-28 22:20:00|27.95|25.8|27.88|25.73|27.95|25.8|27.88|25.73|0
1693261500000|2023-08-28 22:25:00|27.91|25.77|27.8|25.66|27.91|25.77|27.77|25.63|0
1693261800000|2023-08-28 22:30:00|27.77|25.63|27.77|25.63|27.77|25.63|27.73|25.6|0
1693262100000|2023-08-28 22:35:00|27.73|25.6|27.76|25.63|27.84|25.7|27.73|25.6|0
1693262400000|2023-08-28 22:40:00|27.73|25.6|27.8|25.66|27.8|25.66|27.66|25.53|0
1693262700000|2023-08-28 22:45:00|27.82|25.68|27.76|25.63|27.84|25.7|27.76|25.63|0
1693263000000|2023-08-28 22:50:00|27.73|25.59|27.76|25.63|27.76|25.63|27.73|25.59|0
1693263300000|2023-08-28 22:55:00|27.73|25.59|27.73|25.59|27.76|25.63|27.73|25.59|0
1693263600000|2023-08-28 23:00:00|27.76|25.63|27.58|25.46|27.76|25.63|27.58|25.46|0
1693263900000|2023-08-28 23:05:00|27.56|25.44|27.54|25.42|27.61|25.49|27.54|25.42|0
1693264200000|2023-08-28 23:10:00|27.5|25.39|27.47|25.36|27.54|25.42|27.43|25.32|0
1693264500000|2023-08-28 23:15:00|27.49|25.35|27.47|25.35|27.54|25.42|27.47|25.35|0
1693264800000|2023-08-28 23:20:00|27.5|25.39|27.54|25.42|27.54|25.42|27.45|25.34|0
1693265100000|2023-08-28 23:25:00|27.5|25.39|27.54|25.42|27.54|25.42|27.5|25.39|0
1693265400000|2023-08-28 23:30:00|27.57|25.45|27.5|25.39|27.57|25.45|27.47|25.35|0
1693265700000|2023-08-28 23:35:00|27.46|25.35|27.43|25.32|27.46|25.35|27.43|25.32|0
1693266000000|2023-08-28 23:40:00|27.39|25.28|27.46|25.35|27.46|25.35|27.39|25.28|0
1693266300000|2023-08-28 23:45:00|27.48|25.37|27.43|25.32|27.48|25.37|27.39|25.28|0
1693266600000|2023-08-28 23:50:00|27.39|25.28|27.33|25.23|27.39|25.28|27.32|25.22|0
1693266900000|2023-08-28 23:55:00|27.32|25.22|27.32|25.22|27.35|25.25|27.28|25.18|0
1693267200000|2023-08-29 00:00:00|27.35|25.25|27.14|25.05|27.35|25.25|27.1|25.02|0
1693267500000|2023-08-29 00:05:00|27.1|25.02|26.92|24.85|27.14|25.05|26.85|24.78|0
1693267800000|2023-08-29 00:10:00|26.94|24.86|27.17|25.08|27.17|25.08|26.94|24.86|0
1693268100000|2023-08-29 00:15:00|27.13|25.05|27.24|25.15|27.31|25.21|27.13|25.05|0
1693268400000|2023-08-29 00:20:00|27.28|25.18|27.62|25.49|27.62|25.49|27.24|25.15|0
1693268700000|2023-08-29 00:25:00|27.58|25.46|27.7|25.57|27.77|25.64|27.58|25.46|0
1693269000000|2023-08-29 00:30:00|27.74|25.6|27.74|25.6|27.85|25.7|27.7|25.57|0
1693269300000|2023-08-29 00:35:00|27.77|25.64|27.84|25.7|27.84|25.7|27.77|25.64|0
1693269600000|2023-08-29 00:40:00|27.81|25.67|27.73|25.6|27.88|25.74|27.7|25.57|0
1693269900000|2023-08-29 00:45:00|27.75|25.62|27.81|25.67|27.88|25.73|27.7|25.57|0
1693270200000|2023-08-29 00:50:00|27.79|25.65|27.8|25.67|27.88|25.73|27.77|25.63|0
1693270500000|2023-08-29 00:55:00|27.84|25.7|27.8|25.67|27.86|25.72|27.8|25.67|0
1693270800000|2023-08-29 01:00:00|27.84|25.7|27.77|25.63|27.86|25.72|27.69|25.56|0
1693271100000|2023-08-29 01:05:00|27.73|25.6|27.8|25.66|27.84|25.7|27.69|25.56|0
1693271400000|2023-08-29 01:10:00|27.78|25.65|27.73|25.6|27.78|25.65|27.66|25.53|0
1693271700000|2023-08-29 01:15:00|27.69|25.56|27.86|25.71|27.95|25.8|27.69|25.56|0
1693272000000|2023-08-29 01:20:00|27.84|25.7|27.62|25.49|27.84|25.7|27.58|25.46|0
1693272300000|2023-08-29 01:25:00|27.64|25.51|27.76|25.63|27.8|25.66|27.62|25.49|0
1693272600000|2023-08-29 01:30:00|27.73|25.59|27.74|25.61|27.95|25.8|27.65|25.53|0
1693272900000|2023-08-29 01:35:00|27.76|25.63|27.73|25.59|27.91|25.76|27.69|25.56|0
1693273200000|2023-08-29 01:40:00|27.72|25.63|27.94|25.79|27.94|25.79|27.72|25.59|0
1693273500000|2023-08-29 01:45:00|27.98|25.83|27.91|25.76|28.16|26|27.91|25.76|0
1693273800000|2023-08-29 01:50:00|27.94|25.79|27.54|25.42|27.94|25.79|27.54|25.42|0
1693274100000|2023-08-29 01:55:00|27.58|25.46|27.32|25.22|27.61|25.49|27.29|25.19|0
1693274400000|2023-08-29 02:00:00|27.34|25.24|27.5|25.39|27.54|25.42|27.32|25.22|0
1693274700000|2023-08-29 02:05:00|27.47|25.35|27.57|25.45|27.61|25.49|27.47|25.35|0
1693275000000|2023-08-29 02:10:00|27.61|25.49|27.68|25.55|27.72|25.59|27.57|25.45|0
1693275300000|2023-08-29 02:15:00|27.65|25.52|27.54|25.42|27.65|25.52|27.54|25.42|0
1693275600000|2023-08-29 02:20:00|27.57|25.45|27.68|25.55|27.72|25.59|27.57|25.45|0
1693275900000|2023-08-29 02:25:00|27.66|25.53|27.72|25.59|27.72|25.59|27.61|25.48|0
1693276200000|2023-08-29 02:30:00|27.68|25.55|27.68|25.55|27.75|25.62|27.64|25.52|0
1693276500000|2023-08-29 02:35:00|27.72|25.58|27.79|25.65|27.79|25.65|27.68|25.55|0
1693276800000|2023-08-29 02:40:00|27.75|25.62|27.75|25.62|27.79|25.65|27.68|25.55|0
1693277100000|2023-08-29 02:45:00|27.71|25.58|27.71|25.58|27.75|25.62|27.64|25.52|0
1693277400000|2023-08-29 02:50:00|27.68|25.55|27.68|25.55|27.79|25.65|27.64|25.51|0
1693277700000|2023-08-29 02:55:00|27.64|25.51|27.82|25.68|27.82|25.68|27.64|25.51|0
1693278000000|2023-08-29 03:00:00|27.79|25.65|27.78|25.65|27.86|25.72|27.78|25.65|0
1693278300000|2023-08-29 03:05:00|27.8|25.66|27.78|25.65|27.86|25.71|27.78|25.65|0
1693278600000|2023-08-29 03:10:00|27.75|25.61|27.8|25.66|27.82|25.68|27.71|25.58|0
1693278900000|2023-08-29 03:15:00|27.82|25.68|27.86|25.71|27.86|25.71|27.75|25.61|0
1693279200000|2023-08-29 03:20:00|27.89|25.75|27.85|25.71|27.89|25.75|27.85|25.71|0
1693279500000|2023-08-29 03:25:00|27.89|25.75|28|25.85|28.04|25.88|27.89|25.75|0
1693279800000|2023-08-29 03:30:00|28.04|25.88|27.96|25.81|28.04|25.88|27.96|25.81|0
1693280100000|2023-08-29 03:35:00|28|25.85|28|25.85|28.04|25.88|27.96|25.81|0
1693280400000|2023-08-29 03:40:00|28.04|25.88|28|25.84|28.07|25.91|28|25.84|0
1693280700000|2023-08-29 03:45:00|27.96|25.81|28.03|25.88|28.03|25.88|27.92|25.78|0
1693281000000|2023-08-29 03:50:00|28|25.84|27.89|25.74|28|25.84|27.89|25.74|0
1693281300000|2023-08-29 03:55:00|27.87|25.72|27.96|25.81|28|25.84|27.87|25.72|0
1693281600000|2023-08-29 04:00:00|27.92|25.77|27.96|25.81|28.01|25.86|27.92|25.77|0
1693281900000|2023-08-29 04:05:00|27.98|25.82|27.92|25.77|27.99|25.84|27.92|25.77|0
1693282200000|2023-08-29 04:10:00|27.9|25.76|27.92|25.77|27.92|25.77|27.88|25.74|0
1693282500000|2023-08-29 04:15:00|27.88|25.74|27.92|25.77|27.96|25.81|27.88|25.74|0
1693282800000|2023-08-29 04:20:00|27.94|25.79|27.99|25.84|27.99|25.84|27.92|25.77|0
1693283100000|2023-08-29 04:25:00|28.03|25.87|28.06|25.91|28.14|25.97|28.03|25.87|0
1693283400000|2023-08-29 04:30:00|28.05|25.89|28.03|25.87|28.06|25.91|27.99|25.84|0
1693283700000|2023-08-29 04:35:00|27.99|25.84|27.92|25.77|28.03|25.87|27.92|25.77|0
1693284000000|2023-08-29 04:40:00|27.95|25.8|27.88|25.73|27.95|25.8|27.84|25.7|0
1693284300000|2023-08-29 04:45:00|27.84|25.7|27.88|25.73|27.88|25.73|27.84|25.7|0
1693284600000|2023-08-29 04:50:00|27.91|25.77|27.88|25.73|27.91|25.77|27.88|25.73|0
1693284900000|2023-08-29 04:55:00|27.91|25.77|27.91|25.77|27.91|25.77|27.88|25.73|0
1693285200000|2023-08-29 05:00:00|27.88|25.73|27.95|25.8|27.95|25.8|27.88|25.73|0
1693285500000|2023-08-29 05:05:00|27.91|25.77|28.13|25.97|28.13|25.97|27.88|25.73|0
1693285800000|2023-08-29 05:10:00|28.09|25.93|28.28|26.1|28.35|26.17|28.09|25.93|0
1693286100000|2023-08-29 05:15:00|28.3|26.12|28.31|26.14|28.32|26.14|28.24|26.07|0
1693286400000|2023-08-29 05:20:00|28.28|26.1|28.43|26.24|28.46|26.27|28.28|26.1|0
1693286700000|2023-08-29 05:25:00|28.39|26.2|28.39|26.2|28.46|26.27|28.39|26.2|0
1693287000000|2023-08-29 05:30:00|28.37|26.19|28.39|26.2|28.39|26.2|28.31|26.14|0
1693287300000|2023-08-29 05:35:00|28.42|26.24|28.4|26.22|28.42|26.24|28.39|26.2|0
1693287600000|2023-08-29 05:40:00|28.42|26.24|28.31|26.13|28.42|26.24|28.31|26.13|0
1693287900000|2023-08-29 05:45:00|28.33|26.15|28.42|26.24|28.46|26.27|28.31|26.13|0
1693288200000|2023-08-29 05:50:00|28.38|26.2|28.42|26.23|28.46|26.27|28.38|26.2|0
1693288500000|2023-08-29 05:55:00|28.38|26.2|28.46|26.27|28.46|26.27|28.35|26.17|0
1693288800000|2023-08-29 06:00:00|28.49|26.3|28.53|26.34|28.61|26.41|28.42|26.23|0
1693289100000|2023-08-29 06:05:00|28.49|26.3|28.53|26.34|28.64|26.44|28.49|26.3|0
1693289400000|2023-08-29 06:10:00|28.57|26.37|28.34|26.16|28.6|26.4|28.27|26.09|0
1693289700000|2023-08-29 06:15:00|28.36|26.18|28.36|26.18|28.45|26.27|28.31|26.13|0
1693290000000|2023-08-29 06:20:00|28.38|26.2|28.34|26.16|28.42|26.23|28.31|26.13|0
1693290300000|2023-08-29 06:25:00|28.3|26.13|28.38|26.2|28.38|26.2|28.3|26.13|0
1693290600000|2023-08-29 06:30:00|28.34|26.16|28.41|26.23|28.49|26.3|28.34|26.16|0
1693290900000|2023-08-29 06:35:00|28.43|26.25|28.49|26.3|28.64|26.43|28.43|26.25|0
1693291200000|2023-08-29 06:40:00|28.53|26.33|28.6|26.4|28.82|26.61|28.52|26.33|0
1693291500000|2023-08-29 06:45:00|28.56|26.36|28.41|26.23|28.56|26.36|28.41|26.23|0
1693291800000|2023-08-29 06:50:00|28.37|26.19|28.19|26.02|28.41|26.23|28.15|25.99|0
1693292100000|2023-08-29 06:55:00|28.15|25.99|28.23|26.05|28.24|26.07|28.08|25.92|0
1693292400000|2023-08-29 07:00:00|28.19|26.02|28.3|26.12|28.45|26.26|28.11|25.95|0
1693292700000|2023-08-29 07:05:00|28.26|26.09|28.37|26.19|28.41|26.22|28.11|25.95|0
1693293000000|2023-08-29 07:10:00|28.33|26.16|28.22|26.05|28.35|26.17|28.11|25.95|0
1693293300000|2023-08-29 07:15:00|28.15|25.98|28.26|26.09|28.37|26.19|28.15|25.98|0
1693293600000|2023-08-29 07:20:00|28.3|26.12|28.59|26.39|28.59|26.39|28.18|26.02|0
1693293900000|2023-08-29 07:25:00|28.61|26.41|28.97|26.74|29|26.77|28.59|26.39|0
1693294200000|2023-08-29 07:30:00|28.93|26.7|29.04|26.81|29.27|27.02|28.93|26.7|0
1693294500000|2023-08-29 07:35:00|29.08|26.84|28.97|26.74|29.12|26.88|28.93|26.7|0
1693294800000|2023-08-29 07:40:00|28.85|26.63|28.7|26.49|28.93|26.7|28.63|26.43|0
1693295100000|2023-08-29 07:45:00|28.74|26.53|28.48|26.29|28.74|26.53|28.46|26.27|0
1693295400000|2023-08-29 07:50:00|28.44|26.25|27.56|25.44|28.51|26.32|27.56|25.44|0
1693295700000|2023-08-29 07:55:00|27.48|25.37|27.27|25.17|27.48|25.37|27.16|25.07|0
1693296000000|2023-08-29 08:00:00|27.2|25.1|27.41|25.3|27.56|25.44|27.16|25.07|0
1693296300000|2023-08-29 08:05:00|27.38|25.27|27.41|25.3|27.56|25.44|27.27|25.17|0
1693296600000|2023-08-29 08:10:00|27.37|25.27|27.01|24.94|27.37|25.27|26.94|24.87|0
1693296900000|2023-08-29 08:15:00|27.05|24.97|27.3|25.2|27.37|25.27|27.05|24.97|0
1693297200000|2023-08-29 08:20:00|27.26|25.17|27.44|25.33|27.55|25.43|27.26|25.17|0
1693297500000|2023-08-29 08:25:00|27.46|25.35|27.34|25.23|27.48|25.37|27.34|25.23|0
1693297800000|2023-08-29 08:30:00|27.3|25.2|27.62|25.5|27.66|25.53|27.26|25.17|0
1693298100000|2023-08-29 08:35:00|27.66|25.53|27.66|25.53|27.92|25.77|27.66|25.53|0
1693298400000|2023-08-29 08:40:00|27.62|25.5|27.7|25.56|27.77|25.63|27.59|25.46|0
1693298700000|2023-08-29 08:45:00|27.66|25.53|27.73|25.6|27.82|25.68|27.66|25.53|0
1693299000000|2023-08-29 08:50:00|27.66|25.53|27.33|25.23|27.77|25.63|27.22|25.13|0
1693299300000|2023-08-29 08:55:00|27.37|25.26|27.01|24.93|27.69|25.56|27.01|24.93|0
1693299600000|2023-08-29 09:00:00|27.04|24.96|27.29|25.19|27.37|25.26|26.97|24.9|0
1693299900000|2023-08-29 09:05:00|27.26|25.16|27.58|25.46|27.58|25.46|27.22|25.13|0
1693300200000|2023-08-29 09:10:00|27.62|25.49|27.55|25.43|27.69|25.56|27.53|25.41|0
1693300500000|2023-08-29 09:15:00|27.58|25.46|27.22|25.13|27.58|25.46|27.15|25.06|0
1693300800000|2023-08-29 09:20:00|27.18|25.09|28.06|25.9|28.17|26|26.9|24.83|0
1693301100000|2023-08-29 09:25:00|28.09|25.93|28.24|26.07|28.28|26.1|28.02|25.87|0
1693301400000|2023-08-29 09:30:00|28.26|26.08|28.28|26.1|28.35|26.17|28.17|26|0
1693301700000|2023-08-29 09:35:00|28.2|26.03|28.53|26.34|28.57|26.37|28.2|26.03|0
1693302000000|2023-08-29 09:40:00|28.5|26.3|28.57|26.37|28.64|26.44|28.42|26.24|0
1693302300000|2023-08-29 09:45:00|28.61|26.41|28.83|26.61|28.83|26.61|28.57|26.37|0
1693302600000|2023-08-29 09:50:00|28.79|26.58|29.05|26.82|29.05|26.82|28.68|26.47|0
1693302900000|2023-08-29 09:55:00|29.02|26.78|29.2|26.96|29.28|27.03|29.02|26.78|0
1693303200000|2023-08-29 10:00:00|29.24|26.99|29.05|26.82|29.32|27.06|29.02|26.78|0
1693303500000|2023-08-29 10:05:00|29.09|26.85|29.2|26.96|29.28|27.03|29.05|26.82|0
1693303800000|2023-08-29 10:10:00|29.22|26.97|28.9|26.68|29.22|26.97|28.79|26.57|0
1693304100000|2023-08-29 10:15:00|28.86|26.64|28.42|26.23|28.86|26.64|28.38|26.2|0
1693304400000|2023-08-29 10:20:00|28.4|26.21|28.71|26.5|28.71|26.5|28.34|26.16|0
1693304700000|2023-08-29 10:25:00|28.68|26.47|28.66|26.45|28.75|26.54|28.56|26.37|0
1693305000000|2023-08-29 10:30:00|28.67|26.47|28.75|26.54|28.86|26.64|28.6|26.4|0
1693305300000|2023-08-29 10:35:00|28.71|26.5|28.64|26.43|28.82|26.61|28.52|26.33|0
1693305600000|2023-08-29 10:40:00|28.67|26.47|28.67|26.47|28.78|26.57|28.56|26.36|0
1693305900000|2023-08-29 10:45:00|28.64|26.43|28.34|26.16|28.67|26.47|28.32|26.14|0
1693306200000|2023-08-29 10:50:00|28.37|26.19|28.3|26.12|28.37|26.19|28.19|26.02|0
1693306500000|2023-08-29 10:55:00|28.34|26.16|28.08|25.92|28.41|26.23|28.08|25.92|0
1693306800000|2023-08-29 11:00:00|28.04|25.89|28.12|25.95|28.26|26.09|28.01|25.85|0
1693307100000|2023-08-29 11:05:00|28.08|25.92|28.37|26.19|28.41|26.22|28.08|25.92|0
1693307400000|2023-08-29 11:10:00|28.33|26.16|28.22|26.05|28.52|26.33|28.19|26.02|0
1693307700000|2023-08-29 11:15:00|28.26|26.09|28.15|25.98|28.33|26.15|28.11|25.95|0
1693308000000|2023-08-29 11:20:00|28.19|26.02|28.26|26.09|28.44|26.26|28.19|26.02|0
1693308300000|2023-08-29 11:25:00|28.22|26.05|27.86|25.71|28.3|26.12|27.86|25.71|0
1693308600000|2023-08-29 11:30:00|27.93|25.78|28.11|25.95|28.18|26.02|27.93|25.78|0
1693308900000|2023-08-29 11:35:00|28.13|25.96|27.67|25.54|28.15|25.98|27.64|25.51|0
1693309200000|2023-08-29 11:40:00|27.69|25.56|27.71|25.58|27.78|25.64|27.67|25.54|0
1693309500000|2023-08-29 11:45:00|27.67|25.54|27.89|25.74|27.89|25.74|27.56|25.44|0
1693309800000|2023-08-29 11:50:00|27.85|25.71|27.85|25.71|27.89|25.74|27.71|25.58|0
1693310100000|2023-08-29 11:55:00|27.82|25.68|27.71|25.57|27.82|25.68|27.67|25.54|0
1693310400000|2023-08-29 12:00:00|27.74|25.61|27.89|25.74|27.89|25.74|27.63|25.51|0
1693310700000|2023-08-29 12:05:00|27.96|25.81|28.18|26.01|28.25|26.08|27.96|25.81|0
1693311000000|2023-08-29 12:10:00|28.21|26.04|27.92|25.77|28.29|26.11|27.85|25.71|0
1693311300000|2023-08-29 12:15:00|27.96|25.81|27.74|25.61|28.1|25.94|27.74|25.61|0
1693311600000|2023-08-29 12:20:00|27.7|25.57|27.52|25.4|27.77|25.64|27.45|25.34|0
1693311900000|2023-08-29 12:25:00|27.49|25.37|27.13|25.04|27.52|25.4|27.09|25.01|0
1693312200000|2023-08-29 12:30:00|27.09|25.01|27.45|25.34|27.52|25.4|27.02|24.94|0
1693312500000|2023-08-29 12:35:00|27.41|25.3|27.84|25.69|27.84|25.69|27.23|25.14|0
1693312800000|2023-08-29 12:40:00|27.8|25.66|28.13|25.96|28.13|25.96|27.69|25.56|0
1693313100000|2023-08-29 12:45:00|28.16|26|28.09|25.93|28.16|26|27.87|25.73|0
1693313400000|2023-08-29 12:50:00|28.13|25.96|28.12|25.96|28.42|26.23|28.05|25.89|0
1693313700000|2023-08-29 12:55:00|28.09|25.93|28.2|26.03|28.31|26.13|28.01|25.86|0
1693314000000|2023-08-29 13:00:00|28.23|26.06|27.94|25.79|28.27|26.1|27.94|25.79|0
1693314300000|2023-08-29 13:05:00|27.9|25.76|28.27|26.09|28.42|26.23|27.87|25.72|0
1693314600000|2023-08-29 13:10:00|28.23|26.06|27.94|25.79|28.23|26.06|27.83|25.69|0
1693314900000|2023-08-29 13:15:00|27.87|25.72|28.19|26.02|28.19|26.02|27.65|25.52|0
1693315200000|2023-08-29 13:20:00|28.16|25.99|28.34|26.16|28.49|26.3|28.12|25.96|0
1693315500000|2023-08-29 13:25:00|28.23|26.06|28.34|26.16|28.34|26.16|28.12|25.96|0
1693315800000|2023-08-29 13:30:00|28.36|26.18|28.93|26.71|28.93|26.71|28.12|25.96|0
1693316100000|2023-08-29 13:35:00|28.89|26.67|28.97|26.74|29.16|26.91|28.6|26.4|0
1693316400000|2023-08-29 13:40:00|28.89|26.67|29.21|26.97|31.67|29.27|28.42|26.23|0
1693316700000|2023-08-29 13:45:00|29.25|27|29.57|27.3|29.69|27.41|29.08|26.84|0
1693317000000|2023-08-29 13:50:00|29.61|27.33|29.09|26.85|29.8|27.51|29.02|26.78|0
1693317300000|2023-08-29 13:55:00|29.05|26.82|28.45|26.26|29.17|26.92|28.24|26.07|0
1693317600000|2023-08-29 14:00:00|28.99|26.76|30.34|28.01|30.34|28.01|28.94|26.71|0
1693317900000|2023-08-29 14:05:00|30.42|28.08|30.3|27.97|30.7|28.34|30.15|27.83|0
1693318200000|2023-08-29 14:10:00|30.34|28.01|29.59|27.31|30.74|28.37|28.78|26.57|0
1693318500000|2023-08-29 14:15:00|29.63|27.35|30.45|28.11|30.73|28.36|29.63|27.35|0
1693318800000|2023-08-29 14:20:00|30.49|28.14|30.89|28.51|30.93|28.55|30.33|28|0
1693319100000|2023-08-29 14:25:00|30.85|28.47|29.87|27.57|30.85|28.47|29.63|27.35|0
1693319400000|2023-08-29 14:30:00|29.83|27.53|30.86|28.49|31.03|28.64|29.83|27.53|0
1693319700000|2023-08-29 14:35:00|30.9|28.53|29.75|27.46|31.15|28.75|29.75|27.46|0
1693320000000|2023-08-29 14:40:00|29.79|27.5|29.67|27.39|30.1|27.79|29.55|27.28|0
1693320300000|2023-08-29 14:45:00|29.63|27.35|29.75|27.46|29.83|27.53|29.16|26.92|0
1693320600000|2023-08-29 14:50:00|29.71|27.42|29.47|27.21|30.34|28.01|29.47|27.21|0
1693320900000|2023-08-29 14:55:00|29.39|27.13|30.04|27.73|30.08|27.76|29.16|26.92|0
1693321200000|2023-08-29 15:00:00|30|27.69|30.24|27.91|30.39|28.06|29.92|27.62|0
1693321500000|2023-08-29 15:05:00|30.28|27.95|30.51|28.17|30.83|28.46|30.08|27.76|0
1693321800000|2023-08-29 15:10:00|30.55|28.2|31.03|28.65|31.07|28.68|30.43|28.09|0
1693322100000|2023-08-29 15:15:00|31.07|28.68|31.27|28.87|31.31|28.91|30.87|28.5|0
1693322400000|2023-08-29 15:20:00|31.35|28.95|31.67|29.27|31.75|29.35|31.07|28.68|0
1693322700000|2023-08-29 15:25:00|31.71|29.31|31.77|29.37|31.86|29.46|31.51|29.11|0
1693323000000|2023-08-29 15:30:00|31.81|29.41|32.45|30.05|32.49|30.09|31.81|29.41|0
1693323300000|2023-08-29 15:35:00|32.49|30.09|33.14|30.74|33.22|30.82|32.41|30.01|0
1693323600000|2023-08-29 15:40:00|33.18|30.78|33.47|31.07|33.55|31.15|33.1|30.7|0
1693323900000|2023-08-29 15:45:00|33.55|31.15|32.93|30.53|33.55|31.15|32.85|30.45|0
1693324200000|2023-08-29 15:50:00|32.97|30.57|33.26|30.86|33.51|31.11|32.93|30.53|0
1693324500000|2023-08-29 15:55:00|33.22|30.82|33.01|30.61|33.22|30.82|32.69|30.29|0
1693324800000|2023-08-29 16:00:00|32.93|30.53|33.17|30.77|33.3|30.9|32.85|30.45|0
1693325100000|2023-08-29 16:05:00|33.22|30.82|33.21|30.81|33.3|30.9|32.81|30.41|0
1693325400000|2023-08-29 16:10:00|33.26|30.86|33.01|30.61|33.38|30.98|33.01|30.61|0
1693325700000|2023-08-29 16:15:00|33.05|30.65|33.34|30.94|33.46|31.06|32.97|30.57|0
1693326000000|2023-08-29 16:20:00|33.38|30.98|34|31.6|34.08|31.68|33.34|30.94|0
1693326300000|2023-08-29 16:25:00|34.04|31.64|34.17|31.77|34.38|31.98|33.92|31.52|0
1693326600000|2023-08-29 16:30:00|34.21|31.81|34.21|31.81|34.29|31.89|33.91|31.51|0
1693326900000|2023-08-29 16:35:00|34.16|31.76|33.62|31.22|34.21|31.81|33.5|31.1|0
1693327200000|2023-08-29 16:40:00|33.66|31.26|33.58|31.18|33.75|31.35|33.46|31.06|0
1693327500000|2023-08-29 16:45:00|33.54|31.14|33.21|30.81|33.58|31.18|33.09|30.69|0
1693327800000|2023-08-29 16:50:00|33.25|30.85|33.45|31.05|33.5|31.1|32.92|30.52|0
1693328100000|2023-08-29 16:55:00|33.5|31.1|33.66|31.26|33.7|31.3|33.37|30.97|0
1693328400000|2023-08-29 17:00:00|33.7|31.3|34.08|31.68|34.12|31.72|33.45|31.05|0
1693328700000|2023-08-29 17:05:00|34.03|31.63|34.16|31.76|34.16|31.76|33.91|31.51|0
1693329000000|2023-08-29 17:10:00|34.2|31.8|34.07|31.67|34.2|31.8|33.57|31.17|0
1693329300000|2023-08-29 17:15:00|34.03|31.63|33.66|31.26|34.07|31.67|33.62|31.22|0
1693329600000|2023-08-29 17:20:00|33.62|31.22|34.28|31.88|34.28|31.88|33.53|31.13|0
1693329900000|2023-08-29 17:25:00|34.32|31.92|34.07|31.67|34.32|31.92|33.95|31.55|0
1693330200000|2023-08-29 17:30:00|34.11|31.71|34.24|31.84|34.28|31.88|34.07|31.67|0
1693330500000|2023-08-29 17:35:00|34.28|31.88|34.7|32.3|34.87|32.47|34.24|31.84|0
1693330800000|2023-08-29 17:40:00|34.66|32.26|34.53|32.13|34.83|32.43|34.45|32.05|0
1693331100000|2023-08-29 17:45:00|34.49|32.09|34.49|32.09|34.74|32.34|34.45|32.05|0
1693331400000|2023-08-29 17:50:00|34.45|32.05|33.82|31.42|34.66|32.26|33.65|31.25|0
1693331700000|2023-08-29 17:55:00|33.69|31.29|33.73|31.33|33.9|31.5|33.12|30.72|0
1693332000000|2023-08-29 18:00:00|33.77|31.37|33.86|31.46|33.98|31.58|33.53|31.13|0
1693332300000|2023-08-29 18:05:00|33.82|31.42|34.23|31.83|34.23|31.83|33.77|31.37|0
1693332600000|2023-08-29 18:10:00|34.19|31.79|33.81|31.41|34.36|31.96|33.77|31.37|0
1693332900000|2023-08-29 18:15:00|33.86|31.46|34.06|31.66|34.06|31.66|33.65|31.25|0
1693333200000|2023-08-29 18:20:00|34.11|31.71|33.98|31.58|34.53|32.13|33.94|31.54|0
1693333500000|2023-08-29 18:25:00|34.02|31.62|34.23|31.83|34.44|32.04|33.77|31.37|0
1693333800000|2023-08-29 18:30:00|34.19|31.79|34.52|32.12|34.57|32.17|34.15|31.75|0
1693334100000|2023-08-29 18:35:00|34.57|32.17|34.27|31.87|34.95|32.55|34.23|31.83|0
1693334400000|2023-08-29 18:40:00|34.31|31.91|34.78|32.38|34.86|32.46|34.23|31.83|0
1693334700000|2023-08-29 18:45:00|34.82|32.42|34.65|32.25|35.03|32.63|34.52|32.12|0
1693335000000|2023-08-29 18:50:00|34.61|32.21|34.44|32.04|34.82|32.42|34.23|31.83|0
1693335300000|2023-08-29 18:55:00|34.48|32.08|34.48|32.08|34.6|32.2|34.1|31.7|0
1693335600000|2023-08-29 19:00:00|34.43|32.03|34.43|32.03|34.56|32.16|33.93|31.53|0
1693335900000|2023-08-29 19:05:00|34.41|32.01|34.31|31.91|34.52|32.12|34.22|31.82|0
1693336200000|2023-08-29 19:10:00|34.35|31.95|34.73|32.33|34.73|32.33|34.18|31.78|0
1693336500000|2023-08-29 19:15:00|34.69|32.29|35.24|32.84|35.24|32.84|34.56|32.16|0
1693336800000|2023-08-29 19:20:00|35.2|32.8|35.33|32.93|35.37|32.97|34.9|32.5|0
1693337100000|2023-08-29 19:25:00|35.37|32.97|35.58|33.18|35.72|33.32|35.33|32.93|0
1693337400000|2023-08-29 19:30:00|35.5|33.1|34.48|32.08|35.85|33.45|34.35|31.95|0
1693337700000|2023-08-29 19:35:00|34.44|32.04|34.48|32.08|34.69|32.29|34.39|31.99|0
1693338000000|2023-08-29 19:40:00|34.52|32.12|35.12|32.72|35.16|32.76|34.48|32.08|0
1693338300000|2023-08-29 19:45:00|35.08|32.68|34.56|32.16|35.25|32.85|34.35|31.95|0
1693338600000|2023-08-29 19:50:00|34.52|32.12|34.39|31.99|34.73|32.33|34.14|31.74|0
1693338900000|2023-08-29 19:55:00|34.45|32.05|34.39|31.99|34.68|32.28|33.96|31.56|0
1693339200000|2023-08-29 20:00:00|34.3|31.9|34.51|32.11|34.64|32.24|34.3|31.9|0
1693339500000|2023-08-29 20:05:00|34.47|32.07|34.6|32.2|34.6|32.2|34.3|31.9|0
1693339800000|2023-08-29 20:10:00|34.64|32.24|34.64|32.24|34.72|32.32|34.55|32.15|0
1693340100000|2023-08-29 20:15:00|34.82|32.14|35|32.31|35.04|32.35|34.78|32.1|0
1693340400000|2023-08-29 20:20:00|34.95|32.26|34.91|32.22|35|32.31|34.91|32.22|0
1693340700000|2023-08-29 20:25:00|34.86|32.18|34.77|32.1|34.91|32.22|34.77|32.1|0
1693341000000|2023-08-29 20:30:00|34.82|32.14|34.73|32.06|34.91|32.22|34.73|32.06|0
1693341300000|2023-08-29 20:35:00|34.77|32.1|34.77|32.1|34.77|32.1|34.73|32.06|0
1693341600000|2023-08-29 20:40:00|34.73|32.06|34.73|32.06|34.82|32.14|34.73|32.06|0
1693341900000|2023-08-29 20:45:00|34.77|32.1|34.68|32.01|34.82|32.14|34.68|32.01|0
1693342200000|2023-08-29 20:50:00|34.64|31.97|34.72|32.05|34.77|32.1|34.64|31.97|0
1693342500000|2023-08-29 20:55:00|34.77|32.09|34.83|32.15|34.88|32.2|34.77|32.09|0
1693342800000|2023-08-29 21:00:00|34.84|32.16|34.81|32.14|34.86|32.18|34.81|32.14|0
1693343100000|2023-08-29 21:05:00|34.82|32.15|34.82|32.14|34.83|32.15|34.79|32.12|0
1693343400000|2023-08-29 21:10:00|34.83|32.15|34.85|32.17|34.85|32.17|34.81|32.13|0
1693343700000|2023-08-29 21:15:00|34.82|32.14|34.81|32.13|34.83|32.15|34.81|32.13|0
1693344000000|2023-08-29 21:20:00|34.82|32.15|34.84|32.16|34.88|32.2|34.81|32.13|0
1693344300000|2023-08-29 21:25:00|34.85|32.17|34.83|32.15|34.9|32.22|34.83|32.15|0
1693344600000|2023-08-29 21:30:00|34.85|32.17|34.9|32.22|34.9|32.22|34.85|32.17|0
1693344900000|2023-08-29 21:35:00|34.92|32.23|35.03|32.33|35.03|32.33|34.87|32.19|0
1693345200000|2023-08-29 21:40:00|35.04|32.35|35.01|32.31|35.04|32.35|35.01|32.31|0
1693345500000|2023-08-29 21:45:00|34.99|32.3|34.97|32.28|35.01|32.31|34.97|32.28|0
1693345800000|2023-08-29 21:50:00|34.98|32.29|35|32.31|35.01|32.31|34.98|32.29|0
1693346100000|2023-08-29 21:55:00|35.06|32.37|35.1|32.4|35.1|32.4|35|32.31|0
1693346400000|2023-08-29 22:00:00|34.87|32.19|35.07|32.37|35.23|32.52|34.71|32.04|0
1693346700000|2023-08-29 22:05:00|35.05|32.35|35.38|32.66|35.43|32.7|34.98|32.29|0
1693347000000|2023-08-29 22:10:00|35.43|32.7|35.2|32.49|35.43|32.7|35.16|32.45|0
1693347300000|2023-08-29 22:15:00|35.16|32.45|35.2|32.49|35.29|32.58|35.16|32.45|0
1693347600000|2023-08-29 22:20:00|35.25|32.53|35.38|32.66|35.38|32.66|35.25|32.53|0
1693347900000|2023-08-29 22:25:00|35.34|32.62|35.38|32.66|35.38|32.66|35.33|32.62|0
1693348200000|2023-08-29 22:30:00|35.33|32.62|35.38|32.66|35.38|32.66|35.33|32.62|0
1693348500000|2023-08-29 22:35:00|35.33|32.62|35.29|32.57|35.42|32.7|35.29|32.57|0
1693348800000|2023-08-29 22:40:00|35.24|32.53|35.11|32.41|35.24|32.53|35.06|32.37|0
1693349100000|2023-08-29 22:45:00|35.06|32.36|35.11|32.41|35.15|32.45|35.06|32.36|0
1693349400000|2023-08-29 22:50:00|35.15|32.45|35.02|32.32|35.15|32.45|35.02|32.32|0
1693349700000|2023-08-29 22:55:00|35.06|32.36|35.06|32.36|35.1|32.4|34.97|32.28|0
1693350000000|2023-08-29 23:00:00|35.1|32.4|35.19|32.49|35.19|32.49|35.01|32.32|0
1693350300000|2023-08-29 23:05:00|35.15|32.44|35.24|32.53|35.26|32.55|35.15|32.44|0
1693350600000|2023-08-29 23:10:00|35.19|32.49|35.1|32.4|35.24|32.53|35.1|32.4|0
1693350900000|2023-08-29 23:15:00|35.06|32.36|35.1|32.4|35.1|32.4|34.92|32.24|0
1693351200000|2023-08-29 23:20:00|35.06|32.36|35.06|32.36|35.1|32.4|35.01|32.32|0
1693351500000|2023-08-29 23:25:00|35.01|32.32|34.96|32.28|35.01|32.32|34.92|32.23|0
1693351800000|2023-08-29 23:30:00|35.01|32.32|34.96|32.27|35.05|32.36|34.96|32.27|0
1693352100000|2023-08-29 23:35:00|34.92|32.23|34.96|32.27|34.96|32.27|34.92|32.23|0
1693352400000|2023-08-29 23:40:00|34.92|32.23|35.01|32.31|35.05|32.36|34.92|32.23|0
1693352700000|2023-08-29 23:45:00|34.96|32.27|34.96|32.27|35.01|32.31|34.96|32.27|0
1693353000000|2023-08-29 23:50:00|35.01|32.31|34.96|32.27|35.01|32.31|34.87|32.19|0
1693353300000|2023-08-29 23:55:00|35.01|32.31|34.96|32.27|35.01|32.31|34.92|32.23|0
1693353600000|2023-08-30 00:00:00|35|32.31|34.87|32.19|35.05|32.35|34.82|32.15|0
1693353900000|2023-08-30 00:05:00|34.82|32.15|34.87|32.19|34.91|32.23|34.82|32.15|0
1693354200000|2023-08-30 00:10:00|34.91|32.23|34.96|32.27|35.05|32.35|34.87|32.19|0
1693354500000|2023-08-30 00:15:00|34.93|32.25|35.05|32.35|35.05|32.35|34.93|32.25|0
1693354800000|2023-08-30 00:20:00|35.09|32.39|35.36|32.64|35.45|32.72|35.09|32.39|0
1693355100000|2023-08-30 00:25:00|35.27|32.56|35.31|32.6|35.36|32.64|35.22|32.51|0
1693355400000|2023-08-30 00:30:00|35.33|32.62|35.18|32.47|35.33|32.62|35.18|32.47|0
1693355700000|2023-08-30 00:35:00|35.2|32.49|35.18|32.47|35.22|32.51|35.18|32.47|0
1693356000000|2023-08-30 00:40:00|35.13|32.43|35.76|33.01|35.81|33.06|35.04|32.35|0
1693356300000|2023-08-30 00:45:00|35.74|32.99|35.85|33.1|35.9|33.14|35.72|32.97|0
1693356600000|2023-08-30 00:50:00|35.9|33.14|35.9|33.14|35.99|33.22|35.85|33.1|0
1693356900000|2023-08-30 00:55:00|35.85|33.09|36.03|33.26|36.03|33.26|35.85|33.09|0
1693357200000|2023-08-30 01:00:00|35.99|33.22|35.81|33.05|36.03|33.26|35.81|33.05|0
1693357500000|2023-08-30 01:05:00|35.76|33.01|35.9|33.13|35.99|33.22|35.76|33.01|0
1693357800000|2023-08-30 01:10:00|35.85|33.09|35.85|33.09|35.9|33.13|35.76|33.01|0
1693358100000|2023-08-30 01:15:00|35.89|33.13|35.94|33.17|35.99|33.22|35.8|33.05|0
1693358400000|2023-08-30 01:20:00|35.96|33.19|36.08|33.3|36.08|33.3|35.85|33.09|0
1693358700000|2023-08-30 01:25:00|36.12|33.34|36.12|33.34|36.3|33.51|36.12|33.34|0
1693359000000|2023-08-30 01:30:00|36.21|33.43|35.94|33.17|36.3|33.51|35.87|33.11|0
1693359300000|2023-08-30 01:35:00|35.98|33.21|36.16|33.38|36.26|33.47|35.94|33.17|0
1693359600000|2023-08-30 01:40:00|36.21|33.42|36.12|33.34|36.21|33.42|35.98|33.21|0
1693359900000|2023-08-30 01:45:00|36.16|33.38|36.25|33.46|36.35|33.55|36.07|33.3|0
1693360200000|2023-08-30 01:50:00|36.3|33.51|36.44|33.64|36.52|33.72|36.3|33.51|0
1693360500000|2023-08-30 01:55:00|36.46|33.66|36.48|33.68|36.57|33.77|36.43|33.63|0
1693360800000|2023-08-30 02:00:00|36.52|33.72|36.52|33.72|36.61|33.81|36.43|33.63|0
1693361100000|2023-08-30 02:05:00|36.48|33.68|36.7|33.9|36.74|33.94|36.48|33.68|0
1693361400000|2023-08-30 02:10:00|36.74|33.94|36.83|34.03|36.83|34.03|36.7|33.9|0
1693361700000|2023-08-30 02:15:00|36.81|34.01|36.83|34.03|36.97|34.17|36.81|34.01|0
1693362000000|2023-08-30 02:20:00|36.79|33.99|36.7|33.9|36.79|33.99|36.65|33.85|0
1693362300000|2023-08-30 02:25:00|36.74|33.94|36.65|33.85|36.83|34.03|36.65|33.85|0
1693362600000|2023-08-30 02:30:00|36.7|33.9|36.74|33.94|36.78|33.98|36.61|33.81|0
1693362900000|2023-08-30 02:35:00|36.78|33.98|36.65|33.85|36.78|33.98|36.6|33.8|0
1693363200000|2023-08-30 02:40:00|36.63|33.83|36.65|33.85|36.65|33.85|36.52|33.72|0
1693363500000|2023-08-30 02:45:00|36.63|33.83|36.6|33.8|36.69|33.89|36.56|33.76|0
1693363800000|2023-08-30 02:50:00|36.58|33.78|36.51|33.71|36.6|33.8|36.47|33.67|0
1693364100000|2023-08-30 02:55:00|36.56|33.76|36.42|33.62|36.6|33.8|36.42|33.62|0
1693364400000|2023-08-30 03:00:00|36.47|33.67|36.56|33.76|36.6|33.8|36.42|33.62|0
1693364700000|2023-08-30 03:05:00|36.53|33.73|36.69|33.89|36.69|33.89|36.53|33.73|0
1693365000000|2023-08-30 03:10:00|36.64|33.84|36.64|33.84|36.69|33.89|36.55|33.75|0
1693365300000|2023-08-30 03:15:00|36.6|33.8|36.69|33.89|36.69|33.89|36.55|33.75|0
1693365600000|2023-08-30 03:20:00|36.64|33.84|36.6|33.8|36.69|33.89|36.6|33.8|0
1693365900000|2023-08-30 03:25:00|36.64|33.84|36.6|33.8|36.64|33.84|36.6|33.8|0
1693366200000|2023-08-30 03:30:00|36.55|33.75|36.68|33.88|36.68|33.88|36.51|33.71|0
1693366500000|2023-08-30 03:35:00|36.64|33.84|36.64|33.84|36.68|33.88|36.55|33.75|0
1693366800000|2023-08-30 03:40:00|36.68|33.88|36.64|33.84|36.68|33.88|36.55|33.75|0
1693367100000|2023-08-30 03:45:00|36.59|33.79|36.68|33.88|36.68|33.88|36.59|33.79|0
1693367400000|2023-08-30 03:50:00|36.64|33.84|36.64|33.84|36.64|33.84|36.59|33.79|0
1693367700000|2023-08-30 03:55:00|36.68|33.88|36.59|33.79|36.68|33.88|36.55|33.75|0
1693368000000|2023-08-30 04:00:00|36.55|33.75|36.5|33.7|36.55|33.75|36.41|33.61|0
1693368300000|2023-08-30 04:05:00|36.46|33.66|36.52|33.72|36.54|33.74|36.41|33.61|0
1693368600000|2023-08-30 04:10:00|36.54|33.74|36.68|33.88|36.68|33.88|36.5|33.7|0
1693368900000|2023-08-30 04:15:00|36.63|33.83|36.63|33.83|36.68|33.88|36.59|33.79|0
1693369200000|2023-08-30 04:20:00|36.59|33.79|36.63|33.83|36.63|33.83|36.59|33.79|0
1693369500000|2023-08-30 04:25:00|36.67|33.87|36.67|33.87|36.72|33.92|36.63|33.83|0
1693369800000|2023-08-30 04:30:00|36.63|33.83|36.45|33.65|36.72|33.92|36.45|33.65|0
1693370100000|2023-08-30 04:35:00|36.5|33.7|36.5|33.7|36.5|33.7|36.45|33.65|0
1693370400000|2023-08-30 04:40:00|36.54|33.74|36.36|33.56|36.54|33.74|36.34|33.54|0
1693370700000|2023-08-30 04:45:00|36.34|33.54|36.36|33.56|36.41|33.61|36.31|33.52|0
1693371000000|2023-08-30 04:50:00|36.31|33.52|36.27|33.48|36.31|33.52|36.18|33.39|0
1693371300000|2023-08-30 04:55:00|36.22|33.43|36.17|33.39|36.27|33.48|36.17|33.39|0
1693371600000|2023-08-30 05:00:00|36.22|33.43|36.26|33.48|36.36|33.56|36.22|33.43|0
1693371900000|2023-08-30 05:05:00|36.22|33.43|36.26|33.47|36.31|33.52|36.22|33.43|0
1693372200000|2023-08-30 05:10:00|36.22|33.43|36.26|33.47|36.26|33.47|36.17|33.39|0
1693372500000|2023-08-30 05:15:00|36.22|33.43|36.4|33.6|36.49|33.69|36.22|33.43|0
1693372800000|2023-08-30 05:20:00|36.35|33.56|36.26|33.47|36.44|33.64|36.26|33.47|0
1693373100000|2023-08-30 05:25:00|36.22|33.43|36.03|33.26|36.22|33.43|35.99|33.22|0
1693373400000|2023-08-30 05:30:00|35.99|33.22|35.8|33.05|36.12|33.34|35.8|33.05|0
1693373700000|2023-08-30 05:35:00|35.85|33.09|35.89|33.13|35.89|33.13|35.71|32.96|0
1693374000000|2023-08-30 05:40:00|35.94|33.17|35.98|33.22|36.12|33.34|35.89|33.13|0
1693374300000|2023-08-30 05:45:00|35.94|33.17|35.76|33|35.94|33.17|35.76|33|0
1693374600000|2023-08-30 05:50:00|35.66|32.92|35.66|32.92|35.71|32.96|35.44|32.71|0
1693374900000|2023-08-30 05:55:00|35.71|32.96|35.71|32.96|35.75|33|35.62|32.88|0
1693375200000|2023-08-30 06:00:00|35.75|33|35.39|32.67|35.75|33|35.35|32.63|0
1693375500000|2023-08-30 06:05:00|35.23|32.83|35.49|33.09|35.49|33.09|35.19|32.79|0
1693375800000|2023-08-30 06:10:00|35.45|33.05|35.27|32.87|35.53|33.13|35.27|32.87|0
1693376100000|2023-08-30 06:15:00|35.25|32.85|34.84|32.44|35.44|33.04|34.84|32.44|0
1693376400000|2023-08-30 06:20:00|34.88|32.48|34.79|32.39|34.92|32.52|34.75|32.35|0
1693376700000|2023-08-30 06:25:00|34.84|32.44|34.96|32.56|35.01|32.61|34.75|32.35|0
1693377000000|2023-08-30 06:30:00|34.98|32.58|34.83|32.43|35.01|32.61|34.75|32.35|0
1693377300000|2023-08-30 06:35:00|34.92|32.52|34.96|32.56|35.01|32.61|34.88|32.48|0
1693377600000|2023-08-30 06:40:00|35.01|32.61|34.83|32.43|35.01|32.61|34.79|32.39|0
1693377900000|2023-08-30 06:45:00|34.79|32.39|34.75|32.35|34.92|32.52|34.7|32.3|0
1693378200000|2023-08-30 06:50:00|34.7|32.3|34.62|32.22|34.75|32.35|34.57|32.17|0
1693378500000|2023-08-30 06:55:00|34.57|32.17|34.55|32.15|34.62|32.22|34.36|31.96|0
1693378800000|2023-08-30 07:00:00|34.53|32.13|34.57|32.17|34.96|32.56|34.44|32.04|0
1693379100000|2023-08-30 07:05:00|34.61|32.21|34.32|31.92|34.61|32.21|34.23|31.83|0
1693379400000|2023-08-30 07:10:00|34.23|31.83|34.4|32|34.44|32.04|34.02|31.62|0
1693379700000|2023-08-30 07:15:00|34.36|31.96|34.06|31.66|34.36|31.96|34.02|31.62|0
1693380000000|2023-08-30 07:20:00|34.02|31.62|33.64|31.24|34.02|31.62|33.51|31.11|0
1693380300000|2023-08-30 07:25:00|33.6|31.2|33.76|31.36|33.76|31.36|33.55|31.15|0
1693380600000|2023-08-30 07:30:00|33.78|31.38|33.8|31.4|34.02|31.62|33.72|31.32|0
1693380900000|2023-08-30 07:35:00|33.76|31.36|33.93|31.53|33.97|31.57|33.76|31.36|0
1693381200000|2023-08-30 07:40:00|33.89|31.49|34.22|31.82|34.25|31.85|33.85|31.45|0
1693381500000|2023-08-30 07:45:00|34.27|31.87|34.52|32.12|34.56|32.16|34.22|31.82|0
1693381800000|2023-08-30 07:50:00|34.56|32.16|34.52|32.12|34.65|32.25|34.44|32.04|0
1693382100000|2023-08-30 07:55:00|34.56|32.16|34.82|32.42|34.82|32.42|34.52|32.12|0
1693382400000|2023-08-30 08:00:00|34.86|32.46|34.43|32.03|34.91|32.51|34.39|31.99|0
1693382700000|2023-08-30 08:05:00|34.39|31.99|34.22|31.82|34.48|32.08|34.14|31.74|0
1693383000000|2023-08-30 08:10:00|34.18|31.78|34.09|31.69|34.26|31.86|33.76|31.36|0
1693383300000|2023-08-30 08:15:00|34.05|31.65|34.09|31.69|34.35|31.95|33.92|31.52|0
1693383600000|2023-08-30 08:20:00|34.05|31.65|33.75|31.35|34.22|31.82|33.71|31.31|0
1693383900000|2023-08-30 08:25:00|33.8|31.4|33.5|31.1|33.88|31.48|33.46|31.06|0
1693384200000|2023-08-30 08:30:00|33.48|31.08|33.79|31.39|33.79|31.39|33.48|31.08|0
1693384500000|2023-08-30 08:35:00|33.71|31.31|33.54|31.14|33.84|31.44|33.54|31.14|0
1693384800000|2023-08-30 08:40:00|33.58|31.18|33.71|31.31|33.79|31.39|33.58|31.18|0
1693385100000|2023-08-30 08:45:00|33.67|31.27|33.75|31.35|33.79|31.39|33.58|31.18|0
1693385400000|2023-08-30 08:50:00|33.79|31.39|33.54|31.14|33.79|31.39|33.42|31.02|0
1693385700000|2023-08-30 08:55:00|33.58|31.18|33.52|31.12|33.75|31.35|33.46|31.06|0
1693386000000|2023-08-30 09:00:00|33.48|31.08|33.54|31.14|33.68|31.28|33.48|31.08|0
1693386300000|2023-08-30 09:05:00|33.58|31.18|33.33|30.93|33.62|31.22|33.31|30.91|0
1693386600000|2023-08-30 09:10:00|33.31|30.91|33.29|30.89|33.37|30.97|33.18|30.78|0
1693386900000|2023-08-30 09:15:00|33.25|30.85|33.24|30.84|33.37|30.97|33.2|30.8|0
1693387200000|2023-08-30 09:20:00|33.26|30.86|33.49|31.09|33.62|31.22|33.24|30.84|0
1693387500000|2023-08-30 09:25:00|33.54|31.14|33.45|31.05|33.54|31.14|33.22|30.82|0
1693387800000|2023-08-30 09:30:00|33.41|31.01|33.04|30.64|33.45|31.05|32.99|30.59|0
1693388100000|2023-08-30 09:35:00|33.08|30.68|33.28|30.88|33.28|30.88|32.99|30.59|0
1693388400000|2023-08-30 09:40:00|33.24|30.84|33.08|30.68|33.24|30.84|32.95|30.55|0
1693388700000|2023-08-30 09:45:00|33.05|30.65|33.24|30.84|33.24|30.84|32.99|30.59|0
1693389000000|2023-08-30 09:50:00|33.2|30.8|33.41|31.01|33.66|31.26|33.2|30.8|0
1693389300000|2023-08-30 09:55:00|33.45|31.05|33.32|30.92|33.69|31.09|33.28|30.81|0
1693389600000|2023-08-30 10:00:00|33.36|30.96|33.61|31.21|33.65|31.25|33.32|30.92|0
1693389900000|2023-08-30 10:05:00|33.53|31.13|33.59|31.19|33.61|31.21|33.36|30.96|0
1693390200000|2023-08-30 10:10:00|33.57|31.17|33.69|31.29|33.74|31.34|33.57|31.17|0
1693390500000|2023-08-30 10:15:00|33.74|31.34|33.82|31.42|33.84|31.44|33.61|31.21|0
1693390800000|2023-08-30 10:20:00|33.86|31.46|33.82|31.42|33.94|31.54|33.78|31.38|0
1693391100000|2023-08-30 10:25:00|33.78|31.38|33.99|31.59|34.01|31.61|33.73|31.33|0
1693391400000|2023-08-30 10:30:00|34.03|31.63|33.94|31.54|34.07|31.67|33.86|31.46|0
1693391700000|2023-08-30 10:35:00|33.98|31.58|34.03|31.63|34.03|31.63|33.86|31.46|0
1693392000000|2023-08-30 10:40:00|33.98|31.58|34.28|31.88|34.41|32.01|33.98|31.58|0
1693392300000|2023-08-30 10:45:00|34.24|31.84|34.11|31.71|34.24|31.84|34.02|31.62|0
1693392600000|2023-08-30 10:50:00|34.15|31.75|34.07|31.67|34.24|31.84|34.07|31.67|0
1693392900000|2023-08-30 10:55:00|34.11|31.71|34.19|31.79|34.36|31.96|34.07|31.67|0
1693393200000|2023-08-30 11:00:00|34.11|31.71|33.85|31.45|34.28|31.88|33.81|31.41|0
1693393500000|2023-08-30 11:05:00|33.81|31.41|33.94|31.54|34.11|31.71|33.77|31.37|0
1693393800000|2023-08-30 11:10:00|33.98|31.58|33.98|31.58|34.02|31.62|33.89|31.49|0
1693394100000|2023-08-30 11:15:00|34.02|31.62|33.73|31.33|34.02|31.62|33.73|31.33|0
1693394400000|2023-08-30 11:20:00|33.77|31.37|33.98|31.58|34.15|31.75|33.68|31.28|0
1693394700000|2023-08-30 11:25:00|34.02|31.62|34.19|31.79|34.23|31.83|33.98|31.58|0
1693395000000|2023-08-30 11:30:00|34.1|31.7|34.06|31.66|34.1|31.7|33.93|31.53|0
1693395300000|2023-08-30 11:35:00|34.1|31.7|33.93|31.53|34.14|31.74|33.76|31.36|0
1693395600000|2023-08-30 11:40:00|33.95|31.55|33.95|31.55|34.1|31.7|33.83|31.43|0
1693395900000|2023-08-30 11:45:00|33.89|31.49|34.14|31.74|34.14|31.74|33.8|31.4|0
1693396200000|2023-08-30 11:50:00|34.18|31.78|34.14|31.74|34.18|31.78|34.06|31.66|0
1693396500000|2023-08-30 11:55:00|34.18|31.78|33.8|31.4|34.23|31.83|33.8|31.4|0
1693396800000|2023-08-30 12:00:00|33.72|31.32|34.1|31.7|34.18|31.78|33.59|31.19|0
1693397100000|2023-08-30 12:05:00|34.14|31.74|34.27|31.87|34.31|31.91|34.14|31.74|0
1693397400000|2023-08-30 12:10:00|34.31|31.91|34.31|31.91|34.48|32.08|34.31|31.91|0
1693397700000|2023-08-30 12:15:00|34.35|31.95|34.95|32.55|35.08|32.68|34.35|31.95|0
1693398000000|2023-08-30 12:20:00|34.99|32.59|34.6|32.2|34.99|32.59|34.31|31.91|0
1693398300000|2023-08-30 12:25:00|34.56|32.16|34.92|32.52|35.16|32.76|34.56|32.16|0
1693398600000|2023-08-30 12:30:00|34.79|32.39|35.25|32.85|35.9|33.5|34.71|32.31|0
1693398900000|2023-08-30 12:35:00|35.38|32.98|34.77|32.37|35.38|32.98|34.51|32.11|0
1693399200000|2023-08-30 12:40:00|34.73|32.33|34.68|32.28|35.12|32.72|34.51|32.11|0
1693399500000|2023-08-30 12:45:00|34.73|32.33|34.56|32.16|34.94|32.54|34.38|31.98|0
1693399800000|2023-08-30 12:50:00|34.6|32.2|34.73|32.33|34.94|32.54|34.47|32.07|0
1693400100000|2023-08-30 12:55:00|34.68|32.28|35.03|32.63|35.07|32.67|34.6|32.2|0
1693400400000|2023-08-30 13:00:00|34.98|32.58|35.24|32.84|35.37|32.97|34.38|31.98|0
1693400700000|2023-08-30 13:05:00|35.37|32.97|35.5|33.1|35.68|33.28|35.29|32.89|0
1693401000000|2023-08-30 13:10:00|35.46|33.06|35.33|32.93|35.59|33.19|35.16|32.76|0
1693401300000|2023-08-30 13:15:00|35.29|32.89|35.03|32.63|35.37|32.97|34.85|32.45|0
1693401600000|2023-08-30 13:20:00|34.98|32.58|35.11|32.71|35.2|32.8|34.9|32.5|0
1693401900000|2023-08-30 13:25:00|35.15|32.75|35.33|32.93|35.41|33.01|35.02|32.62|0
1693402200000|2023-08-30 13:30:00|35.24|32.84|36.42|34.02|36.69|34.29|35.24|32.84|0
1693402500000|2023-08-30 13:35:00|36.51|34.11|36.56|34.16|36.65|34.25|35.15|32.75|0
1693402800000|2023-08-30 13:40:00|36.6|34.2|36.38|33.98|36.69|34.29|35.67|33.27|0
1693403100000|2023-08-30 13:45:00|36.42|34.02|37.09|34.69|37.54|35.14|36.38|33.98|0
1693403400000|2023-08-30 13:50:00|37.23|34.83|38.55|36.15|38.6|36.2|37.18|34.78|0
1693403700000|2023-08-30 13:55:00|38.51|36.11|38.74|36.34|38.97|36.57|38.09|35.69|0
1693404000000|2023-08-30 14:00:00|38.69|36.29|38.64|36.24|39.25|36.85|38.55|36.15|0
1693404300000|2023-08-30 14:05:00|38.69|36.29|37.55|35.15|39.11|36.71|36.65|34.25|0
1693404600000|2023-08-30 14:10:00|37.6|35.2|38.1|35.7|38.29|35.89|37.42|35.02|0
1693404900000|2023-08-30 14:15:00|38.15|35.75|36.02|33.62|38.2|35.8|35.93|33.53|0
1693405200000|2023-08-30 14:20:00|36.07|33.67|34.62|32.22|36.07|33.67|34.49|32.09|0
1693405500000|2023-08-30 14:25:00|34.58|32.18|33.64|31.24|34.62|32.22|32.89|30.49|0
1693405800000|2023-08-30 14:30:00|33.68|31.28|35.14|32.74|35.22|32.82|33.68|31.28|0
1693406100000|2023-08-30 14:35:00|35.18|32.78|35.97|33.57|36.19|33.79|34.57|32.17|0
1693406400000|2023-08-30 14:40:00|36.01|33.61|35.97|33.57|36.28|33.88|35.44|33.04|0
1693406700000|2023-08-30 14:45:00|36.01|33.61|35.88|33.48|36.41|34.01|35.66|33.26|0
1693407000000|2023-08-30 14:50:00|35.92|33.52|37.08|34.68|37.12|34.72|35.62|33.22|0
1693407300000|2023-08-30 14:55:00|37.03|34.63|37.62|35.22|37.76|35.36|36.85|34.45|0
1693407600000|2023-08-30 15:00:00|37.71|35.31|36.5|34.1|37.71|35.31|36.14|33.74|0
1693407900000|2023-08-30 15:05:00|36.54|34.14|36.99|34.59|37.44|35.04|36.54|34.14|0
1693408200000|2023-08-30 15:10:00|37.03|34.63|37.21|34.81|37.44|35.04|36.94|34.54|0
1693408500000|2023-08-30 15:15:00|37.26|34.86|37.39|34.99|37.53|35.13|36.94|34.54|0
1693408800000|2023-08-30 15:20:00|37.44|35.04|37.25|34.85|37.57|35.17|37.03|34.63|0
1693409100000|2023-08-30 15:25:00|37.3|34.9|37.48|35.08|37.52|35.12|36.67|34.27|0
1693409400000|2023-08-30 15:30:00|37.43|35.03|37.35|34.95|37.52|35.12|36.81|34.41|0
1693409700000|2023-08-30 15:35:00|37.39|34.99|37.98|35.58|38.26|35.86|37.35|34.95|0
1693410000000|2023-08-30 15:40:00|38.03|35.63|37.98|35.58|38.26|35.86|37.89|35.49|0
1693410300000|2023-08-30 15:45:00|38.03|35.63|37.66|35.26|38.08|35.68|37.57|35.17|0
1693410600000|2023-08-30 15:50:00|37.71|35.31|37.66|35.26|37.84|35.44|37.21|34.81|0
1693410900000|2023-08-30 15:55:00|37.57|35.17|38.12|35.72|38.12|35.72|37.57|35.17|0
1693411200000|2023-08-30 16:00:00|37.98|35.58|37.98|35.58|38.12|35.72|37.57|35.17|0
1693411500000|2023-08-30 16:05:00|37.93|35.53|38.12|35.72|38.12|35.72|37.8|35.4|0
1693411800000|2023-08-30 16:10:00|38.07|35.67|38.02|35.62|38.07|35.67|37.61|35.21|0
1693412100000|2023-08-30 16:15:00|38.07|35.67|38.58|36.18|38.81|36.41|37.93|35.53|0
1693412400000|2023-08-30 16:20:00|38.63|36.23|38.35|35.95|38.67|36.27|38.25|35.85|0
1693412700000|2023-08-30 16:25:00|38.3|35.9|38.53|36.13|38.62|36.22|38.25|35.85|0
1693413000000|2023-08-30 16:30:00|38.58|36.18|38.95|36.55|39|36.6|38.53|36.13|0
1693413300000|2023-08-30 16:35:00|38.9|36.5|38.3|35.9|39|36.6|37.93|35.53|0
1693413600000|2023-08-30 16:40:00|38.34|35.94|38.76|36.36|38.85|36.45|38.25|35.85|0
1693413900000|2023-08-30 16:45:00|38.81|36.41|38.71|36.31|39.18|36.78|38.57|36.17|0
1693414200000|2023-08-30 16:50:00|38.62|36.22|38.16|35.76|38.81|36.41|38.11|35.71|0
1693414500000|2023-08-30 16:55:00|38.2|35.8|38.76|36.36|38.76|36.36|38.16|35.76|0
1693414800000|2023-08-30 17:00:00|38.71|36.31|38.66|36.26|38.8|36.4|38.39|35.99|0
1693415100000|2023-08-30 17:05:00|38.62|36.22|38.34|35.94|38.66|36.26|38.29|35.89|0
1693415400000|2023-08-30 17:10:00|38.38|35.98|38.48|36.08|38.71|36.31|38.34|35.94|0
1693415700000|2023-08-30 17:15:00|38.43|36.03|38.38|35.98|38.52|36.12|38.06|35.66|0
1693416000000|2023-08-30 17:20:00|38.43|36.03|38.15|35.75|38.52|36.12|38.15|35.75|0
1693416300000|2023-08-30 17:25:00|38.1|35.7|37.83|35.43|38.38|35.98|37.83|35.43|0
1693416600000|2023-08-30 17:30:00|37.87|35.47|38.47|36.07|38.61|36.21|37.83|35.43|0
1693416900000|2023-08-30 17:35:00|38.52|36.12|38.56|36.16|38.7|36.3|38.24|35.84|0
1693417200000|2023-08-30 17:40:00|38.52|36.12|37.61|35.21|38.56|36.16|37.56|35.16|0
1693417500000|2023-08-30 17:45:00|36.71|34.31|38.1|35.7|38.61|36.21|36.71|34.31|0
1693417800000|2023-08-30 17:50:00|38.05|35.65|37.28|34.88|38.05|35.65|37.19|34.79|0
1693418100000|2023-08-30 17:55:00|37.32|34.92|37.5|35.1|37.59|35.19|36.78|34.38|0
1693418400000|2023-08-30 18:00:00|37.46|35.06|37.09|34.69|37.68|35.28|36.91|34.51|0
1693418700000|2023-08-30 18:05:00|37.18|34.78|36.69|34.29|37.23|34.83|36.51|34.11|0
1693419000000|2023-08-30 18:10:00|36.64|34.24|37.32|34.92|37.32|34.92|36.33|33.93|0
1693419300000|2023-08-30 18:15:00|37.27|34.87|37.09|34.69|37.55|35.15|36.64|34.24|0
1693419600000|2023-08-30 18:20:00|37.14|34.74|36.91|34.51|37.23|34.83|36.82|34.42|0
1693419900000|2023-08-30 18:25:00|36.87|34.47|36.42|34.02|36.91|34.51|36.24|33.84|0
1693420200000|2023-08-30 18:30:00|36.37|33.97|37.04|34.64|37.09|34.69|36.33|33.93|0
1693420500000|2023-08-30 18:35:00|37|34.6|37.27|34.87|37.54|35.14|36.86|34.46|0
1693420800000|2023-08-30 18:40:00|37.31|34.91|38.14|35.74|38.18|35.78|37.31|34.91|0
1693421100000|2023-08-30 18:45:00|38.09|35.69|37.86|35.46|38.41|36.01|37.77|35.37|0
1693421400000|2023-08-30 18:50:00|37.91|35.51|37.95|35.55|38.23|35.83|37.81|35.41|0
1693421700000|2023-08-30 18:55:00|37.9|35.5|38.23|35.83|38.27|35.87|37.9|35.5|0
1693422000000|2023-08-30 19:00:00|38.27|35.87|38.6|36.2|38.64|36.24|38.18|35.78|0
1693422300000|2023-08-30 19:05:00|38.64|36.24|38.32|35.92|38.69|36.29|38.27|35.87|0
1693422600000|2023-08-30 19:10:00|38.27|35.87|38.41|36.01|38.59|36.19|38.18|35.78|0
1693422900000|2023-08-30 19:15:00|38.45|36.05|38.18|35.78|38.45|36.05|37.99|35.59|0
1693423200000|2023-08-30 19:20:00|38.13|35.73|37.99|35.59|38.18|35.78|37.58|35.18|0
1693423500000|2023-08-30 19:25:00|37.94|35.54|37.81|35.41|37.94|35.54|37.58|35.18|0
1693423800000|2023-08-30 19:30:00|37.85|35.45|37.71|35.31|37.94|35.54|37.49|35.09|0
1693424100000|2023-08-30 19:35:00|37.76|35.36|37.76|35.36|38.17|35.77|37.62|35.22|0
1693424400000|2023-08-30 19:40:00|37.71|35.31|37.26|34.86|37.8|35.4|37.04|34.64|0
1693424700000|2023-08-30 19:45:00|37.22|34.82|37.19|34.79|37.81|35.41|37.04|34.64|0
1693425000000|2023-08-30 19:50:00|37.12|34.72|36.85|34.45|37.31|34.91|36.76|34.36|0
1693425300000|2023-08-30 19:55:00|37.03|34.63|37.53|35.13|37.76|35.36|36.81|34.41|0
1693425600000|2023-08-30 20:00:00|37.35|34.95|37.44|35.04|37.62|35.22|37.35|34.95|0
1693425900000|2023-08-30 20:05:00|37.39|34.99|37.85|35.45|37.85|35.45|37.39|34.99|0
1693426200000|2023-08-30 20:10:00|37.81|35.41|37.9|35.5|37.9|35.5|37.71|35.31|0
1693426500000|2023-08-30 20:15:00|38|35.2|38.05|35.25|38.1|35.3|38|35.2|0
1693426800000|2023-08-30 20:20:00|38.1|35.3|38.09|35.29|38.1|35.3|38.05|35.25|0
1693427100000|2023-08-30 20:25:00|38.14|35.34|38.23|35.43|38.23|35.43|38.09|35.29|0
1693427400000|2023-08-30 20:30:00|38.19|35.39|38.23|35.43|38.28|35.48|38.19|35.39|0
1693427700000|2023-08-30 20:35:00|38.28|35.48|38.37|35.57|38.37|35.57|38.28|35.48|0
1693428000000|2023-08-30 20:40:00|38.32|35.52|38.14|35.34|38.32|35.52|38.09|35.29|0
1693428300000|2023-08-30 20:45:00|38.09|35.29|38.18|35.38|38.18|35.38|38.09|35.29|0
1693428900000|2023-08-30 20:55:00|38.23|35.43|38.25|35.45|38.32|35.52|38.2|35.4|0
1693429200000|2023-08-30 21:00:00|38.26|35.46|38.22|35.42|38.26|35.46|38.16|35.36|0
1693429500000|2023-08-30 21:05:00|38.21|35.41|38.26|35.46|38.26|35.46|38.21|35.41|0
1693429800000|2023-08-30 21:10:00|38.29|35.49|38.33|35.53|38.33|35.53|38.26|35.46|0
1693430100000|2023-08-30 21:15:00|38.31|35.51|38.33|35.53|38.34|35.54|38.3|35.5|0
1693430400000|2023-08-30 21:20:00|38.34|35.54|38.3|35.5|38.34|35.54|38.29|35.49|0
1693430700000|2023-08-30 21:25:00|38.29|35.49|38.3|35.5|38.31|35.51|38.28|35.48|0
1693431300000|2023-08-30 21:35:00|38.29|35.49|38.3|35.5|38.3|35.5|38.29|35.49|0
1693431600000|2023-08-30 21:40:00|38.28|35.48|38.28|35.48|38.28|35.48|38.28|35.48|0
1693431900000|2023-08-30 21:45:00|38.3|35.5|38.28|35.48|38.3|35.5|38.28|35.48|0
1693432200000|2023-08-30 21:50:00|38.23|35.43|38.23|35.43|38.27|35.47|38.23|35.43|0
1693432500000|2023-08-30 21:55:00|38.22|35.42|38.3|35.5|38.3|35.5|38.22|35.42|0
1693432800000|2023-08-30 22:00:00|38.19|35.39|37.99|35.19|38.19|35.39|37.96|35.16|0
1693433100000|2023-08-30 22:05:00|38.03|35.23|38.08|35.28|38.08|35.28|37.98|35.18|0
1693433400000|2023-08-30 22:10:00|38.12|35.32|37.98|35.18|38.12|35.32|37.98|35.18|0
1693433700000|2023-08-30 22:15:00|38.03|35.23|38.07|35.27|38.07|35.27|38.03|35.23|0
1693434000000|2023-08-30 22:20:00|38.03|35.23|38.03|35.23|38.03|35.23|38.03|35.23|0
1693434300000|2023-08-30 22:25:00|38.07|35.27|38.03|35.23|38.07|35.27|38.03|35.23|0
1693434900000|2023-08-30 22:35:00|37.98|35.18|38.07|35.27|38.07|35.27|37.98|35.18|0
1693435200000|2023-08-30 22:40:00|38.02|35.22|38.02|35.22|38.07|35.27|37.98|35.18|0
1693435500000|2023-08-30 22:45:00|37.98|35.18|37.93|35.13|37.98|35.18|37.93|35.13|0
1693435800000|2023-08-30 22:50:00|37.98|35.18|37.93|35.13|37.98|35.18|37.93|35.13|0
1693436100000|2023-08-30 22:55:00|37.98|35.18|37.88|35.08|37.98|35.18|37.88|35.08|0
1693436400000|2023-08-30 23:00:00|37.93|35.13|37.88|35.08|37.93|35.13|37.88|35.08|0
1693436700000|2023-08-30 23:05:00|37.93|35.13|37.93|35.13|37.93|35.13|37.88|35.08|0
1693437000000|2023-08-30 23:10:00|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1693437300000|2023-08-30 23:15:00|37.83|35.03|37.88|35.08|37.88|35.08|37.83|35.03|0
1693437600000|2023-08-30 23:20:00|37.93|35.13|37.93|35.13|37.93|35.13|37.88|35.08|0
1693437900000|2023-08-30 23:25:00|37.88|35.08|37.88|35.08|37.88|35.08|37.88|35.08|0
1693438200000|2023-08-30 23:30:00|37.83|35.03|37.83|35.03|37.83|35.03|37.79|34.99|0
1693438800000|2023-08-30 23:40:00|37.78|34.98|37.74|34.94|37.78|34.98|37.69|34.89|0
1693439100000|2023-08-30 23:45:00|37.78|34.98|37.83|35.03|37.88|35.08|37.76|34.96|0
1693439400000|2023-08-30 23:50:00|37.78|34.98|37.69|34.89|37.78|34.98|37.69|34.89|0
1693439700000|2023-08-30 23:55:00|37.71|34.91|37.78|34.98|37.78|34.98|37.69|34.89|0
1693440000000|2023-08-31 00:00:00|37.83|35.03|37.92|35.12|37.96|35.16|37.83|35.03|0
1693440300000|2023-08-31 00:05:00|37.96|35.16|38.01|35.21|38.01|35.21|37.87|35.07|0
1693440600000|2023-08-31 00:10:00|38.05|35.25|37.96|35.16|38.05|35.25|37.92|35.12|0
1693440900000|2023-08-31 00:15:00|38.01|35.21|38.1|35.3|38.19|35.39|37.96|35.16|0
1693441200000|2023-08-31 00:20:00|38.15|35.35|38.28|35.48|38.28|35.48|38.15|35.35|0
1693441500000|2023-08-31 00:25:00|38.33|35.53|38.33|35.53|38.42|35.62|38.28|35.48|0
1693441800000|2023-08-31 00:30:00|38.3|35.5|38.14|35.34|38.33|35.53|38.14|35.34|0
1693442100000|2023-08-31 00:35:00|38.1|35.3|37.96|35.16|38.1|35.3|37.91|35.11|0
1693442400000|2023-08-31 00:40:00|37.91|35.11|38.05|35.25|38.1|35.3|37.91|35.11|0
1693442700000|2023-08-31 00:45:00|38|35.2|38|35.2|38.05|35.25|37.96|35.16|0
1693443000000|2023-08-31 00:50:00|37.96|35.16|38.05|35.25|38.05|35.25|37.96|35.16|0
1693443300000|2023-08-31 00:55:00|38|35.2|37.86|35.06|38.05|35.25|37.77|34.97|0
1693443600000|2023-08-31 01:00:00|37.91|35.11|37.82|35.02|37.91|35.11|37.82|35.02|0
1693443900000|2023-08-31 01:05:00|37.77|34.97|37.86|35.06|37.86|35.06|37.77|34.97|0
1693444200000|2023-08-31 01:10:00|37.91|35.11|37.91|35.11|37.91|35.11|37.86|35.06|0
1693444500000|2023-08-31 01:15:00|37.86|35.06|38.09|35.29|38.09|35.29|37.86|35.06|0
1693444800000|2023-08-31 01:20:00|38.13|35.33|38|35.2|38.13|35.33|38|35.2|0
1693445100000|2023-08-31 01:25:00|37.95|35.15|37.95|35.15|38|35.2|37.95|35.15|0
1693445400000|2023-08-31 01:30:00|37.99|35.19|38.27|35.47|38.32|35.52|37.99|35.19|0
1693445700000|2023-08-31 01:35:00|38.32|35.52|38.09|35.29|38.32|35.52|38.09|35.29|0
1693446000000|2023-08-31 01:40:00|38.04|35.24|38.18|35.38|38.18|35.38|37.99|35.19|0
1693446300000|2023-08-31 01:45:00|38.13|35.33|38.13|35.33|38.22|35.42|38.08|35.28|0
1693446600000|2023-08-31 01:50:00|38.18|35.38|38.17|35.37|38.22|35.42|38.08|35.28|0
1693446900000|2023-08-31 01:55:00|38.22|35.42|38.08|35.28|38.22|35.42|38.04|35.24|0
1693447200000|2023-08-31 02:00:00|38.13|35.33|38.22|35.42|38.22|35.42|38.08|35.28|0
1693447500000|2023-08-31 02:05:00|38.17|35.37|38.08|35.28|38.17|35.37|38.08|35.28|0
1693447800000|2023-08-31 02:10:00|38.13|35.33|38.12|35.32|38.17|35.37|38.08|35.28|0
1693448100000|2023-08-31 02:15:00|38.17|35.37|38.45|35.65|38.45|35.65|38.17|35.37|0
1693448400000|2023-08-31 02:20:00|38.4|35.6|38.73|35.93|38.82|36.02|38.4|35.6|0
1693448700000|2023-08-31 02:25:00|38.68|35.88|38.49|35.69|38.73|35.93|38.49|35.69|0
1693449000000|2023-08-31 02:30:00|38.45|35.65|38.54|35.74|38.54|35.74|38.45|35.65|0
1693449300000|2023-08-31 02:35:00|38.58|35.78|38.54|35.74|38.58|35.78|38.49|35.69|0
1693449600000|2023-08-31 02:40:00|38.49|35.69|38.49|35.69|38.54|35.74|38.49|35.69|0
1693449900000|2023-08-31 02:45:00|38.44|35.64|38.3|35.5|38.44|35.64|38.3|35.5|0
1693450200000|2023-08-31 02:50:00|38.35|35.55|38.16|35.36|38.35|35.55|38.16|35.36|0
1693450500000|2023-08-31 02:55:00|38.12|35.32|38.07|35.27|38.21|35.41|38.07|35.27|0
1693450800000|2023-08-31 03:00:00|38.12|35.32|38.16|35.36|38.21|35.41|37.91|35.11|0
1693451100000|2023-08-31 03:05:00|38.21|35.41|38.16|35.36|38.21|35.41|38.07|35.27|0
1693451400000|2023-08-31 03:10:00|38.21|35.41|38.11|35.31|38.25|35.45|38.11|35.31|0
1693451700000|2023-08-31 03:15:00|38.16|35.36|38.16|35.36|38.21|35.41|38.02|35.22|0
1693452000000|2023-08-31 03:20:00|38.11|35.31|38.02|35.22|38.11|35.31|37.97|35.17|0
1693452300000|2023-08-31 03:25:00|38.07|35.27|38.07|35.27|38.11|35.31|38.02|35.22|0
1693452600000|2023-08-31 03:30:00|38.11|35.31|38.11|35.31|38.16|35.36|38.06|35.26|0
1693452900000|2023-08-31 03:35:00|38.16|35.36|38.2|35.4|38.25|35.45|38.16|35.36|0
1693453200000|2023-08-31 03:40:00|38.25|35.45|38.29|35.49|38.29|35.49|38.2|35.4|0
1693453500000|2023-08-31 03:45:00|38.34|35.54|38.25|35.45|38.34|35.54|38.2|35.4|0
1693453800000|2023-08-31 03:50:00|38.29|35.49|38.25|35.45|38.43|35.63|38.25|35.45|0
1693454100000|2023-08-31 03:55:00|38.2|35.4|38.2|35.4|38.25|35.45|38.15|35.35|0
1693454400000|2023-08-31 04:00:00|38.24|35.44|38.31|35.51|38.34|35.54|38.2|35.4|0
1693454700000|2023-08-31 04:05:00|38.29|35.49|38.38|35.58|38.38|35.58|38.24|35.44|0
1693455000000|2023-08-31 04:10:00|38.43|35.63|38.38|35.58|38.43|35.63|38.38|35.58|0
1693455300000|2023-08-31 04:15:00|38.43|35.63|38.47|35.67|38.52|35.72|38.38|35.58|0
1693455600000|2023-08-31 04:20:00|38.52|35.72|38.47|35.67|38.52|35.72|38.38|35.58|0
1693455900000|2023-08-31 04:25:00|38.43|35.63|38.38|35.58|38.43|35.63|38.33|35.53|0
1693456200000|2023-08-31 04:30:00|38.42|35.62|38.52|35.72|38.52|35.72|38.42|35.62|0
1693456500000|2023-08-31 04:35:00|38.47|35.67|38.42|35.62|38.56|35.76|38.38|35.58|0
1693456800000|2023-08-31 04:40:00|38.38|35.58|38.28|35.48|38.42|35.62|38.28|35.48|0
1693457100000|2023-08-31 04:45:00|38.24|35.44|38.28|35.48|38.33|35.53|38.24|35.44|0
1693457400000|2023-08-31 04:50:00|38.24|35.44|38.19|35.39|38.24|35.44|38.19|35.39|0
1693457700000|2023-08-31 04:55:00|38.23|35.43|38.19|35.39|38.23|35.43|38.19|35.39|0
1693458000000|2023-08-31 05:00:00|38.14|35.34|38.14|35.34|38.19|35.39|38.05|35.25|0
1693458300000|2023-08-31 05:05:00|38.19|35.39|38.14|35.34|38.23|35.43|38.14|35.34|0
1693458600000|2023-08-31 05:10:00|38.09|35.29|38.19|35.39|38.19|35.39|38.09|35.29|0
1693458900000|2023-08-31 05:15:00|38.14|35.34|37.95|35.15|38.14|35.34|37.91|35.11|0
1693459200000|2023-08-31 05:20:00|38|35.2|37.82|35.02|38.05|35.25|37.59|34.79|0
1693459500000|2023-08-31 05:25:00|37.77|34.97|37.77|34.97|37.82|35.02|37.72|34.92|0
1693459800000|2023-08-31 05:30:00|37.72|34.92|37.77|34.97|37.81|35.01|37.68|34.88|0
1693460100000|2023-08-31 05:35:00|37.81|35.01|37.81|35.01|37.95|35.15|37.77|34.97|0
1693460400000|2023-08-31 05:40:00|37.86|35.06|37.86|35.06|37.9|35.1|37.77|34.97|0
1693460700000|2023-08-31 05:45:00|37.9|35.1|38.13|35.33|38.18|35.38|37.86|35.06|0
1693461000000|2023-08-31 05:50:00|38.09|35.29|38.09|35.29|38.09|35.29|37.99|35.19|0
1693461300000|2023-08-31 05:55:00|38.04|35.24|38.22|35.42|38.22|35.42|38.04|35.24|0
1693461600000|2023-08-31 06:00:00|38.27|35.47|38.04|35.24|38.36|35.56|37.99|35.19|0
1693461900000|2023-08-31 06:05:00|37.84|35.44|37.65|35.25|37.84|35.44|37.61|35.21|0
1693462200000|2023-08-31 06:10:00|37.61|35.21|37.7|35.3|37.7|35.3|37.47|35.07|0
1693462500000|2023-08-31 06:15:00|37.65|35.25|37.93|35.53|37.97|35.57|37.65|35.25|0
1693462800000|2023-08-31 06:20:00|37.97|35.57|37.93|35.53|38.07|35.67|37.88|35.48|0
1693463100000|2023-08-31 06:25:00|37.97|35.57|37.79|35.39|38.02|35.62|37.74|35.34|0
1693463400000|2023-08-31 06:30:00|37.74|35.34|37.92|35.52|37.92|35.52|37.65|35.25|0
1693463700000|2023-08-31 06:35:00|37.88|35.48|38.02|35.62|38.02|35.62|37.88|35.48|0
1693464000000|2023-08-31 06:40:00|37.97|35.57|37.79|35.39|37.97|35.57|37.79|35.39|0
1693464300000|2023-08-31 06:45:00|37.69|35.29|37.92|35.52|37.92|35.52|37.6|35.2|0
1693464600000|2023-08-31 06:50:00|37.88|35.48|37.55|35.15|37.88|35.48|37.55|35.15|0
1693464900000|2023-08-31 06:55:00|37.51|35.11|37.55|35.15|37.69|35.29|37.46|35.06|0
1693465200000|2023-08-31 07:00:00|37.74|35.34|37.69|35.29|38.24|35.84|37.69|35.29|0
1693465500000|2023-08-31 07:05:00|37.64|35.24|37.87|35.47|38.01|35.61|37.37|34.97|0
1693465800000|2023-08-31 07:10:00|37.83|35.43|37.64|35.24|37.85|35.45|37.55|35.15|0
1693466100000|2023-08-31 07:15:00|37.57|35.17|37.87|35.47|37.96|35.56|37.46|35.06|0
1693466400000|2023-08-31 07:20:00|37.92|35.52|37.82|35.42|37.92|35.52|37.64|35.24|0
1693466700000|2023-08-31 07:25:00|37.92|35.52|38.1|35.7|38.15|35.75|37.87|35.47|0
1693467000000|2023-08-31 07:30:00|38.15|35.75|38.33|35.93|38.42|36.02|38.1|35.7|0
1693467300000|2023-08-31 07:35:00|38.28|35.88|38.42|36.02|38.47|36.07|38.28|35.88|0
1693467600000|2023-08-31 07:40:00|38.38|35.98|40.12|37.72|40.22|37.82|38.14|35.74|0
1693467900000|2023-08-31 07:45:00|40.17|37.77|40.26|37.86|40.31|37.91|40.12|37.72|0
1693468200000|2023-08-31 07:50:00|40.21|37.81|40.31|37.91|40.31|37.91|40.17|37.77|0
1693468500000|2023-08-31 07:55:00|40.36|37.96|39.06|36.66|40.45|38.05|39.02|36.62|0
1693468800000|2023-08-31 08:00:00|39.02|36.62|38.69|36.29|39.06|36.66|38.55|36.15|0
1693469100000|2023-08-31 08:05:00|38.74|36.34|38.83|36.43|38.97|36.57|38.64|36.24|0
1693469400000|2023-08-31 08:10:00|38.87|36.47|39.06|36.66|39.06|36.66|38.87|36.47|0
1693469700000|2023-08-31 08:15:00|39.01|36.61|38.78|36.38|39.01|36.61|38.64|36.24|0
1693470000000|2023-08-31 08:20:00|38.73|36.33|38.55|36.15|38.73|36.33|38.5|36.1|0
1693470300000|2023-08-31 08:25:00|38.59|36.19|38.73|36.33|38.73|36.33|38.5|36.1|0
1693470600000|2023-08-31 08:30:00|38.68|36.28|38.64|36.24|38.92|36.52|38.59|36.19|0
1693470900000|2023-08-31 08:35:00|38.68|36.28|38.73|36.33|38.78|36.38|38.45|36.05|0
1693471200000|2023-08-31 08:40:00|38.78|36.38|38.73|36.33|38.78|36.38|38.64|36.24|0
1693471500000|2023-08-31 08:45:00|38.75|36.35|38.82|36.42|38.91|36.51|38.68|36.28|0
1693471800000|2023-08-31 08:50:00|38.77|36.37|38.77|36.37|38.82|36.42|38.68|36.28|0
1693472100000|2023-08-31 08:55:00|38.82|36.42|38.91|36.51|38.96|36.56|38.82|36.42|0
1693472400000|2023-08-31 09:00:00|38.96|36.56|38.26|35.86|39.05|36.65|38.21|35.81|0
1693472700000|2023-08-31 09:05:00|38.4|36|37.89|35.49|38.54|36.14|37.89|35.49|0
1693473000000|2023-08-31 09:10:00|37.94|35.54|38.12|35.72|38.12|35.72|37.66|35.26|0
1693473300000|2023-08-31 09:15:00|38.07|35.67|38.21|35.81|38.35|35.95|37.89|35.49|0
1693473600000|2023-08-31 09:20:00|38.26|35.86|38.07|35.67|38.3|35.9|37.98|35.58|0
1693473900000|2023-08-31 09:25:00|38.12|35.72|38.12|35.72|38.21|35.81|38.02|35.62|0
1693474200000|2023-08-31 09:30:00|38.21|35.81|38.02|35.62|38.21|35.81|38.02|35.62|0
1693474500000|2023-08-31 09:35:00|38.07|35.67|37.98|35.58|38.12|35.72|37.93|35.53|0
1693474800000|2023-08-31 09:40:00|38.02|35.62|38.02|35.62|38.25|35.85|38.02|35.62|0
1693475100000|2023-08-31 09:45:00|38.07|35.67|37.93|35.53|38.21|35.81|37.84|35.44|0
1693475400000|2023-08-31 09:50:00|37.97|35.57|37.88|35.48|37.97|35.57|37.88|35.48|0
1693475700000|2023-08-31 09:55:00|37.84|35.44|37.93|35.53|37.93|35.53|37.61|35.21|0
1693476000000|2023-08-31 10:00:00|37.97|35.57|38.53|36.13|38.53|36.13|37.97|35.57|0
1693476300000|2023-08-31 10:05:00|38.57|36.17|38.48|36.08|38.57|36.17|38.43|36.03|0
1693476600000|2023-08-31 10:10:00|38.43|36.03|38.43|36.03|38.53|36.13|38.39|35.99|0
1693476900000|2023-08-31 10:15:00|38.48|36.08|38.57|36.17|38.62|36.22|38.39|35.99|0
1693477200000|2023-08-31 10:20:00|38.62|36.22|38.52|36.12|38.62|36.22|38.48|36.08|0
1693477500000|2023-08-31 10:25:00|38.48|36.08|38.62|36.22|38.66|36.26|38.48|36.08|0
1693477800000|2023-08-31 10:30:00|38.57|36.17|38.66|36.26|38.66|36.26|38.48|36.08|0
1693478100000|2023-08-31 10:35:00|38.62|36.22|38.61|36.21|38.66|36.26|38.52|36.12|0
1693478400000|2023-08-31 10:40:00|38.57|36.17|38.33|35.93|38.66|36.26|38.24|35.84|0
1693478700000|2023-08-31 10:45:00|38.29|35.89|38.38|35.98|38.38|35.98|38.2|35.8|0
1693479000000|2023-08-31 10:50:00|38.33|35.93|38.19|35.79|38.38|35.98|38.19|35.79|0
1693479300000|2023-08-31 10:55:00|38.24|35.84|38.29|35.89|38.52|36.12|38.24|35.84|0
1693479600000|2023-08-31 11:00:00|38.26|35.86|37.92|35.52|38.29|35.89|37.92|35.52|0
1693479900000|2023-08-31 11:05:00|37.96|35.56|38.28|35.88|38.28|35.88|37.87|35.47|0
1693480200000|2023-08-31 11:10:00|38.33|35.93|38.49|36.09|38.56|36.16|38.33|35.93|0
1693480500000|2023-08-31 11:15:00|38.47|36.07|38.47|36.07|38.61|36.21|38.42|36.02|0
1693480800000|2023-08-31 11:20:00|38.42|36.02|38.61|36.21|38.75|36.35|38.42|36.02|0
1693481100000|2023-08-31 11:25:00|38.56|36.16|38.67|36.27|38.75|36.35|38.56|36.16|0
1693481400000|2023-08-31 11:30:00|38.65|36.25|39.17|36.77|39.26|36.86|38.65|36.25|0
1693481700000|2023-08-31 11:35:00|39.21|36.81|39.4|37|39.45|37.05|39.17|36.77|0
1693482000000|2023-08-31 11:40:00|39.45|37.05|39.97|37.57|39.97|37.57|39.35|36.95|0
1693482300000|2023-08-31 11:45:00|39.93|37.53|40.07|37.67|40.16|37.76|39.69|37.29|0
1693482600000|2023-08-31 11:50:00|40.09|37.69|39.88|37.48|40.12|37.72|39.88|37.48|0
1693482900000|2023-08-31 11:55:00|39.83|37.43|39.83|37.43|39.92|37.52|39.73|37.33|0
1693483200000|2023-08-31 12:00:00|39.78|37.38|39.83|37.43|39.83|37.43|39.59|37.19|0
1693483500000|2023-08-31 12:05:00|39.78|37.38|39.68|37.28|39.78|37.38|39.54|37.14|0
1693483800000|2023-08-31 12:10:00|39.63|37.23|40.11|37.71|40.11|37.71|39.59|37.19|0
1693484100000|2023-08-31 12:15:00|40.16|37.76|40.4|38|40.5|38.1|40.06|37.66|0
1693484400000|2023-08-31 12:20:00|40.37|37.97|40.25|37.85|40.4|38|40.06|37.66|0
1693484700000|2023-08-31 12:25:00|40.23|37.83|40.23|37.83|40.45|38.05|40.06|37.66|0
1693485000000|2023-08-31 12:30:00|40.2|37.8|40.2|37.8|40.88|38.48|39.77|37.37|0
1693485300000|2023-08-31 12:35:00|40.16|37.76|39.49|37.09|40.35|37.95|39.44|37.04|0
1693485600000|2023-08-31 12:40:00|39.53|37.13|39.3|36.9|39.68|37.28|39.25|36.85|0
1693485900000|2023-08-31 12:45:00|39.25|36.85|39.34|36.94|39.34|36.94|39.11|36.71|0
1693486200000|2023-08-31 12:50:00|39.29|36.89|39.53|37.13|39.58|37.18|39.2|36.8|0
1693486500000|2023-08-31 12:55:00|39.58|37.18|39.53|37.13|39.63|37.23|39.25|36.85|0
1693486800000|2023-08-31 13:00:00|39.48|37.08|38.96|36.56|39.53|37.13|38.92|36.52|0
1693487100000|2023-08-31 13:05:00|38.92|36.52|38.73|36.33|38.92|36.52|38.49|36.09|0
1693487400000|2023-08-31 13:10:00|38.68|36.28|38.77|36.37|38.87|36.47|38.4|36|0
1693487700000|2023-08-31 13:15:00|38.68|36.28|38.45|36.05|38.82|36.42|38.45|36.05|0
1693488000000|2023-08-31 13:20:00|38.4|36|38.54|36.14|38.58|36.18|38.26|35.86|0
1693488300000|2023-08-31 13:25:00|38.44|36.04|38.3|35.9|38.58|36.18|38.21|35.81|0
1693488600000|2023-08-31 13:30:00|38.4|36|39.15|36.75|39.52|37.12|38.4|36|0
1693488900000|2023-08-31 13:35:00|39.05|36.65|39.14|36.74|39.57|37.17|38.91|36.51|0
1693489200000|2023-08-31 13:40:00|39.05|36.65|38.53|36.13|39.33|36.93|38.21|35.81|0
1693489500000|2023-08-31 13:45:00|38.58|36.18|38.72|36.32|39.76|37.36|37.93|35.53|0
1693489800000|2023-08-31 13:50:00|38.86|36.46|39.47|37.07|39.76|37.36|38.58|36.18|0
1693490100000|2023-08-31 13:55:00|39.43|37.03|39.9|37.5|40.04|37.64|39.28|36.88|0
1693490400000|2023-08-31 14:00:00|39.85|37.45|39.38|36.98|39.95|37.55|39.23|36.83|0
1693490700000|2023-08-31 14:05:00|39.42|37.02|39.23|36.83|39.57|37.17|38.72|36.32|0
1693491000000|2023-08-31 14:10:00|39.28|36.88|39.95|37.55|40.04|37.64|38.81|36.41|0
1693491300000|2023-08-31 14:15:00|39.9|37.5|39.16|36.76|39.99|37.59|38.64|36.24|0
1693491600000|2023-08-31 14:20:00|39.21|36.81|38.87|36.47|39.44|37.04|38.59|36.19|0
1693491900000|2023-08-31 14:25:00|38.92|36.52|39.3|36.9|39.3|36.9|38.55|36.15|0
1693492200000|2023-08-31 14:30:00|39.25|36.85|39.39|36.99|39.54|37.14|39.11|36.71|0
1693492500000|2023-08-31 14:35:00|39.44|37.04|39.54|37.14|39.73|37.33|39.25|36.85|0
1693492800000|2023-08-31 14:40:00|39.58|37.18|39.01|36.61|39.58|37.18|39.01|36.61|0
1693493100000|2023-08-31 14:45:00|39.06|36.66|38.82|36.42|39.2|36.8|38.59|36.19|0
1693493400000|2023-08-31 14:50:00|38.78|36.38|38.68|36.28|38.87|36.47|37.84|35.44|0
1693493700000|2023-08-31 14:55:00|38.63|36.23|38.77|36.37|38.87|36.47|38.35|35.95|0
1693494000000|2023-08-31 15:00:00|38.82|36.42|38.49|36.09|38.82|36.42|38.21|35.81|0
1693494300000|2023-08-31 15:05:00|38.4|36|38.58|36.18|38.58|36.18|37.75|35.35|0
1693494600000|2023-08-31 15:10:00|38.63|36.23|38.44|36.04|38.77|36.37|38.21|35.81|0
1693494900000|2023-08-31 15:15:00|38.4|36|38.16|35.76|38.49|36.09|38.12|35.72|0
1693495200000|2023-08-31 15:20:00|38.12|35.72|37.75|35.35|38.12|35.72|37.47|35.07|0
1693495500000|2023-08-31 15:25:00|37.7|35.3|38.35|35.95|38.39|35.99|37.47|35.07|0
1693495800000|2023-08-31 15:30:00|38.25|35.85|37.29|34.89|38.39|35.99|37.29|34.89|0
1693496100000|2023-08-31 15:35:00|37.24|34.84|37.7|35.3|37.84|35.44|37.15|34.75|0
1693496400000|2023-08-31 15:40:00|37.74|35.34|37.6|35.2|38.11|35.71|37.56|35.16|0
1693496700000|2023-08-31 15:45:00|37.56|35.16|37.65|35.25|37.97|35.57|37.4|35|0
1693497000000|2023-08-31 15:50:00|37.6|35.2|38.16|35.76|38.16|35.76|37.6|35.2|0
1693497300000|2023-08-31 15:55:00|38.11|35.71|37.97|35.57|38.11|35.71|37.6|35.2|0
1693497600000|2023-08-31 16:00:00|37.92|35.52|37.74|35.34|37.97|35.57|37.28|34.88|0
1693497900000|2023-08-31 16:05:00|37.69|35.29|38.34|35.94|38.39|35.99|37.69|35.29|0
1693498200000|2023-08-31 16:10:00|38.39|35.99|38.2|35.8|38.62|36.22|37.92|35.52|0
1693498500000|2023-08-31 16:15:00|38.11|35.71|37.37|34.97|38.15|35.75|37.19|34.79|0
1693498800000|2023-08-31 16:20:00|37.32|34.92|36.69|34.29|37.55|35.15|36.51|34.11|0
1693499100000|2023-08-31 16:25:00|36.73|34.33|36.96|34.56|37|34.6|36.69|34.29|0
1693499400000|2023-08-31 16:30:00|36.91|34.51|36.6|34.2|37.18|34.78|36.51|34.11|0
1693499700000|2023-08-31 16:35:00|36.64|34.24|36.68|34.28|36.91|34.51|36.46|34.06|0
1693500000000|2023-08-31 16:40:00|36.64|34.24|36.15|33.75|36.86|34.46|36.06|33.66|0
1693500300000|2023-08-31 16:45:00|36.1|33.7|35.61|33.21|36.63|34.23|35.44|33.04|0
1693500600000|2023-08-31 16:50:00|35.7|33.3|36.1|33.7|36.19|33.79|35.7|33.3|0
1693500900000|2023-08-31 16:55:00|36.05|33.65|36.54|34.14|36.63|34.23|36.05|33.65|0
1693501200000|2023-08-31 17:00:00|36.5|34.1|36.5|34.1|36.59|34.19|36.23|33.83|0
1693501500000|2023-08-31 17:05:00|36.54|34.14|37.17|34.77|37.22|34.82|36.5|34.1|0
1693501800000|2023-08-31 17:10:00|37.22|34.82|37.31|34.91|37.4|35|37.13|34.73|0
1693502100000|2023-08-31 17:15:00|37.35|34.95|37.58|35.18|37.67|35.27|37.35|34.95|0
1693502400000|2023-08-31 17:20:00|37.63|35.23|37.81|35.41|37.86|35.46|37.4|35|0
1693502700000|2023-08-31 17:25:00|37.86|35.46|37.99|35.59|38.09|35.69|37.67|35.27|0
1693503000000|2023-08-31 17:30:00|38.09|35.69|37.99|35.59|38.18|35.78|37.95|35.55|0
1693503300000|2023-08-31 17:35:00|38.04|35.64|37.09|34.69|38.18|35.78|37|34.6|0
1693503600000|2023-08-31 17:40:00|37.04|34.64|37.18|34.78|37.18|34.78|36.86|34.46|0
1693503900000|2023-08-31 17:45:00|37.04|34.64|36.59|34.19|37.04|34.64|36.41|34.01|0
1693504200000|2023-08-31 17:50:00|36.54|34.14|36.32|33.92|36.68|34.28|36.09|33.69|0
1693504500000|2023-08-31 17:55:00|36.36|33.96|36.68|34.28|36.68|34.28|36.32|33.92|0
1693504800000|2023-08-31 18:00:00|36.59|34.19|37.08|34.68|37.13|34.73|36.59|34.19|0
1693505100000|2023-08-31 18:05:00|37.04|34.64|37.31|34.91|37.63|35.23|37.04|34.64|0
1693505400000|2023-08-31 18:10:00|37.27|34.87|37.54|35.14|37.59|35.19|37.22|34.82|0
1693505700000|2023-08-31 18:15:00|37.49|35.09|37.54|35.14|37.91|35.51|37.49|35.09|0
1693506000000|2023-08-31 18:20:00|37.58|35.18|37.91|35.51|37.95|35.55|37.35|34.95|0
1693506300000|2023-08-31 18:25:00|37.82|35.42|37.58|35.18|38|35.6|37.58|35.18|0
1693506600000|2023-08-31 18:30:00|37.63|35.23|37.4|35|37.72|35.32|37.26|34.86|0
1693506900000|2023-08-31 18:35:00|37.35|34.95|36.67|34.27|37.35|34.95|36.58|34.18|0
1693507200000|2023-08-31 18:40:00|36.62|34.22|35.86|33.46|36.8|34.4|35.73|33.33|0
1693507500000|2023-08-31 18:45:00|35.91|33.51|35.82|33.42|36.22|33.82|35.73|33.33|0
1693507800000|2023-08-31 18:50:00|35.77|33.37|35.73|33.33|35.9|33.5|35.51|33.11|0
1693508100000|2023-08-31 18:55:00|35.68|33.28|35.59|33.19|35.77|33.37|35.46|33.06|0
1693508400000|2023-08-31 19:00:00|35.55|33.15|35.95|33.55|36.21|33.81|35.5|33.1|0
1693508700000|2023-08-31 19:05:00|35.99|33.59|36.21|33.81|36.3|33.9|35.72|33.32|0
1693509000000|2023-08-31 19:10:00|36.26|33.86|36.35|33.95|36.48|34.08|36.21|33.81|0
1693509300000|2023-08-31 19:15:00|36.3|33.9|36.39|33.99|36.48|34.08|36.08|33.68|0
1693509600000|2023-08-31 19:20:00|36.35|33.95|36.12|33.72|36.71|34.31|36.03|33.63|0
1693509900000|2023-08-31 19:25:00|36.17|33.77|36.08|33.68|36.39|33.99|35.9|33.5|0
1693510200000|2023-08-31 19:30:00|36.12|33.72|36.21|33.81|36.57|34.17|36.12|33.72|0
1693510500000|2023-08-31 19:35:00|36.16|33.76|36.21|33.81|36.21|33.81|35.81|33.41|0
1693510800000|2023-08-31 19:40:00|36.16|33.76|36.75|34.35|36.79|34.39|36.16|33.76|0
1693511100000|2023-08-31 19:45:00|36.7|34.3|36.52|34.12|37.02|34.62|36.48|34.08|0
1693511400000|2023-08-31 19:50:00|36.57|34.17|35.67|33.27|36.61|34.21|35.58|33.18|0
1693511700000|2023-08-31 19:55:00|35.45|33.05|34.75|32.35|35.72|33.32|34.75|32.35|0
1693512000000|2023-08-31 20:00:00|34.54|32.14|35.14|32.74|35.36|32.96|34.54|32.14|0
1693512300000|2023-08-31 20:05:00|35.1|32.7|35.32|32.92|35.41|33.01|35.06|32.66|0
1693512600000|2023-08-31 20:10:00|35.36|32.96|35.23|32.83|35.4|33|35.1|32.7|0
1693512900000|2023-08-31 20:15:00|35.39|32.67|35.34|32.62|35.39|32.67|35.21|32.5|0
1693513200000|2023-08-31 20:20:00|35.39|32.67|35.48|32.75|35.52|32.79|35.3|32.58|0
1693513500000|2023-08-31 20:25:00|35.43|32.71|35.34|32.62|35.52|32.79|35.3|32.58|0
1693513800000|2023-08-31 20:30:00|35.32|32.6|35.3|32.58|35.48|32.75|35.25|32.54|0
1693514100000|2023-08-31 20:35:00|35.25|32.54|35.34|32.62|35.39|32.66|35.25|32.54|0
1693514400000|2023-08-31 20:40:00|35.39|32.66|35.29|32.58|35.48|32.75|35.29|32.58|0
1693514700000|2023-08-31 20:45:00|35.34|32.62|35.29|32.58|35.34|32.62|35.16|32.45|0
1693515000000|2023-08-31 20:50:00|35.25|32.54|35.25|32.53|35.29|32.58|35.2|32.49|0
1693515300000|2023-08-31 20:55:00|35.29|32.58|35.18|32.47|35.29|32.58|35.15|32.45|0
1693515600000|2023-08-31 21:00:00|35.22|32.51|35.23|32.52|35.26|32.54|35.2|32.49|0
1693515900000|2023-08-31 21:05:00|35.22|32.51|35.17|32.46|35.25|32.54|35.17|32.46|0
1693516200000|2023-08-31 21:10:00|35.16|32.49|35.16|32.46|35.2|32.49|35.12|32.41|0
1693516800000|2023-08-31 21:20:00|35.17|32.47|35.22|32.51|35.27|32.56|35.17|32.47|0
1693517100000|2023-08-31 21:25:00|35.21|32.5|35.27|32.56|35.32|32.61|35.2|32.49|0
1693517400000|2023-08-31 21:30:00|35.24|32.53|35.28|32.56|35.34|32.62|35.22|32.51|0
1693517700000|2023-08-31 21:35:00|35.27|32.54|35.25|32.54|35.28|32.54|35.23|32.52|0
1693518300000|2023-08-31 21:45:00|35.27|32.56|35.24|32.53|35.27|32.56|35.19|32.49|0
1693518600000|2023-08-31 21:50:00|35.22|32.51|35.24|32.53|35.26|32.54|35.18|32.48|0
1693518900000|2023-08-31 21:55:00|35.21|32.52|35.14|32.44|35.23|32.52|35.14|32.44|0
1693519200000|2023-08-31 22:00:00|35.12|32.42|35.01|32.31|35.26|32.54|35.01|32.31|0
1693519500000|2023-08-31 22:05:00|34.96|32.27|34.87|32.19|35.01|32.31|34.74|32.06|0
1693519800000|2023-08-31 22:10:00|34.83|32.15|34.83|32.15|34.92|32.23|34.83|32.15|0
1693520100000|2023-08-31 22:15:00|34.87|32.19|35.1|32.4|35.1|32.4|34.87|32.19|0
1693520400000|2023-08-31 22:20:00|35.09|32.35|35.05|32.35|35.14|32.44|35|32.31|0
1693520700000|2023-08-31 22:25:00|35.03|32.33|35.05|32.35|35.05|32.35|35|32.31|0
1693521000000|2023-08-31 22:30:00|35.09|32.39|35.05|32.35|35.14|32.44|35|32.31|0
1693521300000|2023-08-31 22:35:00|35|32.31|35.09|32.39|35.09|32.39|35|32.31|0
1693521600000|2023-08-31 22:40:00|35.05|32.35|34.96|32.27|35.09|32.39|34.96|32.27|0
1693521900000|2023-08-31 22:45:00|34.91|32.22|34.95|32.27|35|32.31|34.86|32.18|0
1693522200000|2023-08-31 22:50:00|35|32.31|34.95|32.26|35.09|32.39|34.91|32.22|0
1693522500000|2023-08-31 22:55:00|34.91|32.22|35.09|32.39|35.09|32.39|34.91|32.22|0
1693522800000|2023-08-31 23:00:00|35.13|32.43|35.04|32.35|35.13|32.43|35|32.3|0
1693523100000|2023-08-31 23:05:00|35.09|32.39|35.18|32.47|35.18|32.47|35.09|32.39|0
1693523400000|2023-08-31 23:10:00|35.22|32.51|35.18|32.47|35.27|32.55|35.18|32.47|0
1693523700000|2023-08-31 23:15:00|35.22|32.51|35.22|32.51|35.22|32.51|35.13|32.43|0
1693524000000|2023-08-31 23:20:00|35.17|32.47|35.22|32.51|35.22|32.51|35.17|32.47|0
1693524300000|2023-08-31 23:25:00|35.17|32.47|35.22|32.51|35.26|32.55|35.17|32.47|0
1693524600000|2023-08-31 23:30:00|35.26|32.55|35.35|32.63|35.45|32.72|35.26|32.55|0
1693524900000|2023-08-31 23:35:00|35.31|32.59|35.35|32.63|35.4|32.68|35.31|32.59|0
1693525200000|2023-08-31 23:40:00|35.4|32.68|35.35|32.63|35.4|32.68|35.31|32.59|0
1693525500000|2023-08-31 23:45:00|35.37|32.65|35.31|32.59|35.44|32.72|35.17|32.46|0
1693525800000|2023-08-31 23:50:00|35.26|32.55|35.4|32.67|35.42|32.69|35.26|32.55|0
1693526100000|2023-08-31 23:55:00|35.35|32.63|35.4|32.67|35.44|32.71|35.3|32.59|0
1693526400000|2023-09-01 00:00:00|35.44|32.71|35.53|32.8|35.58|32.84|35.35|32.63|0
1693526700000|2023-09-01 00:05:00|35.49|32.76|35.53|32.8|35.58|32.84|35.39|32.67|0
1693527000000|2023-09-01 00:10:00|35.48|32.76|35.39|32.67|35.62|32.88|35.39|32.67|0
1693527300000|2023-09-01 00:15:00|35.35|32.63|35.39|32.67|35.39|32.67|35.21|32.5|0
1693527600000|2023-09-01 00:20:00|35.35|32.63|35.35|32.63|35.53|32.8|35.35|32.63|0
1693527900000|2023-09-01 00:25:00|35.3|32.58|35.57|32.84|35.57|32.84|35.25|32.54|0
1693528200000|2023-09-01 00:30:00|35.53|32.79|35.98|33.22|35.98|33.22|34.71|32.04|0
1693528500000|2023-09-01 00:35:00|36.03|33.26|36.12|33.34|36.21|33.43|35.94|33.17|0
1693528800000|2023-09-01 00:40:00|36.17|33.38|36.17|33.38|36.21|33.43|36.03|33.26|0
1693529100000|2023-09-01 00:45:00|36.12|33.34|36.12|33.34|36.17|33.38|36.07|33.3|0
1693529400000|2023-09-01 00:50:00|36.07|33.3|36.03|33.25|36.12|33.34|35.98|33.21|0
1693529700000|2023-09-01 00:55:00|35.98|33.21|35.98|33.21|36.07|33.3|35.93|33.17|0
1693530000000|2023-09-01 01:00:00|35.93|33.17|35.98|33.21|36.02|33.25|35.93|33.17|0
1693530300000|2023-09-01 01:05:00|35.95|33.19|36.02|33.25|36.07|33.3|35.95|33.19|0
1693530600000|2023-09-01 01:10:00|36.07|33.29|36.07|33.29|36.07|33.29|36.02|33.25|0
1693530900000|2023-09-01 01:15:00|36.09|33.31|36.21|33.42|36.21|33.42|36.07|33.29|0
1693531200000|2023-09-01 01:20:00|36.16|33.38|36.25|33.46|36.27|33.48|36.16|33.38|0
1693531500000|2023-09-01 01:25:00|36.2|33.42|36.25|33.46|36.25|33.46|36.2|33.42|0
1693531800000|2023-09-01 01:30:00|36.3|33.5|36.3|33.5|36.34|33.55|36.2|33.42|0
1693532100000|2023-09-01 01:35:00|36.34|33.55|36.18|33.4|36.34|33.55|36.16|33.37|0
1693532400000|2023-09-01 01:40:00|36.2|33.42|36.16|33.37|36.25|33.46|36.16|33.37|0
1693532700000|2023-09-01 01:45:00|36.29|33.5|36.06|33.29|36.34|33.54|35.74|32.99|0
1693533000000|2023-09-01 01:50:00|36.08|33.31|36.15|33.37|36.25|33.46|36.02|33.25|0
1693533300000|2023-09-01 01:55:00|36.13|33.35|36.15|33.37|36.25|33.46|36.11|33.33|0
1693533600000|2023-09-01 02:00:00|36.2|33.41|36.29|33.5|36.29|33.5|36.15|33.37|0
1693533900000|2023-09-01 02:05:00|36.31|33.52|36.24|33.46|36.31|33.52|36.15|33.37|0
1693534200000|2023-09-01 02:10:00|36.2|33.41|36.24|33.45|36.24|33.45|36.13|33.35|0
1693534500000|2023-09-01 02:15:00|36.2|33.41|36.2|33.41|36.24|33.45|36.2|33.41|0
1693534800000|2023-09-01 02:20:00|36.19|33.37|36.29|33.5|36.29|33.5|36.15|33.37|0
1693535100000|2023-09-01 02:25:00|36.33|33.54|36.29|33.49|36.33|33.54|36.29|33.49|0
1693535400000|2023-09-01 02:30:00|36.33|33.54|36.24|33.45|36.33|33.54|36.19|33.41|0
1693535700000|2023-09-01 02:35:00|36.19|33.41|36.24|33.45|36.28|33.49|36.19|33.41|0
1693536000000|2023-09-01 02:40:00|36.19|33.41|36.01|33.24|36.24|33.45|36.01|33.24|0
1693536300000|2023-09-01 02:45:00|35.96|33.19|36.05|33.28|36.1|33.32|35.91|33.15|0
1693536600000|2023-09-01 02:50:00|36|33.24|35.96|33.19|36|33.24|35.96|33.19|0
1693536900000|2023-09-01 02:55:00|36|33.23|35.96|33.19|36|33.23|35.91|33.15|0
1693537200000|2023-09-01 03:00:00|36|33.23|36.09|33.32|36.09|33.32|35.96|33.19|0
1693537500000|2023-09-01 03:05:00|36.05|33.28|36.09|33.32|36.09|33.32|36|33.23|0
1693537800000|2023-09-01 03:10:00|36.05|33.27|35.95|33.19|36.09|33.32|35.95|33.19|0
1693538100000|2023-09-01 03:15:00|35.91|33.15|35.91|33.15|35.95|33.19|35.91|33.15|0
1693538400000|2023-09-01 03:20:00|35.95|33.19|35.95|33.19|36|33.23|35.95|33.19|0
1693538700000|2023-09-01 03:25:00|35.91|33.14|35.91|33.14|36|33.23|35.91|33.14|0
1693539000000|2023-09-01 03:30:00|35.86|33.1|35.91|33.14|36|33.23|35.86|33.1|0
1693539300000|2023-09-01 03:35:00|35.9|33.16|35.95|33.18|36.09|33.31|35.9|33.14|0
1693539600000|2023-09-01 03:40:00|35.9|33.14|35.9|33.14|35.95|33.18|35.86|33.1|0
1693539900000|2023-09-01 03:45:00|35.86|33.1|35.95|33.18|35.95|33.18|35.86|33.1|0
1693540200000|2023-09-01 03:50:00|35.99|33.23|35.99|33.22|36.04|33.27|35.95|33.18|0
1693540500000|2023-09-01 03:55:00|36.04|33.27|36.08|33.31|36.09|33.31|35.99|33.22|0
1693540800000|2023-09-01 04:00:00|36.13|33.35|36.18|33.39|36.22|33.44|36.13|33.35|0
1693541100000|2023-09-01 04:05:00|36.22|33.44|36.27|33.48|36.31|33.52|36.22|33.44|0
1693541400000|2023-09-01 04:10:00|36.29|33.5|36.31|33.52|36.31|33.52|36.17|33.39|0
1693541700000|2023-09-01 04:15:00|36.27|33.48|36.27|33.48|36.31|33.52|36.27|33.48|0
1693542000000|2023-09-01 04:20:00|36.31|33.52|36.31|33.52|36.31|33.52|36.27|33.48|0
1693542300000|2023-09-01 04:25:00|36.4|33.6|36.49|33.69|36.49|33.69|36.4|33.6|0
1693542600000|2023-09-01 04:30:00|36.45|33.65|36.4|33.6|36.45|33.65|36.36|33.56|0
1693542900000|2023-09-01 04:35:00|36.45|33.65|36.36|33.56|36.49|33.69|36.36|33.56|0
1693543200000|2023-09-01 04:40:00|36.38|33.58|36.4|33.6|36.45|33.65|36.38|33.58|0
1693543500000|2023-09-01 04:45:00|36.35|33.56|36.4|33.6|36.4|33.6|36.35|33.56|0
1693543800000|2023-09-01 04:50:00|36.35|33.56|36.26|33.47|36.4|33.6|36.26|33.47|0
1693544100000|2023-09-01 04:55:00|36.31|33.51|36.35|33.56|36.35|33.56|36.31|33.51|0
1693544400000|2023-09-01 05:00:00|36.33|33.53|36.26|33.47|36.35|33.56|36.21|33.43|0
1693544700000|2023-09-01 05:05:00|36.21|33.43|36.21|33.43|36.26|33.47|36.16|33.38|0
1693545000000|2023-09-01 05:10:00|36.26|33.47|36.26|33.47|36.3|33.51|36.21|33.43|0
1693545300000|2023-09-01 05:15:00|36.3|33.51|36.35|33.55|36.35|33.55|36.26|33.47|0
1693545600000|2023-09-01 05:20:00|36.3|33.51|36.21|33.42|36.3|33.51|36.16|33.38|0
1693545900000|2023-09-01 05:25:00|36.25|33.47|36.25|33.46|36.3|33.51|36.25|33.46|0
1693546200000|2023-09-01 05:30:00|36.21|33.42|36.21|33.42|36.25|33.46|36.21|33.42|0
1693546500000|2023-09-01 05:35:00|36.16|33.38|36.16|33.38|36.25|33.46|36.16|33.38|0
1693546800000|2023-09-01 05:40:00|36.21|33.42|36.25|33.46|36.3|33.51|36.2|33.42|0
1693547100000|2023-09-01 05:45:00|36.2|33.42|36.06|33.29|36.25|33.46|36.06|33.29|0
1693547400000|2023-09-01 05:50:00|36.11|33.33|35.97|33.2|36.11|33.33|35.97|33.2|0
1693547700000|2023-09-01 05:55:00|35.93|33.16|35.93|33.16|35.93|33.16|35.88|33.12|0
1693548000000|2023-09-01 06:00:00|35.97|33.2|35.88|33.12|36.02|33.25|35.83|33.08|0
1693548300000|2023-09-01 06:05:00|35.7|33.3|35.7|33.3|35.92|33.52|35.65|33.25|0
1693548600000|2023-09-01 06:10:00|35.83|33.43|35.76|33.36|35.83|33.43|35.7|33.3|0
1693548900000|2023-09-01 06:15:00|35.74|33.34|35.52|33.12|35.74|33.34|35.52|33.12|0
1693549200000|2023-09-01 06:20:00|35.48|33.08|35.26|32.86|35.56|33.16|35.17|32.77|0
1693549500000|2023-09-01 06:25:00|35.3|32.9|35.17|32.77|35.39|32.99|35.12|32.72|0
1693549800000|2023-09-01 06:30:00|35.12|32.72|34.97|32.57|35.12|32.72|34.95|32.55|0
1693550100000|2023-09-01 06:35:00|34.99|32.59|35.03|32.63|35.12|32.72|34.9|32.5|0
1693550400000|2023-09-01 06:40:00|34.99|32.59|34.9|32.5|35.12|32.72|34.86|32.46|0
1693550700000|2023-09-01 06:45:00|34.92|32.52|34.9|32.5|34.95|32.55|34.82|32.42|0
1693551000000|2023-09-01 06:50:00|34.95|32.55|34.77|32.37|34.99|32.59|34.69|32.29|0
1693551300000|2023-09-01 06:55:00|34.81|32.41|35.42|33.02|35.42|33.02|34.77|32.37|0
1693551600000|2023-09-01 07:00:00|35.47|33.07|35.56|33.16|35.6|33.2|35.12|32.72|0
1693551900000|2023-09-01 07:05:00|35.51|33.11|35.73|33.33|35.82|33.42|35.38|32.98|0
1693552200000|2023-09-01 07:10:00|35.78|33.38|35.51|33.11|35.78|33.38|35.38|32.98|0
1693552500000|2023-09-01 07:15:00|35.55|33.15|35.91|33.51|36.08|33.68|35.55|33.15|0
1693552800000|2023-09-01 07:20:00|35.95|33.55|35.99|33.59|36.04|33.64|35.46|33.06|0
1693553100000|2023-09-01 07:25:00|36.04|33.64|36.17|33.77|36.35|33.95|35.99|33.59|0
1693553400000|2023-09-01 07:30:00|36.19|33.79|36.71|34.31|36.76|34.36|36.19|33.79|0
1693553700000|2023-09-01 07:35:00|36.76|34.36|36.62|34.22|37.03|34.63|36.57|34.17|0
1693554000000|2023-09-01 07:40:00|36.66|34.26|36.91|34.51|36.93|34.53|36.53|34.13|0
1693554300000|2023-09-01 07:45:00|36.89|34.49|37.07|34.67|37.21|34.81|36.89|34.49|0
1693554600000|2023-09-01 07:50:00|37.09|34.69|37.02|34.62|37.12|34.72|36.93|34.53|0
1693554900000|2023-09-01 07:55:00|36.98|34.58|37.02|34.62|37.16|34.76|36.93|34.53|0
1693555200000|2023-09-01 08:00:00|37.07|34.67|36.89|34.49|37.11|34.71|36.84|34.44|0
1693555500000|2023-09-01 08:05:00|36.93|34.53|36.84|34.44|36.98|34.58|36.66|34.26|0
1693555800000|2023-09-01 08:10:00|36.79|34.39|36.84|34.44|36.93|34.53|36.7|34.3|0
1693556100000|2023-09-01 08:15:00|36.82|34.42|36.52|34.12|36.82|34.42|36.5|34.1|0
1693556400000|2023-09-01 08:20:00|36.48|34.08|36.61|34.21|36.66|34.26|36.48|34.08|0
1693556700000|2023-09-01 08:25:00|36.57|34.17|36.75|34.35|36.75|34.35|36.57|34.17|0
1693557000000|2023-09-01 08:30:00|36.7|34.3|36.79|34.39|36.79|34.39|36.52|34.12|0
1693557300000|2023-09-01 08:35:00|36.88|34.48|36.79|34.39|36.88|34.48|36.61|34.21|0
1693557600000|2023-09-01 08:40:00|36.84|34.44|36.61|34.21|36.84|34.44|36.52|34.12|0
1693557900000|2023-09-01 08:45:00|36.65|34.25|36.7|34.3|36.74|34.34|36.47|34.07|0
1693558200000|2023-09-01 08:50:00|36.74|34.34|36.74|34.34|36.9|34.5|36.7|34.3|0
1693558500000|2023-09-01 08:55:00|36.7|34.3|36.65|34.25|36.7|34.3|36.52|34.12|0
1693558800000|2023-09-01 09:00:00|36.67|34.27|36.97|34.57|36.97|34.57|36.61|34.21|0
1693559100000|2023-09-01 09:05:00|37.01|34.61|37.01|34.61|37.06|34.66|36.88|34.48|0
1693559400000|2023-09-01 09:10:00|37.06|34.66|37.28|34.88|37.38|34.98|36.97|34.57|0
1693559700000|2023-09-01 09:15:00|37.33|34.93|37.47|35.07|37.51|35.11|37.33|34.93|0
1693560000000|2023-09-01 09:20:00|37.42|35.02|37.65|35.25|37.65|35.25|37.37|34.97|0
1693560300000|2023-09-01 09:25:00|37.6|35.2|37.6|35.2|37.65|35.25|37.47|35.07|0
1693560600000|2023-09-01 09:30:00|37.56|35.16|37.42|35.02|37.65|35.25|37.42|35.02|0
1693560900000|2023-09-01 09:35:00|37.37|34.97|38.05|35.65|38.05|35.65|37.19|34.79|0
1693561200000|2023-09-01 09:40:00|37.96|35.56|37.78|35.38|37.96|35.56|37.73|35.33|0
1693561500000|2023-09-01 09:45:00|37.82|35.42|37.91|35.51|37.96|35.56|37.8|35.4|0
1693561800000|2023-09-01 09:50:00|37.87|35.47|37.73|35.33|37.91|35.51|37.68|35.28|0
1693562100000|2023-09-01 09:55:00|37.7|35.3|37.64|35.24|37.73|35.33|37.59|35.19|0
1693562400000|2023-09-01 10:00:00|37.68|35.28|37.31|34.91|37.73|35.33|37.22|34.82|0
1693562700000|2023-09-01 10:05:00|37.34|34.94|37.68|35.28|37.68|35.28|37.22|34.82|0
1693563000000|2023-09-01 10:10:00|37.63|35.23|38.09|35.69|38.14|35.74|37.59|35.19|0
1693563300000|2023-09-01 10:15:00|38.14|35.74|37.91|35.51|38.19|35.79|37.91|35.51|0
1693563600000|2023-09-01 10:20:00|37.95|35.55|38.19|35.79|38.19|35.79|37.91|35.51|0
1693563900000|2023-09-01 10:25:00|38.23|35.83|38|35.6|38.23|35.83|38|35.6|0
1693564200000|2023-09-01 10:30:00|38.05|35.65|38.28|35.88|38.32|35.92|38|35.6|0
1693564500000|2023-09-01 10:35:00|38.23|35.83|38.32|35.92|38.37|35.97|38.18|35.78|0
1693564800000|2023-09-01 10:40:00|38.28|35.88|38.41|36.01|38.42|36.02|38.28|35.88|0
1693565100000|2023-09-01 10:45:00|38.46|36.06|38.09|35.69|38.46|36.06|38.04|35.64|0
1693565400000|2023-09-01 10:50:00|38.13|35.73|37.99|35.59|38.23|35.83|37.95|35.55|0
1693565700000|2023-09-01 10:55:00|37.95|35.55|38.18|35.78|38.18|35.78|37.95|35.55|0
1693566000000|2023-09-01 11:00:00|38.09|35.69|38.36|35.96|38.36|35.96|37.95|35.55|0
1693566300000|2023-09-01 11:05:00|38.41|36.01|38.04|35.64|38.41|36.01|38.04|35.64|0
1693566600000|2023-09-01 11:10:00|38.08|35.68|38.32|35.92|38.36|35.96|38.04|35.64|0
1693566900000|2023-09-01 11:15:00|38.36|35.96|38.55|36.15|38.6|36.2|38.36|35.96|0
1693567200000|2023-09-01 11:20:00|38.5|36.1|38.59|36.19|38.6|36.2|38.45|36.05|0
1693567500000|2023-09-01 11:25:00|38.62|36.22|38.45|36.05|38.69|36.29|38.41|36.01|0
1693567800000|2023-09-01 11:30:00|38.5|36.1|38.27|35.87|38.5|36.1|38.17|35.77|0
1693568100000|2023-09-01 11:35:00|38.31|35.91|38.26|35.86|38.36|35.96|38.13|35.73|0
1693568400000|2023-09-01 11:40:00|38.31|35.91|38.73|36.33|38.73|36.33|38.31|35.91|0
1693568700000|2023-09-01 11:45:00|38.64|36.24|38.5|36.1|38.73|36.33|38.4|36|0
1693569000000|2023-09-01 11:50:00|38.4|36|38.26|35.86|38.45|36.05|38.22|35.82|0
1693569300000|2023-09-01 11:55:00|38.22|35.82|38.21|35.81|38.26|35.86|38.12|35.72|0
1693569600000|2023-09-01 12:00:00|38.17|35.77|38.45|36.05|38.52|36.12|38.08|35.68|0
1693569900000|2023-09-01 12:05:00|38.49|36.09|38.73|36.33|38.82|36.42|38.4|36|0
1693570200000|2023-09-01 12:10:00|38.77|36.37|38.31|35.91|38.77|36.37|38.31|35.91|0
1693570500000|2023-09-01 12:15:00|38.35|35.95|38.12|35.72|38.4|36|38.03|35.63|0
1693570800000|2023-09-01 12:20:00|38.03|35.63|38.44|36.04|38.44|36.04|37.98|35.58|0
1693571100000|2023-09-01 12:25:00|38.35|35.95|38.46|36.06|38.51|36.11|38.12|35.72|0
1693571400000|2023-09-01 12:30:00|38.49|36.09|40.49|38.09|40.64|38.24|37.77|35.37|0
1693571700000|2023-09-01 12:35:00|40.54|38.14|40.88|38.48|40.98|38.58|40.1|37.7|0
1693572000000|2023-09-01 12:40:00|40.83|38.43|39.81|37.41|40.88|38.48|38.43|36.03|0
1693572300000|2023-09-01 12:45:00|39.76|37.36|40.78|38.38|40.78|38.38|39.62|37.22|0
1693572600000|2023-09-01 12:50:00|40.73|38.33|40.29|37.89|41.12|38.72|39.76|37.36|0
1693572900000|2023-09-01 12:55:00|40.24|37.84|40.39|37.99|40.63|38.23|39.66|37.26|0
1693573200000|2023-09-01 13:00:00|40.48|38.08|40.19|37.79|40.78|38.38|39.9|37.5|0
1693573500000|2023-09-01 13:05:00|40.24|37.84|40.97|38.57|40.97|38.57|39.85|37.45|0
1693573800000|2023-09-01 13:10:00|40.92|38.52|40.55|38.15|41.12|38.72|40.43|38.03|0
1693574100000|2023-09-01 13:15:00|40.53|38.13|40.63|38.23|40.77|38.37|40.29|37.89|0
1693574400000|2023-09-01 13:20:00|40.58|38.18|40.72|38.32|41.36|38.96|40.53|38.13|0
1693574700000|2023-09-01 13:25:00|40.67|38.27|40.33|37.93|40.67|38.27|40.14|37.74|0
1693575000000|2023-09-01 13:30:00|40.53|38.13|40.62|38.22|41.31|38.91|39.9|37.5|0
1693575300000|2023-09-01 13:35:00|40.53|38.13|38.47|36.07|40.53|38.13|38.24|35.84|0
1693575600000|2023-09-01 13:40:00|38.43|36.03|38.52|36.12|38.8|36.4|37.5|35.1|0
1693575900000|2023-09-01 13:45:00|38.29|35.89|37.27|34.87|38.29|35.89|36.73|34.33|0
1693576200000|2023-09-01 13:50:00|37.18|34.78|37.59|35.19|37.73|35.33|36.73|34.33|0
1693576500000|2023-09-01 13:55:00|37.5|35.1|39.12|36.72|39.14|36.74|37.45|35.05|0
1693576800000|2023-09-01 14:00:00|39.14|36.74|39.4|37|39.4|37|37.08|34.68|0
1693577100000|2023-09-01 14:05:00|39.45|37.05|39.54|37.14|39.73|37.33|38.41|36.01|0
1693577400000|2023-09-01 14:10:00|39.35|36.95|39.83|37.43|40.46|38.06|39.35|36.95|0
1693577700000|2023-09-01 14:15:00|39.88|37.48|40.21|37.81|40.36|37.96|39.5|37.1|0
1693578000000|2023-09-01 14:20:00|40.26|37.86|39.49|37.09|40.26|37.86|39.16|36.76|0
1693578300000|2023-09-01 14:25:00|39.54|37.14|39.87|37.47|39.87|37.47|38.64|36.24|0
1693578600000|2023-09-01 14:30:00|39.68|37.28|38.27|35.87|39.73|37.33|38.27|35.87|0
1693578900000|2023-09-01 14:35:00|38.22|35.82|38.64|36.24|39.25|36.85|38.18|35.78|0
1693579200000|2023-09-01 14:40:00|38.59|36.19|38.55|36.15|38.73|36.33|38.13|35.73|0
1693579500000|2023-09-01 14:45:00|38.59|36.19|37.39|34.99|38.59|36.19|36.46|34.06|0
1693579800000|2023-09-01 14:50:00|37.3|34.9|36.94|34.54|37.81|35.41|36.89|34.49|0
1693580100000|2023-09-01 14:55:00|36.85|34.45|36.58|34.18|37.03|34.63|36.04|33.64|0
1693580400000|2023-09-01 15:00:00|36.53|34.13|36.76|34.36|37.03|34.63|36.35|33.95|0
1693580700000|2023-09-01 15:05:00|36.71|34.31|36.26|33.86|36.85|34.45|36.17|33.77|0
1693581000000|2023-09-01 15:10:00|36.31|33.91|36.22|33.82|36.67|34.27|36.13|33.73|0
1693581300000|2023-09-01 15:15:00|36.17|33.77|36.89|34.49|36.98|34.58|36.08|33.68|0
1693581600000|2023-09-01 15:20:00|36.84|34.44|36.89|34.49|36.93|34.53|36.62|34.22|0
1693581900000|2023-09-01 15:25:00|36.84|34.44|36.26|33.86|37.07|34.67|35.99|33.59|0
1693582200000|2023-09-01 15:30:00|36.3|33.9|35.55|33.15|36.53|34.13|35.29|32.89|0
1693582500000|2023-09-01 15:35:00|35.6|33.2|36.21|33.81|36.61|34.21|35.6|33.2|0
1693582800000|2023-09-01 15:40:00|36.17|33.77|35.94|33.54|36.3|33.9|35.9|33.5|0
1693583100000|2023-09-01 15:45:00|35.9|33.5|34.91|32.51|35.94|33.54|34.91|32.51|0
1693583400000|2023-09-01 15:50:00|34.79|32.39|35.04|32.64|35.09|32.69|34.61|32.21|0
1693583700000|2023-09-01 15:55:00|35|32.6|34.91|32.51|35.22|32.82|34.78|32.38|0
1693584000000|2023-09-01 16:00:00|34.87|32.47|34.74|32.34|35|32.6|34.61|32.21|0
1693584300000|2023-09-01 16:05:00|34.7|32.3|35.34|32.94|35.48|33.08|34.7|32.3|0
1693584600000|2023-09-01 16:10:00|35.3|32.9|35.52|33.12|35.69|33.29|35.3|32.9|0
1693584900000|2023-09-01 16:15:00|35.56|33.16|35.78|33.38|35.87|33.47|35.39|32.99|0
1693585200000|2023-09-01 16:20:00|35.82|33.42|36.13|33.73|36.18|33.78|35.82|33.42|0
1693585500000|2023-09-01 16:25:00|36.18|33.78|36.13|33.73|36.49|34.09|36.13|33.73|0
1693585800000|2023-09-01 16:30:00|36.09|33.69|36.22|33.82|36.62|34.22|36.09|33.69|0
1693586100000|2023-09-01 16:35:00|36.26|33.86|35.69|33.29|36.26|33.86|35.6|33.2|0
1693586400000|2023-09-01 16:40:00|35.65|33.25|35.47|33.07|35.86|33.46|35.3|32.9|0
1693586700000|2023-09-01 16:45:00|35.43|33.03|36.17|33.77|36.17|33.77|35.29|32.89|0
1693587000000|2023-09-01 16:50:00|36.08|33.68|36.57|34.17|36.89|34.49|36.08|33.68|0
1693587300000|2023-09-01 16:55:00|36.53|34.13|36.48|34.08|36.71|34.31|36.35|33.95|0
1693587600000|2023-09-01 17:00:00|36.44|34.04|36.08|33.68|36.62|34.22|35.99|33.59|0
1693587900000|2023-09-01 17:05:00|36.04|33.64|35.95|33.55|36.3|33.9|35.9|33.5|0
1693588200000|2023-09-01 17:10:00|35.99|33.59|36.08|33.68|36.26|33.86|35.9|33.5|0
1693588500000|2023-09-01 17:15:00|36.12|33.72|36.35|33.95|36.43|34.03|36.12|33.72|0
1693588800000|2023-09-01 17:20:00|36.3|33.9|36.17|33.77|36.7|34.3|36.17|33.77|0
1693589100000|2023-09-01 17:25:00|36.03|33.63|35.72|33.32|36.08|33.68|35.72|33.32|0
1693589400000|2023-09-01 17:30:00|35.68|33.28|35.94|33.54|36.21|33.81|35.68|33.28|0
1693589700000|2023-09-01 17:35:00|35.9|33.5|36.21|33.81|36.25|33.85|35.9|33.5|0
1693590000000|2023-09-01 17:40:00|36.16|33.76|35.63|33.23|36.21|33.81|35.63|33.23|0
1693590300000|2023-09-01 17:45:00|35.59|33.19|35.68|33.28|35.81|33.41|35.5|33.1|0
1693590600000|2023-09-01 17:50:00|35.63|33.23|35.9|33.5|35.98|33.58|35.55|33.15|0
1693590900000|2023-09-01 17:55:00|35.85|33.45|36.25|33.85|36.34|33.94|35.85|33.45|0
1693591200000|2023-09-01 18:00:00|36.29|33.89|36.43|34.03|36.43|34.03|36.03|33.63|0
1693591500000|2023-09-01 18:05:00|36.38|33.98|36.43|34.03|36.47|34.07|36.2|33.8|0
1693591800000|2023-09-01 18:10:00|36.47|34.07|36.29|33.89|36.47|34.07|36.11|33.71|0
1693592100000|2023-09-01 18:15:00|36.25|33.85|35.98|33.58|36.25|33.85|35.89|33.49|0
1693592400000|2023-09-01 18:20:00|35.94|33.54|35.58|33.18|36.07|33.67|35.5|33.1|0
1693592700000|2023-09-01 18:25:00|35.54|33.14|35.36|32.96|35.63|33.23|34.97|32.57|0
1693593000000|2023-09-01 18:30:00|35.32|32.92|35.06|32.66|35.36|32.96|34.97|32.57|0
1693593300000|2023-09-01 18:35:00|35.1|32.7|35.23|32.83|35.23|32.83|34.89|32.49|0
1693593600000|2023-09-01 18:40:00|35.19|32.79|35.45|33.05|35.71|33.31|35.19|32.79|0
1693593900000|2023-09-01 18:45:00|35.49|33.09|35.45|33.05|35.76|33.36|35.45|33.05|0
1693594200000|2023-09-01 18:50:00|35.49|33.09|35.75|33.35|35.89|33.49|35.49|33.09|0
1693594500000|2023-09-01 18:55:00|35.8|33.4|36.06|33.66|36.06|33.66|35.67|33.27|0
1693594800000|2023-09-01 19:00:00|36.02|33.62|36.06|33.66|36.28|33.88|35.88|33.48|0
1693595100000|2023-09-01 19:05:00|36.02|33.62|36.19|33.79|36.24|33.84|35.75|33.35|0
1693595400000|2023-09-01 19:10:00|36.15|33.75|36.37|33.97|36.59|34.19|35.97|33.57|0
1693595700000|2023-09-01 19:15:00|36.32|33.92|36.28|33.88|36.46|34.06|36.15|33.75|0
1693596000000|2023-09-01 19:20:00|36.32|33.92|36.59|34.19|36.59|34.19|36.15|33.75|0
1693596300000|2023-09-01 19:25:00|36.55|34.15|36.81|34.41|36.86|34.46|36.46|34.06|0
1693596600000|2023-09-01 19:30:00|36.86|34.46|37.17|34.77|37.27|34.87|36.86|34.46|0
1693596900000|2023-09-01 19:35:00|37.13|34.73|36.81|34.41|37.17|34.77|36.54|34.14|0
1693597200000|2023-09-01 19:40:00|36.86|34.46|36.81|34.41|37.04|34.64|36.77|34.37|0
1693597500000|2023-09-01 19:45:00|36.86|34.46|36.5|34.1|36.86|34.46|36.32|33.92|0
1693597800000|2023-09-01 19:50:00|36.32|33.92|37.08|34.68|37.08|34.68|36.14|33.74|0
1693598100000|2023-09-01 19:55:00|37.17|34.77|36.99|34.59|37.4|35|36.63|34.23|0
1693598400000|2023-09-01 20:00:00|37.03|34.63|36.99|34.59|37.15|34.75|36.94|34.54|0
1693598700000|2023-09-01 20:05:00|36.94|34.54|36.94|34.54|36.99|34.59|36.85|34.45|0
1693599000000|2023-09-01 20:10:00|36.9|34.5|36.99|34.59|36.99|34.59|36.9|34.5|0
1693788300000|2023-09-04 00:45:00|37.07|34.27|37.25|34.45|37.3|34.5|37.07|34.27|0
1693788600000|2023-09-04 00:50:00|37.21|34.41|37.23|34.43|37.23|34.43|37.16|34.36|0
1693788900000|2023-09-04 00:55:00|37.2|34.4|37.2|34.4|37.2|34.4|37.09|34.29|0
1693789200000|2023-09-04 01:00:00|37.16|34.36|37.16|34.36|37.16|34.36|36.98|34.18|0
1693789500000|2023-09-04 01:05:00|37.25|34.45|37.16|34.36|37.29|34.49|37.16|34.36|0
1693789800000|2023-09-04 01:10:00|37.11|34.31|37.07|34.27|37.16|34.36|37.07|34.27|0
1693790100000|2023-09-04 01:15:00|37.11|34.31|36.93|34.13|37.11|34.31|36.8|34|0
1693790400000|2023-09-04 01:20:00|36.89|34.09|37.2|34.4|37.34|34.54|36.8|34|0
1693790700000|2023-09-04 01:25:00|37.24|34.44|37.24|34.44|37.43|34.63|37.15|34.35|0
1693791000000|2023-09-04 01:30:00|37.2|34.4|37.02|34.22|37.2|34.4|36.88|34.08|0
1693791300000|2023-09-04 01:35:00|37.06|34.26|36.79|33.99|37.11|34.31|36.79|33.99|0
1693791600000|2023-09-04 01:40:00|36.84|34.04|36.93|34.13|36.97|34.17|36.75|33.95|0
1693791900000|2023-09-04 01:45:00|36.88|34.08|36.88|34.08|36.93|34.13|36.75|33.95|0
1693792200000|2023-09-04 01:50:00|36.86|34.06|36.7|33.9|36.88|34.08|36.66|33.86|0
1693792500000|2023-09-04 01:55:00|36.74|33.94|36.83|34.03|36.83|34.03|36.7|33.9|0
1693792800000|2023-09-04 02:00:00|36.79|33.99|36.92|34.12|37.01|34.21|36.79|33.99|0
1693793100000|2023-09-04 02:05:00|36.88|34.08|36.7|33.9|36.92|34.12|36.65|33.85|0
1693793400000|2023-09-04 02:10:00|36.74|33.94|36.7|33.9|36.79|33.99|36.65|33.85|0
1693793700000|2023-09-04 02:15:00|36.74|33.94|36.7|33.9|36.74|33.94|36.65|33.85|0
1693794000000|2023-09-04 02:20:00|36.65|33.85|36.83|34.03|36.83|34.03|36.65|33.85|0
1693794300000|2023-09-04 02:25:00|36.81|34.01|36.96|34.16|37.05|34.25|36.78|33.98|0
1693794600000|2023-09-04 02:30:00|36.94|34.14|37.01|34.21|37.05|34.25|36.92|34.12|0
1693794900000|2023-09-04 02:35:00|37.03|34.23|37.1|34.3|37.14|34.34|37.01|34.21|0
1693795200000|2023-09-04 02:40:00|37.14|34.34|37.23|34.43|37.28|34.48|37.05|34.25|0
1693795500000|2023-09-04 02:45:00|37.19|34.39|37.27|34.47|37.32|34.52|37.19|34.39|0
1693795800000|2023-09-04 02:50:00|37.3|34.5|37.32|34.52|37.32|34.52|37.23|34.43|0
1693796100000|2023-09-04 02:55:00|37.36|34.56|37.41|34.61|37.41|34.61|37.32|34.52|0
1693796400000|2023-09-04 03:00:00|37.39|34.59|37.23|34.43|37.39|34.59|37.23|34.43|0
1693796700000|2023-09-04 03:05:00|37.25|34.45|37.27|34.47|37.27|34.47|37.23|34.43|0
1693797000000|2023-09-04 03:10:00|37.32|34.52|37.23|34.43|37.32|34.52|37.23|34.43|0
1693797300000|2023-09-04 03:15:00|37.27|34.47|37.27|34.47|37.32|34.52|37.22|34.42|0
1693797600000|2023-09-04 03:20:00|37.29|34.49|37.31|34.51|37.45|34.65|37.27|34.47|0
1693797900000|2023-09-04 03:25:00|37.27|34.47|37.13|34.33|37.27|34.47|37.13|34.33|0
1693798200000|2023-09-04 03:30:00|37.15|34.35|37.22|34.42|37.27|34.47|37.15|34.35|0
1693798500000|2023-09-04 03:35:00|37.27|34.47|37.13|34.33|37.27|34.47|37.04|34.24|0
1693798800000|2023-09-04 03:40:00|37.18|34.38|37.13|34.33|37.22|34.42|37.13|34.33|0
1693799100000|2023-09-04 03:45:00|37.08|34.28|37.08|34.28|37.13|34.33|37.04|34.24|0
1693799400000|2023-09-04 03:50:00|37.04|34.24|37.08|34.28|37.08|34.28|37.04|34.24|0
1693799700000|2023-09-04 03:55:00|37.04|34.24|37.08|34.28|37.08|34.28|37.04|34.24|0
1693800000000|2023-09-04 04:00:00|37.04|34.24|37.08|34.28|37.08|34.28|37.04|34.24|0
1693800300000|2023-09-04 04:05:00|37.06|34.26|37.08|34.28|37.08|34.28|37.04|34.24|0
1693800600000|2023-09-04 04:10:00|37.03|34.23|37.06|34.26|37.12|34.32|36.99|34.19|0
1693800900000|2023-09-04 04:15:00|37.03|34.23|37.03|34.23|37.08|34.28|37.03|34.23|0
1693801200000|2023-09-04 04:20:00|37.08|34.28|37.08|34.28|37.1|34.3|37.05|34.25|0
1693801500000|2023-09-04 04:25:00|37.12|34.32|37.08|34.28|37.12|34.32|37.08|34.28|0
1693801800000|2023-09-04 04:30:00|37.12|34.32|36.99|34.19|37.12|34.32|36.99|34.19|0
1693802100000|2023-09-04 04:35:00|37.03|34.23|37.03|34.23|37.03|34.23|37.01|34.21|0
1693802400000|2023-09-04 04:40:00|37.07|34.27|37.03|34.23|37.07|34.27|37.03|34.23|0
1693802700000|2023-09-04 04:45:00|37.05|34.25|37.03|34.23|37.05|34.25|37.03|34.23|0
1693803000000|2023-09-04 04:50:00|36.98|34.18|37.03|34.23|37.03|34.23|36.98|34.18|0
1693803300000|2023-09-04 04:55:00|37.07|34.27|37.07|34.27|37.12|34.32|37.07|34.27|0
1693803600000|2023-09-04 05:00:00|37.09|34.29|36.98|34.18|37.12|34.32|36.98|34.18|0
1693803900000|2023-09-04 05:05:00|36.93|34.13|36.93|34.13|37.07|34.27|36.93|34.13|0
1693804200000|2023-09-04 05:10:00|36.98|34.18|37.2|34.4|37.2|34.4|36.93|34.13|0
1693804500000|2023-09-04 05:15:00|37.18|34.38|37.52|34.72|37.57|34.77|37.16|34.36|0
1693804800000|2023-09-04 05:20:00|37.47|34.67|37.43|34.63|37.52|34.72|37.38|34.58|0
1693805100000|2023-09-04 05:25:00|37.38|34.58|37.34|34.54|37.43|34.63|37.34|34.54|0
1693805400000|2023-09-04 05:30:00|37.38|34.58|37.47|34.67|37.47|34.67|37.34|34.54|0
1693805700000|2023-09-04 05:35:00|37.45|34.65|37.38|34.58|37.45|34.65|37.29|34.49|0
1693806000000|2023-09-04 05:40:00|37.43|34.63|37.42|34.62|37.47|34.67|37.38|34.58|0
1693806300000|2023-09-04 05:45:00|37.47|34.67|37.42|34.62|37.47|34.67|37.33|34.53|0
1693806600000|2023-09-04 05:50:00|37.47|34.67|37.56|34.76|37.56|34.76|37.42|34.62|0
1693806900000|2023-09-04 05:55:00|37.65|34.85|37.6|34.8|37.65|34.85|37.47|34.67|0
1693807200000|2023-09-04 06:00:00|37.65|34.85|37.51|34.71|37.65|34.85|37.1|34.3|0
1693807500000|2023-09-04 06:05:00|37.27|34.87|37.17|34.77|37.31|34.91|37.13|34.73|0
1693807800000|2023-09-04 06:10:00|37.13|34.73|37.13|34.73|37.2|34.8|37.04|34.64|0
1693808100000|2023-09-04 06:15:00|37.08|34.68|37.35|34.95|37.36|34.96|37.08|34.68|0
1693808400000|2023-09-04 06:20:00|37.31|34.91|37.35|34.95|37.4|35|37.26|34.86|0
1693808700000|2023-09-04 06:25:00|37.4|35|37.49|35.09|37.54|35.14|37.31|34.91|0
1693809000000|2023-09-04 06:30:00|37.44|35.04|37.44|35.04|37.49|35.09|37.4|35|0
1693809300000|2023-09-04 06:35:00|37.4|35|37.31|34.91|37.44|35.04|37.26|34.86|0
1693809600000|2023-09-04 06:40:00|37.35|34.95|37.12|34.72|37.4|35|37.08|34.68|0
1693809900000|2023-09-04 06:45:00|37.17|34.77|37.17|34.77|37.21|34.81|37.12|34.72|0
1693810200000|2023-09-04 06:50:00|37.12|34.72|37.12|34.72|37.23|34.83|37.12|34.72|0
1693810500000|2023-09-04 06:55:00|37.14|34.74|37.35|34.95|37.35|34.95|37.12|34.72|0
1693810800000|2023-09-04 07:00:00|37.3|34.9|37.53|35.13|37.71|35.31|37.21|34.81|0
1693811100000|2023-09-04 07:05:00|37.58|35.18|37.62|35.22|37.67|35.27|37.35|34.95|0
1693811400000|2023-09-04 07:10:00|37.57|35.17|37.3|34.9|37.62|35.22|37.25|34.85|0
1693811700000|2023-09-04 07:15:00|37.35|34.95|37.62|35.22|37.73|35.33|37.34|34.94|0
1693812000000|2023-09-04 07:20:00|37.57|35.17|37.8|35.4|37.8|35.4|37.39|34.99|0
1693812300000|2023-09-04 07:25:00|37.75|35.35|37.98|35.58|38.03|35.63|37.71|35.31|0
1693812600000|2023-09-04 07:30:00|38.03|35.63|37.98|35.58|38.12|35.72|37.89|35.49|0
1693812900000|2023-09-04 07:35:00|38.03|35.63|38.17|35.77|38.21|35.81|37.98|35.58|0
1693813200000|2023-09-04 07:40:00|38.12|35.72|37.7|35.3|38.42|36.02|37.7|35.3|0
1693813500000|2023-09-04 07:45:00|37.65|35.25|37.7|35.3|37.79|35.39|37.65|35.25|0
1693813800000|2023-09-04 07:50:00|37.72|35.32|37.33|34.93|37.74|35.34|37.29|34.89|0
1693814100000|2023-09-04 07:55:00|37.28|34.88|37.42|35.02|37.51|35.11|37.28|34.88|0
1693814400000|2023-09-04 08:00:00|37.47|35.07|37.42|35.02|37.51|35.11|37.37|34.97|0
1693814700000|2023-09-04 08:05:00|37.47|35.07|37.56|35.16|37.65|35.25|37.42|35.02|0
1693815000000|2023-09-04 08:10:00|37.58|35.18|37.74|35.34|37.74|35.34|37.58|35.18|0
1693815300000|2023-09-04 08:15:00|37.69|35.29|37.69|35.29|37.74|35.34|37.65|35.25|0
1693815600000|2023-09-04 08:20:00|37.74|35.34|37.92|35.52|37.97|35.57|37.69|35.29|0
1693815900000|2023-09-04 08:25:00|37.97|35.57|37.74|35.34|37.97|35.57|37.69|35.29|0
1693816200000|2023-09-04 08:30:00|37.76|35.36|37.55|35.15|37.78|35.38|37.46|35.06|0
1693816500000|2023-09-04 08:35:00|37.57|35.17|37.55|35.15|37.6|35.2|37.46|35.06|0
1693816800000|2023-09-04 08:40:00|37.6|35.2|37.5|35.1|37.6|35.2|37.37|34.97|0
1693817100000|2023-09-04 08:45:00|37.46|35.06|37.5|35.1|37.55|35.15|37.41|35.01|0
1693817400000|2023-09-04 08:50:00|37.55|35.15|37.32|34.92|37.55|35.15|37.32|34.92|0
1693817700000|2023-09-04 08:55:00|37.37|34.97|37.69|35.29|37.69|35.29|37.37|34.97|0
1693818000000|2023-09-04 09:00:00|37.64|35.24|37.46|35.06|37.69|35.29|37.46|35.06|0
1693818300000|2023-09-04 09:05:00|37.41|35.01|37.5|35.1|37.59|35.19|37.36|34.96|0
1693818600000|2023-09-04 09:10:00|37.45|35.05|37.59|35.19|37.68|35.28|37.45|35.05|0
1693818900000|2023-09-04 09:15:00|37.54|35.14|37.68|35.28|37.68|35.28|37.5|35.1|0
1693819200000|2023-09-04 09:20:00|37.7|35.3|37.77|35.37|37.82|35.42|37.68|35.28|0
1693819500000|2023-09-04 09:25:00|37.73|35.33|37.68|35.28|37.82|35.42|37.68|35.28|0
1693819800000|2023-09-04 09:30:00|37.73|35.33|37.73|35.33|37.77|35.37|37.68|35.28|0
1693820100000|2023-09-04 09:35:00|37.68|35.28|37.77|35.37|37.82|35.42|37.63|35.23|0
1693820400000|2023-09-04 09:40:00|37.82|35.42|37.63|35.23|37.82|35.42|37.63|35.23|0
1693820700000|2023-09-04 09:45:00|37.59|35.19|37.54|35.14|37.63|35.23|37.4|35|0
1693821000000|2023-09-04 09:50:00|37.58|35.18|37.63|35.23|37.63|35.23|37.54|35.14|0
1693821300000|2023-09-04 09:55:00|37.68|35.28|37.67|35.27|37.68|35.28|37.49|35.09|0
1693821600000|2023-09-04 10:00:00|37.63|35.23|36.92|34.52|37.81|35.41|36.87|34.47|0
1693821900000|2023-09-04 10:05:00|36.87|34.47|36.96|34.56|36.96|34.56|36.78|34.38|0
1693822200000|2023-09-04 10:10:00|36.94|34.54|36.82|34.42|37.1|34.7|36.82|34.42|0
1693822500000|2023-09-04 10:15:00|36.78|34.38|36.78|34.38|36.87|34.47|36.78|34.38|0
1693822800000|2023-09-04 10:20:00|36.82|34.42|36.64|34.24|36.82|34.42|36.64|34.24|0
1693823100000|2023-09-04 10:25:00|36.69|34.29|36.69|34.29|36.78|34.38|36.64|34.24|0
1693823400000|2023-09-04 10:30:00|36.64|34.24|36.62|34.22|36.69|34.29|36.5|34.1|0
1693823700000|2023-09-04 10:35:00|36.59|34.19|36.73|34.33|36.73|34.33|36.59|34.19|0
1693824000000|2023-09-04 10:40:00|36.68|34.28|36.59|34.19|36.77|34.37|36.5|34.1|0
1693824300000|2023-09-04 10:45:00|36.55|34.15|36.59|34.19|36.68|34.28|36.55|34.15|0
1693824600000|2023-09-04 10:50:00|36.61|34.21|36.59|34.19|36.61|34.21|36.5|34.1|0
1693824900000|2023-09-04 10:55:00|36.55|34.15|36.77|34.37|36.77|34.37|36.45|34.05|0
1693825200000|2023-09-04 11:00:00|36.73|34.33|36.82|34.42|36.86|34.46|36.73|34.33|0
1693825500000|2023-09-04 11:05:00|36.86|34.46|36.72|34.32|36.86|34.46|36.68|34.28|0
1693825800000|2023-09-04 11:10:00|36.75|34.35|36.77|34.37|36.81|34.41|36.72|34.32|0
1693826100000|2023-09-04 11:15:00|36.72|34.32|36.68|34.28|36.77|34.37|36.63|34.23|0
1693826400000|2023-09-04 11:20:00|36.65|34.25|36.54|34.14|36.72|34.32|36.54|34.14|0
1693826700000|2023-09-04 11:25:00|36.5|34.1|36.27|33.87|36.5|34.1|36.22|33.82|0
1693827000000|2023-09-04 11:30:00|36.31|33.91|36.36|33.96|36.36|33.96|36.22|33.82|0
1693827300000|2023-09-04 11:35:00|36.38|33.98|36.27|33.87|36.38|33.98|36.22|33.82|0
1693827600000|2023-09-04 11:40:00|36.31|33.91|36.54|34.14|36.54|34.14|36.27|33.87|0
1693827900000|2023-09-04 11:45:00|36.58|34.18|36.31|33.91|36.58|34.18|36.31|33.91|0
1693828200000|2023-09-04 11:50:00|36.27|33.87|36.4|34|36.44|34.04|36.27|33.87|0
1693828500000|2023-09-04 11:55:00|36.35|33.95|36.44|34.04|36.47|34.07|36.35|33.95|0
1693828800000|2023-09-04 12:00:00|36.4|34|36.67|34.27|36.67|34.27|36.4|34|0
1693829100000|2023-09-04 12:05:00|36.71|34.31|36.76|34.36|36.76|34.36|36.58|34.18|0
1693829400000|2023-09-04 12:10:00|36.71|34.31|36.58|34.18|36.76|34.36|36.53|34.13|0
1693829700000|2023-09-04 12:15:00|36.53|34.13|36.53|34.13|36.58|34.18|36.49|34.09|0
1693830000000|2023-09-04 12:20:00|36.49|34.09|36.57|34.17|36.76|34.36|36.37|33.97|0
1693830300000|2023-09-04 12:25:00|36.53|34.13|36.71|34.31|37.03|34.63|36.53|34.13|0
1693830600000|2023-09-04 12:30:00|36.76|34.36|36.53|34.13|36.76|34.36|36.53|34.13|0
1693830900000|2023-09-04 12:35:00|36.48|34.08|36.39|33.99|36.53|34.13|36.35|33.95|0
1693831200000|2023-09-04 12:40:00|36.35|33.95|36.26|33.86|36.39|33.99|36.21|33.81|0
1693831500000|2023-09-04 12:45:00|36.21|33.81|36.12|33.72|36.26|33.86|35.94|33.54|0
1693831800000|2023-09-04 12:50:00|36.1|33.7|36.3|33.9|36.3|33.9|35.99|33.59|0
1693832100000|2023-09-04 12:55:00|36.25|33.85|36.21|33.81|36.3|33.9|36.16|33.76|0
1693832400000|2023-09-04 13:00:00|36.16|33.76|36.07|33.67|36.16|33.76|36.03|33.63|0
1693832700000|2023-09-04 13:05:00|36.16|33.76|35.94|33.54|36.16|33.76|35.89|33.49|0
1693833000000|2023-09-04 13:10:00|35.98|33.58|36.07|33.67|36.07|33.67|35.85|33.45|0
1693833300000|2023-09-04 13:15:00|36.03|33.63|36.2|33.8|36.2|33.8|35.98|33.58|0
1693833600000|2023-09-04 13:20:00|36.16|33.76|36.25|33.85|36.25|33.85|36.11|33.71|0
1693833900000|2023-09-04 13:25:00|36.2|33.8|36.25|33.85|36.25|33.85|36.11|33.71|0
1693834200000|2023-09-04 13:30:00|36.2|33.8|36.25|33.85|36.43|34.03|36.16|33.76|0
1693834500000|2023-09-04 13:35:00|36.29|33.89|36.34|33.94|36.47|34.07|36.29|33.89|0
1693834800000|2023-09-04 13:40:00|36.29|33.89|36.43|34.03|36.43|34.03|36.16|33.76|0
1693835100000|2023-09-04 13:45:00|36.38|33.98|36.2|33.8|36.38|33.98|36.15|33.75|0
1693835400000|2023-09-04 13:50:00|36.24|33.84|36.38|33.98|36.51|34.11|36.2|33.8|0
1693835700000|2023-09-04 13:55:00|36.33|33.93|36.24|33.84|36.38|33.98|36.15|33.75|0
1693836000000|2023-09-04 14:00:00|36.2|33.8|35.75|33.35|36.29|33.89|35.75|33.35|0
1693836300000|2023-09-04 14:05:00|35.79|33.39|35.75|33.35|35.79|33.39|35.62|33.22|0
1693836600000|2023-09-04 14:10:00|35.7|33.3|35.39|32.99|35.75|33.35|35.39|32.99|0
1693836900000|2023-09-04 14:15:00|35.53|33.13|35.31|32.91|35.53|33.13|35.26|32.86|0
1693837200000|2023-09-04 14:20:00|35.26|32.86|35.26|32.86|35.3|32.9|35.17|32.77|0
1693837500000|2023-09-04 14:25:00|35.22|32.82|34.95|32.55|35.26|32.86|34.91|32.51|0
1693837800000|2023-09-04 14:30:00|34.91|32.51|34.78|32.38|34.91|32.51|34.65|32.25|0
1693838100000|2023-09-04 14:35:00|34.73|32.33|34.73|32.33|34.78|32.38|34.56|32.16|0
1693838400000|2023-09-04 14:40:00|34.78|32.38|35.73|33.33|35.73|33.33|34.78|32.38|0
1693838700000|2023-09-04 14:45:00|35.69|33.29|35.47|33.07|35.69|33.29|35.42|33.02|0
1693839000000|2023-09-04 14:50:00|35.42|33.02|35.42|33.02|35.55|33.15|35.31|32.91|0
1693839300000|2023-09-04 14:55:00|35.38|32.98|35.07|32.67|35.47|33.07|35.07|32.67|0
1693839600000|2023-09-04 15:00:00|35.03|32.63|35.38|32.98|35.42|33.02|35.03|32.63|0
1693839900000|2023-09-04 15:05:00|35.33|32.93|35.33|32.93|35.38|32.98|35.16|32.76|0
1693840200000|2023-09-04 15:10:00|35.38|32.98|35.46|33.06|35.46|33.06|35.29|32.89|0
1693840500000|2023-09-04 15:15:00|35.42|33.02|35.42|33.02|35.51|33.11|35.33|32.93|0
1693840800000|2023-09-04 15:20:00|35.37|32.97|35.24|32.84|35.37|32.97|35.24|32.84|0
1693841100000|2023-09-04 15:25:00|35.29|32.89|35.33|32.93|35.42|33.02|35.24|32.84|0
1693841400000|2023-09-04 15:30:00|35.37|32.97|35.55|33.15|35.59|33.19|35.37|32.97|0
1693841700000|2023-09-04 15:35:00|35.5|33.1|35.5|33.1|35.63|33.23|35.46|33.06|0
1693842000000|2023-09-04 15:40:00|35.55|33.15|35.59|33.19|35.61|33.21|35.55|33.15|0
1693842300000|2023-09-04 15:45:00|35.55|33.15|35.5|33.1|35.59|33.19|35.5|33.1|0
1693842600000|2023-09-04 15:50:00|35.54|33.14|35.59|33.19|35.59|33.19|35.46|33.06|0
1693842900000|2023-09-04 15:55:00|35.63|33.23|35.54|33.14|35.72|33.32|35.54|33.14|0
1693843200000|2023-09-04 16:00:00|35.59|33.19|35.63|33.23|35.67|33.27|35.59|33.19|0
1693843500000|2023-09-04 16:05:00|35.54|33.14|35.58|33.18|35.63|33.23|35.5|33.1|0
1693843800000|2023-09-04 16:10:00|35.63|33.23|35.63|33.23|35.67|33.27|35.58|33.18|0
1693844100000|2023-09-04 16:15:00|35.6|33.2|35.63|33.23|35.63|33.23|35.58|33.18|0
1693844400000|2023-09-04 16:20:00|35.6|33.2|35.63|33.23|35.63|33.23|35.54|33.14|0
1693844700000|2023-09-04 16:25:00|35.58|33.18|35.54|33.14|35.63|33.23|35.54|33.14|0
1693845000000|2023-09-04 16:30:00|35.51|33.11|35.67|33.27|35.67|33.27|35.51|33.11|0
1693845300000|2023-09-04 16:35:00|35.71|33.31|35.76|33.36|35.8|33.4|35.71|33.31|0
1693845600000|2023-09-04 16:40:00|35.73|33.33|35.84|33.44|35.84|33.44|35.67|33.27|0
1693845900000|2023-09-04 16:45:00|35.8|33.4|35.75|33.35|35.84|33.44|35.71|33.31|0
1693846200000|2023-09-04 16:50:00|35.71|33.31|35.75|33.35|35.8|33.4|35.62|33.22|0
1693846500000|2023-09-04 16:55:00|35.77|33.37|35.69|33.29|35.95|33.55|35.62|33.22|0
1693846800000|2023-09-04 17:00:00|35.66|33.26|35.67|33.27|35.83|33.43|35.65|33.25|0
1693847100000|2023-09-04 17:05:00|35.66|33.26|36.02|33.62|36.02|33.62|35.66|33.26|0
1693847400000|2023-09-04 17:10:00|36.01|33.61|35.84|33.44|36.01|33.61|35.84|33.44|0
1693848900000|2023-09-04 17:35:00|35.67|33.27|35.67|33.27|35.67|33.27|35.67|33.27|0
1693849500000|2023-09-04 17:45:00|35.84|33.44|35.84|33.44|35.84|33.44|35.84|33.44|0
1693850100000|2023-09-04 17:55:00|35.75|33.35|35.67|33.27|35.75|33.35|35.67|33.27|0
1693850700000|2023-09-04 18:05:00|35.66|33.26|35.83|33.43|35.83|33.43|35.66|33.26|0
1693851300000|2023-09-04 18:15:00|35.8|33.4|35.83|33.43|35.83|33.43|35.8|33.4|0
1693851900000|2023-09-04 18:25:00|35.66|33.26|35.66|33.26|35.66|33.26|35.66|33.26|0
1693853700000|2023-09-04 18:55:00|35.74|33.34|35.66|33.26|35.74|33.34|35.66|33.26|0
1693854000000|2023-09-04 19:00:00|35.65|33.25|35.65|33.25|35.65|33.25|35.65|33.25|0
1693855500000|2023-09-04 19:25:00|35.82|33.42|35.82|33.42|35.82|33.42|35.82|33.42|0
1693857000000|2023-09-04 19:50:00|35.65|33.25|35.65|33.25|35.65|33.25|35.65|33.25|0
1693857300000|2023-09-04 19:55:00|35.82|33.42|35.81|33.41|35.82|33.42|35.65|33.25|0
1693858500000|2023-09-04 20:15:00|36|33.23|36|33.23|36|33.23|36|33.23|0
1693858800000|2023-09-04 20:20:00|35.99||35.99||35.99||35.99||0
1693859400000|2023-09-04 20:30:00||33.22||33.22||33.22||33.22|0
1693860900000|2023-09-04 20:55:00|35.76|33.01|35.76|33.01|35.76|33.01|35.76|33.01|0
1693861200000|2023-09-04 21:00:00|35.97|33.2|35.97|33.2|35.97|33.2|35.97|33.2|0
1693862100000|2023-09-04 21:15:00|35.76|33.01|35.76|33|35.76|33.01|35.76|33|0
1693862400000|2023-09-04 21:20:00|35.75||35.75||35.75||35.75||0
1693864800000|2023-09-04 22:00:00|35.99|33.23|35.83|33.08|36.18|33.4|35.83|33.08|0
1693865100000|2023-09-04 22:05:00|35.79|33.03|35.74|32.99|35.83|33.08|35.74|32.99|0
1693865400000|2023-09-04 22:10:00|35.69|32.95|35.6|32.86|35.69|32.95|35.47|32.74|0
1693865700000|2023-09-04 22:15:00|35.56|32.82|35.65|32.91|35.65|32.91|35.56|32.82|0
1693866000000|2023-09-04 22:20:00|35.67|32.93|35.55|32.82|35.69|32.95|35.46|32.74|0
1693866300000|2023-09-04 22:25:00|35.6|32.86|35.74|32.99|35.74|32.99|35.6|32.86|0
1693866600000|2023-09-04 22:30:00|35.69|32.95|35.55|32.82|35.69|32.95|35.55|32.82|0
1693866900000|2023-09-04 22:35:00|35.6|32.86|35.6|32.86|35.64|32.9|35.51|32.78|0
1693867200000|2023-09-04 22:40:00|35.55|32.82|35.69|32.94|35.69|32.94|35.55|32.82|0
1693867500000|2023-09-04 22:45:00|35.64|32.9|35.69|32.94|35.69|32.94|35.64|32.9|0
1693867800000|2023-09-04 22:50:00|35.64|32.9|35.78|33.03|35.82|33.07|35.64|32.9|0
1693868100000|2023-09-04 22:55:00|35.73|32.98|35.73|32.98|35.73|32.98|35.73|32.98|0
1693868400000|2023-09-04 23:00:00|35.78|33.03|35.59|32.86|35.78|33.03|35.59|32.86|0
1693868700000|2023-09-04 23:05:00|35.57|32.83|35.73|32.98|35.73|32.98|35.55|32.81|0
1693869000000|2023-09-04 23:10:00|35.78|33.02|35.77|33.02|35.82|33.07|35.73|32.98|0
1693869300000|2023-09-04 23:15:00|35.73|32.98|35.87|33.11|35.87|33.11|35.73|32.98|0
1693869600000|2023-09-04 23:20:00|35.91|33.15|35.86|33.11|35.91|33.15|35.82|33.06|0
1693869900000|2023-09-04 23:25:00|35.84|33.08|35.86|33.1|35.86|33.11|35.82|33.06|0
1693870200000|2023-09-04 23:30:00|35.82|33.06|36.05|33.27|36.09|33.32|35.77|33.02|0
1693870500000|2023-09-04 23:35:00|36|33.23|36.05|33.27|36.05|33.27|35.95|33.19|0
1693870800000|2023-09-04 23:40:00|36.09|33.32|36.14|33.36|36.14|33.36|36.05|33.27|0
1693871100000|2023-09-04 23:45:00|36.09|33.31|36.09|33.31|36.14|33.36|36.04|33.27|0
1693871400000|2023-09-04 23:50:00|36.14|33.36|36.02|33.25|36.14|33.36|36|33.23|0
1693871700000|2023-09-04 23:55:00|36.04|33.27|35.95|33.18|36.04|33.27|35.9|33.14|0
1693872000000|2023-09-05 00:00:00|35.9|33.14|36|33.23|36.04|33.27|35.86|33.1|0
1693872300000|2023-09-05 00:05:00|36.04|33.27|35.49|32.76|36.04|33.27|35.35|32.63|0
1693872600000|2023-09-05 00:10:00|35.44|32.72|35.28|32.57|35.58|32.84|35.22|32.51|0
1693872900000|2023-09-05 00:15:00|35.31|32.59|35.26|32.55|35.35|32.63|35.17|32.47|0
1693873200000|2023-09-05 00:20:00|35.22|32.51|34.94|32.26|35.31|32.59|34.9|32.21|0
1693873500000|2023-09-05 00:25:00|34.99|32.3|34.99|32.3|35.03|32.34|34.81|32.13|0
1693873800000|2023-09-05 00:30:00|35.03|32.34|35.53|32.79|35.57|32.84|34.99|32.3|0
1693874100000|2023-09-05 00:35:00|35.48|32.75|35.53|32.79|35.62|32.88|35.48|32.75|0
1693874400000|2023-09-05 00:40:00|35.52|32.75|35.21|32.5|35.52|32.79|35.21|32.5|0
1693874700000|2023-09-05 00:45:00|35.16|32.46|35.34|32.62|35.39|32.67|35.16|32.46|0
1693875000000|2023-09-05 00:50:00|35.3|32.58|35.25|32.54|35.3|32.58|35.12|32.41|0
1693875300000|2023-09-05 00:55:00|35.3|32.58|35.16|32.45|35.3|32.58|35.16|32.45|0
1693875600000|2023-09-05 01:00:00|35.2|32.5|35.29|32.58|35.38|32.66|35.2|32.5|0
1693875900000|2023-09-05 01:05:00|35.32|32.6|35.29|32.58|35.34|32.62|35.2|32.5|0
1693876200000|2023-09-05 01:10:00|35.34|32.62|35.29|32.58|35.34|32.62|35.25|32.54|0
1693876500000|2023-09-05 01:15:00|35.25|32.54|35.2|32.49|35.25|32.54|35.02|32.33|0
1693876800000|2023-09-05 01:20:00|35.25|32.53|35.43|32.7|35.43|32.7|35.2|32.49|0
1693877100000|2023-09-05 01:25:00|35.4|32.68|35.65|32.91|35.65|32.91|35.33|32.62|0
1693877400000|2023-09-05 01:30:00|35.7|32.95|35.74|32.99|35.79|33.04|35.61|32.87|0
1693877700000|2023-09-05 01:35:00|35.7|32.95|35.51|32.78|35.7|32.95|35.29|32.57|0
1693878000000|2023-09-05 01:40:00|35.47|32.74|35.56|32.82|35.74|32.99|35.47|32.74|0
1693878300000|2023-09-05 01:45:00|35.51|32.78|35.33|32.61|35.56|32.82|35.33|32.61|0
1693878600000|2023-09-05 01:50:00|35.29|32.57|35.38|32.65|35.38|32.65|35.24|32.53|0
1693878900000|2023-09-05 01:55:00|35.33|32.61|35.33|32.61|35.33|32.61|35.19|32.49|0
1693879200000|2023-09-05 02:00:00|35.28|32.57|35.37|32.65|35.42|32.69|35.19|32.49|0
1693879500000|2023-09-05 02:05:00|35.33|32.61|35.37|32.65|35.42|32.69|35.19|32.48|0
1693879800000|2023-09-05 02:10:00|35.42|32.69|35.42|32.69|35.46|32.74|35.26|32.55|0
1693880100000|2023-09-05 02:15:00|35.37|32.65|35.46|32.73|35.55|32.82|35.33|32.61|0
1693880400000|2023-09-05 02:20:00|35.51|32.78|35.23|32.52|35.51|32.78|35.14|32.44|0
1693880700000|2023-09-05 02:25:00|35.26|32.54|35.28|32.56|35.32|32.61|35.19|32.48|0
1693881000000|2023-09-05 02:30:00|35.3|32.58|35.19|32.48|35.32|32.61|35.1|32.4|0
1693881300000|2023-09-05 02:35:00|35.23|32.52|35.23|32.52|35.32|32.61|35.23|32.52|0
1693881600000|2023-09-05 02:40:00|35.28|32.56|35.23|32.52|35.28|32.56|35.16|32.46|0
1693881900000|2023-09-05 02:45:00|35.19|32.48|35.5|32.77|35.5|32.77|35.18|32.48|0
1693882200000|2023-09-05 02:50:00|35.46|32.73|35.46|32.73|35.55|32.81|35.41|32.69|0
1693882500000|2023-09-05 02:55:00|35.41|32.69|35.41|32.68|35.45|32.73|35.36|32.64|0
1693882800000|2023-09-05 03:00:00|35.36|32.64|35.27|32.56|35.41|32.68|35.27|32.56|0
1693883100000|2023-09-05 03:05:00|35.23|32.52|35.23|32.52|35.32|32.6|35.23|32.52|0
1693883400000|2023-09-05 03:10:00|35.27|32.56|35.18|32.47|35.27|32.56|35.09|32.39|0
1693883700000|2023-09-05 03:15:00|35.13|32.43|35.09|32.39|35.27|32.56|35.09|32.39|0
1693884000000|2023-09-05 03:20:00|35.13|32.43|35.31|32.6|35.36|32.64|35.09|32.39|0
1693884300000|2023-09-05 03:25:00|35.27|32.56|35.27|32.55|35.4|32.68|35.27|32.55|0
1693884600000|2023-09-05 03:30:00|35.24|32.53|35.36|32.64|35.45|32.72|35.22|32.51|0
1693884900000|2023-09-05 03:35:00|35.31|32.6|35.22|32.51|35.31|32.6|35.22|32.51|0
1693885200000|2023-09-05 03:40:00|35.27|32.55|35.31|32.59|35.31|32.59|35.26|32.55|0
1693885500000|2023-09-05 03:45:00|35.29|32.57|35.22|32.51|35.35|32.64|35.22|32.51|0
1693885800000|2023-09-05 03:50:00|35.26|32.55|35.26|32.55|35.31|32.59|35.26|32.55|0
1693886100000|2023-09-05 03:55:00|35.22|32.51|35.22|32.51|35.31|32.59|35.13|32.43|0
1693886400000|2023-09-05 04:00:00|35.17|32.47|35.31|32.59|35.31|32.59|35.17|32.47|0
1693886700000|2023-09-05 04:05:00|35.26|32.55|35.44|32.72|35.44|32.72|35.26|32.55|0
1693887000000|2023-09-05 04:10:00|35.4|32.67|35.4|32.67|35.44|32.72|35.33|32.61|0
1693887300000|2023-09-05 04:15:00|35.44|32.71|35.39|32.67|35.44|32.71|35.39|32.67|0
1693887600000|2023-09-05 04:20:00|35.44|32.71|35.53|32.8|35.53|32.8|35.42|32.69|0
1693887900000|2023-09-05 04:25:00|35.48|32.75|35.48|32.75|35.53|32.8|35.48|32.75|0
1693888200000|2023-09-05 04:30:00|35.44|32.71|35.44|32.71|35.48|32.75|35.44|32.71|0
1693888500000|2023-09-05 04:35:00|35.48|32.75|35.53|32.79|35.57|32.84|35.44|32.71|0
1693888800000|2023-09-05 04:40:00|35.5|32.77|35.62|32.88|35.66|32.92|35.48|32.75|0
1693889100000|2023-09-05 04:45:00|35.57|32.83|35.43|32.71|35.57|32.83|35.43|32.71|0
1693889400000|2023-09-05 04:50:00|35.48|32.75|35.52|32.79|35.52|32.79|35.48|32.75|0
1693889700000|2023-09-05 04:55:00|35.48|32.75|35.52|32.79|35.57|32.83|35.48|32.75|0
1693890000000|2023-09-05 05:00:00|35.57|32.83|35.57|32.83|35.71|32.96|35.57|32.83|0
1693890300000|2023-09-05 05:05:00|35.52|32.79|35.48|32.75|35.52|32.79|35.48|32.75|0
1693890600000|2023-09-05 05:10:00|35.43|32.7|35.47|32.75|35.47|32.75|35.38|32.66|0
1693890900000|2023-09-05 05:15:00|35.45|32.72|35.52|32.79|35.57|32.83|35.43|32.7|0
1693891200000|2023-09-05 05:20:00|35.47|32.75|35.2|32.49|35.47|32.75|35.16|32.45|0
1693891500000|2023-09-05 05:25:00|35.18|32.47|35.2|32.49|35.25|32.53|35.16|32.45|0
1693891800000|2023-09-05 05:30:00|35.25|32.53|35.11|32.41|35.25|32.53|35.09|32.39|0
1693892100000|2023-09-05 05:35:00|35.13|32.43|35.24|32.53|35.24|32.53|35.02|32.32|0
1693892400000|2023-09-05 05:40:00|35.29|32.57|35.24|32.53|35.29|32.57|35.15|32.45|0
1693892700000|2023-09-05 05:45:00|35.26|32.55|35.51|32.78|35.56|32.82|35.26|32.55|0
1693893000000|2023-09-05 05:50:00|35.56|32.82|35.38|32.66|35.56|32.82|35.38|32.66|0
1693893300000|2023-09-05 05:55:00|35.42|32.7|35.15|32.45|35.42|32.7|35.15|32.45|0
1693893600000|2023-09-05 06:00:00|35.2|32.49|35.06|32.36|35.28|32.57|34.88|32.2|0
1693893900000|2023-09-05 06:05:00|34.87|32.47|34.95|32.55|35|32.6|34.76|32.36|0
1693894200000|2023-09-05 06:10:00|34.93|32.53|34.95|32.55|35.17|32.77|34.91|32.51|0
1693894500000|2023-09-05 06:15:00|35|32.6|34.95|32.55|35.04|32.64|34.91|32.51|0
1693894800000|2023-09-05 06:20:00|34.93|32.53|34.95|32.55|35.04|32.64|34.91|32.51|0
1693895100000|2023-09-05 06:25:00|34.97|32.57|34.69|32.29|34.99|32.59|34.65|32.25|0
1693895400000|2023-09-05 06:30:00|34.65|32.25|34.6|32.2|34.69|32.29|34.47|32.07|0
1693895700000|2023-09-05 06:35:00|34.56|32.16|34.43|32.03|34.6|32.2|34.39|31.99|0
1693896000000|2023-09-05 06:40:00|34.47|32.07|34.43|32.03|34.47|32.07|34.26|31.86|0
1693896300000|2023-09-05 06:45:00|34.47|32.07|34.47|32.07|34.56|32.16|34.39|31.99|0
1693896600000|2023-09-05 06:50:00|34.43|32.03|34.51|32.11|34.56|32.16|34.39|31.99|0
1693896900000|2023-09-05 06:55:00|34.53|32.13|34.6|32.2|34.69|32.29|34.51|32.11|0
1693897200000|2023-09-05 07:00:00|34.56|32.16|34.56|32.16|34.75|32.35|34.3|31.9|0
1693897500000|2023-09-05 07:05:00|34.66|32.26|34.43|32.03|34.81|32.41|34.43|32.03|0
1693897800000|2023-09-05 07:10:00|34.38|31.98|34.6|32.2|34.77|32.37|33.96|31.56|0
1693898100000|2023-09-05 07:15:00|34.64|32.24|34.98|32.58|35.84|33.44|34.25|31.85|0
1693898400000|2023-09-05 07:20:00|35.02|32.62|35.37|32.97|35.5|33.1|34.85|32.45|0
1693898700000|2023-09-05 07:25:00|35.45|33.05|35.15|32.75|35.5|33.1|35.04|32.64|0
1693899000000|2023-09-05 07:30:00|35.06|32.66|34.89|32.49|35.19|32.79|34.8|32.4|0
1693899300000|2023-09-05 07:35:00|34.84|32.44|34.42|32.02|34.93|32.53|34.33|31.93|0
1693899600000|2023-09-05 07:40:00|34.33|31.93|34.46|32.06|34.54|32.14|34.16|31.76|0
1693899900000|2023-09-05 07:45:00|34.5|32.1|34.71|32.31|34.76|32.36|34.37|31.97|0
1693900200000|2023-09-05 07:50:00|34.76|32.36|34.76|32.36|35.06|32.66|34.76|32.36|0
1693900500000|2023-09-05 07:55:00|34.8|32.4|34.5|32.1|34.84|32.44|34.46|32.06|0
1693900800000|2023-09-05 08:00:00|34.41|32.01|34.35|31.95|34.58|32.18|34.24|31.84|0
1693901100000|2023-09-05 08:05:00|34.37|31.97|34.45|32.05|34.62|32.22|34.24|31.84|0
1693901400000|2023-09-05 08:10:00|34.41|32.01|33.65|31.25|34.45|32.05|33.65|31.25|0
1693901700000|2023-09-05 08:15:00|33.69|31.29|33.48|31.08|33.82|31.42|33.48|31.08|0
1693902000000|2023-09-05 08:20:00|33.57|31.17|33.86|31.46|33.9|31.5|33.57|31.17|0
1693902300000|2023-09-05 08:25:00|33.88|31.48|33.73|31.33|33.9|31.5|33.69|31.29|0
1693902600000|2023-09-05 08:30:00|33.69|31.29|34.83|32.43|34.83|32.43|33.61|31.21|0
1693902900000|2023-09-05 08:35:00|34.81|32.41|35.06|32.66|35.17|32.77|34.79|32.39|0
1693903200000|2023-09-05 08:40:00|35.04|32.64|35.6|33.2|35.6|33.2|35.04|32.64|0
1693903500000|2023-09-05 08:45:00|35.56|33.16|35.56|33.16|35.6|33.2|35.3|32.9|0
1693903800000|2023-09-05 08:50:00|35.6|33.2|35.91|33.51|35.95|33.55|35.51|33.11|0
1693904100000|2023-09-05 08:55:00|35.95|33.55|35.86|33.46|36.08|33.68|35.82|33.42|0
1693904400000|2023-09-05 09:00:00|35.88|33.48|35.86|33.46|36.08|33.68|35.77|33.37|0
1693904700000|2023-09-05 09:05:00|35.88|33.48|35.99|33.59|35.99|33.59|35.77|33.37|0
1693905000000|2023-09-05 09:10:00|36.04|33.64|36.21|33.81|36.25|33.85|36.04|33.64|0
1693905300000|2023-09-05 09:15:00|36.34|33.94|36.34|33.94|36.43|34.03|36.25|33.85|0
1693905600000|2023-09-05 09:20:00|36.39|33.99|36.39|33.99|36.43|34.03|36.25|33.85|0
1693905900000|2023-09-05 09:25:00|36.34|33.94|36.61|34.21|36.65|34.25|36.25|33.85|0
1693906200000|2023-09-05 09:30:00|36.63|34.23|36.87|34.47|36.92|34.52|36.61|34.21|0
1693906500000|2023-09-05 09:35:00|36.83|34.43|36.74|34.34|36.96|34.56|36.74|34.34|0
1693906800000|2023-09-05 09:40:00|36.69|34.29|36.51|34.11|36.74|34.34|36.43|34.03|0
1693907100000|2023-09-05 09:45:00|36.56|34.16|36.56|34.16|36.74|34.34|36.51|34.11|0
1693907400000|2023-09-05 09:50:00|36.58|34.18|36.65|34.25|36.69|34.29|36.56|34.16|0
1693907700000|2023-09-05 09:55:00|36.6|34.2|36.56|34.16|36.78|34.38|36.56|34.16|0
1693908000000|2023-09-05 10:00:00|36.6|34.2|36.56|34.16|36.64|34.24|36.42|34.02|0
1693908300000|2023-09-05 10:05:00|36.6|34.2|36.64|34.24|36.73|34.33|36.38|33.98|0
1693908600000|2023-09-05 10:10:00|36.69|34.29|35.9|33.5|36.78|34.38|35.9|33.5|0
1693908900000|2023-09-05 10:15:00|35.86|33.46|36.26|33.86|36.26|33.86|35.86|33.46|0
1693909200000|2023-09-05 10:20:00|36.3|33.9|36.21|33.81|36.3|33.9|36.12|33.72|0
1693909500000|2023-09-05 10:25:00|36.26|33.86|35|32.6|36.78|34.38|34.82|32.42|0
1693909800000|2023-09-05 10:30:00|34.98|32.58|35|32.6|35.09|32.69|34.87|32.47|0
1693910100000|2023-09-05 10:35:00|35.02|32.62|34.95|32.55|35.08|32.68|34.87|32.47|0
1693910400000|2023-09-05 10:40:00|34.91|32.51|34.95|32.55|35.08|32.68|34.91|32.51|0
1693910700000|2023-09-05 10:45:00|35|32.6|34.86|32.46|35.08|32.68|34.86|32.46|0
1693911000000|2023-09-05 10:50:00|34.91|32.51|35.17|32.77|35.17|32.77|34.91|32.51|0
1693911300000|2023-09-05 10:55:00|35.21|32.81|34.78|32.38|35.26|32.86|34.69|32.29|0
1693911600000|2023-09-05 11:00:00|34.73|32.33|34.3|31.9|34.78|32.38|34.3|31.9|0
1693911900000|2023-09-05 11:05:00|34.34|31.94|34.13|31.73|34.43|32.03|34.09|31.69|0
1693912200000|2023-09-05 11:10:00|34.15|31.75|34.26|31.86|34.3|31.9|34.09|31.69|0
1693912500000|2023-09-05 11:15:00|34.21|31.81|34.34|31.94|34.39|31.99|34.17|31.77|0
1693912800000|2023-09-05 11:20:00|34.38|31.98|34.13|31.73|34.38|31.98|34|31.6|0
1693913100000|2023-09-05 11:25:00|34.08|31.68|34.43|32.03|34.43|32.03|34.08|31.68|0
1693913400000|2023-09-05 11:30:00|34.4|32|34.47|32.07|34.64|32.24|34.3|31.9|0
1693913700000|2023-09-05 11:35:00|34.43|32.03|34.86|32.46|34.86|32.46|34.38|31.98|0
1693914000000|2023-09-05 11:40:00|34.9|32.5|34.86|32.46|34.9|32.5|34.73|32.33|0
1693914300000|2023-09-05 11:45:00|34.9|32.5|34.98|32.58|34.99|32.59|34.86|32.46|0
1693914600000|2023-09-05 11:50:00|35.03|32.63|35.07|32.67|35.16|32.76|35.03|32.63|0
1693914900000|2023-09-05 11:55:00|35.03|32.63|34.85|32.45|35.07|32.67|34.77|32.37|0
1693915200000|2023-09-05 12:00:00|34.9|32.5|34.81|32.41|35.16|32.76|34.81|32.41|0
1693915500000|2023-09-05 12:05:00|34.76|32.36|34.85|32.45|35.02|32.62|34.76|32.36|0
1693915800000|2023-09-05 12:10:00|34.81|32.41|34.81|32.41|34.81|32.41|34.63|32.23|0
1693916100000|2023-09-05 12:15:00|34.85|32.45|34.63|32.23|34.85|32.45|34.55|32.15|0
1693916400000|2023-09-05 12:20:00|34.68|32.28|34.37|31.97|34.72|32.32|34.25|31.85|0
1693916700000|2023-09-05 12:25:00|34.42|32.02|33.99|31.59|34.46|32.06|33.9|31.5|0
1693917000000|2023-09-05 12:30:00|34.03|31.63|33.9|31.5|34.07|31.67|33.69|31.29|0
1693917300000|2023-09-05 12:35:00|33.86|31.46|33.52|31.12|33.9|31.5|33.48|31.08|0
1693917600000|2023-09-05 12:40:00|33.56|31.16|34.71|32.31|35.02|32.62|33.52|31.12|0
1693917900000|2023-09-05 12:45:00|34.76|32.36|35.32|32.92|35.46|33.06|34.33|31.93|0
1693918200000|2023-09-05 12:50:00|35.37|32.97|35.1|32.7|35.68|33.28|35.1|32.7|0
1693918500000|2023-09-05 12:55:00|35.19|32.79|35.54|33.14|35.59|33.19|34.93|32.53|0
1693918800000|2023-09-05 13:00:00|35.63|33.23|35.36|32.96|35.67|33.27|35.19|32.79|0
1693919100000|2023-09-05 13:05:00|35.32|32.92|34.93|32.53|35.41|33.01|34.88|32.48|0
1693919400000|2023-09-05 13:10:00|34.88|32.48|34.58|32.18|35.06|32.66|34.58|32.18|0
1693919700000|2023-09-05 13:15:00|34.54|32.14|34.49|32.09|34.75|32.35|34.28|31.88|0
1693920000000|2023-09-05 13:20:00|34.54|32.14|35.01|32.61|35.1|32.7|34.49|32.09|0
1693920300000|2023-09-05 13:25:00|34.97|32.57|35.14|32.74|35.4|33|34.92|32.52|0
1693920600000|2023-09-05 13:30:00|35.01|32.61|34.71|32.31|35.49|33.09|34.62|32.22|0
1693920900000|2023-09-05 13:35:00|34.58|32.18|34.1|31.7|34.79|32.39|33.85|31.45|0
1693921200000|2023-09-05 13:40:00|33.98|31.58|33.34|30.94|34.36|31.96|33.22|30.82|0
1693921500000|2023-09-05 13:45:00|33.3|30.9|33.3|30.9|34.19|31.79|33.3|30.9|0
1693921800000|2023-09-05 13:50:00|33.34|30.94|33.14|31.14|33.68|31.31|33.05|30.65|0
1693922100000|2023-09-05 13:55:00|33.1|31.1|33.01|31.01|33.35|31.35|32.72|30.72|0
1693922400000|2023-09-05 14:00:00|32.81|30.81|32.76|30.76|33.27|31.27|32.72|30.72|0
1693922700000|2023-09-05 14:05:00|32.81|30.81|33.14|31.14|33.43|31.43|32.68|30.68|0
1693923000000|2023-09-05 14:10:00|33.22|31.22|33.01|31.01|33.64|31.64|32.97|30.97|0
1693923300000|2023-09-05 14:15:00|32.85|30.85|33.3|31.3|33.3|31.3|32.35|30.35|0
1693923600000|2023-09-05 14:20:00|33.35|31.35|33.98|31.98|33.98|31.98|33.14|31.14|0
1693923900000|2023-09-05 14:25:00|33.85|31.85|33.56|31.56|34.28|32.28|33.3|31.3|0
1693924200000|2023-09-05 14:30:00|33.47|31.47|32.76|30.76|33.56|31.56|32.76|30.76|0
1693924500000|2023-09-05 14:35:00|32.72|30.72|33.81|31.81|33.89|31.89|32.43|30.43|0
1693924800000|2023-09-05 14:40:00|33.76|31.76|34.14|32.14|34.14|32.14|33.47|31.47|0
1693925100000|2023-09-05 14:45:00|34.23|32.23|34.76|32.56|34.97|32.77|33.55|31.55|0
1693925400000|2023-09-05 14:50:00|34.72|32.52|34.93|32.73|35.19|32.99|34.5|32.3|0
1693925700000|2023-09-05 14:55:00|34.89|32.69|34.76|32.56|34.93|32.73|34.63|32.43|0
1693926000000|2023-09-05 15:00:00|34.84|32.64|35.76|33.56|35.8|33.6|34.84|32.64|0
1693926300000|2023-09-05 15:05:00|35.8|33.6|36.02|33.82|36.43|34.23|35.67|33.47|0
1693926600000|2023-09-05 15:10:00|35.89|33.69|36.02|33.82|36.38|34.18|35.89|33.69|0
1693926900000|2023-09-05 15:15:00|36.11|33.91|36.02|33.82|36.38|34.18|35.89|33.69|0
1693927200000|2023-09-05 15:20:00|36.07|33.87|35.58|33.38|36.16|33.96|35.54|33.34|0
1693927500000|2023-09-05 15:25:00|35.54|33.34|35.05|32.85|35.62|33.42|35.05|32.85|0
1693927800000|2023-09-05 15:30:00|35.1|32.9|33.77|31.57|35.31|33.11|33.69|31.49|0
1693928100000|2023-09-05 15:35:00|33.73|31.53|33.52|31.32|33.86|31.66|33.18|30.98|0
1693928400000|2023-09-05 15:40:00|33.43|31.23|33.43|31.23|33.56|31.36|33.26|31.06|0
1693928700000|2023-09-05 15:45:00|33.39|31.19|33.73|31.53|33.9|31.7|33.26|31.06|0
1693929000000|2023-09-05 15:50:00|33.77|31.57|33.47|31.27|33.9|31.7|33.35|31.15|0
1693929300000|2023-09-05 15:55:00|33.52|31.32|33.77|31.57|33.81|31.61|33.43|31.23|0
1693929600000|2023-09-05 16:00:00|33.73|31.53|33.81|31.61|34.2|32|33.68|31.48|0
1693929900000|2023-09-05 16:05:00|33.85|31.65|34.2|32|34.2|32|33.81|31.61|0
1693930200000|2023-09-05 16:10:00|34.28|32.08|34.32|32.12|34.45|32.25|34.15|31.95|0
1693930500000|2023-09-05 16:15:00|34.37|32.17|34.37|32.17|34.41|32.21|33.94|31.74|0
1693930800000|2023-09-05 16:20:00|34.41|32.21|34.41|32.21|34.54|32.34|34.24|32.04|0
1693931100000|2023-09-05 16:25:00|34.36|32.16|34.02|31.82|34.36|32.16|33.89|31.69|0
1693931400000|2023-09-05 16:30:00|34.06|31.86|34.1|31.9|34.32|32.12|33.93|31.73|0
1693931700000|2023-09-05 16:35:00|34.06|31.86|33.89|31.69|34.45|32.25|33.89|31.69|0
1693932000000|2023-09-05 16:40:00|33.94|31.74|33.89|31.69|33.98|31.78|33.68|31.48|0
1693932300000|2023-09-05 16:45:00|33.93|31.73|33.72|31.52|34.11|31.91|33.72|31.52|0
1693932600000|2023-09-05 16:50:00|33.76|31.56|33.59|31.39|33.76|31.56|33.51|31.31|0
1693932900000|2023-09-05 16:55:00|33.55|31.35|33.46|31.26|33.63|31.43|33.34|31.14|0
1693933200000|2023-09-05 17:00:00|33.51|31.31|32.96|30.76|33.51|31.31|32.96|30.76|0
1693933500000|2023-09-05 17:05:00|32.92|30.72|32.58|30.38|33|30.8|32.54|30.34|0
1693933800000|2023-09-05 17:10:00|32.54|30.34|32.66|30.46|32.79|30.59|32.37|30.17|0
1693934100000|2023-09-05 17:15:00|32.62|30.42|32.58|30.38|32.79|30.59|32.46|30.26|0
1693934400000|2023-09-05 17:20:00|32.54|30.34|32.54|30.34|32.7|30.5|32.29|30.09|0
1693934700000|2023-09-05 17:25:00|32.58|30.38|32.29|30.09|32.66|30.46|32.25|30.05|0
1693935000000|2023-09-05 17:30:00|32.25|30.05|32.29|30.09|32.54|30.34|32.12|29.92|0
1693935300000|2023-09-05 17:35:00|32.33|30.13|32.58|30.38|32.7|30.5|32.29|30.09|0
1693935600000|2023-09-05 17:40:00|32.62|30.42|32.7|30.5|32.87|30.67|32.49|30.29|0
1693935900000|2023-09-05 17:45:00|32.74|30.54|32.74|30.54|32.87|30.67|32.53|30.33|0
1693936200000|2023-09-05 17:50:00|32.7|30.5|32.95|30.75|32.99|30.79|32.7|30.5|0
1693936500000|2023-09-05 17:55:00|32.99|30.79|32.95|30.75|33.03|30.83|32.66|30.46|0
1693936800000|2023-09-05 18:00:00|32.99|30.79|32.91|30.71|33.07|30.87|32.78|30.58|0
1693937100000|2023-09-05 18:05:00|32.86|30.66|32.61|30.41|32.86|30.66|32.41|30.21|0
1693937400000|2023-09-05 18:10:00|32.57|30.37|32.78|30.58|32.82|30.62|32.45|30.25|0
1693937700000|2023-09-05 18:15:00|32.82|30.62|33.32|31.12|33.32|31.12|32.65|30.45|0
1693938000000|2023-09-05 18:20:00|33.37|31.17|33.28|31.08|33.41|31.21|33.07|30.87|0
1693938300000|2023-09-05 18:25:00|33.32|31.12|33.53|31.33|33.66|31.46|33.2|31|0
1693938600000|2023-09-05 18:30:00|33.62|31.42|33.49|31.29|33.7|31.5|33.32|31.12|0
1693938900000|2023-09-05 18:35:00|33.45|31.25|33.28|31.08|33.45|31.25|33.11|30.91|0
1693939200000|2023-09-05 18:40:00|33.24|31.04|33.32|31.12|33.45|31.25|33.19|30.99|0
1693939500000|2023-09-05 18:45:00|33.28|31.08|33.57|31.37|33.66|31.46|33.19|30.99|0
1693939800000|2023-09-05 18:50:00|33.61|31.41|33.66|31.46|33.87|31.67|33.49|31.29|0
1693940100000|2023-09-05 18:55:00|33.61|31.41|34|31.8|34|31.8|33.53|31.33|0
1693940400000|2023-09-05 19:00:00|33.95|31.75|33.44|31.24|33.95|31.75|33.23|31.03|0
1693940700000|2023-09-05 19:05:00|33.48|31.28|33.23|31.03|33.48|31.28|33.19|30.99|0
1693941000000|2023-09-05 19:10:00|33.19|30.99|32.6|30.4|33.19|30.99|32.44|30.24|0
1693941300000|2023-09-05 19:15:00|32.56|30.36|32.56|30.36|32.81|30.61|32.48|30.28|0
1693941600000|2023-09-05 19:20:00|32.6|30.4|32.73|30.53|32.89|30.69|32.6|30.4|0
1693941900000|2023-09-05 19:25:00|32.68|30.48|32.64|30.44|32.77|30.57|32.31|30.11|0
1693942200000|2023-09-05 19:30:00|32.6|30.4|32.68|30.48|32.85|30.65|32.56|30.36|0
1693942500000|2023-09-05 19:35:00|32.72|30.52|33.31|31.11|33.31|31.11|32.64|30.44|0
1693942800000|2023-09-05 19:40:00|33.27|31.07|33.44|31.24|33.56|31.36|33.22|31.02|0
1693943100000|2023-09-05 19:45:00|33.48|31.28|32.64|30.44|33.56|31.36|32.51|30.31|0
1693943400000|2023-09-05 19:50:00|32.6|30.4|32.31|30.11|32.6|30.4|32.02|29.82|0
1693943700000|2023-09-05 19:55:00|32.14|29.94|31.65|29.45|32.14|29.94|31.53|29.33|0
1693944000000|2023-09-05 20:00:00|31.69|29.49|31.53|29.33|31.98|29.78|31.45|29.25|0
1693944300000|2023-09-05 20:05:00|31.57|29.37|31.37|29.17|31.65|29.45|31.29|29.09|0
1693944600000|2023-09-05 20:10:00|31.33|29.13|31.57|29.37|31.65|29.45|31.29|29.09|0
1693944900000|2023-09-05 20:15:00|31.59|29.19|31.55|29.15|31.63|29.23|31.47|29.07|0
1693945200000|2023-09-05 20:20:00|31.51|29.11|31.59|29.19|31.59|29.19|31.51|29.11|0
1693945500000|2023-09-05 20:25:00|31.54|29.14|31.54|29.14|31.59|29.19|31.5|29.1|0
1693945800000|2023-09-05 20:30:00|31.5|29.1|31.54|29.14|31.54|29.14|31.5|29.1|0
1693946100000|2023-09-05 20:35:00|31.5|29.1|31.42|29.02|31.54|29.14|31.42|29.02|0
1693946400000|2023-09-05 20:40:00|31.38|28.98|31.38|28.98|31.42|29.02|31.38|28.98|0
1693946700000|2023-09-05 20:45:00|31.26|28.86|31.46|29.06|31.46|29.06|31.26|28.86|0
1693947000000|2023-09-05 20:50:00|31.42|29.02|31.38|28.98|31.46|29.06|31.38|28.98|0
1693947300000|2023-09-05 20:55:00|31.36|28.96|31.44|29.04|31.48|29.08|31.34|28.94|0
1693947600000|2023-09-05 21:00:00|31.46|29.06|31.46|29.06|31.46|29.06|31.44|29.04|0
1693947900000|2023-09-05 21:05:00|31.5|29.1|31.48|29.08|31.5|29.1|31.48|29.08|0
1693948200000|2023-09-05 21:10:00|31.45|29.05|31.48|29.08|31.48|29.08|31.45|29.05|0
1693948500000|2023-09-05 21:15:00|31.45|29.05|31.49|29.09|31.49|29.09|31.44|29.04|0
1693948800000|2023-09-05 21:20:00|31.45|29.05|31.49|29.09|31.5|29.1|31.45|29.05|0
1693949100000|2023-09-05 21:25:00|31.45|29.05|31.5|29.1|31.53|29.13|31.45|29.05|0
1693949400000|2023-09-05 21:30:00|31.48|29.08|31.51|29.11|31.51|29.11|31.48|29.08|0
1693949700000|2023-09-05 21:35:00|31.52|29.12|31.43|29.03|31.53|29.13|31.43|29.03|0
1693950300000|2023-09-05 21:45:00|31.44|29.04|31.44|29.04|31.48|29.08|31.43|29.03|0
1693950600000|2023-09-05 21:50:00|31.43|29.03|31.36|28.96|31.43|29.03|31.36|28.96|0
1693950900000|2023-09-05 21:55:00|31.37|28.97|31.38|28.98|31.42|29.02|31.37|28.97|0
1693951200000|2023-09-05 22:00:00|31.31|28.91|31.37|28.97|31.41|29.01|31.21|28.81|0
1693951500000|2023-09-05 22:05:00|31.39|28.99|31.49|29.09|31.57|29.17|31.39|28.99|0
1693951800000|2023-09-05 22:10:00|31.55|29.15|31.53|29.13|31.57|29.17|31.49|29.09|0
1693952100000|2023-09-05 22:15:00|31.57|29.17|31.65|29.25|31.65|29.25|31.57|29.17|0
1693952400000|2023-09-05 22:20:00|31.61|29.21|31.65|29.25|31.69|29.29|31.61|29.21|0
1693952700000|2023-09-05 22:25:00|31.61|29.21|31.56|29.16|31.65|29.25|31.52|29.12|0
1693953000000|2023-09-05 22:30:00|31.61|29.21|31.56|29.16|31.65|29.25|31.56|29.16|0
1693953300000|2023-09-05 22:35:00|31.6|29.2|31.64|29.24|31.64|29.24|31.6|29.2|0
1693953600000|2023-09-05 22:40:00|31.68|29.28|31.64|29.24|31.68|29.28|31.64|29.24|0
1693953900000|2023-09-05 22:45:00|31.6|29.2|31.6|29.2|31.6|29.2|31.56|29.16|0
1693954200000|2023-09-05 22:50:00|31.64|29.24|31.68|29.28|31.68|29.28|31.64|29.24|0
1693954500000|2023-09-05 22:55:00|31.64|29.24|31.66|29.26|31.68|29.28|31.64|29.24|0
1693954800000|2023-09-05 23:00:00|31.64|29.24|31.64|29.24|31.68|29.28|31.64|29.24|0
1693955100000|2023-09-05 23:05:00|31.68|29.28|31.52|29.12|31.68|29.28|31.52|29.12|0
1693955400000|2023-09-05 23:10:00|31.56|29.16|31.56|29.16|31.64|29.24|31.56|29.16|0
1693955700000|2023-09-05 23:15:00|31.52|29.12|31.52|29.12|31.56|29.16|31.48|29.08|0
1693956000000|2023-09-05 23:20:00|31.46|29.06|31.44|29.04|31.48|29.08|31.39|28.99|0
1693956300000|2023-09-05 23:25:00|31.43|29.03|31.47|29.07|31.48|29.08|31.43|29.03|0
1693956600000|2023-09-05 23:30:00|31.45|29.05|31.47|29.07|31.51|29.11|31.43|29.03|0
1693956900000|2023-09-05 23:35:00|31.51|29.11|31.63|29.23|31.63|29.23|31.47|29.07|0
1693957200000|2023-09-05 23:40:00|31.59|29.19|31.59|29.19|31.63|29.23|31.55|29.15|0
1693957500000|2023-09-05 23:45:00|31.57|29.17|31.55|29.15|31.57|29.17|31.47|29.07|0
1693957800000|2023-09-05 23:50:00|31.59|29.19|31.63|29.23|31.63|29.23|31.55|29.15|0
1693958100000|2023-09-05 23:55:00|31.67|29.27|31.55|29.15|31.67|29.27|31.55|29.15|0
1693958400000|2023-09-06 00:00:00|31.51|29.11|31.47|29.07|31.55|29.15|31.39|28.99|0
1693958700000|2023-09-06 00:05:00|31.49|29.09|31.63|29.23|31.71|29.31|31.49|29.09|0
1693959000000|2023-09-06 00:10:00|31.59|29.19|31.59|29.19|31.67|29.27|31.51|29.11|0
1693959300000|2023-09-06 00:15:00|31.55|29.15|31.87|29.47|31.89|29.49|31.55|29.15|0
1693959600000|2023-09-06 00:20:00|31.83|29.43|31.83|29.43|31.91|29.51|31.79|29.39|0
1693959900000|2023-09-06 00:25:00|31.87|29.47|31.34|28.94|31.87|29.47|31.3|28.9|0
1693960200000|2023-09-06 00:30:00|31.24|29.04|31.2|29|31.24|29.04|31.12|28.92|0
1693960500000|2023-09-06 00:35:00|31.24|29.04|31.16|28.96|31.24|29.04|31.08|28.88|0
1693960800000|2023-09-06 00:40:00|31.14|28.94|31.12|28.92|31.2|29|31.12|28.92|0
1693961100000|2023-09-06 00:45:00|31.16|28.96|31.16|28.96|31.2|29|31.16|28.96|0
1693961400000|2023-09-06 00:50:00|31.12|28.92|31.11|28.91|31.15|28.95|31.07|28.87|0
1693961700000|2023-09-06 00:55:00|31.15|28.95|31.17|28.97|31.17|28.97|31.11|28.91|0
1693962000000|2023-09-06 01:00:00|31.19|28.99|31.11|28.91|31.23|29.03|31.11|28.91|0
1693962300000|2023-09-06 01:05:00|31.13|28.93|31.19|28.99|31.23|29.03|31.11|28.91|0
1693962600000|2023-09-06 01:10:00|31.15|28.95|31.15|28.95|31.15|28.95|31.11|28.91|0
1693962900000|2023-09-06 01:15:00|31.13|28.93|30.91|28.71|31.13|28.93|30.83|28.63|0
1693963200000|2023-09-06 01:20:00|30.89|28.69|30.75|28.55|30.95|28.75|30.75|28.55|0
1693963500000|2023-09-06 01:25:00|30.79|28.59|30.75|28.55|30.83|28.63|30.67|28.47|0
1693963800000|2023-09-06 01:30:00|30.79|28.59|30.79|28.59|30.87|28.67|30.67|28.47|0
1693964100000|2023-09-06 01:35:00|30.75|28.55|30.83|28.63|30.91|28.71|30.75|28.55|0
1693964400000|2023-09-06 01:40:00|30.79|28.59|30.59|28.39|30.83|28.63|30.59|28.39|0
1693964700000|2023-09-06 01:45:00|30.55|28.35|30.59|28.39|30.59|28.39|30.43|28.23|0
1693965000000|2023-09-06 01:50:00|30.63|28.43|30.47|28.27|30.63|28.43|30.43|28.23|0
1693965300000|2023-09-06 01:55:00|30.43|28.23|30.31|28.11|30.47|28.27|30.27|28.07|0
1693965600000|2023-09-06 02:00:00|30.35|28.15|30.51|28.31|30.55|28.35|30.35|28.15|0
1693965900000|2023-09-06 02:05:00|30.47|28.27|30.62|28.42|30.66|28.46|30.47|28.27|0
1693966200000|2023-09-06 02:10:00|30.66|28.46|30.86|28.66|30.86|28.66|30.62|28.42|0
1693966500000|2023-09-06 02:15:00|30.82|28.62|30.94|28.74|30.94|28.74|30.78|28.58|0
1693966800000|2023-09-06 02:20:00|30.9|28.7|31.02|28.82|31.02|28.82|30.9|28.7|0
1693967100000|2023-09-06 02:25:00|30.98|28.78|31.1|28.9|31.1|28.9|30.98|28.78|0
1693967400000|2023-09-06 02:30:00|31.06|28.86|31.06|28.86|31.14|28.94|31.02|28.82|0
1693967700000|2023-09-06 02:35:00|31.04|28.84|30.98|28.78|31.06|28.86|30.98|28.78|0
1693968000000|2023-09-06 02:40:00|31|28.8|31.02|28.82|31.06|28.86|30.94|28.74|0
1693968300000|2023-09-06 02:45:00|31.06|28.86|30.86|28.66|31.06|28.86|30.86|28.66|0
1693968600000|2023-09-06 02:50:00|30.82|28.62|30.7|28.5|30.82|28.62|30.66|28.46|0
1693968900000|2023-09-06 02:55:00|30.74|28.54|30.73|28.53|30.74|28.54|30.7|28.5|0
1693969200000|2023-09-06 03:00:00|30.69|28.49|30.58|28.38|30.69|28.49|30.58|28.38|0
1693969500000|2023-09-06 03:05:00|30.5|28.3|30.34|28.14|30.54|28.34|30.3|28.1|0
1693969800000|2023-09-06 03:10:00|30.38|28.18|30.46|28.26|30.5|28.3|30.38|28.18|0
1693970100000|2023-09-06 03:15:00|30.42|28.22|30.38|28.18|30.49|28.29|30.34|28.14|0
1693970400000|2023-09-06 03:20:00|30.41|28.21|30.45|28.25|30.49|28.29|30.41|28.21|0
1693970700000|2023-09-06 03:25:00|30.41|28.21|30.49|28.29|30.51|28.31|30.41|28.21|0
1693971000000|2023-09-06 03:30:00|30.45|28.25|30.37|28.17|30.45|28.25|30.37|28.17|0
1693971300000|2023-09-06 03:35:00|30.33|28.13|30.37|28.17|30.37|28.17|30.25|28.05|0
1693971600000|2023-09-06 03:40:00|30.41|28.21|30.33|28.13|30.41|28.21|30.33|28.13|0
1693971900000|2023-09-06 03:45:00|30.37|28.17|30.37|28.17|30.41|28.21|30.29|28.09|0
1693972200000|2023-09-06 03:50:00|30.41|28.21|30.49|28.29|30.49|28.29|30.37|28.17|0
1693972500000|2023-09-06 03:55:00|30.53|28.33|30.37|28.17|30.53|28.33|30.37|28.17|0
1693972800000|2023-09-06 04:00:00|30.33|28.13|30.37|28.17|30.37|28.17|30.33|28.13|0
1693973100000|2023-09-06 04:05:00|30.41|28.21|30.49|28.29|30.49|28.29|30.41|28.21|0
1693973400000|2023-09-06 04:10:00|30.52|28.32|30.48|28.28|30.52|28.32|30.48|28.28|0
1693973700000|2023-09-06 04:15:00|30.45|28.25|30.44|28.24|30.48|28.28|30.41|28.21|0
1693974000000|2023-09-06 04:20:00|30.48|28.28|30.52|28.32|30.52|28.32|30.44|28.24|0
1693974300000|2023-09-06 04:25:00|30.56|28.36|30.52|28.32|30.56|28.36|30.48|28.28|0
1693974600000|2023-09-06 04:30:00|30.56|28.36|30.72|28.52|30.84|28.64|30.52|28.32|0
1693974900000|2023-09-06 04:35:00|30.68|28.48|30.6|28.4|30.72|28.52|30.6|28.4|0
1693975200000|2023-09-06 04:40:00|30.64|28.44|30.6|28.4|30.64|28.44|30.6|28.4|0
1693975500000|2023-09-06 04:45:00|30.56|28.36|30.6|28.4|30.62|28.42|30.52|28.32|0
1693975800000|2023-09-06 04:50:00|30.56|28.36|30.48|28.28|30.6|28.4|30.48|28.28|0
1693976100000|2023-09-06 04:55:00|30.44|28.24|30.52|28.32|30.56|28.36|30.44|28.24|0
1693976400000|2023-09-06 05:00:00|30.56|28.36|30.48|28.28|30.56|28.36|30.48|28.28|0
1693976700000|2023-09-06 05:05:00|30.52|28.32|30.28|28.08|30.52|28.32|30.08|27.88|0
1693977000000|2023-09-06 05:10:00|30.24|28.04|30.55|28.35|30.55|28.35|30.24|28.04|0
1693977300000|2023-09-06 05:15:00|30.51|28.31|30.47|28.27|30.55|28.35|30.4|28.2|0
1693977600000|2023-09-06 05:20:00|30.51|28.31|30.51|28.31|30.51|28.31|30.43|28.23|0
1693977900000|2023-09-06 05:25:00|30.47|28.27|30.51|28.31|30.55|28.35|30.43|28.23|0
1693978200000|2023-09-06 05:30:00|30.47|28.27|30.63|28.43|30.67|28.47|30.43|28.23|0
1693978500000|2023-09-06 05:35:00|30.67|28.47|30.79|28.59|30.79|28.59|30.63|28.43|0
1693978800000|2023-09-06 05:40:00|30.73|28.53|30.55|28.35|30.73|28.53|30.51|28.31|0
1693979100000|2023-09-06 05:45:00|30.59|28.39|30.59|28.39|30.63|28.43|30.51|28.31|0
1693979400000|2023-09-06 05:50:00|30.55|28.35|30.59|28.39|30.63|28.43|30.51|28.31|0
1693979700000|2023-09-06 05:55:00|30.63|28.43|30.82|28.62|30.83|28.63|30.55|28.35|0
1693980000000|2023-09-06 06:00:00|30.79|28.59|30.63|28.43|30.86|28.66|30.59|28.39|0
1693980300000|2023-09-06 06:05:00|30.59|28.39|30.66|28.46|30.67|28.47|30.47|28.27|0
1693980600000|2023-09-06 06:10:00|30.62|28.42|30.51|28.31|30.66|28.46|30.43|28.23|0
1693980900000|2023-09-06 06:15:00|30.54|28.34|30.39|28.19|30.54|28.34|30.39|28.19|0
1693981200000|2023-09-06 06:20:00|30.37|28.17|30.31|28.11|30.46|28.26|30.31|28.11|0
1693981500000|2023-09-06 06:25:00|30.19|27.99|30.91|28.71|31.52|29.32|30.19|27.99|0
1693981800000|2023-09-06 06:30:00|30.95|28.75|30.99|28.79|31.03|28.83|30.87|28.67|0
1693982100000|2023-09-06 06:35:00|30.95|28.75|30.83|28.63|30.95|28.75|30.75|28.55|0
1693982400000|2023-09-06 06:40:00|30.87|28.67|30.71|28.51|30.87|28.67|30.67|28.47|0
1693982700000|2023-09-06 06:45:00|30.67|28.47|30.71|28.51|30.82|28.62|30.63|28.43|0
1693983000000|2023-09-06 06:50:00|30.69|28.49|30.78|28.58|30.78|28.58|30.67|28.47|0
1693983300000|2023-09-06 06:55:00|30.8|28.6|30.55|28.35|30.82|28.62|30.43|28.23|0
1693983600000|2023-09-06 07:00:00|30.59|28.39|30.27|28.07|30.59|28.39|30.19|27.99|0
1693983900000|2023-09-06 07:05:00|30.31|28.11|30.17|27.97|30.43|28.23|30.15|27.95|0
1693984200000|2023-09-06 07:10:00|30.19|27.99|30.07|27.87|30.27|28.07|30.04|27.84|0
1693984500000|2023-09-06 07:15:00|30|27.8|29.46|27.26|30|27.8|29.15|26.95|0
1693984800000|2023-09-06 07:20:00|29.53|27.33|29.69|27.49|29.8|27.6|29.42|27.22|0
1693985100000|2023-09-06 07:25:00|29.72|27.52|29.88|27.68|29.99|27.79|29.61|27.41|0
1693985400000|2023-09-06 07:30:00|29.96|27.76|29.88|27.68|30.07|27.87|29.76|27.56|0
1693985700000|2023-09-06 07:35:00|29.84|27.64|30.09|27.89|30.34|28.14|29.76|27.56|0
1693986000000|2023-09-06 07:40:00|30.07|27.87|30.26|28.06|30.26|28.06|29.95|27.75|0
1693986300000|2023-09-06 07:45:00|30.23|28.03|30.11|27.91|30.3|28.1|29.99|27.79|0
1693986600000|2023-09-06 07:50:00|30.09|27.89|29.87|27.67|30.11|27.91|29.8|27.6|0
1693986900000|2023-09-06 07:55:00|29.84|27.64|29.64|27.44|29.84|27.64|29.56|27.36|0
1693987200000|2023-09-06 08:00:00|29.6|27.4|29.99|27.79|30.01|27.81|29.56|27.36|0
1693987500000|2023-09-06 08:05:00|30.03|27.83|30.46|28.26|30.46|28.26|29.95|27.75|0
1693987800000|2023-09-06 08:10:00|30.42|28.22|30.3|28.1|30.5|28.3|30.26|28.06|0
1693988100000|2023-09-06 08:15:00|30.26|28.06|29.83|27.63|30.3|28.1|29.79|27.59|0
1693988400000|2023-09-06 08:20:00|29.87|27.67|29.87|27.67|29.99|27.79|29.68|27.48|0
1693988700000|2023-09-06 08:25:00|29.91|27.71|29.71|27.51|29.95|27.75|29.71|27.51|0
1693989000000|2023-09-06 08:30:00|29.68|27.48|29.94|27.74|29.94|27.74|29.67|27.47|0
1693989300000|2023-09-06 08:35:00|29.96|27.76|29.75|27.55|30.06|27.86|29.71|27.51|0
1693989600000|2023-09-06 08:40:00|29.69|27.49|29.79|27.59|29.83|27.63|29.67|27.47|0
1693989900000|2023-09-06 08:45:00|29.83|27.63|29.79|27.59|29.87|27.67|29.75|27.55|0
1693990200000|2023-09-06 08:50:00|29.75|27.55|29.98|27.78|30.29|28.09|29.75|27.55|0
1693990500000|2023-09-06 08:55:00|30.02|27.82|30.21|28.01|30.25|28.05|29.98|27.78|0
1693990800000|2023-09-06 09:00:00|30.17|27.97|30.37|28.17|30.49|28.29|30.14|27.94|0
1693991100000|2023-09-06 09:05:00|30.33|28.13|30.17|27.97|30.41|28.21|30.13|27.93|0
1693991400000|2023-09-06 09:10:00|30.13|27.93|29.75|27.55|30.13|27.93|29.71|27.51|0
1693991700000|2023-09-06 09:15:00|29.71|27.51|30.11|27.91|30.13|27.93|29.71|27.51|0
1693992000000|2023-09-06 09:20:00|30.13|27.93|30.37|28.17|30.41|28.21|30.09|27.89|0
1693992300000|2023-09-06 09:25:00|30.4|28.2|29.94|27.74|30.4|28.2|29.94|27.74|0
1693992600000|2023-09-06 09:30:00|29.97|27.77|30.05|27.85|30.25|28.05|29.97|27.77|0
1693992900000|2023-09-06 09:35:00|30.09|27.89|30.01|27.81|30.13|27.93|30.01|27.81|0
1693993200000|2023-09-06 09:40:00|30.09|27.89|29.97|27.77|30.09|27.89|29.82|27.62|0
1693993500000|2023-09-06 09:45:00|30.01|27.81|30.13|27.93|30.17|27.97|29.93|27.73|0
1693993800000|2023-09-06 09:50:00|30.11|27.91|30.07|27.87|30.13|27.93|29.93|27.73|0
1693994100000|2023-09-06 09:55:00|30.15|27.95|30.22|28.02|30.38|28.18|30.15|27.95|0
1693994400000|2023-09-06 10:00:00|30.24|28.04|30.28|28.08|30.32|28.12|30.16|27.96|0
1693994700000|2023-09-06 10:05:00|30.24|28.04|30.2|28|30.28|28.08|30.12|27.92|0
1693995000000|2023-09-06 10:10:00|30.24|28.04|30.59|28.39|30.59|28.39|30.22|28.02|0
1693995300000|2023-09-06 10:15:00|30.55|28.35|30.44|28.24|30.59|28.39|30.32|28.12|0
1693995600000|2023-09-06 10:20:00|30.4|28.2|30.28|28.08|30.47|28.27|30.24|28.04|0
1693995900000|2023-09-06 10:25:00|30.24|28.04|30.28|28.08|30.28|28.08|30.16|27.96|0
1693996200000|2023-09-06 10:30:00|30.32|28.12|30.39|28.19|30.47|28.27|30.28|28.08|0
1693996500000|2023-09-06 10:35:00|30.35|28.15|30.28|28.08|30.47|28.27|30.18|27.98|0
1693996800000|2023-09-06 10:40:00|30.24|28.04|30.27|28.07|30.35|28.15|30.12|27.92|0
1693997100000|2023-09-06 10:45:00|30.24|28.04|30.16|27.96|30.35|28.15|30.16|27.96|0
1693997400000|2023-09-06 10:50:00|30.2|28|30.12|27.92|30.35|28.15|30.12|27.92|0
1693997700000|2023-09-06 10:55:00|30.16|27.96|30.15|27.95|30.16|27.96|29.96|27.76|0
1693998000000|2023-09-06 11:00:00|30.12|27.92|29.92|27.72|30.23|28.03|29.84|27.64|0
1693998300000|2023-09-06 11:05:00|29.88|27.68|29.92|27.72|30|27.8|29.77|27.57|0
1693998600000|2023-09-06 11:10:00|29.88|27.68|30.27|28.07|30.31|28.11|29.88|27.68|0
1693998900000|2023-09-06 11:15:00|30.31|28.11|30.39|28.19|30.39|28.19|30.19|27.99|0
1693999200000|2023-09-06 11:20:00|30.43|28.23|30.42|28.22|30.46|28.26|30.35|28.15|0
1693999500000|2023-09-06 11:25:00|30.39|28.19|30.42|28.22|30.42|28.22|30.19|27.99|0
1693999800000|2023-09-06 11:30:00|30.38|28.18|30.27|28.07|30.42|28.22|30.19|27.99|0
1694000100000|2023-09-06 11:35:00|30.23|28.03|30.38|28.18|30.5|28.3|30.19|27.99|0
1694000400000|2023-09-06 11:40:00|30.34|28.14|30.01|27.81|30.34|28.14|29.91|27.71|0
1694000700000|2023-09-06 11:45:00|30.03|27.83|30.07|27.87|30.11|27.91|29.88|27.68|0
1694001000000|2023-09-06 11:50:00|30.03|27.83|29.99|27.79|30.03|27.83|29.82|27.62|0
1694001300000|2023-09-06 11:55:00|29.95|27.75|30.15|27.95|30.18|27.98|29.91|27.71|0
1694001600000|2023-09-06 12:00:00|30.11|27.91|29.91|27.71|30.15|27.95|29.76|27.56|0
1694001900000|2023-09-06 12:05:00|29.95|27.75|30.14|27.94|30.14|27.94|29.83|27.63|0
1694002200000|2023-09-06 12:10:00|30.1|27.9|29.87|27.67|30.14|27.94|29.79|27.59|0
1694002500000|2023-09-06 12:15:00|29.91|27.71|29.91|27.71|30.1|27.9|29.83|27.63|0
1694002800000|2023-09-06 12:20:00|29.87|27.67|29.91|27.71|30.06|27.86|29.79|27.59|0
1694003100000|2023-09-06 12:25:00|29.95|27.75|29.95|27.75|29.99|27.79|29.75|27.55|0
1694003400000|2023-09-06 12:30:00|29.91|27.71|29.64|27.44|29.98|27.78|29.64|27.44|0
1694003700000|2023-09-06 12:35:00|29.6|27.4|29.52|27.32|29.6|27.4|29.33|27.13|0
1694004000000|2023-09-06 12:40:00|29.48|27.28|29.67|27.47|29.71|27.51|29.44|27.24|0
1694004300000|2023-09-06 12:45:00|29.63|27.43|29.79|27.59|29.83|27.63|29.56|27.36|0
1694004600000|2023-09-06 12:50:00|29.75|27.55|30.02|27.82|30.14|27.94|29.75|27.55|0
1694004900000|2023-09-06 12:55:00|30.06|27.86|30.17|27.97|30.29|28.09|30.06|27.86|0
1694005200000|2023-09-06 13:00:00|30.21|28.01|30.21|28.01|30.21|28.01|30.02|27.82|0
1694005500000|2023-09-06 13:05:00|30.17|27.97|30.06|27.86|30.21|28.01|29.94|27.74|0
1694005800000|2023-09-06 13:10:00|30.02|27.82|30.07|27.87|30.15|27.95|29.86|27.66|0
1694006100000|2023-09-06 13:15:00|30.06|27.86|30.17|27.97|30.17|27.97|29.9|27.7|0
1694006400000|2023-09-06 13:20:00|30.13|27.93|30.25|28.05|30.25|28.05|30.05|27.85|0
1694006700000|2023-09-06 13:25:00|30.21|28.01|30.09|27.89|30.29|28.09|30.01|27.81|0
1694007000000|2023-09-06 13:30:00|30.21|28.01|29.1|26.9|30.21|28.01|28.83|26.63|0
1694007300000|2023-09-06 13:35:00|28.95|26.75|28.72|26.52|29.02|26.82|28.65|26.45|0
1694007600000|2023-09-06 13:40:00|28.68|26.48|29.62|27.42|29.81|27.61|28.53|26.34|0
1694007900000|2023-09-06 13:45:00|29.69|27.49|29.12|26.92|30.16|27.96|29|26.8|0
1694008200000|2023-09-06 13:50:00|29.08|26.88|29.46|27.26|29.88|27.68|29.08|26.88|0
1694008500000|2023-09-06 13:55:00|29.5|27.3|29.32|27.12|29.58|27.38|29.23|27.03|0
1694008800000|2023-09-06 14:00:00|28.85|26.65|27.47|25.35|28.85|26.65|27.32|25.22|0
1694009100000|2023-09-06 14:05:00|27.43|25.32|27.66|25.53|27.96|25.81|27.13|25.04|0
1694009400000|2023-09-06 14:10:00|27.73|25.6|27.47|25.35|27.88|25.74|27.28|25.18|0
1694009700000|2023-09-06 14:15:00|27.39|25.28|28.19|26.02|28.23|26.06|27.39|25.28|0
1694010000000|2023-09-06 14:20:00|28.23|26.06|26.94|24.87|28.27|26.09|26.94|24.87|0
1694010300000|2023-09-06 14:25:00|26.9|24.83|26.46|24.42|27.24|25.14|26.42|24.39|0
1694010600000|2023-09-06 14:30:00|26.42|24.39|26.9|24.83|27.01|24.94|26.35|24.32|0
1694010900000|2023-09-06 14:35:00|26.94|24.87|26.79|24.73|27.16|25.07|26.61|24.56|0
1694011200000|2023-09-06 14:40:00|26.86|24.8|26.57|24.52|27.05|24.97|26.57|24.52|0
1694011500000|2023-09-06 14:45:00|26.53|24.49|26.35|24.32|26.75|24.69|26.27|24.25|0
1694011800000|2023-09-06 14:50:00|26.31|24.29|26.49|24.46|26.53|24.49|25.8|23.82|0
1694012100000|2023-09-06 14:55:00|26.46|24.42|25.91|23.92|26.53|24.49|25.91|23.92|0
1694012400000|2023-09-06 15:00:00|25.87|23.88|25.95|23.95|26.02|24.02|25.7|23.72|0
1694012700000|2023-09-06 15:05:00|25.91|23.92|25.52|23.55|26.13|24.12|25.52|23.55|0
1694013000000|2023-09-06 15:10:00|25.59|23.62|25.34|23.39|25.66|23.68|25.16|23.23|0
1694013300000|2023-09-06 15:15:00|25.41|23.45|25.91|23.91|25.98|23.98|25.3|23.36|0
1694013600000|2023-09-06 15:20:00|25.94|23.95|25.87|23.88|25.98|23.98|25.58|23.62|0
1694013900000|2023-09-06 15:25:00|25.91|23.91|26.05|24.05|26.27|24.25|25.73|23.75|0
1694014200000|2023-09-06 15:30:00|26.01|24.01|25.91|23.91|26.12|24.11|25.73|23.75|0
1694014500000|2023-09-06 15:35:00|25.94|23.95|26.01|24.01|26.27|24.25|25.76|23.78|0
1694014800000|2023-09-06 15:40:00|25.98|23.98|26.27|24.25|26.27|24.25|25.9|23.91|0
1694015100000|2023-09-06 15:45:00|26.23|24.21|25.8|23.81|26.3|24.28|25.76|23.78|0
1694015400000|2023-09-06 15:50:00|25.76|23.78|25.79|23.81|26.12|24.11|25.76|23.78|0
1694015700000|2023-09-06 15:55:00|25.76|23.78|25.69|23.71|26.12|24.11|25.51|23.55|0
1694016000000|2023-09-06 16:00:00|25.65|23.68|25.72|23.74|25.79|23.81|25.51|23.55|0
1694016300000|2023-09-06 16:05:00|25.76|23.78|25.95|23.95|26.09|24.08|25.3|23.35|0
1694016600000|2023-09-06 16:10:00|25.87|23.88|26.13|24.12|26.23|24.22|25.87|23.88|0
1694016900000|2023-09-06 16:15:00|26.16|24.15|25.87|23.88|26.31|24.28|25.84|23.85|0
1694017200000|2023-09-06 16:20:00|25.91|23.92|26.05|24.05|26.12|24.11|25.77|23.78|0
1694017500000|2023-09-06 16:25:00|26.09|24.08|25.34|23.39|26.12|24.11|25.27|23.32|0
1694017800000|2023-09-06 16:30:00|25.3|23.36|25.82|23.83|25.82|23.83|25.09|23.16|0
1694018100000|2023-09-06 16:35:00|25.78|23.8|25.64|23.67|25.78|23.8|25.46|23.5|0
1694018400000|2023-09-06 16:40:00|25.6|23.63|24.97|23.05|25.67|23.7|24.9|22.99|0
1694018700000|2023-09-06 16:45:00|24.94|23.02|24.9|22.99|25.15|23.21|24.76|22.86|0
1694019000000|2023-09-06 16:50:00|24.87|22.95|24.73|22.83|25.07|23.15|24.66|22.76|0
1694019300000|2023-09-06 16:55:00|24.66|22.76|24.76|22.86|24.76|22.86|24.42|22.54|0
1694019600000|2023-09-06 17:00:00|24.73|22.82|26.01|24.01|26.12|24.11|24.17|22.32|0
1694019900000|2023-09-06 17:05:00|25.98|23.98|26.4|24.37|26.51|24.47|25.84|23.85|0
1694020200000|2023-09-06 17:10:00|26.44|24.41|26.98|24.91|26.98|24.91|26.44|24.41|0
1694020500000|2023-09-06 17:15:00|26.94|24.87|26.6|24.56|27.35|25.25|26.46|24.42|0
1694020800000|2023-09-06 17:20:00|26.68|24.62|26.39|24.36|26.68|24.62|26.28|24.26|0
1694021100000|2023-09-06 17:25:00|26.35|24.32|26.24|24.22|26.57|24.52|26.13|24.12|0
1694021400000|2023-09-06 17:30:00|26.21|24.19|26.38|24.35|26.46|24.42|26.17|24.16|0
1694021700000|2023-09-06 17:35:00|26.31|24.29|26.67|24.62|26.71|24.65|26.28|24.25|0
1694022000000|2023-09-06 17:40:00|26.64|24.59|26.64|24.59|26.75|24.69|26.24|24.22|0
1694022300000|2023-09-06 17:45:00|26.67|24.62|27.07|24.99|27.07|24.99|26.53|24.49|0
1694022600000|2023-09-06 17:50:00|27.04|24.96|26.82|24.75|27.11|25.03|26.6|24.55|0
1694022900000|2023-09-06 17:55:00|26.78|24.72|26.85|24.79|27.22|25.13|26.67|24.62|0
1694023200000|2023-09-06 18:00:00|26.78|24.72|26.85|24.79|27.26|25.16|26.67|24.62|0
1694023500000|2023-09-06 18:05:00|26.81|24.75|27.22|25.12|27.29|25.19|26.71|24.65|0
1694023800000|2023-09-06 18:10:00|27.18|25.09|27.18|25.09|27.25|25.16|26.89|24.82|0
1694024100000|2023-09-06 18:15:00|27.14|25.06|27.07|24.99|27.22|25.12|26.74|24.68|0
1694024400000|2023-09-06 18:20:00|27.11|25.02|26.96|24.88|27.11|25.02|26.88|24.82|0
1694024700000|2023-09-06 18:25:00|26.99|24.92|27.47|25.36|27.59|25.46|26.99|24.92|0
1694025000000|2023-09-06 18:30:00|27.51|25.4|27.74|25.6|28.07|25.91|27.47|25.36|0
1694025300000|2023-09-06 18:35:00|27.7|25.57|27.92|25.77|28|25.84|27.66|25.53|0
1694025600000|2023-09-06 18:40:00|27.96|25.81|28.03|25.88|28.03|25.88|27.73|25.6|0
1694025900000|2023-09-06 18:45:00|28|25.84|28|25.84|28.07|25.91|27.85|25.7|0
1694026200000|2023-09-06 18:50:00|28.03|25.88|28.11|25.95|28.15|25.98|27.96|25.81|0
1694026500000|2023-09-06 18:55:00|28.15|25.98|25.88|23.89|28.15|25.98|25.81|23.82|0
1694026800000|2023-09-06 19:00:00|25.92|23.92|25.31|23.36|25.99|23.99|25.27|23.33|0
1694027100000|2023-09-06 19:05:00|25.27|23.33|25.09|23.16|25.31|23.36|25.06|23.13|0
1694027400000|2023-09-06 19:10:00|25.13|23.2|25.7|23.72|25.73|23.75|25.02|23.1|0
1694027700000|2023-09-06 19:15:00|25.73|23.75|25.98|23.99|26.13|24.12|25.7|23.72|0
1694028000000|2023-09-06 19:20:00|26.06|24.05|26.13|24.12|26.2|24.19|25.88|23.89|0
1694028300000|2023-09-06 19:25:00|26.17|24.15|25.73|23.75|26.24|24.22|25.62|23.65|0
1694028600000|2023-09-06 19:30:00|25.7|23.72|26.02|24.02|26.06|24.05|25.66|23.69|0
1694028900000|2023-09-06 19:35:00|25.98|23.98|26.09|24.08|26.24|24.22|25.95|23.95|0
1694029200000|2023-09-06 19:40:00|26.13|24.12|26.09|24.08|26.24|24.22|25.95|23.95|0
1694029500000|2023-09-06 19:45:00|26.13|24.12|26.05|24.05|26.2|24.18|25.76|23.78|0
1694029800000|2023-09-06 19:50:00|26.13|24.12|25.87|23.88|26.23|24.22|25.58|23.62|0
1694030100000|2023-09-06 19:55:00|25.84|23.85|26.34|24.32|26.49|24.45|25.8|23.81|0
1694030400000|2023-09-06 20:00:00|26.27|24.25|26.01|24.01|26.27|24.25|26.01|24.01|0
1694030700000|2023-09-06 20:05:00|25.98|23.98|25.87|23.88|26.01|24.01|25.8|23.81|0
1694031000000|2023-09-06 20:10:00|25.9|23.91|26.05|24.05|26.05|24.05|25.87|23.88|0
1694031300000|2023-09-06 20:15:00|26.01|24.01|25.9|23.91|26.03|24.03|25.87|23.88|0
1694031600000|2023-09-06 20:20:00|25.94|23.94|25.94|23.94|25.98|23.98|25.94|23.94|0
1694031900000|2023-09-06 20:25:00|25.9|23.91|25.94|23.94|25.94|23.94|25.9|23.91|0
1694032200000|2023-09-06 20:30:00|26.01|24.01|26.01|24.01|26.05|24.04|25.97|23.98|0
1694032500000|2023-09-06 20:35:00|25.97|23.98|26.01|24.01|26.05|24.04|25.97|23.98|0
1694032800000|2023-09-06 20:40:00|26.04|24.04|26.08|24.07|26.08|24.07|26.04|24.04|0
1694033100000|2023-09-06 20:45:00|26.04|24.04|25.97|23.97|26.08|24.07|25.94|23.94|0
1694033400000|2023-09-06 20:50:00|25.99|23.99|25.97|23.97|26.01|24.01|25.97|23.97|0
1694033700000|2023-09-06 20:55:00|25.93|23.94|26.02|24.02|26.06|24.05|25.93|23.94|0
1694034000000|2023-09-06 21:00:00|26.03|24.03|26.02|24.02|26.05|24.04|25.89|23.9|0
1694034300000|2023-09-06 21:05:00|26.03|24.03|25.87|23.88|26.05|24.04|25.87|23.88|0
1694034600000|2023-09-06 21:10:00|25.93|23.94|25.91|23.92|25.95|23.95|25.88|23.89|0
1694034900000|2023-09-06 21:15:00|25.92|23.93|25.94|23.95|25.95|23.95|25.92|23.93|0
1694035200000|2023-09-06 21:20:00|25.92|23.93|25.93|23.94|25.93|23.94|25.92|23.92|0
1694035500000|2023-09-06 21:25:00||23.93||23.93||23.94||23.93|0
1694035800000|2023-09-06 21:30:00|25.94|23.94|25.94|23.94|25.94|23.94|25.94|23.94|0
1694036100000|2023-09-06 21:35:00|25.93|23.95|25.97|23.97|25.97|23.97|25.93|23.95|0
1694036400000|2023-09-06 21:40:00|25.96|23.96|25.94|23.95|25.96|23.96|25.94|23.95|0
1694036700000|2023-09-06 21:45:00|25.95|23.96|25.94|23.94|25.96|23.96|25.94|23.94|0
1694037000000|2023-09-06 21:50:00|25.96|23.96|25.96|23.96|25.96|23.96|25.96|23.96|0
1694037300000|2023-09-06 21:55:00|25.95|23.95|25.97|23.98|25.97|23.98|25.94|23.94|0
1694037600000|2023-09-06 22:00:00|26|24|26.07|24.06|26.18|24.16|26|24|0
1694037900000|2023-09-06 22:05:00|26.1|24.1|26.1|24.1|26.1|24.1|26.03|24.03|0
1694038200000|2023-09-06 22:10:00|26.07|24.06|25.99|23.99|26.07|24.06|25.99|23.99|0
1694038500000|2023-09-06 22:15:00|26.03|24.03|25.99|23.99|26.07|24.06|25.99|23.99|0
1694038800000|2023-09-06 22:20:00|26.03|24.03|25.96|23.96|26.03|24.03|25.92|23.93|0
1694039100000|2023-09-06 22:25:00|25.92|23.93|25.85|23.86|25.92|23.93|25.81|23.83|0
1694039400000|2023-09-06 22:30:00|25.88|23.89|25.81|23.83|25.88|23.89|25.78|23.79|0
1694039700000|2023-09-06 22:35:00|25.85|23.86|25.83|23.84|25.85|23.86|25.81|23.82|0
1694040000000|2023-09-06 22:40:00|25.85|23.86|25.92|23.92|25.92|23.92|25.81|23.82|0
1694040300000|2023-09-06 22:45:00|25.88|23.89|25.99|23.99|25.99|23.99|25.88|23.89|0
1694040600000|2023-09-06 22:50:00|25.97|23.97|25.92|23.92|25.97|23.97|25.88|23.89|0
1694040900000|2023-09-06 22:55:00|25.88|23.89|25.88|23.89|25.88|23.89|25.84|23.86|0
1694041200000|2023-09-06 23:00:00|25.92|23.92|26.02|24.02|26.02|24.02|25.88|23.89|0
1694041500000|2023-09-06 23:05:00|26.06|24.05|26.02|24.02|26.06|24.05|26.02|24.02|0
1694041800000|2023-09-06 23:10:00|26.06|24.05|26.06|24.05|26.09|24.09|26.04|24.04|0
1694042100000|2023-09-06 23:15:00|26.09|24.09|26.09|24.09|26.09|24.09|26.02|24.02|0
1694042400000|2023-09-06 23:20:00|26.06|24.05|26.06|24.05|26.09|24.09|26.06|24.05|0
1694042700000|2023-09-06 23:25:00|26.02|24.02|26.06|24.05|26.09|24.08|26.02|24.02|0
1694043000000|2023-09-06 23:30:00|26.09|24.08|26.16|24.15|26.16|24.15|26.06|24.05|0
1694043300000|2023-09-06 23:35:00|26.2|24.18|26.2|24.18|26.2|24.18|26.13|24.12|0
1694043600000|2023-09-06 23:40:00|26.16|24.15|26.02|24.02|26.16|24.15|25.94|23.95|0
1694043900000|2023-09-06 23:45:00|26.05|24.05|26.02|24.01|26.09|24.08|25.98|23.98|0
1694044200000|2023-09-06 23:50:00|26.05|24.05|26.05|24.05|26.09|24.08|26.02|24.01|0
1694044500000|2023-09-06 23:55:00|26.09|24.08|26.12|24.11|26.12|24.11|26.01|24.01|0
1694044800000|2023-09-07 00:00:00|26.09|24.08|26.16|24.15|26.2|24.18|26.09|24.08|0
1694045100000|2023-09-07 00:05:00|26.12|24.11|26.09|24.08|26.16|24.15|26.09|24.08|0
1694045400000|2023-09-07 00:10:00|26.12|24.11|26.08|24.08|26.12|24.11|26.01|24.01|0
1694045700000|2023-09-07 00:15:00|26.12|24.11|26.16|24.14|26.3|24.28|26.05|24.04|0
1694046000000|2023-09-07 00:20:00|26.12|24.11|26.16|24.14|26.19|24.18|26.12|24.11|0
1694046300000|2023-09-07 00:25:00|26.12|24.11|26.19|24.18|26.19|24.18|26.12|24.11|0
1694046600000|2023-09-07 00:30:00|26.23|24.21|26.12|24.11|26.23|24.21|26.12|24.11|0
1694046900000|2023-09-07 00:35:00|26.08|24.08|26.04|24.04|26.08|24.08|26.01|24.01|0
1694047200000|2023-09-07 00:40:00|26.08|24.07|26.04|24.04|26.08|24.07|26.01|24.01|0
1694047500000|2023-09-07 00:45:00|26.01|24.01|25.83|23.84|26.01|24.01|25.79|23.81|0
1694047800000|2023-09-07 00:50:00|25.86|23.87|25.65|23.68|25.86|23.87|25.57|23.61|0
1694048100000|2023-09-07 00:55:00|25.67|23.7|25.65|23.68|25.69|23.71|25.62|23.65|0
1694048400000|2023-09-07 01:00:00|25.62|23.65|25.8|23.81|25.8|23.81|25.58|23.61|0
1694048700000|2023-09-07 01:05:00|25.83|23.84|25.94|23.94|26.01|24.01|25.83|23.84|0
1694049000000|2023-09-07 01:10:00|25.97|23.98|25.97|23.98|26.01|24.01|25.94|23.94|0
1694049300000|2023-09-07 01:15:00|25.94|23.94|25.88|23.89|25.97|23.98|25.69|23.71|0
1694049600000|2023-09-07 01:20:00|25.9|23.91|25.86|23.87|25.9|23.91|25.79|23.81|0
1694049900000|2023-09-07 01:25:00|25.83|23.84|25.86|23.87|25.86|23.87|25.76|23.77|0
1694050200000|2023-09-07 01:30:00|25.83|23.84|25.54|23.58|25.83|23.84|25.5|23.54|0
1694050500000|2023-09-07 01:35:00|25.58|23.61|25.72|23.74|25.72|23.74|25.54|23.58|0
1694050800000|2023-09-07 01:40:00|25.68|23.71|25.57|23.61|25.72|23.74|25.5|23.54|0
1694051100000|2023-09-07 01:45:00|25.56|23.59|25.61|23.64|25.72|23.74|25.54|23.57|0
1694051400000|2023-09-07 01:50:00|25.65|23.67|25.75|23.77|25.79|23.8|25.65|23.67|0
1694051700000|2023-09-07 01:55:00|25.79|23.8|25.72|23.74|25.79|23.8|25.64|23.67|0
1694052000000|2023-09-07 02:00:00|25.68|23.7|25.64|23.67|25.79|23.8|25.61|23.64|0
1694052300000|2023-09-07 02:05:00|25.68|23.7|25.61|23.64|25.68|23.7|25.54|23.57|0
1694052600000|2023-09-07 02:10:00|25.64|23.67|25.68|23.7|25.71|23.74|25.64|23.67|0
1694052900000|2023-09-07 02:15:00|25.64|23.67|25.68|23.7|25.75|23.77|25.64|23.67|0
1694053200000|2023-09-07 02:20:00|25.66|23.68|25.68|23.7|25.71|23.73|25.6|23.64|0
1694053500000|2023-09-07 02:25:00|25.71|23.73|25.71|23.73|25.71|23.73|25.64|23.67|0
1694053800000|2023-09-07 02:30:00|25.67|23.7|25.5|23.53|25.69|23.72|25.46|23.5|0
1694054100000|2023-09-07 02:35:00|25.51|23.55|25.57|23.6|25.64|23.67|25.5|23.53|0
1694054400000|2023-09-07 02:40:00|25.6|23.63|25.57|23.6|25.64|23.67|25.55|23.58|0
1694054700000|2023-09-07 02:45:00|25.53|23.57|25.64|23.66|25.64|23.66|25.53|23.57|0
1694055000000|2023-09-07 02:50:00|25.6|23.63|25.53|23.56|25.6|23.63|25.53|23.56|0
1694055300000|2023-09-07 02:55:00|25.56|23.6|25.54|23.58|25.56|23.6|25.53|23.56|0
1694055600000|2023-09-07 03:00:00|25.53|23.56|25.53|23.56|25.56|23.6|25.42|23.46|0
1694055900000|2023-09-07 03:05:00|25.56|23.6|25.56|23.6|25.6|23.63|25.53|23.56|0
1694056200000|2023-09-07 03:10:00|25.6|23.63|25.63|23.66|25.67|23.69|25.56|23.6|0
1694056500000|2023-09-07 03:15:00|25.65|23.68|25.6|23.63|25.7|23.73|25.6|23.63|0
1694056800000|2023-09-07 03:20:00|25.63|23.66|25.67|23.69|25.67|23.69|25.63|23.66|0
1694057100000|2023-09-07 03:25:00|25.63|23.66|25.67|23.69|25.7|23.72|25.63|23.66|0
1694057400000|2023-09-07 03:30:00|25.63|23.66|25.7|23.72|25.7|23.72|25.63|23.66|0
1694057700000|2023-09-07 03:35:00|25.66|23.69|25.77|23.79|25.77|23.79|25.66|23.69|0
1694058000000|2023-09-07 03:40:00|25.81|23.82|25.81|23.82|25.84|23.86|25.81|23.82|0
1694058300000|2023-09-07 03:45:00|25.79|23.8|25.81|23.82|25.84|23.85|25.77|23.79|0
1694058600000|2023-09-07 03:50:00|25.84|23.85|25.77|23.79|25.84|23.85|25.77|23.79|0
1694058900000|2023-09-07 03:55:00|25.73|23.75|25.7|23.72|25.77|23.79|25.7|23.72|0
1694059200000|2023-09-07 04:00:00|25.73|23.75|25.7|23.72|25.73|23.75|25.7|23.72|0
1694059500000|2023-09-07 04:05:00|25.66|23.69|25.7|23.72|25.73|23.75|25.62|23.65|0
1694059800000|2023-09-07 04:10:00|25.71|23.73|25.59|23.62|25.73|23.75|25.55|23.59|0
1694060400000|2023-09-07 04:20:00|25.62|23.65|25.59|23.62|25.62|23.65|25.59|23.62|0
1694060700000|2023-09-07 04:25:00|25.55|23.58|25.41|23.45|25.55|23.58|25.41|23.45|0
1694061000000|2023-09-07 04:30:00|25.42|23.47|25.12|23.19|25.44|23.49|25.12|23.19|0
1694061300000|2023-09-07 04:35:00|25.09|23.16|24.98|23.06|25.19|23.26|24.95|23.03|0
1694061600000|2023-09-07 04:40:00|24.95|23.03|24.91|22.99|25.02|23.09|24.88|22.96|0
1694061900000|2023-09-07 04:45:00|24.88|22.96|24.91|22.99|24.95|23.03|24.84|22.93|0
1694062200000|2023-09-07 04:50:00|24.95|23.03|24.91|22.99|24.95|23.03|24.84|22.93|0
1694062500000|2023-09-07 04:55:00|24.94|23.03|24.98|23.06|25.01|23.09|24.94|23.03|0
1694062800000|2023-09-07 05:00:00|24.94|23.03|24.91|22.99|25.05|23.12|24.87|22.96|0
1694063100000|2023-09-07 05:05:00|24.87|22.96|24.94|23.02|24.98|23.06|24.82|22.91|0
1694063400000|2023-09-07 05:10:00|24.98|23.06|24.87|22.96|24.98|23.06|24.87|22.96|0
1694063700000|2023-09-07 05:15:00|24.84|22.93|24.87|22.96|24.94|23.02|24.84|22.93|0
1694064000000|2023-09-07 05:20:00|24.84|22.93|24.7|22.8|24.84|22.93|24.66|22.76|0
1694064300000|2023-09-07 05:25:00|24.73|22.83|24.73|22.83|24.78|22.88|24.7|22.8|0
1694064600000|2023-09-07 05:30:00|24.7|22.8|24.59|22.7|24.73|22.83|24.59|22.7|0
1694064900000|2023-09-07 05:35:00|24.63|22.73|24.66|22.76|24.69|22.79|24.56|22.67|0
1694065200000|2023-09-07 05:40:00|24.62|22.73|25.1|23.17|25.17|23.23|24.62|22.73|0
1694065500000|2023-09-07 05:45:00|25.13|23.2|25.06|23.13|25.13|23.2|24.99|23.07|0
1694065800000|2023-09-07 05:50:00|25.03|23.1|25.03|23.1|25.17|23.23|24.99|23.07|0
1694066100000|2023-09-07 05:55:00|24.99|23.07|25.06|23.13|25.06|23.13|24.89|22.97|0
1694066400000|2023-09-07 06:00:00|25.03|23.1|25.17|23.23|25.17|23.23|24.68|22.78|0
1694066700000|2023-09-07 06:05:00|25.24|23.29|25.38|23.42|25.38|23.42|24.89|22.97|0
1694067000000|2023-09-07 06:10:00|25.34|23.39|25.27|23.33|25.38|23.42|25.06|23.13|0
1694067300000|2023-09-07 06:15:00|25.31|23.36|25.2|23.26|25.31|23.36|25.13|23.2|0
1694067600000|2023-09-07 06:20:00|25.23|23.29|25.21|23.28|25.34|23.39|25.09|23.16|0
1694067900000|2023-09-07 06:25:00|25.23|23.29|25.37|23.42|25.37|23.42|25.13|23.19|0
1694068200000|2023-09-07 06:30:00|25.34|23.39|25.2|23.26|25.34|23.39|25.16|23.23|0
1694068500000|2023-09-07 06:35:00|25.16|23.23|24.88|22.97|25.16|23.23|24.78|22.87|0
1694068800000|2023-09-07 06:40:00|24.92|23|25.09|23.16|25.12|23.19|24.88|22.97|0
1694069100000|2023-09-07 06:45:00|25.12|23.19|25.12|23.19|25.19|23.26|24.98|23.06|0
1694069400000|2023-09-07 06:50:00|25.16|23.22|25.23|23.29|25.3|23.35|25.16|23.22|0
1694069700000|2023-09-07 06:55:00|25.21|23.27|24.98|23.06|25.21|23.27|24.88|22.96|0
1694070000000|2023-09-07 07:00:00|24.95|23.03|25.26|23.32|25.3|23.35|24.77|22.87|0
1694070300000|2023-09-07 07:05:00|25.23|23.29|25.3|23.35|25.44|23.48|25.12|23.19|0
1694070600000|2023-09-07 07:10:00|25.19|23.25|25.23|23.29|25.3|23.35|24.84|22.93|0
1694070900000|2023-09-07 07:15:00|25.19|23.25|25.08|23.15|25.4|23.45|24.94|23.03|0
1694071200000|2023-09-07 07:20:00|25.05|23.12|24.77|22.86|25.12|23.19|24.67|22.77|0
1694071500000|2023-09-07 07:25:00|24.73|22.83|24.6|22.7|24.84|22.93|24.39|22.51|0
1694071800000|2023-09-07 07:30:00|24.56|22.67|24.61|22.72|24.66|22.77|24.46|22.58|0
1694072100000|2023-09-07 07:35:00|24.63|22.73|25.3|23.36|25.59|23.62|24.54|22.65|0
1694072400000|2023-09-07 07:40:00|25.34|23.39|25.96|23.96|26.01|24.01|25.3|23.36|0
1694072700000|2023-09-07 07:45:00|25.94|23.95|25.87|23.88|26.01|24.01|25.73|23.75|0
1694073000000|2023-09-07 07:50:00|25.9|23.91|26.61|24.56|26.64|24.59|25.9|23.91|0
1694073300000|2023-09-07 07:55:00|26.57|24.53|26.71|24.66|26.75|24.69|26.53|24.49|0
1694073600000|2023-09-07 08:00:00|26.73|24.68|26.46|24.42|26.73|24.68|26.35|24.32|0
1694073900000|2023-09-07 08:05:00|26.42|24.39|26.13|24.12|26.53|24.49|26.1|24.09|0
1694074200000|2023-09-07 08:10:00|26.1|24.09|25.74|23.76|26.1|24.09|25.74|23.76|0
1694074500000|2023-09-07 08:15:00|25.81|23.83|25.92|23.92|26.06|24.06|25.74|23.76|0
1694074800000|2023-09-07 08:20:00|25.9|23.91|25.56|23.6|25.9|23.91|25.56|23.6|0
1694075100000|2023-09-07 08:25:00|25.53|23.56|25.32|23.37|25.6|23.63|25.28|23.34|0
1694075400000|2023-09-07 08:30:00|25.28|23.34|25.74|23.76|25.85|23.86|25.28|23.34|0
1694075700000|2023-09-07 08:35:00|25.7|23.73|25.46|23.5|25.74|23.76|25.44|23.48|0
1694076000000|2023-09-07 08:40:00|25.42|23.47|25.6|23.63|25.63|23.66|25.42|23.47|0
1694076300000|2023-09-07 08:45:00|25.56|23.59|25.88|23.89|25.91|23.92|25.56|23.59|0
1694076600000|2023-09-07 08:50:00|25.81|23.82|26.16|24.15|26.2|24.18|25.77|23.79|0
1694076900000|2023-09-07 08:55:00|26.13|24.12|26.06|24.05|26.2|24.18|26.02|24.02|0
1694077200000|2023-09-07 09:00:00|26.09|24.08|26.16|24.15|26.23|24.22|25.98|23.98|0
1694077500000|2023-09-07 09:05:00|26.13|24.12|26.45|24.41|26.49|24.45|26.05|24.05|0
1694077800000|2023-09-07 09:10:00|26.49|24.45|26.56|24.51|26.59|24.55|26.38|24.35|0
1694078100000|2023-09-07 09:15:00|26.59|24.55|26.48|24.45|26.7|24.65|26.48|24.45|0
1694078400000|2023-09-07 09:20:00|26.5|24.46|25.95|23.95|26.67|24.62|25.77|23.79|0
1694078700000|2023-09-07 09:25:00|25.91|23.92|25.91|23.92|26.05|24.05|25.84|23.85|0
1694079000000|2023-09-07 09:30:00|25.87|23.88|26.12|24.11|26.12|24.11|25.87|23.88|0
1694079300000|2023-09-07 09:35:00|26.09|24.08|26.2|24.18|26.27|24.25|26.09|24.08|0
1694079600000|2023-09-07 09:40:00|26.16|24.15|26.19|24.18|26.23|24.21|26.02|24.01|0
1694079900000|2023-09-07 09:45:00|26.16|24.15|25.91|23.91|26.23|24.21|25.83|23.85|0
1694080200000|2023-09-07 09:50:00|25.89|23.9|25.69|23.72|25.91|23.91|25.59|23.62|0
1694080500000|2023-09-07 09:55:00|25.66|23.68|25.65|23.68|25.83|23.85|25.62|23.65|0
1694080800000|2023-09-07 10:00:00|25.73|23.75|25.85|23.86|25.85|23.86|25.65|23.68|0
1694081100000|2023-09-07 10:05:00|25.83|23.85|25.8|23.81|25.9|23.91|25.72|23.75|0
1694081400000|2023-09-07 10:10:00|25.76|23.78|25.83|23.84|25.9|23.91|25.65|23.68|0
1694081700000|2023-09-07 10:15:00|25.87|23.88|25.72|23.74|25.87|23.88|25.72|23.74|0
1694082000000|2023-09-07 10:20:00|25.69|23.71|25.54|23.58|25.79|23.81|25.51|23.55|0
1694082300000|2023-09-07 10:25:00|25.51|23.55|25.61|23.64|25.65|23.68|25.44|23.48|0
1694082600000|2023-09-07 10:30:00|25.58|23.61|25.3|23.35|25.58|23.61|25.3|23.35|0
1694082900000|2023-09-07 10:35:00|25.33|23.38|25.37|23.41|25.44|23.48|25.26|23.32|0
1694083200000|2023-09-07 10:40:00|25.33|23.38|25.26|23.32|25.44|23.48|25.22|23.28|0
1694083500000|2023-09-07 10:45:00|25.22|23.28|25.15|23.22|25.29|23.35|25.01|23.09|0
1694083800000|2023-09-07 10:50:00|25.12|23.19|25.08|23.15|25.19|23.25|24.98|23.06|0
1694084100000|2023-09-07 10:55:00|25.05|23.12|25.15|23.22|25.26|23.31|25.05|23.12|0
1694084400000|2023-09-07 11:00:00|25.17|23.23|25.4|23.44|25.43|23.48|25.17|23.23|0
1694084700000|2023-09-07 11:05:00|25.43|23.48|25.57|23.61|25.57|23.61|25.36|23.41|0
1694085000000|2023-09-07 11:10:00|25.54|23.57|25.29|23.34|25.61|23.64|25.19|23.25|0
1694085300000|2023-09-07 11:15:00|25.22|23.28|25.11|23.18|25.29|23.34|24.97|23.05|0
1694085600000|2023-09-07 11:20:00|25.13|23.2|24.8|22.89|25.15|23.21|24.8|22.89|0
1694085900000|2023-09-07 11:25:00|24.77|22.86|24.49|22.61|24.83|22.92|24.46|22.57|0
1694086200000|2023-09-07 11:30:00|24.52|22.64|24.63|22.73|24.7|22.8|24.39|22.51|0
1694086500000|2023-09-07 11:35:00|24.66|22.76|24.76|22.86|24.76|22.86|24.59|22.7|0
1694086800000|2023-09-07 11:40:00|24.8|22.89|24.97|23.05|24.97|23.05|24.8|22.89|0
1694087100000|2023-09-07 11:45:00|24.94|23.02|24.52|22.63|25.01|23.08|24.49|22.6|0
1694087400000|2023-09-07 11:50:00|24.56|22.67|24.42|22.54|24.62|22.73|24.42|22.54|0
1694087700000|2023-09-07 11:55:00|24.38|22.51|24.42|22.54|24.62|22.73|24.38|22.51|0
1694088000000|2023-09-07 12:00:00|24.38|22.51|24.31|22.44|24.38|22.51|24.28|22.41|0
1694088300000|2023-09-07 12:05:00|24.35|22.47|24.59|22.7|24.69|22.79|24.35|22.47|0
1694088600000|2023-09-07 12:10:00|24.52|22.63|24.18|22.32|24.55|22.66|24.18|22.32|0
1694088900000|2023-09-07 12:15:00|24.14|22.29|24.07|22.22|24.24|22.38|24.04|22.19|0
1694089200000|2023-09-07 12:20:00|24.04|22.19|24.69|22.79|25.09|23.16|23.97|22.13|0
1694089500000|2023-09-07 12:25:00|24.72|22.82|25.02|23.09|25.03|23.11|24.72|22.82|0
1694089800000|2023-09-07 12:30:00|24.74|22.84|24.17|22.31|24.74|22.84|23.74|21.92|0
1694090100000|2023-09-07 12:35:00|24.24|22.37|23.97|22.12|24.3|22.43|23.83|22|0
1694090400000|2023-09-07 12:40:00|24.03|22.18|23.93|22.09|24.07|22.21|23.63|21.82|0
1694090700000|2023-09-07 12:45:00|23.9|22.06|23.34|21.54|23.96|22.12|23.34|21.54|0
1694091000000|2023-09-07 12:50:00|23.4|21.6|23.17|21.39|23.5|21.69|23.17|21.39|0
1694091300000|2023-09-07 12:55:00|23.2|21.42|23.47|21.66|23.56|21.75|23.17|21.39|0
1694091600000|2023-09-07 13:00:00|23.43|21.63|23.5|21.69|23.66|21.84|23.24|21.45|0
1694091900000|2023-09-07 13:05:00|23.56|21.75|23.6|21.78|23.73|21.9|23.46|21.66|0
1694092200000|2023-09-07 13:10:00|23.56|21.75|23.63|21.81|23.76|21.93|23.53|21.72|0
1694092500000|2023-09-07 13:15:00|23.66|21.84|23.46|21.66|23.83|21.99|23.4|21.6|0
1694092800000|2023-09-07 13:20:00|23.5|21.69|23.56|21.75|23.56|21.75|23.33|21.54|0
1694093100000|2023-09-07 13:25:00|23.53|21.72|23.56|21.75|23.66|21.84|23.23|21.45|0
1694093400000|2023-09-07 13:30:00|23.46|21.66|24.16|22.3|24.16|22.3|23.17|21.38|0
1694093700000|2023-09-07 13:35:00|24.13|22.27|24.63|22.74|24.7|22.8|24.02|22.18|0
1694094000000|2023-09-07 13:40:00|24.67|22.77|24.98|23.05|25.29|23.34|24.33|22.46|0
1694094300000|2023-09-07 13:45:00|25.01|23.09|24.43|22.55|25.01|23.09|24.43|22.55|0
1694094600000|2023-09-07 13:50:00|24.46|22.58|23.79|21.96|24.91|22.99|23.72|21.9|0
1694094900000|2023-09-07 13:55:00|23.75|21.93|25|23.07|25.07|23.14|23.69|21.87|0
1694095200000|2023-09-07 14:00:00|25.03|23.11|24.39|22.51|25.17|23.23|24.25|22.39|0
1694095500000|2023-09-07 14:05:00|24.32|22.45|24.79|22.88|24.83|22.92|24.25|22.39|0
1694095800000|2023-09-07 14:10:00|24.83|22.92|25|23.07|25.51|23.55|24.79|22.88|0
1694096100000|2023-09-07 14:15:00|24.96|23.04|24.69|22.79|25.17|23.23|24.62|22.73|0
1694096400000|2023-09-07 14:20:00|24.79|22.88|24.69|22.79|25.3|23.36|24.59|22.69|0
1694096700000|2023-09-07 14:25:00|24.65|22.76|24.72|22.82|24.99|23.07|24.59|22.69|0
1694097000000|2023-09-07 14:30:00|24.69|22.79|24.15|22.29|24.79|22.88|24.08|22.23|0
1694097300000|2023-09-07 14:35:00|24.18|22.32|25.65|23.68|25.65|23.68|24.18|22.32|0
1694097600000|2023-09-07 14:40:00|25.61|23.64|26.46|24.43|26.64|24.59|25.54|23.58|0
1694097900000|2023-09-07 14:45:00|26.5|24.46|26.14|24.13|26.71|24.66|26.14|24.13|0
1694098200000|2023-09-07 14:50:00|26.21|24.2|25.42|23.46|26.28|24.26|25.35|23.4|0
1694098500000|2023-09-07 14:55:00|25.45|23.49|25.45|23.49|25.73|23.75|25.28|23.33|0
1694098800000|2023-09-07 15:00:00|25.56|23.59|26.12|24.11|26.12|24.11|25.52|23.56|0
1694099100000|2023-09-07 15:05:00|26.08|24.08|26.12|24.11|26.3|24.28|25.84|23.85|0
1694099400000|2023-09-07 15:10:00|26.08|24.08|26.01|24.01|26.33|24.31|25.87|23.88|0
1694099700000|2023-09-07 15:15:00|26.08|24.08|26.01|24.01|26.37|24.34|25.76|23.78|0
1694100000000|2023-09-07 15:20:00|25.98|23.98|25.83|23.85|26.33|24.31|25.66|23.68|0
1694100300000|2023-09-07 15:25:00|25.8|23.81|25.73|23.75|26.01|24.01|25.69|23.72|0
1694100600000|2023-09-07 15:30:00|25.8|23.81|26.51|24.47|26.65|24.6|25.55|23.59|0
1694100900000|2023-09-07 15:35:00|26.54|24.5|26.54|24.5|26.83|24.77|26.47|24.44|0
1694101200000|2023-09-07 15:40:00|26.51|24.47|25.94|23.94|26.51|24.47|25.87|23.88|0
1694101500000|2023-09-07 15:45:00|25.97|23.97|25.76|23.78|26.04|24.04|25.76|23.78|0
1694101800000|2023-09-07 15:50:00|25.79|23.81|25.37|23.42|25.86|23.88|25.3|23.36|0
1694102100000|2023-09-07 15:55:00|25.3|23.36|25.41|23.45|25.55|23.58|25.23|23.29|0
1694102400000|2023-09-07 16:00:00|25.34|23.39|25.97|23.97|26.04|24.04|25.3|23.36|0
1694102700000|2023-09-07 16:05:00|25.93|23.94|26.4|24.37|26.61|24.56|25.93|23.94|0
1694103000000|2023-09-07 16:10:00|26.36|24.33|26.43|24.4|26.57|24.53|26.22|24.2|0
1694103300000|2023-09-07 16:15:00|26.47|24.43|26.61|24.56|26.68|24.63|26.36|24.33|0
1694103600000|2023-09-07 16:20:00|26.57|24.53|26.79|24.73|26.79|24.73|26.14|24.13|0
1694103900000|2023-09-07 16:25:00|26.83|24.76|26.93|24.86|27.08|25|26.75|24.7|0
1694104200000|2023-09-07 16:30:00|26.9|24.83|26.52|24.48|27.15|25.07|26.52|24.48|0
1694104500000|2023-09-07 16:35:00|26.18|24.16|25.65|23.68|26.65|24.6|25.58|23.61|0
1694104800000|2023-09-07 16:40:00|25.62|23.65|25.44|23.48|25.69|23.71|25.3|23.35|0
1694105100000|2023-09-07 16:45:00|25.4|23.45|25.3|23.35|25.65|23.68|25.26|23.32|0
1694105400000|2023-09-07 16:50:00|25.33|23.38|25.37|23.42|25.4|23.45|25.02|23.09|0
1694105700000|2023-09-07 16:55:00|25.4|23.45|25.02|23.09|25.54|23.58|24.91|23|0
1694106000000|2023-09-07 17:00:00|24.98|23.06|25.37|23.42|25.51|23.55|24.91|23|0
1694106300000|2023-09-07 17:05:00|25.33|23.38|25.02|23.09|25.47|23.51|24.77|22.87|0
1694106600000|2023-09-07 17:10:00|25.09|23.16|25.02|23.09|25.16|23.22|24.88|22.96|0
1694106900000|2023-09-07 17:15:00|25.05|23.12|25.72|23.74|25.79|23.8|24.84|22.93|0
1694107200000|2023-09-07 17:20:00|25.68|23.71|25.68|23.71|25.89|23.9|25.65|23.67|0
1694107500000|2023-09-07 17:25:00|25.72|23.74|25.82|23.84|25.86|23.87|25.47|23.51|0
1694107800000|2023-09-07 17:30:00|25.89|23.9|25.54|23.57|26|24|25.5|23.54|0
1694108100000|2023-09-07 17:35:00|25.47|23.51|25.43|23.48|25.57|23.61|25.33|23.38|0
1694108400000|2023-09-07 17:40:00|25.4|23.44|25.68|23.7|25.82|23.83|25.29|23.35|0
1694108700000|2023-09-07 17:45:00|25.64|23.67|25.57|23.6|25.89|23.9|25.54|23.57|0
1694109000000|2023-09-07 17:50:00|25.61|23.64|25.82|23.83|25.89|23.9|25.61|23.64|0
1694109300000|2023-09-07 17:55:00|25.85|23.87|25.85|23.86|26.03|24.03|25.68|23.7|0
1694109600000|2023-09-07 18:00:00|25.82|23.83|26.14|24.13|26.21|24.19|25.82|23.83|0
1694109900000|2023-09-07 18:05:00|26.1|24.09|25.78|23.8|26.1|24.09|25.67|23.7|0
1694110200000|2023-09-07 18:10:00|25.74|23.76|25.67|23.7|25.92|23.93|25.51|23.55|0
1694110500000|2023-09-07 18:15:00|25.64|23.67|25.57|23.6|25.78|23.8|25.53|23.57|0
1694110800000|2023-09-07 18:20:00|25.53|23.57|25.42|23.47|25.6|23.63|25.35|23.4|0
1694111100000|2023-09-07 18:25:00|25.46|23.5|24.93|23.02|25.49|23.53|24.93|23.02|0
1694111400000|2023-09-07 18:30:00|24.9|22.98|24.73|22.82|25.18|23.24|24.56|22.67|0
1694111700000|2023-09-07 18:35:00|24.69|22.79|24.49|22.6|24.8|22.89|24.45|22.57|0
1694112000000|2023-09-07 18:40:00|24.45|22.57|24.97|23.05|25.04|23.11|24.45|22.57|0
1694112300000|2023-09-07 18:45:00|25|23.08|25.28|23.34|25.32|23.37|24.93|23.01|0
1694112600000|2023-09-07 18:50:00|25.25|23.3|24.82|22.91|25.31|23.37|24.21|22.35|0
1694112900000|2023-09-07 18:55:00|24.78|22.88|24.96|23.04|25.13|23.2|24.78|22.88|0
1694113200000|2023-09-07 19:00:00|24.92|23.01|24.82|22.91|25.13|23.2|24.71|22.81|0
1694113500000|2023-09-07 19:05:00|24.78|22.88|24.2|22.34|24.82|22.91|23.99|22.15|0
1694113800000|2023-09-07 19:10:00|24.23|22.37|24.75|22.84|24.75|22.84|24.23|22.37|0
1694114100000|2023-09-07 19:15:00|24.71|22.81|24.85|22.94|25.03|23.1|24.68|22.78|0
1694114400000|2023-09-07 19:20:00|24.82|22.91|24.68|22.78|24.95|23.04|24.68|22.78|0
1694114700000|2023-09-07 19:25:00|24.64|22.75|24.88|22.97|24.95|23.03|24.47|22.59|0
1694115000000|2023-09-07 19:30:00|24.81|22.91|24.74|22.84|25.06|23.13|24.71|22.81|0
1694115300000|2023-09-07 19:35:00|24.71|22.81|24.5|22.62|24.85|22.94|24.5|22.62|0
1694115600000|2023-09-07 19:40:00|24.54|22.65|25.23|23.29|25.23|23.29|24.47|22.59|0
1694115900000|2023-09-07 19:45:00|25.2|23.26|25.23|23.29|25.34|23.39|25.02|23.1|0
1694116200000|2023-09-07 19:50:00|25.48|23.52|24.91|23|25.55|23.58|24.64|22.74|0
1694116500000|2023-09-07 19:55:00|24.74|22.84|24.84|22.93|25.09|23.16|24.4|22.52|0
1694116800000|2023-09-07 20:00:00|24.78|22.87|24.6|22.71|24.78|22.87|24.33|22.46|0
1694117100000|2023-09-07 20:05:00|24.57|22.68|24.7|22.8|24.7|22.8|24.57|22.68|0
1694117400000|2023-09-07 20:10:00|24.67|22.77|24.91|23|24.91|23|24.67|22.77|0
1694117700000|2023-09-07 20:15:00|24.88|22.96|24.77|22.87|24.91|23|24.77|22.87|0
1694118000000|2023-09-07 20:20:00|24.81|22.9|24.88|22.96|24.88|22.96|24.77|22.87|0
1694118300000|2023-09-07 20:25:00|24.91|22.99|24.98|23.06|25.01|23.09|24.91|22.99|0
1694118600000|2023-09-07 20:30:00|25.01|23.09|25.01|23.09|25.01|23.09|24.98|23.06|0
1694118900000|2023-09-07 20:35:00|25.05|23.12|25.01|23.09|25.05|23.12|24.98|23.06|0
1694119200000|2023-09-07 20:40:00|24.98|23.06|24.98|23.06|25.01|23.09|24.94|23.02|0
1694119500000|2023-09-07 20:45:00|24.94|23.02|24.99|23.07|25.01|23.09|24.94|23.02|0
1694119800000|2023-09-07 20:50:00|24.98|23.06|24.98|23.05|25.01|23.09|24.98|23.05|0
1694120100000|2023-09-07 20:55:00|24.99|23.07|24.99|23.07|25.03|23.1|24.98|23.05|0
1694120400000|2023-09-07 21:00:00|24.98|23.06|24.97|23.05|24.98|23.06|24.95|23.03|0
1694120700000|2023-09-07 21:05:00|24.98|23.07|24.98|23.06|24.99|23.07|24.98|23.06|0
1694121000000|2023-09-07 21:10:00|24.99|23.07|24.99|23.07|25|23.07|24.99|23.06|0
1694121300000|2023-09-07 21:15:00|24.98|23.06|24.99|23.07|24.99|23.07|24.98|23.06|0
1694121600000|2023-09-07 21:20:00|24.98|23.06|25|23.08|25|23.08|24.97|23.05|0
1694121900000|2023-09-07 21:25:00|25.01||25.01||25.01||25.01||0
1694122200000|2023-09-07 21:30:00|25.02|23.09|25.03|23.1|25.03|23.1|25.02|23.09|0
1694122500000|2023-09-07 21:35:00|25.02|23.09|25.06|23.13|25.09|23.16|25.02|23.09|0
1694122800000|2023-09-07 21:40:00|25.07|23.14|24.98|23.06|25.08|23.15|24.98|23.06|0
1694123100000|2023-09-07 21:45:00|24.97|23.05|25.03|23.1|25.05|23.12|24.97|23.04|0
1694123400000|2023-09-07 21:50:00|25.01|23.09|24.99|23.07|25.03|23.1|24.98|23.06|0
1694123700000|2023-09-07 21:55:00|25.01|23.09|25.06|23.13|25.15|23.21|25.01|23.09|0
1694124000000|2023-09-07 22:00:00|25.12|23.19|25.07|23.14|25.12|23.19|25|23.08|0
1694124300000|2023-09-07 22:05:00|25.03|23.11|25.1|23.17|25.1|23.17|25.03|23.11|0
1694124600000|2023-09-07 22:10:00|25.07|23.14|25.07|23.14|25.1|23.17|25.07|23.14|0
1694124900000|2023-09-07 22:15:00|25.03|23.11|25|23.07|25.03|23.11|25|23.07|0
1694125200000|2023-09-07 22:20:00|25.01|23.09|25|23.07|25.03|23.11|24.93|23.01|0
1694125500000|2023-09-07 22:25:00|25.03|23.11|25.07|23.14|25.07|23.14|25|23.07|0
1694125800000|2023-09-07 22:30:00|25.03|23.11|25.03|23.1|25.07|23.14|25.03|23.1|0
1694126100000|2023-09-07 22:35:00|25.07|23.14|25.03|23.1|25.07|23.14|25.03|23.1|0
1694126400000|2023-09-07 22:40:00|25.06|23.14|25.03|23.1|25.06|23.14|25.03|23.1|0
1694126700000|2023-09-07 22:45:00|25.06|23.14|25.03|23.1|25.06|23.14|25.03|23.1|0
1694127000000|2023-09-07 22:50:00|24.99|23.07|25.06|23.13|25.06|23.13|24.97|23.05|0
1694127300000|2023-09-07 22:55:00|25.04|23.12|25.1|23.17|25.1|23.17|25.03|23.1|0
1694127600000|2023-09-07 23:00:00|25.06|23.13|24.92|23|25.06|23.13|24.92|23|0
1694127900000|2023-09-07 23:05:00|24.9|22.99|24.92|23|24.96|23.04|24.85|22.94|0
1694128200000|2023-09-07 23:10:00|24.89|22.97|24.88|22.97|24.92|23|24.82|22.91|0
1694128500000|2023-09-07 23:15:00|24.85|22.94|24.85|22.94|24.88|22.97|24.81|22.91|0
1694128800000|2023-09-07 23:20:00|24.81|22.91|24.71|22.81|24.81|22.91|24.71|22.81|0
1694129100000|2023-09-07 23:25:00|24.68|22.78|24.71|22.81|24.71|22.81|24.64|22.74|0
1694129400000|2023-09-07 23:30:00|24.74|22.84|24.85|22.94|24.88|22.97|24.74|22.84|0
1694129700000|2023-09-07 23:35:00|24.81|22.9|24.88|22.97|24.88|22.97|24.81|22.9|0
1694130000000|2023-09-07 23:40:00|24.9|22.98|25.02|23.1|25.02|23.1|24.9|22.98|0
1694130300000|2023-09-07 23:45:00|25.05|23.13|25.02|23.09|25.05|23.13|24.98|23.06|0
1694130600000|2023-09-07 23:50:00|25.05|23.13|25.05|23.13|25.09|23.16|25|23.08|0
1694130900000|2023-09-07 23:55:00|25.07|23.14|24.91|23|25.09|23.16|24.91|23|0
1694131200000|2023-09-08 00:00:00|24.95|23.03|25.02|23.09|25.05|23.13|24.95|23.03|0
1694131500000|2023-09-08 00:05:00|24.98|23.06|24.91|23|25.02|23.09|24.91|23|0
1694131800000|2023-09-08 00:10:00|24.93|23.01|24.91|22.99|24.98|23.06|24.88|22.96|0
1694132100000|2023-09-08 00:15:00|24.95|23.03|25.01|23.09|25.01|23.09|24.93|23.01|0
1694132400000|2023-09-08 00:20:00|25.05|23.12|24.78|22.87|25.05|23.12|24.6|22.7|0
1694132700000|2023-09-08 00:25:00|24.93|23.01|25.1|23.17|25.38|23.42|24.75|22.85|0
1694133000000|2023-09-08 00:30:00|25.03|23.1|24.89|22.97|25.1|23.17|24.78|22.88|0
1694133300000|2023-09-08 00:35:00|24.85|22.94|24.82|22.91|24.92|23.01|24.78|22.88|0
1694133600000|2023-09-08 00:40:00|24.78|22.88|24.71|22.81|24.82|22.91|24.68|22.78|0
1694133900000|2023-09-08 00:45:00|24.73|22.83|24.85|22.94|24.85|22.94|24.68|22.78|0
1694134200000|2023-09-08 00:50:00|24.89|22.97|25.02|23.1|25.06|23.13|24.89|22.97|0
1694134500000|2023-09-08 00:55:00|24.99|23.07|25.09|23.16|25.13|23.19|24.99|23.07|0
1694134800000|2023-09-08 01:00:00|25.07|23.15|25.09|23.16|25.13|23.19|25.06|23.13|0
1694135100000|2023-09-08 01:05:00|25.06|23.13|25.02|23.1|25.06|23.13|24.92|23|0
1694135400000|2023-09-08 01:10:00|25.04|23.11|25.12|23.19|25.12|23.19|25.02|23.1|0
1694135700000|2023-09-08 01:15:00|25.09|23.16|24.92|23|25.09|23.16|24.64|22.75|0
1694136000000|2023-09-08 01:20:00|24.88|22.97|24.85|22.93|25.02|23.09|24.81|22.9|0
1694136300000|2023-09-08 01:25:00|24.88|22.97|24.95|23.03|24.95|23.03|24.85|22.93|0
1694136600000|2023-09-08 01:30:00|24.91|23|24.98|23.06|25.09|23.16|24.88|22.97|0
1694136900000|2023-09-08 01:35:00|25.02|23.09|25.12|23.19|25.26|23.32|25.02|23.09|0
1694137200000|2023-09-08 01:40:00|25.09|23.16|25.16|23.22|25.19|23.25|25.09|23.16|0
1694137500000|2023-09-08 01:45:00|25.15|23.19|25.02|23.09|25.15|23.22|25.02|23.09|0
1694137800000|2023-09-08 01:50:00|25.05|23.12|25.33|23.38|25.33|23.38|25.05|23.12|0
1694138100000|2023-09-08 01:55:00|25.36|23.41|25.22|23.28|25.36|23.41|25.22|23.28|0
1694138400000|2023-09-08 02:00:00|25.26|23.31|25.15|23.22|25.26|23.31|25.15|23.22|0
1694138700000|2023-09-08 02:05:00|25.19|23.25|25.26|23.31|25.33|23.38|25.15|23.22|0
1694139000000|2023-09-08 02:10:00|25.29|23.35|25.33|23.38|25.4|23.44|25.26|23.31|0
1694139300000|2023-09-08 02:15:00|25.29|23.34|25.29|23.34|25.29|23.34|25.22|23.28|0
1694139600000|2023-09-08 02:20:00|25.32|23.38|25.43|23.47|25.43|23.47|25.32|23.38|0
1694139900000|2023-09-08 02:25:00|25.46|23.51|25.5|23.54|25.57|23.6|25.46|23.51|0
1694140200000|2023-09-08 02:30:00|25.53|23.57|25.57|23.6|25.57|23.6|25.46|23.5|0
1694140500000|2023-09-08 02:35:00|25.6|23.63|25.57|23.6|25.6|23.63|25.53|23.57|0
1694140800000|2023-09-08 02:40:00|25.53|23.57|25.5|23.54|25.53|23.57|25.46|23.5|0
1694141100000|2023-09-08 02:45:00|25.46|23.53|25.5|23.53|25.5|23.53|25.46|23.5|0
1694141400000|2023-09-08 02:50:00|25.53|23.57|25.42|23.47|25.53|23.57|25.42|23.47|0
1694141700000|2023-09-08 02:55:00|25.46|23.5|25.42|23.47|25.46|23.5|25.42|23.47|0
1694142000000|2023-09-08 03:00:00|25.46|23.5|25.42|23.47|25.46|23.5|25.42|23.47|0
1694142300000|2023-09-08 03:05:00|25.46|23.5|25.33|23.38|25.46|23.5|25.32|23.37|0
1694142600000|2023-09-08 03:10:00|25.32|23.37|25.39|23.43|25.44|23.48|25.32|23.37|0
1694142900000|2023-09-08 03:15:00|25.42|23.47|25.39|23.43|25.42|23.47|25.39|23.43|0
1694143200000|2023-09-08 03:20:00|25.37|23.42|25.35|23.4|25.37|23.42|25.31|23.37|0
1694143500000|2023-09-08 03:25:00|25.38|23.43|25.35|23.4|25.38|23.43|25.31|23.37|0
1694143800000|2023-09-08 03:30:00|25.31|23.37|25.35|23.4|25.38|23.43|25.31|23.37|0
1694144100000|2023-09-08 03:35:00|25.38|23.43|25.59|23.62|25.59|23.63|25.38|23.43|0
1694144400000|2023-09-08 03:40:00|25.58|23.61|25.56|23.59|25.58|23.61|25.49|23.53|0
1694144700000|2023-09-08 03:45:00|25.52|23.56|25.52|23.56|25.56|23.59|25.49|23.53|0
1694145000000|2023-09-08 03:50:00|25.56|23.59|25.52|23.56|25.56|23.59|25.49|23.53|0
1694145300000|2023-09-08 03:55:00|25.49|23.53|25.52|23.56|25.52|23.56|25.49|23.52|0
1694145600000|2023-09-08 04:00:00|25.48|23.52|25.24|23.3|25.48|23.52|25.24|23.3|0
1694145900000|2023-09-08 04:05:00|25.2|23.26|25.27|23.33|25.38|23.43|25.17|23.23|0
1694146200000|2023-09-08 04:10:00|25.24|23.3|25.27|23.33|25.34|23.39|25.24|23.3|0
1694146500000|2023-09-08 04:15:00|25.31|23.36|25.38|23.42|25.41|23.46|25.31|23.36|0
1694146800000|2023-09-08 04:20:00|25.34|23.39|25.34|23.39|25.38|23.42|25.34|23.39|0
1694147100000|2023-09-08 04:25:00|25.38|23.42|25.37|23.42|25.38|23.42|25.34|23.39|0
1694147400000|2023-09-08 04:30:00|25.34|23.39|25.23|23.29|25.37|23.42|25.23|23.29|0
1694147700000|2023-09-08 04:35:00|25.27|23.33|25.2|23.26|25.27|23.33|25.16|23.23|0
1694148000000|2023-09-08 04:40:00|25.13|23.2|25.13|23.19|25.16|23.23|25.06|23.13|0
1694148300000|2023-09-08 04:45:00|25.16|23.23|25.13|23.19|25.16|23.23|25.13|23.19|0
1694148600000|2023-09-08 04:50:00|25.16|23.23|25.13|23.19|25.16|23.23|25.09|23.16|0
1694148900000|2023-09-08 04:55:00|25.09|23.16|25.09|23.16|25.13|23.19|25.09|23.16|0
1694149200000|2023-09-08 05:00:00|25.13|23.19|25.19|23.26|25.19|23.26|25.09|23.16|0
1694149500000|2023-09-08 05:05:00|25.23|23.29|25.16|23.22|25.3|23.35|25.16|23.22|0
1694149800000|2023-09-08 05:10:00|25.19|23.26|25.16|23.22|25.26|23.32|25.16|23.22|0
1694150100000|2023-09-08 05:15:00|25.12|23.19|25.37|23.42|25.58|23.61|25.12|23.19|0
1694150400000|2023-09-08 05:20:00|25.33|23.38|25.65|23.68|25.68|23.71|25.33|23.38|0
1694150700000|2023-09-08 05:25:00|25.68|23.71|25.74|23.76|25.75|23.77|25.68|23.71|0
1694151000000|2023-09-08 05:30:00|25.72|23.74|25.9|23.9|25.93|23.94|25.72|23.74|0
1694151300000|2023-09-08 05:35:00|25.86|23.87|25.79|23.8|25.86|23.87|25.77|23.79|0
1694151600000|2023-09-08 05:40:00|25.82|23.84|26|24|26|24|25.82|23.84|0
1694151900000|2023-09-08 05:45:00|26.04|24.03|26|24|26.04|24.03|25.96|23.97|0
1694152200000|2023-09-08 05:50:00|25.96|23.97|26.14|24.13|26.22|24.2|25.96|23.97|0
1694152500000|2023-09-08 05:55:00|26.18|24.17|26.21|24.2|26.25|24.23|26.14|24.13|0
1694152800000|2023-09-08 06:00:00|26.25|24.23|26.39|24.36|26.43|24.4|26.07|24.06|0
1694153100000|2023-09-08 06:05:00|26.36|24.33|26.72|24.67|26.76|24.7|26.36|24.33|0
1694153400000|2023-09-08 06:10:00|26.76|24.7|26.76|24.7|26.87|24.8|26.72|24.67|0
1694153700000|2023-09-08 06:15:00|26.79|24.73|26.61|24.56|26.79|24.73|26.61|24.56|0
1694154000000|2023-09-08 06:20:00|26.65|24.6|26.46|24.43|26.65|24.6|26.46|24.43|0
1694154300000|2023-09-08 06:25:00|26.43|24.39|26.57|24.53|26.61|24.56|26.39|24.36|0
1694154600000|2023-09-08 06:30:00|26.54|24.49|26.32|24.29|26.54|24.49|26.28|24.26|0
1694154900000|2023-09-08 06:35:00|26.28|24.26|26.46|24.43|26.53|24.49|26.28|24.26|0
1694155200000|2023-09-08 06:40:00|26.44|24.41|26.59|24.54|26.61|24.56|26.35|24.33|0
1694155500000|2023-09-08 06:45:00|26.61|24.56|26.5|24.46|26.61|24.56|26.39|24.36|0
1694155800000|2023-09-08 06:50:00|26.48|24.44|26.57|24.52|26.57|24.52|26.46|24.42|0
1694156100000|2023-09-08 06:55:00|26.49|24.46|26.64|24.59|26.68|24.62|26.46|24.42|0
1694156400000|2023-09-08 07:00:00|26.6|24.56|26.57|24.52|26.64|24.59|26.28|24.26|0
1694156700000|2023-09-08 07:05:00|26.53|24.49|26.38|24.35|27.08|25|26.35|24.32|0
1694157000000|2023-09-08 07:10:00|26.42|24.39|26.27|24.25|26.55|24.5|26.27|24.25|0
1694157300000|2023-09-08 07:15:00|26.24|24.22|26.35|24.32|26.42|24.39|26.2|24.19|0
1694157600000|2023-09-08 07:20:00|26.31|24.29|26.27|24.25|26.53|24.49|26.27|24.25|0
1694157900000|2023-09-08 07:25:00|26.24|24.22|25.95|23.95|26.24|24.22|25.84|23.85|0
1694158200000|2023-09-08 07:30:00|25.91|23.92|25.56|23.59|25.98|23.99|25.52|23.56|0
1694158500000|2023-09-08 07:35:00|25.52|23.56|25.77|23.79|25.84|23.85|25.38|23.43|0
1694158800000|2023-09-08 07:40:00|25.8|23.82|25.98|23.98|26.02|24.02|25.73|23.75|0
1694159100000|2023-09-08 07:45:00|26.02|24.02|26.16|24.15|26.2|24.18|25.95|23.95|0
1694159400000|2023-09-08 07:50:00|26.13|24.12|26.12|24.11|26.2|24.18|25.98|23.98|0
1694159700000|2023-09-08 07:55:00|26.16|24.15|26.23|24.21|26.34|24.31|26.12|24.11|0
1694160000000|2023-09-08 08:00:00|26.27|24.25|26.27|24.25|26.56|24.51|26.05|24.05|0
1694160300000|2023-09-08 08:05:00|26.23|24.21|25.91|23.91|26.48|24.45|25.87|23.88|0
1694160600000|2023-09-08 08:10:00|25.87|23.88|25.62|23.65|25.91|23.91|25.62|23.65|0
1694160900000|2023-09-08 08:15:00|25.59|23.62|25.04|23.12|25.59|23.62|25.04|23.12|0
1694161200000|2023-09-08 08:20:00|25.09|23.16|24.82|22.91|25.2|23.26|24.82|22.91|0
1694161500000|2023-09-08 08:25:00|24.85|22.94|24.82|22.91|25.02|23.1|24.47|22.59|0
1694161800000|2023-09-08 08:30:00|24.75|22.84|24.51|22.62|24.82|22.91|24.44|22.56|0
1694162100000|2023-09-08 08:35:00|24.47|22.59|24.68|22.78|24.68|22.78|24.34|22.46|0
1694162400000|2023-09-08 08:40:00|24.71|22.81|24.78|22.87|24.78|22.87|24.57|22.68|0
1694162700000|2023-09-08 08:45:00|24.74|22.84|24.47|22.59|24.88|22.97|24.47|22.59|0
1694163000000|2023-09-08 08:50:00|24.5|22.62|24.47|22.59|24.61|22.71|24.35|22.48|0
1694163300000|2023-09-08 08:55:00|24.5|22.62|24.26|22.4|24.54|22.65|24.26|22.4|0
1694163600000|2023-09-08 09:00:00|24.3|22.43|23.69|21.87|24.33|22.46|23.49|21.69|0
1694163900000|2023-09-08 09:05:00|23.73|21.9|23.66|21.84|23.79|21.96|23.57|21.76|0
1694164200000|2023-09-08 09:10:00|23.67|21.85|24.97|23.05|25.39|23.43|23.62|21.81|0
1694164500000|2023-09-08 09:15:00|24.94|23.02|24.76|22.86|24.97|23.05|24.59|22.7|0
1694164800000|2023-09-08 09:20:00|24.8|22.89|24.73|22.83|24.87|22.95|24.63|22.73|0
1694165100000|2023-09-08 09:25:00|24.69|22.8|24.8|22.89|24.83|22.92|24.59|22.7|0
1694165400000|2023-09-08 09:30:00|24.73|22.83|24.73|22.83|24.8|22.89|24.59|22.7|0
1694165700000|2023-09-08 09:35:00|24.76|22.86|24.66|22.76|24.76|22.86|24.56|22.67|0
1694166000000|2023-09-08 09:40:00|24.62|22.73|24.9|22.98|24.93|23.01|24.62|22.73|0
1694166300000|2023-09-08 09:45:00|24.86|22.95|25.21|23.27|25.24|23.3|24.83|22.92|0
1694166600000|2023-09-08 09:50:00|25.19|23.25|24.86|22.95|25.19|23.25|24.66|22.76|0
1694166900000|2023-09-08 09:55:00|24.9|22.98|24.79|22.88|24.93|23.01|24.72|22.82|0
1694167200000|2023-09-08 10:00:00|24.76|22.85|24.88|22.96|24.96|23.04|24.69|22.79|0
1694167500000|2023-09-08 10:05:00|24.89|22.98|25.03|23.11|25.03|23.11|24.69|22.79|0
1694167800000|2023-09-08 10:10:00|25.07|23.14|25.1|23.17|25.17|23.23|25.03|23.1|0
1694168100000|2023-09-08 10:15:00|25.13|23.2|25.13|23.2|25.17|23.23|24.94|23.02|0
1694168400000|2023-09-08 10:20:00|25.1|23.17|25.34|23.39|25.55|23.58|25.1|23.17|0
1694168700000|2023-09-08 10:25:00|25.41|23.45|25.44|23.49|25.44|23.49|25.24|23.29|0
1694169000000|2023-09-08 10:30:00|25.41|23.45|25.55|23.58|25.55|23.58|25.37|23.42|0
1694169300000|2023-09-08 10:35:00|25.56|23.6|25.51|23.55|25.76|23.78|25.51|23.55|0
1694169600000|2023-09-08 10:40:00|25.55|23.58|25.51|23.55|25.76|23.78|25.51|23.55|0
1694169900000|2023-09-08 10:45:00|25.55|23.58|25.48|23.52|25.65|23.68|25.3|23.36|0
1694170200000|2023-09-08 10:50:00|25.51|23.55|25.69|23.71|25.72|23.74|25.37|23.42|0
1694170500000|2023-09-08 10:55:00|25.68|23.74|25.68|23.71|25.72|23.74|25.58|23.61|0
1694170800000|2023-09-08 11:00:00|25.72|23.74|23.95|22.11|25.79|23.81|23.95|22.11|0
1694171100000|2023-09-08 11:05:00|23.98|22.14|24.05|22.2|24.15|22.29|23.95|22.11|0
1694171400000|2023-09-08 11:10:00|24.02|22.17|23.85|22.01|24.05|22.2|23.81|21.98|0
1694171700000|2023-09-08 11:15:00|23.81|21.98|23.58|21.76|23.85|22.01|23.51|21.7|0
1694172000000|2023-09-08 11:20:00|23.61|21.79|23.34|21.55|23.68|21.86|23.34|21.55|0
1694172300000|2023-09-08 11:25:00|23.31|21.52|23.34|21.55|23.38|21.58|23.21|21.42|0
1694172600000|2023-09-08 11:30:00|23.31|21.52|23.51|21.7|23.57|21.76|23.21|21.42|0
1694172900000|2023-09-08 11:35:00|23.44|21.64|23.27|21.48|23.57|21.76|23.14|21.36|0
1694173200000|2023-09-08 11:40:00|23.31|21.51|23.44|21.64|23.51|21.7|23.08|21.3|0
1694173500000|2023-09-08 11:45:00|23.41|21.61|23.37|21.57|23.47|21.67|23.07|21.3|0
1694173800000|2023-09-08 11:50:00|23.41|21.6|23.54|21.73|23.64|21.82|23.31|21.51|0
1694174100000|2023-09-08 11:55:00|23.5|21.7|23.7|21.88|23.7|21.88|23.5|21.7|0
1694174400000|2023-09-08 12:00:00|23.67|21.85|23.8|21.97|23.84|22|23.6|21.79|0
1694174700000|2023-09-08 12:05:00|23.77|21.94|23.97|22.13|23.97|22.13|23.77|21.94|0
1694175000000|2023-09-08 12:10:00|23.94|22.1|24.11|22.25|24.14|22.28|23.9|22.07|0
1694175300000|2023-09-08 12:15:00|24.07|22.22|24.14|22.28|24.21|22.35|24.04|22.19|0
1694175600000|2023-09-08 12:20:00|24.18|22.32|24.12|22.27|24.24|22.38|24.11|22.25|0
1694175900000|2023-09-08 12:25:00|24.14|22.28|24.31|22.44|24.31|22.44|24.14|22.28|0
1694176200000|2023-09-08 12:30:00|24.28|22.41|24.62|22.73|24.65|22.76|24.28|22.41|0
1694176500000|2023-09-08 12:35:00|24.65|22.76|24.97|23.05|25.04|23.11|24.65|22.76|0
1694176800000|2023-09-08 12:40:00|24.93|23.01|24.76|22.85|25.04|23.11|24.69|22.79|0
1694177100000|2023-09-08 12:45:00|24.79|22.88|24.72|22.82|24.97|23.04|24.69|22.79|0
1694177400000|2023-09-08 12:50:00|24.69|22.79|24.44|22.56|24.69|22.79|24.41|22.53|0
1694177700000|2023-09-08 12:55:00|24.48|22.6|24.37|22.5|24.51|22.63|24.27|22.4|0
1694178000000|2023-09-08 13:00:00|24.34|22.47|24.68|22.79|24.75|22.85|24.27|22.4|0
1694178300000|2023-09-08 13:05:00|24.75|22.85|24.54|22.66|24.75|22.85|24.37|22.5|0
1694178600000|2023-09-08 13:10:00|24.51|22.63|24.44|22.56|24.72|22.82|24.37|22.5|0
1694178900000|2023-09-08 13:15:00|24.48|22.59|24.58|22.69|24.75|22.85|24.44|22.56|0
1694179200000|2023-09-08 13:20:00|24.61|22.72|24.75|22.85|24.79|22.88|24.47|22.59|0
1694179500000|2023-09-08 13:25:00|24.68|22.78|24.37|22.5|24.75|22.85|24.37|22.5|0
1694179800000|2023-09-08 13:30:00|24.4|22.53|25.86|23.87|25.86|23.87|24.37|22.5|0
1694180100000|2023-09-08 13:35:00|24|22.16|24.33|22.46|24.68|22.78|24|22.16|0
1694180400000|2023-09-08 13:40:00|24.3|22.43|24.61|22.72|24.75|22.85|24.09|22.24|0
1694180700000|2023-09-08 13:45:00|24.58|22.69|24.68|22.78|24.68|22.78|24.13|22.27|0
1694181000000|2023-09-08 13:50:00|24.72|22.81|24.44|22.56|24.79|22.88|24.37|22.49|0
1694181300000|2023-09-08 13:55:00|24.4|22.52|24.4|22.52|24.4|22.52|23.82|21.98|0
1694181600000|2023-09-08 14:00:00|24.5|22.62|25.14|23.2|25.24|23.3|24.37|22.49|0
1694181900000|2023-09-08 14:05:00|25.17|23.24|24.15|22.29|25.6|23.63|23.97|22.13|0
1694182200000|2023-09-08 14:10:00|24.11|22.26|24.6|22.71|24.78|22.87|24.04|22.19|0
1694182500000|2023-09-08 14:15:00|24.67|22.77|24.74|22.84|24.95|23.03|24.6|22.71|0
1694182800000|2023-09-08 14:20:00|24.78|22.87|25.17|23.23|25.27|23.33|24.7|22.8|0
1694183100000|2023-09-08 14:25:00|25.2|23.26|25.2|23.26|25.31|23.36|25.02|23.1|0
1694183400000|2023-09-08 14:30:00|25.31|23.36|24.84|22.93|25.6|23.63|24.67|22.77|0
1694183700000|2023-09-08 14:35:00|24.81|22.9|24.91|23|25.13|23.2|24.67|22.77|0
1694184000000|2023-09-08 14:40:00|24.88|22.96|24.63|22.74|24.99|23.06|24.25|22.38|0
1694184300000|2023-09-08 14:45:00|24.67|22.77|24.56|22.67|24.67|22.77|24.21|22.35|0
1694184600000|2023-09-08 14:50:00|24.63|22.74|24.59|22.7|24.98|23.06|24.24|22.38|0
1694184900000|2023-09-08 14:55:00|24.56|22.67|23.9|22.06|24.88|22.96|23.9|22.06|0
1694185200000|2023-09-08 15:00:00|23.8|21.96|24.38|22.51|24.56|22.67|23.73|21.9|0
1694185500000|2023-09-08 15:05:00|24.35|22.47|23.97|22.12|24.45|22.57|23.86|22.03|0
1694185800000|2023-09-08 15:10:00|23.93|22.09|24.77|22.86|24.84|22.93|23.83|22|0
1694186100000|2023-09-08 15:15:00|24.84|22.93|24.77|22.86|24.94|23.03|24.56|22.67|0
1694186400000|2023-09-08 15:20:00|24.8|22.89|24.8|22.89|24.94|23.02|24.7|22.8|0
1694186700000|2023-09-08 15:25:00|24.77|22.86|24.09|22.24|25.05|23.12|24.02|22.18|0
1694187000000|2023-09-08 15:30:00|24.13|22.27|24.41|22.53|24.55|22.66|24.02|22.17|0
1694187300000|2023-09-08 15:35:00|24.44|22.56|24.41|22.53|24.48|22.59|24.27|22.4|0
1694187600000|2023-09-08 15:40:00|24.44|22.56|24.06|22.2|24.44|22.56|23.88|22.05|0
1694187900000|2023-09-08 15:45:00|24.02|22.17|23.88|22.04|24.05|22.2|23.78|21.95|0
1694188200000|2023-09-08 15:50:00|23.81|21.98|23.92|22.08|23.92|22.08|23.64|21.82|0
1694188500000|2023-09-08 15:55:00|23.95|22.11|23.54|21.73|23.95|22.11|23.4|21.6|0
1694188800000|2023-09-08 16:00:00|23.5|21.69|23.43|21.63|23.5|21.69|23.16|21.38|0
1694189100000|2023-09-08 16:05:00|23.4|21.6|23.4|21.6|23.57|21.76|23.3|21.5|0
1694189400000|2023-09-08 16:10:00|23.36|21.57|23.77|21.95|23.84|22.01|23.36|21.57|0
1694189700000|2023-09-08 16:15:00|23.81|21.98|24.22|22.36|24.26|22.39|23.81|21.98|0
1694190000000|2023-09-08 16:20:00|24.26|22.39|24.19|22.33|24.36|22.49|23.88|22.04|0
1694190300000|2023-09-08 16:25:00|24.12|22.26|23.6|21.78|24.12|22.26|23.6|21.78|0
1694190600000|2023-09-08 16:30:00|23.63|21.82|23.43|21.63|23.63|21.82|23.02|21.25|0
1694190900000|2023-09-08 16:35:00|23.39|21.6|23.33|21.53|23.39|21.6|23.16|21.38|0
1694191200000|2023-09-08 16:40:00|23.29|21.5|23.46|21.66|23.8|21.97|23.29|21.5|0
1694191500000|2023-09-08 16:45:00|23.5|21.69|23|21.23|23.6|21.78|22.99|21.22|0
1694191800000|2023-09-08 16:50:00|22.92|21.16|23.02|21.25|23.16|21.37|22.75|21|0
1694192100000|2023-09-08 16:55:00|23.05|21.28|23.43|21.62|23.43|21.62|22.95|21.19|0
1694192400000|2023-09-08 17:00:00|23.39|21.59|23.05|21.28|23.39|21.59|22.82|21.06|0
1694192700000|2023-09-08 17:05:00|23.02|21.25|22.92|21.15|23.12|21.34|22.75|21|0
1694193000000|2023-09-08 17:10:00|22.88|21.12|23.02|21.25|23.02|21.25|22.65|20.91|0
1694193300000|2023-09-08 17:15:00|22.98|21.22|23.35|21.56|23.39|21.59|22.98|21.22|0
1694193600000|2023-09-08 17:20:00|23.39|21.59|23.12|21.34|23.52|21.72|23.12|21.34|0
1694193900000|2023-09-08 17:25:00|23.08|21.31|22.95|21.18|23.08|21.31|22.78|21.03|0
1694194200000|2023-09-08 17:30:00|22.98|21.21|23.01|21.24|23.18|21.4|22.78|21.03|0
1694194500000|2023-09-08 17:35:00|22.98|21.21|23.08|21.31|23.15|21.37|22.71|20.97|0
1694194800000|2023-09-08 17:40:00|23.05|21.27|23.08|21.3|23.32|21.52|22.85|21.09|0
1694195100000|2023-09-08 17:45:00|23.05|21.27|23.11|21.34|23.21|21.43|23.03|21.26|0
1694195400000|2023-09-08 17:50:00|23.08|21.3|22.74|20.99|23.18|21.4|22.71|20.96|0
1694195700000|2023-09-08 17:55:00|22.78|21.03|23.11|21.33|23.21|21.43|22.74|20.99|0
1694196000000|2023-09-08 18:00:00|23.15|21.37|23.55|21.74|23.59|21.77|23.11|21.33|0
1694196300000|2023-09-08 18:05:00|23.52|21.71|23.35|21.55|23.55|21.74|23.25|21.46|0
1694196600000|2023-09-08 18:10:00|23.31|21.52|22.21|20.51|23.31|21.52|22.12|20.42|0
1694196900000|2023-09-08 18:15:00|22.15|20.45|22.28|20.57|22.31|20.6|22.05|20.36|0
1694197200000|2023-09-08 18:20:00|22.21|20.5|22.28|20.56|22.44|20.72|22.12|20.41|0
1694197500000|2023-09-08 18:25:00|22.31|20.59|22.38|20.65|22.47|20.75|22.08|20.38|0
1694197800000|2023-09-08 18:30:00|22.34|20.62|22.11|20.41|22.41|20.69|22.05|20.35|0
1694198100000|2023-09-08 18:35:00|22.15|20.44|21.92|20.23|22.57|20.84|21.89|20.2|0
1694198400000|2023-09-08 18:40:00|21.89|20.2|22.41|20.68|22.47|20.74|21.89|20.2|0
1694198700000|2023-09-08 18:45:00|22.37|20.65|22.08|20.38|22.44|20.71|22.01|20.32|0
1694199000000|2023-09-08 18:50:00|22.11|20.41|21.88|20.2|22.24|20.53|21.82|20.14|0
1694199300000|2023-09-08 18:55:00|21.85|20.17|21.82|20.14|22.05|20.35|21.79|20.11|0
1694199600000|2023-09-08 19:00:00|21.79|20.11|21.66|19.99|21.82|20.14|21.44|19.79|0
1694199900000|2023-09-08 19:05:00|21.63|19.96|21.72|20.05|21.98|20.29|21.63|19.96|0
1694200200000|2023-09-08 19:10:00|21.79|20.11|21.85|20.17|21.95|20.26|21.59|19.93|0
1694200500000|2023-09-08 19:15:00|21.78|20.11|21.62|19.96|21.85|20.17|21.56|19.9|0
1694200800000|2023-09-08 19:20:00|21.59|19.93|21.59|19.93|21.78|20.11|21.37|19.73|0
1694201100000|2023-09-08 19:25:00|21.62|19.96|21.46|19.81|21.72|20.05|21.34|19.7|0
1694201400000|2023-09-08 19:30:00|21.49|19.84|21.88|20.2|21.98|20.29|21.37|19.72|0
1694201700000|2023-09-08 19:35:00|21.91|20.23|21.75|20.08|21.98|20.29|21.53|19.87|0
1694202000000|2023-09-08 19:40:00|21.72|20.05|21.97|20.28|21.97|20.28|21.65|19.99|0
1694202300000|2023-09-08 19:45:00|22.01|20.31|21.81|20.13|22.04|20.34|21.68|20.01|0
1694202600000|2023-09-08 19:50:00|21.77|20.1|21.81|20.13|21.97|20.28|21.58|19.92|0
1694202900000|2023-09-08 19:55:00|21.84|20.16|22.49|20.76|22.59|20.85|21.84|20.16|0
1694203200000|2023-09-08 20:00:00|22.39|20.67|22.72|20.97|22.72|20.97|22.29|20.58|0
1694203500000|2023-09-08 20:05:00|22.69|20.94|23.02|21.25|23.09|21.31|22.69|20.94|0
1694203800000|2023-09-08 20:10:00|23.06|21.28|22.92|21.16|23.06|21.28|22.85|21.1|0
1694391300000|2023-09-11 00:15:00|22.31|20.6|22.28|20.57|22.35|20.63|22.18|20.47|0
1694391600000|2023-09-11 00:20:00|22.3|20.58|22.46|20.73|22.51|20.78|22.28|20.57|0
1694391900000|2023-09-11 00:25:00|22.44|20.72|25.48|23.52|25.53|23.57|22.28|20.56|0
1694412900000|2023-09-11 06:15:00|27.06|24.98|26.98|24.91|27.07|24.99|26.91|24.84|0
1694413200000|2023-09-11 06:20:00|27.02|24.94|27.09|25.01|27.13|25.04|27.02|24.94|0
1694413500000|2023-09-11 06:25:00|27.07|24.99|27.2|25.11|27.2|25.11|26.98|24.91|0
1694413800000|2023-09-11 06:30:00|27.18|25.09|27.35|25.25|27.39|25.28|27.17|25.08|0
1694414100000|2023-09-11 06:35:00|27.39|25.28|27.24|25.14|27.39|25.28|27.24|25.14|0
1694414400000|2023-09-11 06:40:00|27.28|25.18|27.44|25.33|27.46|25.35|27.2|25.11|0
1694414700000|2023-09-11 06:45:00|27.43|25.32|27.31|25.21|27.43|25.32|27.31|25.21|0
1694415000000|2023-09-11 06:50:00|27.28|25.18|27.27|25.18|27.39|25.28|27.24|25.14|0
1694415300000|2023-09-11 06:55:00|27.24|25.14|27.27|25.18|27.39|25.28|27.24|25.14|0
1694415600000|2023-09-11 07:00:00|27.35|25.25|26.72|24.66|27.73|25.59|26.49|24.46|0
1694415900000|2023-09-11 07:05:00|26.7|24.64|26.86|24.8|26.94|24.87|26.57|24.52|0
1694416200000|2023-09-11 07:10:00|26.9|24.83|26.83|24.76|26.94|24.87|26.75|24.69|0
1694416500000|2023-09-11 07:15:00|26.86|24.8|27.05|24.97|27.05|24.97|26.75|24.69|0
1694416800000|2023-09-11 07:20:00|27.07|24.99|27.24|25.14|27.35|25.25|26.9|24.83|0
1694417100000|2023-09-11 07:25:00|27.27|25.18|27.31|25.21|27.39|25.28|27.2|25.11|0
1694417400000|2023-09-11 07:30:00|27.35|25.25|27.31|25.21|27.42|25.31|27.2|25.11|0
1694417700000|2023-09-11 07:35:00|27.27|25.17|27.39|25.28|27.5|25.38|27.27|25.17|0
1694418000000|2023-09-11 07:40:00|27.42|25.31|27.5|25.38|27.5|25.38|27.27|25.17|0
1694418300000|2023-09-11 07:45:00|27.48|25.36|27.31|25.21|27.54|25.42|27.27|25.17|0
1694418600000|2023-09-11 07:50:00|27.29|25.19|27.31|25.21|27.38|25.28|27.19|25.1|0
1694418900000|2023-09-11 07:55:00|27.34|25.24|27.16|25.07|27.38|25.28|27.12|25.03|0
1694419200000|2023-09-11 08:00:00|27.12|25.03|27.19|25.1|27.31|25.21|27|24.93|0
1694419500000|2023-09-11 08:05:00|27.15|25.07|26.85|24.79|27.15|25.07|26.78|24.72|0
1694419800000|2023-09-11 08:10:00|26.8|24.74|26.89|24.82|27.04|24.96|26.72|24.67|0
1694420100000|2023-09-11 08:15:00|26.85|24.79|26.93|24.86|26.96|24.89|26.7|24.65|0
1694420400000|2023-09-11 08:20:00|26.95|24.87|26.85|24.79|27.11|25.03|26.74|24.68|0
1694420700000|2023-09-11 08:25:00|26.89|24.82|27.04|24.96|27.11|25.03|26.78|24.72|0
1694421000000|2023-09-11 08:30:00|27.08|24.99|27.04|24.96|27.3|25.2|27.04|24.96|0
1694421300000|2023-09-11 08:35:00|27.07|24.99|26.9|24.84|27.11|25.03|26.7|24.65|0
1694421600000|2023-09-11 08:40:00|26.87|24.8|26.55|24.51|26.89|24.82|26.55|24.51|0
1694421900000|2023-09-11 08:45:00|26.53|24.49|26.51|24.47|26.63|24.58|26.48|24.44|0
1694422200000|2023-09-11 08:50:00|26.49|24.46|26.26|24.24|26.51|24.47|26.26|24.24|0
1694422500000|2023-09-11 08:55:00|26.22|24.2|26.4|24.37|26.4|24.37|26.18|24.17|0
1694422800000|2023-09-11 09:00:00|26.44|24.4|26.7|24.64|26.73|24.68|26.36|24.34|0
1694423100000|2023-09-11 09:05:00|26.73|24.68|26.81|24.75|26.85|24.78|26.7|24.64|0
1694423400000|2023-09-11 09:10:00|26.77|24.71|26.66|24.61|26.84|24.78|26.62|24.57|0
1694423700000|2023-09-11 09:15:00|26.62|24.57|26.77|24.71|26.88|24.81|26.51|24.47|0
1694424000000|2023-09-11 09:20:00|26.81|24.74|26.77|24.71|26.88|24.81|26.75|24.69|0
1694424300000|2023-09-11 09:25:00|26.79|24.73|26.88|24.81|27.07|24.98|26.77|24.71|0
1694424600000|2023-09-11 09:30:00|26.86|24.79|26.92|24.84|26.95|24.88|26.84|24.78|0
1694424900000|2023-09-11 09:35:00|26.95|24.88|26.91|24.84|27.06|24.98|26.84|24.78|0
1694425200000|2023-09-11 09:40:00|26.93|24.86|26.97|24.89|26.99|24.91|26.91|24.84|0
1694425500000|2023-09-11 09:45:00|26.99|24.91|26.91|24.84|26.99|24.91|26.91|24.84|0
1694425800000|2023-09-11 09:50:00|26.95|24.88|26.97|24.89|27.06|24.98|26.91|24.84|0
1694426100000|2023-09-11 09:55:00|26.99|24.91|27.06|24.98|27.1|25.01|26.99|24.91|0
1694426400000|2023-09-11 10:00:00|27.02|24.94|26.76|24.7|27.06|24.98|26.76|24.7|0
1694426700000|2023-09-11 10:05:00|26.8|24.74|26.91|24.84|26.95|24.87|26.72|24.67|0
1694427000000|2023-09-11 10:10:00|26.87|24.81|26.72|24.67|26.95|24.87|26.72|24.67|0
1694427300000|2023-09-11 10:15:00|26.69|24.63|26.57|24.53|26.72|24.67|26.57|24.53|0
1694427600000|2023-09-11 10:20:00|26.5|24.46|26.5|24.46|26.57|24.53|26.46|24.43|0
1694427900000|2023-09-11 10:25:00|26.52|24.48|26.76|24.7|26.83|24.77|26.52|24.48|0
1694428200000|2023-09-11 10:30:00|26.78|24.72|26.83|24.77|26.87|24.8|26.68|24.63|0
1694428500000|2023-09-11 10:35:00|26.87|24.8|26.76|24.7|26.91|24.84|26.72|24.66|0
1694428800000|2023-09-11 10:40:00|26.74|24.68|26.87|24.8|26.87|24.8|26.68|24.63|0
1694429100000|2023-09-11 10:45:00|26.88|24.82|26.94|24.87|26.94|24.87|26.79|24.73|0
1694429400000|2023-09-11 10:50:00|26.96|24.88|26.87|24.8|27.03|24.95|26.79|24.73|0
1694429700000|2023-09-11 10:55:00|26.85|24.78|27.2|25.11|27.24|25.14|26.79|24.73|0
1694430000000|2023-09-11 11:00:00|27.13|25.04|27.16|25.07|27.31|25.21|27.01|24.94|0
1694430300000|2023-09-11 11:05:00|27.13|25.04|27.12|25.04|27.28|25.18|27.01|24.93|0
1694430600000|2023-09-11 11:10:00|27.05|24.97|26.86|24.8|27.16|25.07|26.86|24.8|0
1694430900000|2023-09-11 11:15:00|26.9|24.83|27.2|25.11|27.24|25.14|26.86|24.8|0
1694431200000|2023-09-11 11:20:00|27.22|25.12|27.12|25.04|27.22|25.12|27.05|24.97|0
1694431500000|2023-09-11 11:25:00|27.16|25.07|27.08|25|27.16|25.07|27.08|25|0
1694431800000|2023-09-11 11:30:00|27.14|25.05|27.16|25.07|27.31|25.21|26.9|24.83|0
1694432100000|2023-09-11 11:35:00|27.12|25.03|27.46|25.35|27.5|25.38|27.12|25.03|0
1694432400000|2023-09-11 11:40:00|27.5|25.38|27.16|25.07|27.54|25.42|27.16|25.07|0
1694432700000|2023-09-11 11:45:00|27.19|25.1|27.42|25.31|27.5|25.38|27.04|24.96|0
1694433000000|2023-09-11 11:50:00|27.38|25.28|26.97|24.89|27.46|25.35|26.97|24.89|0
1694433300000|2023-09-11 11:55:00|26.93|24.86|26.89|24.82|27.02|24.94|26.82|24.76|0
1694433600000|2023-09-11 12:00:00|26.91|24.84|27.12|25.03|27.12|25.03|26.71|24.65|0
1694433900000|2023-09-11 12:05:00|27.1|25.01|27.42|25.31|27.46|25.34|27.04|24.96|0
1694434200000|2023-09-11 12:10:00|27.46|25.34|27.68|25.55|27.68|25.55|27.46|25.34|0
1694434500000|2023-09-11 12:15:00|27.72|25.59|27.72|25.59|27.76|25.62|27.57|25.45|0
1694434800000|2023-09-11 12:20:00|27.76|25.62|27.76|25.62|27.8|25.66|27.61|25.48|0
1694435100000|2023-09-11 12:25:00|27.8|25.66|27.72|25.59|27.8|25.66|27.72|25.59|0
1694435400000|2023-09-11 12:30:00|27.68|25.55|27.53|25.41|27.76|25.62|27.45|25.34|0
1694435700000|2023-09-11 12:35:00|27.57|25.44|27.72|25.59|27.79|25.66|27.53|25.41|0
1694436000000|2023-09-11 12:40:00|27.68|25.55|27.72|25.58|27.75|25.62|27.45|25.34|0
1694436300000|2023-09-11 12:45:00|27.68|25.55|27.75|25.62|27.79|25.65|27.68|25.55|0
1694436600000|2023-09-11 12:50:00|27.79|25.65|27.87|25.72|27.87|25.72|27.68|25.55|0
1694436900000|2023-09-11 12:55:00|27.79|25.65|27.91|25.76|27.98|25.83|27.79|25.65|0
1694437200000|2023-09-11 13:00:00|27.94|25.79|28.33|26.15|28.33|26.15|27.91|25.76|0
1694437500000|2023-09-11 13:05:00|28.37|26.19|28.21|26.04|28.37|26.19|28.21|26.04|0
1694437800000|2023-09-11 13:10:00|28.23|26.06|28.02|25.86|28.49|26.29|27.98|25.83|0
1694438100000|2023-09-11 13:15:00|27.98|25.83|27.94|25.79|28.02|25.86|27.9|25.76|0
1694438400000|2023-09-11 13:20:00|27.9|25.76|28.06|25.9|28.21|26.04|27.9|25.76|0
1694438700000|2023-09-11 13:25:00|28.02|25.86|28.34|26.16|28.44|26.26|28.02|25.86|0
1694439000000|2023-09-11 13:30:00|28.44|26.26|28.83|26.63|29.13|26.93|28.4|26.22|0
1694439300000|2023-09-11 13:35:00|29.02|26.82|27.69|25.56|29.13|26.93|27.69|25.56|0
1694439600000|2023-09-11 13:40:00|27.71|25.58|27.4|25.29|27.86|25.72|27.33|25.22|0
1694439900000|2023-09-11 13:45:00|27.52|25.4|27.02|24.95|27.52|25.4|26.73|24.67|0
1694440200000|2023-09-11 13:50:00|26.95|24.88|27.02|24.94|27.14|25.05|26.5|24.46|0
1694440500000|2023-09-11 13:55:00|27.08|25|26.39|24.36|27.25|25.15|26.35|24.33|0
1694440800000|2023-09-11 14:00:00|26.35|24.33|26.5|24.46|26.95|24.87|26.35|24.33|0
1694441100000|2023-09-11 14:05:00|26.43|24.39|26.54|24.5|26.57|24.53|26.35|24.33|0
1694441400000|2023-09-11 14:10:00|26.65|24.6|26.24|24.22|26.8|24.74|26.02|24.02|0
1694441700000|2023-09-11 14:15:00|26.21|24.19|26.72|24.67|26.72|24.67|26.13|24.12|0
1694442000000|2023-09-11 14:20:00|26.68|24.63|27.02|24.94|27.17|25.08|26.57|24.53|0
1694442300000|2023-09-11 14:25:00|27.06|24.97|27.58|25.46|27.7|25.57|27.06|24.97|0
1694442600000|2023-09-11 14:30:00|27.62|25.5|26.64|24.59|27.62|25.5|26.61|24.56|0
1694442900000|2023-09-11 14:35:00|26.61|24.56|26.46|24.42|26.68|24.63|26.31|24.29|0
1694443200000|2023-09-11 14:40:00|26.5|24.46|26.79|24.73|27.05|24.97|26.38|24.36|0
1694443500000|2023-09-11 14:45:00|26.83|24.76|27.07|24.99|27.09|25.01|26.79|24.73|0
1694443800000|2023-09-11 14:50:00|26.3|24.28|26.01|24|26.6|24.55|26.01|24|0
1694444100000|2023-09-11 14:55:00|25.97|23.97|25.57|23.6|26.19|24.17|25.35|23.4|0
1694444400000|2023-09-11 15:00:00|25.53|23.57|25.32|23.37|25.57|23.6|24.96|23.04|0
1694444700000|2023-09-11 15:05:00|25.35|23.4|25.17|23.24|25.53|23.57|25.14|23.2|0
1694445000000|2023-09-11 15:10:00|25.14|23.2|25.42|23.47|25.42|23.47|24.99|23.07|0
1694445300000|2023-09-11 15:15:00|25.39|23.43|25.6|23.63|25.64|23.67|25.24|23.3|0
1694445600000|2023-09-11 15:20:00|25.56|23.6|25.82|23.83|25.85|23.87|25.42|23.47|0
1694445900000|2023-09-11 15:25:00|25.75|23.76|26.11|24.1|26.4|24.37|25.75|23.76|0
1694446200000|2023-09-11 15:30:00|26.07|24.07|25.44|23.48|26.07|24.07|25.4|23.45|0
1694446500000|2023-09-11 15:35:00|25.37|23.42|25.58|23.62|25.77|23.78|25.33|23.38|0
1694446800000|2023-09-11 15:40:00|25.55|23.58|25.08|23.15|25.73|23.75|24.97|23.05|0
1694447100000|2023-09-11 15:45:00|25.11|23.18|25.08|23.15|25.15|23.22|24.97|23.05|0
1694447400000|2023-09-11 15:50:00|25.11|23.18|25.22|23.28|25.33|23.38|25.01|23.08|0
1694447700000|2023-09-11 15:55:00|25.26|23.31|25.18|23.25|25.33|23.38|25.04|23.12|0
1694448000000|2023-09-11 16:00:00|25.15|23.21|25.29|23.35|25.54|23.58|25.15|23.21|0
1694448300000|2023-09-11 16:05:00|25.25|23.31|25.87|23.88|26.05|24.05|25.18|23.25|0
1694448600000|2023-09-11 16:10:00|25.98|23.98|25.98|23.98|26.09|24.08|25.83|23.85|0
1694448900000|2023-09-11 16:15:00|26.02|24.01|25.8|23.81|26.13|24.12|25.69|23.71|0
1694449200000|2023-09-11 16:20:00|25.78|23.79|25.69|23.71|25.83|23.84|25.58|23.61|0
1694449500000|2023-09-11 16:25:00|25.65|23.68|26.38|24.35|26.46|24.42|25.65|23.68|0
1694449800000|2023-09-11 16:30:00|26.46|24.42|26.2|24.18|26.46|24.42|26.01|24.01|0
1694450100000|2023-09-11 16:35:00|26.23|24.22|26.01|24.01|26.23|24.22|25.9|23.91|0
1694450400000|2023-09-11 16:40:00|25.98|23.98|26.05|24.04|26.12|24.11|25.86|23.88|0
1694450700000|2023-09-11 16:45:00|25.97|23.98|26.27|24.25|26.27|24.25|25.97|23.98|0
1694451000000|2023-09-11 16:50:00|26.23|24.21|26.19|24.18|26.4|24.37|25.9|23.91|0
1694451300000|2023-09-11 16:55:00|26.27|24.25|26.38|24.35|26.42|24.38|26.16|24.14|0
1694451600000|2023-09-11 17:00:00|26.42|24.38|26.45|24.42|26.45|24.42|26.08|24.08|0
1694451900000|2023-09-11 17:05:00|26.41|24.38|26.53|24.48|26.6|24.55|26.19|24.18|0
1694452200000|2023-09-11 17:10:00|26.56|24.52|26.45|24.42|26.6|24.55|26.34|24.31|0
1694452500000|2023-09-11 17:15:00|26.41|24.38|26.75|24.69|26.75|24.69|26.41|24.38|0
1694452800000|2023-09-11 17:20:00|26.79|24.73|26.9|24.83|27.03|24.95|26.71|24.66|0
1694453100000|2023-09-11 17:25:00|26.94|24.86|27.05|24.97|27.09|25|26.78|24.72|0
1694453400000|2023-09-11 17:30:00|27.09|25|27.35|25.25|27.35|25.25|26.97|24.9|0
1694453700000|2023-09-11 17:35:00|27.39|25.28|27.47|25.35|27.5|25.39|27.24|25.14|0
1694454000000|2023-09-11 17:40:00|27.5|25.39|27.12|25.04|27.5|25.39|27.12|25.04|0
1694454300000|2023-09-11 17:45:00|27.16|25.07|27.08|25|27.31|25.21|27.08|25|0
1694454600000|2023-09-11 17:50:00|27.04|24.96|27.27|25.17|27.39|25.28|27.04|24.96|0
1694454900000|2023-09-11 17:55:00|27.31|25.21|27.35|25.24|27.39|25.28|27.08|25|0
1694455200000|2023-09-11 18:00:00|27.39|25.28|27.12|25.03|27.39|25.28|27.08|25|0
1694455500000|2023-09-11 18:05:00|27.08|25|27.04|24.96|27.16|25.07|26.89|24.82|0
1694455800000|2023-09-11 18:10:00|26.97|24.89|27.42|25.31|27.46|25.35|26.93|24.86|0
1694456100000|2023-09-11 18:15:00|27.38|25.28|27.46|25.35|27.5|25.38|27.19|25.1|0
1694456400000|2023-09-11 18:20:00|27.48|25.36|27.34|25.24|27.5|25.38|27.23|25.13|0
1694456700000|2023-09-11 18:25:00|27.36|25.26|27.44|25.33|27.46|25.35|27.23|25.13|0
1694457000000|2023-09-11 18:30:00|27.46|25.35|27.46|25.34|27.57|25.45|27.38|25.27|0
1694457300000|2023-09-11 18:35:00|27.5|25.38|27.49|25.38|27.57|25.45|27.34|25.24|0
1694457600000|2023-09-11 18:40:00|27.46|25.34|27.34|25.24|27.49|25.38|27.19|25.1|0
1694457900000|2023-09-11 18:45:00|27.3|25.2|27.53|25.41|27.57|25.45|27.19|25.1|0
1694458200000|2023-09-11 18:50:00|27.55|25.43|27.49|25.38|27.61|25.48|27.38|25.27|0
1694458500000|2023-09-11 18:55:00|27.53|25.41|27.45|25.34|27.55|25.43|27.26|25.17|0
1694458800000|2023-09-11 19:00:00|27.41|25.31|27.49|25.38|27.49|25.38|27.3|25.2|0
1694459100000|2023-09-11 19:05:00|27.45|25.34|27.57|25.45|27.57|25.45|27.41|25.3|0
1694459400000|2023-09-11 19:10:00|27.53|25.41|27.26|25.16|27.57|25.45|27.18|25.09|0
1694459700000|2023-09-11 19:15:00|27.3|25.2|27.22|25.13|27.3|25.2|27.03|24.95|0
1694460000000|2023-09-11 19:20:00|27.18|25.09|27.76|25.62|27.76|25.62|27.18|25.09|0
1694460300000|2023-09-11 19:25:00|27.8|25.66|27.68|25.55|27.83|25.69|27.52|25.41|0
1694460600000|2023-09-11 19:30:00|27.64|25.51|27.68|25.55|27.72|25.58|27.45|25.34|0
1694460900000|2023-09-11 19:35:00|27.64|25.51|27.6|25.48|27.64|25.51|27.45|25.34|0
1694461200000|2023-09-11 19:40:00|27.56|25.44|27.48|25.37|27.68|25.55|27.41|25.3|0
1694461500000|2023-09-11 19:45:00|27.37|25.26|27.25|25.16|27.41|25.3|27.18|25.09|0
1694461800000|2023-09-11 19:50:00|27.18|25.09|27.02|24.95|27.18|25.09|26.87|24.81|0
1694462100000|2023-09-11 19:55:00|26.95|24.88|27.52|25.4|27.52|25.4|26.84|24.77|0
1694462400000|2023-09-11 20:00:00|27.48|25.37|27.67|25.54|27.67|25.54|27.44|25.33|0
1694462700000|2023-09-11 20:05:00|27.65|25.53|27.36|25.26|27.65|25.53|27.36|25.26|0
1694463000000|2023-09-11 20:10:00|27.4|25.3|27.4|25.29|27.44|25.33|27.21|25.12|0
1694463300000|2023-09-11 20:15:00|27.44|25.33|27.4|25.29|27.48|25.36|27.36|25.26|0
1694463600000|2023-09-11 20:20:00|27.36|25.26|27.4|25.29|27.4|25.29|27.32|25.22|0
1694463900000|2023-09-11 20:25:00|27.36|25.26|27.4|25.29|27.4|25.29|27.36|25.26|0
1694464200000|2023-09-11 20:30:00|27.36|25.26|27.4|25.29|27.4|25.29|27.36|25.26|0
1694464500000|2023-09-11 20:35:00|27.36|25.26|27.3|25.2|27.36|25.26|27.3|25.2|0
1694464800000|2023-09-11 20:40:00|27.32|25.22|27.24|25.15|27.32|25.22|27.24|25.15|0
1694465100000|2023-09-11 20:45:00|27.21|25.11|27.21|25.11|27.21|25.11|27.17|25.08|0
1694465400000|2023-09-11 20:50:00|27.19|25.09|27.17|25.08|27.21|25.11|27.17|25.08|0
1694465700000|2023-09-11 20:55:00|27.21|25.11|27.17|25.08|27.24|25.15|27.13|25.04|0
1694466000000|2023-09-11 21:00:00|27.18|25.09|27.19|25.1|27.2|25.11|27.17|25.08|0
1694466300000|2023-09-11 21:05:00|27.18|25.09|27.18|25.09|27.2|25.11|27.17|25.08|0
1694466600000|2023-09-11 21:10:00|27.19|25.1|27.17|25.08|27.2|25.11|27.17|25.08|0
1694466900000|2023-09-11 21:15:00|27.16|25.07|27.16|25.07|27.16|25.07|27.16|25.07|0
1694467500000|2023-09-11 21:25:00|27.13|25.04|27.11|25.02|27.13|25.05|27.08|25|0
1694467800000|2023-09-11 21:30:00|27.1|25.03|27.09|25|27.11|25.03|27.09|25|0
1694468100000|2023-09-11 21:35:00|27.08|24.99|27.09|25|27.13|25.04|27.07|24.98|0
1694468400000|2023-09-11 21:40:00|27.08|24.99|27.05|24.97|27.08|25|27.03|24.95|0
1694468700000|2023-09-11 21:45:00|27.04|24.96|27.01|24.94|27.05|24.97|27.01|24.93|0
1694469000000|2023-09-11 21:50:00|27.05|24.97|26.95|24.88|27.05|24.97|26.94|24.86|0
1694469300000|2023-09-11 21:55:00|26.96|24.9|26.96|24.88|27|24.93|26.92|24.85|0
1694469600000|2023-09-11 22:00:00|26.87|24.81|26.85|24.79|27|24.93|26.85|24.79|0
1694469900000|2023-09-11 22:05:00|26.89|24.82|26.98|24.91|27.12|25.03|26.89|24.82|0
1694470200000|2023-09-11 22:10:00|26.97|24.89|26.85|24.79|26.97|24.89|26.85|24.79|0
1694470500000|2023-09-11 22:15:00|26.83|24.77|26.85|24.79|26.87|24.8|26.7|24.65|0
1694470800000|2023-09-11 22:20:00|26.89|24.82|26.85|24.78|26.89|24.82|26.81|24.75|0
1694471100000|2023-09-11 22:25:00|26.87|24.8|26.85|24.78|26.89|24.82|26.85|24.78|0
1694471400000|2023-09-11 22:30:00|26.89|24.82|26.89|24.82|26.92|24.85|26.89|24.82|0
1694471700000|2023-09-11 22:35:00|26.85|24.78|26.66|24.61|26.85|24.78|26.66|24.61|0
1694472000000|2023-09-11 22:40:00|26.7|24.64|26.73|24.68|26.73|24.68|26.7|24.64|0
1694472300000|2023-09-11 22:45:00|26.7|24.64|26.7|24.64|26.73|24.68|26.7|24.64|0
1694472600000|2023-09-11 22:50:00|26.73|24.68|26.69|24.64|26.73|24.68|26.66|24.61|0
1694472900000|2023-09-11 22:55:00|26.68|24.62|26.73|24.68|26.81|24.75|26.66|24.61|0
1694473200000|2023-09-11 23:00:00|26.71|24.66|26.73|24.67|26.81|24.74|26.69|24.64|0
1694473500000|2023-09-11 23:05:00|26.77|24.71|26.81|24.74|26.88|24.81|26.77|24.71|0
1694473800000|2023-09-11 23:10:00|26.79|24.73|26.8|24.74|26.81|24.74|26.77|24.71|0
1694474100000|2023-09-11 23:15:00|26.78|24.72|26.84|24.78|26.86|24.79|26.77|24.71|0
1694474400000|2023-09-11 23:20:00|26.86|24.79|26.8|24.74|26.92|24.85|26.8|24.74|0
1694474700000|2023-09-11 23:25:00|26.84|24.78|26.88|24.81|26.95|24.88|26.84|24.78|0
1694475000000|2023-09-11 23:30:00|26.9|24.83|26.8|24.74|26.91|24.84|26.74|24.69|0
1694475300000|2023-09-11 23:35:00|26.78|24.72|26.76|24.7|26.8|24.74|26.76|24.7|0
1694475600000|2023-09-11 23:40:00|26.78|24.72|26.65|24.6|26.78|24.72|26.65|24.6|0
1694475900000|2023-09-11 23:45:00|26.61|24.57|26.76|24.7|26.76|24.7|26.61|24.56|0
1694476200000|2023-09-11 23:50:00|26.74|24.68|26.8|24.74|26.87|24.81|26.72|24.67|0
1694476500000|2023-09-11 23:55:00|26.76|24.7|26.7|24.65|26.8|24.74|26.68|24.63|0
1694476800000|2023-09-12 00:00:00|26.72|24.67|26.53|24.49|26.76|24.7|26.53|24.49|0
1694477100000|2023-09-12 00:05:00|26.57|24.53|26.5|24.46|26.65|24.6|26.31|24.29|0
1694477400000|2023-09-12 00:10:00|26.46|24.42|26.35|24.32|26.53|24.49|26.31|24.29|0
1694477700000|2023-09-12 00:15:00|26.31|24.29|26.42|24.39|26.42|24.39|26.24|24.22|0
1694478000000|2023-09-12 00:20:00|26.46|24.42|26.73|24.67|26.84|24.77|25.94|23.95|0
1694478300000|2023-09-12 00:25:00|26.69|24.64|26.73|24.67|26.77|24.71|26.67|24.62|0
1694478600000|2023-09-12 00:30:00|26.69|24.64|26.67|24.62|26.69|24.64|26.54|24.5|0
1694478900000|2023-09-12 00:35:00|26.69|24.64|26.6|24.55|26.73|24.67|26.6|24.55|0
1694479200000|2023-09-12 00:40:00|26.58|24.53|26.61|24.57|26.65|24.6|26.54|24.5|0
1694479500000|2023-09-12 00:45:00|26.58|24.53|26.58|24.53|26.65|24.6|26.54|24.5|0
1694479800000|2023-09-12 00:50:00|26.61|24.57|26.69|24.63|26.69|24.64|26.61|24.57|0
1694480100000|2023-09-12 00:55:00|26.65|24.6|26.65|24.6|26.67|24.62|26.54|24.5|0
1694480400000|2023-09-12 01:00:00|26.61|24.57|26.54|24.5|26.63|24.58|26.5|24.46|0
1694480700000|2023-09-12 01:05:00|26.57|24.53|26.5|24.46|26.57|24.53|26.46|24.43|0
1694481000000|2023-09-12 01:10:00|26.52|24.48|26.72|24.67|26.95|24.87|26.5|24.46|0
1694481300000|2023-09-12 01:15:00|26.68|24.63|26.68|24.63|26.76|24.7|26.5|24.46|0
1694481600000|2023-09-12 01:20:00|26.72|24.67|26.57|24.53|26.76|24.7|26.57|24.53|0
1694481900000|2023-09-12 01:25:00|26.53|24.49|26.61|24.56|26.61|24.56|26.46|24.42|0
1694482200000|2023-09-12 01:30:00|26.59|24.54|26.42|24.39|26.59|24.54|26.38|24.35|0
1694482500000|2023-09-12 01:35:00|26.46|24.42|26.38|24.35|26.5|24.46|26.36|24.34|0
1694482800000|2023-09-12 01:40:00|26.42|24.39|26.42|24.39|26.49|24.46|26.31|24.29|0
1694483100000|2023-09-12 01:45:00|26.46|24.42|26.46|24.42|26.53|24.49|26.46|24.42|0
1694483400000|2023-09-12 01:50:00|26.42|24.39|26.46|24.42|26.49|24.45|26.34|24.32|0
1694483700000|2023-09-12 01:55:00|26.42|24.39|26.57|24.52|26.6|24.56|26.42|24.39|0
1694484000000|2023-09-12 02:00:00|26.53|24.49|26.49|24.45|26.57|24.52|26.45|24.42|0
1694484300000|2023-09-12 02:05:00|26.53|24.49|26.68|24.62|26.75|24.69|26.49|24.45|0
1694484600000|2023-09-12 02:10:00|26.71|24.66|26.69|24.64|26.82|24.76|26.64|24.59|0
1694484900000|2023-09-12 02:15:00|26.67|24.62|26.86|24.79|26.86|24.8|26.64|24.59|0
1694485200000|2023-09-12 02:20:00|26.82|24.76|26.86|24.79|26.9|24.83|26.79|24.73|0
1694485500000|2023-09-12 02:25:00|26.82|24.76|26.9|24.83|26.97|24.9|26.82|24.76|0
1694485800000|2023-09-12 02:30:00|26.88|24.81|26.86|24.79|26.9|24.83|26.75|24.69|0
1694486100000|2023-09-12 02:35:00|26.82|24.76|26.97|24.9|26.97|24.9|26.78|24.72|0
1694486400000|2023-09-12 02:40:00|26.93|24.86|26.89|24.83|26.97|24.9|26.86|24.79|0
1694486700000|2023-09-12 02:45:00|26.91|24.84|26.93|24.86|26.93|24.86|26.86|24.79|0
1694487000000|2023-09-12 02:50:00|26.97|24.89|26.97|24.89|27.01|24.93|26.93|24.86|0
1694487300000|2023-09-12 02:55:00|26.95|24.88|27.04|24.96|27.04|24.96|26.89|24.82|0
1694487600000|2023-09-12 03:00:00|27|24.93|26.97|24.89|27|24.93|26.87|24.81|0
1694487900000|2023-09-12 03:05:00|27|24.93|26.97|24.89|27.08|25|26.93|24.86|0
1694488200000|2023-09-12 03:10:00|26.93|24.86|26.96|24.89|26.97|24.89|26.85|24.79|0
1694488500000|2023-09-12 03:15:00|26.98|24.91|26.96|24.89|26.98|24.91|26.93|24.86|0
1694488800000|2023-09-12 03:20:00|26.93|24.86|26.96|24.89|27.04|24.96|26.89|24.82|0
1694489100000|2023-09-12 03:25:00|26.94|24.87|26.92|24.85|27.04|24.96|26.89|24.82|0
1694489400000|2023-09-12 03:30:00|26.94|24.87|27.15|25.06|27.19|25.1|26.91|24.84|0
1694489700000|2023-09-12 03:35:00|27.19|25.1|27.11|25.03|27.19|25.1|27.11|25.03|0
1694490000000|2023-09-12 03:40:00|27.07|24.99|27.22|25.13|27.22|25.13|27.05|24.97|0
1694490300000|2023-09-12 03:45:00|27.2|25.11|27.22|25.13|27.26|25.17|27.17|25.08|0
1694490600000|2023-09-12 03:50:00|27.26|25.16|27.22|25.13|27.32|25.22|27.22|25.13|0
1694490900000|2023-09-12 03:55:00|27.26|25.16|27.22|25.13|27.26|25.16|27.22|25.13|0
1694491200000|2023-09-12 04:00:00|27.18|25.09|27.3|25.2|27.37|25.27|27.18|25.09|0
1694491500000|2023-09-12 04:05:00|27.28|25.18|27.33|25.23|27.37|25.27|27.28|25.18|0
1694491800000|2023-09-12 04:10:00|27.3|25.2|27.26|25.16|27.37|25.27|27.26|25.16|0
1694492100000|2023-09-12 04:15:00|27.24|25.14|27.07|24.99|27.26|25.16|27.07|24.99|0
1694492400000|2023-09-12 04:20:00|27.03|24.95|26.99|24.92|27.07|24.98|26.99|24.92|0
1694492700000|2023-09-12 04:25:00|26.95|24.88|26.92|24.84|26.99|24.92|26.84|24.78|0
1694493000000|2023-09-12 04:30:00|26.93|24.86|26.99|24.91|26.99|24.91|26.88|24.81|0
1694493300000|2023-09-12 04:35:00|27.03|24.95|26.88|24.81|27.03|24.95|26.88|24.81|0
1694493600000|2023-09-12 04:40:00|26.91|24.84|26.89|24.82|26.95|24.88|26.88|24.81|0
1694493900000|2023-09-12 04:45:00|26.91|24.84|26.87|24.81|26.91|24.84|26.87|24.81|0
1694494200000|2023-09-12 04:50:00|26.91|24.84|26.99|24.91|27.02|24.95|26.91|24.84|0
1694494500000|2023-09-12 04:55:00|26.95|24.88|26.87|24.81|27|24.93|26.84|24.77|0
1694494800000|2023-09-12 05:00:00|26.91|24.84|26.8|24.74|26.91|24.84|26.78|24.72|0
1694495100000|2023-09-12 05:05:00|26.76|24.7|26.74|24.68|26.76|24.7|26.65|24.6|0
1694495400000|2023-09-12 05:10:00|26.72|24.67|26.72|24.67|26.76|24.7|26.68|24.63|0
1694495700000|2023-09-12 05:15:00|26.76|24.7|26.79|24.73|26.81|24.75|26.72|24.66|0
1694496000000|2023-09-12 05:20:00|26.83|24.77|27.06|24.98|27.09|25.01|26.79|24.73|0
1694496300000|2023-09-12 05:25:00|27.08|24.99|26.91|24.84|27.09|25.01|26.89|24.82|0
1694496600000|2023-09-12 05:30:00|26.94|24.87|26.87|24.8|26.94|24.87|26.79|24.73|0
1694496900000|2023-09-12 05:35:00|26.9|24.84|26.94|24.87|26.98|24.9|26.87|24.8|0
1694497200000|2023-09-12 05:40:00|26.98|24.9|26.94|24.87|27.02|24.94|26.87|24.8|0
1694497500000|2023-09-12 05:45:00|26.96|24.89|27.05|24.97|27.15|25.06|26.94|24.87|0
1694497800000|2023-09-12 05:50:00|27.03|24.95|26.9|24.83|27.05|24.97|26.9|24.83|0
1694498100000|2023-09-12 05:55:00|26.98|24.9|27.01|24.94|27.05|24.97|26.96|24.88|0
1694498400000|2023-09-12 06:00:00|27.05|24.97|26.98|24.9|27.13|25.04|26.9|24.83|0
1694498700000|2023-09-12 06:05:00|26.99|24.92|26.97|24.9|27.09|25|26.97|24.9|0
1694499000000|2023-09-12 06:10:00|26.99|24.92|27.24|25.14|27.24|25.14|26.97|24.9|0
1694499300000|2023-09-12 06:15:00|27.22|25.12|27.24|25.14|27.39|25.28|27.2|25.11|0
1694499600000|2023-09-12 06:20:00|27.28|25.18|27.2|25.11|27.35|25.25|27.16|25.07|0
1694499900000|2023-09-12 06:25:00|27.18|25.09|27.27|25.18|27.31|25.21|27.12|25.04|0
1694500200000|2023-09-12 06:30:00|27.24|25.14|27.31|25.21|27.31|25.21|27.12|25.04|0
1694500500000|2023-09-12 06:35:00|27.35|25.25|27.08|25|27.39|25.28|27.01|24.93|0
1694500800000|2023-09-12 06:40:00|27.12|25.03|27.2|25.1|27.31|25.21|27.12|25.03|0
1694501100000|2023-09-12 06:45:00|27.23|25.14|27.16|25.07|27.23|25.14|27.16|25.07|0
1694501400000|2023-09-12 06:50:00|27.19|25.1|27.57|25.45|27.65|25.52|27.19|25.1|0
1694501700000|2023-09-12 06:55:00|27.54|25.42|27.46|25.35|27.69|25.56|27.46|25.35|0
1694502000000|2023-09-12 07:00:00|27.48|25.36|27.31|25.21|27.69|25.56|27.27|25.17|0
1694502300000|2023-09-12 07:05:00|27.29|25.19|27.1|25.01|27.38|25.28|27.08|25|0
1694502600000|2023-09-12 07:10:00|27.08|25|26.65|24.6|27.15|25.06|26.55|24.51|0
1694502900000|2023-09-12 07:15:00|26.63|24.58|26.81|24.75|26.89|24.82|26.55|24.51|0
1694503200000|2023-09-12 07:20:00|26.89|24.82|26.49|24.46|26.89|24.82|26.44|24.41|0
1694503500000|2023-09-12 07:25:00|26.55|24.51|26.4|24.37|26.55|24.51|26.33|24.3|0
1694503800000|2023-09-12 07:30:00|26.44|24.41|26.44|24.4|26.44|24.41|26.18|24.17|0
1694504100000|2023-09-12 07:35:00|26.4|24.37|26.62|24.58|26.77|24.71|26.34|24.32|0
1694504400000|2023-09-12 07:40:00|26.66|24.61|26.88|24.82|26.96|24.89|26.59|24.54|0
1694504700000|2023-09-12 07:45:00|26.85|24.78|26.55|24.51|26.85|24.78|26.55|24.51|0
1694505000000|2023-09-12 07:50:00|26.58|24.54|26.47|24.44|26.62|24.57|26.25|24.23|0
1694505300000|2023-09-12 07:55:00|26.44|24.4|26.42|24.38|26.47|24.44|26.3|24.28|0
1694505600000|2023-09-12 08:00:00|26.4|24.37|26.1|24.09|26.4|24.37|26.03|24.03|0
1694505900000|2023-09-12 08:05:00|26.14|24.13|26.19|24.18|26.25|24.23|26.03|24.03|0
1694506200000|2023-09-12 08:10:00|26.21|24.19|26.39|24.36|26.43|24.4|26.1|24.09|0
1694506500000|2023-09-12 08:15:00|26.36|24.33|26.58|24.54|26.62|24.57|26.32|24.3|0
1694506800000|2023-09-12 08:20:00|26.62|24.53|26.69|24.64|26.84|24.78|26.58|24.53|0
1694507100000|2023-09-12 08:25:00|26.65|24.6|26.73|24.67|26.84|24.78|26.54|24.5|0
1694507400000|2023-09-12 08:30:00|26.69|24.64|26.21|24.19|26.69|24.64|26.19|24.17|0
1694507700000|2023-09-12 08:35:00|26.17|24.16|26.24|24.22|26.39|24.36|26.17|24.16|0
1694508000000|2023-09-12 08:40:00|26.26|24.24|26.28|24.26|26.39|24.36|26.24|24.22|0
1694508300000|2023-09-12 08:45:00|26.24|24.22|26.32|24.29|26.35|24.33|26.02|24.02|0
1694508600000|2023-09-12 08:50:00|26.3|24.27|26.24|24.22|26.61|24.56|26.2|24.19|0
1694508900000|2023-09-12 08:55:00|26.28|24.26|26.24|24.22|26.39|24.36|26.2|24.19|0
1694509200000|2023-09-12 09:00:00|26.2|24.19|26.54|24.49|26.57|24.53|26.17|24.15|0
1694509500000|2023-09-12 09:05:00|26.42|24.39|26.28|24.25|26.54|24.49|26.24|24.22|0
1694509800000|2023-09-12 09:10:00|26.24|24.22|26.24|24.22|26.31|24.29|26.16|24.15|0
1694510100000|2023-09-12 09:15:00|26.27|24.25|26.09|24.08|26.27|24.25|26.09|24.08|0
1694510400000|2023-09-12 09:20:00|26.05|24.05|26.07|24.06|26.24|24.22|26.02|24.02|0
1694510700000|2023-09-12 09:25:00|26.09|24.08|26.38|24.35|26.46|24.42|26.07|24.06|0
1694511000000|2023-09-12 09:30:00|26.35|24.32|25.96|23.96|26.38|24.35|25.87|23.88|0
1694511300000|2023-09-12 09:35:00|25.98|23.98|26.16|24.15|26.23|24.22|25.96|23.96|0
1694511600000|2023-09-12 09:40:00|26.18|24.16|26.34|24.32|26.38|24.35|26.18|24.16|0
1694511900000|2023-09-12 09:45:00|26.31|24.28|26.53|24.49|26.57|24.52|26.2|24.18|0
1694512200000|2023-09-12 09:50:00|26.57|24.52|26.43|24.4|26.68|24.62|26.31|24.28|0
1694512500000|2023-09-12 09:55:00|26.42|24.38|26.45|24.42|26.6|24.55|26.34|24.32|0
1694512800000|2023-09-12 10:00:00|26.42|24.38|26.6|24.55|26.62|24.57|26.38|24.35|0
1694513100000|2023-09-12 10:05:00|26.67|24.62|26.39|24.36|26.67|24.62|26.39|24.36|0
1694513400000|2023-09-12 10:10:00|26.38|24.35|26.6|24.55|26.6|24.55|26.38|24.35|0
1694513700000|2023-09-12 10:15:00|26.64|24.59|26.49|24.45|26.75|24.69|26.45|24.41|0
1694514000000|2023-09-12 10:20:00|26.52|24.48|26.6|24.55|26.6|24.55|26.41|24.38|0
1694514300000|2023-09-12 10:25:00|26.63|24.59|26.56|24.52|26.63|24.59|26.52|24.48|0
1694514600000|2023-09-12 10:30:00|26.52|24.48|26.74|24.69|26.88|24.81|26.52|24.48|0
1694514900000|2023-09-12 10:35:00|26.78|24.72|26.67|24.62|26.84|24.77|26.6|24.55|0
1694515200000|2023-09-12 10:40:00|26.71|24.65|26.41|24.38|26.72|24.67|26.37|24.34|0
1694515500000|2023-09-12 10:45:00|26.37|24.34|26.41|24.38|26.41|24.38|26.26|24.24|0
1694515800000|2023-09-12 10:50:00|26.39|24.36|26.44|24.41|26.56|24.51|26.37|24.34|0
1694516100000|2023-09-12 10:55:00|26.41|24.38|26.76|24.7|26.78|24.72|26.41|24.38|0
1694516400000|2023-09-12 11:00:00|26.78|24.72|26.63|24.58|26.78|24.72|26.41|24.37|0
1694516700000|2023-09-12 11:05:00|26.67|24.61|26.66|24.61|26.74|24.68|26.55|24.51|0
1694517000000|2023-09-12 11:10:00|26.7|24.65|26.68|24.63|26.78|24.72|26.59|24.54|0
1694517300000|2023-09-12 11:15:00|26.66|24.61|26.37|24.34|26.7|24.65|26.37|24.34|0
1694517600000|2023-09-12 11:20:00|26.35|24.32|25.92|23.93|26.4|24.37|25.91|23.91|0
1694517900000|2023-09-12 11:25:00|25.89|23.9|26.25|24.23|26.25|24.23|25.89|23.9|0
1694518200000|2023-09-12 11:30:00|26.23|24.22|26.07|24.06|26.23|24.22|26|24|0
1694518500000|2023-09-12 11:35:00|26.03|24.03|26.05|24.05|26.18|24.16|26|24|0
1694518800000|2023-09-12 11:40:00|26.07|24.06|26.16|24.15|26.21|24.2|26.01|24.01|0
1694519100000|2023-09-12 11:45:00|26.18|24.16|25.94|23.94|26.18|24.16|25.88|23.89|0
1694519400000|2023-09-12 11:50:00|25.92|23.93|25.92|23.93|25.92|23.93|25.77|23.79|0
1694519700000|2023-09-12 11:55:00|25.85|23.86|25.81|23.82|25.92|23.93|25.77|23.79|0
1694520000000|2023-09-12 12:00:00|25.77|23.79|25.88|23.89|26.03|24.03|25.74|23.76|0
1694520300000|2023-09-12 12:05:00|25.92|23.92|25.99|23.99|26.1|24.09|25.84|23.86|0
1694520600000|2023-09-12 12:10:00|25.95|23.96|26.08|24.07|26.14|24.13|25.93|23.94|0
1694520900000|2023-09-12 12:15:00|26.1|24.09|26.14|24.12|26.25|24.23|26.03|24.02|0
1694521200000|2023-09-12 12:20:00|26.1|24.09|26.28|24.26|26.28|24.26|26.06|24.06|0
1694521500000|2023-09-12 12:25:00|26.32|24.29|26.43|24.4|26.5|24.46|26.24|24.23|0
1694521800000|2023-09-12 12:30:00|26.39|24.36|26.58|24.53|26.61|24.57|26.21|24.19|0
1694522100000|2023-09-12 12:35:00|26.59|24.55|26.69|24.63|26.69|24.63|26.5|24.46|0
1694522400000|2023-09-12 12:40:00|26.72|24.67|26.54|24.5|26.87|24.81|26.54|24.5|0
1694522700000|2023-09-12 12:45:00|26.57|24.53|26.5|24.46|26.65|24.6|26.39|24.36|0
1694523000000|2023-09-12 12:50:00|26.46|24.43|26.28|24.26|26.46|24.43|26.17|24.15|0
1694523300000|2023-09-12 12:55:00|26.2|24.19|25.98|23.98|26.2|24.19|25.98|23.98|0
1694523600000|2023-09-12 13:00:00|25.95|23.95|25.76|23.78|25.95|23.95|25.62|23.65|0
1694523900000|2023-09-12 13:05:00|25.73|23.75|25.65|23.68|25.87|23.88|25.62|23.65|0
1694524200000|2023-09-12 13:10:00|25.63|23.66|25.44|23.48|25.63|23.66|25.33|23.38|0
1694524500000|2023-09-12 13:15:00|25.47|23.51|25.26|23.31|25.47|23.51|25.15|23.21|0
1694524800000|2023-09-12 13:20:00|25.29|23.35|25.4|23.44|25.4|23.44|25.08|23.15|0
1694525100000|2023-09-12 13:25:00|25.38|23.43|25.52|23.56|25.61|23.64|25.36|23.41|0
1694525400000|2023-09-12 13:30:00|25.51|23.54|26.34|24.31|26.45|24.41|25.36|23.41|0
1694525700000|2023-09-12 13:35:00|26.41|24.38|26.48|24.45|26.63|24.58|26.15|24.14|0
1694526000000|2023-09-12 13:40:00|26.56|24.51|26.37|24.34|26.82|24.76|26.08|24.07|0
1694526300000|2023-09-12 13:45:00|26.41|24.38|25.93|23.93|26.59|24.55|25.86|23.87|0
1694526600000|2023-09-12 13:50:00|26.04|24.04|26.33|24.31|26.37|24.34|25.86|23.87|0
1694526900000|2023-09-12 13:55:00|26.3|24.27|26.59|24.55|26.7|24.65|26.3|24.27|0
1694527200000|2023-09-12 14:00:00|26.52|24.48|26.26|24.24|26.59|24.55|26.22|24.2|0
1694527500000|2023-09-12 14:05:00|26.29|24.27|25.93|23.93|26.29|24.27|25.74|23.76|0
1694527800000|2023-09-12 14:10:00|25.89|23.9|26.37|24.34|26.44|24.41|25.78|23.8|0
1694528100000|2023-09-12 14:15:00|26.4|24.37|26.4|24.37|26.48|24.44|25.96|23.96|0
1694528400000|2023-09-12 14:20:00|26.37|24.34|25.78|23.8|26.37|24.34|25.6|23.63|0
1694529000000|2023-09-12 14:30:00|24.92|23|25.41|23.46|25.49|23.53|24.88|22.97|0
1694529300000|2023-09-12 14:35:00|25.49|23.53|25.06|23.13|25.49|23.53|24.99|23.06|0
1694529600000|2023-09-12 14:40:00|25.09|23.16|25.23|23.29|25.31|23.36|24.84|22.93|0
1694529900000|2023-09-12 14:45:00|25.2|23.26|25.09|23.16|25.45|23.49|25.02|23.09|0
1694530200000|2023-09-12 14:50:00|25.02|23.09|24.6|22.7|25.02|23.09|24.6|22.7|0
1694530500000|2023-09-12 14:55:00|24.56|22.67|24.49|22.61|24.95|23.03|24.45|22.57|0
1694530800000|2023-09-12 15:00:00|24.45|22.57|25.16|23.22|25.16|23.22|24.42|22.54|0
1694531100000|2023-09-12 15:05:00|25.12|23.19|24.56|22.67|25.23|23.29|24.31|22.44|0
1694531400000|2023-09-12 15:10:00|24.52|22.64|24.63|22.73|24.73|22.83|24.28|22.41|0
1694531700000|2023-09-12 15:15:00|24.59|22.7|24.49|22.6|24.73|22.83|24.38|22.51|0
1694532000000|2023-09-12 15:20:00|24.45|22.57|24.73|22.83|24.91|22.99|24.45|22.57|0
1694532300000|2023-09-12 15:25:00|24.7|22.8|25.19|23.25|25.19|23.25|24.59|22.7|0
1694532600000|2023-09-12 15:30:00|25.23|23.29|25.41|23.45|25.51|23.55|25.19|23.25|0
1694532900000|2023-09-12 15:35:00|25.44|23.48|25.4|23.45|25.55|23.58|25.37|23.42|0
1694533200000|2023-09-12 15:40:00|25.37|23.42|25.4|23.45|25.62|23.65|25.37|23.42|0
1694533500000|2023-09-12 15:45:00|25.44|23.48|25.58|23.62|25.69|23.72|25.37|23.42|0
1694533800000|2023-09-12 15:50:00|25.62|23.65|25.76|23.78|25.87|23.88|25.62|23.65|0
1694534100000|2023-09-12 15:55:00|25.8|23.82|25.69|23.71|25.87|23.88|25.58|23.61|0
1694534400000|2023-09-12 16:00:00|25.73|23.75|26.07|24.07|26.09|24.08|25.73|23.75|0
1694534700000|2023-09-12 16:05:00|26.09|24.08|26.14|24.13|26.14|24.13|25.81|23.82|0
1694535000000|2023-09-12 16:10:00|26.06|24.06|26.28|24.26|26.28|24.26|25.95|23.96|0
1694535300000|2023-09-12 16:15:00|26.25|24.23|26.24|24.23|26.39|24.36|26.1|24.09|0
1694535600000|2023-09-12 16:20:00|26.21|24.19|26.26|24.24|26.32|24.29|25.99|23.99|0
1694535900000|2023-09-12 16:25:00|26.24|24.22|25.99|23.99|26.28|24.26|25.88|23.89|0
1694536200000|2023-09-12 16:30:00|25.95|23.95|25.66|23.68|25.99|23.99|25.62|23.65|0
1694536500000|2023-09-12 16:35:00|25.62|23.65|25.8|23.82|25.84|23.85|25.58|23.62|0
1694536800000|2023-09-12 16:40:00|25.77|23.78|26.2|24.19|26.24|24.22|25.73|23.75|0
1694537100000|2023-09-12 16:45:00|26.24|24.22|26.35|24.32|26.35|24.32|26.09|24.09|0
1694537400000|2023-09-12 16:50:00|26.31|24.29|26.06|24.05|26.39|24.36|25.95|23.95|0
1694537700000|2023-09-12 16:55:00|26.02|24.02|26.02|24.02|26.06|24.05|25.84|23.85|0
1694538000000|2023-09-12 17:00:00|26.05|24.05|26.27|24.25|26.39|24.36|25.8|23.81|0
1694538300000|2023-09-12 17:05:00|26.31|24.29|26.09|24.08|26.42|24.39|26.05|24.05|0
1694538600000|2023-09-12 17:10:00|26.05|24.05|26.24|24.22|26.38|24.35|26.05|24.05|0
1694538900000|2023-09-12 17:15:00|26.27|24.25|26.57|24.52|26.57|24.52|26.24|24.22|0
1694539200000|2023-09-12 17:20:00|26.64|24.59|27.74|25.61|27.78|25.64|26.64|24.59|0
1694539500000|2023-09-12 17:25:00|27.78|25.64|27.43|25.32|27.78|25.64|27.4|25.29|0
1694539800000|2023-09-12 17:30:00|27.55|25.43|27.62|25.5|27.74|25.61|27.55|25.43|0
1694540100000|2023-09-12 17:35:00|27.59|25.46|27.32|25.22|27.74|25.61|27.2|25.11|0
1694540400000|2023-09-12 17:40:00|27.39|25.29|26.38|24.35|27.39|25.29|26.34|24.32|0
1694540700000|2023-09-12 17:45:00|26.34|24.32|26.12|24.11|26.53|24.49|25.75|23.77|0
1694541000000|2023-09-12 17:50:00|26.16|24.14|25.79|23.81|26.34|24.31|25.68|23.71|0
1694541300000|2023-09-12 17:55:00|25.83|23.84|25.64|23.67|25.9|23.91|25.46|23.51|0
1694541600000|2023-09-12 18:00:00|25.54|23.57|25.39|23.44|25.54|23.57|25.28|23.34|0
1694541900000|2023-09-12 18:05:00|25.36|23.4|25.43|23.47|25.53|23.57|25.32|23.37|0
1694542200000|2023-09-12 18:10:00|25.35|23.4|25.43|23.47|25.71|23.74|25.35|23.4|0
1694542500000|2023-09-12 18:15:00|25.39|23.44|25.39|23.44|25.71|23.74|25.1|23.17|0
1694542800000|2023-09-12 18:20:00|25.42|23.47|25.24|23.3|25.42|23.47|25|23.07|0
1694543100000|2023-09-12 18:25:00|25.21|23.27|25.39|23.43|25.57|23.6|25.21|23.27|0
1694543400000|2023-09-12 18:30:00|25.32|23.37|25.35|23.4|25.53|23.57|25.07|23.14|0
1694543700000|2023-09-12 18:35:00|25.39|23.43|25.28|23.33|25.42|23.47|25.17|23.23|0
1694544000000|2023-09-12 18:40:00|25.31|23.37|24.99|23.07|25.35|23.4|24.96|23.04|0
1694544300000|2023-09-12 18:45:00|25.03|23.1|24.81|22.91|25.24|23.3|24.78|22.87|0
1694544600000|2023-09-12 18:50:00|24.78|22.87|24.15|22.29|24.81|22.91|24.15|22.29|0
1694544900000|2023-09-12 18:55:00|24.12|22.26|24.22|22.36|24.5|22.61|24.08|22.23|0
1694545200000|2023-09-12 19:00:00|24.15|22.29|23.87|22.04|24.22|22.36|23.81|21.97|0
1694545500000|2023-09-12 19:05:00|23.84|22.01|23.87|22.04|24.04|22.2|23.81|21.97|0
1694545800000|2023-09-12 19:10:00|23.91|22.07|23.87|22.04|24.08|22.23|23.87|22.04|0
1694546100000|2023-09-12 19:15:00|23.91|22.07|23.6|21.78|23.91|22.07|23.53|21.72|0
1694546400000|2023-09-12 19:20:00|23.63|21.82|23.33|21.53|23.77|21.94|23.29|21.5|0
1694546700000|2023-09-12 19:25:00|23.36|21.56|23.6|21.78|23.63|21.81|23.33|21.53|0
1694547000000|2023-09-12 19:30:00|23.67|21.85|23.77|21.94|23.84|22|23.6|21.78|0
1694547300000|2023-09-12 19:35:00|23.73|21.91|23.77|21.94|23.97|22.13|23.6|21.78|0
1694547600000|2023-09-12 19:40:00|23.8|21.97|24.04|22.19|24.11|22.25|23.8|21.97|0
1694547900000|2023-09-12 19:45:00|24.07|22.22|23.97|22.13|24.21|22.35|23.76|21.94|0
1694548200000|2023-09-12 19:50:00|23.94|22.09|24.42|22.54|24.42|22.54|23.94|22.09|0
1694548500000|2023-09-12 19:55:00|24.28|22.41|24.07|22.22|24.35|22.48|23.87|22.03|0
1694548800000|2023-09-12 20:00:00|24.18|22.32|24.24|22.38|24.31|22.44|24.04|22.19|0
1694549100000|2023-09-12 20:05:00|24.28|22.41|24.38|22.51|24.42|22.54|24.28|22.41|0
1694549400000|2023-09-12 20:10:00|24.35|22.47|24.35|22.47|24.45|22.57|24.35|22.47|0
1694549700000|2023-09-12 20:15:00|24.31|22.44|24.28|22.41|24.31|22.44|24.19|22.33|0
1694550000000|2023-09-12 20:20:00|24.24|22.38|24.21|22.34|24.28|22.41|24.21|22.34|0
1694550300000|2023-09-12 20:25:00|24.17|22.31|24.27|22.41|24.27|22.41|24.17|22.31|0
1694550900000|2023-09-12 20:35:00|24.31|22.44|24.17|22.31|24.32|22.45|24.17|22.31|0
1694551200000|2023-09-12 20:40:00|24.2|22.34|24.31|22.44|24.34|22.47|24.2|22.34|0
1694551500000|2023-09-12 20:45:00|24.34|22.47|24.41|22.53|24.41|22.53|24.31|22.44|0
1694551800000|2023-09-12 20:50:00|24.45|22.56|24.27|22.4|24.45|22.56|24.27|22.4|0
1694552100000|2023-09-12 20:55:00|24.31|22.44|24.11|22.26|24.31|22.44|24.04|22.2|0
1694552400000|2023-09-12 21:00:00|24.1|22.24|24.1|22.25|24.16|22.3|24.07|22.22|0
1694552700000|2023-09-12 21:05:00|24.14|22.28|24.09|22.24|24.14|22.28|24.07|22.22|0
1694553000000|2023-09-12 21:10:00|24.1|22.25|24.1|22.25|24.1|22.25|24.1|22.24|0
1694553300000|2023-09-12 21:15:00|24.09|22.24|24.03|22.18|24.1|22.25|24.03|22.18|0
1694553600000|2023-09-12 21:20:00|24.09|22.24|24.07|22.22|24.09|22.24|24.07|22.21|0
1694553900000|2023-09-12 21:25:00|24.06|22.21|24.06|22.21|24.06|22.21|24.06|22.21|0
1694554200000|2023-09-12 21:30:00|24.09|22.23|24.03|22.19|24.09|22.24|24.01|22.16|0
1694554500000|2023-09-12 21:35:00|24.05|22.2|24.03|22.18|24.06|22.21|24|22.15|0
1694554800000|2023-09-12 21:40:00|24|22.15|23.98|22.13|24.03|22.18|23.97|22.13|0
1694555100000|2023-09-12 21:45:00|23.99|22.14|23.91|22.07|23.99|22.14|23.9|22.06|0
1694555400000|2023-09-12 21:50:00|23.9|22.06|23.96|22.12|23.97|22.13|23.9|22.06|0
1694555700000|2023-09-12 21:55:00|23.97|22.13|23.94|22.1|23.97|22.13|23.94|22.1|0
1694556000000|2023-09-12 22:00:00|24.07|22.22|24.02|22.17|24.1|22.25|23.95|22.11|0
1694556300000|2023-09-12 22:05:00|24.05|22.2|23.91|22.08|24.05|22.2|23.88|22.04|0
1694556600000|2023-09-12 22:10:00|23.95|22.11|23.98|22.14|24.02|22.17|23.88|22.04|0
1694556900000|2023-09-12 22:15:00|23.95|22.11|23.91|22.07|23.98|22.14|23.88|22.04|0
1694557200000|2023-09-12 22:20:00|23.84|22.01|23.88|22.04|23.91|22.07|23.84|22.01|0
1694557500000|2023-09-12 22:25:00|23.84|22.01|23.91|22.07|23.91|22.07|23.84|22.01|0
1694557800000|2023-09-12 22:30:00|23.95|22.1|24.05|22.2|24.08|22.23|23.95|22.1|0
1694558100000|2023-09-12 22:35:00|24.01|22.17|24.08|22.23|24.12|22.26|24.01|22.17|0
1694558400000|2023-09-12 22:40:00|24.05|22.2|24.01|22.17|24.08|22.23|23.98|22.13|0
1694558700000|2023-09-12 22:45:00|23.98|22.13|24.08|22.23|24.08|22.23|23.94|22.1|0
1694559000000|2023-09-12 22:50:00|24.15|22.29|24.05|22.2|24.15|22.29|24.05|22.2|0
1694559300000|2023-09-12 22:55:00|24.08|22.23|24.01|22.16|24.08|22.23|24.01|22.16|0
1694559600000|2023-09-12 23:00:00|24.03|22.18|23.94|22.1|24.03|22.18|23.91|22.07|0
1694559900000|2023-09-12 23:05:00|23.91|22.07|24.01|22.16|24.01|22.16|23.87|22.04|0
1694560200000|2023-09-12 23:10:00|23.97|22.13|23.9|22.07|23.99|22.15|23.9|22.07|0
1694560500000|2023-09-12 23:15:00|23.94|22.1|24.01|22.16|24.01|22.16|23.9|22.07|0
1694560800000|2023-09-12 23:20:00|23.97|22.13|24.04|22.19|24.04|22.19|23.94|22.1|0
1694561100000|2023-09-12 23:25:00|24.08|22.22|24.11|22.25|24.11|22.26|24.01|22.16|0
1694561400000|2023-09-12 23:30:00|24.07|22.22|24.07|22.22|24.11|22.25|24.07|22.22|0
1694561700000|2023-09-12 23:35:00|24.11|22.25|24.11|22.25|24.14|22.29|24.07|22.22|0
1694562000000|2023-09-12 23:40:00|24.14|22.28|24.14|22.28|24.18|22.32|24.11|22.25|0
1694562300000|2023-09-12 23:45:00|24.16|22.3|24.24|22.38|24.24|22.38|24.16|22.3|0
1694562600000|2023-09-12 23:50:00|24.23|22.36|24.17|22.31|24.24|22.38|24.17|22.31|0
1694562900000|2023-09-12 23:55:00|24.14|22.28|24.17|22.31|24.17|22.31|24.14|22.28|0
1694563200000|2023-09-13 00:00:00|24.14|22.28|24.14|22.28|24.17|22.31|24.03|22.19|0
1694563500000|2023-09-13 00:05:00|24.1|22.25|24.28|22.41|24.28|22.41|24.07|22.22|0
1694563800000|2023-09-13 00:10:00|24.24|22.38|24.17|22.31|24.24|22.38|24.17|22.31|0
1694564100000|2023-09-13 00:15:00|24.21|22.34|24.03|22.18|24.24|22.38|24.03|22.18|0
1694564400000|2023-09-13 00:20:00|24.07|22.22|23.47|21.67|24.07|22.22|23.08|21.3|0
1694564700000|2023-09-13 00:25:00|23.49|21.68|23.47|21.67|23.54|21.73|23.44|21.64|0
1694565000000|2023-09-13 00:30:00|23.51|21.7|23.61|21.79|23.61|21.79|23.47|21.67|0
1694565300000|2023-09-13 00:35:00|23.57|21.76|23.54|21.73|23.61|21.79|23.54|21.73|0
1694565600000|2023-09-13 00:40:00|23.57|21.76|23.61|21.79|23.64|21.82|23.51|21.7|0
1694565900000|2023-09-13 00:45:00|23.64|21.82|23.57|21.76|23.68|21.85|23.57|21.76|0
1694566200000|2023-09-13 00:50:00|23.61|21.79|23.61|21.79|23.61|21.79|23.54|21.73|0
1694566500000|2023-09-13 00:55:00|23.57|21.76|23.57|21.76|23.64|21.82|23.54|21.73|0
1694566800000|2023-09-13 01:00:00|23.61|21.79|23.57|21.76|23.61|21.79|23.57|21.76|0
1694567100000|2023-09-13 01:05:00|23.54|21.73|23.5|21.69|23.54|21.73|23.47|21.66|0
1694567400000|2023-09-13 01:10:00|23.47|21.66|23.54|21.72|23.54|21.72|23.47|21.66|0
1694567700000|2023-09-13 01:15:00|23.57|21.76|23.81|21.98|23.84|22.01|23.53|21.72|0
1694568000000|2023-09-13 01:20:00|23.77|21.94|23.7|21.88|23.77|21.94|23.64|21.82|0
1694568300000|2023-09-13 01:25:00|23.67|21.85|23.6|21.79|23.74|21.91|23.53|21.72|0
1694568600000|2023-09-13 01:30:00|23.57|21.75|23.46|21.66|23.6|21.79|23.33|21.53|0
1694568900000|2023-09-13 01:35:00|23.5|21.69|22.99|21.22|23.57|21.75|22.96|21.19|0
1694569200000|2023-09-13 01:40:00|22.96|21.19|22.96|21.19|23.16|21.38|22.89|21.13|0
1694569500000|2023-09-13 01:45:00|22.99|21.22|23.06|21.28|23.09|21.32|22.93|21.16|0
1694569800000|2023-09-13 01:50:00|23.09|21.32|23.02|21.25|23.09|21.32|22.89|21.13|0
1694570100000|2023-09-13 01:55:00|22.99|21.22|23.06|21.28|23.09|21.31|22.92|21.16|0
1694570400000|2023-09-13 02:00:00|23.09|21.31|23.19|21.41|23.33|21.53|23.09|21.31|0
1694570700000|2023-09-13 02:05:00|23.21|21.42|23.09|21.31|23.26|21.47|23.06|21.28|0
1694571000000|2023-09-13 02:10:00|23.06|21.28|22.77|21.02|23.12|21.34|22.69|20.94|0
1694571300000|2023-09-13 02:15:00|22.79|21.04|22.85|21.1|22.92|21.16|22.72|20.98|0
1694571600000|2023-09-13 02:20:00|22.82|21.07|22.75|21|22.85|21.1|22.69|20.94|0
1694571900000|2023-09-13 02:25:00|22.72|20.97|22.66|20.91|22.75|21|22.62|20.88|0
1694572200000|2023-09-13 02:30:00|22.69|20.94|22.65|20.91|22.69|20.94|22.59|20.85|0
1694572500000|2023-09-13 02:35:00|22.69|20.94|22.59|20.85|22.69|20.94|22.52|20.79|0
1694572800000|2023-09-13 02:40:00|22.62|20.88|22.59|20.85|22.69|20.94|22.55|20.82|0
1694573100000|2023-09-13 02:45:00|22.55|20.82|22.72|20.97|22.75|21|22.55|20.82|0
1694573400000|2023-09-13 02:50:00|22.69|20.94|22.65|20.91|22.78|21.03|22.65|20.91|0
1694573700000|2023-09-13 02:55:00|22.68|20.94|22.72|20.97|22.75|21|22.65|20.91|0
1694574000000|2023-09-13 03:00:00|22.73|20.98|22.75|21|22.78|21.03|22.72|20.97|0
1694574300000|2023-09-13 03:05:00|22.78|21.03|22.65|20.91|22.81|21.06|22.62|20.88|0
1694574600000|2023-09-13 03:10:00|22.63|20.89|22.85|21.09|22.85|21.09|22.63|20.89|0
1694574900000|2023-09-13 03:15:00|22.81|21.06|22.68|20.94|22.81|21.06|22.68|20.94|0
1694575200000|2023-09-13 03:20:00|22.71|20.97|22.65|20.9|22.71|20.97|22.58|20.84|0
1694575500000|2023-09-13 03:25:00|22.68|20.94|22.65|20.9|22.71|20.97|22.61|20.87|0
1694575800000|2023-09-13 03:30:00|22.68|20.93|22.65|20.9|22.74|21|22.61|20.87|0
1694576100000|2023-09-13 03:35:00|22.68|20.93|22.64|20.9|22.71|20.96|22.64|20.9|0
1694576400000|2023-09-13 03:40:00|22.61|20.87|22.61|20.87|22.64|20.9|22.61|20.87|0
1694576700000|2023-09-13 03:45:00|22.64|20.9|22.58|20.84|22.64|20.9|22.54|20.81|0
1694577000000|2023-09-13 03:50:00|22.54|20.81|22.51|20.78|22.61|20.87|22.51|20.78|0
1694577300000|2023-09-13 03:55:00|22.54|20.81|22.54|20.81|22.58|20.84|22.54|20.81|0
1694577600000|2023-09-13 04:00:00|22.51|20.78|22.54|20.81|22.58|20.84|22.51|20.78|0
1694577900000|2023-09-13 04:05:00|22.51|20.78|22.48|20.75|22.54|20.81|22.48|20.75|0
1694578200000|2023-09-13 04:10:00|22.44|20.72|22.61|20.87|22.61|20.87|22.44|20.72|0
1694578500000|2023-09-13 04:15:00|22.64|20.9|22.8|21.05|22.8|21.05|22.64|20.9|0
1694578800000|2023-09-13 04:20:00|22.77|21.02|22.77|21.02|22.87|21.11|22.74|20.99|0
1694579100000|2023-09-13 04:25:00|22.74|20.99|22.77|21.02|22.8|21.05|22.74|20.99|0
1694579400000|2023-09-13 04:30:00|22.8|21.05|22.9|21.14|22.9|21.14|22.77|21.02|0
1694579700000|2023-09-13 04:35:00|22.87|21.11|22.83|21.08|22.87|21.11|22.83|21.08|0
1694580000000|2023-09-13 04:40:00|22.87|21.11|22.93|21.17|22.97|21.2|22.87|21.11|0
1694580300000|2023-09-13 04:45:00|22.97|21.2|22.93|21.17|22.97|21.2|22.9|21.14|0
1694580600000|2023-09-13 04:50:00|22.97|21.2|23.06|21.29|23.1|21.32|22.97|21.2|0
1694580900000|2023-09-13 04:55:00|23.1|21.32|23.27|21.48|23.27|21.48|23.1|21.32|0
1694581200000|2023-09-13 05:00:00|23.3|21.51|23.3|21.51|23.37|21.57|23.23|21.44|0
1694581500000|2023-09-13 05:05:00|23.26|21.47|23.26|21.47|23.26|21.47|23.2|21.41|0
1694581800000|2023-09-13 05:10:00|23.3|21.51|23.2|21.41|23.3|21.51|23.2|21.41|0
1694582100000|2023-09-13 05:15:00|23.16|21.38|23.13|21.35|23.23|21.44|23.13|21.35|0
1694582400000|2023-09-13 05:20:00|23.09|21.32|23.13|21.35|23.13|21.35|23.03|21.26|0
1694582700000|2023-09-13 05:25:00|23.09|21.32|22.99|21.22|23.09|21.32|22.99|21.22|0
1694583000000|2023-09-13 05:30:00|23.03|21.26|23.03|21.25|23.06|21.29|22.89|21.13|0
1694583300000|2023-09-13 05:35:00|22.99|21.22|22.96|21.19|23.03|21.25|22.93|21.16|0
1694583600000|2023-09-13 05:40:00|22.99|21.22|22.89|21.13|22.99|21.22|22.89|21.13|0
1694583900000|2023-09-13 05:45:00|22.86|21.1|22.86|21.1|22.89|21.13|22.82|21.07|0
1694584200000|2023-09-13 05:50:00|22.82|21.07|22.56|20.82|22.82|21.07|22.49|20.76|0
1694584500000|2023-09-13 05:55:00|22.59|20.85|22.76|21.01|22.76|21.01|22.56|20.82|0
1694584800000|2023-09-13 06:00:00|22.66|20.91|22.62|20.88|22.69|20.94|22.51|20.78|0
1694585100000|2023-09-13 06:05:00|22.59|20.85|22.62|20.88|22.62|20.88|22.49|20.76|0
1694585400000|2023-09-13 06:10:00|22.66|20.91|22.69|20.94|22.72|20.97|22.49|20.76|0
1694585700000|2023-09-13 06:15:00|22.66|20.91|22.62|20.88|22.75|21|22.56|20.82|0
1694586000000|2023-09-13 06:20:00|22.59|20.85|22.72|20.97|22.82|21.06|22.59|20.85|0
1694586300000|2023-09-13 06:25:00|22.69|20.94|22.59|20.85|22.79|21.03|22.59|20.85|0
1694586600000|2023-09-13 06:30:00|22.62|20.88|22.55|20.82|22.62|20.88|22.39|20.67|0
1694586900000|2023-09-13 06:35:00|22.52|20.79|22.95|21.18|22.95|21.18|22.52|20.79|0
1694587200000|2023-09-13 06:40:00|22.93|21.17|22.92|21.15|23.05|21.28|22.85|21.09|0
1694587500000|2023-09-13 06:45:00|22.88|21.12|23.15|21.37|23.15|21.37|22.88|21.12|0
1694587800000|2023-09-13 06:50:00|23.18|21.4|23.11|21.34|23.18|21.4|23.01|21.24|0
1694588100000|2023-09-13 06:55:00|23.15|21.37|23.21|21.43|23.21|21.43|23.11|21.34|0
1694588400000|2023-09-13 07:00:00|23.23|21.44|23.11|21.33|23.45|21.65|23.11|21.33|0
1694588700000|2023-09-13 07:05:00|23.08|21.3|22.91|21.15|23.11|21.33|22.89|21.13|0
1694589000000|2023-09-13 07:10:00|22.95|21.18|23.25|21.46|23.48|21.68|22.91|21.15|0
1694589300000|2023-09-13 07:15:00|23.33|21.53|23.51|21.71|23.79|21.96|23.11|21.33|0
1694589600000|2023-09-13 07:20:00|23.62|21.8|23.58|21.77|23.89|22.05|23.41|21.61|0
1694589900000|2023-09-13 07:25:00|23.62|21.8|23.99|22.15|24.06|22.21|23.48|21.67|0
1694590200000|2023-09-13 07:30:00|24.06|22.21|23.9|22.07|24.13|22.27|23.82|21.99|0
1694590500000|2023-09-13 07:35:00|23.85|22.02|23.61|21.8|23.92|22.08|23.48|21.67|0
1694590800000|2023-09-13 07:40:00|23.58|21.77|23.54|21.73|23.85|22.02|23.27|21.48|0
1694591100000|2023-09-13 07:45:00|23.58|21.77|23.78|21.95|23.78|21.95|23.44|21.64|0
1694591400000|2023-09-13 07:50:00|23.82|21.98|23.92|22.08|24.2|22.33|23.78|21.95|0
1694591700000|2023-09-13 07:55:00|23.88|22.05|23.51|21.7|23.88|22.05|23.41|21.61|0
1694592000000|2023-09-13 08:00:00|23.54|21.73|23.75|21.92|23.8|21.97|23.41|21.61|0
1694592300000|2023-09-13 08:05:00|23.73|21.9|23.51|21.7|23.75|21.92|23.34|21.54|0
1694592600000|2023-09-13 08:10:00|23.47|21.67|23.54|21.73|23.54|21.73|23.2|21.42|0
1694592900000|2023-09-13 08:15:00|23.51|21.7|23.22|21.43|23.57|21.76|23.2|21.42|0
1694593200000|2023-09-13 08:20:00|23.2|21.42|23.54|21.73|23.54|21.73|23.17|21.39|0
1694593500000|2023-09-13 08:25:00|23.51|21.7|23.37|21.57|23.57|21.76|23.3|21.51|0
1694593800000|2023-09-13 08:30:00|23.4|21.6|23.2|21.42|23.47|21.67|23.17|21.38|0
1694594100000|2023-09-13 08:35:00|23.23|21.45|22.97|21.2|23.33|21.54|22.93|21.17|0
1694594400000|2023-09-13 08:40:00|23|21.23|23|21.23|23|21.23|22.87|21.11|0
1694594700000|2023-09-13 08:45:00|23.03|21.26|23.32|21.53|24.7|22.8|22.96|21.2|0
1694595000000|2023-09-13 08:50:00|23.29|21.49|23.49|21.68|23.55|21.74|23.29|21.49|0
1694595300000|2023-09-13 08:55:00|23.55|21.74|23.35|21.55|23.66|21.84|23.35|21.55|0
1694595600000|2023-09-13 09:00:00|23.37|21.57|23.35|21.55|23.42|21.62|23.25|21.46|0
1694595900000|2023-09-13 09:05:00|23.33|21.54|23.37|21.57|23.45|21.65|23.25|21.46|0
1694596200000|2023-09-13 09:10:00|23.38|21.58|23.52|21.71|23.59|21.77|23.38|21.58|0
1694596500000|2023-09-13 09:15:00|23.45|21.65|23.75|21.93|23.79|21.96|23.45|21.65|0
1694596800000|2023-09-13 09:20:00|23.72|21.9|23.79|21.96|23.82|21.99|23.62|21.8|0
1694597100000|2023-09-13 09:25:00|23.82|21.99|23.72|21.89|23.86|22.02|23.65|21.83|0
1694597400000|2023-09-13 09:30:00|23.75|21.93|23.82|21.99|23.82|21.99|23.52|21.71|0
1694597700000|2023-09-13 09:35:00|23.79|21.96|23.92|22.08|23.92|22.08|23.65|21.83|0
1694598000000|2023-09-13 09:40:00|23.94|22.1|23.51|21.7|23.96|22.11|23.51|21.7|0
1694598300000|2023-09-13 09:45:00|23.55|21.74|23.65|21.83|23.65|21.83|23.34|21.55|0
1694598600000|2023-09-13 09:50:00|23.68|21.86|23.61|21.8|23.72|21.89|23.58|21.77|0
1694598900000|2023-09-13 09:55:00|23.58|21.77|23.78|21.95|23.85|22.02|23.55|21.73|0
1694599200000|2023-09-13 10:00:00|23.82|21.99|23.44|21.64|23.85|22.02|23.41|21.61|0
1694599500000|2023-09-13 10:05:00|23.48|21.67|23.21|21.42|23.51|21.7|23.17|21.39|0
1694599800000|2023-09-13 10:10:00|23.14|21.36|23.04|21.27|23.21|21.42|22.91|21.14|0
1694600100000|2023-09-13 10:15:00|23.01|21.24|22.91|21.14|23.07|21.3|22.87|21.11|0
1694600400000|2023-09-13 10:20:00|22.87|21.11|22.94|21.17|23.1|21.33|22.87|21.11|0
1694600700000|2023-09-13 10:25:00|22.97|21.2|23.22|21.44|23.26|21.47|22.9|21.14|0
1694601000000|2023-09-13 10:30:00|23.26|21.47|23.46|21.65|23.52|21.71|23.22|21.44|0
1694601300000|2023-09-13 10:35:00|23.42|21.62|23.49|21.68|23.56|21.75|23.36|21.56|0
1694601600000|2023-09-13 10:40:00|23.52|21.71|23.46|21.65|23.52|21.71|23.39|21.59|0
1694601900000|2023-09-13 10:45:00|23.42|21.62|23.56|21.74|23.59|21.78|23.42|21.62|0
1694602200000|2023-09-13 10:50:00|23.59|21.77|23.69|21.87|23.76|21.93|23.57|21.76|0
1694602500000|2023-09-13 10:55:00|23.72|21.9|23.86|22.02|23.86|22.02|23.69|21.87|0
1694602800000|2023-09-13 11:00:00|23.83|21.99|23.76|21.93|23.96|22.12|23.72|21.9|0
1694603100000|2023-09-13 11:05:00|23.72|21.9|23.45|21.65|23.79|21.96|23.45|21.65|0
1694603400000|2023-09-13 11:10:00|23.42|21.62|23.28|21.49|23.45|21.65|23.25|21.46|0
1694603700000|2023-09-13 11:15:00|23.25|21.46|23.35|21.55|23.38|21.58|23.25|21.46|0
1694604000000|2023-09-13 11:20:00|23.32|21.52|23.55|21.74|23.55|21.74|23.32|21.52|0
1694604300000|2023-09-13 11:25:00|23.58|21.77|23.75|21.93|23.86|22.02|23.58|21.77|0
1694604600000|2023-09-13 11:30:00|23.79|21.96|23.85|22.02|23.85|22.02|23.72|21.89|0
1694604900000|2023-09-13 11:35:00|23.89|22.05|23.85|22.02|23.99|22.15|23.79|21.96|0
1694605200000|2023-09-13 11:40:00|23.82|21.99|23.96|22.11|24.09|22.24|23.72|21.89|0
1694605500000|2023-09-13 11:45:00|23.99|22.14|24.23|22.37|24.3|22.43|23.99|22.14|0
1694605800000|2023-09-13 11:50:00|24.2|22.33|24.37|22.49|24.4|22.53|24.2|22.33|0
1694606100000|2023-09-13 11:55:00|24.4|22.53|24.47|22.59|24.61|22.72|24.4|22.53|0
1694606400000|2023-09-13 12:00:00|24.51|22.62|24.23|22.36|24.58|22.69|24.16|22.3|0
1694606700000|2023-09-13 12:05:00|24.19|22.33|23.86|22.02|24.19|22.33|23.48|21.68|0
1694607000000|2023-09-13 12:10:00|23.89|22.05|23.89|22.05|23.96|22.12|23.75|21.93|0
1694607300000|2023-09-13 12:15:00|23.86|22.02|23.92|22.08|23.96|22.12|23.58|21.77|0
1694607600000|2023-09-13 12:20:00|23.96|22.12|23.55|21.74|24.03|22.18|23.48|21.67|0
1694607900000|2023-09-13 12:25:00|23.53|21.72|23.48|21.67|23.6|21.78|23.41|21.61|0
1694608200000|2023-09-13 12:30:00|23.53|21.72|22.78|21.02|23.53|21.72|21.42|19.77|0
1694608500000|2023-09-13 12:35:00|22.76|21.01|23.22|21.44|24.2|22.34|22.41|20.69|0
1694608800000|2023-09-13 12:40:00|23.11|21.33|22.74|20.99|23.38|21.58|22.38|20.66|0
1694609100000|2023-09-13 12:45:00|22.77|21.02|23.41|21.61|23.61|21.8|22.48|20.75|0
1694609400000|2023-09-13 12:50:00|23.37|21.58|23.95|22.11|24.13|22.27|23.27|21.48|0
1694609700000|2023-09-13 12:55:00|23.99|22.14|23.82|21.98|24.44|22.56|23.82|21.98|0
1694610000000|2023-09-13 13:00:00|23.85|22.02|23.07|21.29|23.88|22.05|22.8|21.04|0
1694610300000|2023-09-13 13:05:00|23.1|21.32|23.27|21.48|23.51|21.7|23.03|21.26|0
1694610600000|2023-09-13 13:10:00|23.23|21.45|22.46|20.74|23.44|21.63|22.37|20.65|0
1694610900000|2023-09-13 13:15:00|22.43|20.71|22.4|20.67|22.53|20.8|22.3|20.58|0
1694611200000|2023-09-13 13:20:00|22.43|20.71|23.16|21.38|23.2|21.41|22.4|20.67|0
1694611500000|2023-09-13 13:25:00|23.13|21.35|23.16|21.38|23.31|21.52|23.06|21.29|0
1694611800000|2023-09-13 13:30:00|23.06|21.29|24.09|22.23|24.65|22.75|22.89|21.13|0
1694612100000|2023-09-13 13:35:00|24.16|22.3|24.16|22.3|24.44|22.56|23.88|22.04|0
1694612400000|2023-09-13 13:40:00|24.12|22.27|24.02|22.17|24.37|22.49|23.47|21.66|0
1694612700000|2023-09-13 13:45:00|24.05|22.2|24.05|22.2|24.26|22.39|23.67|21.85|0
1694613000000|2023-09-13 13:50:00|24.09|22.23|23.4|21.6|24.19|22.33|23.19|21.41|0
1694613300000|2023-09-13 13:55:00|23.43|21.63|24.15|22.3|24.26|22.39|23.06|21.28|0
1694613600000|2023-09-13 14:00:00|24.19|22.33|23.12|21.34|24.22|22.36|23.12|21.34|0
1694613900000|2023-09-13 14:05:00|23.02|21.25|22.56|20.82|23.02|21.25|22.36|20.64|0
1694614200000|2023-09-13 14:10:00|22.62|20.88|22.19|20.49|22.85|21.1|22.19|20.49|0
1694614500000|2023-09-13 14:15:00|22.13|20.43|21.87|20.19|22.16|20.46|21.64|19.98|0
1694614800000|2023-09-13 14:20:00|21.84|20.16|22.55|20.82|22.59|20.85|21.84|20.16|0
1694615100000|2023-09-13 14:25:00|22.52|20.79|22.99|21.22|23.19|21.4|22.52|20.79|0
1694615400000|2023-09-13 14:30:00|23.02|21.25|23.32|21.53|23.53|21.72|22.95|21.19|0
1694615700000|2023-09-13 14:35:00|23.36|21.56|24.04|22.19|24.04|22.19|23.25|21.47|0
1694616000000|2023-09-13 14:40:00|24.25|22.39|24.01|22.16|24.32|22.45|23.87|22.03|0
1694616300000|2023-09-13 14:45:00|24.04|22.19|23.23|21.45|24.08|22.22|23.03|21.26|0
1694616600000|2023-09-13 14:50:00|23.2|21.41|23.64|21.82|23.75|21.92|23.17|21.38|0
1694616900000|2023-09-13 14:55:00|23.68|21.86|23.75|21.92|23.92|22.08|23.54|21.73|0
1694617200000|2023-09-13 15:00:00|23.78|21.95|24.06|22.21|24.09|22.24|23.5|21.7|0
1694617500000|2023-09-13 15:05:00|24.13|22.27|23.99|22.14|24.23|22.37|23.85|22.01|0
1694617800000|2023-09-13 15:10:00|24.02|22.18|24.02|22.17|24.27|22.4|23.95|22.11|0
1694618100000|2023-09-13 15:15:00|24.06|22.21|23.64|21.82|24.13|22.27|23.61|21.79|0
1694618400000|2023-09-13 15:20:00|23.61|21.79|23.84|22.01|24.07|22.21|23.3|21.51|0
1694618700000|2023-09-13 15:25:00|23.87|22.04|23.98|22.13|24.08|22.23|23.73|21.91|0
1694619000000|2023-09-13 15:30:00|24.01|22.17|23.8|21.97|24.15|22.3|23.77|21.94|0
1694619300000|2023-09-13 15:35:00|23.84|22|23.66|21.84|23.91|22.07|23.53|21.72|0
1694619600000|2023-09-13 15:40:00|23.63|21.81|23.37|21.57|23.63|21.81|22.96|21.19|0
1694619900000|2023-09-13 15:45:00|23.4|21.6|23.33|21.54|23.68|21.86|23.3|21.51|0
1694620200000|2023-09-13 15:50:00|23.3|21.51|22.65|20.91|23.3|21.51|22.32|20.6|0
1694620500000|2023-09-13 15:55:00|22.75|21|23.3|21.51|23.33|21.54|22.55|20.82|0
1694620800000|2023-09-13 16:00:00|23.33|21.54|23.19|21.41|23.37|21.57|22.85|21.1|0
1694621100000|2023-09-13 16:05:00|23.16|21.38|23.13|21.35|23.4|21.6|23.06|21.28|0
1694621400000|2023-09-13 16:10:00|23.16|21.38|22.68|20.94|23.23|21.44|22.68|20.94|0
1694621700000|2023-09-13 16:15:00|22.72|20.97|23.23|21.44|23.36|21.57|22.55|20.82|0
1694622000000|2023-09-13 16:20:00|23.26|21.47|23.33|21.53|23.54|21.73|23.23|21.44|0
1694622300000|2023-09-13 16:25:00|23.36|21.57|23.43|21.63|23.6|21.79|23.36|21.56|0
1694622600000|2023-09-13 16:30:00|23.5|21.69|23.46|21.66|23.67|21.85|23.02|21.25|0
1694622900000|2023-09-13 16:35:00|23.5|21.69|22.92|21.15|23.5|21.69|22.88|21.12|0
1694623200000|2023-09-13 16:40:00|22.88|21.12|22.85|21.09|23.05|21.28|22.65|20.9|0
1694623500000|2023-09-13 16:45:00|22.81|21.06|23.09|21.31|23.19|21.4|22.68|20.94|0
1694623800000|2023-09-13 16:50:00|23.12|21.34|23.32|21.53|23.32|21.53|22.92|21.15|0
1694624100000|2023-09-13 16:55:00|23.36|21.56|23.32|21.53|23.67|21.85|23.25|21.47|0
1694624400000|2023-09-13 17:00:00|23.39|21.59|23.15|21.37|23.63|21.82|23.12|21.34|0
1694624700000|2023-09-13 17:05:00|23.19|21.4|23.25|21.46|23.39|21.59|23.12|21.34|0
1694625000000|2023-09-13 17:10:00|23.32|21.53|23.32|21.53|23.53|21.72|23.18|21.4|0
1694625300000|2023-09-13 17:15:00|23.36|21.56|23.42|21.62|23.74|21.91|23.36|21.56|0
1694625600000|2023-09-13 17:20:00|23.46|21.65|23.67|21.84|23.7|21.88|23.32|21.53|0
1694625900000|2023-09-13 17:25:00|23.7|21.88|23.32|21.53|23.73|21.91|23.32|21.53|0
1694626200000|2023-09-13 17:30:00|23.39|21.59|23.7|21.88|23.73|21.91|23.11|21.34|0
1694626500000|2023-09-13 17:35:00|23.66|21.84|23.58|21.76|23.77|21.94|23.39|21.59|0
1694626800000|2023-09-13 17:40:00|23.59|21.78|23.77|21.94|23.8|21.97|23.56|21.75|0
1694627100000|2023-09-13 17:45:00|23.8|21.97|23.56|21.75|23.91|22.07|23.52|21.71|0
1694627400000|2023-09-13 17:50:00|23.52|21.71|23.52|21.71|23.66|21.84|23.45|21.65|0
1694627700000|2023-09-13 17:55:00|23.56|21.74|23.45|21.65|23.56|21.74|23.35|21.55|0
1694628000000|2023-09-13 18:00:00|23.49|21.68|23.21|21.43|23.62|21.81|23.18|21.39|0
1694628300000|2023-09-13 18:05:00|23.18|21.39|23.11|21.33|23.18|21.39|22.84|21.08|0
1694628600000|2023-09-13 18:10:00|23.07|21.3|23.14|21.36|23.38|21.58|23.07|21.3|0
1694628900000|2023-09-13 18:15:00|23.18|21.39|22.87|21.11|23.18|21.39|22.73|20.98|0
1694629200000|2023-09-13 18:20:00|22.9|21.14|22.97|21.2|23|21.23|22.67|20.92|0
1694629500000|2023-09-13 18:25:00|23|21.23|23.07|21.3|23.1|21.33|22.9|21.14|0
1694629800000|2023-09-13 18:30:00|23.1|21.33|22.73|20.98|23.1|21.33|22.6|20.86|0
1694630100000|2023-09-13 18:35:00|22.7|20.95|22.93|21.17|23.07|21.29|22.66|20.92|0
1694630400000|2023-09-13 18:40:00|22.97|21.2|22.66|20.92|23.1|21.33|22.66|20.92|0
1694630700000|2023-09-13 18:45:00|22.63|20.89|22.43|20.7|22.86|21.11|22.43|20.7|0
1694631000000|2023-09-13 18:50:00|22.33|20.61|21.35|19.71|22.39|20.67|21.32|19.68|0
1694631300000|2023-09-13 18:55:00|21.19|19.56|22.36|20.64|22.6|20.86|20.97|19.35|0
1694631600000|2023-09-13 19:00:00|22.33|20.61|21.65|19.98|22.46|20.74|21.65|19.98|0
1694631900000|2023-09-13 19:05:00|21.61|19.95|21.48|19.83|21.84|20.16|21.39|19.74|0
1694632200000|2023-09-13 19:10:00|21.45|19.8|21.29|19.65|21.71|20.04|21.23|19.6|0
1694632500000|2023-09-13 19:15:00|21.26|19.62|21.8|20.13|21.84|20.16|21.23|19.6|0
1694632800000|2023-09-13 19:20:00|21.84|20.16|21.84|20.16|21.87|20.19|21.51|19.86|0
1694633100000|2023-09-13 19:25:00|21.87|20.19|22.06|20.37|22.1|20.4|21.77|20.1|0
1694633400000|2023-09-13 19:30:00|22.1|20.4|22.43|20.7|22.53|20.79|22.06|20.37|0
1694633700000|2023-09-13 19:35:00|22.46|20.73|22.42|20.7|22.56|20.82|22.19|20.49|0
1694634000000|2023-09-13 19:40:00|22.39|20.67|22.46|20.73|22.72|20.98|22.39|20.67|0
1694634300000|2023-09-13 19:45:00|22.42|20.7|22.46|20.73|22.62|20.88|22.29|20.58|0
1694634600000|2023-09-13 19:50:00|22.49|20.76|22.62|20.88|22.66|20.91|22.19|20.49|0
1694634900000|2023-09-13 19:55:00|22.66|20.91|22.72|20.97|23.13|21.35|22.52|20.79|0
1694635200000|2023-09-13 20:00:00|22.86|21.1|23.02|21.25|23.16|21.38|22.65|20.91|0
1694635500000|2023-09-13 20:05:00|22.99|21.22|23.16|21.38|23.19|21.41|22.97|21.21|0
1694635800000|2023-09-13 20:10:00|23.12|21.35|23.02|21.25|23.19|21.41|23.02|21.25|0
1694636100000|2023-09-13 20:15:00|23.06|21.28|23.09|21.31|23.12|21.35|23.02|21.25|0
1694636400000|2023-09-13 20:20:00|23.12|21.34|23.06|21.28|23.12|21.34|23.06|21.28|0
1694636700000|2023-09-13 20:25:00|23.05|21.31|23.09|21.31|23.09|21.31|23.05|21.28|0
1694637000000|2023-09-13 20:30:00|23.12|21.34|23.22|21.44|23.22|21.44|23.09|21.31|0
1694637300000|2023-09-13 20:35:00|23.26|21.47|23.22|21.44|23.29|21.5|23.19|21.41|0
1694637600000|2023-09-13 20:40:00|23.19|21.4|23.19|21.4|23.22|21.44|23.12|21.34|0
1694637900000|2023-09-13 20:45:00|23.22|21.44|23.22|21.44|23.22|21.44|23.19|21.4|0
1694638200000|2023-09-13 20:50:00|23.19|21.43|23.15|21.37|23.22|21.43|23.15|21.37|0
1694638500000|2023-09-13 20:55:00|23.12|21.34|23.27|21.48|23.3|21.51|23.02|21.25|0
1694638800000|2023-09-13 21:00:00|23.23|21.44|23.24|21.45|23.26|21.47|23.21|21.42|0
1694639100000|2023-09-13 21:05:00|23.22|21.44|23.2|21.41|23.24|21.46|23.17|21.39|0
1694639400000|2023-09-13 21:10:00|23.19|21.42|23.16|21.38|23.21|21.42|23.16|21.38|0
1694639700000|2023-09-13 21:15:00|23.18|21.4|23.17|21.38|23.2|21.42|23.15|21.37|0
1694640000000|2023-09-13 21:20:00|23.16|21.4|23.18|21.4|23.2|21.42|23.16|21.4|0
1694640300000|2023-09-13 21:25:00|23.19|21.42|23.2|21.41|23.2|21.42|23.18|21.4|0
1694640600000|2023-09-13 21:30:00|23.18|21.4|23.18|21.4|23.18|21.4|23.18|21.4|0
1694640900000|2023-09-13 21:35:00|23.16|21.38|23.14|21.36|23.18|21.4|23.14|21.36|0
1694641200000|2023-09-13 21:40:00|23.19|21.41|23.2|21.41|23.2|21.41|23.19|21.41|0
1694641500000|2023-09-13 21:45:00|23.19|21.4|23.21|21.42|23.21|21.42|23.19|21.4|0
1694641800000|2023-09-13 21:50:00|23.2|21.41|23.2|21.41|23.2|21.41|23.18|21.4|0
1694642100000|2023-09-13 21:55:00|23.21|21.42|23.09|21.32|23.21|21.42|23.09|21.31|0
1694642400000|2023-09-13 22:00:00|23.19|21.41|22.97|21.21|23.23|21.44|22.97|21.21|0
1694642700000|2023-09-13 22:05:00|22.96|21.19|23.01|21.24|23.01|21.24|22.91|21.14|0
1694643000000|2023-09-13 22:10:00|22.97|21.2|22.94|21.17|22.97|21.2|22.9|21.14|0
1694643300000|2023-09-13 22:15:00|22.97|21.2|23.07|21.3|23.07|21.3|22.97|21.2|0
1694643600000|2023-09-13 22:20:00|23.09|21.31|23.11|21.33|23.14|21.36|23.07|21.3|0
1694643900000|2023-09-13 22:25:00|23.04|21.27|23.07|21.3|23.1|21.33|23.04|21.26|0
1694644200000|2023-09-13 22:30:00|23.1|21.33|23.07|21.3|23.1|21.33|23.07|21.3|0
1694644500000|2023-09-13 22:35:00|23.04|21.26|23|21.23|23.04|21.26|22.97|21.2|0
1694644800000|2023-09-13 22:40:00|23.02|21.25|22.93|21.17|23.04|21.26|22.93|21.17|0
1694645100000|2023-09-13 22:45:00|22.97|21.2|22.97|21.2|23|21.23|22.95|21.18|0
1694645400000|2023-09-13 22:50:00|22.95|21.18|22.97|21.2|22.97|21.2|22.93|21.17|0
1694645700000|2023-09-13 22:55:00|23|21.23|23.07|21.29|23.07|21.29|22.97|21.2|0
1694646000000|2023-09-13 23:00:00|23.08|21.31|23.08|21.31|23.1|21.32|23.03|21.26|0
1694646300000|2023-09-13 23:05:00|23.07|21.29|23.03|21.26|23.07|21.29|23.03|21.26|0
1694646600000|2023-09-13 23:10:00|23|21.23|23.3|21.51|23.37|21.57|23|21.23|0
1694646900000|2023-09-13 23:15:00|23.34|21.54|23.34|21.54|23.34|21.54|23.27|21.48|0
1694647200000|2023-09-13 23:20:00|23.3|21.51|23.27|21.48|23.34|21.54|23.27|21.48|0
1694647500000|2023-09-13 23:25:00|23.28|21.49|23.27|21.48|23.33|21.54|23.27|21.48|0
1694647800000|2023-09-13 23:30:00|23.3|21.51|23.27|21.48|23.33|21.54|23.23|21.44|0
1694648100000|2023-09-13 23:35:00|23.25|21.46|23.23|21.44|23.27|21.48|23.23|21.44|0
1694648400000|2023-09-13 23:40:00|23.26|21.47|23.26|21.47|23.33|21.54|23.25|21.46|0
1694648700000|2023-09-13 23:45:00|23.3|21.51|23.4|21.6|23.43|21.63|23.3|21.51|0
1694649000000|2023-09-13 23:50:00|23.43|21.63|23.4|21.6|23.47|21.66|23.4|21.6|0
1694649300000|2023-09-13 23:55:00|23.43|21.63|23.4|21.6|23.43|21.63|23.4|21.6|0
1694649600000|2023-09-14 00:00:00|23.43|21.63|23.36|21.57|23.43|21.63|23.26|21.47|0
1694649900000|2023-09-14 00:05:00|23.35|21.55|23.5|21.69|23.57|21.76|23.33|21.53|0
1694650200000|2023-09-14 00:10:00|23.47|21.66|23.36|21.56|23.5|21.69|23.29|21.5|0
1694650500000|2023-09-14 00:15:00|23.4|21.6|23.46|21.66|23.53|21.72|23.31|21.52|0
1694650800000|2023-09-14 00:20:00|23.43|21.63|24.24|22.38|24.28|22.41|23.05|21.28|0
1694651100000|2023-09-14 00:25:00|24.21|22.34|24.28|22.41|24.28|22.41|24.17|22.31|0
1694651400000|2023-09-14 00:30:00|24.27|22.39|24.27|22.41|24.27|22.41|24.24|22.37|0
1694651700000|2023-09-14 00:35:00|24.26|22.39|24.27|22.41|24.27|22.41|24.17|22.31|0
1694652000000|2023-09-14 00:40:00|24.38|22.5|24.38|22.5|24.41|22.54|24.34|22.47|0
1694652300000|2023-09-14 00:45:00|24.41|22.53|24.55|22.66|24.66|22.76|24.41|22.53|0
1694652600000|2023-09-14 00:50:00|24.59|22.7|24.66|22.76|24.69|22.79|24.55|22.66|0
1694652900000|2023-09-14 00:55:00|24.69|22.79|24.66|22.76|24.69|22.79|24.62|22.73|0
1694653200000|2023-09-14 01:00:00|24.69|22.79|24.66|22.76|24.69|22.79|24.59|22.69|0
1694653500000|2023-09-14 01:05:00|24.69|22.79|24.66|22.76|24.73|22.83|24.66|22.76|0
1694653800000|2023-09-14 01:10:00|24.69|22.79|24.62|22.73|24.76|22.86|24.6|22.71|0
1694654100000|2023-09-14 01:15:00|24.66|22.76|24.73|22.82|24.76|22.86|24.62|22.73|0
1694654400000|2023-09-14 01:20:00|24.69|22.79|24.6|22.71|24.73|22.82|24.58|22.69|0
1694654700000|2023-09-14 01:25:00|24.62|22.72|24.55|22.66|24.62|22.72|24.48|22.59|0
1694655000000|2023-09-14 01:30:00|24.51|22.63|24.48|22.59|24.55|22.66|24.41|22.53|0
1694655300000|2023-09-14 01:35:00|24.51|22.63|24.44|22.56|24.51|22.63|24.33|22.46|0
1694655600000|2023-09-14 01:40:00|24.47|22.59|24.86|22.95|24.97|23.05|24.47|22.59|0
1694655900000|2023-09-14 01:45:00|24.83|22.92|24.79|22.88|25.01|23.08|24.79|22.88|0
1694656200000|2023-09-14 01:50:00|24.83|22.92|24.76|22.85|24.83|22.92|24.65|22.75|0
1694656500000|2023-09-14 01:55:00|24.72|22.82|24.61|22.72|24.72|22.82|24.58|22.69|0
1694656800000|2023-09-14 02:00:00|24.58|22.69|24.61|22.72|24.61|22.72|24.51|22.62|0
1694657100000|2023-09-14 02:05:00|24.58|22.69|24.54|22.65|24.61|22.72|24.44|22.56|0
1694657400000|2023-09-14 02:10:00|24.51|22.62|24.36|22.49|24.54|22.65|24.29|22.43|0
1694657700000|2023-09-14 02:15:00|24.4|22.52|24.4|22.52|24.43|22.55|24.29|22.42|0
1694658000000|2023-09-14 02:20:00|24.43|22.55|24.5|22.62|24.5|22.62|24.36|22.49|0
1694658300000|2023-09-14 02:25:00|24.54|22.65|24.64|22.75|24.71|22.81|24.54|22.65|0
1694658600000|2023-09-14 02:30:00|24.68|22.78|24.71|22.81|24.75|22.85|24.64|22.75|0
1694658900000|2023-09-14 02:35:00|24.75|22.85|24.82|22.91|24.82|22.91|24.71|22.81|0
1694659200000|2023-09-14 02:40:00|24.86|22.94|24.85|22.94|24.86|22.94|24.82|22.91|0
1694659500000|2023-09-14 02:45:00|24.82|22.91|24.78|22.88|24.85|22.94|24.75|22.84|0
1694659800000|2023-09-14 02:50:00|24.82|22.91|24.82|22.91|24.85|22.94|24.82|22.91|0
1694660100000|2023-09-14 02:55:00|24.85|22.94|24.85|22.94|24.89|22.97|24.82|22.91|0
1694660400000|2023-09-14 03:00:00|24.89|22.97|24.92|23.01|25.1|23.17|24.89|22.97|0
1694660700000|2023-09-14 03:05:00|24.96|23.04|24.99|23.07|24.99|23.07|24.89|22.97|0
1694661000000|2023-09-14 03:10:00|24.96|23.04|24.85|22.94|25.03|23.1|24.85|22.94|0
1694661300000|2023-09-14 03:15:00|24.89|22.97|24.85|22.94|24.89|22.97|24.81|22.9|0
1694661600000|2023-09-14 03:20:00|24.88|22.97|24.99|23.07|24.99|23.07|24.85|22.94|0
1694661900000|2023-09-14 03:25:00|25.03|23.1|25.03|23.1|25.17|23.23|24.99|23.07|0
1694662200000|2023-09-14 03:30:00|24.99|23.07|25.06|23.13|25.1|23.17|24.99|23.07|0
1694662500000|2023-09-14 03:35:00|25.1|23.17|25.13|23.2|25.2|23.27|25.1|23.17|0
1694662800000|2023-09-14 03:40:00|25.06|23.13|25.13|23.2|25.17|23.23|25.02|23.1|0
1694663100000|2023-09-14 03:45:00|25.1|23.17|25.13|23.2|25.17|23.23|25.09|23.16|0
1694663400000|2023-09-14 03:50:00|25.15|23.21|25.24|23.3|25.24|23.3|25.15|23.21|0
1694663700000|2023-09-14 03:55:00|25.22|23.28|25.31|23.36|25.31|23.36|25.17|23.23|0
1694664000000|2023-09-14 04:00:00|25.27|23.33|25.27|23.33|25.34|23.4|25.27|23.33|0
1694664300000|2023-09-14 04:05:00|25.31|23.36|25.2|23.26|25.31|23.36|25.2|23.26|0
1694664600000|2023-09-14 04:10:00|25.24|23.29|25.27|23.33|25.31|23.36|25.24|23.29|0
1694664900000|2023-09-14 04:15:00|25.25|23.31|25.27|23.33|25.31|23.36|25.2|23.26|0
1694665200000|2023-09-14 04:20:00|25.23|23.29|25.31|23.36|25.34|23.39|25.23|23.29|0
1694665500000|2023-09-14 04:25:00|25.27|23.33|25.34|23.39|25.34|23.39|25.23|23.29|0
1694665800000|2023-09-14 04:30:00|25.3|23.36|25.27|23.32|25.3|23.36|25.2|23.26|0
1694666100000|2023-09-14 04:35:00|25.23|23.29|25.09|23.16|25.23|23.29|25.05|23.12|0
1694666400000|2023-09-14 04:40:00|25.05|23.12|25.12|23.19|25.16|23.22|25.05|23.12|0
1694666700000|2023-09-14 04:45:00|25.09|23.16|25.01|23.09|25.16|23.22|25.01|23.09|0
1694667000000|2023-09-14 04:50:00|25.05|23.12|25.35|23.4|25.35|23.4|24.98|23.06|0
1694667300000|2023-09-14 04:55:00|25.42|23.47|25.38|23.43|25.42|23.47|25.35|23.4|0
1694667600000|2023-09-14 05:00:00|25.35|23.4|25.38|23.43|25.42|23.47|25.31|23.36|0
1694667900000|2023-09-14 05:05:00|25.35|23.4|25.46|23.5|25.46|23.5|25.31|23.36|0
1694668200000|2023-09-14 05:10:00|25.49|23.53|25.49|23.53|25.56|23.6|25.42|23.46|0
1694668500000|2023-09-14 05:15:00|25.53|23.56|25.53|23.56|25.56|23.6|25.45|23.5|0
1694668800000|2023-09-14 05:20:00|25.49|23.53|25.49|23.53|25.53|23.56|25.42|23.46|0
1694669100000|2023-09-14 05:25:00|25.53|23.56|25.6|23.63|25.63|23.66|25.49|23.53|0
1694669400000|2023-09-14 05:30:00|25.63|23.66|25.82|23.83|25.96|23.97|25.63|23.66|0
1694669700000|2023-09-14 05:35:00|25.8|23.81|25.52|23.56|25.8|23.81|25.52|23.56|0
1694670000000|2023-09-14 05:40:00|25.49|23.53|25.52|23.56|25.6|23.63|25.47|23.51|0
1694670300000|2023-09-14 05:45:00|25.49|23.53|25.38|23.42|25.52|23.56|25.38|23.42|0
1694670600000|2023-09-14 05:50:00|25.41|23.46|25.52|23.56|25.52|23.56|25.38|23.42|0
1694670900000|2023-09-14 05:55:00|25.54|23.57|25.59|23.62|25.67|23.69|25.54|23.57|0
1694671200000|2023-09-14 06:00:00|25.63|23.66|25.41|23.46|25.63|23.66|25.34|23.39|0
1694671500000|2023-09-14 06:05:00|25.36|23.41|25.37|23.42|25.41|23.46|25.27|23.32|0
1694671800000|2023-09-14 06:10:00|25.34|23.39|25.41|23.45|25.48|23.52|25.34|23.39|0
1694672100000|2023-09-14 06:15:00|25.45|23.49|25.3|23.35|25.45|23.49|25.3|23.35|0
1694672400000|2023-09-14 06:20:00|25.34|23.39|25.52|23.55|25.52|23.55|25.34|23.39|0
1694672700000|2023-09-14 06:25:00|25.55|23.59|25.62|23.65|25.7|23.72|25.55|23.59|0
1694673000000|2023-09-14 06:30:00|25.66|23.69|25.62|23.65|25.73|23.75|25.52|23.55|0
1694673300000|2023-09-14 06:35:00|25.59|23.62|25.51|23.55|25.66|23.69|25.5|23.53|0
1694673600000|2023-09-14 06:40:00|25.48|23.52|25.4|23.45|25.51|23.55|25.37|23.42|0
1694673900000|2023-09-14 06:45:00|25.44|23.48|25.26|23.32|25.44|23.48|25.22|23.28|0
1694674200000|2023-09-14 06:50:00|25.22|23.28|25.22|23.28|25.33|23.38|25.19|23.25|0
1694674500000|2023-09-14 06:55:00|25.26|23.32|25.33|23.38|25.33|23.38|25.19|23.25|0
1694674800000|2023-09-14 07:00:00|25.26|23.32|24.94|23.02|25.26|23.32|24.94|23.02|0
1694675100000|2023-09-14 07:05:00|24.97|23.05|24.97|23.05|25.01|23.08|24.79|22.89|0
1694675400000|2023-09-14 07:10:00|25.01|23.08|25|23.08|25.33|23.38|24.9|22.98|0
1694675700000|2023-09-14 07:15:00|25.04|23.11|24.83|22.92|25.11|23.18|24.83|22.92|0
1694676000000|2023-09-14 07:20:00|24.86|22.95|25.04|23.11|25.04|23.11|24.76|22.85|0
1694676300000|2023-09-14 07:25:00|25.11|23.18|24.97|23.05|25.15|23.21|24.77|22.87|0
1694676600000|2023-09-14 07:30:00|24.82|22.91|25.25|23.31|25.29|23.34|24.82|22.91|0
1694676900000|2023-09-14 07:35:00|25.29|23.34|25.14|23.21|25.4|23.44|25.09|23.16|0
1694677200000|2023-09-14 07:40:00|25.11|23.18|24.89|22.98|25.14|23.21|24.75|22.85|0
1694677500000|2023-09-14 07:45:00|24.82|22.91|25.25|23.31|25.25|23.31|24.82|22.91|0
1694677800000|2023-09-14 07:50:00|25.21|23.27|25|23.08|25.25|23.31|24.93|23.01|0
1694678100000|2023-09-14 07:55:00|24.96|23.04|25|23.07|25.11|23.17|24.86|22.94|0
1694678400000|2023-09-14 08:00:00|24.93|23.01|25.07|23.14|25.07|23.14|24.78|22.88|0
1694678700000|2023-09-14 08:05:00|25.03|23.11|24.93|23.01|25.1|23.17|24.82|22.91|0
1694679000000|2023-09-14 08:10:00|24.96|23.04|24.85|22.94|25.03|23.11|24.75|22.84|0
1694679300000|2023-09-14 08:15:00|24.82|22.91|24.75|22.84|24.85|22.94|24.64|22.75|0
1694679600000|2023-09-14 08:20:00|24.68|22.78|24.5|22.61|24.75|22.84|24.46|22.58|0
1694679900000|2023-09-14 08:25:00|24.48|22.6|24.57|22.68|24.67|22.78|24.22|22.36|0
1694680200000|2023-09-14 08:30:00|24.6|22.71|24.71|22.81|24.76|22.86|24.5|22.61|0
1694680500000|2023-09-14 08:35:00|24.73|22.82|24.99|23.07|25.03|23.1|24.67|22.77|0
1694680800000|2023-09-14 08:40:00|24.96|23.04|25.06|23.13|25.1|23.17|24.96|23.04|0
1694681100000|2023-09-14 08:45:00|25.03|23.1|25.1|23.17|25.13|23.2|24.99|23.07|0
1694681400000|2023-09-14 08:50:00|25.13|23.2|25.24|23.3|25.38|23.43|25.1|23.17|0
1694681700000|2023-09-14 08:55:00|25.2|23.27|25.13|23.2|25.24|23.3|25.06|23.13|0
1694682000000|2023-09-14 09:00:00|25.08|23.15|25.06|23.13|25.13|23.2|24.85|22.93|0
1694682300000|2023-09-14 09:05:00|25.02|23.1|25.35|23.4|25.38|23.43|25.02|23.1|0
1694682600000|2023-09-14 09:10:00|25.38|23.43|25.56|23.6|25.56|23.6|25.17|23.23|0
1694682900000|2023-09-14 09:15:00|25.53|23.56|25.53|23.56|25.6|23.63|25.45|23.49|0
1694683200000|2023-09-14 09:20:00|25.49|23.53|25.6|23.63|25.6|23.63|25.45|23.49|0
1694683500000|2023-09-14 09:25:00|25.56|23.59|25.63|23.66|25.71|23.73|25.52|23.56|0
1694683800000|2023-09-14 09:30:00|25.6|23.63|25.56|23.59|25.67|23.69|25.52|23.56|0
1694684100000|2023-09-14 09:35:00|25.52|23.56|25.31|23.36|25.56|23.59|25.27|23.33|0
1694684400000|2023-09-14 09:40:00|25.34|23.39|25.18|23.24|25.34|23.39|25.12|23.19|0
1694684700000|2023-09-14 09:45:00|25.2|23.26|25.34|23.39|25.45|23.49|25.2|23.26|0
1694685000000|2023-09-14 09:50:00|25.3|23.36|25.37|23.42|25.45|23.49|25.19|23.26|0
1694685300000|2023-09-14 09:55:00|25.41|23.46|25.48|23.52|25.52|23.56|25.3|23.36|0
1694685600000|2023-09-14 10:00:00|25.5|23.54|25.55|23.59|25.59|23.62|25.45|23.49|0
1694685900000|2023-09-14 10:05:00|25.59|23.62|25.59|23.62|25.64|23.67|25.52|23.55|0
1694686200000|2023-09-14 10:10:00|25.63|23.66|25.77|23.79|25.77|23.79|25.63|23.65|0
1694686500000|2023-09-14 10:15:00|25.73|23.76|25.7|23.72|25.81|23.82|25.55|23.59|0
1694686800000|2023-09-14 10:20:00|25.66|23.69|25.73|23.75|25.99|23.99|25.44|23.49|0
1694687100000|2023-09-14 10:25:00|25.7|23.72|25.84|23.85|25.92|23.92|25.7|23.72|0
1694687400000|2023-09-14 10:30:00|25.81|23.82|25.88|23.89|25.95|23.96|25.73|23.75|0
1694687700000|2023-09-14 10:35:00|25.84|23.85|26.1|24.09|26.14|24.12|25.84|23.85|0
1694688000000|2023-09-14 10:40:00|26.14|24.12|26.25|24.23|26.25|24.23|26.1|24.09|0
1694688300000|2023-09-14 10:45:00|26.28|24.26|26.24|24.23|26.36|24.33|26.13|24.12|0
1694688600000|2023-09-14 10:50:00|26.21|24.19|26.06|24.05|26.24|24.23|26.06|24.05|0
1694688900000|2023-09-14 10:55:00|26.02|24.02|24.5|22.62|26.62|24.57|24.36|22.49|0
1694689200000|2023-09-14 11:00:00|24.47|22.59|24.68|22.78|24.68|22.78|24.4|22.52|0
1694689500000|2023-09-14 11:05:00|24.72|22.82|24.64|22.75|24.75|22.85|24.64|22.75|0
1694689800000|2023-09-14 11:10:00|24.61|22.72|24.68|22.78|24.75|22.85|24.54|22.65|0
1694690100000|2023-09-14 11:15:00|24.61|22.72|24.57|22.68|24.64|22.75|24.46|22.58|0
1694690400000|2023-09-14 11:20:00|24.61|22.71|24.46|22.58|24.68|22.78|24.43|22.55|0
1694690700000|2023-09-14 11:25:00|24.43|22.55|24.32|22.45|24.5|22.61|24.28|22.42|0
1694691000000|2023-09-14 11:30:00|24.28|22.42|24.28|22.42|24.5|22.61|24.25|22.38|0
1694691300000|2023-09-14 11:35:00|24.25|22.38|24.14|22.28|24.32|22.45|24.14|22.28|0
1694691600000|2023-09-14 11:40:00|24.07|22.22|24.07|22.22|24.18|22.32|24|22.15|0
1694691900000|2023-09-14 11:45:00|24.03|22.19|24.14|22.28|24.18|22.32|23.96|22.12|0
1694692200000|2023-09-14 11:50:00|24.1|22.25|23.89|22.06|24.14|22.28|23.89|22.06|0
1694692500000|2023-09-14 11:55:00|23.86|22.02|23.96|22.12|24.03|22.18|23.86|22.02|0
1694692800000|2023-09-14 12:00:00|23.93|22.09|24.24|22.38|24.24|22.38|23.86|22.02|0
1694693100000|2023-09-14 12:05:00|24.28|22.41|24.37|22.49|24.42|22.54|24.21|22.35|0
1694693400000|2023-09-14 12:10:00|24.35|22.48|24.24|22.38|24.46|22.58|24.21|22.35|0
1694693700000|2023-09-14 12:15:00|24.31|22.44|24.78|22.87|24.92|23.01|23.96|22.12|0
1694694000000|2023-09-14 12:20:00|24.71|22.81|24.31|22.44|24.92|23.01|24.13|22.28|0
1694694300000|2023-09-14 12:25:00|24.28|22.41|24.6|22.7|24.81|22.9|24.28|22.41|0
1694694600000|2023-09-14 12:30:00|24.56|22.67|23.92|22.08|24.56|22.67|23.47|21.66|0
1694694900000|2023-09-14 12:35:00|23.96|22.11|23.82|21.98|23.96|22.11|23.3|21.5|0
1694695200000|2023-09-14 12:40:00|23.78|21.95|24.06|22.21|24.2|22.34|23.47|21.66|0
1694695500000|2023-09-14 12:45:00|24.1|22.24|23.85|22.02|24.17|22.31|23.78|21.95|0
1694695800000|2023-09-14 12:50:00|23.74|21.92|24.95|23.03|25.14|23.2|23.71|21.89|0
1694696100000|2023-09-14 12:55:00|24.99|23.07|24.88|22.97|25.03|23.1|24.59|22.7|0
1694696400000|2023-09-14 13:00:00|24.84|22.93|25.1|23.17|25.24|23.3|24.7|22.8|0
1694696700000|2023-09-14 13:05:00|25.13|23.2|25.24|23.3|25.72|23.74|25.13|23.2|0
1694697000000|2023-09-14 13:10:00|25.28|23.33|25.5|23.54|25.65|23.67|25.02|23.1|0
1694697300000|2023-09-14 13:15:00|25.46|23.5|25.65|23.67|25.72|23.74|25.39|23.44|0
1694697600000|2023-09-14 13:20:00|25.68|23.71|25.31|23.37|26.13|24.12|25.31|23.37|0
1694697900000|2023-09-14 13:25:00|25.28|23.33|25.35|23.4|25.46|23.5|24.98|23.06|0
1694698200000|2023-09-14 13:30:00|25.39|23.43|24.66|22.76|25.68|23.71|24.41|22.53|0
1694698500000|2023-09-14 13:35:00|24.62|22.73|24.95|23.03|25.17|23.23|24.55|22.66|0
1694698800000|2023-09-14 13:40:00|24.91|22.99|24.62|22.73|25.09|23.16|24.26|22.4|0
1694699100000|2023-09-14 13:45:00|24.77|22.86|24.51|22.63|24.98|23.06|24.37|22.5|0
1694699400000|2023-09-14 13:50:00|24.55|22.66|24.3|22.43|24.73|22.83|24.09|22.23|0
1694699700000|2023-09-14 13:55:00|24.23|22.36|25.05|23.13|25.05|23.13|23.87|22.04|0
1694700000000|2023-09-14 14:00:00|25.16|23.23|24.05|22.2|25.31|23.36|24.01|22.17|0
1694700300000|2023-09-14 14:05:00|23.98|22.13|24.01|22.17|24.4|22.53|23.94|22.1|0
1694700600000|2023-09-14 14:10:00|24.03|22.18|24.01|22.17|24.22|22.36|23.56|21.75|0
1694700900000|2023-09-14 14:15:00|23.87|22.04|23.56|21.75|24.12|22.26|23.42|21.62|0
1694701200000|2023-09-14 14:20:00|23.49|21.68|24.29|22.43|24.33|22.46|23.38|21.59|0
1694701500000|2023-09-14 14:25:00|24.26|22.39|24.47|22.59|24.47|22.59|24.01|22.16|0
1694701800000|2023-09-14 14:30:00|24.54|22.65|24.87|22.95|24.94|23.02|24.44|22.56|0
1694702100000|2023-09-14 14:35:00|24.83|22.92|24.83|22.92|25.08|23.15|24.65|22.75|0
1694702400000|2023-09-14 14:40:00|24.87|22.95|25.45|23.49|25.45|23.49|24.83|22.92|0
1694702700000|2023-09-14 14:45:00|25.49|23.52|25.82|23.83|25.93|23.94|25.49|23.52|0
1694703000000|2023-09-14 14:50:00|25.89|23.9|25.85|23.87|26.12|24.11|25.74|23.76|0
1694703300000|2023-09-14 14:55:00|25.93|23.93|25.93|23.93|26.12|24.11|25.93|23.93|0
1694703600000|2023-09-14 15:00:00|26|24|26.23|24.21|26.34|24.32|25.97|23.97|0
1694703900000|2023-09-14 15:05:00|26.27|24.25|26.38|24.35|26.45|24.42|26.04|24.04|0
1694704200000|2023-09-14 15:10:00|26.42|24.38|26.42|24.38|26.61|24.56|26.34|24.31|0
1694704500000|2023-09-14 15:15:00|26.45|24.42|26.34|24.31|26.45|24.42|26.11|24.1|0
1694704800000|2023-09-14 15:20:00|26.38|24.35|26.22|24.21|26.38|24.35|26.07|24.07|0
1694705100000|2023-09-14 15:25:00|26.19|24.17|25.96|23.96|26.22|24.21|25.89|23.9|0
1694705400000|2023-09-14 15:30:00|26|24|25.22|23.28|26.25|24.23|24.58|22.69|0
1694705700000|2023-09-14 15:35:00|25.15|23.22|25.06|23.13|25.41|23.45|25.04|23.11|0
1694706000000|2023-09-14 15:40:00|25.04|23.11|25.07|23.15|25.11|23.18|24.64|22.74|0
1694706300000|2023-09-14 15:45:00|25.04|23.11|25.37|23.42|25.41|23.45|25|23.08|0
1694706600000|2023-09-14 15:50:00|25.41|23.45|25.81|23.83|25.81|23.83|25.41|23.45|0
1694706900000|2023-09-14 15:55:00|25.78|23.79|25.93|23.93|25.93|23.93|25.74|23.76|0
1694707200000|2023-09-14 16:00:00|25.89|23.9|25.81|23.83|26|24|25.74|23.76|0
1694707500000|2023-09-14 16:05:00|25.77|23.79|25.74|23.76|25.92|23.93|25.74|23.76|0
1694707800000|2023-09-14 16:10:00|25.77|23.79|26.15|24.14|26.15|24.14|25.7|23.72|0
1694708100000|2023-09-14 16:15:00|26.19|24.17|26.49|24.45|26.8|24.74|26.19|24.17|0
1694708400000|2023-09-14 16:20:00|26.53|24.49|26.19|24.17|26.57|24.52|26.15|24.14|0
1694708700000|2023-09-14 16:25:00|26.11|24.1|26.18|24.17|26.37|24.35|26|24|0
1694709000000|2023-09-14 16:30:00|26.22|24.21|26.37|24.35|26.6|24.56|26.15|24.14|0
1694709300000|2023-09-14 16:35:00|26.41|24.38|26.31|24.28|26.41|24.38|26.03|24.03|0
1694709600000|2023-09-14 16:40:00|26.34|24.32|26.57|24.53|26.57|24.53|26.31|24.28|0
1694709900000|2023-09-14 16:45:00|26.5|24.46|26.76|24.7|26.76|24.7|26.38|24.35|0
1694710200000|2023-09-14 16:50:00|26.72|24.67|27.07|24.99|27.07|24.99|26.69|24.63|0
1694710500000|2023-09-14 16:55:00|27.03|24.95|27.11|25.02|27.15|25.06|26.99|24.92|0
1694710800000|2023-09-14 17:00:00|27.07|24.99|26.92|24.84|27.07|24.99|26.76|24.7|0
1694711100000|2023-09-14 17:05:00|26.88|24.81|26.68|24.63|26.88|24.81|26.64|24.6|0
1694711400000|2023-09-14 17:10:00|26.64|24.59|26.84|24.77|26.95|24.88|26.64|24.59|0
1694711700000|2023-09-14 17:15:00|26.8|24.74|26.8|24.74|26.8|24.74|26.6|24.56|0
1694712000000|2023-09-14 17:20:00|26.76|24.7|26.6|24.56|26.99|24.91|26.6|24.56|0
1694712300000|2023-09-14 17:25:00|26.53|24.49|26.68|24.63|26.8|24.73|26.49|24.45|0
1694712600000|2023-09-14 17:30:00|26.72|24.66|27.03|24.95|27.03|24.95|26.72|24.66|0
1694712900000|2023-09-14 17:35:00|27.1|25.02|27.06|24.98|27.14|25.05|26.83|24.77|0
1694713200000|2023-09-14 17:40:00|27.03|24.95|26.95|24.87|27.03|24.95|26.68|24.63|0
1694713500000|2023-09-14 17:45:00|26.91|24.84|26.56|24.52|26.91|24.84|26.49|24.45|0
1694713800000|2023-09-14 17:50:00|26.49|24.45|26.6|24.55|26.75|24.7|26.41|24.38|0
1694714100000|2023-09-14 17:55:00|26.52|24.48|26.33|24.31|26.52|24.48|26.33|24.31|0
1694714400000|2023-09-14 18:00:00|26.29|24.27|26.29|24.27|26.56|24.52|26.22|24.2|0
1694714700000|2023-09-14 18:05:00|26.25|24.23|26.33|24.3|26.6|24.55|26.22|24.2|0
1694715000000|2023-09-14 18:10:00|26.29|24.27|26.29|24.27|26.44|24.41|26.22|24.2|0
1694715300000|2023-09-14 18:15:00|26.25|24.23|25.75|23.77|26.4|24.37|25.75|23.77|0
1694715600000|2023-09-14 18:20:00|25.77|23.79|25.71|23.74|26.17|24.15|25.71|23.74|0
1694715900000|2023-09-14 18:25:00|25.75|23.77|25.75|23.77|26.01|24.01|25.68|23.7|0
1694716200000|2023-09-14 18:30:00|25.79|23.8|26.01|24.01|26.05|24.05|25.64|23.67|0
1694716500000|2023-09-14 18:35:00|26.05|24.05|26.2|24.19|26.28|24.26|26.01|24.01|0
1694716800000|2023-09-14 18:40:00|26.24|24.22|26.55|24.5|26.58|24.54|26.09|24.08|0
1694717100000|2023-09-14 18:45:00|26.58|24.54|26.62|24.57|26.62|24.57|26.35|24.33|0
1694717400000|2023-09-14 18:50:00|26.58|24.54|26.54|24.5|26.62|24.57|26.35|24.33|0
1694717700000|2023-09-14 18:55:00|26.58|24.54|26.62|24.57|26.62|24.57|26.43|24.4|0
1694718000000|2023-09-14 19:00:00|26.58|24.54|27.12|25.04|27.12|25.04|26.58|24.54|0
1694718300000|2023-09-14 19:05:00|27.08|25|27.04|24.96|27.32|25.22|27.04|24.96|0
1694718600000|2023-09-14 19:10:00|27.08|25|27.04|24.96|27.2|25.11|26.97|24.89|0
1694718900000|2023-09-14 19:15:00|27|24.93|26.81|24.75|27.04|24.96|26.77|24.71|0
1694719200000|2023-09-14 19:20:00|26.77|24.71|26.5|24.46|26.85|24.78|26.5|24.46|0
1694719500000|2023-09-14 19:25:00|26.46|24.43|26.16|24.14|26.5|24.46|26.12|24.11|0
1694719800000|2023-09-14 19:30:00|26.12|24.11|26.08|24.07|26.19|24.18|25.85|23.87|0
1694720100000|2023-09-14 19:35:00|26.04|24.04|26.12|24.11|26.38|24.35|26.04|24.04|0
1694720400000|2023-09-14 19:40:00|26.15|24.14|26.42|24.39|26.46|24.42|26.15|24.14|0
1694720700000|2023-09-14 19:45:00|26.38|24.35|26.27|24.25|26.46|24.42|26.12|24.11|0
1694721000000|2023-09-14 19:50:00|26.42|24.39|26.08|24.07|26.55|24.51|26.04|24.04|0
1694721300000|2023-09-14 19:55:00|26.15|24.14|25.84|23.85|26.15|24.14|25.54|23.58|0
1694721600000|2023-09-14 20:00:00|25.92|23.92|25.95|23.96|26.03|24.03|25.76|23.78|0
1694721900000|2023-09-14 20:05:00|25.99|23.99|26.41|24.38|26.52|24.48|25.99|23.99|0
1694722200000|2023-09-14 20:10:00|26.45|24.41|26.52|24.48|26.56|24.52|26.41|24.38|0
1694722500000|2023-09-14 20:15:00|26.5|24.47|26.56|24.52|26.6|24.55|26.45|24.41|0
1694722800000|2023-09-14 20:20:00|26.52|24.48|26.52|24.48|26.56|24.52|26.48|24.45|0
1694723100000|2023-09-14 20:25:00|26.48|24.45|26.75|24.7|26.75|24.7|26.48|24.45|0
1694723400000|2023-09-14 20:30:00|26.87|24.8|26.83|24.77|26.87|24.8|26.83|24.77|0
1694723700000|2023-09-14 20:35:00|26.79|24.73|26.64|24.59|26.79|24.73|26.6|24.55|0
1694724000000|2023-09-14 20:40:00|26.67|24.62|26.75|24.69|26.75|24.69|26.67|24.62|0
1694724300000|2023-09-14 20:45:00|26.71|24.66|26.67|24.62|26.71|24.66|26.63|24.59|0
1694724600000|2023-09-14 20:50:00|26.63|24.59|26.67|24.62|26.75|24.69|26.63|24.59|0
1694724900000|2023-09-14 20:55:00|26.63|24.58|26.3|24.28|26.67|24.62|26.3|24.28|0
1694725200000|2023-09-14 21:00:00|26.35|24.32|26.38|24.35|26.39|24.36|26.34|24.31|0
1694725500000|2023-09-14 21:05:00|26.37|24.34|26.35|24.33|26.38|24.35|26.31|24.29|0
1694725800000|2023-09-14 21:10:00|26.32|24.3|26.3|24.28|26.39|24.36|26.24|24.23|0
1694726100000|2023-09-14 21:15:00|26.31|24.31|26.31|24.28|26.33|24.31|26.3|24.28|0
1694726400000|2023-09-14 21:20:00|26.3|24.27|26.3|24.28|26.32|24.3|26.22|24.2|0
1694726700000|2023-09-14 21:25:00|26.33|24.3|26.34|24.31|26.34|24.32|26.32|24.29|0
1694727000000|2023-09-14 21:30:00|26.36|24.33|26.31|24.29|26.37|24.34|26.3|24.28|0
1694727300000|2023-09-14 21:35:00|26.3|24.27|26.31|24.29|26.31|24.29|26.3|24.27|0
1694727600000|2023-09-14 21:40:00|26.33|24.31|26.29|24.27|26.33|24.31|26.29|24.27|0
1694727900000|2023-09-14 21:45:00|26.27|24.26|26.27|24.25|26.27|24.26|26.27|24.25|0
1694728200000|2023-09-14 21:50:00|26.28|24.26|26.24|24.22|26.28|24.26|26.24|24.22|0
1694728500000|2023-09-14 21:55:00|26.25|24.24|26.25|24.23|26.25|24.24|26.24|24.22|0
1694728800000|2023-09-14 22:00:00|26.14|24.13|26.26|24.24|26.28|24.26|26.1|24.1|0
1694729100000|2023-09-14 22:05:00|26.24|24.22|26.28|24.25|26.29|24.27|26.2|24.18|0
1694729400000|2023-09-14 22:10:00|26.24|24.22|26.12|24.11|26.24|24.22|26.08|24.08|0
1694729700000|2023-09-14 22:15:00|26.08|24.08|26.24|24.22|26.24|24.22|26.08|24.08|0
1694730000000|2023-09-14 22:20:00|26.31|24.29|26.27|24.25|26.35|24.32|26.24|24.22|0
1694730300000|2023-09-14 22:25:00|26.23|24.22|26.27|24.25|26.31|24.29|26.23|24.22|0
1694730600000|2023-09-14 22:30:00|26.31|24.29|26.2|24.18|26.35|24.32|26.16|24.15|0
1694730900000|2023-09-14 22:35:00|26.23|24.22|26.27|24.25|26.31|24.29|26.21|24.2|0
1694731200000|2023-09-14 22:40:00|26.31|24.29|26.23|24.21|26.31|24.29|26.23|24.21|0
1694731500000|2023-09-14 22:45:00|26.27|24.25|26.35|24.32|26.38|24.35|26.23|24.21|0
1694731800000|2023-09-14 22:50:00|26.38|24.35|26.35|24.32|26.38|24.35|26.35|24.32|0
1694732100000|2023-09-14 22:55:00|26.31|24.28|26.23|24.21|26.35|24.32|26.19|24.18|0
1694732400000|2023-09-14 23:00:00|26.19|24.18|26.23|24.21|26.23|24.21|26.11|24.11|0
1694732700000|2023-09-14 23:05:00|26.27|24.25|26.36|24.33|26.38|24.35|26.23|24.21|0
1694733000000|2023-09-14 23:10:00|26.38|24.35|26.42|24.39|26.42|24.39|26.34|24.32|0
1694733300000|2023-09-14 23:15:00|26.38|24.35|26.46|24.42|26.46|24.42|26.38|24.35|0
1694733600000|2023-09-14 23:20:00|26.49|24.46|26.42|24.38|26.49|24.46|26.38|24.35|0
1694733900000|2023-09-14 23:25:00|26.38|24.35|26.42|24.38|26.45|24.42|26.38|24.35|0
1694734200000|2023-09-14 23:30:00|26.43|24.4|26.42|24.38|26.43|24.4|26.38|24.35|0
1694734500000|2023-09-14 23:35:00|26.38|24.35|26.41|24.38|26.45|24.42|26.38|24.35|0
1694734800000|2023-09-14 23:40:00|26.45|24.42|26.51|24.47|26.53|24.49|26.38|24.35|0
1694735100000|2023-09-14 23:45:00|26.53|24.49|26.18|24.17|26.53|24.49|26.18|24.17|0
1694735400000|2023-09-14 23:50:00|26.22|24.2|26.26|24.24|26.26|24.24|26.18|24.17|0
1694735700000|2023-09-14 23:55:00|26.22|24.2|26.18|24.17|26.26|24.24|26.18|24.17|0
1694736000000|2023-09-15 00:00:00|26.22|24.2|26.18|24.17|26.26|24.24|26.11|24.1|0
1694736300000|2023-09-15 00:05:00|26.22|24.2|26.45|24.41|26.45|24.41|26.18|24.17|0
1694736600000|2023-09-15 00:10:00|26.49|24.45|26.45|24.41|26.52|24.48|26.41|24.38|0
1694736900000|2023-09-15 00:15:00|26.49|24.45|26.49|24.45|26.56|24.52|26.41|24.38|0
1694737200000|2023-09-15 00:20:00|26.45|24.41|26.45|24.41|26.49|24.45|26.41|24.38|0
1694737500000|2023-09-15 00:25:00|26.48|24.45|26.56|24.52|26.6|24.55|26.41|24.38|0
1694737800000|2023-09-15 00:30:00|26.52|24.48|26.64|24.59|26.68|24.62|26.52|24.48|0
1694738100000|2023-09-15 00:35:00|26.68|24.62|26.6|24.55|26.71|24.66|26.6|24.55|0
1694738400000|2023-09-15 00:40:00|26.56|24.52|26.64|24.59|26.64|24.59|26.52|24.48|0
1694738700000|2023-09-15 00:45:00|26.6|24.55|26.52|24.48|26.67|24.62|26.48|24.44|0
1694739000000|2023-09-15 00:50:00|26.54|24.5|26.48|24.44|26.56|24.51|26.48|24.44|0
1694739300000|2023-09-15 00:55:00|26.44|24.41|26.44|24.41|26.48|24.44|26.36|24.34|0
1694739600000|2023-09-15 01:00:00|26.48|24.44|26.48|24.44|26.52|24.48|26.4|24.37|0
1694739900000|2023-09-15 01:05:00|26.52|24.48|26.32|24.3|26.52|24.48|26.3|24.28|0
1694740200000|2023-09-15 01:10:00|26.36|24.33|26.32|24.3|26.4|24.37|26.28|24.26|0
1694740500000|2023-09-15 01:15:00|26.28|24.26|26.25|24.23|26.4|24.37|26.25|24.23|0
1694740800000|2023-09-15 01:20:00|26.26|24.24|26.25|24.23|26.26|24.24|26.09|24.09|0
1694741100000|2023-09-15 01:25:00|26.28|24.26|26.21|24.19|26.4|24.37|26.21|24.19|0
1694741400000|2023-09-15 01:30:00|26.17|24.16|26.09|24.08|26.21|24.19|26.09|24.08|0
1694741700000|2023-09-15 01:35:00|26.11|24.1|26.11|24.1|26.21|24.19|26.07|24.07|0
1694742000000|2023-09-15 01:40:00|26.13|24.12|26.36|24.33|26.4|24.36|26.13|24.12|0
1694742300000|2023-09-15 01:45:00|26.4|24.36|26.43|24.4|26.43|24.4|26.28|24.26|0
1694742600000|2023-09-15 01:50:00|26.47|24.43|26.49|24.45|26.55|24.51|26.43|24.4|0
1694742900000|2023-09-15 01:55:00|26.47|24.43|26.7|24.65|26.7|24.65|26.47|24.43|0
1694743200000|2023-09-15 02:00:00|26.78|24.72|26.97|24.9|27.17|25.08|26.78|24.72|0
1694743500000|2023-09-15 02:05:00|26.93|24.86|26.89|24.82|26.97|24.9|26.85|24.79|0
1694743800000|2023-09-15 02:10:00|26.85|24.79|26.85|24.79|26.89|24.82|26.78|24.72|0
1694744100000|2023-09-15 02:15:00|26.81|24.75|26.85|24.79|26.97|24.9|26.81|24.75|0
1694744400000|2023-09-15 02:20:00|26.87|24.8|26.93|24.86|26.97|24.89|26.81|24.75|0
1694744700000|2023-09-15 02:25:00|26.91|24.84|27.05|24.97|27.05|24.97|26.89|24.82|0
1694745000000|2023-09-15 02:30:00|27.09|25|26.89|24.82|27.09|25|26.85|24.79|0
1694745300000|2023-09-15 02:35:00|26.93|24.86|26.97|24.89|27.01|24.93|26.85|24.78|0
1694745600000|2023-09-15 02:40:00|26.93|24.86|26.89|24.82|26.97|24.89|26.89|24.82|0
1694745900000|2023-09-15 02:45:00|26.91|24.84|26.93|24.85|27|24.93|26.89|24.82|0
1694746200000|2023-09-15 02:50:00|26.89|24.82|26.93|24.85|27|24.93|26.89|24.82|0
1694746500000|2023-09-15 02:55:00|26.96|24.89|27|24.93|27|24.93|26.92|24.85|0
1694746800000|2023-09-15 03:00:00|27.04|24.96|27.04|24.96|27.04|24.96|26.96|24.89|0
1694747100000|2023-09-15 03:05:00|27|24.92|27.04|24.96|27.04|24.96|26.96|24.89|0
1694747400000|2023-09-15 03:10:00|27|24.92|27.12|25.03|27.12|25.03|26.96|24.89|0
1694747700000|2023-09-15 03:15:00|27.08|25|27.27|25.18|27.27|25.18|27.08|25|0
1694748000000|2023-09-15 03:20:00|27.23|25.14|27.35|25.25|27.47|25.36|27.23|25.14|0
1694748300000|2023-09-15 03:25:00|27.37|25.27|27.31|25.21|27.39|25.28|27.27|25.17|0
1694748600000|2023-09-15 03:30:00|27.27|25.17|27.15|25.06|27.31|25.21|27.11|25.03|0
1694748900000|2023-09-15 03:35:00|27.19|25.1|27.19|25.1|27.23|25.14|27.15|25.06|0
1694749200000|2023-09-15 03:40:00|27.21|25.12|27.19|25.1|27.23|25.14|27.15|25.06|0
1694749500000|2023-09-15 03:45:00|27.21|25.12|27.27|25.17|27.31|25.21|27.19|25.1|0
1694749800000|2023-09-15 03:50:00|27.23|25.13|27.31|25.21|27.35|25.24|27.23|25.13|0
1694750100000|2023-09-15 03:55:00|27.27|25.17|27.23|25.13|27.31|25.21|27.19|25.1|0
1694750400000|2023-09-15 04:00:00|27.19|25.1|27.19|25.1|27.23|25.13|27.19|25.1|0
1694750700000|2023-09-15 04:05:00|27.23|25.13|27.19|25.1|27.23|25.13|27.19|25.1|0
1694751000000|2023-09-15 04:10:00|27.23|25.13|27.27|25.17|27.3|25.2|27.19|25.1|0
1694751300000|2023-09-15 04:15:00|27.26|25.13|27.22|25.13|27.26|25.17|27.15|25.06|0
1694751600000|2023-09-15 04:20:00|27.26|25.17|27.3|25.2|27.3|25.2|27.22|25.13|0
1694751900000|2023-09-15 04:25:00|27.26|25.17|27.26|25.17|27.34|25.24|27.26|25.17|0
1694752200000|2023-09-15 04:30:00|27.22|25.13|27.22|25.13|27.26|25.17|27.18|25.09|0
1694752500000|2023-09-15 04:35:00|27.26|25.16|27.26|25.16|27.26|25.16|27.22|25.13|0
1694752800000|2023-09-15 04:40:00|27.28|25.18|27.38|25.27|27.46|25.35|27.28|25.18|0
1694753100000|2023-09-15 04:45:00|27.42|25.31|27.34|25.24|27.42|25.31|27.34|25.24|0
1694753400000|2023-09-15 04:50:00|27.38|25.27|27.34|25.23|27.38|25.27|27.3|25.2|0
1694753700000|2023-09-15 04:55:00|27.3|25.2|27.26|25.16|27.34|25.23|27.26|25.16|0
1694754000000|2023-09-15 05:00:00|27.3|25.2|27.34|25.23|27.38|25.27|27.22|25.12|0
1694754300000|2023-09-15 05:05:00|27.3|25.2|27.37|25.27|27.45|25.34|27.3|25.2|0
1694754600000|2023-09-15 05:10:00|27.33|25.23|27.22|25.12|27.41|25.3|27.22|25.12|0
1694754900000|2023-09-15 05:15:00|27.18|25.09|27.14|25.05|27.22|25.12|27.14|25.05|0
1694755200000|2023-09-15 05:20:00|27.18|25.09|27.14|25.05|27.29|25.19|27.14|25.05|0
1694755500000|2023-09-15 05:25:00|27.1|25.01|27.21|25.12|27.21|25.12|27.1|25.01|0
1694755800000|2023-09-15 05:30:00|27.25|25.16|27.21|25.12|27.33|25.23|27.17|25.08|0
1694756100000|2023-09-15 05:35:00|27.17|25.08|27.06|24.97|27.17|25.08|27.02|24.94|0
1694756400000|2023-09-15 05:40:00|27.09|25.01|27.21|25.12|27.25|25.15|27.05|24.97|0
1694756700000|2023-09-15 05:45:00|27.17|25.08|27.13|25.04|27.17|25.08|27.09|25.01|0
1694757000000|2023-09-15 05:50:00|27.15|25.06|27.17|25.08|27.21|25.12|27.09|25.01|0
1694757300000|2023-09-15 05:55:00|27.13|25.04|27.29|25.19|27.29|25.19|27.13|25.04|0
1694757600000|2023-09-15 06:00:00|27.25|25.15|26.82|24.75|27.25|25.15|26.82|24.75|0
1694757900000|2023-09-15 06:05:00|26.86|24.79|26.89|24.83|27.01|24.93|26.78|24.72|0
1694758200000|2023-09-15 06:10:00|26.93|24.86|26.85|24.79|26.97|24.9|26.83|24.77|0
1694758500000|2023-09-15 06:15:00|26.82|24.75|27.09|25|27.09|25|26.82|24.75|0
1694758800000|2023-09-15 06:20:00|27.05|24.97|27.09|25|27.21|25.11|27.05|24.97|0
1694759100000|2023-09-15 06:25:00|27.13|25.04|27.09|25|27.24|25.15|27.05|24.97|0
1694759400000|2023-09-15 06:30:00|27.05|24.97|27.05|24.97|27.16|25.07|27.01|24.93|0
1694759700000|2023-09-15 06:35:00|27.09|25|27.2|25.11|27.2|25.11|27.05|24.97|0
1694760000000|2023-09-15 06:40:00|27.16|25.07|27.16|25.07|27.24|25.15|27.12|25.04|0
1694760300000|2023-09-15 06:45:00|27.12|25.04|27.24|25.14|27.28|25.18|27.12|25.04|0
1694760600000|2023-09-15 06:50:00|27.22|25.13|27.16|25.07|27.28|25.18|27.04|24.96|0
1694760900000|2023-09-15 06:55:00|27.12|25.04|27.1|25.02|27.28|25.18|27.1|25.02|0
1694761200000|2023-09-15 07:00:00|27.12|25.03|27.12|25.03|27.32|25.22|27|24.93|0
1694761500000|2023-09-15 07:05:00|27.14|25.05|27.04|24.96|27.2|25.11|26.96|24.89|0
1694761800000|2023-09-15 07:10:00|27.08|25|26.92|24.85|27.32|25.21|26.88|24.82|0
1694762100000|2023-09-15 07:15:00|26.96|24.89|27.29|25.19|27.29|25.19|26.81|24.74|0
1694762400000|2023-09-15 07:20:00|27.25|25.16|26.19|24.18|27.25|25.16|26.08|24.07|0
1694762700000|2023-09-15 07:25:00|26.15|24.14|25.92|23.93|26.19|24.18|25.88|23.89|0
1694763000000|2023-09-15 07:30:00|25.85|23.86|25.69|23.72|25.96|23.96|25.62|23.65|0
1694763300000|2023-09-15 07:35:00|25.73|23.75|25.66|23.68|25.96|23.96|25.58|23.61|0
1694763600000|2023-09-15 07:40:00|25.62|23.65|25.84|23.86|25.92|23.93|25.62|23.65|0
1694763900000|2023-09-15 07:45:00|25.88|23.89|26|24|26.03|24.03|25.73|23.75|0
1694764200000|2023-09-15 07:50:00|25.96|23.96|25.58|23.61|25.98|23.98|25.39|23.44|0
1694764500000|2023-09-15 07:55:00|25.54|23.58|25.88|23.89|25.88|23.89|25.5|23.54|0
1694764800000|2023-09-15 08:00:00|25.92|23.92|25.65|23.68|25.96|23.96|25.54|23.57|0
1694765100000|2023-09-15 08:05:00|25.69|23.71|25.99|23.99|25.99|23.99|25.58|23.61|0
1694765400000|2023-09-15 08:10:00|25.95|23.96|26.74|24.68|26.9|24.83|25.69|23.71|0
1694765700000|2023-09-15 08:15:00|26.78|24.72|26.47|24.43|26.78|24.72|26.43|24.4|0
1694766000000|2023-09-15 08:20:00|26.43|24.4|26.55|24.5|26.74|24.68|26.43|24.4|0
1694766300000|2023-09-15 08:25:00|26.51|24.47|26.51|24.47|26.78|24.72|26.47|24.43|0
1694766600000|2023-09-15 08:30:00|26.49|24.45|26.66|24.61|26.66|24.61|26.43|24.4|0
1694766900000|2023-09-15 08:35:00|26.68|24.63|26.47|24.43|26.74|24.68|26.43|24.4|0
1694767200000|2023-09-15 08:40:00|26.49|24.45|26.51|24.47|26.58|24.54|26.43|24.4|0
1694767500000|2023-09-15 08:45:00|26.47|24.43|26.62|24.57|26.7|24.64|26.43|24.4|0
1694767800000|2023-09-15 08:50:00|26.58|24.54|26.47|24.43|26.77|24.71|26.43|24.39|0
1694768100000|2023-09-15 08:55:00|26.5|24.46|26.46|24.43|26.62|24.57|26.43|24.39|0
1694768400000|2023-09-15 09:00:00|26.5|24.46|26.58|24.53|26.58|24.53|26.39|24.36|0
1694768700000|2023-09-15 09:05:00|26.62|24.57|26.81|24.75|26.89|24.82|26.5|24.46|0
1694769000000|2023-09-15 09:10:00|26.77|24.71|26.42|24.39|26.85|24.78|26.42|24.39|0
1694769300000|2023-09-15 09:15:00|26.46|24.43|26.42|24.39|26.58|24.53|26.38|24.36|0
1694769600000|2023-09-15 09:20:00|26.46|24.43|26.58|24.53|26.65|24.6|26.42|24.39|0
1694769900000|2023-09-15 09:25:00|26.54|24.5|26.61|24.57|26.73|24.67|26.46|24.42|0
1694770200000|2023-09-15 09:30:00|26.57|24.53|26.73|24.67|26.77|24.71|26.54|24.5|0
1694770500000|2023-09-15 09:35:00|26.71|24.65|27|24.92|27|24.92|26.65|24.6|0
1694770800000|2023-09-15 09:40:00|27.04|24.96|26.84|24.78|27.04|24.96|26.84|24.78|0
1694771100000|2023-09-15 09:45:00|26.88|24.81|26.76|24.71|27|24.92|26.61|24.56|0
1694771400000|2023-09-15 09:50:00|26.73|24.67|26.76|24.7|26.82|24.76|26.57|24.53|0
1694771700000|2023-09-15 09:55:00|26.73|24.67|26.88|24.81|27|24.92|26.69|24.63|0
1694772000000|2023-09-15 10:00:00|26.84|24.78|26.72|24.67|26.92|24.85|26.68|24.63|0
1694772300000|2023-09-15 10:05:00|26.76|24.7|26.88|24.81|26.92|24.85|26.65|24.6|0
1694772600000|2023-09-15 10:10:00|26.92|24.85|26.99|24.92|27.01|24.93|26.8|24.74|0
1694772900000|2023-09-15 10:15:00|26.92|24.85|26.95|24.88|26.99|24.92|26.88|24.81|0
1694773200000|2023-09-15 10:20:00|26.91|24.84|27.03|24.95|27.03|24.95|26.88|24.81|0
1694773500000|2023-09-15 10:25:00|26.99|24.92|26.99|24.91|27.15|25.06|26.91|24.84|0
1694773800000|2023-09-15 10:30:00|26.91|24.84|26.95|24.88|27.03|24.95|26.84|24.77|0
1694774100000|2023-09-15 10:35:00|26.91|24.84|26.8|24.73|26.95|24.88|26.8|24.73|0
1694774400000|2023-09-15 10:40:00|26.87|24.81|26.87|24.8|26.91|24.84|26.8|24.73|0
1694774700000|2023-09-15 10:45:00|26.83|24.77|27.03|24.95|27.1|25.02|26.83|24.77|0
1694775000000|2023-09-15 10:50:00|26.99|24.91|26.95|24.88|27.1|25.02|26.95|24.88|0
1694775300000|2023-09-15 10:55:00|26.99|24.91|27.14|25.05|27.14|25.05|26.95|24.88|0
1694775600000|2023-09-15 11:00:00|27.06|24.98|27.1|25.02|27.14|25.05|26.99|24.91|0
1694775900000|2023-09-15 11:05:00|27.06|24.98|26.95|24.87|27.1|25.02|26.83|24.77|0
1694776200000|2023-09-15 11:10:00|26.91|24.84|26.83|24.76|27.06|24.98|26.83|24.76|0
1694776500000|2023-09-15 11:15:00|26.79|24.73|26.83|24.76|26.91|24.84|26.63|24.59|0
1694776800000|2023-09-15 11:20:00|26.81|24.75|26.67|24.62|26.91|24.84|26.63|24.58|0
1694777100000|2023-09-15 11:25:00|26.69|24.64|26.83|24.76|26.83|24.76|26.56|24.51|0
1694777400000|2023-09-15 11:30:00|26.79|24.73|26.86|24.8|26.9|24.83|26.71|24.65|0
1694777700000|2023-09-15 11:35:00|26.83|24.76|26.82|24.76|26.9|24.83|26.77|24.71|0
1694778000000|2023-09-15 11:40:00|26.86|24.8|26.71|24.65|26.86|24.8|26.71|24.65|0
1694778300000|2023-09-15 11:45:00|26.67|24.62|26.63|24.58|26.71|24.65|26.59|24.55|0
1694778600000|2023-09-15 11:50:00|26.59|24.55|26.44|24.4|26.59|24.55|26.4|24.37|0
1694778900000|2023-09-15 11:55:00|26.4|24.37|26.45|24.42|26.47|24.44|26.4|24.37|0
1694779200000|2023-09-15 12:00:00|26.44|24.4|26.59|24.54|26.59|24.54|26.42|24.38|0
1694779500000|2023-09-15 12:05:00|26.57|24.52|26.9|24.83|26.94|24.86|26.55|24.51|0
1694779800000|2023-09-15 12:10:00|26.94|24.86|26.7|24.65|27.05|24.97|26.7|24.65|0
1694780100000|2023-09-15 12:15:00|26.72|24.67|26.82|24.76|26.86|24.79|26.7|24.65|0
1694780400000|2023-09-15 12:20:00|26.78|24.72|26.32|24.29|26.82|24.76|26.24|24.22|0
1694780700000|2023-09-15 12:25:00|26.28|24.26|26.43|24.4|26.47|24.43|26.28|24.26|0
1694781000000|2023-09-15 12:30:00|26.16|24.15|25.85|23.86|26.35|24.33|25.85|23.86|0
1694781300000|2023-09-15 12:35:00|25.81|23.83|25.4|23.45|25.89|23.9|25.4|23.45|0
1694781600000|2023-09-15 12:40:00|25.37|23.41|25.66|23.69|25.78|23.79|25.37|23.41|0
1694781900000|2023-09-15 12:45:00|25.7|23.72|25.48|23.52|25.7|23.72|25.14|23.21|0
1694782200000|2023-09-15 12:50:00|25.51|23.55|25.14|23.21|25.51|23.55|24.92|23|0
1694782500000|2023-09-15 12:55:00|25.1|23.17|24.99|23.07|25.25|23.31|24.92|23|0
1694782800000|2023-09-15 13:00:00|24.96|23.04|25.1|23.17|25.27|23.32|24.88|22.97|0
1694783100000|2023-09-15 13:05:00|25.14|23.21|24.99|23.07|25.36|23.41|24.92|23|0
1694783400000|2023-09-15 13:10:00|24.95|23.04|25.74|23.76|25.82|23.83|24.61|22.72|0
1694783700000|2023-09-15 13:15:00|25.82|23.83|25.71|23.73|25.86|23.87|25.59|23.63|0
1694784000000|2023-09-15 13:20:00|25.74|23.76|25.7|23.73|25.85|23.87|25.7|23.73|0
1694784300000|2023-09-15 13:25:00|25.63|23.66|24.39|22.52|25.63|23.66|24.04|22.19|0
1694784600000|2023-09-15 13:30:00|24.64|22.75|24.36|22.48|24.9|22.98|23.97|22.12|0
1694784900000|2023-09-15 13:35:00|24.32|22.45|24.05|22.2|24.68|22.78|23.91|22.07|0
1694785200000|2023-09-15 13:40:00|24.02|22.17|23.56|21.75|24.09|22.24|23.29|21.5|0
1694785500000|2023-09-15 13:45:00|23.42|21.62|23.35|21.56|23.67|21.85|22.98|21.21|0
1694785800000|2023-09-15 13:50:00|23.39|21.59|23.46|21.65|23.49|21.69|23.08|21.3|0
1694786100000|2023-09-15 13:55:00|23.49|21.69|23.78|21.95|23.78|21.95|22.74|20.99|0
1694786400000|2023-09-15 14:00:00|24.1|22.24|24.13|22.28|24.66|22.77|24.03|22.18|0
1694786700000|2023-09-15 14:05:00|24.31|22.44|23.75|21.92|24.7|22.8|23.68|21.86|0
1694787000000|2023-09-15 14:10:00|23.82|21.98|23.26|21.47|24.03|22.18|23.23|21.44|0
1694787300000|2023-09-15 14:15:00|23.33|21.54|23.57|21.76|23.64|21.82|22.82|21.07|0
1694787600000|2023-09-15 14:20:00|23.54|21.73|23.61|21.79|23.99|22.14|23.4|21.6|0
1694787900000|2023-09-15 14:25:00|23.47|21.66|23.47|21.66|23.71|21.89|23.16|21.38|0
1694788200000|2023-09-15 14:30:00|23.36|21.57|23.5|21.69|23.64|21.82|22.99|21.22|0
1694788500000|2023-09-15 14:35:00|23.47|21.66|23.46|21.66|23.71|21.88|23.19|21.41|0
1694788800000|2023-09-15 14:40:00|23.43|21.63|22.95|21.19|23.5|21.69|22.87|21.11|0
1694789100000|2023-09-15 14:45:00|22.99|21.22|26.8|24.74|26.99|24.91|22.62|20.88|0
1694789400000|2023-09-15 14:50:00|26.77|24.71|22.86|21.1|26.77|24.71|22.02|20.32|0
1694789700000|2023-09-15 14:55:00|22.82|21.07|22.36|20.64|22.99|21.22|22.33|20.61|0
1694790000000|2023-09-15 15:00:00|22.33|20.61|23.24|21.46|23.41|21.61|21.82|20.14|0
1694790300000|2023-09-15 15:05:00|23.31|21.52|23.68|21.86|23.79|21.96|23.18|21.39|0
1694790600000|2023-09-15 15:10:00|23.72|21.89|22.77|21.02|23.72|21.89|22.74|20.99|0
1694790900000|2023-09-15 15:15:00|22.71|20.96|22.81|21.05|22.97|21.21|22.64|20.9|0
1694791200000|2023-09-15 15:20:00|22.77|21.02|22.87|21.11|23.04|21.27|22.61|20.87|0
1694791500000|2023-09-15 15:25:00|22.91|21.14|23.38|21.58|23.38|21.58|22.74|20.99|0
1694791800000|2023-09-15 15:30:00|23.27|21.48|22.97|21.2|23.55|21.74|22.94|21.17|0
1694792100000|2023-09-15 15:35:00|23.01|21.24|23.07|21.3|23.31|21.51|22.84|21.08|0
1694792400000|2023-09-15 15:40:00|23.04|21.27|23.54|21.73|23.65|21.83|23.04|21.27|0
1694792700000|2023-09-15 15:45:00|23.51|21.7|23.65|21.83|23.71|21.89|23.21|21.42|0
1694793000000|2023-09-15 15:50:00|23.68|21.86|23.37|21.57|23.82|21.99|23.34|21.54|0
1694793300000|2023-09-15 15:55:00|23.41|21.61|23.51|21.7|23.61|21.79|23|21.23|0
1694793600000|2023-09-15 16:00:00|23.54|21.73|23.68|21.86|23.71|21.89|23.37|21.57|0
1694793900000|2023-09-15 16:05:00|23.71|21.89|23.54|21.73|23.75|21.92|23.51|21.7|0
1694794200000|2023-09-15 16:10:00|23.57|21.76|23.54|21.73|23.71|21.89|23.2|21.42|0
1694794500000|2023-09-15 16:15:00|23.51|21.7|23.61|21.79|23.64|21.82|23.27|21.48|0
1694794800000|2023-09-15 16:20:00|23.64|21.82|23.64|21.82|23.71|21.89|23.37|21.57|0
1694795100000|2023-09-15 16:25:00|23.61|21.79|23.3|21.51|23.64|21.82|23.2|21.41|0
1694795400000|2023-09-15 16:30:00|23.27|21.48|23.61|21.79|23.64|21.82|23.13|21.35|0
1694795700000|2023-09-15 16:35:00|23.64|21.82|23.78|21.95|23.81|21.98|23.33|21.54|0
1694796000000|2023-09-15 16:40:00|23.74|21.92|23.67|21.85|23.88|22.04|23.57|21.76|0
1694796300000|2023-09-15 16:45:00|23.64|21.82|23.74|21.91|23.77|21.95|23.36|21.57|0
1694796600000|2023-09-15 16:50:00|23.77|21.95|23.67|21.85|23.84|22.01|23.67|21.85|0
1694796900000|2023-09-15 16:55:00|23.64|21.82|23.6|21.79|23.64|21.82|23.26|21.47|0
1694797200000|2023-09-15 17:00:00|23.57|21.75|22.79|21.04|23.6|21.79|22.79|21.04|0
1694797500000|2023-09-15 17:05:00|22.76|21.01|22.49|20.76|22.79|21.04|22.43|20.7|0
1694797800000|2023-09-15 17:10:00|22.46|20.73|22.17|20.46|22.56|20.82|21.94|20.25|0
1694798100000|2023-09-15 17:15:00|22.2|20.49|21.65|19.98|22.23|20.52|21.65|19.98|0
1694798400000|2023-09-15 17:20:00|21.68|20.01|21.3|19.66|21.68|20.01|21.17|19.54|0
1694798700000|2023-09-15 17:25:00|21.27|19.63|21.27|19.63|21.43|19.78|21.17|19.54|0
1694799000000|2023-09-15 17:30:00|21.17|19.54|21.33|19.69|21.42|19.78|20.74|19.14|0
1694799300000|2023-09-15 17:35:00|21.36|19.72|21.81|20.13|21.81|20.13|21.3|19.66|0
1694799600000|2023-09-15 17:40:00|21.84|20.16|22.1|20.4|22.23|20.52|21.61|19.95|0
1694799900000|2023-09-15 17:45:00|22.13|20.43|22|20.31|22.23|20.52|21.84|20.16|0
1694800200000|2023-09-15 17:50:00|21.97|20.28|21.96|20.28|22.16|20.46|21.8|20.13|0
1694800500000|2023-09-15 17:55:00|21.93|20.25|21.96|20.27|22|20.31|21.8|20.13|0
1694800800000|2023-09-15 18:00:00|21.9|20.22|21.67|20.01|21.9|20.22|21.45|19.8|0
1694801100000|2023-09-15 18:05:00|21.71|20.04|21.39|19.74|21.77|20.1|21.36|19.71|0
1694801400000|2023-09-15 18:10:00|21.29|19.65|21.2|19.57|21.67|20.01|21.2|19.57|0
1694801700000|2023-09-15 18:15:00|21.17|19.54|21.32|19.68|21.45|19.8|21.1|19.48|0
1694802000000|2023-09-15 18:20:00|21.29|19.65|21.1|19.48|21.42|19.77|21.1|19.48|0
1694802300000|2023-09-15 18:25:00|21.07|19.45|21.07|19.45|21.32|19.68|20.95|19.33|0
1694802600000|2023-09-15 18:30:00|21.04|19.42|21.29|19.65|21.35|19.71|20.98|19.36|0
1694802900000|2023-09-15 18:35:00|21.32|19.68|21.57|19.91|21.7|20.03|21.26|19.62|0
1694803200000|2023-09-15 18:40:00|21.61|19.94|21.54|19.88|21.67|20|21.41|19.77|0
1694803500000|2023-09-15 18:45:00|21.51|19.85|21.76|20.09|21.76|20.09|21.45|19.8|0
1694803800000|2023-09-15 18:50:00|21.8|20.12|21.35|19.71|21.8|20.12|21.19|19.56|0
1694804100000|2023-09-15 18:55:00|21.38|19.74|21.86|20.18|21.86|20.18|21.35|19.71|0
1694804400000|2023-09-15 19:00:00|21.83|20.15|21.35|19.71|21.83|20.15|21.22|19.59|0
1694804700000|2023-09-15 19:05:00|21.32|19.68|21.28|19.65|21.41|19.76|21.07|19.44|0
1694805000000|2023-09-15 19:10:00|21.32|19.68|21.54|19.88|21.57|19.91|21.25|19.62|0
1694805300000|2023-09-15 19:15:00|21.5|19.85|21.73|20.06|21.86|20.18|21.47|19.82|0
1694805600000|2023-09-15 19:20:00|21.76|20.09|21.41|19.76|21.76|20.09|21.38|19.73|0
1694805900000|2023-09-15 19:25:00|21.47|19.82|21.63|19.97|21.76|20.08|21.31|19.67|0
1694806200000|2023-09-15 19:30:00|21.6|19.94|21.44|19.79|21.95|20.26|21.38|19.73|0
1694806500000|2023-09-15 19:35:00|21.47|19.82|20.97|19.35|21.53|19.88|20.84|19.24|0
1694806800000|2023-09-15 19:40:00|20.9|19.3|20.87|19.27|21.19|19.56|20.87|19.27|0
1694807100000|2023-09-15 19:45:00|20.9|19.3|20.93|19.32|21.25|19.61|20.75|19.15|0
1694807400000|2023-09-15 19:50:00|20.87|19.27|21.03|19.41|21.31|19.67|20.75|19.15|0
1694807700000|2023-09-15 19:55:00|21.15|19.53|21.09|19.47|21.31|19.67|20.78|19.18|0
1694808000000|2023-09-15 20:00:00|21.25|19.61|20.99|19.38|21.5|19.84|20.96|19.35|0
1694808300000|2023-09-15 20:05:00|20.96|19.35|21.15|19.52|21.24|19.61|20.96|19.35|0
1694808600000|2023-09-15 20:10:00|21.24|19.61|21.59|19.93|21.62|19.96|21.24|19.61|0
1694999700000|2023-09-18 01:15:00|21.1|19.48|21.04|19.42|21.1|19.48|20.98|19.36|0
1695000000000|2023-09-18 01:20:00|21.07|19.45|21.04|19.42|21.1|19.48|20.91|19.3|0
1695000300000|2023-09-18 01:25:00|21.02|19.4|21.01|19.39|21.04|19.42|20.94|19.33|0
1695000600000|2023-09-18 01:30:00|21.07|19.45|20.91|19.3|21.07|19.45|20.82|19.22|0
1695000900000|2023-09-18 01:35:00|20.88|19.27|21.13|19.5|21.13|19.5|20.82|19.22|0
1695001200000|2023-09-18 01:40:00|21.1|19.48|21.03|19.42|21.16|19.53|20.94|19.33|0
1695001500000|2023-09-18 01:45:00|21.07|19.45|21|19.39|21.07|19.45|20.94|19.33|0
1695001800000|2023-09-18 01:50:00|21.03|19.42|20.94|19.33|21.03|19.42|20.91|19.3|0
1695002100000|2023-09-18 01:55:00|20.91|19.3|20.91|19.3|20.97|19.36|20.81|19.21|0
1695002400000|2023-09-18 02:00:00|20.94|19.33|21.03|19.41|21.09|19.47|20.91|19.3|0
1695002700000|2023-09-18 02:05:00|21|19.38|21.09|19.47|21.13|19.5|21|19.38|0
1695003000000|2023-09-18 02:10:00|21.13|19.5|21.06|19.44|21.13|19.5|21.03|19.41|0
1695003300000|2023-09-18 02:15:00|21.09|19.47|21.03|19.41|21.12|19.5|21|19.38|0
1695003600000|2023-09-18 02:20:00|21.06|19.44|21.11|19.48|21.11|19.48|20.97|19.35|0
1695003900000|2023-09-18 02:25:00|21.09|19.47|21.12|19.5|21.15|19.53|21.06|19.44|0
1695004200000|2023-09-18 02:30:00|21.09|19.47|21.03|19.41|21.12|19.5|21.03|19.41|0
1695004500000|2023-09-18 02:35:00|21.06|19.44|21.15|19.53|21.18|19.55|21.03|19.41|0
1695004800000|2023-09-18 02:40:00|21.12|19.5|20.96|19.35|21.15|19.53|20.9|19.29|0
1695005100000|2023-09-18 02:45:00|20.93|19.32|21.03|19.41|21.03|19.41|20.93|19.32|0
1695005400000|2023-09-18 02:50:00|21.06|19.44|20.99|19.38|21.06|19.44|20.96|19.35|0
1695005700000|2023-09-18 02:55:00|20.96|19.35|21.02|19.41|21.06|19.44|20.96|19.35|0
1695006000000|2023-09-18 03:00:00|21.06|19.44|21.09|19.46|21.12|19.49|21.05|19.44|0
1695006300000|2023-09-18 03:05:00|21.05|19.43|20.99|19.38|21.09|19.46|20.99|19.38|0
1695006600000|2023-09-18 03:10:00|21.02|19.41|21.12|19.49|21.18|19.55|21.02|19.41|0
1695006900000|2023-09-18 03:15:00|21.13|19.51|21.15|19.52|21.18|19.55|21.12|19.49|0
1695007200000|2023-09-18 03:20:00|21.18|19.55|21.11|19.49|21.18|19.55|21.11|19.49|0
1695007500000|2023-09-18 03:25:00|21.08|19.46|21.05|19.43|21.08|19.46|21.05|19.43|0
1695007800000|2023-09-18 03:30:00|21.08|19.46|21.02|19.4|21.08|19.46|20.99|19.37|0
1695008100000|2023-09-18 03:35:00|21.05|19.43|21.08|19.46|21.11|19.49|21.05|19.43|0
1695008400000|2023-09-18 03:40:00|21.11|19.49|21.11|19.49|21.18|19.55|21.1|19.47|0
1695008700000|2023-09-18 03:45:00|21.13|19.5|21.14|19.52|21.14|19.52|21.11|19.49|0
1695009000000|2023-09-18 03:50:00|21.17|19.55|21.17|19.54|21.21|19.57|21.11|19.49|0
1695009300000|2023-09-18 03:55:00|21.2|19.57|21.17|19.54|21.2|19.57|21.17|19.54|0
1695009600000|2023-09-18 04:00:00|21.14|19.51|21.2|19.57|21.2|19.57|21.14|19.51|0
1695009900000|2023-09-18 04:05:00|21.17|19.54|21.23|19.6|21.23|19.6|21.17|19.54|0
1695010200000|2023-09-18 04:10:00|21.2|19.57|21.23|19.6|21.23|19.6|21.2|19.57|0
1695010500000|2023-09-18 04:15:00|21.2|19.57|21.23|19.6|21.23|19.6|21.2|19.57|0
1695010800000|2023-09-18 04:20:00|21.22|19.58|21.2|19.57|21.23|19.6|21.2|19.57|0
1695011100000|2023-09-18 04:25:00|21.23|19.6|21.47|19.82|21.47|19.82|21.2|19.57|0
1695011400000|2023-09-18 04:30:00|21.5|19.85|21.47|19.82|21.56|19.91|21.44|19.79|0
1695011700000|2023-09-18 04:35:00|21.44|19.79|21.4|19.76|21.44|19.79|21.4|19.76|0
1695012000000|2023-09-18 04:40:00|21.39|19.74|21.37|19.73|21.4|19.76|21.37|19.73|0
1695012300000|2023-09-18 04:45:00|21.4|19.76|21.37|19.73|21.4|19.76|21.37|19.73|0
1695012600000|2023-09-18 04:50:00|21.4|19.76|21.4|19.76|21.4|19.76|21.37|19.73|0
1695012900000|2023-09-18 04:55:00|21.37|19.73|21.37|19.73|21.4|19.76|21.37|19.73|0
1695013200000|2023-09-18 05:00:00|21.34|19.7|21.43|19.78|21.46|19.81|21.34|19.7|0
1695013500000|2023-09-18 05:05:00|21.46|19.81|21.46|19.81|21.5|19.84|21.43|19.78|0
1695013800000|2023-09-18 05:10:00|21.43|19.78|21.34|19.69|21.46|19.81|21.34|19.69|0
1695014100000|2023-09-18 05:15:00|21.37|19.72|21.43|19.78|21.46|19.81|21.34|19.69|0
1695014400000|2023-09-18 05:20:00|21.4|19.75|21.37|19.72|21.4|19.75|21.37|19.72|0
1695014700000|2023-09-18 05:25:00|21.33|19.69|21.3|19.66|21.33|19.69|21.3|19.66|0
1695015000000|2023-09-18 05:30:00|21.33|19.69|21.43|19.78|21.46|19.81|21.33|19.69|0
1695015300000|2023-09-18 05:35:00|21.46|19.81|21.49|19.84|21.49|19.84|21.4|19.75|0
1695015600000|2023-09-18 05:40:00|21.46|19.81|21.24|19.6|21.46|19.81|21.2|19.57|0
1695015900000|2023-09-18 05:45:00|21.2|19.57|21.27|19.63|21.3|19.66|21.14|19.52|0
1695016200000|2023-09-18 05:50:00|21.3|19.66|21.3|19.66|21.33|19.69|21.2|19.57|0
1695016500000|2023-09-18 05:55:00|21.27|19.63|21.23|19.6|21.3|19.66|21.2|19.57|0
1695016800000|2023-09-18 06:00:00|21.27|19.63|21.17|19.54|21.3|19.66|21.11|19.48|0
1695017100000|2023-09-18 06:05:00|21.14|19.51|21.3|19.66|21.3|19.66|21.14|19.51|0
1695017400000|2023-09-18 06:10:00|21.33|19.69|21.41|19.76|21.45|19.8|21.33|19.69|0
1695017700000|2023-09-18 06:15:00|21.42|19.77|21.36|19.71|21.45|19.8|21.36|19.71|0
1695018000000|2023-09-18 06:20:00|21.39|19.74|21.36|19.71|21.45|19.8|21.33|19.69|0
1695018300000|2023-09-18 06:25:00|21.37|19.73|21.29|19.66|21.42|19.77|21.29|19.66|0
1695018600000|2023-09-18 06:30:00|21.32|19.68|21.04|19.42|21.32|19.68|21.04|19.42|0
1695018900000|2023-09-18 06:35:00|21.01|19.39|20.6|19.02|21.33|19.69|20.57|18.99|0
1695019200000|2023-09-18 06:40:00|20.57|18.99|20.57|18.99|20.6|19.02|20.51|18.93|0
1695019500000|2023-09-18 06:45:00|20.54|18.96|20.63|19.05|20.67|19.08|20.54|18.96|0
1695019800000|2023-09-18 06:50:00|20.62|19.03|20.79|19.19|20.79|19.19|20.62|19.03|0
1695020100000|2023-09-18 06:55:00|20.76|19.16|20.66|19.07|20.79|19.19|20.6|19.02|0
1695020400000|2023-09-18 07:00:00|20.63|19.05|20.88|19.28|20.98|19.36|20.63|19.05|0
1695020700000|2023-09-18 07:05:00|20.91|19.3|20.63|19.04|20.94|19.33|20.54|18.96|0
1695021000000|2023-09-18 07:10:00|20.57|18.99|20.54|18.96|20.63|19.04|20.45|18.87|0
1695021300000|2023-09-18 07:15:00|20.57|18.99|20.35|18.79|20.57|18.99|20.26|18.7|0
1695021600000|2023-09-18 07:20:00|20.38|18.82|20.6|19.01|20.63|19.04|20.35|18.79|0
1695021900000|2023-09-18 07:25:00|20.63|19.04|20.69|19.1|20.69|19.1|20.47|18.9|0
1695022200000|2023-09-18 07:30:00|20.72|19.13|21.19|19.56|21.22|19.59|20.72|19.13|0
1695022500000|2023-09-18 07:35:00|21.16|19.53|20.88|19.27|21.16|19.53|20.85|19.24|0
1695022800000|2023-09-18 07:40:00|20.91|19.3|20.86|19.26|20.95|19.34|20.81|19.21|0
1695023100000|2023-09-18 07:45:00|20.88|19.27|21.1|19.47|21.13|19.5|20.88|19.27|0
1695023400000|2023-09-18 07:50:00|21.13|19.5|20.94|19.33|21.19|19.56|20.84|19.24|0
1695023700000|2023-09-18 07:55:00|20.91|19.3|21|19.38|21.09|19.47|20.84|19.24|0
1695024000000|2023-09-18 08:00:00|20.97|19.36|20.84|19.24|21.03|19.41|20.78|19.18|0
1695024300000|2023-09-18 08:05:00|20.9|19.3|20.94|19.33|20.97|19.35|20.75|19.15|0
1695024600000|2023-09-18 08:10:00|20.9|19.32|20.93|19.32|21.03|19.41|20.81|19.21|0
1695024900000|2023-09-18 08:15:00|20.97|19.35|20.72|19.12|21|19.38|20.72|19.12|0
1695025200000|2023-09-18 08:20:00|20.68|19.09|20.71|19.12|20.81|19.21|20.68|19.09|0
1695025500000|2023-09-18 08:25:00|20.75|19.15|20.65|19.06|20.78|19.18|20.62|19.03|0
1695025800000|2023-09-18 08:30:00|20.62|19.03|20.81|19.21|20.9|19.29|20.62|19.03|0
1695026100000|2023-09-18 08:35:00|20.78|19.18|20.99|19.38|20.99|19.38|20.74|19.15|0
1695026400000|2023-09-18 08:40:00|21.06|19.44|20.77|19.18|21.09|19.47|20.74|19.15|0
1695026700000|2023-09-18 08:45:00|20.81|19.2|20.77|19.18|20.81|19.2|20.68|19.09|0
1695027000000|2023-09-18 08:50:00|20.8|19.2|20.87|19.26|20.9|19.29|20.8|19.2|0
1695027300000|2023-09-18 08:55:00|20.84|19.23|20.65|19.06|20.84|19.23|20.62|19.03|0
1695027600000|2023-09-18 09:00:00|20.68|19.09|20.65|19.06|20.8|19.2|20.62|19.03|0
1695027900000|2023-09-18 09:05:00|20.68|19.09|20.9|19.29|20.9|19.29|20.65|19.06|0
1695028200000|2023-09-18 09:10:00|20.86|19.26|20.71|19.11|20.94|19.33|20.65|19.06|0
1695028500000|2023-09-18 09:15:00|20.68|19.09|20.71|19.11|20.74|19.14|20.61|19.03|0
1695028800000|2023-09-18 09:20:00|20.68|19.09|20.52|18.94|20.71|19.11|20.46|18.88|0
1695029100000|2023-09-18 09:25:00|20.49|18.91|20.52|18.94|20.52|18.94|20.46|18.88|0
1695029400000|2023-09-18 09:30:00|20.5|18.93|20.52|18.94|20.61|19.03|20.43|18.86|0
1695029700000|2023-09-18 09:35:00|20.55|18.97|20.39|18.83|20.55|18.97|20.39|18.83|0
1695030000000|2023-09-18 09:40:00|20.43|18.85|20.42|18.85|20.52|18.94|20.39|18.83|0
1695030300000|2023-09-18 09:45:00|20.46|18.88|20.64|19.05|20.64|19.05|20.46|18.88|0
1695030600000|2023-09-18 09:50:00|20.61|19.02|20.58|18.99|20.64|19.05|20.48|18.91|0
1695030900000|2023-09-18 09:55:00|20.55|18.97|20.55|18.97|20.58|18.99|20.52|18.94|0
1695031200000|2023-09-18 10:00:00|20.58|18.99|20.55|18.96|20.7|19.11|20.48|18.91|0
1695031500000|2023-09-18 10:05:00|20.51|18.94|20.42|18.85|20.58|18.99|20.39|18.82|0
1695031800000|2023-09-18 10:10:00|20.39|18.82|20.3|18.74|20.42|18.85|20.3|18.74|0
1695032100000|2023-09-18 10:15:00|20.27|18.71|20.42|18.85|20.45|18.88|20.27|18.71|0
1695032400000|2023-09-18 10:20:00|20.45|18.88|20.6|19.02|20.6|19.02|20.39|18.82|0
1695032700000|2023-09-18 10:25:00|20.64|19.05|20.67|19.08|20.7|19.11|20.6|19.02|0
1695033000000|2023-09-18 10:30:00|20.63|19.05|20.79|19.19|20.79|19.19|20.6|19.02|0
1695033300000|2023-09-18 10:35:00|20.82|19.22|20.63|19.05|20.82|19.22|20.54|18.96|0
1695033600000|2023-09-18 10:40:00|20.6|19.02|20.73|19.14|21.13|19.5|20.43|18.86|0
1695033900000|2023-09-18 10:45:00|20.76|19.17|20.79|19.2|20.86|19.25|20.73|19.14|0
1695034200000|2023-09-18 10:50:00|20.83|19.22|20.92|19.31|21.08|19.46|20.79|19.2|0
1695034500000|2023-09-18 10:55:00|20.89|19.28|20.89|19.28|20.95|19.34|20.76|19.17|0
1695034800000|2023-09-18 11:00:00|20.92|19.31|20.82|19.22|20.98|19.37|20.81|19.21|0
1695035100000|2023-09-18 11:05:00|20.79|19.19|20.57|18.99|20.79|19.19|20.54|18.96|0
1695035400000|2023-09-18 11:10:00|20.54|18.96|20.54|18.96|20.64|19.05|20.48|18.91|0
1695035700000|2023-09-18 11:15:00|20.51|18.93|20.64|19.05|20.67|19.08|20.51|18.93|0
1695036000000|2023-09-18 11:20:00|20.6|19.02|20.39|18.82|20.64|19.05|20.36|18.79|0
1695036300000|2023-09-18 11:25:00|20.36|18.79|20.33|18.76|20.45|18.88|20.33|18.76|0
1695036600000|2023-09-18 11:30:00|20.3|18.73|19.9|18.37|20.33|18.76|19.87|18.34|0
1695036900000|2023-09-18 11:35:00|19.87|18.34|19.54|18.04|19.93|18.4|19.54|18.04|0
1695037200000|2023-09-18 11:40:00|19.51|18.01|19.42|17.93|19.63|18.12|19.3|17.82|0
1695037500000|2023-09-18 11:45:00|19.39|17.9|19.1|17.63|19.45|17.96|19.1|17.63|0
1695037800000|2023-09-18 11:50:00|19.07|17.6|19.13|17.66|19.19|17.71|18.98|17.52|0
1695038100000|2023-09-18 11:55:00|19.19|17.71|19.3|17.82|19.36|17.87|19.16|17.68|0
1695038400000|2023-09-18 12:00:00|19.27|17.79|19.6|18.09|19.69|18.17|19.27|17.79|0
1695038700000|2023-09-18 12:05:00|19.63|18.12|19.33|17.84|19.63|18.12|19.1|17.63|0
1695039000000|2023-09-18 12:10:00|19.3|17.82|19.36|17.87|19.51|18.01|19.18|17.71|0
1695039300000|2023-09-18 12:15:00|19.39|17.9|20.74|19.15|20.74|19.15|19.33|17.84|0
1695039600000|2023-09-18 12:20:00|20.71|19.12|20.65|19.06|20.87|19.26|20.62|19.03|0
1695039900000|2023-09-18 12:25:00|20.71|19.12|21.95|20.26|21.98|20.29|16.82|15.42|0
1695040200000|2023-09-18 12:30:00|21.98|20.29|20.56|18.98|21.98|20.29|20.47|18.89|0
1695040500000|2023-09-18 12:35:00|20.59|19.01|20.74|19.15|20.9|19.29|20.47|18.89|0
1695040800000|2023-09-18 12:40:00|20.77|19.18|20.62|19.03|20.84|19.23|20.5|18.92|0
1695041100000|2023-09-18 12:45:00|20.56|18.98|20.93|19.32|21.02|19.4|20.56|18.98|0
1695041400000|2023-09-18 12:50:00|20.9|19.29|20.53|18.95|20.96|19.35|20.5|18.92|0
1695041700000|2023-09-18 12:55:00|20.5|18.92|20.8|19.2|20.8|19.2|20.5|18.92|0
1695042000000|2023-09-18 13:00:00|20.83|19.23|20.5|18.92|20.83|19.23|20.5|18.92|0
1695042300000|2023-09-18 13:05:00|20.53|18.95|20.19|18.64|20.71|19.12|20.16|18.61|0
1695042600000|2023-09-18 13:10:00|20.22|18.67|20.59|19|20.62|19.03|20.22|18.67|0
1695042900000|2023-09-18 13:15:00|20.62|19.03|20.89|19.29|20.96|19.34|20.62|19.03|0
1695043200000|2023-09-18 13:20:00|20.86|19.26|20.92|19.31|21.08|19.46|20.86|19.26|0
1695043500000|2023-09-18 13:25:00|20.89|19.29|20.64|19.06|20.92|19.31|20.58|19|0
1695043800000|2023-09-18 13:30:00|20.71|19.11|21.2|19.57|21.3|19.66|20.4|18.83|0
1695044100000|2023-09-18 13:35:00|21.33|19.69|21.2|19.57|21.64|19.98|21.14|19.51|0
1695044400000|2023-09-18 13:40:00|21.39|19.74|20.52|18.94|21.45|19.8|20.22|18.66|0
1695044700000|2023-09-18 13:45:00|20.55|18.97|20.4|18.83|20.7|19.11|20.19|18.63|0
1695045000000|2023-09-18 13:50:00|20.43|18.86|20.73|19.14|21.11|19.48|20.28|18.72|0
1695045300000|2023-09-18 13:55:00|20.7|19.11|20.76|19.17|20.79|19.2|20.4|18.83|0
1695045600000|2023-09-18 14:00:00|20.7|19.11|20.76|19.17|21.1|19.48|20.58|19|0
1695045900000|2023-09-18 14:05:00|20.7|19.11|21.04|19.42|21.04|19.42|20.36|18.8|0
1695046200000|2023-09-18 14:10:00|21.1|19.48|21.17|19.54|21.61|19.95|20.95|19.34|0
1695046500000|2023-09-18 14:15:00|21.1|19.48|20.76|19.16|21.3|19.66|20.6|19.02|0
1695046800000|2023-09-18 14:20:00|20.79|19.19|20.79|19.19|21.07|19.45|20.6|19.02|0
1695047100000|2023-09-18 14:25:00|20.82|19.22|20.63|19.05|21.01|19.39|20.57|18.99|0
1695047400000|2023-09-18 14:30:00|20.6|19.02|20.82|19.22|20.97|19.36|20.57|18.99|0
1695047700000|2023-09-18 14:35:00|20.85|19.24|20.42|18.85|21.13|19.5|20.23|18.68|0
1695048000000|2023-09-18 14:40:00|20.45|18.87|20.66|19.07|20.66|19.07|20.11|18.56|0
1695048300000|2023-09-18 14:45:00|20.69|19.09|20.46|18.88|20.84|19.24|20.13|18.58|0
1695048600000|2023-09-18 14:50:00|20.42|18.85|20.39|18.82|20.55|18.97|20.18|18.63|0
1695048900000|2023-09-18 14:55:00|20.42|18.85|20.67|19.08|20.89|19.28|20.39|18.82|0
1695049200000|2023-09-18 15:00:00|20.64|19.05|20.64|19.05|20.86|19.25|20.52|18.94|0
1695049500000|2023-09-18 15:05:00|20.61|19.02|20.36|18.79|20.7|19.11|20.36|18.79|0
1695049800000|2023-09-18 15:10:00|20.39|18.82|20.39|18.82|20.45|18.88|20.18|18.62|0
1695050100000|2023-09-18 15:15:00|20.36|18.79|20.82|19.22|20.88|19.28|20.33|18.77|0
1695050400000|2023-09-18 15:20:00|20.85|19.25|21.01|19.39|21.01|19.39|20.7|19.11|0
1695050700000|2023-09-18 15:25:00|20.98|19.36|21.13|19.51|21.13|19.51|20.92|19.31|0
1695051000000|2023-09-18 15:30:00|21.17|19.54|21.51|19.86|21.74|20.07|21.13|19.51|0
1695051300000|2023-09-18 15:35:00|21.48|19.83|21.45|19.8|21.58|19.92|21.32|19.68|0
1695051600000|2023-09-18 15:40:00|21.48|19.83|21.87|20.19|22.06|20.37|21.48|19.83|0
1695051900000|2023-09-18 15:45:00|21.9|20.22|21.77|20.1|21.97|20.28|21.71|20.04|0
1695052200000|2023-09-18 15:50:00|21.8|20.13|21.96|20.27|22.03|20.33|21.77|20.1|0
1695052500000|2023-09-18 15:55:00|22|20.3|21.9|20.21|22.06|20.36|21.77|20.09|0
1695052800000|2023-09-18 16:00:00|21.93|20.24|21.93|20.24|22|20.3|21.83|20.15|0
1695053100000|2023-09-18 16:05:00|21.9|20.21|21.61|19.94|21.9|20.21|21.54|19.88|0
1695053400000|2023-09-18 16:10:00|21.57|19.91|21.54|19.88|21.61|19.94|21.45|19.8|0
1695053700000|2023-09-18 16:15:00|21.57|19.91|21.83|20.15|21.83|20.15|21.45|19.8|0
1695054000000|2023-09-18 16:20:00|21.8|20.12|21.83|20.15|21.93|20.24|21.67|20|0
1695054300000|2023-09-18 16:25:00|21.86|20.18|21.89|20.21|22.06|20.36|21.8|20.12|0
1695054600000|2023-09-18 16:30:00|21.96|20.27|22.12|20.42|22.32|20.6|21.96|20.27|0
1695054900000|2023-09-18 16:35:00|22.15|20.45|22.05|20.36|22.25|20.54|22.02|20.33|0
1695055200000|2023-09-18 16:40:00|22.09|20.39|21.89|20.21|22.15|20.45|21.89|20.21|0
1695055500000|2023-09-18 16:45:00|21.92|20.24|22.12|20.42|22.15|20.45|21.83|20.15|0
1695055800000|2023-09-18 16:50:00|22.15|20.45|21.83|20.15|22.15|20.45|21.83|20.15|0
1695056100000|2023-09-18 16:55:00|21.86|20.18|21.66|20|21.89|20.21|21.66|20|0
1695056400000|2023-09-18 17:00:00|21.7|20.03|21.79|20.12|22.02|20.33|21.66|20|0
1695056700000|2023-09-18 17:05:00|21.82|20.14|21.53|19.88|21.82|20.14|21.53|19.88|0
1695057000000|2023-09-18 17:10:00|21.57|19.91|21.56|19.91|21.63|19.97|21.44|19.79|0
1695057300000|2023-09-18 17:15:00|21.53|19.88|21.4|19.76|21.56|19.91|21.28|19.64|0
1695057600000|2023-09-18 17:20:00|21.37|19.73|21.72|20.05|21.79|20.11|21.37|19.73|0
1695057900000|2023-09-18 17:25:00|21.76|20.08|21.63|19.96|21.92|20.23|21.63|19.96|0
1695058200000|2023-09-18 17:30:00|21.69|20.02|22.01|20.32|22.01|20.32|21.63|19.96|0
1695058500000|2023-09-18 17:35:00|21.98|20.29|21.82|20.14|22.05|20.35|21.82|20.14|0
1695058800000|2023-09-18 17:40:00|21.79|20.11|20.19|18.63|21.82|20.14|20.12|18.58|0
1695059100000|2023-09-18 17:45:00|20.22|18.66|20.22|18.66|20.31|18.75|20.09|18.55|0
1695059400000|2023-09-18 17:50:00|20.18|18.63|20.03|18.49|20.34|18.77|20|18.46|0
1695059700000|2023-09-18 17:55:00|20|18.46|20|18.46|20.12|18.57|20|18.46|0
1695060000000|2023-09-18 18:00:00|20.03|18.49|20.09|18.54|20.18|18.63|19.94|18.4|0
1695060300000|2023-09-18 18:05:00|20.06|18.52|20|18.46|20.15|18.6|19.97|18.43|0
1695060600000|2023-09-18 18:10:00|20.03|18.49|20.09|18.54|20.09|18.54|19.88|18.35|0
1695060900000|2023-09-18 18:15:00|20.12|18.57|19.94|18.4|20.24|18.69|19.94|18.4|0
1695061200000|2023-09-18 18:20:00|19.97|18.43|19.84|18.32|20.06|18.51|19.84|18.32|0
1695061500000|2023-09-18 18:25:00|19.81|18.29|19.72|18.2|19.89|18.36|19.66|18.15|0
1695061800000|2023-09-18 18:30:00|19.75|18.23|19.9|18.37|19.96|18.43|19.66|18.15|0
1695062100000|2023-09-18 18:35:00|19.93|18.4|19.75|18.23|20.02|18.48|19.75|18.23|0
1695062400000|2023-09-18 18:40:00|19.72|18.2|19.78|18.26|19.87|18.34|19.69|18.17|0
1695062700000|2023-09-18 18:45:00|19.84|18.31|19.57|18.06|19.87|18.34|19.57|18.06|0
1695063000000|2023-09-18 18:50:00|19.6|18.09|18.83|17.38|19.6|18.09|18.71|17.27|0
1695063300000|2023-09-18 18:55:00|18.8|17.35|19.06|17.59|19.15|17.68|18.65|17.22|0
1695063600000|2023-09-18 19:00:00|19.03|17.57|19|17.54|19.06|17.59|18.8|17.35|0
1695063900000|2023-09-18 19:05:00|19.03|17.57|19.18|17.7|19.27|17.78|18.94|17.48|0
1695064200000|2023-09-18 19:10:00|19.21|17.73|19.13|17.66|19.24|17.76|19|17.54|0
1695064500000|2023-09-18 19:15:00|19.18|17.7|19.09|17.62|19.23|17.76|18.97|17.51|0
1695064800000|2023-09-18 19:20:00|19.06|17.59|18.73|17.29|19.06|17.59|18.68|17.24|0
1695065100000|2023-09-18 19:25:00|18.71|17.27|19.03|17.56|19.03|17.56|18.71|17.27|0
1695065400000|2023-09-18 19:30:00|19|17.54|18.7|17.27|19|17.54|18.67|17.24|0
1695065700000|2023-09-18 19:35:00|18.67|17.24|18.67|17.24|18.76|17.32|18.65|17.21|0
1695066000000|2023-09-18 19:40:00|18.65|17.21|18.7|17.26|18.94|17.48|18.64|17.21|0
1695066300000|2023-09-18 19:45:00|18.64|17.21|18.76|17.32|18.94|17.48|18.62|17.18|0
1695066600000|2023-09-18 19:50:00|18.79|17.34|18.79|17.34|18.96|17.51|18.7|17.26|0
1695066900000|2023-09-18 19:55:00|18.82|17.37|19.05|17.58|19.26|17.78|18.82|17.37|0
1695067200000|2023-09-18 20:00:00|19.11|17.64|19.63|18.12|19.84|18.31|19.08|17.61|0
1695067500000|2023-09-18 20:05:00|19.66|18.14|19.78|18.26|19.78|18.26|19.66|18.14|0
1695067800000|2023-09-18 20:10:00|19.81|18.28|19.93|18.39|19.99|18.45|19.81|18.28|0
1695068100000|2023-09-18 20:15:00|19.9|18.3|19.87|18.27|19.93|18.33|19.87|18.27|0
1695068400000|2023-09-18 20:20:00|19.84|18.24|20.02|18.42|20.02|18.42|19.84|18.24|0
1695068700000|2023-09-18 20:25:00|19.99|18.39|19.99|18.39|19.99|18.39|19.96|18.36|0
1695069000000|2023-09-18 20:30:00|19.96|18.36|19.96|18.36|19.96|18.36|19.93|18.33|0
1695069300000|2023-09-18 20:35:00|19.93|18.33|19.93|18.33|19.96|18.36|19.93|18.33|0
1695069600000|2023-09-18 20:40:00|19.96|18.36|19.9|18.3|19.96|18.36|19.9|18.3|0
1695069900000|2023-09-18 20:45:00|19.91|18.31|19.9|18.3|19.91|18.31|19.84|18.24|0
1695070200000|2023-09-18 20:50:00|19.87|18.27|19.9|18.3|19.9|18.3|19.85|18.25|0
1695070500000|2023-09-18 20:55:00|19.87|18.27|19.82|18.22|19.93|18.33|19.82|18.22|0
1695070800000|2023-09-18 21:00:00|19.79|18.19|19.78|18.18|19.81|18.21|19.75|18.15|0
1695071100000|2023-09-18 21:05:00|19.75|18.15|19.77|18.17|19.77|18.17|19.74|18.14|0
1695071400000|2023-09-18 21:10:00|19.78|18.18|19.79|18.19|19.8|18.2|19.77|18.17|0
1695072000000|2023-09-18 21:20:00|19.8|18.2|19.79|18.19|19.8|18.2|19.78|18.18|0
1695072300000|2023-09-18 21:25:00|19.8|18.2|19.73|18.13|19.8|18.2|19.73|18.13|0
1695072600000|2023-09-18 21:30:00|19.77|18.17|19.81|18.21|19.82|18.22|19.77|18.17|0
1695072900000|2023-09-18 21:35:00|19.83|18.23|19.83|18.23|19.83|18.23|19.83|18.23|0
1695073200000|2023-09-18 21:40:00|19.82|18.22|19.81|18.21|19.82|18.22|19.81|18.21|0
1695073500000|2023-09-18 21:45:00|19.82|18.22|19.84|18.24|19.84|18.24|19.82|18.22|0
1695073800000|2023-09-18 21:50:00|19.85|18.25|19.83|18.23|19.85|18.25|19.82|18.22|0
1695074100000|2023-09-18 21:55:00|19.84|18.24|19.82|18.22|19.84|18.24|19.81|18.21|0
1695074400000|2023-09-18 22:00:00|19.9|18.3|19.98|18.38|19.98|18.38|19.83|18.23|0
1695074700000|2023-09-18 22:05:00|19.95|18.35|19.92|18.32|19.95|18.35|19.92|18.32|0
1695075000000|2023-09-18 22:10:00|19.93|18.33|20.03|18.43|20.06|18.46|19.92|18.32|0
1695075300000|2023-09-18 22:15:00|20|18.4|20.05|18.45|20.09|18.49|20|18.4|0
1695075600000|2023-09-18 22:20:00|20.03|18.43|20.06|18.46|20.09|18.49|20.03|18.43|0
1695075900000|2023-09-18 22:25:00|20.09|18.49|20.09|18.49|20.09|18.49|20.06|18.46|0
1695076200000|2023-09-18 22:30:00|20.06|18.46|20.03|18.43|20.06|18.46|20|18.4|0
1695076500000|2023-09-18 22:35:00|20|18.4|20.03|18.43|20.03|18.43|20|18.4|0
1695076800000|2023-09-18 22:40:00|20|18.4|20|18.4|20.03|18.43|20|18.4|0
1695077100000|2023-09-18 22:45:00|20.03|18.43|20.03|18.43|20.03|18.43|20|18.4|0
1695077400000|2023-09-18 22:50:00|20|18.4|20|18.4|20.03|18.43|19.97|18.37|0
1695077700000|2023-09-18 22:55:00|20.06|18.46|20.03|18.43|20.06|18.46|20.03|18.43|0
1695078000000|2023-09-18 23:00:00|20|18.4|20.06|18.46|20.09|18.49|20|18.4|0
1695078300000|2023-09-18 23:05:00|20.09|18.49|20.03|18.43|20.09|18.49|20|18.4|0
1695078600000|2023-09-18 23:10:00|20.06|18.46|20|18.4|20.06|18.46|20|18.4|0
1695078900000|2023-09-18 23:15:00|20.03|18.43|20|18.4|20.03|18.43|19.97|18.37|0
1695079200000|2023-09-18 23:20:00|20.02|18.42|20.02|18.42|20.02|18.42|20|18.4|0
1695079500000|2023-09-18 23:25:00|19.99|18.39|19.96|18.36|19.99|18.39|19.96|18.36|0
1695079800000|2023-09-18 23:30:00|19.99|18.39|19.91|18.31|19.99|18.39|19.89|18.29|0
1695080100000|2023-09-18 23:35:00|19.93|18.33|19.95|18.35|19.96|18.36|19.93|18.33|0
1695080400000|2023-09-18 23:40:00|19.96|18.36|19.96|18.36|19.99|18.39|19.93|18.33|0
1695080700000|2023-09-18 23:45:00|19.99|18.39|19.96|18.36|19.99|18.39|19.96|18.36|0
1695081000000|2023-09-18 23:50:00|19.93|18.33|19.93|18.33|19.96|18.36|19.9|18.3|0
1695081300000|2023-09-18 23:55:00|19.96|18.36|19.99|18.39|19.99|18.39|19.93|18.33|0
1695081600000|2023-09-19 00:00:00|19.96|18.36|20.11|18.51|20.17|18.57|19.96|18.36|0
1695081900000|2023-09-19 00:05:00|20.14|18.54|20.11|18.51|20.17|18.57|20.08|18.48|0
1695082200000|2023-09-19 00:10:00|20.14|18.54|20.08|18.48|20.16|18.56|20.08|18.48|0
1695082500000|2023-09-19 00:15:00|20.11|18.51|20.08|18.48|20.13|18.53|19.99|18.39|0
1695082800000|2023-09-19 00:20:00|20.1|18.5|21|19.39|21.07|19.45|20.08|18.48|0
1695083100000|2023-09-19 00:25:00|20.97|19.36|20.97|19.36|21.03|19.42|20.97|19.36|0
1695083400000|2023-09-19 00:30:00|21|19.39|20.97|19.36|21.03|19.42|20.97|19.36|0
1695083700000|2023-09-19 00:35:00|20.94|19.33|20.91|19.3|20.94|19.33|20.75|19.16|0
1695084000000|2023-09-19 00:40:00|20.88|19.27|20.84|19.24|20.97|19.36|20.84|19.24|0
1695084300000|2023-09-19 00:45:00|20.81|19.21|20.81|19.21|20.84|19.24|20.78|19.18|0
1695084600000|2023-09-19 00:50:00|20.78|19.18|20.84|19.24|20.89|19.28|20.78|19.18|0
1695084900000|2023-09-19 00:55:00|20.83|19.22|20.84|19.24|20.87|19.27|20.81|19.21|0
1695085200000|2023-09-19 01:00:00|20.87|19.27|20.81|19.21|20.9|19.3|20.81|19.21|0
1695085500000|2023-09-19 01:05:00|20.83|19.22|20.75|19.15|20.83|19.22|20.72|19.12|0
1695085800000|2023-09-19 01:10:00|20.78|19.18|20.65|19.06|20.78|19.18|20.65|19.06|0
1695086100000|2023-09-19 01:15:00|20.68|19.09|20.75|19.15|20.75|19.15|20.65|19.06|0
1695086400000|2023-09-19 01:20:00|20.76|19.16|20.75|19.15|20.76|19.16|20.68|19.09|0
1695086700000|2023-09-19 01:25:00|20.78|19.18|20.65|19.06|20.78|19.18|20.65|19.06|0
1695087000000|2023-09-19 01:30:00|20.59|19.01|20.56|18.98|20.65|19.06|20.56|18.98|0
1695087300000|2023-09-19 01:35:00|20.59|19.01|20.5|18.92|20.62|19.03|20.46|18.89|0
1695087600000|2023-09-19 01:40:00|20.46|18.89|20.56|18.98|20.62|19.03|20.46|18.89|0
1695087900000|2023-09-19 01:45:00|20.59|19|20.56|18.97|20.62|19.03|20.49|18.92|0
1695088200000|2023-09-19 01:50:00|20.53|18.95|20.46|18.89|20.57|18.99|20.46|18.89|0
1695088500000|2023-09-19 01:55:00|20.49|18.92|20.46|18.89|20.52|18.95|20.46|18.89|0
1695088800000|2023-09-19 02:00:00|20.49|18.92|20.55|18.97|20.59|19|20.46|18.89|0
1695089100000|2023-09-19 02:05:00|20.54|18.96|20.55|18.97|20.58|19|20.52|18.94|0
1695089400000|2023-09-19 02:10:00|20.58|19|20.65|19.06|20.65|19.06|20.58|19|0
1695089700000|2023-09-19 02:15:00|20.68|19.09|20.64|19.06|20.68|19.09|20.61|19.03|0
1695090000000|2023-09-19 02:20:00|20.68|19.09|20.55|18.97|20.68|19.09|20.55|18.97|0
1695090300000|2023-09-19 02:25:00|20.52|18.94|20.52|18.94|20.55|18.97|20.49|18.91|0
1695090600000|2023-09-19 02:30:00|20.5|18.93|20.52|18.94|20.55|18.97|20.46|18.88|0
1695090900000|2023-09-19 02:35:00|20.55|18.97|20.58|19|20.58|19|20.52|18.94|0
1695091200000|2023-09-19 02:40:00|20.61|19.03|20.58|19|20.64|19.05|20.55|18.97|0
1695091500000|2023-09-19 02:45:00|20.56|18.98|20.52|18.94|20.58|19|20.52|18.94|0
1695091800000|2023-09-19 02:50:00|20.55|18.97|20.52|18.94|20.55|18.97|20.52|18.94|0
1695092100000|2023-09-19 02:55:00|20.55|18.97|20.64|19.05|20.64|19.05|20.52|18.94|0
1695092400000|2023-09-19 03:00:00|20.67|19.08|20.67|19.08|20.67|19.08|20.61|19.02|0
1695092700000|2023-09-19 03:05:00|20.7|19.11|20.67|19.08|20.7|19.11|20.67|19.08|0
1695093000000|2023-09-19 03:10:00|20.64|19.05|20.64|19.05|20.67|19.08|20.64|19.05|0
1695093300000|2023-09-19 03:15:00|20.67|19.08|20.7|19.11|20.73|19.13|20.67|19.08|0
1695093600000|2023-09-19 03:20:00|20.67|19.08|20.7|19.11|20.7|19.11|20.67|19.08|0
1695093900000|2023-09-19 03:25:00|20.67|19.08|20.67|19.08|20.7|19.1|20.63|19.05|0
1695094200000|2023-09-19 03:30:00|20.7|19.1|20.76|19.16|20.76|19.16|20.67|19.08|0
1695094500000|2023-09-19 03:35:00|20.73|19.13|20.73|19.13|20.73|19.13|20.7|19.1|0
1695094800000|2023-09-19 03:40:00|20.7|19.1|20.73|19.13|20.76|19.16|20.69|19.1|0
1695095100000|2023-09-19 03:45:00|20.69|19.1|20.66|19.07|20.73|19.13|20.66|19.07|0
1695095400000|2023-09-19 03:50:00|20.63|19.04|20.63|19.04|20.66|19.07|20.63|19.04|0
1695095700000|2023-09-19 03:55:00|20.6|19.02|20.57|18.99|20.6|19.02|20.57|18.99|0
1695096000000|2023-09-19 04:00:00|20.54|18.96|20.54|18.96|20.55|18.97|20.51|18.93|0
1695096300000|2023-09-19 04:05:00|20.57|18.99|20.6|19.01|20.63|19.04|20.57|18.99|0
1695096600000|2023-09-19 04:10:00|20.63|19.04|20.63|19.04|20.66|19.07|20.63|19.04|0
1695096900000|2023-09-19 04:15:00|20.6|19.01|20.57|18.98|20.63|19.04|20.57|18.98|0
1695097200000|2023-09-19 04:20:00|20.53|18.95|20.53|18.95|20.57|18.98|20.5|18.93|0
1695097500000|2023-09-19 04:25:00|20.56|18.98|20.53|18.95|20.56|18.98|20.53|18.95|0
1695097800000|2023-09-19 04:30:00|20.5|18.93|20.47|18.9|20.53|18.95|20.44|18.87|0
1695098100000|2023-09-19 04:35:00|20.44|18.87|20.44|18.87|20.47|18.9|20.44|18.87|0
1695098400000|2023-09-19 04:40:00|20.47|18.9|20.32|18.75|20.47|18.9|20.29|18.73|0
1695098700000|2023-09-19 04:45:00|20.29|18.73|20.32|18.75|20.32|18.75|20.29|18.72|0
1695099000000|2023-09-19 04:50:00|20.29|18.72|20.28|18.72|20.32|18.75|20.28|18.72|0
1695099300000|2023-09-19 04:55:00|20.31|18.75|20.31|18.75|20.31|18.75|20.28|18.72|0
1695099600000|2023-09-19 05:00:00|20.28|18.72|20.16|18.61|20.31|18.75|20.16|18.61|0
1695099900000|2023-09-19 05:05:00|20.19|18.64|20.31|18.75|20.34|18.78|20.16|18.61|0
1695100200000|2023-09-19 05:10:00|20.34|18.78|20.28|18.72|20.37|18.81|20.28|18.72|0
1695100500000|2023-09-19 05:15:00|20.25|18.69|20.28|18.72|20.28|18.72|20.22|18.66|0
1695100800000|2023-09-19 05:20:00|20.25|18.69|20.19|18.64|20.28|18.72|20.16|18.61|0
1695101100000|2023-09-19 05:25:00|20.16|18.61|20.13|18.58|20.19|18.64|20.1|18.55|0
1695101400000|2023-09-19 05:30:00|20.1|18.55|20.22|18.66|20.25|18.69|20.1|18.55|0
1695101700000|2023-09-19 05:35:00|20.19|18.63|20.1|18.55|20.19|18.63|20.1|18.55|0
1695102000000|2023-09-19 05:40:00|20.13|18.58|20.09|18.55|20.13|18.58|20.06|18.52|0
1695102300000|2023-09-19 05:45:00|20.08|18.53|20.35|18.78|20.35|18.78|20.03|18.49|0
1695102600000|2023-09-19 05:50:00|20.38|18.81|20.35|18.78|20.38|18.81|20.29|18.73|0
1695102900000|2023-09-19 05:55:00|20.32|18.76|20.41|18.84|20.44|18.87|20.32|18.76|0
1695103200000|2023-09-19 06:00:00|20.38|18.81|20.35|18.78|20.47|18.9|20.23|18.67|0
1695103500000|2023-09-19 06:05:00|20.38|18.81|20.35|18.78|20.41|18.84|20.29|18.73|0
1695103800000|2023-09-19 06:10:00|20.32|18.75|20.25|18.7|20.35|18.78|20.19|18.64|0
1695104100000|2023-09-19 06:15:00|20.22|18.67|20.32|18.75|20.35|18.78|20.19|18.64|0
1695104400000|2023-09-19 06:20:00|20.28|18.72|20.16|18.61|20.28|18.72|20.16|18.61|0
1695104700000|2023-09-19 06:25:00|20.19|18.64|20.19|18.64|20.22|18.67|20.16|18.61|0
1695105000000|2023-09-19 06:30:00|20.16|18.61|20.25|18.69|20.25|18.69|20.13|18.58|0
1695105300000|2023-09-19 06:35:00|20.22|18.67|20.31|18.75|20.31|18.75|20.22|18.67|0
1695105600000|2023-09-19 06:40:00|20.28|18.72|20.37|18.81|20.4|18.83|20.28|18.72|0
1695105900000|2023-09-19 06:45:00|20.34|18.78|20.34|18.78|20.34|18.78|20.25|18.69|0
1695106200000|2023-09-19 06:50:00|20.33|18.76|20.4|18.83|20.43|18.86|20.33|18.76|0
1695106500000|2023-09-19 06:55:00|20.39|18.82|20.37|18.8|20.46|18.89|20.35|18.79|0
1695106800000|2023-09-19 07:00:00|20.31|18.75|20.4|18.83|20.46|18.89|20.19|18.63|0
1695107100000|2023-09-19 07:05:00|20.43|18.86|20.51|18.93|20.55|18.97|20.31|18.75|0
1695107400000|2023-09-19 07:10:00|20.49|18.92|20.74|19.14|20.74|19.14|20.49|18.92|0
1695107700000|2023-09-19 07:15:00|20.71|19.11|20.89|19.29|20.89|19.29|20.65|19.06|0
1695108000000|2023-09-19 07:20:00|20.92|19.32|21.13|19.5|21.14|19.52|20.89|19.29|0
1695108300000|2023-09-19 07:25:00|21.11|19.49|21.14|19.52|21.14|19.52|20.99|19.37|0
1695108600000|2023-09-19 07:30:00|21.11|19.49|21.08|19.46|21.14|19.52|20.95|19.34|0
1695108900000|2023-09-19 07:35:00|21.05|19.43|21.39|19.75|21.39|19.75|21.02|19.4|0
1695109200000|2023-09-19 07:40:00|21.36|19.72|21.08|19.46|21.36|19.72|21.05|19.43|0
1695109500000|2023-09-19 07:45:00|21.17|19.54|21.23|19.6|21.33|19.69|21.05|19.43|0
1695109800000|2023-09-19 07:50:00|21.27|19.63|21.3|19.66|21.3|19.66|21.11|19.48|0
1695110100000|2023-09-19 07:55:00|21.27|19.63|21.27|19.63|21.33|19.69|21.23|19.6|0
1695110400000|2023-09-19 08:00:00|21.23|19.6|21.36|19.72|21.42|19.78|21.2|19.57|0
1695110700000|2023-09-19 08:05:00|21.37|19.73|21.39|19.75|21.42|19.77|21.3|19.66|0
1695111000000|2023-09-19 08:10:00|21.36|19.72|21.45|19.8|21.55|19.89|21.33|19.69|0
1695111300000|2023-09-19 08:15:00|21.49|19.83|21.26|19.63|21.49|19.83|21.23|19.6|0
1695111600000|2023-09-19 08:20:00|21.29|19.66|21.36|19.71|21.45|19.8|21.26|19.63|0
1695111900000|2023-09-19 08:25:00|21.39|19.74|20.82|19.22|21.42|19.77|20.79|19.19|0
1695112200000|2023-09-19 08:30:00|20.85|19.25|20.85|19.25|20.88|19.28|20.72|19.13|0
1695112500000|2023-09-19 08:35:00|20.82|19.22|20.8|19.2|20.88|19.27|20.76|19.16|0
1695112800000|2023-09-19 08:40:00|20.79|19.19|20.82|19.22|20.82|19.22|20.72|19.13|0
1695113100000|2023-09-19 08:45:00|20.85|19.24|20.91|19.3|20.94|19.33|20.79|19.19|0
1695113400000|2023-09-19 08:50:00|20.94|19.33|20.91|19.3|20.97|19.36|20.88|19.27|0
1695113700000|2023-09-19 08:55:00|20.94|19.33|20.85|19.24|20.94|19.33|20.85|19.24|0
1695114000000|2023-09-19 09:00:00|20.88|19.27|20.8|19.2|20.91|19.3|20.72|19.13|0
1695114300000|2023-09-19 09:05:00|20.78|19.18|20.72|19.13|20.81|19.21|20.69|19.1|0
1695114600000|2023-09-19 09:10:00|20.69|19.1|20.66|19.07|20.72|19.13|20.66|19.07|0
1695114900000|2023-09-19 09:15:00|20.69|19.1|20.87|19.27|20.87|19.27|20.69|19.1|0
1695115200000|2023-09-19 09:20:00|20.84|19.24|20.94|19.33|20.94|19.33|20.78|19.18|0
1695115500000|2023-09-19 09:25:00|20.97|19.36|21.25|19.62|21.25|19.62|20.91|19.3|0
1695115800000|2023-09-19 09:30:00|21.22|19.59|21.22|19.59|21.25|19.62|21.19|19.56|0
1695116100000|2023-09-19 09:35:00|21.25|19.62|21.16|19.53|21.25|19.62|21.12|19.5|0
1695116400000|2023-09-19 09:40:00|21.19|19.56|21.12|19.5|21.22|19.59|21.12|19.5|0
1695116700000|2023-09-19 09:45:00|21.15|19.53|21.09|19.47|21.19|19.56|21.09|19.47|0
1695117000000|2023-09-19 09:50:00|21.11|19.48|21.06|19.44|21.11|19.48|21.06|19.44|0
1695117300000|2023-09-19 09:55:00|21.03|19.41|21.12|19.5|21.12|19.5|21|19.38|0
1695117600000|2023-09-19 10:00:00|21.09|19.47|20.99|19.38|21.09|19.47|20.93|19.32|0
1695117900000|2023-09-19 10:05:00|20.98|19.36|21.06|19.44|21.09|19.47|20.93|19.32|0
1695118200000|2023-09-19 10:10:00|21.07|19.45|21.12|19.49|21.12|19.49|21.07|19.45|0
1695118500000|2023-09-19 10:15:00|21.15|19.52|21.12|19.49|21.18|19.55|21.12|19.49|0
1695118800000|2023-09-19 10:20:00|21.09|19.46|21.15|19.52|21.18|19.55|21.09|19.46|0
1695119100000|2023-09-19 10:25:00|21.12|19.49|20.99|19.38|21.12|19.49|20.99|19.38|0
1695119400000|2023-09-19 10:30:00|21.02|19.4|21.12|19.49|21.15|19.52|21.02|19.4|0
1695119700000|2023-09-19 10:35:00|21.08|19.46|21.15|19.52|21.18|19.55|21.08|19.46|0
1695120000000|2023-09-19 10:40:00|21.18|19.55|21.24|19.61|21.27|19.64|21.15|19.52|0
1695120300000|2023-09-19 10:45:00|21.21|19.58|21.02|19.4|21.27|19.64|21.02|19.4|0
1695120600000|2023-09-19 10:50:00|21.05|19.43|21.02|19.4|21.11|19.49|21.02|19.4|0
1695120900000|2023-09-19 10:55:00|20.99|19.37|20.92|19.31|21.02|19.4|20.89|19.29|0
1695121200000|2023-09-19 11:00:00|20.89|19.28|20.86|19.26|20.89|19.28|20.8|19.2|0
1695121500000|2023-09-19 11:05:00|20.89|19.28|20.92|19.31|21|19.38|20.83|19.23|0
1695121800000|2023-09-19 11:10:00|20.95|19.34|20.83|19.22|20.95|19.34|20.83|19.22|0
1695122100000|2023-09-19 11:15:00|20.8|19.2|20.79|19.2|20.89|19.28|20.76|19.17|0
1695122400000|2023-09-19 11:20:00|20.83|19.22|20.98|19.37|20.98|19.37|20.83|19.22|0
1695122700000|2023-09-19 11:25:00|20.95|19.34|21.04|19.43|21.05|19.43|20.92|19.31|0
1695123000000|2023-09-19 11:30:00|21.01|19.4|20.92|19.31|21.01|19.4|20.9|19.29|0
1695123300000|2023-09-19 11:35:00|20.95|19.34|20.76|19.16|20.95|19.34|20.76|19.16|0
1695123600000|2023-09-19 11:40:00|20.73|19.14|20.64|19.05|20.73|19.14|20.6|19.02|0
1695123900000|2023-09-19 11:45:00|20.6|19.02|20.76|19.16|20.76|19.16|20.57|18.99|0
1695124200000|2023-09-19 11:50:00|20.73|19.13|20.82|19.22|20.85|19.25|20.73|19.13|0
1695124500000|2023-09-19 11:55:00|20.79|19.19|20.82|19.22|20.82|19.22|20.73|19.13|0
1695124800000|2023-09-19 12:00:00|20.79|19.19|20.63|19.05|20.82|19.22|20.6|19.02|0
1695125100000|2023-09-19 12:05:00|20.66|19.07|20.66|19.07|20.73|19.13|20.6|19.02|0
1695125400000|2023-09-19 12:10:00|20.63|19.05|20.82|19.22|20.85|19.25|20.6|19.02|0
1695125700000|2023-09-19 12:15:00|20.79|19.19|20.44|18.87|20.82|19.22|20.41|18.84|0
1695126000000|2023-09-19 12:20:00|20.48|18.9|20.44|18.87|20.48|18.9|20.35|18.79|0
1695126300000|2023-09-19 12:25:00|20.41|18.84|20.61|19.03|20.64|19.06|20.41|18.84|0
1695126600000|2023-09-19 12:30:00|20.6|19.01|20.38|18.81|20.64|19.06|20.23|18.67|0
1695126900000|2023-09-19 12:35:00|20.35|18.79|20.23|18.67|20.37|18.8|20.08|18.53|0
1695127200000|2023-09-19 12:40:00|20.2|18.64|19.77|18.25|20.23|18.67|19.77|18.25|0
1695127500000|2023-09-19 12:45:00|19.74|18.22|19.98|18.45|20.01|18.47|19.68|18.17|0
1695127800000|2023-09-19 12:50:00|19.95|18.42|19.89|18.36|19.98|18.45|19.74|18.22|0
1695128100000|2023-09-19 12:55:00|19.86|18.33|19.65|18.14|19.88|18.35|19.65|18.14|0
1695128400000|2023-09-19 13:00:00|19.62|18.11|19.23|17.75|19.74|18.22|19.21|17.73|0
1695128700000|2023-09-19 13:05:00|19.21|17.73|19.15|17.67|19.23|17.75|19.03|17.57|0
1695129000000|2023-09-19 13:10:00|19.12|17.65|19.15|17.67|19.2|17.73|19.03|17.57|0
1695129300000|2023-09-19 13:15:00|19.12|17.65|18.85|17.4|19.12|17.65|18.74|17.3|0
1695129600000|2023-09-19 13:20:00|18.82|17.38|18.94|17.48|19|17.54|18.8|17.35|0
1695129900000|2023-09-19 13:25:00|18.91|17.46|18.91|17.46|19.17|17.7|18.79|17.35|0
1695130200000|2023-09-19 13:30:00|18.94|17.48|19.03|17.56|19.2|17.72|18.62|17.19|0
1695130500000|2023-09-19 13:35:00|19.05|17.59|19.14|17.67|19.26|17.78|18.91|17.45|0
1695130800000|2023-09-19 13:40:00|19.11|17.64|19.56|18.05|19.79|18.27|18.95|17.49|0
1695131100000|2023-09-19 13:45:00|19.67|18.16|19.61|18.11|20.06|18.52|19.5|18|0
1695131400000|2023-09-19 13:50:00|19.64|18.13|19.35|17.86|19.64|18.13|19.11|17.64|0
1695131700000|2023-09-19 13:55:00|19.32|17.83|18.79|17.35|19.44|17.94|18.79|17.35|0
1695132000000|2023-09-19 14:00:00|18.77|17.32|17.93|16.53|18.85|17.4|17.88|16.48|0
1695132300000|2023-09-19 14:05:00|17.9|16.5|17.9|16.5|18.17|16.77|17.82|16.42|0
1695132600000|2023-09-19 14:10:00|17.93|16.53|17.9|16.5|18.06|16.66|17.88|16.48|0
1695132900000|2023-09-19 14:15:00|17.88|16.48|18.06|16.66|18.14|16.74|17.56|16.16|0
1695133200000|2023-09-19 14:20:00|18.09|16.69|18.17|16.77|18.25|16.85|17.98|16.58|0
1695133500000|2023-09-19 14:25:00|18.14|16.74|18.14|16.74|18.28|16.87|17.88|16.48|0
1695133800000|2023-09-19 14:30:00|18.11|16.71|17.64|16.24|18.11|16.71|17.64|16.24|0
1695134100000|2023-09-19 14:35:00|17.61|16.21|17.14|15.74|17.79|16.39|17.14|15.74|0
1695134400000|2023-09-19 14:40:00|17.12|15.72|18.15|16.75|18.18|16.78|16.99|15.59|0
1695134700000|2023-09-19 14:45:00|18.13|16.73|17.47|16.07|18.37|16.96|17.4|16|0
1695135000000|2023-09-19 14:50:00|17.45|16.05|17.29|15.89|17.45|16.05|17.24|15.84|0
1695135300000|2023-09-19 14:55:00|17.32|15.92|17.24|15.84|17.39|15.99|17.19|15.79|0
1695135600000|2023-09-19 15:00:00|17.21|15.81|17.32|15.92|17.45|16.05|17.16|15.76|0
1695135900000|2023-09-19 15:05:00|17.34|15.94|17.42|16.02|17.42|16.02|17.24|15.84|0
1695136200000|2023-09-19 15:10:00|17.39|15.99|17.55|16.15|17.57|16.17|17.24|15.84|0
1695136500000|2023-09-19 15:15:00|17.52|16.12|17.29|15.89|17.52|16.12|17.21|15.81|0
1695136800000|2023-09-19 15:20:00|17.26|15.86|17.21|15.81|17.44|16.04|17.18|15.78|0
1695137100000|2023-09-19 15:25:00|17.24|15.84|17.55|16.15|17.55|16.15|17.24|15.84|0
1695137400000|2023-09-19 15:30:00|17.52|16.12|17.57|16.17|17.68|16.28|17.39|15.99|0
1695137700000|2023-09-19 15:35:00|17.6|16.2|17.57|16.17|17.7|16.3|17.49|16.09|0
1695138000000|2023-09-19 15:40:00|17.6|16.2|17.31|15.91|17.65|16.25|17.29|15.89|0
1695138300000|2023-09-19 15:45:00|17.34|15.94|17.31|15.91|17.39|15.99|17.08|15.68|0
1695138600000|2023-09-19 15:50:00|17.28|15.88|17.28|15.88|17.39|15.99|17.11|15.71|0
1695138900000|2023-09-19 15:55:00|17.26|15.86|17.52|16.12|17.59|16.19|17.21|15.81|0
1695139200000|2023-09-19 16:00:00|17.49|16.09|17.26|15.86|17.52|16.12|17.26|15.86|0
1695139500000|2023-09-19 16:05:00|17.28|15.88|17.05|15.65|17.28|15.88|16.9|15.5|0
1695139800000|2023-09-19 16:10:00|17.03|15.63|17.28|15.88|17.28|15.88|16.95|15.55|0
1695140100000|2023-09-19 16:15:00|17.26|15.86|17.41|16.01|17.44|16.04|17.23|15.83|0
1695140400000|2023-09-19 16:20:00|17.44|16.04|17.25|15.85|17.44|16.04|17.18|15.78|0
1695140700000|2023-09-19 16:25:00|17.23|15.83|17.2|15.8|17.36|15.96|17.15|15.75|0
1695141000000|2023-09-19 16:30:00|17.18|15.78|17.05|15.65|17.2|15.8|17.02|15.62|0
1695141300000|2023-09-19 16:35:00|17.02|15.62|16.8|15.4|17.07|15.67|16.8|15.4|0
1695141600000|2023-09-19 16:40:00|16.77|15.37|16.87|15.47|17.05|15.65|16.77|15.37|0
1695141900000|2023-09-19 16:45:00|16.85|15.45|16.79|15.39|16.92|15.52|16.57|15.17|0
1695142200000|2023-09-19 16:50:00|16.84|15.44|17.05|15.65|17.05|15.65|16.72|15.32|0
1695142500000|2023-09-19 16:55:00|17.02|15.62|17.25|15.85|17.3|15.9|17|15.6|0
1695142800000|2023-09-19 17:00:00|17.28|15.88|17.48|16.08|17.48|16.08|17.15|15.75|0
1695143100000|2023-09-19 17:05:00|17.46|16.06|17.59|16.19|17.59|16.19|17.35|15.95|0
1695143400000|2023-09-19 17:10:00|17.53|16.13|17.64|16.24|17.64|16.24|17.46|16.06|0
1695143700000|2023-09-19 17:15:00|17.66|16.26|17.82|16.42|17.9|16.5|17.58|16.18|0
1695144000000|2023-09-19 17:20:00|17.85|16.45|17.85|16.45|17.98|16.58|17.77|16.37|0
1695144300000|2023-09-19 17:25:00|17.87|16.47|17.77|16.37|17.87|16.47|17.66|16.26|0
1695144600000|2023-09-19 17:30:00|17.79|16.39|17.51|16.11|18.16|16.76|17.4|16|0
1695144900000|2023-09-19 17:35:00|17.48|16.08|17.66|16.26|17.72|16.32|17.45|16.05|0
1695145200000|2023-09-19 17:40:00|17.69|16.29|17.72|16.32|17.77|16.37|17.56|16.16|0
1695145500000|2023-09-19 17:45:00|17.74|16.34|18.31|16.9|18.42|17|17.72|16.32|0
1695145800000|2023-09-19 17:50:00|18.34|16.93|18.45|17.03|18.45|17.03|18.17|16.77|0
1695146100000|2023-09-19 17:55:00|18.42|17|18.34|16.92|18.42|17|18.19|16.79|0
1695146400000|2023-09-19 18:00:00|18.36|16.95|18.56|17.13|18.65|17.21|18.28|16.87|0
1695146700000|2023-09-19 18:05:00|18.5|17.08|18.42|17|18.62|17.19|18.39|16.98|0
1695147000000|2023-09-19 18:10:00|18.45|17.03|18.33|16.92|18.59|17.16|18.31|16.9|0
1695147300000|2023-09-19 18:15:00|18.36|16.95|18.39|16.97|18.39|16.97|18.14|16.74|0
1695147600000|2023-09-19 18:20:00|18.42|17|18.3|16.9|18.47|17.05|18.3|16.9|0
1695147900000|2023-09-19 18:25:00|18.33|16.92|18.22|16.82|18.47|17.05|18.22|16.82|0
1695148200000|2023-09-19 18:30:00|18.19|16.79|18.64|17.21|18.64|17.21|18.19|16.79|0
1695148500000|2023-09-19 18:35:00|18.67|17.24|19.37|17.88|19.67|18.15|18.67|17.24|0
1695148800000|2023-09-19 18:40:00|19.4|17.91|19.31|17.83|19.52|18.02|19.19|17.72|0
1695149100000|2023-09-19 18:45:00|19.28|17.8|18.15|16.75|19.66|18.15|18.12|16.72|0
1695149400000|2023-09-19 18:50:00|18.18|16.78|17.88|16.48|18.2|16.8|17.74|16.34|0
1695149700000|2023-09-19 18:55:00|17.9|16.5|17.5|16.1|17.93|16.53|17.5|16.1|0
1695150000000|2023-09-19 19:00:00|17.45|16.05|17.56|16.16|17.64|16.24|17.32|15.92|0
1695150300000|2023-09-19 19:05:00|17.53|16.13|17.42|16.02|17.61|16.21|17.4|16|0
1695150600000|2023-09-19 19:10:00|17.45|16.05|17.37|15.97|17.58|16.18|17.24|15.84|0
1695150900000|2023-09-19 19:15:00|17.4|16|17.45|16.05|17.53|16.13|17.27|15.87|0
1695151200000|2023-09-19 19:20:00|17.42|16.02|17.55|16.15|17.62|16.22|17.29|15.89|0
1695151500000|2023-09-19 19:25:00|17.61|16.21|17.87|16.47|17.95|16.55|17.61|16.21|0
1695151800000|2023-09-19 19:30:00|17.85|16.45|17.87|16.47|17.93|16.53|17.63|16.23|0
1695152100000|2023-09-19 19:35:00|17.9|16.5|17.95|16.55|17.98|16.58|17.71|16.31|0
1695152400000|2023-09-19 19:40:00|17.93|16.53|18.34|16.93|18.37|16.95|17.87|16.47|0
1695152700000|2023-09-19 19:45:00|18.37|16.95|18.4|16.98|18.63|17.19|18.37|16.95|0
1695153000000|2023-09-19 19:50:00|18.48|17.06|18.17|16.77|18.48|17.06|18.14|16.74|0
1695153300000|2023-09-19 19:55:00|18.11|16.71|18.09|16.69|18.39|16.98|17.9|16.5|0
1695153600000|2023-09-19 20:00:00|18.17|16.77|18.19|16.79|18.48|17.06|18.17|16.77|0
1695153900000|2023-09-19 20:05:00|18.22|16.82|18.25|16.85|18.31|16.9|18.22|16.82|0
1695154200000|2023-09-19 20:10:00|18.22|16.82|18.31|16.9|18.33|16.92|18.22|16.82|0
1695154500000|2023-09-19 20:15:00|18.37|16.77|18.32|16.72|18.37|16.77|18.29|16.69|0
1695154800000|2023-09-19 20:20:00|18.29|16.69|18.32|16.72|18.32|16.72|18.29|16.69|0
1695155100000|2023-09-19 20:25:00|18.35|16.75|18.29|16.69|18.35|16.75|18.29|16.69|0
1695155400000|2023-09-19 20:30:00|18.32|16.72|18.32|16.72|18.32|16.72|18.29|16.69|0
1695156000000|2023-09-19 20:40:00|18.29|16.69|18.29|16.69|18.29|16.69|18.29|16.69|0
1695156300000|2023-09-19 20:45:00|18.32|16.72|18.34|16.74|18.34|16.74|18.29|16.69|0
1695156600000|2023-09-19 20:50:00|18.32|16.72|18.29|16.69|18.34|16.74|18.29|16.69|0
1695156900000|2023-09-19 20:55:00|18.31|16.71|18.35|16.75|18.35|16.75|18.31|16.71|0
1695157200000|2023-09-19 21:00:00|18.36|16.76|18.37|16.77|18.37|16.77|18.35|16.75|0
1695157500000|2023-09-19 21:05:00|18.36|16.76|18.36|16.76|18.36|16.76|18.36|16.76|0
1695157800000|2023-09-19 21:10:00|18.35|16.75|18.36|16.76|18.38|16.78|18.35|16.75|0
1695158100000|2023-09-19 21:15:00|18.37|16.77|18.37|16.77|18.38|16.78|18.36|16.76|0
1695158400000|2023-09-19 21:20:00|18.36|16.76|18.35|16.75|18.37|16.77|18.35|16.75|0
1695159000000|2023-09-19 21:30:00|18.34|16.74|18.35|16.75|18.36|16.76|18.33|16.73|0
1695159300000|2023-09-19 21:35:00|18.36|16.76|18.35|16.75|18.36|16.76|18.35|16.75|0
1695159600000|2023-09-19 21:40:00|18.36|16.76|18.36|16.76|18.36|16.76|18.36|16.76|0
1695159900000|2023-09-19 21:45:00|18.37|16.77|18.36|16.76|18.38|16.78|18.36|16.76|0
1695160200000|2023-09-19 21:50:00|18.37|16.77|18.33|16.73|18.38|16.78|18.32|16.72|0
1695160500000|2023-09-19 21:55:00|18.35|16.75|18.34|16.74|18.35|16.75|18.33|16.73|0
1695160800000|2023-09-19 22:00:00|18.21|16.61|18.33|16.73|18.36|16.76|18.2|16.6|0
1695161100000|2023-09-19 22:05:00|18.31|16.71|18.4|16.8|18.42|16.82|18.31|16.71|0
1695161400000|2023-09-19 22:10:00|18.42|16.82|18.41|16.81|18.42|16.82|18.36|16.76|0
1695161700000|2023-09-19 22:15:00|18.43|16.83|18.41|16.81|18.44|16.84|18.4|16.8|0
1695162000000|2023-09-19 22:20:00|18.43|16.83|18.39|16.79|18.43|16.83|18.36|16.76|0
1695162300000|2023-09-19 22:25:00|18.37|16.77|18.36|16.76|18.39|16.79|18.36|16.76|0
1695162600000|2023-09-19 22:30:00|18.33|16.73|18.3|16.7|18.36|16.76|18.3|16.7|0
1695162900000|2023-09-19 22:35:00|18.28|16.68|18.25|16.65|18.3|16.7|18.25|16.65|0
1695163200000|2023-09-19 22:40:00|18.27|16.67|18.27|16.67|18.27|16.67|18.25|16.65|0
1695163500000|2023-09-19 22:45:00|18.25|16.65|18.27|16.67|18.27|16.67|18.23|16.63|0
1695163800000|2023-09-19 22:50:00|18.25|16.65|18.25|16.65|18.25|16.65|18.25|16.65|0
1695164100000|2023-09-19 22:55:00|18.27|16.67|18.3|16.7|18.3|16.7|18.25|16.65|0
1695164400000|2023-09-19 23:00:00|18.31|16.71|18.24|16.64|18.35|16.75|18.19|16.59|0
1695164700000|2023-09-19 23:05:00|18.27|16.67|18.27|16.67|18.33|16.73|18.24|16.64|0
1695165000000|2023-09-19 23:10:00|18.28|16.68|18.27|16.67|18.28|16.68|18.22|16.62|0
1695165300000|2023-09-19 23:15:00|18.26|16.66|18.27|16.67|18.32|16.72|18.26|16.66|0
1695165600000|2023-09-19 23:20:00|18.3|16.7|18.35|16.75|18.35|16.75|18.27|16.67|0
1695165900000|2023-09-19 23:25:00|18.34|16.74|18.32|16.72|18.36|16.76|18.32|16.72|0
1695166200000|2023-09-19 23:30:00|18.35|16.75|18.35|16.75|18.38|16.78|18.32|16.72|0
1695166500000|2023-09-19 23:35:00|18.38|16.78|18.35|16.75|18.4|16.8|18.35|16.75|0
1695166800000|2023-09-19 23:40:00|18.38|16.78|18.4|16.8|18.43|16.83|18.36|16.76|0
1695167100000|2023-09-19 23:45:00|18.39|16.79|18.4|16.8|18.4|16.8|18.32|16.72|0
1695167400000|2023-09-19 23:50:00|18.38|16.78|18.32|16.72|18.4|16.8|18.32|16.72|0
1695167700000|2023-09-19 23:55:00|18.33|16.73|18.37|16.77|18.37|16.77|18.32|16.72|0
1695081600000|2023-09-19 00:00:00|19.96|18.36|20.11|18.51|20.17|18.57|19.96|18.36|0
1695081900000|2023-09-19 00:05:00|20.14|18.54|20.11|18.51|20.17|18.57|20.08|18.48|0
1695082200000|2023-09-19 00:10:00|20.14|18.54|20.08|18.48|20.16|18.56|20.08|18.48|0
1695082500000|2023-09-19 00:15:00|20.11|18.51|20.08|18.48|20.13|18.53|19.99|18.39|0
1695082800000|2023-09-19 00:20:00|20.1|18.5|21|19.39|21.07|19.45|20.08|18.48|0
1695083100000|2023-09-19 00:25:00|20.97|19.36|20.97|19.36|21.03|19.42|20.97|19.36|0
1695083400000|2023-09-19 00:30:00|21|19.39|20.97|19.36|21.03|19.42|20.97|19.36|0
1695083700000|2023-09-19 00:35:00|20.94|19.33|20.91|19.3|20.94|19.33|20.75|19.16|0
1695084000000|2023-09-19 00:40:00|20.88|19.27|20.84|19.24|20.97|19.36|20.84|19.24|0
1695084300000|2023-09-19 00:45:00|20.81|19.21|20.81|19.21|20.84|19.24|20.78|19.18|0
1695084600000|2023-09-19 00:50:00|20.78|19.18|20.84|19.24|20.89|19.28|20.78|19.18|0
1695084900000|2023-09-19 00:55:00|20.83|19.22|20.84|19.24|20.87|19.27|20.81|19.21|0
1695085200000|2023-09-19 01:00:00|20.87|19.27|20.81|19.21|20.9|19.3|20.81|19.21|0
1695085500000|2023-09-19 01:05:00|20.83|19.22|20.75|19.15|20.83|19.22|20.72|19.12|0
1695085800000|2023-09-19 01:10:00|20.78|19.18|20.65|19.06|20.78|19.18|20.65|19.06|0
1695086100000|2023-09-19 01:15:00|20.68|19.09|20.75|19.15|20.75|19.15|20.65|19.06|0
1695086400000|2023-09-19 01:20:00|20.76|19.16|20.75|19.15|20.76|19.16|20.68|19.09|0
1695086700000|2023-09-19 01:25:00|20.78|19.18|20.65|19.06|20.78|19.18|20.65|19.06|0
1695087000000|2023-09-19 01:30:00|20.59|19.01|20.56|18.98|20.65|19.06|20.56|18.98|0
1695087300000|2023-09-19 01:35:00|20.59|19.01|20.5|18.92|20.62|19.03|20.46|18.89|0
1695087600000|2023-09-19 01:40:00|20.46|18.89|20.56|18.98|20.62|19.03|20.46|18.89|0
1695087900000|2023-09-19 01:45:00|20.59|19|20.56|18.97|20.62|19.03|20.49|18.92|0
1695088200000|2023-09-19 01:50:00|20.53|18.95|20.46|18.89|20.57|18.99|20.46|18.89|0
1695088500000|2023-09-19 01:55:00|20.49|18.92|20.46|18.89|20.52|18.95|20.46|18.89|0
1695088800000|2023-09-19 02:00:00|20.49|18.92|20.55|18.97|20.59|19|20.46|18.89|0
1695089100000|2023-09-19 02:05:00|20.54|18.96|20.55|18.97|20.58|19|20.52|18.94|0
1695089400000|2023-09-19 02:10:00|20.58|19|20.65|19.06|20.65|19.06|20.58|19|0
1695089700000|2023-09-19 02:15:00|20.68|19.09|20.64|19.06|20.68|19.09|20.61|19.03|0
1695090000000|2023-09-19 02:20:00|20.68|19.09|20.55|18.97|20.68|19.09|20.55|18.97|0
1695090300000|2023-09-19 02:25:00|20.52|18.94|20.52|18.94|20.55|18.97|20.49|18.91|0
1695090600000|2023-09-19 02:30:00|20.5|18.93|20.52|18.94|20.55|18.97|20.46|18.88|0
1695090900000|2023-09-19 02:35:00|20.55|18.97|20.58|19|20.58|19|20.52|18.94|0
1695091200000|2023-09-19 02:40:00|20.61|19.03|20.58|19|20.64|19.05|20.55|18.97|0
1695091500000|2023-09-19 02:45:00|20.56|18.98|20.52|18.94|20.58|19|20.52|18.94|0
1695091800000|2023-09-19 02:50:00|20.55|18.97|20.52|18.94|20.55|18.97|20.52|18.94|0
1695092100000|2023-09-19 02:55:00|20.55|18.97|20.64|19.05|20.64|19.05|20.52|18.94|0
1695092400000|2023-09-19 03:00:00|20.67|19.08|20.67|19.08|20.67|19.08|20.61|19.02|0
1695092700000|2023-09-19 03:05:00|20.7|19.11|20.67|19.08|20.7|19.11|20.67|19.08|0
1695093000000|2023-09-19 03:10:00|20.64|19.05|20.64|19.05|20.67|19.08|20.64|19.05|0
1695093300000|2023-09-19 03:15:00|20.67|19.08|20.7|19.11|20.73|19.13|20.67|19.08|0
1695093600000|2023-09-19 03:20:00|20.67|19.08|20.7|19.11|20.7|19.11|20.67|19.08|0
1695093900000|2023-09-19 03:25:00|20.67|19.08|20.67|19.08|20.7|19.1|20.63|19.05|0
1695094200000|2023-09-19 03:30:00|20.7|19.1|20.76|19.16|20.76|19.16|20.67|19.08|0
1695094500000|2023-09-19 03:35:00|20.73|19.13|20.73|19.13|20.73|19.13|20.7|19.1|0
1695094800000|2023-09-19 03:40:00|20.7|19.1|20.73|19.13|20.76|19.16|20.69|19.1|0
1695095100000|2023-09-19 03:45:00|20.69|19.1|20.66|19.07|20.73|19.13|20.66|19.07|0
1695095400000|2023-09-19 03:50:00|20.63|19.04|20.63|19.04|20.66|19.07|20.63|19.04|0
1695095700000|2023-09-19 03:55:00|20.6|19.02|20.57|18.99|20.6|19.02|20.57|18.99|0
1695096000000|2023-09-19 04:00:00|20.54|18.96|20.54|18.96|20.55|18.97|20.51|18.93|0
1695096300000|2023-09-19 04:05:00|20.57|18.99|20.6|19.01|20.63|19.04|20.57|18.99|0
1695096600000|2023-09-19 04:10:00|20.63|19.04|20.63|19.04|20.66|19.07|20.63|19.04|0
1695096900000|2023-09-19 04:15:00|20.6|19.01|20.57|18.98|20.63|19.04|20.57|18.98|0
1695097200000|2023-09-19 04:20:00|20.53|18.95|20.53|18.95|20.57|18.98|20.5|18.93|0
1695097500000|2023-09-19 04:25:00|20.56|18.98|20.53|18.95|20.56|18.98|20.53|18.95|0
1695097800000|2023-09-19 04:30:00|20.5|18.93|20.47|18.9|20.53|18.95|20.44|18.87|0
1695098100000|2023-09-19 04:35:00|20.44|18.87|20.44|18.87|20.47|18.9|20.44|18.87|0
1695098400000|2023-09-19 04:40:00|20.47|18.9|20.32|18.75|20.47|18.9|20.29|18.73|0
1695098700000|2023-09-19 04:45:00|20.29|18.73|20.32|18.75|20.32|18.75|20.29|18.72|0
1695099000000|2023-09-19 04:50:00|20.29|18.72|20.28|18.72|20.32|18.75|20.28|18.72|0
1695099300000|2023-09-19 04:55:00|20.31|18.75|20.31|18.75|20.31|18.75|20.28|18.72|0
1695099600000|2023-09-19 05:00:00|20.28|18.72|20.16|18.61|20.31|18.75|20.16|18.61|0
1695099900000|2023-09-19 05:05:00|20.19|18.64|20.31|18.75|20.34|18.78|20.16|18.61|0
1695100200000|2023-09-19 05:10:00|20.34|18.78|20.28|18.72|20.37|18.81|20.28|18.72|0
1695100500000|2023-09-19 05:15:00|20.25|18.69|20.28|18.72|20.28|18.72|20.22|18.66|0
1695100800000|2023-09-19 05:20:00|20.25|18.69|20.19|18.64|20.28|18.72|20.16|18.61|0
1695101100000|2023-09-19 05:25:00|20.16|18.61|20.13|18.58|20.19|18.64|20.1|18.55|0
1695101400000|2023-09-19 05:30:00|20.1|18.55|20.22|18.66|20.25|18.69|20.1|18.55|0
1695101700000|2023-09-19 05:35:00|20.19|18.63|20.1|18.55|20.19|18.63|20.1|18.55|0
1695102000000|2023-09-19 05:40:00|20.13|18.58|20.09|18.55|20.13|18.58|20.06|18.52|0
1695102300000|2023-09-19 05:45:00|20.08|18.53|20.35|18.78|20.35|18.78|20.03|18.49|0
1695102600000|2023-09-19 05:50:00|20.38|18.81|20.35|18.78|20.38|18.81|20.29|18.73|0
1695102900000|2023-09-19 05:55:00|20.32|18.76|20.41|18.84|20.44|18.87|20.32|18.76|0
1695103200000|2023-09-19 06:00:00|20.38|18.81|20.35|18.78|20.47|18.9|20.23|18.67|0
1695103500000|2023-09-19 06:05:00|20.38|18.81|20.35|18.78|20.41|18.84|20.29|18.73|0
1695103800000|2023-09-19 06:10:00|20.32|18.75|20.25|18.7|20.35|18.78|20.19|18.64|0
1695104100000|2023-09-19 06:15:00|20.22|18.67|20.32|18.75|20.35|18.78|20.19|18.64|0
1695104400000|2023-09-19 06:20:00|20.28|18.72|20.16|18.61|20.28|18.72|20.16|18.61|0
1695104700000|2023-09-19 06:25:00|20.19|18.64|20.19|18.64|20.22|18.67|20.16|18.61|0
1695105000000|2023-09-19 06:30:00|20.16|18.61|20.25|18.69|20.25|18.69|20.13|18.58|0
1695105300000|2023-09-19 06:35:00|20.22|18.67|20.31|18.75|20.31|18.75|20.22|18.67|0
1695105600000|2023-09-19 06:40:00|20.28|18.72|20.37|18.81|20.4|18.83|20.28|18.72|0
1695105900000|2023-09-19 06:45:00|20.34|18.78|20.34|18.78|20.34|18.78|20.25|18.69|0
1695106200000|2023-09-19 06:50:00|20.33|18.76|20.4|18.83|20.43|18.86|20.33|18.76|0
1695106500000|2023-09-19 06:55:00|20.39|18.82|20.37|18.8|20.46|18.89|20.35|18.79|0
1695106800000|2023-09-19 07:00:00|20.31|18.75|20.4|18.83|20.46|18.89|20.19|18.63|0
1695107100000|2023-09-19 07:05:00|20.43|18.86|20.51|18.93|20.55|18.97|20.31|18.75|0
1695107400000|2023-09-19 07:10:00|20.49|18.92|20.74|19.14|20.74|19.14|20.49|18.92|0
1695107700000|2023-09-19 07:15:00|20.71|19.11|20.89|19.29|20.89|19.29|20.65|19.06|0
1695108000000|2023-09-19 07:20:00|20.92|19.32|21.13|19.5|21.14|19.52|20.89|19.29|0
1695108300000|2023-09-19 07:25:00|21.11|19.49|21.14|19.52|21.14|19.52|20.99|19.37|0
1695108600000|2023-09-19 07:30:00|21.11|19.49|21.08|19.46|21.14|19.52|20.95|19.34|0
1695108900000|2023-09-19 07:35:00|21.05|19.43|21.39|19.75|21.39|19.75|21.02|19.4|0
1695109200000|2023-09-19 07:40:00|21.36|19.72|21.08|19.46|21.36|19.72|21.05|19.43|0
1695109500000|2023-09-19 07:45:00|21.17|19.54|21.23|19.6|21.33|19.69|21.05|19.43|0
1695109800000|2023-09-19 07:50:00|21.27|19.63|21.3|19.66|21.3|19.66|21.11|19.48|0
1695110100000|2023-09-19 07:55:00|21.27|19.63|21.27|19.63|21.33|19.69|21.23|19.6|0
1695110400000|2023-09-19 08:00:00|21.23|19.6|21.36|19.72|21.42|19.78|21.2|19.57|0
1695110700000|2023-09-19 08:05:00|21.37|19.73|21.39|19.75|21.42|19.77|21.3|19.66|0
1695111000000|2023-09-19 08:10:00|21.36|19.72|21.45|19.8|21.55|19.89|21.33|19.69|0
1695111300000|2023-09-19 08:15:00|21.49|19.83|21.26|19.63|21.49|19.83|21.23|19.6|0
1695111600000|2023-09-19 08:20:00|21.29|19.66|21.36|19.71|21.45|19.8|21.26|19.63|0
1695111900000|2023-09-19 08:25:00|21.39|19.74|20.82|19.22|21.42|19.77|20.79|19.19|0
1695112200000|2023-09-19 08:30:00|20.85|19.25|20.85|19.25|20.88|19.28|20.72|19.13|0
1695112500000|2023-09-19 08:35:00|20.82|19.22|20.8|19.2|20.88|19.27|20.76|19.16|0
1695112800000|2023-09-19 08:40:00|20.79|19.19|20.82|19.22|20.82|19.22|20.72|19.13|0
1695113100000|2023-09-19 08:45:00|20.85|19.24|20.91|19.3|20.94|19.33|20.79|19.19|0
1695113400000|2023-09-19 08:50:00|20.94|19.33|20.91|19.3|20.97|19.36|20.88|19.27|0
1695113700000|2023-09-19 08:55:00|20.94|19.33|20.85|19.24|20.94|19.33|20.85|19.24|0
1695114000000|2023-09-19 09:00:00|20.88|19.27|20.8|19.2|20.91|19.3|20.72|19.13|0
1695114300000|2023-09-19 09:05:00|20.78|19.18|20.72|19.13|20.81|19.21|20.69|19.1|0
1695114600000|2023-09-19 09:10:00|20.69|19.1|20.66|19.07|20.72|19.13|20.66|19.07|0
1695114900000|2023-09-19 09:15:00|20.69|19.1|20.87|19.27|20.87|19.27|20.69|19.1|0
1695115200000|2023-09-19 09:20:00|20.84|19.24|20.94|19.33|20.94|19.33|20.78|19.18|0
1695115500000|2023-09-19 09:25:00|20.97|19.36|21.25|19.62|21.25|19.62|20.91|19.3|0
1695115800000|2023-09-19 09:30:00|21.22|19.59|21.22|19.59|21.25|19.62|21.19|19.56|0
1695116100000|2023-09-19 09:35:00|21.25|19.62|21.16|19.53|21.25|19.62|21.12|19.5|0
1695116400000|2023-09-19 09:40:00|21.19|19.56|21.12|19.5|21.22|19.59|21.12|19.5|0
1695116700000|2023-09-19 09:45:00|21.15|19.53|21.09|19.47|21.19|19.56|21.09|19.47|0
1695117000000|2023-09-19 09:50:00|21.11|19.48|21.06|19.44|21.11|19.48|21.06|19.44|0
1695117300000|2023-09-19 09:55:00|21.03|19.41|21.12|19.5|21.12|19.5|21|19.38|0
1695117600000|2023-09-19 10:00:00|21.09|19.47|20.99|19.38|21.09|19.47|20.93|19.32|0
1695117900000|2023-09-19 10:05:00|20.98|19.36|21.06|19.44|21.09|19.47|20.93|19.32|0
1695118200000|2023-09-19 10:10:00|21.07|19.45|21.12|19.49|21.12|19.49|21.07|19.45|0
1695118500000|2023-09-19 10:15:00|21.15|19.52|21.12|19.49|21.18|19.55|21.12|19.49|0
1695118800000|2023-09-19 10:20:00|21.09|19.46|21.15|19.52|21.18|19.55|21.09|19.46|0
1695119100000|2023-09-19 10:25:00|21.12|19.49|20.99|19.38|21.12|19.49|20.99|19.38|0
1695119400000|2023-09-19 10:30:00|21.02|19.4|21.12|19.49|21.15|19.52|21.02|19.4|0
1695119700000|2023-09-19 10:35:00|21.08|19.46|21.15|19.52|21.18|19.55|21.08|19.46|0
1695120000000|2023-09-19 10:40:00|21.18|19.55|21.24|19.61|21.27|19.64|21.15|19.52|0
1695120300000|2023-09-19 10:45:00|21.21|19.58|21.02|19.4|21.27|19.64|21.02|19.4|0
1695120600000|2023-09-19 10:50:00|21.05|19.43|21.02|19.4|21.11|19.49|21.02|19.4|0
1695120900000|2023-09-19 10:55:00|20.99|19.37|20.92|19.31|21.02|19.4|20.89|19.29|0
1695121200000|2023-09-19 11:00:00|20.89|19.28|20.86|19.26|20.89|19.28|20.8|19.2|0
1695121500000|2023-09-19 11:05:00|20.89|19.28|20.92|19.31|21|19.38|20.83|19.23|0
1695121800000|2023-09-19 11:10:00|20.95|19.34|20.83|19.22|20.95|19.34|20.83|19.22|0
1695122100000|2023-09-19 11:15:00|20.8|19.2|20.79|19.2|20.89|19.28|20.76|19.17|0
1695122400000|2023-09-19 11:20:00|20.83|19.22|20.98|19.37|20.98|19.37|20.83|19.22|0
1695122700000|2023-09-19 11:25:00|20.95|19.34|21.04|19.43|21.05|19.43|20.92|19.31|0
1695123000000|2023-09-19 11:30:00|21.01|19.4|20.92|19.31|21.01|19.4|20.9|19.29|0
1695123300000|2023-09-19 11:35:00|20.95|19.34|20.76|19.16|20.95|19.34|20.76|19.16|0
1695123600000|2023-09-19 11:40:00|20.73|19.14|20.64|19.05|20.73|19.14|20.6|19.02|0
1695123900000|2023-09-19 11:45:00|20.6|19.02|20.76|19.16|20.76|19.16|20.57|18.99|0
1695124200000|2023-09-19 11:50:00|20.73|19.13|20.82|19.22|20.85|19.25|20.73|19.13|0
1695124500000|2023-09-19 11:55:00|20.79|19.19|20.82|19.22|20.82|19.22|20.73|19.13|0
1695124800000|2023-09-19 12:00:00|20.79|19.19|20.63|19.05|20.82|19.22|20.6|19.02|0
1695125100000|2023-09-19 12:05:00|20.66|19.07|20.66|19.07|20.73|19.13|20.6|19.02|0
1695125400000|2023-09-19 12:10:00|20.63|19.05|20.82|19.22|20.85|19.25|20.6|19.02|0
1695125700000|2023-09-19 12:15:00|20.79|19.19|20.44|18.87|20.82|19.22|20.41|18.84|0
1695126000000|2023-09-19 12:20:00|20.48|18.9|20.44|18.87|20.48|18.9|20.35|18.79|0
1695126300000|2023-09-19 12:25:00|20.41|18.84|20.61|19.03|20.64|19.06|20.41|18.84|0
1695126600000|2023-09-19 12:30:00|20.6|19.01|20.38|18.81|20.64|19.06|20.23|18.67|0
1695126900000|2023-09-19 12:35:00|20.35|18.79|20.23|18.67|20.37|18.8|20.08|18.53|0
1695127200000|2023-09-19 12:40:00|20.2|18.64|19.77|18.25|20.23|18.67|19.77|18.25|0
1695127500000|2023-09-19 12:45:00|19.74|18.22|19.98|18.45|20.01|18.47|19.68|18.17|0
1695127800000|2023-09-19 12:50:00|19.95|18.42|19.89|18.36|19.98|18.45|19.74|18.22|0
1695128100000|2023-09-19 12:55:00|19.86|18.33|19.65|18.14|19.88|18.35|19.65|18.14|0
1695128400000|2023-09-19 13:00:00|19.62|18.11|19.23|17.75|19.74|18.22|19.21|17.73|0
1695128700000|2023-09-19 13:05:00|19.21|17.73|19.15|17.67|19.23|17.75|19.03|17.57|0
1695129000000|2023-09-19 13:10:00|19.12|17.65|19.15|17.67|19.2|17.73|19.03|17.57|0
1695129300000|2023-09-19 13:15:00|19.12|17.65|18.85|17.4|19.12|17.65|18.74|17.3|0
1695129600000|2023-09-19 13:20:00|18.82|17.38|18.94|17.48|19|17.54|18.8|17.35|0
1695129900000|2023-09-19 13:25:00|18.91|17.46|18.91|17.46|19.17|17.7|18.79|17.35|0
1695130200000|2023-09-19 13:30:00|18.94|17.48|19.03|17.56|19.2|17.72|18.62|17.19|0
1695130500000|2023-09-19 13:35:00|19.05|17.59|19.14|17.67|19.26|17.78|18.91|17.45|0
1695130800000|2023-09-19 13:40:00|19.11|17.64|19.56|18.05|19.79|18.27|18.95|17.49|0
1695131100000|2023-09-19 13:45:00|19.67|18.16|19.61|18.11|20.06|18.52|19.5|18|0
1695131400000|2023-09-19 13:50:00|19.64|18.13|19.35|17.86|19.64|18.13|19.11|17.64|0
1695131700000|2023-09-19 13:55:00|19.32|17.83|18.79|17.35|19.44|17.94|18.79|17.35|0
1695132000000|2023-09-19 14:00:00|18.77|17.32|17.93|16.53|18.85|17.4|17.88|16.48|0
1695132300000|2023-09-19 14:05:00|17.9|16.5|17.9|16.5|18.17|16.77|17.82|16.42|0
1695132600000|2023-09-19 14:10:00|17.93|16.53|17.9|16.5|18.06|16.66|17.88|16.48|0
1695132900000|2023-09-19 14:15:00|17.88|16.48|18.06|16.66|18.14|16.74|17.56|16.16|0
1695133200000|2023-09-19 14:20:00|18.09|16.69|18.17|16.77|18.25|16.85|17.98|16.58|0
1695133500000|2023-09-19 14:25:00|18.14|16.74|18.14|16.74|18.28|16.87|17.88|16.48|0
1695133800000|2023-09-19 14:30:00|18.11|16.71|17.64|16.24|18.11|16.71|17.64|16.24|0
1695134100000|2023-09-19 14:35:00|17.61|16.21|17.14|15.74|17.79|16.39|17.14|15.74|0
1695134400000|2023-09-19 14:40:00|17.12|15.72|18.15|16.75|18.18|16.78|16.99|15.59|0
1695134700000|2023-09-19 14:45:00|18.13|16.73|17.47|16.07|18.37|16.96|17.4|16|0
1695135000000|2023-09-19 14:50:00|17.45|16.05|17.29|15.89|17.45|16.05|17.24|15.84|0
1695135300000|2023-09-19 14:55:00|17.32|15.92|17.24|15.84|17.39|15.99|17.19|15.79|0
1695135600000|2023-09-19 15:00:00|17.21|15.81|17.32|15.92|17.45|16.05|17.16|15.76|0
1695135900000|2023-09-19 15:05:00|17.34|15.94|17.42|16.02|17.42|16.02|17.24|15.84|0
1695136200000|2023-09-19 15:10:00|17.39|15.99|17.55|16.15|17.57|16.17|17.24|15.84|0
1695136500000|2023-09-19 15:15:00|17.52|16.12|17.29|15.89|17.52|16.12|17.21|15.81|0
1695136800000|2023-09-19 15:20:00|17.26|15.86|17.21|15.81|17.44|16.04|17.18|15.78|0
1695137100000|2023-09-19 15:25:00|17.24|15.84|17.55|16.15|17.55|16.15|17.24|15.84|0
1695137400000|2023-09-19 15:30:00|17.52|16.12|17.57|16.17|17.68|16.28|17.39|15.99|0
1695137700000|2023-09-19 15:35:00|17.6|16.2|17.57|16.17|17.7|16.3|17.49|16.09|0
1695138000000|2023-09-19 15:40:00|17.6|16.2|17.31|15.91|17.65|16.25|17.29|15.89|0
1695138300000|2023-09-19 15:45:00|17.34|15.94|17.31|15.91|17.39|15.99|17.08|15.68|0
1695138600000|2023-09-19 15:50:00|17.28|15.88|17.28|15.88|17.39|15.99|17.11|15.71|0
1695138900000|2023-09-19 15:55:00|17.26|15.86|17.52|16.12|17.59|16.19|17.21|15.81|0
1695139200000|2023-09-19 16:00:00|17.49|16.09|17.26|15.86|17.52|16.12|17.26|15.86|0
1695139500000|2023-09-19 16:05:00|17.28|15.88|17.05|15.65|17.28|15.88|16.9|15.5|0
1695139800000|2023-09-19 16:10:00|17.03|15.63|17.28|15.88|17.28|15.88|16.95|15.55|0
1695140100000|2023-09-19 16:15:00|17.26|15.86|17.41|16.01|17.44|16.04|17.23|15.83|0
1695140400000|2023-09-19 16:20:00|17.44|16.04|17.25|15.85|17.44|16.04|17.18|15.78|0
1695140700000|2023-09-19 16:25:00|17.23|15.83|17.2|15.8|17.36|15.96|17.15|15.75|0
1695141000000|2023-09-19 16:30:00|17.18|15.78|17.05|15.65|17.2|15.8|17.02|15.62|0
1695141300000|2023-09-19 16:35:00|17.02|15.62|16.8|15.4|17.07|15.67|16.8|15.4|0
1695141600000|2023-09-19 16:40:00|16.77|15.37|16.87|15.47|17.05|15.65|16.77|15.37|0
1695141900000|2023-09-19 16:45:00|16.85|15.45|16.79|15.39|16.92|15.52|16.57|15.17|0
1695142200000|2023-09-19 16:50:00|16.84|15.44|17.05|15.65|17.05|15.65|16.72|15.32|0
1695142500000|2023-09-19 16:55:00|17.02|15.62|17.25|15.85|17.3|15.9|17|15.6|0
1695142800000|2023-09-19 17:00:00|17.28|15.88|17.48|16.08|17.48|16.08|17.15|15.75|0
1695143100000|2023-09-19 17:05:00|17.46|16.06|17.59|16.19|17.59|16.19|17.35|15.95|0
1695143400000|2023-09-19 17:10:00|17.53|16.13|17.64|16.24|17.64|16.24|17.46|16.06|0
1695143700000|2023-09-19 17:15:00|17.66|16.26|17.82|16.42|17.9|16.5|17.58|16.18|0
1695144000000|2023-09-19 17:20:00|17.85|16.45|17.85|16.45|17.98|16.58|17.77|16.37|0
1695144300000|2023-09-19 17:25:00|17.87|16.47|17.77|16.37|17.87|16.47|17.66|16.26|0
1695144600000|2023-09-19 17:30:00|17.79|16.39|17.51|16.11|18.16|16.76|17.4|16|0
1695144900000|2023-09-19 17:35:00|17.48|16.08|17.66|16.26|17.72|16.32|17.45|16.05|0
1695145200000|2023-09-19 17:40:00|17.69|16.29|17.72|16.32|17.77|16.37|17.56|16.16|0
1695145500000|2023-09-19 17:45:00|17.74|16.34|18.31|16.9|18.42|17|17.72|16.32|0
1695145800000|2023-09-19 17:50:00|18.34|16.93|18.45|17.03|18.45|17.03|18.17|16.77|0
1695146100000|2023-09-19 17:55:00|18.42|17|18.34|16.92|18.42|17|18.19|16.79|0
1695146400000|2023-09-19 18:00:00|18.36|16.95|18.56|17.13|18.65|17.21|18.28|16.87|0
1695146700000|2023-09-19 18:05:00|18.5|17.08|18.42|17|18.62|17.19|18.39|16.98|0
1695147000000|2023-09-19 18:10:00|18.45|17.03|18.33|16.92|18.59|17.16|18.31|16.9|0
1695147300000|2023-09-19 18:15:00|18.36|16.95|18.39|16.97|18.39|16.97|18.14|16.74|0
1695147600000|2023-09-19 18:20:00|18.42|17|18.3|16.9|18.47|17.05|18.3|16.9|0
1695147900000|2023-09-19 18:25:00|18.33|16.92|18.22|16.82|18.47|17.05|18.22|16.82|0
1695148200000|2023-09-19 18:30:00|18.19|16.79|18.64|17.21|18.64|17.21|18.19|16.79|0
1695148500000|2023-09-19 18:35:00|18.67|17.24|19.37|17.88|19.67|18.15|18.67|17.24|0
1695148800000|2023-09-19 18:40:00|19.4|17.91|19.31|17.83|19.52|18.02|19.19|17.72|0
1695149100000|2023-09-19 18:45:00|19.28|17.8|18.15|16.75|19.66|18.15|18.12|16.72|0
1695149400000|2023-09-19 18:50:00|18.18|16.78|17.88|16.48|18.2|16.8|17.74|16.34|0
1695149700000|2023-09-19 18:55:00|17.9|16.5|17.5|16.1|17.93|16.53|17.5|16.1|0
1695150000000|2023-09-19 19:00:00|17.45|16.05|17.56|16.16|17.64|16.24|17.32|15.92|0
1695150300000|2023-09-19 19:05:00|17.53|16.13|17.42|16.02|17.61|16.21|17.4|16|0
1695150600000|2023-09-19 19:10:00|17.45|16.05|17.37|15.97|17.58|16.18|17.24|15.84|0
1695150900000|2023-09-19 19:15:00|17.4|16|17.45|16.05|17.53|16.13|17.27|15.87|0
1695151200000|2023-09-19 19:20:00|17.42|16.02|17.55|16.15|17.62|16.22|17.29|15.89|0
1695151500000|2023-09-19 19:25:00|17.61|16.21|17.87|16.47|17.95|16.55|17.61|16.21|0
1695151800000|2023-09-19 19:30:00|17.85|16.45|17.87|16.47|17.93|16.53|17.63|16.23|0
1695152100000|2023-09-19 19:35:00|17.9|16.5|17.95|16.55|17.98|16.58|17.71|16.31|0
1695152400000|2023-09-19 19:40:00|17.93|16.53|18.34|16.93|18.37|16.95|17.87|16.47|0
1695152700000|2023-09-19 19:45:00|18.37|16.95|18.4|16.98|18.63|17.19|18.37|16.95|0
1695153000000|2023-09-19 19:50:00|18.48|17.06|18.17|16.77|18.48|17.06|18.14|16.74|0
1695153300000|2023-09-19 19:55:00|18.11|16.71|18.09|16.69|18.39|16.98|17.9|16.5|0
1695153600000|2023-09-19 20:00:00|18.17|16.77|18.19|16.79|18.48|17.06|18.17|16.77|0
1695153900000|2023-09-19 20:05:00|18.22|16.82|18.25|16.85|18.31|16.9|18.22|16.82|0
1695154200000|2023-09-19 20:10:00|18.22|16.82|18.31|16.9|18.33|16.92|18.22|16.82|0
1695154500000|2023-09-19 20:15:00|18.37|16.77|18.32|16.72|18.37|16.77|18.29|16.69|0
1695154800000|2023-09-19 20:20:00|18.29|16.69|18.32|16.72|18.32|16.72|18.29|16.69|0
1695155100000|2023-09-19 20:25:00|18.35|16.75|18.29|16.69|18.35|16.75|18.29|16.69|0
1695155400000|2023-09-19 20:30:00|18.32|16.72|18.32|16.72|18.32|16.72|18.29|16.69|0
1695156000000|2023-09-19 20:40:00|18.29|16.69|18.29|16.69|18.29|16.69|18.29|16.69|0
1695156300000|2023-09-19 20:45:00|18.32|16.72|18.34|16.74|18.34|16.74|18.29|16.69|0
1695156600000|2023-09-19 20:50:00|18.32|16.72|18.29|16.69|18.34|16.74|18.29|16.69|0
1695156900000|2023-09-19 20:55:00|18.31|16.71|18.35|16.75|18.35|16.75|18.31|16.71|0
1695157200000|2023-09-19 21:00:00|18.36|16.76|18.37|16.77|18.37|16.77|18.35|16.75|0
1695157500000|2023-09-19 21:05:00|18.36|16.76|18.36|16.76|18.36|16.76|18.36|16.76|0
1695157800000|2023-09-19 21:10:00|18.35|16.75|18.36|16.76|18.38|16.78|18.35|16.75|0
1695158100000|2023-09-19 21:15:00|18.37|16.77|18.37|16.77|18.38|16.78|18.36|16.76|0
1695158400000|2023-09-19 21:20:00|18.36|16.76|18.35|16.75|18.37|16.77|18.35|16.75|0
1695159000000|2023-09-19 21:30:00|18.34|16.74|18.35|16.75|18.36|16.76|18.33|16.73|0
1695159300000|2023-09-19 21:35:00|18.36|16.76|18.35|16.75|18.36|16.76|18.35|16.75|0
1695159600000|2023-09-19 21:40:00|18.36|16.76|18.36|16.76|18.36|16.76|18.36|16.76|0
1695159900000|2023-09-19 21:45:00|18.37|16.77|18.36|16.76|18.38|16.78|18.36|16.76|0
1695160200000|2023-09-19 21:50:00|18.37|16.77|18.33|16.73|18.38|16.78|18.32|16.72|0
1695160500000|2023-09-19 21:55:00|18.35|16.75|18.34|16.74|18.35|16.75|18.33|16.73|0
1695160800000|2023-09-19 22:00:00|18.21|16.61|18.33|16.73|18.36|16.76|18.2|16.6|0
1695161100000|2023-09-19 22:05:00|18.31|16.71|18.4|16.8|18.42|16.82|18.31|16.71|0
1695161400000|2023-09-19 22:10:00|18.42|16.82|18.41|16.81|18.42|16.82|18.36|16.76|0
1695161700000|2023-09-19 22:15:00|18.43|16.83|18.41|16.81|18.44|16.84|18.4|16.8|0
1695162000000|2023-09-19 22:20:00|18.43|16.83|18.39|16.79|18.43|16.83|18.36|16.76|0
1695162300000|2023-09-19 22:25:00|18.37|16.77|18.36|16.76|18.39|16.79|18.36|16.76|0
1695162600000|2023-09-19 22:30:00|18.33|16.73|18.3|16.7|18.36|16.76|18.3|16.7|0
1695162900000|2023-09-19 22:35:00|18.28|16.68|18.25|16.65|18.3|16.7|18.25|16.65|0
1695163200000|2023-09-19 22:40:00|18.27|16.67|18.27|16.67|18.27|16.67|18.25|16.65|0
1695163500000|2023-09-19 22:45:00|18.25|16.65|18.27|16.67|18.27|16.67|18.23|16.63|0
1695163800000|2023-09-19 22:50:00|18.25|16.65|18.25|16.65|18.25|16.65|18.25|16.65|0
1695164100000|2023-09-19 22:55:00|18.27|16.67|18.3|16.7|18.3|16.7|18.25|16.65|0
1695164400000|2023-09-19 23:00:00|18.31|16.71|18.24|16.64|18.35|16.75|18.19|16.59|0
1695164700000|2023-09-19 23:05:00|18.27|16.67|18.27|16.67|18.33|16.73|18.24|16.64|0
1695165000000|2023-09-19 23:10:00|18.28|16.68|18.27|16.67|18.28|16.68|18.22|16.62|0
1695165300000|2023-09-19 23:15:00|18.26|16.66|18.27|16.67|18.32|16.72|18.26|16.66|0
1695165600000|2023-09-19 23:20:00|18.3|16.7|18.35|16.75|18.35|16.75|18.27|16.67|0
1695165900000|2023-09-19 23:25:00|18.34|16.74|18.32|16.72|18.36|16.76|18.32|16.72|0
1695166200000|2023-09-19 23:30:00|18.35|16.75|18.35|16.75|18.38|16.78|18.32|16.72|0
1695166500000|2023-09-19 23:35:00|18.38|16.78|18.35|16.75|18.4|16.8|18.35|16.75|0
1695166800000|2023-09-19 23:40:00|18.38|16.78|18.4|16.8|18.43|16.83|18.36|16.76|0
1695167100000|2023-09-19 23:45:00|18.39|16.79|18.4|16.8|18.4|16.8|18.32|16.72|0
1695167400000|2023-09-19 23:50:00|18.38|16.78|18.32|16.72|18.4|16.8|18.32|16.72|0
1695167700000|2023-09-19 23:55:00|18.33|16.73|18.37|16.77|18.37|16.77|18.32|16.72|0
1695168000000|2023-09-20 00:00:00|18.35|16.75|18.29|16.69|18.4|16.8|18.29|16.69|0
1695168300000|2023-09-20 00:05:00|18.26|16.66|18.21|16.61|18.26|16.66|18.1|16.5|0
1695168600000|2023-09-20 00:10:00|18.18|16.58|18.1|16.5|18.18|16.58|18.07|16.47|0
1695168900000|2023-09-20 00:15:00|18.07|16.47|18.13|16.53|18.21|16.61|18.07|16.47|0
1695169200000|2023-09-20 00:20:00|18.15|16.55|18.1|16.5|18.15|16.55|18.1|16.5|0
1695169500000|2023-09-20 00:25:00|18.07|16.47|18.04|16.44|18.13|16.53|18.02|16.42|0
1695169800000|2023-09-20 00:30:00|17.94|16.54|18.02|16.62|18.05|16.65|17.94|16.54|0
1695170100000|2023-09-20 00:35:00|18.04|16.64|18|16.6|18.08|16.68|18|16.6|0
1695170400000|2023-09-20 00:40:00|18.02|16.62|17.92|16.52|18.02|16.62|17.86|16.46|0
1695170700000|2023-09-20 00:45:00|17.89|16.49|17.91|16.51|17.91|16.51|17.86|16.46|0
1695171000000|2023-09-20 00:50:00|17.94|16.54|17.94|16.54|17.94|16.54|17.91|16.51|0
1695171300000|2023-09-20 00:55:00|17.91|16.51|17.94|16.54|17.97|16.57|17.91|16.51|0
1695171600000|2023-09-20 01:00:00|17.91|16.51|17.94|16.54|17.94|16.54|17.89|16.49|0
1695171900000|2023-09-20 01:05:00|17.91|16.51|17.94|16.54|17.94|16.54|17.89|16.49|0
1695172200000|2023-09-20 01:10:00|17.91|16.51|17.94|16.54|17.94|16.54|17.83|16.43|0
1695172500000|2023-09-20 01:15:00|17.91|16.51|17.83|16.43|17.97|16.57|17.72|16.32|0
1695172800000|2023-09-20 01:20:00|17.86|16.46|17.8|16.4|17.91|16.51|17.8|16.4|0
1695173100000|2023-09-20 01:25:00|17.83|16.43|17.86|16.46|17.86|16.46|17.78|16.38|0
1695173400000|2023-09-20 01:30:00|17.83|16.43|17.77|16.37|17.83|16.43|17.75|16.35|0
1695173700000|2023-09-20 01:35:00|17.8|16.4|17.85|16.45|17.85|16.45|17.75|16.35|0
1695174000000|2023-09-20 01:40:00|17.83|16.43|17.96|16.56|18.12|16.72|17.8|16.4|0
1695174300000|2023-09-20 01:45:00|17.93|16.53|17.88|16.48|17.96|16.56|17.85|16.45|0
1695174600000|2023-09-20 01:50:00|17.87|16.47|17.93|16.53|17.96|16.56|17.87|16.47|0
1695174900000|2023-09-20 01:55:00|17.96|16.56|17.91|16.51|18.01|16.61|17.88|16.48|0
1695175200000|2023-09-20 02:00:00|17.88|16.48|17.93|16.53|17.99|16.59|17.88|16.48|0
1695175500000|2023-09-20 02:05:00|17.91|16.51|17.77|16.37|17.91|16.51|17.74|16.34|0
1695175800000|2023-09-20 02:10:00|17.74|16.34|17.8|16.4|17.82|16.42|17.74|16.34|0
1695176100000|2023-09-20 02:15:00|17.77|16.37|17.72|16.32|17.77|16.37|17.72|16.32|0
1695176400000|2023-09-20 02:20:00|17.74|16.34|17.72|16.32|17.74|16.34|17.69|16.29|0
1695176700000|2023-09-20 02:25:00|17.69|16.29|17.71|16.31|17.73|16.33|17.64|16.24|0
1695177000000|2023-09-20 02:30:00|17.69|16.29|17.67|16.27|17.71|16.31|17.63|16.23|0
1695177300000|2023-09-20 02:35:00|17.69|16.29|17.66|16.26|17.69|16.29|17.63|16.23|0
1695177600000|2023-09-20 02:40:00|17.63|16.23|17.71|16.31|17.71|16.31|17.63|16.23|0
1695177900000|2023-09-20 02:45:00|17.74|16.34|17.69|16.29|17.74|16.34|17.69|16.29|0
1695178200000|2023-09-20 02:50:00|17.66|16.26|17.66|16.26|17.67|16.27|17.61|16.21|0
1695178500000|2023-09-20 02:55:00|17.63|16.23|17.66|16.26|17.66|16.26|17.63|16.23|0
1695178800000|2023-09-20 03:00:00|17.68|16.28|17.66|16.26|17.68|16.28|17.6|16.2|0
1695179100000|2023-09-20 03:05:00|17.68|16.28|17.66|16.26|17.68|16.28|17.63|16.23|0
1695179400000|2023-09-20 03:10:00|17.64|16.24|17.66|16.26|17.71|16.31|17.63|16.23|0
1695179700000|2023-09-20 03:15:00|17.67|16.27|17.71|16.31|17.74|16.34|17.63|16.23|0
1695180000000|2023-09-20 03:20:00|17.68|16.28|17.68|16.28|17.68|16.28|17.65|16.25|0
1695180300000|2023-09-20 03:25:00|17.65|16.25|17.68|16.28|17.68|16.28|17.65|16.25|0
1695180600000|2023-09-20 03:30:00|17.65|16.25|17.63|16.23|17.68|16.28|17.6|16.2|0
1695180900000|2023-09-20 03:35:00|17.6|16.2|17.6|16.2|17.6|16.2|17.57|16.17|0
1695181200000|2023-09-20 03:40:00|17.57|16.17|17.6|16.2|17.63|16.23|17.57|16.17|0
1695181500000|2023-09-20 03:45:00|17.55|16.15|17.52|16.12|17.55|16.15|17.49|16.09|0
1695181800000|2023-09-20 03:50:00|17.49|16.09|17.44|16.04|17.52|16.12|17.44|16.04|0
1695182100000|2023-09-20 03:55:00|17.41|16.01|17.46|16.06|17.49|16.09|17.41|16.01|0
1695182400000|2023-09-20 04:00:00|17.49|16.09|17.49|16.09|17.49|16.09|17.46|16.06|0
1695182700000|2023-09-20 04:05:00|17.46|16.06|17.44|16.04|17.49|16.09|17.44|16.04|0
1695183000000|2023-09-20 04:10:00|17.46|16.06|17.46|16.06|17.49|16.09|17.46|16.06|0
1695183600000|2023-09-20 04:20:00|17.44|16.04|17.46|16.06|17.46|16.06|17.44|16.04|0
1695183900000|2023-09-20 04:25:00|17.47|16.07|17.46|16.06|17.49|16.09|17.46|16.06|0
1695184200000|2023-09-20 04:30:00|17.43|16.03|17.43|16.03|17.49|16.09|17.43|16.03|0
1695184500000|2023-09-20 04:35:00|17.46|16.06|17.46|16.06|17.49|16.09|17.43|16.03|0
1695184800000|2023-09-20 04:40:00|17.49|16.09|17.41|16.01|17.49|16.09|17.41|16.01|0
1695185100000|2023-09-20 04:45:00|17.43|16.03|17.41|16.01|17.43|16.03|17.38|15.98|0
1695185400000|2023-09-20 04:50:00|17.43|16.03|17.48|16.08|17.48|16.08|17.41|16.01|0
1695185700000|2023-09-20 04:55:00|17.46|16.06|17.46|16.06|17.54|16.14|17.46|16.06|0
1695186000000|2023-09-20 05:00:00|17.43|16.03|17.48|16.08|17.48|16.08|17.38|15.98|0
1695186300000|2023-09-20 05:05:00|17.51|16.11|17.56|16.16|17.59|16.19|17.48|16.08|0
1695186600000|2023-09-20 05:10:00|17.54|16.14|17.48|16.08|17.59|16.19|17.46|16.06|0
1695186900000|2023-09-20 05:15:00|17.46|16.06|17.48|16.08|17.51|16.11|17.43|16.03|0
1695187200000|2023-09-20 05:20:00|17.46|16.06|17.52|16.12|17.53|16.13|17.45|16.05|0
1695187500000|2023-09-20 05:25:00|17.53|16.13|17.53|16.13|17.53|16.13|17.51|16.11|0
1695187800000|2023-09-20 05:30:00|17.56|16.16|17.61|16.21|17.67|16.27|17.53|16.13|0
1695188100000|2023-09-20 05:35:00|17.59|16.19|17.66|16.26|17.74|16.34|17.59|16.19|0
1695188400000|2023-09-20 05:40:00|17.64|16.24|17.61|16.21|17.66|16.26|17.61|16.21|0
1695188700000|2023-09-20 05:45:00|17.6|16.2|17.61|16.21|17.64|16.24|17.58|16.18|0
1695189000000|2023-09-20 05:50:00|17.64|16.24|17.61|16.21|17.64|16.24|17.54|16.14|0
1695189300000|2023-09-20 05:55:00|17.58|16.18|17.56|16.16|17.61|16.21|17.48|16.08|0
1695189600000|2023-09-20 06:00:00|17.53|16.13|17.9|16.5|18.04|16.64|17.53|16.13|0
1695189900000|2023-09-20 06:05:00|17.89|16.49|17.98|16.58|18.06|16.66|17.88|16.48|0
1695190200000|2023-09-20 06:10:00|17.97|16.57|18.14|16.74|18.15|16.75|17.97|16.57|0
1695190500000|2023-09-20 06:15:00|18.17|16.77|18.14|16.74|18.17|16.77|18.12|16.72|0
1695190800000|2023-09-20 06:20:00|18.12|16.72|18.17|16.77|18.23|16.82|18.09|16.69|0
1695191100000|2023-09-20 06:25:00|18.14|16.74|18.23|16.82|18.23|16.82|18.14|16.74|0
1695191400000|2023-09-20 06:30:00|18.25|16.85|18.28|16.88|18.28|16.88|18.17|16.77|0
1695191700000|2023-09-20 06:35:00|18.31|16.9|18.21|16.81|18.31|16.9|18.17|16.77|0
1695192000000|2023-09-20 06:40:00|18.2|16.8|18.09|16.69|18.2|16.8|18.09|16.69|0
1695192300000|2023-09-20 06:45:00|18.11|16.71|17.98|16.58|18.11|16.71|17.98|16.58|0
1695192600000|2023-09-20 06:50:00|17.95|16.55|17.92|16.52|17.98|16.58|17.92|16.52|0
1695192900000|2023-09-20 06:55:00|17.94|16.54|17.92|16.52|18|16.6|17.92|16.52|0
1695193200000|2023-09-20 07:00:00|17.87|16.47|18.08|16.68|18.08|16.68|17.87|16.47|0
1695193500000|2023-09-20 07:05:00|18.11|16.71|18.03|16.63|18.25|16.85|18.03|16.63|0
1695193800000|2023-09-20 07:10:00|18.06|16.66|17.97|16.57|18.11|16.71|17.87|16.47|0
1695194100000|2023-09-20 07:15:00|17.95|16.55|17.96|16.56|18|16.6|17.84|16.44|0
1695194400000|2023-09-20 07:20:00|17.99|16.59|18.11|16.71|18.16|16.76|17.99|16.59|0
1695194700000|2023-09-20 07:25:00|18.16|16.76|18.25|16.84|18.28|16.87|18.11|16.71|0
1695195000000|2023-09-20 07:30:00|18.22|16.82|18.16|16.76|18.3|16.9|18.11|16.71|0
1695195300000|2023-09-20 07:35:00|18.13|16.73|18.3|16.89|18.36|16.95|18.13|16.73|0
1695195600000|2023-09-20 07:40:00|18.27|16.87|18.16|16.76|18.27|16.87|18|16.6|0
1695195900000|2023-09-20 07:45:00|18.13|16.73|18.15|16.75|18.36|16.95|18.11|16.71|0
1695196200000|2023-09-20 07:50:00|18.11|16.71|18.11|16.71|18.16|16.76|18.05|16.65|0
1695196500000|2023-09-20 07:55:00|18.13|16.73|18.19|16.79|18.21|16.81|18.08|16.68|0
1695196800000|2023-09-20 08:00:00|18.16|16.76|17.89|16.49|18.19|16.79|17.89|16.49|0
1695197100000|2023-09-20 08:05:00|17.91|16.51|18.02|16.62|18.06|16.66|17.91|16.51|0
1695197400000|2023-09-20 08:10:00|18.01|16.61|17.99|16.59|18.13|16.73|17.97|16.57|0
1695197700000|2023-09-20 08:15:00|18.02|16.62|18.27|16.86|18.33|16.92|17.94|16.54|0
1695198000000|2023-09-20 08:20:00|18.3|16.89|18.5|17.07|18.55|17.13|18.3|16.89|0
1695198300000|2023-09-20 08:25:00|18.47|17.05|18.44|17.02|18.58|17.15|18.41|16.99|0
1695198600000|2023-09-20 08:30:00|18.47|17.05|18.64|17.21|18.64|17.21|18.44|17.02|0
1695198900000|2023-09-20 08:35:00|18.67|17.23|18.55|17.13|18.67|17.23|18.52|17.1|0
1695199200000|2023-09-20 08:40:00|18.58|17.15|18.67|17.23|18.67|17.23|18.55|17.12|0
1695199500000|2023-09-20 08:45:00|18.7|17.26|18.67|17.23|18.81|17.36|18.67|17.23|0
1695199800000|2023-09-20 08:50:00|18.7|17.26|18.67|17.23|18.72|17.28|18.55|17.12|0
1695200100000|2023-09-20 08:55:00|18.64|17.2|18.75|17.31|18.78|17.34|18.64|17.2|0
1695200400000|2023-09-20 09:00:00|18.78|17.34|18.84|17.39|18.9|17.44|18.75|17.31|0
1695200700000|2023-09-20 09:05:00|18.81|17.36|18.63|17.2|18.84|17.39|18.61|17.17|0
1695201000000|2023-09-20 09:10:00|18.61|17.17|18.58|17.15|18.69|17.25|18.55|17.12|0
1695201300000|2023-09-20 09:15:00|18.55|17.12|18.66|17.23|18.66|17.23|18.52|17.09|0
1695201600000|2023-09-20 09:20:00|18.63|17.2|18.75|17.31|18.75|17.31|18.58|17.15|0
1695201900000|2023-09-20 09:25:00|18.72|17.28|18.63|17.2|18.75|17.31|18.57|17.15|0
1695202200000|2023-09-20 09:30:00|18.6|17.17|18.72|17.28|18.78|17.33|18.59|17.16|0
1695202500000|2023-09-20 09:35:00|18.75|17.31|18.75|17.3|18.83|17.39|18.72|17.28|0
1695202800000|2023-09-20 09:40:00|18.72|17.28|18.72|17.28|18.8|17.36|18.69|17.25|0
1695203100000|2023-09-20 09:45:00|18.69|17.25|18.72|17.28|18.78|17.33|18.69|17.25|0
1695203400000|2023-09-20 09:50:00|18.75|17.3|18.8|17.36|18.83|17.38|18.75|17.3|0
1695203700000|2023-09-20 09:55:00|18.77|17.33|18.95|17.49|19.01|17.55|18.77|17.33|0
1695204000000|2023-09-20 10:00:00|18.92|17.46|18.83|17.38|18.95|17.49|18.77|17.33|0
1695204300000|2023-09-20 10:05:00|18.86|17.41|18.83|17.38|18.92|17.46|18.8|17.36|0
1695204600000|2023-09-20 10:10:00|18.8|17.35|18.98|17.52|19.01|17.54|18.8|17.35|0
1695204900000|2023-09-20 10:15:00|19.01|17.54|18.92|17.47|19.03|17.57|18.8|17.35|0
1695205200000|2023-09-20 10:20:00|18.95|17.49|19.04|17.58|19.04|17.58|18.92|17.47|0
1695205500000|2023-09-20 10:25:00|18.98|17.52|18.86|17.41|19.01|17.55|18.83|17.39|0
1695205800000|2023-09-20 10:30:00|18.89|17.44|18.86|17.41|18.92|17.47|18.72|17.28|0
1695206100000|2023-09-20 10:35:00|18.89|17.44|18.95|17.49|18.98|17.52|18.8|17.36|0
1695206400000|2023-09-20 10:40:00|18.98|17.52|19.01|17.55|19.07|17.6|18.92|17.46|0
1695206700000|2023-09-20 10:45:00|18.99|17.53|18.89|17.44|19.04|17.57|18.8|17.36|0
1695207000000|2023-09-20 10:50:00|18.92|17.46|18.95|17.49|19.01|17.54|18.92|17.46|0
1695207300000|2023-09-20 10:55:00|18.96|17.5|19.06|17.6|19.09|17.63|18.95|17.49|0
1695207600000|2023-09-20 11:00:00|19.04|17.57|19.06|17.6|19.09|17.63|18.98|17.52|0
1695207900000|2023-09-20 11:05:00|19.09|17.62|19.15|17.68|19.21|17.73|19.06|17.6|0
1695208200000|2023-09-20 11:10:00|19.12|17.65|19.15|17.68|19.24|17.76|19.12|17.65|0
1695208500000|2023-09-20 11:15:00|19.18|17.71|19.21|17.73|19.21|17.73|19.15|17.68|0
1695208800000|2023-09-20 11:20:00|19.24|17.76|19.12|17.65|19.27|17.79|19.12|17.65|0
1695209100000|2023-09-20 11:25:00|19.15|17.68|18.94|17.49|19.15|17.68|18.94|17.49|0
1695209400000|2023-09-20 11:30:00|18.97|17.51|19.03|17.57|19.03|17.57|18.93|17.47|0
1695209700000|2023-09-20 11:35:00|19.06|17.59|19.22|17.74|19.27|17.78|19.06|17.59|0
1695210000000|2023-09-20 11:40:00|19.24|17.76|19.27|17.78|19.33|17.84|19.24|17.76|0
1695210300000|2023-09-20 11:45:00|19.24|17.76|19.21|17.73|19.27|17.78|19.18|17.7|0
1695210600000|2023-09-20 11:50:00|19.24|17.76|19.09|17.62|19.24|17.76|19.09|17.62|0
1695210900000|2023-09-20 11:55:00|19.12|17.65|19.17|17.7|19.23|17.75|19.12|17.65|0
1695211200000|2023-09-20 12:00:00|19.15|17.67|19.2|17.73|19.29|17.81|19.15|17.67|0
1695211500000|2023-09-20 12:05:00|19.23|17.75|19.32|17.84|19.35|17.86|19.17|17.7|0
1695211800000|2023-09-20 12:10:00|19.35|17.86|19.17|17.7|19.35|17.86|19.11|17.64|0
1695212100000|2023-09-20 12:15:00|19.2|17.73|19.47|17.97|19.47|17.97|19.14|17.67|0
1695212400000|2023-09-20 12:20:00|19.5|18|19.56|18.05|19.59|18.08|19.38|17.89|0
1695212700000|2023-09-20 12:25:00|19.53|18.03|19.38|17.89|19.53|18.03|19.35|17.86|0
1695213000000|2023-09-20 12:30:00|19.41|17.92|19.32|17.83|19.41|17.92|19.26|17.78|0
1695213300000|2023-09-20 12:35:00|19.29|17.8|19.17|17.69|19.32|17.83|19.17|17.69|0
1695213600000|2023-09-20 12:40:00|19.14|17.67|19.5|18|19.5|18|19.05|17.59|0
1695213900000|2023-09-20 12:45:00|19.47|17.97|19.62|18.11|19.62|18.11|19.41|17.91|0
1695214200000|2023-09-20 12:50:00|19.65|18.13|19.74|18.22|19.77|18.25|19.62|18.11|0
1695214500000|2023-09-20 12:55:00|19.71|18.19|19.83|18.3|19.86|18.33|19.71|18.19|0
1695214800000|2023-09-20 13:00:00|19.8|18.27|19.92|18.38|19.95|18.41|19.77|18.24|0
1695215100000|2023-09-20 13:05:00|19.89|18.36|20.01|18.47|20.04|18.5|19.89|18.36|0
1695215400000|2023-09-20 13:10:00|19.98|18.44|20.01|18.47|20.1|18.55|19.98|18.44|0
1695215700000|2023-09-20 13:15:00|19.98|18.44|19.91|18.38|20.04|18.5|19.88|18.35|0
1695216000000|2023-09-20 13:20:00|19.88|18.35|19.82|18.3|19.94|18.41|19.81|18.28|0
1695216300000|2023-09-20 13:25:00|19.79|18.27|19.55|18.05|19.85|18.33|19.55|18.05|0
1695216600000|2023-09-20 13:30:00|19.52|18.02|18.5|17.08|19.52|18.02|18.44|17.03|0
1695216900000|2023-09-20 13:35:00|18.53|17.11|19.61|18.11|19.65|18.13|18.53|17.11|0
1695217200000|2023-09-20 13:40:00|19.64|18.13|19.67|18.16|19.8|18.27|19.43|17.94|0
1695217500000|2023-09-20 13:45:00|19.64|18.13|19.7|18.19|19.92|18.38|19.61|18.1|0
1695217800000|2023-09-20 13:50:00|19.73|18.22|19.79|18.27|19.89|18.36|19.49|17.99|0
1695218100000|2023-09-20 13:55:00|19.82|18.3|19.73|18.21|20.1|18.55|19.67|18.16|0
1695218400000|2023-09-20 14:00:00|19.76|18.24|19.64|18.13|20.13|18.58|19.55|18.05|0
1695218700000|2023-09-20 14:05:00|19.7|18.19|19.7|18.19|19.91|18.38|19.43|17.94|0
1695219000000|2023-09-20 14:10:00|19.73|18.21|18.73|17.29|19.85|18.33|18.61|17.18|0
1695219300000|2023-09-20 14:15:00|18.7|17.26|18.82|17.37|18.91|17.45|18.61|17.18|0
1695219600000|2023-09-20 14:20:00|18.79|17.34|18.93|17.48|18.99|17.53|18.7|17.26|0
1695219900000|2023-09-20 14:25:00|18.9|17.45|18.99|17.53|19.08|17.61|18.73|17.29|0
1695220200000|2023-09-20 14:30:00|19.02|17.56|19.26|17.78|19.26|17.78|18.82|17.37|0
1695220500000|2023-09-20 14:35:00|19.23|17.75|18.93|17.48|19.23|17.75|18.84|17.39|0
1695220800000|2023-09-20 14:40:00|18.9|17.45|19.05|17.58|19.05|17.58|18.78|17.34|0
1695221100000|2023-09-20 14:45:00|19.02|17.56|18.75|17.31|19.14|17.66|18.75|17.31|0
1695221400000|2023-09-20 14:50:00|18.78|17.34|18.87|17.42|18.93|17.47|18.73|17.28|0
1695221700000|2023-09-20 14:55:00|18.9|17.45|18.78|17.34|19.11|17.64|18.67|17.23|0
1695222000000|2023-09-20 15:00:00|18.81|17.36|18.69|17.26|18.99|17.53|18.61|17.18|0
1695222300000|2023-09-20 15:05:00|18.67|17.23|19.07|17.61|19.1|17.63|18.64|17.2|0
1695222600000|2023-09-20 15:10:00|19.1|17.63|19.01|17.55|19.19|17.72|18.93|17.47|0
1695222900000|2023-09-20 15:15:00|18.99|17.53|18.66|17.23|19.04|17.58|18.52|17.09|0
1695223200000|2023-09-20 15:20:00|18.69|17.25|18.58|17.15|18.75|17.31|18.52|17.09|0
1695223500000|2023-09-20 15:25:00|18.55|17.12|18.46|17.04|18.6|17.17|18.37|16.96|0
1695223800000|2023-09-20 15:30:00|18.43|17.01|18.52|17.09|18.66|17.23|18.35|16.93|0
1695224100000|2023-09-20 15:35:00|18.6|17.17|18.29|16.88|18.72|17.28|18.29|16.88|0
1695224400000|2023-09-20 15:40:00|18.32|16.91|18.4|16.99|18.54|17.12|18.29|16.88|0
1695224700000|2023-09-20 15:45:00|18.37|16.98|18.69|17.25|18.75|17.3|18.37|16.96|0
1695225000000|2023-09-20 15:50:00|18.72|17.28|18.83|17.38|18.86|17.41|18.63|17.2|0
1695225300000|2023-09-20 15:55:00|18.86|17.41|18.95|17.49|18.95|17.49|18.8|17.36|0
1695225600000|2023-09-20 16:00:00|18.92|17.47|18.77|17.33|18.95|17.49|18.72|17.28|0
1695225900000|2023-09-20 16:05:00|18.72|17.28|18.74|17.3|18.83|17.38|18.63|17.2|0
1695226200000|2023-09-20 16:10:00|18.77|17.33|18.89|17.44|18.95|17.49|18.71|17.28|0
1695226500000|2023-09-20 16:15:00|18.92|17.46|18.83|17.38|18.95|17.49|18.83|17.38|0
1695226800000|2023-09-20 16:20:00|18.8|17.35|18.74|17.3|18.95|17.49|18.74|17.3|0
1695227100000|2023-09-20 16:25:00|18.77|17.33|19.06|17.6|19.06|17.6|18.63|17.19|0
1695227400000|2023-09-20 16:30:00|19.09|17.62|19.09|17.62|19.09|17.62|18.98|17.52|0
1695227700000|2023-09-20 16:35:00|19.06|17.6|19.12|17.65|19.18|17.71|18.97|17.52|0
1695228000000|2023-09-20 16:40:00|19.15|17.68|19.12|17.65|19.18|17.71|19.03|17.57|0
1695228300000|2023-09-20 16:45:00|19.09|17.62|19.06|17.59|19.21|17.73|18.97|17.51|0
1695228600000|2023-09-20 16:50:00|19.03|17.57|19.09|17.62|19.21|17.73|18.97|17.51|0
1695228900000|2023-09-20 16:55:00|19.12|17.65|19.21|17.73|19.24|17.76|19.09|17.62|0
1695229200000|2023-09-20 17:00:00|19.24|17.76|18.8|17.36|19.24|17.76|18.71|17.27|0
1695229500000|2023-09-20 17:05:00|18.77|17.33|18.77|17.33|18.92|17.46|18.66|17.22|0
1695229800000|2023-09-20 17:10:00|18.8|17.35|18.54|17.11|18.8|17.35|18.51|17.09|0
1695230100000|2023-09-20 17:15:00|18.51|17.09|18.68|17.25|18.74|17.3|18.45|17.03|0
1695230400000|2023-09-20 17:20:00|18.65|17.22|18.68|17.25|18.89|17.43|18.65|17.22|0
1695230700000|2023-09-20 17:25:00|18.65|17.22|18.48|17.06|18.71|17.27|18.48|17.06|0
1695231000000|2023-09-20 17:30:00|18.51|17.08|18.42|17|18.51|17.08|18.39|16.98|0
1695231300000|2023-09-20 17:35:00|18.39|16.98|18.08|16.68|18.42|17|18.05|16.65|0
1695231600000|2023-09-20 17:40:00|17.95|16.55|18.42|17.01|18.42|17.01|17.74|16.34|0
1695231900000|2023-09-20 17:45:00|18.39|16.98|18.42|17|18.42|17.01|18.28|16.87|0
1695232200000|2023-09-20 17:50:00|18.39|16.98|18.88|17.43|18.91|17.46|18.36|16.95|0
1695232500000|2023-09-20 17:55:00|18.91|17.46|18.83|17.38|19|17.54|18.8|17.35|0
1695232800000|2023-09-20 18:00:00|18.84|17.39|17.29|15.89|18.84|17.39|16.72|15.32|0
1695233100000|2023-09-20 18:05:00|17.24|15.84|17.21|15.81|17.88|16.48|16.83|15.43|0
1695233400000|2023-09-20 18:10:00|17.08|15.68|17.4|16|17.77|16.37|16.93|15.53|0
1695233700000|2023-09-20 18:15:00|17.32|15.92|17.69|16.29|17.85|16.45|17.24|15.84|0
1695234000000|2023-09-20 18:20:00|17.66|16.26|18.04|16.64|18.04|16.64|17.42|16.02|0
1695234300000|2023-09-20 18:25:00|18.01|16.61|17.82|16.42|18.2|16.8|17.77|16.37|0
1695234600000|2023-09-20 18:30:00|17.79|16.39|18.14|16.74|19.09|17.63|17.45|16.05|0
1695234900000|2023-09-20 18:35:00|18.17|16.77|18.51|17.09|19.03|17.57|18.12|16.72|0
1695235200000|2023-09-20 18:40:00|18.54|17.11|18.34|16.93|18.6|17.17|17.68|16.28|0
1695235500000|2023-09-20 18:45:00|18.28|16.87|17.06|15.66|18.42|17.01|16.92|15.52|0
1695235800000|2023-09-20 18:50:00|17.09|15.69|16.85|15.45|17.37|15.97|16.5|15.1|0
1695236100000|2023-09-20 18:55:00|16.83|15.43|16.8|15.4|17.48|16.08|16.57|15.17|0
1695236400000|2023-09-20 19:00:00|16.68|15.28|16.88|15.48|17.22|15.82|16.55|15.15|0
1695236700000|2023-09-20 19:05:00|16.85|15.45|16.35|14.95|17.09|15.69|16.25|14.85|0
1695237000000|2023-09-20 19:10:00|16.37|14.97|15.68|14.28|16.52|15.12|15.59|14.19|0
1695237300000|2023-09-20 19:15:00|15.59|14.19|16.15|14.75|16.67|15.27|15.59|14.19|0
1695237600000|2023-09-20 19:20:00|16.1|14.7|16.52|15.12|16.52|15.12|16.03|14.63|0
1695237900000|2023-09-20 19:25:00|16.49|15.09|16.59|15.19|16.8|15.4|16.32|14.92|0
1695238200000|2023-09-20 19:30:00|16.64|15.24|15.26|13.86|16.64|15.24|15.19|13.79|0
1695238500000|2023-09-20 19:35:00|15.21|13.81|15|13.6|15.45|14.05|14.91|13.51|0
1695238800000|2023-09-20 19:40:00|14.98|13.58|14.89|13.49|15.21|13.81|14.85|13.45|0
1695239100000|2023-09-20 19:45:00|14.91|13.51|15.78|14.38|15.83|14.43|14.56|13.16|0
1695239400000|2023-09-20 19:50:00|15.64|14.24|15.64|14.24|16|14.6|15.6|14.2|0
1695239700000|2023-09-20 19:55:00|15.69|14.29|15.04|13.64|15.78|14.38|14.92|13.52|0
1695240000000|2023-09-20 20:00:00|15.15|13.75|14.88|13.48|15.15|13.75|14.72|13.32|0
1695240300000|2023-09-20 20:05:00|14.79|13.39|14.76|13.36|14.85|13.45|14.74|13.34|0
1695240600000|2023-09-20 20:10:00|14.79|13.39|14.74|13.34|14.85|13.45|14.69|13.29|0
1695240900000|2023-09-20 20:15:00|14.86|13.26|15.09|13.49|15.09|13.49|14.79|13.19|0
1695241200000|2023-09-20 20:20:00|15.11|13.51|15.06|13.46|15.13|13.53|15.04|13.44|0
1695241500000|2023-09-20 20:25:00|15.04|13.44|15.06|13.46|15.06|13.46|15.02|13.42|0
1695241800000|2023-09-20 20:30:00|15.09|13.49|15.11|13.51|15.16|13.56|15.09|13.49|0
1695242100000|2023-09-20 20:35:00|15.09|13.49|15.06|13.46|15.16|13.56|15.06|13.46|0
1695242400000|2023-09-20 20:40:00|15.04|13.44|14.99|13.39|15.11|13.51|14.99|13.39|0
1695242700000|2023-09-20 20:45:00|15.02|13.42|14.81|13.21|15.06|13.46|14.81|13.21|0
1695243000000|2023-09-20 20:50:00|14.84|13.24|14.89|13.29|14.89|13.29|14.84|13.24|0
1695243300000|2023-09-20 20:55:00|14.9|13.3|14.82|13.22|14.9|13.3|14.75|13.15|0
1695243600000|2023-09-20 21:00:00|14.84|13.24|14.86|13.26|14.86|13.26|14.82|13.22|0
1695243900000|2023-09-20 21:05:00|14.84|13.24|14.85|13.25|14.89|13.29|14.82|13.22|0
1695244200000|2023-09-20 21:10:00|14.84|13.24|14.79|13.19|14.84|13.24|14.76|13.16|0
1695244500000|2023-09-20 21:15:00|14.78|13.18|14.81|13.21|14.82|13.22|14.76|13.16|0
1695244800000|2023-09-20 21:20:00|14.8|13.2|14.84|13.24|14.84|13.24|14.79|13.19|0
1695245100000|2023-09-20 21:25:00|14.85|13.25|14.84|13.24|14.85|13.25|14.84|13.24|0
1695245400000|2023-09-20 21:30:00|14.85|13.25|14.82|13.22|14.85|13.25|14.82|13.22|0
1695245700000|2023-09-20 21:35:00|14.8|13.2|14.8|13.2|14.83|13.23|14.8|13.2|0
1695246000000|2023-09-20 21:40:00|14.81|13.21|14.79|13.19|14.82|13.22|14.78|13.18|0
1695246600000|2023-09-20 21:50:00|14.82|13.22|14.83|13.23|14.85|13.25|14.82|13.22|0
1695246900000|2023-09-20 21:55:00|14.84|13.24|14.81|13.21|14.84|13.24|14.77|13.17|0
1695247200000|2023-09-20 22:00:00|14.93|13.33|15.05|13.45|15.08|13.48|14.93|13.33|0
1695247500000|2023-09-20 22:05:00|15.03|13.43|15.14|13.54|15.21|13.61|14.99|13.39|0
1695247800000|2023-09-20 22:10:00|15.12|13.52|14.89|13.29|15.18|13.58|14.89|13.29|0
1695248100000|2023-09-20 22:15:00|14.91|13.31|14.87|13.27|14.93|13.33|14.84|13.24|0
1695248400000|2023-09-20 22:20:00|14.89|13.29|14.89|13.29|14.96|13.36|14.89|13.29|0
1695248700000|2023-09-20 22:25:00|14.9|13.3|14.82|13.22|14.91|13.31|14.78|13.18|0
1695249000000|2023-09-20 22:30:00|14.81|13.21|14.77|13.17|14.89|13.29|14.71|13.11|0
1695249300000|2023-09-20 22:35:00|14.73|13.13|14.75|13.15|14.8|13.2|14.7|13.1|0
1695249600000|2023-09-20 22:40:00|14.77|13.17|14.8|13.2|14.84|13.24|14.75|13.15|0
1695249900000|2023-09-20 22:45:00|14.82|13.22|14.79|13.19|14.84|13.24|14.79|13.19|0
1695250200000|2023-09-20 22:50:00|14.77|13.17|14.84|13.24|14.84|13.24|14.77|13.17|0
1695250500000|2023-09-20 22:55:00|14.82|13.22|14.82|13.22|14.84|13.24|14.79|13.19|0
1695250800000|2023-09-20 23:00:00|14.79|13.19|14.71|13.11|14.79|13.19|14.66|13.06|0
1695251100000|2023-09-20 23:05:00|14.7|13.1|14.68|13.08|14.77|13.17|14.68|13.08|0
1695251400000|2023-09-20 23:10:00|14.7|13.1|14.75|13.15|14.75|13.15|14.68|13.08|0
1695251700000|2023-09-20 23:15:00|14.76|13.16|14.81|13.21|14.81|13.21|14.75|13.15|0
1695252000000|2023-09-20 23:20:00|14.79|13.19|14.81|13.21|14.81|13.21|14.77|13.17|0
1695252300000|2023-09-20 23:25:00|14.82|13.22|14.9|13.3|14.9|13.3|14.81|13.21|0
1695252600000|2023-09-20 23:30:00|14.88|13.28|14.88|13.28|14.9|13.3|14.86|13.26|0
1695252900000|2023-09-20 23:35:00|14.86|13.26|14.88|13.28|14.9|13.3|14.63|13.03|0
1695253200000|2023-09-20 23:40:00|14.86|13.26|14.75|13.15|14.86|13.26|14.74|13.14|0
1695253500000|2023-09-20 23:45:00|14.77|13.17|14.72|13.12|14.9|13.3|14.72|13.12|0
1695253800000|2023-09-20 23:50:00|14.71|13.11|14.68|13.08|14.72|13.12|14.61|13.01|0
1695254100000|2023-09-20 23:55:00|14.7|13.1|14.63|13.03|14.7|13.1|14.63|13.03|0
1695254400000|2023-09-21 00:00:00|14.65|13.05|14.72|13.12|14.74|13.14|14.61|13.01|0
1695254700000|2023-09-21 00:05:00|14.7|13.1|14.56|12.96|14.76|13.16|14.56|12.96|0
1695255000000|2023-09-21 00:10:00|14.59|12.99|14.83|13.23|14.83|13.23|14.59|12.99|0
1695255300000|2023-09-21 00:15:00|14.85|13.25|14.9|13.3|14.97|13.37|14.81|13.21|0
1695255600000|2023-09-21 00:20:00|14.87|13.27|14.81|13.21|14.96|13.36|14.81|13.21|0
1695255900000|2023-09-21 00:25:00|14.78|13.18|15.56|13.96|15.59|13.99|14.69|13.09|0
1695256200000|2023-09-21 00:30:00|15.42|14.02|15.32|13.92|15.44|14.04|15.3|13.9|0
1695256500000|2023-09-21 00:35:00|15.3|13.9|15.21|13.81|15.3|13.9|15.19|13.79|0
1695256800000|2023-09-21 00:40:00|15.23|13.83|15.07|13.67|15.25|13.85|15.05|13.65|0
1695257100000|2023-09-21 00:45:00|15.05|13.65|15.03|13.63|15.09|13.69|14.98|13.58|0
1695257400000|2023-09-21 00:50:00|15.04|13.64|15.09|13.69|15.14|13.74|15.03|13.63|0
1695257700000|2023-09-21 00:55:00|15.12|13.72|15.05|13.65|15.12|13.72|15.03|13.63|0
1695258000000|2023-09-21 01:00:00|15.04|13.64|15.07|13.67|15.07|13.67|14.93|13.53|0
1695258300000|2023-09-21 01:05:00|15.05|13.65|15.07|13.67|15.09|13.69|15.02|13.62|0
1695258600000|2023-09-21 01:10:00|15.09|13.69|15.11|13.71|15.16|13.76|15.07|13.67|0
1695258900000|2023-09-21 01:15:00|15.09|13.69|15.14|13.74|15.16|13.76|15.05|13.65|0
1695259200000|2023-09-21 01:20:00|15.11|13.71|15.16|13.76|15.2|13.8|15.09|13.69|0
1695259500000|2023-09-21 01:25:00|15.18|13.78|15.13|13.73|15.18|13.78|15.11|13.71|0
1695259800000|2023-09-21 01:30:00|15.12|13.72|15.02|13.62|15.16|13.76|14.95|13.55|0
1695260100000|2023-09-21 01:35:00|15|13.6|14.98|13.58|15.02|13.62|14.91|13.51|0
1695260400000|2023-09-21 01:40:00|14.95|13.55|14.93|13.53|15.04|13.64|14.93|13.53|0
1695260700000|2023-09-21 01:45:00|14.94|13.54|15.06|13.66|15.11|13.71|14.93|13.53|0
1695261000000|2023-09-21 01:50:00|15.04|13.64|14.95|13.55|15.06|13.66|14.95|13.55|0
1695261300000|2023-09-21 01:55:00|14.93|13.53|14.86|13.46|15|13.6|14.86|13.46|0
1695261600000|2023-09-21 02:00:00|14.84|13.44|14.86|13.46|14.93|13.53|14.84|13.44|0
1695261900000|2023-09-21 02:05:00|14.88|13.48|14.9|13.5|14.93|13.53|14.86|13.46|0
1695262200000|2023-09-21 02:10:00|14.88|13.48|14.95|13.55|14.97|13.57|14.88|13.48|0
1695262500000|2023-09-21 02:15:00|14.96|13.56|14.9|13.5|14.97|13.57|14.9|13.5|0
1695262800000|2023-09-21 02:20:00|14.88|13.48|14.81|13.41|14.9|13.5|14.77|13.37|0
1695263100000|2023-09-21 02:25:00|14.84|13.44|14.68|13.28|14.86|13.46|14.68|13.28|0
1695263400000|2023-09-21 02:30:00|14.7|13.3|15.12|13.72|15.14|13.74|14.63|13.23|0
1695263700000|2023-09-21 02:35:00|15.14|13.74|15.12|13.72|15.18|13.78|15.12|13.72|0
1695264000000|2023-09-21 02:40:00|15.14|13.74|15.09|13.69|15.16|13.76|15.09|13.69|0
1695264300000|2023-09-21 02:45:00|15.11|13.71|15.18|13.78|15.18|13.78|15.09|13.69|0
1695264600000|2023-09-21 02:50:00|15.2|13.8|15.14|13.74|15.25|13.85|15.11|13.71|0
1695264900000|2023-09-21 02:55:00|15.11|13.71|15.23|13.83|15.23|13.83|15.11|13.71|0
1695265200000|2023-09-21 03:00:00|15.25|13.85|15.27|13.87|15.29|13.89|15.2|13.8|0
1695265500000|2023-09-21 03:05:00|15.25|13.85|15.36|13.96|15.38|13.98|15.25|13.85|0
1695265800000|2023-09-21 03:10:00|15.35|13.95|15.36|13.96|15.41|14.01|15.34|13.94|0
1695266100000|2023-09-21 03:15:00|15.34|13.94|15.38|13.98|15.41|14.01|15.34|13.94|0
1695266400000|2023-09-21 03:20:00|15.41|14.01|15.45|14.05|15.48|14.08|15.38|13.98|0
1695266700000|2023-09-21 03:25:00|15.47|14.07|15.43|14.03|15.47|14.07|15.41|14.01|0
1695267000000|2023-09-21 03:30:00|15.41|14.01|15.38|13.98|15.43|14.03|15.36|13.96|0
1695267300000|2023-09-21 03:35:00|15.4|14|15.43|14.03|15.5|14.1|15.36|13.96|0
1695267600000|2023-09-21 03:40:00|15.4|14|15.45|14.05|15.47|14.07|15.4|14|0
1695267900000|2023-09-21 03:45:00|15.43|14.03|15.43|14.03|15.45|14.05|15.43|14.03|0
1695268200000|2023-09-21 03:50:00|15.4|14|15.43|14.03|15.45|14.05|15.4|14|0
1695268500000|2023-09-21 03:55:00|15.4|14|15.45|14.05|15.47|14.07|15.4|14|0
1695268800000|2023-09-21 04:00:00|15.47|14.07|15.38|13.98|15.47|14.07|15.38|13.98|0
1695269100000|2023-09-21 04:05:00|15.4|14|15.4|14|15.45|14.05|15.4|14|0
1695269400000|2023-09-21 04:10:00|15.38|13.98|15.35|13.95|15.4|14|15.35|13.95|0
1695269700000|2023-09-21 04:15:00|15.33|13.93|15.38|13.98|15.38|13.98|15.33|13.93|0
1695270000000|2023-09-21 04:20:00|15.35|13.95|15.31|13.91|15.38|13.98|15.28|13.88|0
1695270300000|2023-09-21 04:25:00|15.33|13.93|15.38|13.98|15.4|14|15.33|13.93|0
1695270600000|2023-09-21 04:30:00|15.4|14|15.37|13.97|15.47|14.07|15.37|13.97|0
1695270900000|2023-09-21 04:35:00|15.39|13.99|15.42|14.02|15.44|14.04|15.37|13.97|0
1695271200000|2023-09-21 04:40:00|15.41|14.01|15.4|14|15.43|14.03|15.38|13.98|0
1695271500000|2023-09-21 04:45:00|15.37|13.97|15.3|13.9|15.4|14|15.28|13.88|0
1695271800000|2023-09-21 04:50:00|15.28|13.88|15.26|13.86|15.28|13.88|15.26|13.86|0
1695272100000|2023-09-21 04:55:00|15.24|13.84|15.3|13.9|15.33|13.93|15.21|13.81|0
1695272400000|2023-09-21 05:00:00|15.33|13.93|15.19|13.79|15.33|13.93|15.17|13.77|0
1695272700000|2023-09-21 05:05:00|15.17|13.77|15.21|13.81|15.21|13.81|15.12|13.72|0
1695273000000|2023-09-21 05:10:00|15.23|13.83|15.35|13.95|15.35|13.95|15.21|13.81|0
1695273300000|2023-09-21 05:15:00|15.32|13.92|15.21|13.81|15.32|13.92|15.21|13.81|0
1695273600000|2023-09-21 05:20:00|15.22|13.82|15.1|13.7|15.26|13.86|15.1|13.7|0
1695273900000|2023-09-21 05:25:00|15.12|13.72|15.03|13.63|15.12|13.72|15.03|13.63|0
1695274200000|2023-09-21 05:30:00|15.05|13.65|15.12|13.72|15.14|13.74|15.03|13.63|0
1695274500000|2023-09-21 05:35:00|15.14|13.74|15.25|13.85|15.28|13.88|15.13|13.73|0
1695274800000|2023-09-21 05:40:00|15.28|13.88|15.28|13.88|15.28|13.88|15.25|13.85|0
1695275100000|2023-09-21 05:45:00|15.3|13.9|15.37|13.97|15.37|13.97|15.29|13.89|0
1695275400000|2023-09-21 05:50:00|15.34|13.94|15.18|13.78|15.34|13.94|15.16|13.76|0
1695275700000|2023-09-21 05:55:00|15.21|13.81|15.21|13.81|15.21|13.81|15.14|13.74|0
1695276000000|2023-09-21 06:00:00|15.16|13.76|15.23|13.83|15.34|13.94|15.16|13.76|0
1695276300000|2023-09-21 06:05:00|15.2|13.8|15.02|13.62|15.81|14.41|14.98|13.58|0
1695276600000|2023-09-21 06:10:00|15.01|13.61|15.16|13.76|15.18|13.78|15|13.6|0
1695276900000|2023-09-21 06:15:00|15.18|13.78|14.31|12.91|15.18|13.78|14.29|12.89|0
1695277200000|2023-09-21 06:20:00|14.33|12.93|14.33|12.93|14.36|12.96|14.23|12.83|0
1695277500000|2023-09-21 06:25:00|14.36|12.96|14.38|12.98|14.38|12.98|14.31|12.91|0
1695277800000|2023-09-21 06:30:00|14.35|12.95|14.42|13.02|14.42|13.02|14.33|12.93|0
1695278100000|2023-09-21 06:35:00|14.4|13|14.49|13.09|14.53|13.13|14.4|13|0
1695278400000|2023-09-21 06:40:00|14.51|13.11|14.55|13.15|14.57|13.17|14.49|13.09|0
1695278700000|2023-09-21 06:45:00|14.57|13.17|14.35|12.95|14.61|13.21|14.3|12.9|0
1695279000000|2023-09-21 06:50:00|14.33|12.93|14.4|13|14.43|13.03|14.32|12.92|0
1695279300000|2023-09-21 06:55:00|14.41|13.01|14.39|12.99|14.45|13.05|14.37|12.97|0
1695279600000|2023-09-21 07:00:00|14.37|12.97|14.43|13.03|14.45|13.05|14.23|12.83|0
1695279900000|2023-09-21 07:05:00|14.45|13.05|14.37|12.97|14.45|13.05|14.3|12.9|0
1695280200000|2023-09-21 07:10:00|14.39|12.99|14.28|12.88|14.39|12.99|14.21|12.81|0
1695280500000|2023-09-21 07:15:00|14.26|12.86|14.23|12.83|14.41|13.01|14.19|12.79|0
1695280800000|2023-09-21 07:20:00|14.21|12.81|14.1|12.7|14.28|12.88|14.1|12.7|0
1695281100000|2023-09-21 07:25:00|14.12|12.72|13.93|12.53|14.12|12.72|13.93|12.53|0
1695281400000|2023-09-21 07:30:00|14.04|12.64|14.1|12.7|14.14|12.74|13.57|12.17|0
1695281700000|2023-09-21 07:35:00|14.08|12.68|14.08|12.68|14.23|12.83|13.93|12.53|0
1695282000000|2023-09-21 07:40:00|14.1|12.7|14.06|12.66|14.14|12.74|13.91|12.51|0
1695282300000|2023-09-21 07:45:00|14.01|12.61|14.08|12.68|14.21|12.81|13.99|12.59|0
1695282600000|2023-09-21 07:50:00|14.1|12.7|14.21|12.81|14.29|12.89|14.08|12.68|0
1695282900000|2023-09-21 07:55:00|14.23|12.83|14.19|12.79|14.23|12.83|14.14|12.74|0
1695283200000|2023-09-21 08:00:00|14.25|12.85|14.14|12.74|14.36|12.96|14.14|12.74|0
1695283500000|2023-09-21 08:05:00|14.1|12.7|14.19|12.79|14.25|12.85|14.1|12.7|0
1695283800000|2023-09-21 08:10:00|14.18|12.78|13.95|12.55|14.23|12.83|13.95|12.55|0
1695284100000|2023-09-21 08:15:00|13.92|12.52|13.8|12.4|13.95|12.55|13.75|12.35|0
1695284400000|2023-09-21 08:20:00|13.79|12.39|13.86|12.46|13.9|12.5|13.77|12.37|0
1695284700000|2023-09-21 08:25:00|13.84|12.44|14.03|12.63|14.07|12.67|13.84|12.44|0
1695285000000|2023-09-21 08:30:00|14.05|12.65|13.71|12.31|14.05|12.65|13.71|12.31|0
1695285300000|2023-09-21 08:35:00|13.73|12.33|13.58|12.18|13.75|12.35|13.54|12.14|0
1695285600000|2023-09-21 08:40:00|13.56|12.16|13.6|12.2|13.63|12.23|13.5|12.1|0
1695285900000|2023-09-21 08:45:00|13.62|12.22|13.65|12.25|13.67|12.27|13.52|12.12|0
1695286200000|2023-09-21 08:50:00|13.67|12.27|13.46|12.06|13.67|12.27|13.42|12.02|0
1695286500000|2023-09-21 08:55:00|13.44|12.04|13.54|12.14|13.58|12.18|13.41|12.01|0
1695286800000|2023-09-21 09:00:00|13.52|12.12|13.75|12.35|13.77|12.37|13.52|12.12|0
1695287100000|2023-09-21 09:05:00|13.77|12.37|13.54|12.14|13.77|12.37|13.54|12.14|0
1695287400000|2023-09-21 09:10:00|13.52|12.12|13.58|12.18|13.6|12.2|13.48|12.08|0
1695287700000|2023-09-21 09:15:00|13.57|12.17|13.45|12.05|13.6|12.2|13.43|12.03|0
1695288000000|2023-09-21 09:20:00|13.47|12.07|13.6|12.2|13.6|12.2|13.41|12.01|0
1695288300000|2023-09-21 09:25:00|13.58|12.18|13.56|12.16|13.6|12.2|13.52|12.12|0
1695288600000|2023-09-21 09:30:00|13.54|12.14|13.51|12.11|13.62|12.22|13.41|12.01|0
1695288900000|2023-09-21 09:35:00|13.49|12.09|13.49|12.09|13.56|12.16|13.41|12.01|0
1695289200000|2023-09-21 09:40:00|13.51|12.11|13.4|12|13.54|12.14|13.4|12|0
1695289500000|2023-09-21 09:45:00|13.39|11.99|13.31|11.91|13.45|12.05|13.22|11.82|0
1695289800000|2023-09-21 09:50:00|13.29|11.89|13.26|11.86|13.33|11.93|13.2|11.8|0
1695290100000|2023-09-21 09:55:00|13.24|11.84|13.18|11.78|13.26|11.86|13.1|11.7|0
1695290400000|2023-09-21 10:00:00|13.2|11.8|13.04|11.64|13.2|11.8|13.02|11.62|0
1695290700000|2023-09-21 10:05:00|13.06|11.66|12.92|11.52|13.06|11.66|12.8|11.4|0
1695291000000|2023-09-21 10:10:00|12.9|11.5|13|11.6|13|11.6|12.82|11.42|0
1695291300000|2023-09-21 10:15:00|12.98|11.58|12.84|11.44|13|11.6|12.74|11.34|0
1695291600000|2023-09-21 10:20:00|12.86|11.46|13.44|12.04|13.67|12.27|12.72|11.32|0
1695291900000|2023-09-21 10:25:00|13.42|12.02|13.52|12.12|13.56|12.16|13.4|12|0
1695292200000|2023-09-21 10:30:00|13.54|12.14|13.54|12.14|13.58|12.18|13.44|12.04|0
1695292500000|2023-09-21 10:35:00|13.5|12.1|13.48|12.08|13.5|12.1|13.33|11.93|0
1695292800000|2023-09-21 10:40:00|13.46|12.06|13.43|12.03|13.5|12.1|13.39|11.99|0
1695293100000|2023-09-21 10:45:00|13.41|12.01|13.39|11.99|13.52|12.12|13.35|11.95|0
1695293400000|2023-09-21 10:50:00|13.41|12.01|13.49|12.09|13.52|12.12|13.33|11.93|0
1695293700000|2023-09-21 10:55:00|13.52|12.12|13.54|12.14|13.58|12.18|13.49|12.09|0
1695294000000|2023-09-21 11:00:00|13.55|12.15|13.39|11.99|13.7|12.3|13.37|11.97|0
1695294300000|2023-09-21 11:05:00|13.47|12.07|13.27|11.87|13.49|12.09|13.19|11.79|0
1695294600000|2023-09-21 11:10:00|13.25|11.85|13.07|11.67|13.31|11.91|12.97|11.57|0
1695294900000|2023-09-21 11:15:00|13.09|11.69|12.92|11.52|13.09|11.69|12.89|11.49|0
1695295200000|2023-09-21 11:20:00|12.94|11.54|12.86|11.46|12.98|11.58|12.85|11.45|0
1695295500000|2023-09-21 11:25:00|12.83|11.43|12.9|11.5|12.98|11.58|12.83|11.43|0
1695295800000|2023-09-21 11:30:00|12.86|11.46|12.92|11.52|12.94|11.54|12.8|11.4|0
1695296100000|2023-09-21 11:35:00|12.94|11.54|12.88|11.48|13.06|11.66|12.88|11.48|0
1695296400000|2023-09-21 11:40:00|12.92|11.52|13.06|11.66|13.06|11.66|12.88|11.48|0
1695296700000|2023-09-21 11:45:00|13.08|11.68|13.08|11.68|13.15|11.75|13|11.6|0
1695297000000|2023-09-21 11:50:00|13.06|11.66|12.9|11.5|13.1|11.7|12.84|11.44|0
1695297300000|2023-09-21 11:55:00|12.88|11.48|12.86|11.46|12.92|11.52|12.76|11.36|0
1695297600000|2023-09-21 12:00:00|12.84|11.44|12.92|11.52|12.96|11.56|12.78|11.38|0
1695297900000|2023-09-21 12:05:00|12.88|11.48|12.74|11.34|12.98|11.58|12.71|11.31|0
1695298200000|2023-09-21 12:10:00|12.76|11.36|12.8|11.4|12.9|11.5|12.7|11.3|0
1695298500000|2023-09-21 12:15:00|12.82|11.42|12.74|11.34|12.84|11.44|12.72|11.32|0
1695298800000|2023-09-21 12:20:00|12.72|11.32|12.66|11.26|12.8|11.4|12.62|11.22|0
1695299100000|2023-09-21 12:25:00|12.64|11.24|12.76|11.36|12.8|11.4|12.62|11.22|0
1695299400000|2023-09-21 12:30:00|12.67|11.27|12.35|10.95|12.7|11.3|12.24|10.84|0
1695299700000|2023-09-21 12:35:00|12.37|10.97|12.94|11.54|13.04|11.64|12.35|10.95|0
1695300000000|2023-09-21 12:40:00|12.98|11.58|13.04|11.64|13.16|11.76|12.9|11.5|0
1695300300000|2023-09-21 12:45:00|13.06|11.66|13.06|11.66|13.16|11.76|12.82|11.42|0
1695300600000|2023-09-21 12:50:00|13.08|11.68|13.06|11.66|13.08|11.68|12.88|11.48|0
1695300900000|2023-09-21 12:55:00|13.08|11.68|13.22|11.82|13.24|11.84|13.06|11.66|0
1695301200000|2023-09-21 13:00:00|13.26|11.86|13.34|11.94|13.5|12.1|13.26|11.86|0
1695301500000|2023-09-21 13:05:00|13.32|11.92|13.34|11.94|13.36|11.96|13.21|11.81|0
1695301800000|2023-09-21 13:10:00|13.35|11.95|13.25|11.85|13.36|11.96|13.17|11.77|0
1695302100000|2023-09-21 13:15:00|13.23|11.83|13.27|11.87|13.34|11.94|13.19|11.79|0
1695302400000|2023-09-21 13:20:00|13.25|11.85|13.29|11.89|13.35|11.95|13.21|11.81|0
1695302700000|2023-09-21 13:25:00|13.31|11.91|13.64|12.24|13.66|12.26|13.31|11.91|0
1695303000000|2023-09-21 13:30:00|13.66|12.26|13.21|11.81|13.87|12.47|13.09|11.69|0
1695303300000|2023-09-21 13:35:00|13.23|11.83|12.89|11.49|13.6|12.2|12.89|11.49|0
1695303600000|2023-09-21 13:40:00|12.95|11.55|12.87|11.47|13.27|11.87|12.87|11.47|0
1695303900000|2023-09-21 13:45:00|12.85|11.45|12.95|11.55|13.25|11.85|12.85|11.45|0
1695304200000|2023-09-21 13:50:00|13.03|11.63|12.83|11.43|13.03|11.63|12.64|11.24|0
1695304500000|2023-09-21 13:55:00|12.81|11.41|12.44|11.04|12.81|11.41|12.42|11.02|0
1695304800000|2023-09-21 14:00:00|12.42|11.02|12.37|10.97|12.56|11.16|12.33|10.93|0
1695305100000|2023-09-21 14:05:00|12.35|10.95|12.93|11.53|12.93|11.53|12.31|10.91|0
1695305400000|2023-09-21 14:10:00|13.01|11.61|12.77|11.37|13.05|11.65|12.69|11.29|0
1695305700000|2023-09-21 14:15:00|12.81|11.41|13.49|12.09|13.53|12.13|12.81|11.41|0
1695306000000|2023-09-21 14:20:00|13.47|12.07|12.69|11.29|13.55|12.15|12.63|11.23|0
1695306300000|2023-09-21 14:25:00|12.67|11.27|12.91|11.51|12.97|11.57|12.35|10.95|0
1695306600000|2023-09-21 14:30:00|12.89|11.49|12.85|11.45|12.99|11.59|12.72|11.32|0
1695306900000|2023-09-21 14:35:00|12.87|11.47|12.49|11.09|13.29|11.89|12.34|10.94|0
1695307200000|2023-09-21 14:40:00|12.46|11.06|12.17|10.77|12.59|11.19|12.15|10.75|0
1695307500000|2023-09-21 14:45:00|12.13|10.73|11.92|10.52|12.19|10.79|11.83|10.43|0
1695307800000|2023-09-21 14:50:00|11.9|10.5|11.85|10.45|11.96|10.56|11.76|10.36|0
1695308100000|2023-09-21 14:55:00|11.83|10.43|11.59|10.19|11.9|10.5|11.5|10.1|0
1695308400000|2023-09-21 15:00:00|11.57|10.17|11.7|10.3|11.7|10.3|11.55|10.15|0
1695308700000|2023-09-21 15:05:00|11.72|10.32|11.64|10.24|11.9|10.5|11.59|10.19|0
1695309000000|2023-09-21 15:10:00|11.66|10.26|11.44|10.04|11.77|10.37|11.32|9.92|0
1695309300000|2023-09-21 15:15:00|11.46|10.06|11.39|9.99|11.46|10.06|11.23|9.83|0
1695309600000|2023-09-21 15:20:00|11.37|9.97|11.39|9.99|11.61|10.21|11.34|9.94|0
1695309900000|2023-09-21 15:25:00|11.37|9.97|11.33|9.93|11.41|10.01|11.3|9.9|0
1695310200000|2023-09-21 15:30:00|11.32|9.92|11.97|10.57|11.99|10.59|11.3|9.9|0
1695310500000|2023-09-21 15:35:00|11.95|10.55|11.88|10.48|12.05|10.65|11.79|10.39|0
1695310800000|2023-09-21 15:40:00|11.9|10.5|11.88|10.48|11.9|10.5|11.68|10.28|0
1695311100000|2023-09-21 15:45:00|11.86|10.46|12.07|10.67|12.14|10.74|11.86|10.46|0
1695311400000|2023-09-21 15:50:00|12.08|10.68|11.8|10.4|12.14|10.74|11.8|10.4|0
1695311700000|2023-09-21 15:55:00|11.86|10.46|11.27|9.87|11.99|10.59|11.23|9.83|0
1695312000000|2023-09-21 16:00:00|11.29|9.89|11.11|9.71|11.29|9.89|11.07|9.67|0
1695312300000|2023-09-21 16:05:00|11.13|9.73|11.14|9.74|11.16|9.76|11.07|9.67|0
1695312600000|2023-09-21 16:10:00|11.13|9.73|11|9.6|11.14|9.74|10.95|9.55|0
1695312900000|2023-09-21 16:15:00|10.99|9.59|11.13|9.73|11.16|9.76|10.93|9.53|0
1695313200000|2023-09-21 16:20:00|11.11|9.71|11.4|10|11.49|10.09|10.95|9.55|0
1695313500000|2023-09-21 16:25:00|11.38|9.98|11.42|10.02|11.49|10.09|11.26|9.86|0
1695313800000|2023-09-21 16:30:00|11.45|10.05|11.69|10.29|11.72|10.32|11.36|9.96|0
1695314100000|2023-09-21 16:35:00|11.67|10.27|11.36|9.96|11.67|10.27|11.31|9.91|0
1695314400000|2023-09-21 16:40:00|11.33|9.93|11.38|9.98|11.56|10.16|11.27|9.87|0
1695314700000|2023-09-21 16:45:00|11.4|10|11.54|10.14|11.56|10.16|11.38|9.98|0
1695315000000|2023-09-21 16:50:00|11.53|10.13|11.49|10.09|11.65|10.25|11.45|10.05|0
1695315300000|2023-09-21 16:55:00|11.47|10.07|11.27|9.87|11.49|10.09|11.25|9.85|0
1695315600000|2023-09-21 17:00:00|11.25|9.85|11.45|10.05|11.47|10.07|11.22|9.82|0
1695315900000|2023-09-21 17:05:00|11.43|10.03|11.59|10.19|11.68|10.28|11.41|10.01|0
1695316200000|2023-09-21 17:10:00|11.61|10.21|11.43|10.03|11.87|10.47|11.21|9.81|0
1695316500000|2023-09-21 17:15:00|11.68|10.28|11.63|10.23|11.72|10.32|11.45|10.05|0
1695316800000|2023-09-21 17:20:00|11.61|10.21|11.61|10.21|11.7|10.3|11.52|10.12|0
1695317100000|2023-09-21 17:25:00|11.63|10.23|11.14|9.74|11.91|10.51|11.14|9.74|0
1695317400000|2023-09-21 17:30:00|11.16|9.76|11.12|9.72|11.32|9.92|11.12|9.72|0
1695317700000|2023-09-21 17:35:00|11.11|9.71|11.12|9.72|11.34|9.94|11.11|9.71|0
1695318000000|2023-09-21 17:40:00|11.1|9.7|11.05|9.65|11.3|9.9|10.98|9.58|0
1695318300000|2023-09-21 17:45:00|11.07|9.67|11.01|9.61|11.18|9.78|10.65|9.25|0
1695318600000|2023-09-21 17:50:00|11.03|9.63|10.99|9.59|11.1|9.7|10.92|9.52|0
1695318900000|2023-09-21 17:55:00|11.01|9.61|10.92|9.52|11.01|9.61|10.84|9.44|0
1695319200000|2023-09-21 18:00:00|10.94|9.54|10.7|9.3|10.96|9.56|10.7|9.3|0
1695319500000|2023-09-21 18:05:00|10.68|9.28|10.66|9.26|10.89|9.49|10.66|9.26|0
1695319800000|2023-09-21 18:10:00|10.64|9.24|10.58|9.18|10.85|9.45|10.58|9.18|0
1695320100000|2023-09-21 18:15:00|10.56|9.16|10.49|9.09|10.61|9.21|10.44|9.04|0
1695320400000|2023-09-21 18:20:00|10.51|9.11|10.46|9.06|10.54|9.14|10.41|9.01|0
1695320700000|2023-09-21 18:25:00|10.47|9.07|10.37|8.97|10.69|9.29|10.37|8.97|0
1695321000000|2023-09-21 18:30:00|10.35|8.95|10.3|8.9|10.44|9.04|10.25|8.85|0
1695321300000|2023-09-21 18:35:00|10.32|8.92|10.52|9.12|10.64|9.24|10.29|8.89|0
1695321600000|2023-09-21 18:40:00|10.5|9.1|10.8|9.4|10.83|9.43|10.13|8.73|0
1695321900000|2023-09-21 18:45:00|10.81|9.41|10.64|9.24|10.85|9.45|10.64|9.24|0
1695322200000|2023-09-21 18:50:00|10.66|9.26|10.66|9.26|10.68|9.28|10.51|9.11|0
1695322500000|2023-09-21 18:55:00|10.64|9.24|10.47|9.07|10.68|9.28|10.46|9.06|0
1695322800000|2023-09-21 19:00:00|10.49|9.09|10.89|9.49|11.01|9.61|10.35|8.95|0
1695323100000|2023-09-21 19:05:00|10.91|9.51|10.77|9.37|10.92|9.52|10.68|9.28|0
1695323400000|2023-09-21 19:10:00|10.75|9.35|10.55|9.15|10.82|9.42|10.48|9.08|0
1695323700000|2023-09-21 19:15:00|10.53|9.13|10.74|9.34|10.83|9.43|10.26|8.86|0
1695324000000|2023-09-21 19:20:00|10.72|9.32|10.81|9.41|10.91|9.51|10.72|9.32|0
1695324300000|2023-09-21 19:25:00|10.79|9.39|10.49|9.09|10.84|9.44|10.41|9.01|0
1695324600000|2023-09-21 19:30:00|10.47|9.07|10.36|8.96|10.56|9.16|10.23|8.83|0
1695324900000|2023-09-21 19:35:00|10.34|8.94|10.49|9.09|10.66|9.26|10.34|8.94|0
1695325200000|2023-09-21 19:40:00|10.52|9.12|10.54|9.14|10.64|9.24|10.32|8.92|0
1695325500000|2023-09-21 19:45:00|10.47|9.07|10.44|9.04|10.64|9.24|10.44|9.04|0
1695325800000|2023-09-21 19:50:00|10.34|8.94|10.36|8.96|10.4|9|10.18|8.78|0
1695326100000|2023-09-21 19:55:00|10.37|8.97|9.95|8.55|10.37|8.97|9.92|8.52|0
1695326400000|2023-09-21 20:00:00|9.92|8.52|9.83|8.43|10.16|8.76|9.78|8.38|0
1695326700000|2023-09-21 20:05:00|9.84|8.44|9.94|8.54|9.97|8.57|9.83|8.43|0
1695327000000|2023-09-21 20:10:00|9.92|8.52|9.83|8.43|9.94|8.54|9.81|8.41|0
1695327300000|2023-09-21 20:15:00|9.93|8.33|9.86|8.26|9.96|8.36|9.85|8.25|0
1695327600000|2023-09-21 20:20:00|9.85|8.25|9.77|8.17|9.85|8.25|9.75|8.15|0
1695327900000|2023-09-21 20:25:00|9.79|8.19|9.75|8.15|9.79|8.19|9.74|8.14|0
1695328200000|2023-09-21 20:30:00|9.74|8.14|9.83|8.23|9.83|8.23|9.72|8.12|0
1695328500000|2023-09-21 20:35:00|9.82|8.22|9.91|8.31|9.92|8.32|9.82|8.22|0
1695328800000|2023-09-21 20:40:00|9.89|8.29|9.74|8.14|9.89|8.29|9.74|8.14|0
1695329100000|2023-09-21 20:45:00|9.75|8.15|9.77|8.17|9.78|8.18|9.75|8.15|0
1695329400000|2023-09-21 20:50:00|9.78|8.18|9.77|8.17|9.8|8.2|9.75|8.15|0
1695329700000|2023-09-21 20:55:00|9.76|8.16|9.84|8.24|9.85|8.25|9.75|8.15|0
1695330000000|2023-09-21 21:00:00|9.83|8.23|9.83|8.23|9.84|8.24|9.81|8.21|0
1695330300000|2023-09-21 21:05:00|9.82|8.22|9.84|8.24|9.84|8.24|9.8|8.2|0
1695330600000|2023-09-21 21:10:00|9.83|8.23|9.81|8.21|9.84|8.24|9.8|8.2|0
1695330900000|2023-09-21 21:15:00|9.8|8.2|9.8|8.2|9.81|8.21|9.76|8.16|0
1695331200000|2023-09-21 21:20:00|9.79|8.19|9.82|8.22|9.82|8.22|9.78|8.18|0
1695331500000|2023-09-21 21:25:00|9.84|8.24|9.83|8.23|9.84|8.24|9.82|8.22|0
1695331800000|2023-09-21 21:30:00|9.85|8.25|9.82|8.22|9.85|8.25|9.82|8.22|0
1695332100000|2023-09-21 21:35:00|9.83|8.23|9.78|8.18|9.83|8.23|9.78|8.18|0
1695332400000|2023-09-21 21:40:00|9.79|8.19|9.8|8.2|9.8|8.2|9.79|8.19|0
1695332700000|2023-09-21 21:45:00|9.79|8.19|9.82|8.22|9.83|8.23|9.79|8.19|0
1695333000000|2023-09-21 21:50:00|9.83|8.23|9.82|8.22|9.83|8.23|9.8|8.2|0
1695333300000|2023-09-21 21:55:00|9.83|8.23|9.85|8.25|9.85|8.25|9.82|8.22|0
1695333600000|2023-09-21 22:00:00|9.92|8.32|9.98|8.38|10.09|8.49|9.92|8.32|0
1695333900000|2023-09-21 22:05:00|9.99|8.39|9.99|8.39|10.01|8.41|9.95|8.35|0
1695334200000|2023-09-21 22:10:00|10.01|8.41|10.1|8.5|10.12|8.52|10.01|8.41|0
1695334500000|2023-09-21 22:15:00|10.11|8.51|10.17|8.57|10.17|8.57|10.1|8.5|0
1695334800000|2023-09-21 22:20:00|10.18|8.58|10.2|8.6|10.22|8.62|10.18|8.58|0
1695335100000|2023-09-21 22:25:00|10.18|8.58|10.18|8.58|10.18|8.58|10.12|8.52|0
1695335400000|2023-09-21 22:30:00|10.2|8.6|10.12|8.52|10.2|8.6|10.1|8.5|0
1695335700000|2023-09-21 22:35:00|10.11|8.51|10.13|8.53|10.13|8.53|10.1|8.5|0
1695336000000|2023-09-21 22:40:00|10.12|8.52|10.15|8.55|10.17|8.57|10.12|8.52|0
1695336300000|2023-09-21 22:45:00|10.13|8.53|10.1|8.5|10.13|8.53|10.1|8.5|0
1695336600000|2023-09-21 22:50:00|10.12|8.52|10.12|8.52|10.12|8.52|10.1|8.5|0
1695336900000|2023-09-21 22:55:00|10.13|8.53|10.12|8.52|10.15|8.55|10.12|8.52|0
1695337200000|2023-09-21 23:00:00|10.1|8.5|9.99|8.39|10.13|8.53|9.97|8.37|0
1695337500000|2023-09-21 23:05:00|10.01|8.41|9.99|8.39|10.05|8.45|9.99|8.39|0
1695337800000|2023-09-21 23:10:00|10.01|8.41|10.02|8.42|10.04|8.44|10|8.4|0
1695338100000|2023-09-21 23:15:00|10|8.4|9.99|8.39|10.04|8.44|9.99|8.39|0
1695338400000|2023-09-21 23:20:00|10.02|8.42|10.04|8.44|10.05|8.45|10|8.4|0
1695338700000|2023-09-21 23:25:00|10.03|8.43|10|8.4|10.04|8.44|9.97|8.37|0
1695339000000|2023-09-21 23:30:00|9.99|8.39|10|8.4|10.02|8.42|9.99|8.39|0
1695339300000|2023-09-21 23:35:00|9.99|8.39|10.07|8.47|10.07|8.47|9.99|8.39|0
1695339600000|2023-09-21 23:40:00|10.05|8.45|10.06|8.46|10.07|8.47|10.03|8.43|0
1695339900000|2023-09-21 23:45:00|10.07|8.47|10.02|8.42|10.07|8.47|10.02|8.42|0
1695340200000|2023-09-21 23:50:00|10|8.4|9.86|8.26|10|8.4|9.81|8.21|0
1695340500000|2023-09-21 23:55:00|9.85|8.25|9.89|8.29|9.91|8.31|9.85|8.25|0
1695340800000|2023-09-22 00:00:00|9.91|8.31|9.97|8.37|10.06|8.46|9.91|8.31|0
1695341100000|2023-09-22 00:05:00|9.98|8.38|10.03|8.43|10.05|8.45|9.92|8.32|0
1695341400000|2023-09-22 00:10:00|10|8.4|9.94|8.34|10|8.4|9.92|8.32|0
1695341700000|2023-09-22 00:15:00|9.92|8.32|10.84|9.24|10.84|9.24|9.83|8.23|0
1695342000000|2023-09-22 00:20:00|10.86|9.26|10.86|9.26|10.92|9.32|10.81|9.21|0
1695342300000|2023-09-22 00:25:00|10.84|9.24|10.74|9.14|10.84|9.24|10.74|9.14|0
1695342600000|2023-09-22 00:30:00|10.64|9.24|10.65|9.25|10.7|9.3|10.56|9.16|0
1695342900000|2023-09-22 00:35:00|10.67|9.27|10.67|9.27|10.7|9.3|10.57|9.17|0
1695343200000|2023-09-22 00:40:00|10.66|9.26|10.64|9.24|10.7|9.3|10.64|9.24|0
1695343500000|2023-09-22 00:45:00|10.62|9.22|10.7|9.3|10.7|9.3|10.62|9.22|0
1695343800000|2023-09-22 00:50:00|10.72|9.32|10.82|9.42|10.82|9.42|10.7|9.3|0
1695344100000|2023-09-22 00:55:00|10.8|9.4|10.87|9.47|10.87|9.47|10.8|9.4|0
1695344400000|2023-09-22 01:00:00|10.85|9.45|10.77|9.37|10.85|9.45|10.73|9.33|0
1695344700000|2023-09-22 01:05:00|10.76|9.36|10.8|9.4|10.82|9.42|10.68|9.28|0
1695345000000|2023-09-22 01:10:00|10.82|9.42|10.78|9.38|10.82|9.42|10.75|9.35|0
1695345300000|2023-09-22 01:15:00|10.77|9.37|10.9|9.5|10.92|9.52|10.77|9.37|0
1695345600000|2023-09-22 01:20:00|10.88|9.48|11|9.6|11|9.6|10.83|9.43|0
1695345900000|2023-09-22 01:25:00|10.99|9.59|11.02|9.62|11.02|9.62|10.95|9.55|0
1695346200000|2023-09-22 01:30:00|11|9.6|10.98|9.58|11.09|9.69|10.95|9.55|0
1695346500000|2023-09-22 01:35:00|11|9.6|10.98|9.58|11.02|9.62|10.95|9.55|0
1695346800000|2023-09-22 01:40:00|10.99|9.59|11.07|9.67|11.14|9.74|10.98|9.58|0
1695347100000|2023-09-22 01:45:00|11.03|9.63|11.12|9.72|11.12|9.72|11.03|9.63|0
1695347400000|2023-09-22 01:50:00|11.1|9.7|11.02|9.62|11.1|9.7|11.02|9.62|0
1695347700000|2023-09-22 01:55:00|11.03|9.63|11.05|9.65|11.07|9.67|11.02|9.62|0
1695348000000|2023-09-22 02:00:00|11.07|9.67|11.07|9.67|11.12|9.72|11.05|9.65|0
1695348300000|2023-09-22 02:05:00|11.05|9.65|11.12|9.72|11.14|9.74|11.05|9.65|0
1695348600000|2023-09-22 02:10:00|11.1|9.7|11.19|9.79|11.2|9.8|11.1|9.7|0
1695348900000|2023-09-22 02:15:00|10.78|9.38|10.87|9.47|10.9|9.5|10.4|9|0
1695349200000|2023-09-22 02:20:00|10.85|9.45|10.87|9.47|10.87|9.47|10.82|9.42|0
1695349500000|2023-09-22 02:25:00|10.85|9.45|10.86|9.46|10.9|9.5|10.83|9.43|0
1695349800000|2023-09-22 02:30:00|10.87|9.47|10.83|9.43|10.88|9.48|10.81|9.41|0
1695350100000|2023-09-22 02:35:00|10.85|9.45|10.83|9.43|10.87|9.47|10.8|9.4|0
1695350400000|2023-09-22 02:40:00|10.81|9.41|10.81|9.41|10.83|9.43|10.8|9.4|0
1695350700000|2023-09-22 02:45:00|10.83|9.43|10.84|9.44|10.86|9.46|10.81|9.41|0
1695351000000|2023-09-22 02:50:00|10.85|9.45|10.7|9.3|10.85|9.45|10.68|9.28|0
1695351300000|2023-09-22 02:55:00|10.71|9.31|10.69|9.29|10.73|9.33|10.63|9.23|0
1695351600000|2023-09-22 03:00:00|10.71|9.31|10.79|9.39|10.79|9.39|10.66|9.26|0
1695351900000|2023-09-22 03:05:00|10.78|9.38|10.79|9.39|10.81|9.41|10.74|9.34|0
1695352200000|2023-09-22 03:10:00|10.81|9.41|10.88|9.48|10.9|9.5|10.79|9.39|0
1695352500000|2023-09-22 03:15:00|10.9|9.5|10.96|9.56|10.96|9.56|10.88|9.48|0
1695352800000|2023-09-22 03:20:00|10.95|9.55|10.93|9.53|10.96|9.56|10.91|9.51|0
1695353100000|2023-09-22 03:25:00|10.94|9.54|10.96|9.56|10.96|9.56|10.89|9.49|0
1695353400000|2023-09-22 03:30:00|10.98|9.58|11.01|9.61|11.03|9.63|10.96|9.56|0
1695353700000|2023-09-22 03:35:00|11.03|9.63|11.1|9.7|11.12|9.72|11|9.6|0
1695354000000|2023-09-22 03:40:00|11.08|9.68|11.06|9.66|11.08|9.68|11.05|9.65|0
1695354300000|2023-09-22 03:45:00|11.05|9.65|11.06|9.66|11.06|9.66|10.99|9.59|0
1695354600000|2023-09-22 03:50:00|11.05|9.65|11.06|9.66|11.1|9.7|11.03|9.63|0
1695354900000|2023-09-22 03:55:00|11.08|9.68|11.06|9.66|11.13|9.73|11.06|9.66|0
1695355200000|2023-09-22 04:00:00|11.04|9.64|11.08|9.68|11.08|9.68|11.03|9.63|0
1695355500000|2023-09-22 04:05:00|11.1|9.7|11.16|9.76|11.17|9.77|11.08|9.68|0
1695355800000|2023-09-22 04:10:00|11.18|9.78|11.16|9.76|11.18|9.78|11.15|9.75|0
1695356100000|2023-09-22 04:15:00|11.15|9.75|11.11|9.71|11.16|9.76|11.11|9.71|0
1695356400000|2023-09-22 04:20:00|11.09|9.69|11.09|9.69|11.11|9.71|11.06|9.66|0
1695356700000|2023-09-22 04:25:00|11.08|9.68|11.08|9.68|11.11|9.71|11.08|9.68|0
1695357000000|2023-09-22 04:30:00|11.06|9.66|11.04|9.64|11.08|9.68|11.02|9.62|0
1695357300000|2023-09-22 04:35:00|11.02|9.62|11.06|9.66|11.08|9.68|11.02|9.62|0
1695357600000|2023-09-22 04:40:00|11.08|9.68|11.04|9.64|11.08|9.68|11.02|9.62|0
1695357900000|2023-09-22 04:45:00|11.02|9.62|11.04|9.64|11.08|9.68|11.02|9.62|0
1695358200000|2023-09-22 04:50:00|11.06|9.66|11.13|9.73|11.14|9.74|11.02|9.62|0
1695358500000|2023-09-22 04:55:00|11.11|9.71|11.13|9.73|11.13|9.73|11.11|9.71|0
1695358800000|2023-09-22 05:00:00|11.11|9.71|11.07|9.67|11.13|9.73|11.07|9.67|0
1695359100000|2023-09-22 05:05:00|11.09|9.69|11.12|9.72|11.16|9.76|11.06|9.66|0
1695359400000|2023-09-22 05:10:00|11.14|9.74|11.09|9.69|11.16|9.76|11.09|9.69|0
1695359700000|2023-09-22 05:15:00|11.11|9.71|11.05|9.65|11.12|9.72|11.05|9.65|0
1695360000000|2023-09-22 05:20:00|11.04|9.64|11.11|9.71|11.11|9.71|11.04|9.64|0
1695360300000|2023-09-22 05:25:00|11.09|9.69|11.07|9.67|11.12|9.72|11.04|9.64|0
1695360600000|2023-09-22 05:30:00|11.05|9.65|11.09|9.69|11.11|9.71|11.05|9.65|0
1695360900000|2023-09-22 05:35:00|11.07|9.67|11.1|9.7|11.14|9.74|11.07|9.67|0
1695361200000|2023-09-22 05:40:00|11.12|9.72|11.23|9.83|11.24|9.84|11.1|9.7|0
1695361500000|2023-09-22 05:45:00|11.24|9.84|11.26|9.86|11.3|9.9|11.24|9.84|0
1695361800000|2023-09-22 05:50:00|11.28|9.88|11.22|9.82|11.28|9.88|11.19|9.79|0
1695362100000|2023-09-22 05:55:00|11.21|9.81|11.19|9.79|11.24|9.84|11.17|9.77|0
1695362400000|2023-09-22 06:00:00|11.17|9.77|11.15|9.75|11.19|9.79|11.09|9.69|0
1695362700000|2023-09-22 06:05:00|11.17|9.77|11.26|9.86|11.29|9.89|11.15|9.75|0
1695363000000|2023-09-22 06:10:00|11.28|9.88|11.21|9.81|11.29|9.89|11.17|9.77|0
1695363300000|2023-09-22 06:15:00|11.22|9.82|11.03|9.63|11.29|9.89|11.03|9.63|0
1695363600000|2023-09-22 06:20:00|11.04|9.64|10.98|9.58|11.04|9.64|10.95|9.55|0
1695363900000|2023-09-22 06:25:00|11|9.6|10.58|9.18|11.02|9.62|10.5|9.1|0
1695364200000|2023-09-22 06:30:00|10.54|9.14|10.53|9.13|10.58|9.18|10.53|9.13|0
1695364500000|2023-09-22 06:35:00|10.51|9.11|10.43|9.03|10.58|9.18|10.43|9.03|0
1695364800000|2023-09-22 06:40:00|10.44|9.04|10.48|9.08|10.48|9.08|10.41|9.01|0
1695365100000|2023-09-22 06:45:00|10.49|9.09|10.43|9.03|10.49|9.09|10.43|9.03|0
1695365400000|2023-09-22 06:50:00|10.41|9.01|10.43|9.03|10.46|9.06|10.39|8.99|0
1695365700000|2023-09-22 06:55:00|10.41|9.01|10.43|9.03|10.53|9.13|10.41|9.01|0
1695366000000|2023-09-22 07:00:00|10.38|8.98|10.36|8.96|10.38|8.98|10.1|8.7|0
1695366300000|2023-09-22 07:05:00|10.38|8.98|10.31|8.91|10.51|9.11|10.2|8.8|0
1695366600000|2023-09-22 07:10:00|10.33|8.93|10.47|9.07|10.47|9.07|10.26|8.86|0
1695366900000|2023-09-22 07:15:00|10.49|9.09|10.61|9.21|10.64|9.24|10.39|8.99|0
1695367200000|2023-09-22 07:20:00|10.59|9.19|10.37|8.97|10.61|9.21|10.34|8.94|0
1695367500000|2023-09-22 07:25:00|10.36|8.96|10.34|8.94|10.36|8.96|10.15|8.75|0
1695367800000|2023-09-22 07:30:00|10.39|8.99|10.29|8.89|10.56|9.16|10.29|8.89|0
1695368100000|2023-09-22 07:35:00|10.34|8.94|10.26|8.86|10.45|9.05|10.26|8.86|0
1695368400000|2023-09-22 07:40:00|10.27|8.87|10.36|8.96|10.4|9|10.24|8.84|0
1695368700000|2023-09-22 07:45:00|10.37|8.97|10.47|9.07|10.47|9.07|10.34|8.94|0
1695369000000|2023-09-22 07:50:00|10.49|9.09|10.21|8.81|10.52|9.12|10.19|8.79|0
1695369300000|2023-09-22 07:55:00|10.19|8.79|10.14|8.74|10.24|8.84|10.11|8.71|0
1695369600000|2023-09-22 08:00:00|10.16|8.76|10.06|8.66|10.17|8.77|9.98|8.58|0
1695369900000|2023-09-22 08:05:00|10.05|8.65|10.14|8.74|10.16|8.76|9.95|8.55|0
1695370200000|2023-09-22 08:10:00|10.11|8.71|10.22|8.82|10.32|8.92|10.05|8.65|0
1695370500000|2023-09-22 08:15:00|10.21|8.81|10.35|8.95|10.4|9|10.21|8.81|0
1695370800000|2023-09-22 08:20:00|10.37|8.97|10.25|8.85|10.37|8.97|10.22|8.82|0
1695371100000|2023-09-22 08:25:00|10.24|8.84|10.17|8.77|10.24|8.84|10.11|8.71|0
1695371400000|2023-09-22 08:30:00|10.14|8.74|10.31|8.91|10.33|8.93|10.09|8.69|0
1695371700000|2023-09-22 08:35:00|10.3|8.9|10.4|9|10.4|9|10.25|8.85|0
1695372000000|2023-09-22 08:40:00|10.42|9.02|10.4|9|10.45|9.05|10.37|8.97|0
1695372300000|2023-09-22 08:45:00|10.38|8.98|10.2|8.8|10.4|9|10.17|8.77|0
1695372600000|2023-09-22 08:50:00|10.24|8.84|10.3|8.9|10.33|8.93|10.2|8.8|0
1695372900000|2023-09-22 08:55:00|10.28|8.88|10.3|8.9|10.33|8.93|10.2|8.8|0
1695373200000|2023-09-22 09:00:00|10.28|8.88|10.17|8.77|10.33|8.93|10.17|8.77|0
1695373500000|2023-09-22 09:05:00|10.15|8.75|10.2|8.8|10.23|8.83|10.12|8.72|0
1695373800000|2023-09-22 09:10:00|10.19|8.79|10.3|8.9|10.31|8.91|10.15|8.75|0
1695374100000|2023-09-22 09:15:00|10.31|8.91|10.26|8.86|10.36|8.96|10.23|8.83|0
1695374400000|2023-09-22 09:20:00|10.25|8.85|10.26|8.86|10.3|8.9|10.2|8.8|0
1695374700000|2023-09-22 09:25:00|10.23|8.83|10.28|8.88|10.32|8.92|10.22|8.82|0
1695375000000|2023-09-22 09:30:00|10.26|8.86|10.43|9.03|10.43|9.03|10.26|8.86|0
1695375300000|2023-09-22 09:35:00|10.44|9.04|10.46|9.06|10.54|9.14|10.43|9.03|0
1695375600000|2023-09-22 09:40:00|10.48|9.08|10.46|9.06|10.53|9.13|10.44|9.04|0
1695375900000|2023-09-22 09:45:00|10.48|9.08|10.58|9.18|10.58|9.18|10.48|9.08|0
1695376200000|2023-09-22 09:50:00|10.56|9.16|10.58|9.18|10.61|9.21|10.53|9.13|0
1695376500000|2023-09-22 09:55:00|10.59|9.19|10.58|9.18|10.64|9.24|10.58|9.18|0
1695376800000|2023-09-22 10:00:00|10.59|9.19|10.49|9.09|10.61|9.21|10.49|9.09|0
1695377100000|2023-09-22 10:05:00|10.51|9.11|10.52|9.12|10.56|9.16|10.46|9.06|0
1695377400000|2023-09-22 10:10:00|10.51|9.11|10.49|9.09|10.56|9.16|10.49|9.09|0
1695377700000|2023-09-22 10:15:00|10.51|9.11|10.46|9.06|10.52|9.12|10.39|8.99|0
1695378000000|2023-09-22 10:20:00|10.45|9.05|10.37|8.97|10.46|9.06|10.36|8.96|0
1695378300000|2023-09-22 10:25:00|10.39|8.99|10.39|8.99|10.4|9|10.32|8.92|0
1695378600000|2023-09-22 10:30:00|10.41|9.01|10.37|8.97|10.41|9.01|10.34|8.94|0
1695378900000|2023-09-22 10:35:00|10.39|8.99|10.39|8.99|10.42|9.02|10.36|8.96|0
1695379200000|2023-09-22 10:40:00|10.37|8.97|10.52|9.12|10.54|9.14|10.36|8.96|0
1695379500000|2023-09-22 10:45:00|10.54|9.14|10.59|9.19|10.6|9.2|10.5|9.1|0
1695379800000|2023-09-22 10:50:00|10.6|9.2|10.55|9.15|10.67|9.27|10.55|9.15|0
1695380100000|2023-09-22 10:55:00|10.57|9.17|10.47|9.07|10.59|9.19|10.45|9.05|0
1695380400000|2023-09-22 11:00:00|10.49|9.09|10.34|8.94|10.5|9.1|10.34|8.94|0
1695380700000|2023-09-22 11:05:00|10.32|8.92|10.34|8.94|10.4|9|10.24|8.84|0
1695381000000|2023-09-22 11:10:00|10.32|8.92|10.35|8.95|10.37|8.97|10.26|8.86|0
1695381300000|2023-09-22 11:15:00|10.34|8.94|10.34|8.94|10.37|8.97|10.3|8.9|0
1695381600000|2023-09-22 11:20:00|10.32|8.92|10.47|9.07|10.47|9.07|10.32|8.92|0
1695381900000|2023-09-22 11:25:00|10.45|9.05|10.35|8.95|10.48|9.08|10.35|8.95|0
1695382200000|2023-09-22 11:30:00|10.37|8.97|10.35|8.95|10.4|9|10.34|8.94|0
1695382500000|2023-09-22 11:35:00|10.37|8.97|10.48|9.08|10.48|9.08|10.37|8.97|0
1695382800000|2023-09-22 11:40:00|10.47|9.07|10.42|9.02|10.5|9.1|10.4|9|0
1695383100000|2023-09-22 11:45:00|10.43|9.03|10.47|9.07|10.5|9.1|10.33|8.93|0
1695383400000|2023-09-22 11:50:00|10.48|9.08|10.5|9.1|10.52|9.12|10.47|9.07|0
1695383700000|2023-09-22 11:55:00|10.52|9.12|10.48|9.08|10.53|9.13|10.46|9.06|0
1695384000000|2023-09-22 12:00:00|10.5|9.1|10.37|8.97|10.78|9.38|10.06|8.66|0
1695384300000|2023-09-22 12:05:00|10.38|8.98|10.35|8.95|10.4|9|10.27|8.87|0
1695384600000|2023-09-22 12:10:00|10.33|8.93|10.47|9.07|10.48|9.08|10.3|8.9|0
1695384900000|2023-09-22 12:15:00|10.46|9.06|10.45|9.05|10.5|9.1|10.38|8.98|0
1695385200000|2023-09-22 12:20:00|10.43|9.03|10.55|9.15|10.6|9.2|10.42|9.02|0
1695385500000|2023-09-22 12:25:00|10.57|9.17|10.6|9.2|10.65|9.25|10.55|9.15|0
1695385800000|2023-09-22 12:30:00|10.58|9.18|10.5|9.1|10.65|9.25|10.48|9.08|0
1695386100000|2023-09-22 12:35:00|10.48|9.08|10.48|9.08|10.51|9.11|10.46|9.06|0
1695386400000|2023-09-22 12:40:00|10.5|9.1|10.5|9.1|10.55|9.15|10.46|9.06|0
1695386700000|2023-09-22 12:45:00|10.51|9.11|10.41|9.01|10.53|9.13|10.41|9.01|0
1695387000000|2023-09-22 12:50:00|10.4|9|10.45|9.05|10.46|9.06|10.36|8.96|0
1695387300000|2023-09-22 12:55:00|10.43|9.03|10.43|9.03|10.45|9.05|10.35|8.95|0
1695387600000|2023-09-22 13:00:00|10.45|9.05|10.46|9.06|10.51|9.11|10.43|9.03|0
1695387900000|2023-09-22 13:05:00|10.45|9.05|10.46|9.06|10.53|9.13|10.4|9|0
1695388200000|2023-09-22 13:10:00|10.44|9.04|10.39|8.99|10.49|9.09|10.38|8.98|0
1695388500000|2023-09-22 13:15:00|10.41|9.01|10.34|8.94|10.41|9.01|10.33|8.93|0
1695388800000|2023-09-22 13:20:00|10.33|8.93|10.34|8.94|10.44|9.04|10.31|8.91|0
1695389100000|2023-09-22 13:25:00|10.33|8.93|10.11|8.71|10.33|8.93|10.03|8.63|0
1695389400000|2023-09-22 13:30:00|10.13|8.73|9.89|8.49|10.24|8.84|9.86|8.46|0
1695389700000|2023-09-22 13:35:00|9.92|8.52|10.25|8.85|10.43|9.03|9.8|8.4|0
1695390000000|2023-09-22 13:40:00|10.21|8.81|10.1|8.7|10.3|8.9|9.99|8.59|0
1695390300000|2023-09-22 13:45:00|10.09|8.69|10.34|8.94|10.44|9.04|10.09|8.69|0
1695390600000|2023-09-22 13:50:00|10.36|8.96|10.01|8.61|10.36|8.96|9.92|8.52|0
1695390900000|2023-09-22 13:55:00|10.02|8.62|10.41|9.01|10.41|9.01|9.97|8.57|0
1695391200000|2023-09-22 14:00:00|10.42|9.02|10.49|9.09|10.57|9.17|10.16|8.76|0
1695391500000|2023-09-22 14:05:00|10.51|9.11|10.69|9.29|10.86|9.46|10.47|9.07|0
1695391800000|2023-09-22 14:10:00|10.67|9.27|10.24|8.84|10.73|9.33|10.24|8.84|0
1695392100000|2023-09-22 14:15:00|10.26|8.86|10.41|9.01|10.41|9.01|10.1|8.7|0
1695392400000|2023-09-22 14:20:00|10.39|8.99|10.71|9.31|10.74|9.34|10.26|8.86|0
1695392700000|2023-09-22 14:25:00|10.69|9.29|10.62|9.22|10.69|9.29|10.39|8.99|0
1695393000000|2023-09-22 14:30:00|10.61|9.21|10.62|9.22|11.11|9.71|10.48|9.08|0
1695393300000|2023-09-22 14:35:00|10.65|9.25|10.53|9.13|10.74|9.34|10.52|9.12|0
1695393600000|2023-09-22 14:40:00|10.52|9.12|10.55|9.15|10.55|9.15|10.32|8.92|0
1695393900000|2023-09-22 14:45:00|10.57|9.17|10.55|9.15|10.67|9.27|10.5|9.1|0
1695394200000|2023-09-22 14:50:00|10.53|9.13|10.6|9.2|10.72|9.32|10.45|9.05|0
1695394500000|2023-09-22 14:55:00|10.62|9.22|10.79|9.39|10.87|9.47|10.62|9.22|0
1695394800000|2023-09-22 15:00:00|10.82|9.42|10.58|9.18|10.87|9.47|10.55|9.15|0
1695395100000|2023-09-22 15:05:00|10.57|9.17|10.43|9.03|10.72|9.32|10.43|9.03|0
1695395400000|2023-09-22 15:10:00|10.45|9.05|10.46|9.06|10.48|9.08|10.32|8.92|0
1695395700000|2023-09-22 15:15:00|10.45|9.05|10.55|9.15|10.68|9.28|10.43|9.03|0
1695396000000|2023-09-22 15:20:00|10.56|9.16|10.65|9.25|10.68|9.28|10.48|9.08|0
1695396300000|2023-09-22 15:25:00|10.67|9.27|10.82|9.42|10.83|9.43|10.61|9.21|0
1695396600000|2023-09-22 15:30:00|10.83|9.43|10.73|9.33|10.83|9.43|10.68|9.28|0
1695396900000|2023-09-22 15:35:00|10.75|9.35|10.94|9.54|10.94|9.54|10.75|9.35|0
1695397200000|2023-09-22 15:40:00|10.96|9.56|10.41|9.01|10.96|9.56|10.38|8.98|0
1695397500000|2023-09-22 15:45:00|10.39|8.99|10.31|8.91|10.49|9.09|10.29|8.89|0
1695397800000|2023-09-22 15:50:00|10.33|8.93|10.08|8.68|10.43|9.03|10.08|8.68|0
1695398100000|2023-09-22 15:55:00|10.12|8.72|9.89|8.49|10.16|8.76|9.89|8.49|0
1695398400000|2023-09-22 16:00:00|9.86|8.46|9.86|8.46|9.97|8.57|9.81|8.41|0
1695398700000|2023-09-22 16:05:00|9.84|8.44|9.86|8.46|9.95|8.55|9.73|8.33|0
1695399000000|2023-09-22 16:10:00|9.84|8.44|10.25|8.85|10.26|8.86|9.69|8.29|0
1695399300000|2023-09-22 16:15:00|10.23|8.83|10.5|9.1|10.53|9.13|10.18|8.78|0
1695399600000|2023-09-22 16:20:00|10.51|9.11|10.48|9.08|10.6|9.2|10.41|9.01|0
1695399900000|2023-09-22 16:25:00|10.45|9.05|10.41|9.01|10.5|9.1|10.35|8.95|0
1695400200000|2023-09-22 16:30:00|10.43|9.03|10.49|9.09|10.58|9.18|10.35|8.95|0
1695400500000|2023-09-22 16:35:00|10.51|9.11|10.68|9.28|10.7|9.3|10.46|9.06|0
1695400800000|2023-09-22 16:40:00|10.7|9.3|10.7|9.3|10.75|9.35|10.66|9.26|0
1695401100000|2023-09-22 16:45:00|10.71|9.31|10.65|9.25|10.75|9.35|10.58|9.18|0
1695401400000|2023-09-22 16:50:00|10.66|9.26|10.59|9.19|10.66|9.26|10.56|9.16|0
1695401700000|2023-09-22 16:55:00|10.61|9.21|10.53|9.13|10.73|9.33|10.51|9.11|0
1695402000000|2023-09-22 17:00:00|10.54|9.14|10.49|9.09|10.56|9.16|10.43|9.03|0
1695402300000|2023-09-22 17:05:00|10.51|9.11|10.31|8.91|10.56|9.16|10.31|8.91|0
1695402600000|2023-09-22 17:10:00|10.33|8.93|10.32|8.92|10.5|9.1|10.21|8.81|0
1695402900000|2023-09-22 17:15:00|10.34|8.94|10.14|8.74|10.34|8.94|10.11|8.71|0
1695403200000|2023-09-22 17:20:00|10.09|8.69|9.79|8.39|10.09|8.69|9.66|8.26|0
1695403500000|2023-09-22 17:25:00|9.82|8.42|10|8.6|10.02|8.62|9.62|8.22|0
1695403800000|2023-09-22 17:30:00|9.98|8.58|9.86|8.46|9.98|8.58|9.75|8.35|0
1695404100000|2023-09-22 17:35:00|9.87|8.47|9.61|8.21|10.02|8.62|9.48|8.08|0
1695404400000|2023-09-22 17:40:00|9.59|8.19|9.81|8.41|9.96|8.56|9.53|8.13|0
1695404700000|2023-09-22 17:45:00|9.77|8.37|9.8|8.4|9.91|8.51|9.7|8.3|0
1695405000000|2023-09-22 17:50:00|9.81|8.41|10|8.6|10.1|8.7|9.78|8.38|0
1695405300000|2023-09-22 17:55:00|10.02|8.62|9.95|8.55|10.16|8.76|9.95|8.55|0
1695405600000|2023-09-22 18:00:00|9.97|8.57|9.92|8.52|10.08|8.68|9.83|8.43|0
1695405900000|2023-09-22 18:05:00|9.94|8.54|9.53|8.13|10.02|8.62|9.45|8.05|0
1695406200000|2023-09-22 18:10:00|9.51|8.11|9.15|7.75|9.51|8.11|9.12|7.72|0
1695406500000|2023-09-22 18:15:00|9.14|7.74|8.99|7.59|9.23|7.83|8.93|7.53|0
1695406800000|2023-09-22 18:20:00|9.01|7.61|9.69|8.29|9.72|8.32|9.01|7.61|0
1695407100000|2023-09-22 18:25:00|9.68|8.28|9.6|8.2|9.86|8.46|9.6|8.2|0
1695407400000|2023-09-22 18:30:00|9.57|8.17|9.71|8.31|9.75|8.35|9.46|8.06|0
1695407700000|2023-09-22 18:35:00|9.69|8.29|9.05|7.65|9.81|8.41|9.01|7.61|0
1695408000000|2023-09-22 18:40:00|9.04|7.64|8.9|7.5|9.11|7.71|8.9|7.5|0
1695408300000|2023-09-22 18:45:00|8.89|7.49|9.14|7.74|9.14|7.74|8.87|7.47|0
1695408600000|2023-09-22 18:50:00|9.15|7.75|9.14|7.74|9.21|7.81|9.05|7.65|0
1695408900000|2023-09-22 18:55:00|9.12|7.72|9.17|7.77|9.24|7.84|9.05|7.65|0
1695409200000|2023-09-22 19:00:00|9.11|7.71|9.53|8.13|9.71|8.31|9.09|7.69|0
1695409500000|2023-09-22 19:05:00|9.51|8.11|10.16|8.76|10.18|8.78|9.48|8.08|0
1695409800000|2023-09-22 19:10:00|10.23|8.83|10.14|8.74|10.24|8.84|10.05|8.65|0
1695410100000|2023-09-22 19:15:00|10.19|8.79|9.69|8.29|10.48|9.08|9.53|8.13|0
1695410400000|2023-09-22 19:20:00|9.68|8.28|9.78|8.38|9.97|8.57|9.51|8.11|0
1695410700000|2023-09-22 19:25:00|9.8|8.4|9.61|8.21|9.83|8.43|9.61|8.21|0
1695411000000|2023-09-22 19:30:00|9.62|8.22|9.53|8.13|9.72|8.32|9.22|7.82|0
1695411300000|2023-09-22 19:35:00|9.5|8.1|9.5|8.1|9.59|8.19|9.44|8.04|0
1695411600000|2023-09-22 19:40:00|9.52|8.12|8.9|7.5|9.53|8.13|8.89|7.49|0
1695411900000|2023-09-22 19:45:00|8.87|7.47|8.73|7.33|9.08|7.68|8.59|7.19|0
1695412200000|2023-09-22 19:50:00|8.72|7.32|9.06|7.66|9.28|7.88|8.39|6.99|0
1695412500000|2023-09-22 19:55:00|9.1|7.7|9.07|7.67|9.4|8|9.07|7.67|0
1695412800000|2023-09-22 20:00:00|9.06|7.66|9.19|7.79|9.46|8.06|9.06|7.66|0
1695413100000|2023-09-22 20:05:00|9.17|7.77|9.31|7.91|9.37|7.97|9.16|7.76|0
1695413400000|2023-09-22 20:10:00|9.29|7.89|9.38|7.98|9.46|8.06|9.28|7.88|0
1695601500000|2023-09-25 00:25:00|9.64|8.04|9.65|8.05|9.66|8.06|9.61|8.01|0
1695604500000|2023-09-25 01:15:00|9.82|8.42|9.83|8.43|9.83|8.43|9.82|8.42|0
1695604800000|2023-09-25 01:20:00|9.82|8.42|9.89|8.49|9.89|8.49|9.8|8.4|0
1695605100000|2023-09-25 01:25:00|9.88|8.48|9.85|8.45|9.91|8.51|9.8|8.4|0
1695605400000|2023-09-25 01:30:00|9.83|8.43|9.92|8.52|9.92|8.52|9.82|8.42|0
1695605700000|2023-09-25 01:35:00|9.91|8.51|9.94|8.54|10.04|8.64|9.91|8.51|0
1695606000000|2023-09-25 01:40:00|9.92|8.52|9.83|8.43|9.96|8.56|9.81|8.41|0
1695606300000|2023-09-25 01:45:00|9.81|8.41|9.89|8.49|9.94|8.54|9.81|8.41|0
1695606600000|2023-09-25 01:50:00|9.88|8.48|9.84|8.44|9.92|8.52|9.84|8.44|0
1695606900000|2023-09-25 01:55:00|9.83|8.43|9.81|8.41|9.84|8.44|9.8|8.4|0
1695607200000|2023-09-25 02:00:00|9.83|8.43|9.8|8.4|9.91|8.51|9.78|8.38|0
1695607500000|2023-09-25 02:05:00|9.78|8.38|9.83|8.43|9.86|8.46|9.78|8.38|0
1695607800000|2023-09-25 02:10:00|9.84|8.44|9.92|8.52|9.94|8.54|9.8|8.4|0
1695608100000|2023-09-25 02:15:00|9.94|8.54|9.95|8.55|9.97|8.57|9.89|8.49|0
1695608400000|2023-09-25 02:20:00|9.97|8.57|9.94|8.54|9.98|8.58|9.92|8.52|0
1695608700000|2023-09-25 02:25:00|9.92|8.52|9.95|8.55|9.98|8.58|9.9|8.5|0
1695609000000|2023-09-25 02:30:00|9.97|8.57|10.01|8.61|10.01|8.61|9.95|8.55|0
1695609300000|2023-09-25 02:35:00|10.03|8.63|10.06|8.66|10.06|8.66|10|8.6|0
1695609600000|2023-09-25 02:40:00|10.05|8.65|10.04|8.64|10.06|8.66|10|8.6|0
1695609900000|2023-09-25 02:45:00|10.05|8.65|10.08|8.68|10.09|8.69|10.04|8.64|0
1695610200000|2023-09-25 02:50:00|10.09|8.69|10.04|8.64|10.09|8.69|10.03|8.63|0
1695610500000|2023-09-25 02:55:00|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1695610800000|2023-09-25 03:00:00|10.08|8.68|10.07|8.67|10.09|8.69|10.04|8.64|0
1695611100000|2023-09-25 03:05:00|10.06|8.66|10.14|8.74|10.17|8.77|10.06|8.66|0
1695611400000|2023-09-25 03:10:00|10.12|8.72|10.14|8.74|10.17|8.77|10.09|8.69|0
1695611700000|2023-09-25 03:15:00|10.12|8.72|10.14|8.74|10.14|8.74|10.11|8.71|0
1695612000000|2023-09-25 03:20:00|10.12|8.72|10.15|8.75|10.15|8.75|10.11|8.71|0
1695612300000|2023-09-25 03:25:00|10.17|8.77|10.2|8.8|10.22|8.82|10.15|8.75|0
1695612600000|2023-09-25 03:30:00|10.18|8.78|10.1|8.7|10.2|8.8|10.1|8.7|0
1695612900000|2023-09-25 03:35:00|10.12|8.72|10.1|8.7|10.14|8.74|10.09|8.69|0
1695613200000|2023-09-25 03:40:00|10.09|8.69|10.14|8.74|10.14|8.74|10.09|8.69|0
1695613500000|2023-09-25 03:45:00|10.15|8.75|10.1|8.7|10.15|8.75|10.1|8.7|0
1695613800000|2023-09-25 03:50:00|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1695614100000|2023-09-25 03:55:00|10.15|8.75|10.13|8.73|10.15|8.75|10.12|8.72|0
1695614400000|2023-09-25 04:00:00|10.12|8.72|10.12|8.72|10.13|8.73|10.12|8.72|0
1695614700000|2023-09-25 04:05:00|10.13|8.73|10.17|8.77|10.17|8.77|10.12|8.72|0
1695615000000|2023-09-25 04:10:00|10.15|8.75|10.15|8.75|10.15|8.75|10.12|8.72|0
1695615300000|2023-09-25 04:15:00|10.13|8.73|10.16|8.76|10.16|8.76|10.13|8.73|0
1695615600000|2023-09-25 04:20:00|10.18|8.78|10.16|8.76|10.18|8.78|10.16|8.76|0
1695615900000|2023-09-25 04:25:00|10.17|8.77|10.2|8.8|10.2|8.8|10.17|8.77|0
1695616200000|2023-09-25 04:30:00|10.18|8.78|10.15|8.75|10.2|8.8|10.15|8.75|0
1695616500000|2023-09-25 04:35:00|10.13|8.73|10.15|8.75|10.15|8.75|10.04|8.64|0
1695616800000|2023-09-25 04:40:00|10.13|8.73|10.08|8.68|10.13|8.73|10.07|8.67|0
1695617100000|2023-09-25 04:45:00|10.09|8.69|10.08|8.68|10.11|8.71|10.08|8.68|0
1695617400000|2023-09-25 04:50:00|10.1|8.7|10.13|8.73|10.15|8.75|10.1|8.7|0
1695617700000|2023-09-25 04:55:00|10.11|8.71|10.11|8.71|10.15|8.75|10.11|8.71|0
1695618000000|2023-09-25 05:00:00|10.1|8.7|10.16|8.76|10.23|8.83|10.1|8.7|0
1695618300000|2023-09-25 05:05:00|10.14|8.74|10.11|8.71|10.14|8.74|10.06|8.66|0
1695618600000|2023-09-25 05:10:00|10.1|8.7|10.06|8.66|10.11|8.71|10.05|8.65|0
1695618900000|2023-09-25 05:15:00|10.08|8.68|9.56|8.16|10.08|8.68|9.52|8.12|0
1695619200000|2023-09-25 05:20:00|9.55|8.15|9.58|8.18|9.6|8.2|9.55|8.15|0
1695619500000|2023-09-25 05:25:00|9.59|8.19|9.58|8.18|9.59|8.19|9.55|8.15|0
1695619800000|2023-09-25 05:30:00|9.56|8.16|9.5|8.1|9.58|8.18|9.5|8.1|0
1695620100000|2023-09-25 05:35:00|9.53|8.13|9.52|8.12|9.55|8.15|9.5|8.1|0
1695620400000|2023-09-25 05:40:00|9.5|8.1|9.5|8.1|9.53|8.13|9.49|8.09|0
1695620700000|2023-09-25 05:45:00|9.49|8.09|9.47|8.07|9.52|8.12|9.39|7.99|0
1695621000000|2023-09-25 05:50:00|9.46|8.06|9.44|8.04|9.46|8.06|9.39|7.99|0
1695621300000|2023-09-25 05:55:00|9.42|8.02|9.41|8.01|9.44|8.04|9.41|8.01|0
1695621600000|2023-09-25 06:00:00|9.39|7.99|9.41|8.01|9.45|8.05|9.36|7.96|0
1695621900000|2023-09-25 06:05:00|9.39|7.99|9.53|8.13|9.53|8.13|9.36|7.96|0
1695622200000|2023-09-25 06:10:00|9.55|8.15|9.58|8.18|9.62|8.22|9.55|8.15|0
1695622500000|2023-09-25 06:15:00|9.59|8.19|9.53|8.13|9.59|8.19|9.51|8.11|0
1695622800000|2023-09-25 06:20:00|9.54|8.14|9.44|8.04|9.54|8.14|9.44|8.04|0
1695623100000|2023-09-25 06:25:00|9.45|8.05|9.45|8.05|9.47|8.07|9.44|8.04|0
1695623400000|2023-09-25 06:30:00|9.47|8.07|9.16|7.76|9.63|8.23|9.13|7.73|0
1695623700000|2023-09-25 06:35:00|9.17|7.77|9.13|7.73|9.19|7.79|9.12|7.72|0
1695624000000|2023-09-25 06:40:00|9.12|7.72|9.13|7.73|9.13|7.73|9.09|7.69|0
1695624300000|2023-09-25 06:45:00|9.15|7.75|9.22|7.82|9.22|7.82|9.15|7.75|0
1695624600000|2023-09-25 06:50:00|9.23|7.83|9.23|7.83|9.23|7.83|9.2|7.8|0
1695624900000|2023-09-25 06:55:00|9.22|7.82|9.22|7.82|9.31|7.91|9.22|7.82|0
1695625200000|2023-09-25 07:00:00|9.2|7.8|9.23|7.83|9.28|7.88|9.2|7.8|0
1695625500000|2023-09-25 07:05:00|9.25|7.85|9.28|7.88|9.35|7.95|9.2|7.8|0
1695625800000|2023-09-25 07:10:00|9.29|7.89|9.44|8.04|9.44|8.04|9.29|7.89|0
1695626100000|2023-09-25 07:15:00|9.46|8.06|9.51|8.11|9.52|8.12|9.43|8.03|0
1695626400000|2023-09-25 07:20:00|9.49|8.09|9.5|8.1|9.55|8.15|9.44|8.04|0
1695626700000|2023-09-25 07:25:00|9.52|8.12|9.58|8.18|9.6|8.2|9.46|8.06|0
1695627000000|2023-09-25 07:30:00|9.6|8.2|9.67|8.27|9.69|8.29|9.52|8.12|0
1695627300000|2023-09-25 07:35:00|9.66|8.26|9.47|8.07|9.66|8.26|9.46|8.06|0
1695627600000|2023-09-25 07:40:00|9.49|8.09|9.56|8.16|9.58|8.18|9.47|8.07|0
1695627900000|2023-09-25 07:45:00|9.55|8.15|9.46|8.06|9.56|8.16|9.44|8.04|0
1695628200000|2023-09-25 07:50:00|9.47|8.07|9.41|8.01|9.49|8.09|9.37|7.97|0
1695628500000|2023-09-25 07:55:00|9.4|8|9.44|8.04|9.5|8.1|9.4|8|0
1695628800000|2023-09-25 08:00:00|9.47|8.07|9.46|8.06|9.52|8.12|9.41|8.01|0
1695629100000|2023-09-25 08:05:00|9.44|8.04|9.38|7.98|9.47|8.07|9.35|7.95|0
1695629400000|2023-09-25 08:10:00|9.39|7.99|9.24|7.84|9.42|8.02|9.23|7.83|0
1695629700000|2023-09-25 08:15:00|9.23|7.83|9.12|7.72|9.26|7.86|9.08|7.68|0
1695630000000|2023-09-25 08:20:00|9.09|7.69|9.05|7.65|9.11|7.71|8.89|7.49|0
1695630300000|2023-09-25 08:25:00|9.04|7.64|8.82|7.42|9.04|7.64|8.78|7.38|0
1695630600000|2023-09-25 08:30:00|8.81|7.41|8.65|7.25|8.81|7.41|8.64|7.24|0
1695630900000|2023-09-25 08:35:00|8.66|7.26|8.67|7.27|8.83|7.43|8.31|6.91|0
1695631200000|2023-09-25 08:40:00|8.66|7.26|8.33|6.93|8.66|7.26|8.32|6.92|0
1695631500000|2023-09-25 08:45:00|8.32|6.92|8.58|7.18|8.61|7.21|8.32|6.92|0
1695631800000|2023-09-25 08:50:00|8.59|7.19|8.56|7.16|8.63|7.23|8.48|7.08|0
1695632100000|2023-09-25 08:55:00|8.55|7.15|8.67|7.27|8.67|7.27|8.53|7.13|0
1695632400000|2023-09-25 09:00:00|8.66|7.26|8.62|7.22|8.74|7.34|8.58|7.18|0
1695632700000|2023-09-25 09:05:00|8.61|7.21|8.81|7.41|8.9|7.5|8.6|7.2|0
1695633000000|2023-09-25 09:10:00|8.83|7.43|8.79|7.39|8.84|7.44|8.73|7.33|0
1695633300000|2023-09-25 09:15:00|8.76|7.36|8.83|7.43|8.85|7.45|8.73|7.33|0
1695633600000|2023-09-25 09:20:00|8.84|7.44|8.94|7.54|8.94|7.54|8.84|7.44|0
1695633900000|2023-09-25 09:25:00|8.93|7.53|9|7.6|9.01|7.61|8.93|7.53|0
1695634200000|2023-09-25 09:30:00|8.98|7.58|8.96|7.56|9|7.6|8.85|7.45|0
1695634500000|2023-09-25 09:35:00|8.94|7.54|8.84|7.44|8.94|7.54|8.83|7.43|0
1695634800000|2023-09-25 09:40:00|8.85|7.45|8.73|7.33|8.85|7.45|8.64|7.24|0
1695635100000|2023-09-25 09:45:00|8.72|7.32|8.8|7.4|8.8|7.4|8.66|7.26|0
1695635400000|2023-09-25 09:50:00|8.78|7.38|8.81|7.41|8.84|7.44|8.71|7.31|0
1695635700000|2023-09-25 09:55:00|8.84|7.44|8.98|7.58|9.01|7.61|8.82|7.42|0
1695636000000|2023-09-25 10:00:00|8.97|7.57|8.94|7.54|9.03|7.63|8.84|7.44|0
1695636300000|2023-09-25 10:05:00|8.92|7.52|8.98|7.58|9|7.6|8.89|7.49|0
1695636600000|2023-09-25 10:10:00|8.97|7.57|8.97|7.57|8.98|7.58|8.91|7.51|0
1695636900000|2023-09-25 10:15:00|8.95|7.55|9.07|7.67|9.11|7.71|8.95|7.55|0
1695637200000|2023-09-25 10:20:00|9.05|7.65|8.64|7.24|9.1|7.7|8.6|7.2|0
1695637500000|2023-09-25 10:25:00|8.63|7.23|8.62|7.22|8.64|7.24|8.53|7.13|0
1695637800000|2023-09-25 10:30:00|8.6|7.2|8.43|7.03|8.62|7.22|8.43|7.03|0
1695638100000|2023-09-25 10:35:00|8.42|7.02|8.34|6.94|8.48|7.08|8.32|6.92|0
1695638400000|2023-09-25 10:40:00|8.32|6.92|8.31|6.91|8.34|6.94|8.22|6.82|0
1695638700000|2023-09-25 10:45:00|8.32|6.92|8.59|7.19|8.7|7.3|8.3|6.9|0
1695639000000|2023-09-25 10:50:00|8.57|7.17|8.63|7.23|8.69|7.29|8.57|7.17|0
1695639300000|2023-09-25 10:55:00|8.62|7.22|8.6|7.2|8.67|7.27|8.52|7.12|0
1695639600000|2023-09-25 11:00:00|8.63|7.23|8.74|7.34|8.74|7.34|8.6|7.2|0
1695639900000|2023-09-25 11:05:00|8.73|7.33|8.74|7.34|8.78|7.38|8.69|7.29|0
1695640200000|2023-09-25 11:10:00|8.76|7.36|8.61|7.21|8.77|7.37|8.49|7.09|0
1695640500000|2023-09-25 11:15:00|8.6|7.2|8.49|7.09|8.68|7.28|8.46|7.06|0
1695640800000|2023-09-25 11:20:00|8.5|7.1|8.53|7.13|8.56|7.16|8.46|7.06|0
1695641100000|2023-09-25 11:25:00|8.54|7.14|8.52|7.12|8.64|7.24|8.52|7.12|0
1695641400000|2023-09-25 11:30:00|8.5|7.1|8.2|6.8|8.53|7.13|8.2|6.8|0
1695641700000|2023-09-25 11:35:00|8.19|6.79|8.34|6.94|8.39|6.99|8.18|6.78|0
1695642000000|2023-09-25 11:40:00|8.35|6.95|8.21|6.81|8.35|6.95|8.2|6.8|0
1695642300000|2023-09-25 11:45:00|8.23|6.83|8.04|6.64|8.25|6.85|8.04|6.64|0
1695642600000|2023-09-25 11:50:00|8.03|6.63|8.15|6.75|8.17|6.77|8.02|6.62|0
1695642900000|2023-09-25 11:55:00|8.14|6.74|8.09|6.69|8.15|6.75|8.03|6.63|0
1695643200000|2023-09-25 12:00:00|8.08|6.68|8.17|6.77|8.25|6.85|8.07|6.67|0
1695643500000|2023-09-25 12:05:00|8.15|6.75|8.23|6.83|8.23|6.83|8.12|6.72|0
1695643800000|2023-09-25 12:10:00|8.2|6.8|8.13|6.73|8.2|6.8|8.07|6.67|0
1695644100000|2023-09-25 12:15:00|8.15|6.75|8.05|6.65|8.19|6.79|8.05|6.65|0
1695644400000|2023-09-25 12:20:00|8.03|6.63|7.9|6.5|8.03|6.63|7.82|6.42|0
1695644700000|2023-09-25 12:25:00|7.89|6.49|8.05|6.65|8.06|6.66|7.83|6.43|0
1695645000000|2023-09-25 12:30:00|8.04|6.64|7.97|6.57|8.1|6.7|7.95|6.55|0
1695645300000|2023-09-25 12:35:00|8|6.6|8.21|6.81|8.33|6.93|7.99|6.59|0
1695645600000|2023-09-25 12:40:00|8.22|6.82|8.26|6.86|8.29|6.89|8.13|6.73|0
1695645900000|2023-09-25 12:45:00|8.29|6.89|8.25|6.85|8.33|6.93|8.19|6.79|0
1695646200000|2023-09-25 12:50:00|8.28|6.88|8.33|6.93|8.37|6.97|8.27|6.87|0
1695646500000|2023-09-25 12:55:00|8.32|6.92|8.07|6.67|8.33|6.93|8.05|6.65|0
1695646800000|2023-09-25 13:00:00|8.06|6.66|7.94|6.54|8.11|6.71|7.9|6.5|0
1695647100000|2023-09-25 13:05:00|7.93|6.53|8.17|6.77|8.34|6.94|7.7|6.3|0
1695647400000|2023-09-25 13:10:00|8.15|6.75|7.56|6.16|8.15|6.75|7.4|6|0
1695647700000|2023-09-25 13:15:00|7.55|6.15|7.87|6.47|7.88|6.48|7.55|6.15|0
1695648000000|2023-09-25 13:20:00|7.88|6.48|7.82|6.42|7.89|6.49|7.75|6.35|0
1695648300000|2023-09-25 13:25:00|7.79|6.39|7.85|6.45|7.85|6.45|7.71|6.31|0
1695648600000|2023-09-25 13:30:00|7.84|6.44|7.7|6.3|7.98|6.58|7.64|6.24|0
1695648900000|2023-09-25 13:35:00|7.71|6.31|7.94|6.54|7.94|6.54|7.66|6.26|0
1695649200000|2023-09-25 13:40:00|7.96|6.56|8.18|6.78|8.25|6.85|7.96|6.56|0
1695649500000|2023-09-25 13:45:00|8.21|6.81|7.59|6.19|8.22|6.82|7.55|6.15|0
1695649800000|2023-09-25 13:50:00|7.56|6.16|7.75|6.35|7.79|6.39|7.56|6.16|0
1695650100000|2023-09-25 13:55:00|7.76|6.36|7.97|6.57|8.04|6.64|7.75|6.35|0
1695650400000|2023-09-25 14:00:00|7.95|6.55|7.7|6.3|8.03|6.63|7.65|6.25|0
1695650700000|2023-09-25 14:05:00|7.69|6.29|7.58|6.18|7.82|6.42|7.5|6.1|0
1695651000000|2023-09-25 14:10:00|7.6|6.2|7.8|6.4|7.88|6.48|7.56|6.16|0
1695651300000|2023-09-25 14:15:00|7.75|6.35|7.62|6.22|7.97|6.57|7.58|6.18|0
1695651600000|2023-09-25 14:20:00|7.6|6.2|7.52|6.12|7.68|6.28|7.43|6.03|0
1695651900000|2023-09-25 14:25:00|7.47|6.07|7.72|6.32|7.82|6.42|7.27|5.87|0
1695652200000|2023-09-25 14:30:00|7.73|6.33|7.95|6.55|8.06|6.66|7.63|6.23|0
1695652500000|2023-09-25 14:35:00|7.97|6.57|7.99|6.59|8.05|6.65|7.86|6.46|0
1695652800000|2023-09-25 14:40:00|7.98|6.58|7.89|6.49|7.99|6.59|7.84|6.44|0
1695653100000|2023-09-25 14:45:00|7.93|6.53|7.98|6.58|8.07|6.67|7.89|6.49|0
1695653400000|2023-09-25 14:50:00|7.99|6.59|7.71|6.31|7.99|6.59|7.69|6.29|0
1695653700000|2023-09-25 14:55:00|7.69|6.29|7.8|6.4|7.95|6.55|7.59|6.19|0
1695654000000|2023-09-25 15:00:00|7.79|6.39|7.88|6.48|7.89|6.49|7.76|6.36|0
1695654300000|2023-09-25 15:05:00|7.89|6.49|8.39|6.99|8.42|7.02|7.87|6.47|0
1695654600000|2023-09-25 15:10:00|8.4|7|8.27|6.87|8.51|7.11|8.21|6.81|0
1695654900000|2023-09-25 15:15:00|8.29|6.89|8.84|7.44|8.85|7.45|8.29|6.89|0
1695655200000|2023-09-25 15:20:00|8.85|7.45|8.3|6.9|9.15|7.75|8.07|6.67|0
1695655500000|2023-09-25 15:25:00|8.32|6.92|8.15|6.75|8.33|6.93|8.06|6.66|0
1695655800000|2023-09-25 15:30:00|8.21|6.81|8.21|6.81|8.28|6.88|8.11|6.71|0
1695656100000|2023-09-25 15:35:00|8.22|6.82|8.15|6.75|8.3|6.9|8.14|6.74|0
1695656400000|2023-09-25 15:40:00|8.14|6.74|8.48|7.08|8.56|7.16|8.11|6.71|0
1695656700000|2023-09-25 15:45:00|8.5|7.1|8.37|6.97|8.54|7.14|8.33|6.93|0
1695657000000|2023-09-25 15:50:00|8.39|6.99|8.39|6.99|8.48|7.08|8.35|6.95|0
1695657300000|2023-09-25 15:55:00|8.4|7|8.32|6.92|8.48|7.08|8.23|6.83|0
1695657600000|2023-09-25 16:00:00|8.33|6.93|8.25|6.85|8.39|6.99|8.21|6.81|0
1695657900000|2023-09-25 16:05:00|8.26|6.86|8.3|6.9|8.4|7|8.23|6.83|0
1695658200000|2023-09-25 16:10:00|8.27|6.87|8.4|7|8.43|7.03|8.27|6.87|0
1695658500000|2023-09-25 16:15:00|8.41|7.01|8.61|7.21|8.65|7.25|8.4|7|0
1695658800000|2023-09-25 16:20:00|8.62|7.22|8.71|7.31|8.74|7.34|8.57|7.17|0
1695659100000|2023-09-25 16:25:00|8.69|7.29|8.68|7.28|8.72|7.32|8.62|7.22|0
1695659400000|2023-09-25 16:30:00|8.69|7.29|8.57|7.17|8.71|7.31|8.57|7.17|0
1695659700000|2023-09-25 16:35:00|8.55|7.15|8.37|6.97|8.59|7.19|8.36|6.96|0
1695660000000|2023-09-25 16:40:00|8.36|6.96|8.36|6.96|8.51|7.11|8.35|6.95|0
1695660300000|2023-09-25 16:45:00|8.35|6.95|8.26|6.86|8.38|6.98|8.26|6.86|0
1695660600000|2023-09-25 16:50:00|8.24|6.84|8.2|6.8|8.26|6.86|7.97|6.57|0
1695660900000|2023-09-25 16:55:00|8.19|6.79|8.22|6.82|8.23|6.83|8.08|6.68|0
1695661200000|2023-09-25 17:00:00|8.18|6.78|8.11|6.71|8.23|6.83|8.08|6.68|0
1695661500000|2023-09-25 17:05:00|8.09|6.69|8.44|7.04|8.48|7.08|8.09|6.69|0
1695661800000|2023-09-25 17:10:00|8.46|7.06|8.56|7.16|8.63|7.23|8.42|7.02|0
1695662100000|2023-09-25 17:15:00|8.58|7.18|8.56|7.16|8.61|7.21|8.45|7.05|0
1695662400000|2023-09-25 17:20:00|8.58|7.18|8.05|6.65|8.58|7.18|8.03|6.63|0
1695662700000|2023-09-25 17:25:00|8.06|6.66|7.9|6.5|8.06|6.66|7.74|6.34|0
1695663000000|2023-09-25 17:30:00|7.91|6.51|7.91|6.51|7.92|6.52|7.74|6.34|0
1695663300000|2023-09-25 17:35:00|7.95|6.55|8.07|6.67|8.07|6.67|7.86|6.46|0
1695663600000|2023-09-25 17:40:00|8.06|6.66|7.9|6.5|8.06|6.66|7.87|6.47|0
1695663900000|2023-09-25 17:45:00|7.88|6.48|7.95|6.55|7.96|6.56|7.74|6.34|0
1695664200000|2023-09-25 17:50:00|7.94|6.54|8.03|6.63|8.14|6.74|7.94|6.54|0
1695664500000|2023-09-25 17:55:00|8.02|6.62|8.16|6.76|8.18|6.78|8.02|6.62|0
1695664800000|2023-09-25 18:00:00|8.18|6.78|8.27|6.87|8.29|6.89|8.18|6.78|0
1695665100000|2023-09-25 18:05:00|8.29|6.89|8.14|6.74|8.32|6.92|8.1|6.7|0
1695665400000|2023-09-25 18:10:00|8.1|6.7|8.07|6.67|8.18|6.78|8.04|6.64|0
1695665700000|2023-09-25 18:15:00|8.08|6.68|8.07|6.67|8.12|6.72|7.95|6.55|0
1695666000000|2023-09-25 18:20:00|8.08|6.68|7.87|6.47|8.11|6.71|7.84|6.44|0
1695666300000|2023-09-25 18:25:00|7.88|6.48|7.91|6.51|8.04|6.64|7.84|6.44|0
1695666600000|2023-09-25 18:30:00|7.89|6.49|8.01|6.61|8.05|6.65|7.83|6.43|0
1695666900000|2023-09-25 18:35:00|8|6.6|8.09|6.69|8.3|6.9|8|6.6|0
1695667200000|2023-09-25 18:40:00|8.11|6.71|8.03|6.63|8.22|6.82|7.96|6.56|0
1695667500000|2023-09-25 18:45:00|8|6.6|8|6.6|8.13|6.73|7.96|6.56|0
1695667800000|2023-09-25 18:50:00|7.99|6.59|7.96|6.56|8.08|6.68|7.91|6.51|0
1695668100000|2023-09-25 18:55:00|7.93|6.53|7.83|6.43|7.99|6.59|7.81|6.41|0
1695668400000|2023-09-25 19:00:00|7.84|6.44|7.53|6.13|7.91|6.51|7.47|6.07|0
1695668700000|2023-09-25 19:05:00|7.54|6.14|7.42|6.02|7.55|6.15|7.39|5.99|0
1695669000000|2023-09-25 19:10:00|7.4|6|8.14|6.74|8.14|6.74|7.31|5.91|0
1695669300000|2023-09-25 19:15:00|8.13|6.73|8.57|7.17|8.61|7.21|8.13|6.73|0
1695669600000|2023-09-25 19:20:00|8.59|7.19|8.44|7.04|8.68|7.28|8.4|7|0
1695669900000|2023-09-25 19:25:00|8.42|7.02|8.46|7.06|8.46|7.06|8.21|6.81|0
1695670200000|2023-09-25 19:30:00|8.4|7|8.51|7.11|8.61|7.21|8.33|6.93|0
1695670500000|2023-09-25 19:35:00|8.53|7.13|8.74|7.34|8.76|7.36|8.43|7.03|0
1695670800000|2023-09-25 19:40:00|8.76|7.36|8.01|6.61|8.84|7.44|8.01|6.61|0
1695671100000|2023-09-25 19:45:00|8.02|6.62|8.18|6.78|8.21|6.81|8.02|6.62|0
1695671400000|2023-09-25 19:50:00|8.16|6.76|7.99|6.59|8.41|7.01|7.93|6.53|0
1695671700000|2023-09-25 19:55:00|7.97|6.57|8.57|7.17|8.62|7.22|7.95|6.55|0
1695672000000|2023-09-25 20:00:00|8.56|7.16|8.57|7.17|8.72|7.32|8.56|7.16|0
1695672300000|2023-09-25 20:05:00|8.59|7.19|8.59|7.19|8.65|7.25|8.57|7.17|0
1695672600000|2023-09-25 20:10:00|8.6|7.2|8.64|7.24|8.72|7.32|8.59|7.19|0
1695672900000|2023-09-25 20:15:00|8.8|7.2|8.85|7.25|8.87|7.27|8.8|7.2|0
1695673200000|2023-09-25 20:20:00|8.86|7.26|8.83|7.23|8.86|7.26|8.83|7.23|0
1695673500000|2023-09-25 20:25:00|8.84|7.24|8.83|7.23|8.86|7.26|8.83|7.23|0
1695673800000|2023-09-25 20:30:00|8.84|7.24|8.84|7.24|8.85|7.25|8.83|7.23|0
1695674100000|2023-09-25 20:35:00|8.83|7.23|8.87|7.27|8.87|7.27|8.83|7.23|0
1695674400000|2023-09-25 20:40:00|8.86|7.26|8.86|7.26|8.87|7.27|8.86|7.26|0
1695674700000|2023-09-25 20:45:00|8.89|7.29|8.9|7.3|8.92|7.32|8.89|7.29|0
1695675000000|2023-09-25 20:50:00|8.92|7.32|8.92|7.32|8.93|7.33|8.9|7.3|0
1695675300000|2023-09-25 20:55:00|8.9|7.3|8.89|7.29|8.93|7.33|8.89|7.29|0
1695675600000|2023-09-25 21:00:00|8.91|7.31|8.9|7.3|8.93|7.33|8.9|7.3|0
1695675900000|2023-09-25 21:05:00|8.89|7.29|8.89|7.29|8.9|7.3|8.89|7.29|0
1695676200000|2023-09-25 21:10:00|8.91|7.31|8.88|7.28|8.91|7.31|8.88|7.28|0
1695676500000|2023-09-25 21:15:00|8.89|7.29|8.89|7.29|8.89|7.29|8.88|7.28|0
1695676800000|2023-09-25 21:20:00|8.9|7.3|8.9|7.3|8.91|7.31|8.9|7.3|0
1695677100000|2023-09-25 21:25:00|8.91|7.31|8.91|7.31|8.91|7.31|8.9|7.3|0
1695677700000|2023-09-25 21:35:00|8.92|7.32|8.91|7.31|8.92|7.32|8.91|7.31|0
1695678000000|2023-09-25 21:40:00|8.92|7.32|8.9|7.3|8.92|7.32|8.9|7.3|0
1695678300000|2023-09-25 21:45:00|8.91|7.31|8.91|7.31|8.92|7.32|8.9|7.3|0
1695678600000|2023-09-25 21:50:00|8.9|7.3|8.9|7.3|8.9|7.3|8.9|7.3|0
1695678900000|2023-09-25 21:55:00|8.91|7.31|8.9|7.3|8.91|7.31|8.9|7.3|0
1695679200000|2023-09-25 22:00:00|8.83|7.23|8.78|7.18|8.83|7.23|8.75|7.15|0
1695679500000|2023-09-25 22:05:00|8.76|7.16|8.78|7.18|8.78|7.18|8.76|7.16|0
1695679800000|2023-09-25 22:10:00|8.76|7.16|8.75|7.15|8.76|7.16|8.74|7.14|0
1695680100000|2023-09-25 22:15:00|8.74|7.14|8.72|7.12|8.74|7.14|8.71|7.11|0
1695680400000|2023-09-25 22:20:00|8.73|7.13|8.73|7.13|8.73|7.13|8.71|7.11|0
1695680700000|2023-09-25 22:25:00|8.75|7.15|8.75|7.15|8.75|7.15|8.75|7.15|0
1695681000000|2023-09-25 22:30:00|8.78|7.18|8.73|7.13|8.78|7.18|8.73|7.13|0
1695681300000|2023-09-25 22:35:00|8.75|7.15|8.76|7.16|8.76|7.16|8.75|7.15|0
1695681900000|2023-09-25 22:45:00|8.78|7.18|8.73|7.13|8.78|7.18|8.73|7.13|0
1695682200000|2023-09-25 22:50:00|8.72|7.12|8.73|7.13|8.73|7.13|8.72|7.12|0
1695682500000|2023-09-25 22:55:00|8.75|7.15|8.72|7.12|8.75|7.15|8.72|7.12|0
1695682800000|2023-09-25 23:00:00|8.7|7.1|8.66|7.06|8.7|7.1|8.65|7.05|0
1695683100000|2023-09-25 23:05:00|8.67|7.07|8.65|7.05|8.67|7.07|8.65|7.05|0
1695683400000|2023-09-25 23:10:00|8.66|7.06|8.66|7.06|8.67|7.07|8.65|7.05|0
1695683700000|2023-09-25 23:15:00|8.67|7.07|8.67|7.07|8.69|7.09|8.67|7.07|0
1695684000000|2023-09-25 23:20:00|8.69|7.09|8.64|7.04|8.69|7.09|8.63|7.03|0
1695684300000|2023-09-25 23:25:00|8.63|7.03|8.64|7.04|8.67|7.07|8.63|7.03|0
1695684600000|2023-09-25 23:30:00|8.63|7.03|8.64|7.04|8.66|7.06|8.63|7.03|0
1695684900000|2023-09-25 23:35:00|8.66|7.06|8.64|7.04|8.66|7.06|8.64|7.04|0
1695685200000|2023-09-25 23:40:00|8.66|7.06|8.67|7.07|8.68|7.08|8.66|7.06|0
1695685500000|2023-09-25 23:45:00|8.69|7.09|8.66|7.06|8.69|7.09|8.64|7.04|0
1695685800000|2023-09-25 23:50:00|8.67|7.07|8.66|7.06|8.67|7.07|8.64|7.04|0
1695686100000|2023-09-25 23:55:00|8.65|7.05|8.6|7|8.66|7.06|8.6|7|0
1695686400000|2023-09-26 00:00:00|8.61|7.01|8.47|6.87|8.61|7.01|8.44|6.84|0
1695686700000|2023-09-26 00:05:00|8.46|6.86|8.46|6.86|8.54|6.94|8.44|6.84|0
1695687000000|2023-09-26 00:10:00|8.44|6.84|8.36|6.76|8.46|6.86|8.36|6.76|0
1695687300000|2023-09-26 00:15:00|8.33|6.73|8.67|7.07|8.76|7.16|8.31|6.71|0
1695687600000|2023-09-26 00:20:00|8.66|7.06|8.69|7.09|8.73|7.13|8.65|7.05|0
1695687900000|2023-09-26 00:25:00|8.67|7.07|8.65|7.05|8.7|7.1|8.64|7.04|0
1695688200000|2023-09-26 00:30:00|8.56|7.16|8.49|7.09|8.57|7.17|8.47|7.07|0
1695688500000|2023-09-26 00:35:00|8.47|7.07|8.46|7.06|8.49|7.09|8.44|7.04|0
1695688800000|2023-09-26 00:40:00|8.47|7.07|8.54|7.14|8.54|7.14|8.47|7.07|0
1695689100000|2023-09-26 00:45:00|8.53|7.13|8.26|6.86|8.54|7.14|8.21|6.81|0
1695689400000|2023-09-26 00:50:00|8.24|6.84|8.26|6.86|8.29|6.89|8.13|6.73|0
1695689700000|2023-09-26 00:55:00|8.25|6.85|8.21|6.81|8.25|6.85|8.21|6.81|0
1695690000000|2023-09-26 01:00:00|8.2|6.8|8.22|6.82|8.24|6.84|8.13|6.73|0
1695690300000|2023-09-26 01:05:00|8.24|6.84|8.24|6.84|8.28|6.88|8.15|6.75|0
1695690600000|2023-09-26 01:10:00|8.25|6.85|8.22|6.82|8.25|6.85|8.2|6.8|0
1695690900000|2023-09-26 01:15:00|8.21|6.81|8.22|6.82|8.24|6.84|8.11|6.71|0
1695691200000|2023-09-26 01:20:00|8.21|6.81|8.21|6.81|8.26|6.86|8.15|6.75|0
1695691500000|2023-09-26 01:25:00|8.22|6.82|8.23|6.83|8.28|6.88|8.21|6.81|0
1695691800000|2023-09-26 01:30:00|8.25|6.85|8.18|6.78|8.26|6.86|8.18|6.78|0
1695692100000|2023-09-26 01:35:00|8.19|6.79|8.03|6.63|8.19|6.79|8|6.6|0
1695692400000|2023-09-26 01:40:00|8.02|6.62|7.89|6.49|8.06|6.66|7.89|6.49|0
1695692700000|2023-09-26 01:45:00|7.9|6.5|7.95|6.55|7.95|6.55|7.88|6.48|0
1695693000000|2023-09-26 01:50:00|7.96|6.56|7.94|6.54|8.02|6.62|7.91|6.51|0
1695693300000|2023-09-26 01:55:00|7.92|6.52|7.95|6.55|7.99|6.59|7.92|6.52|0
1695693600000|2023-09-26 02:00:00|7.96|6.56|8|6.6|8|6.6|7.94|6.54|0
1695693900000|2023-09-26 02:05:00|7.99|6.59|7.99|6.59|8|6.6|7.96|6.56|0
1695694200000|2023-09-26 02:10:00|7.98|6.58|7.86|6.46|7.99|6.59|7.86|6.46|0
1695694500000|2023-09-26 02:15:00|7.87|6.47|7.95|6.55|7.96|6.56|7.83|6.43|0
1695694800000|2023-09-26 02:20:00|7.96|6.56|7.92|6.52|7.97|6.57|7.91|6.51|0
1695695100000|2023-09-26 02:25:00|7.91|6.51|7.89|6.49|7.95|6.55|7.88|6.48|0
1695695400000|2023-09-26 02:30:00|7.88|6.48|7.82|6.42|7.89|6.49|7.8|6.4|0
1695695700000|2023-09-26 02:35:00|7.83|6.43|7.89|6.49|7.91|6.51|7.83|6.43|0
1695696000000|2023-09-26 02:40:00|7.91|6.51|7.99|6.59|8|6.6|7.91|6.51|0
1695696300000|2023-09-26 02:45:00|8|6.6|7.96|6.56|8|6.6|7.96|6.56|0
1695696600000|2023-09-26 02:50:00|7.97|6.57|7.92|6.52|7.97|6.57|7.92|6.52|0
1695696900000|2023-09-26 02:55:00|7.93|6.53|7.91|6.51|7.93|6.53|7.89|6.49|0
1695697200000|2023-09-26 03:00:00|7.92|6.52|7.93|6.53|7.95|6.55|7.89|6.49|0
1695697500000|2023-09-26 03:05:00|7.95|6.55|7.94|6.54|7.96|6.56|7.93|6.53|0
1695697800000|2023-09-26 03:10:00|7.96|6.56|7.97|6.57|7.97|6.57|7.94|6.54|0
1695698100000|2023-09-26 03:15:00|7.98|6.58|7.98|6.58|8.04|6.64|7.98|6.58|0
1695698400000|2023-09-26 03:20:00|7.97|6.57|8.02|6.62|8.02|6.62|7.97|6.57|0
1695698700000|2023-09-26 03:25:00|8.04|6.64|8.01|6.61|8.05|6.65|8|6.6|0
1695699000000|2023-09-26 03:30:00|8|6.6|8.01|6.61|8.04|6.64|8|6.6|0
1695699300000|2023-09-26 03:35:00|8|6.6|8|6.6|8.01|6.61|7.98|6.58|0
1695699600000|2023-09-26 03:40:00|8.01|6.61|8.08|6.68|8.09|6.69|8|6.6|0
1695699900000|2023-09-26 03:45:00|8.09|6.69|8.09|6.69|8.12|6.72|8.08|6.68|0
1695700200000|2023-09-26 03:50:00|8.1|6.7|8.09|6.69|8.12|6.72|8.09|6.69|0
1695700500000|2023-09-26 03:55:00|8.1|6.7|8.1|6.7|8.11|6.71|8.09|6.69|0
1695700800000|2023-09-26 04:00:00|8.11|6.71|8.07|6.67|8.13|6.73|8.06|6.66|0
1695701100000|2023-09-26 04:05:00|8.09|6.69|8.1|6.7|8.11|6.71|8.09|6.69|0
1695701400000|2023-09-26 04:10:00|8.09|6.69|8.09|6.69|8.13|6.73|8.07|6.67|0
1695701700000|2023-09-26 04:15:00|8.1|6.7|8.1|6.7|8.11|6.71|8.09|6.69|0
1695702000000|2023-09-26 04:20:00|8.11|6.71|8.15|6.75|8.15|6.75|8.11|6.71|0
1695702300000|2023-09-26 04:25:00|8.17|6.77|8.17|6.77|8.17|6.77|8.15|6.75|0
1695702600000|2023-09-26 04:30:00|8.15|6.75|8.15|6.75|8.15|6.75|8.13|6.73|0
1695702900000|2023-09-26 04:35:00|8.14|6.74|8.1|6.7|8.14|6.74|8.1|6.7|0
1695703200000|2023-09-26 04:40:00|8.11|6.71|8.12|6.72|8.14|6.74|8.1|6.7|0
1695703500000|2023-09-26 04:45:00|8.14|6.74|8.15|6.75|8.17|6.77|8.12|6.72|0
1695703800000|2023-09-26 04:50:00|8.14|6.74|8.13|6.73|8.15|6.75|8.12|6.72|0
1695704100000|2023-09-26 04:55:00|8.14|6.74|8.15|6.75|8.15|6.75|8.12|6.72|0
1695704400000|2023-09-26 05:00:00|8.16|6.76|8.14|6.74|8.2|6.8|8.14|6.74|0
1695704700000|2023-09-26 05:05:00|8.12|6.72|8.11|6.71|8.14|6.74|8.08|6.68|0
1695705000000|2023-09-26 05:10:00|8.12|6.72|8.15|6.75|8.16|6.76|8.12|6.72|0
1695705300000|2023-09-26 05:15:00|8.16|6.76|8.14|6.74|8.16|6.76|8.14|6.74|0
1695705600000|2023-09-26 05:20:00|8.12|6.72|8.05|6.65|8.12|6.72|8.05|6.65|0
1695705900000|2023-09-26 05:25:00|8.07|6.67|8.09|6.69|8.11|6.71|8.05|6.65|0
1695706200000|2023-09-26 05:30:00|8.1|6.7|8.08|6.68|8.1|6.7|8.07|6.67|0
1695706500000|2023-09-26 05:35:00|8.07|6.67|8.12|6.72|8.15|6.75|8.07|6.67|0
1695706800000|2023-09-26 05:40:00|8.13|6.73|8.12|6.72|8.16|6.76|8.08|6.68|0
1695707100000|2023-09-26 05:45:00|8.13|6.73|8.05|6.65|8.13|6.73|8.04|6.64|0
1695707400000|2023-09-26 05:50:00|8.04|6.64|7.96|6.56|8.05|6.65|7.92|6.52|0
1695707700000|2023-09-26 05:55:00|7.97|6.57|7.99|6.59|8|6.6|7.95|6.55|0
1695708000000|2023-09-26 06:00:00|8|6.6|7.93|6.53|8.03|6.63|7.89|6.49|0
1695708300000|2023-09-26 06:05:00|7.92|6.52|7.88|6.48|7.97|6.57|7.88|6.48|0
1695708600000|2023-09-26 06:10:00|7.87|6.47|7.76|6.36|7.87|6.47|7.75|6.35|0
1695708900000|2023-09-26 06:15:00|7.77|6.37|7.62|6.22|7.77|6.37|7.59|6.19|0
1695709200000|2023-09-26 06:20:00|7.61|6.21|7.66|6.26|7.67|6.27|7.59|6.19|0
1695709500000|2023-09-26 06:25:00|7.67|6.27|7.68|6.28|7.7|6.3|7.66|6.26|0
1695709800000|2023-09-26 06:30:00|7.67|6.27|7.66|6.26|7.67|6.27|7.59|6.19|0
1695710100000|2023-09-26 06:35:00|7.67|6.27|8.01|6.61|8.28|6.88|7.62|6.22|0
1695710400000|2023-09-26 06:40:00|7.99|6.59|8.02|6.62|8.05|6.65|7.97|6.57|0
1695710700000|2023-09-26 06:45:00|8.01|6.61|7.9|6.5|8.03|6.63|7.89|6.49|0
1695711000000|2023-09-26 06:50:00|7.91|6.51|7.97|6.57|7.98|6.58|7.9|6.5|0
1695711300000|2023-09-26 06:55:00|7.96|6.56|7.94|6.54|7.97|6.57|7.93|6.53|0
1695711600000|2023-09-26 07:00:00|7.91|6.51|7.82|6.42|7.96|6.56|7.82|6.42|0
1695711900000|2023-09-26 07:05:00|7.83|6.43|7.71|6.31|7.83|6.43|7.69|6.29|0
1695712200000|2023-09-26 07:10:00|7.72|6.32|8.18|6.78|8.19|6.79|7.55|6.15|0
1695712500000|2023-09-26 07:15:00|8.16|6.76|7.85|6.45|8.17|6.77|7.73|6.33|0
1695712800000|2023-09-26 07:20:00|7.86|6.46|7.93|6.53|8|6.6|7.84|6.44|0
1695713100000|2023-09-26 07:25:00|7.91|6.51|7.87|6.47|7.93|6.53|7.81|6.41|0
1695713400000|2023-09-26 07:30:00|7.89|6.49|7.85|6.45|7.91|6.51|7.78|6.38|0
1695713700000|2023-09-26 07:35:00|7.83|6.43|8.11|6.71|8.11|6.71|7.83|6.43|0
1695714000000|2023-09-26 07:40:00|8.12|6.72|8.34|6.94|8.34|6.94|8.12|6.72|0
1695714300000|2023-09-26 07:45:00|8.32|6.92|8.18|6.78|8.32|6.92|8.12|6.72|0
1695714600000|2023-09-26 07:50:00|8.19|6.79|8.19|6.79|8.26|6.86|8.15|6.75|0
1695714900000|2023-09-26 07:55:00|8.2|6.8|7.83|6.43|8.3|6.9|7.8|6.4|0
1695715200000|2023-09-26 08:00:00|7.85|6.45|7.92|6.52|7.92|6.52|7.84|6.44|0
1695715500000|2023-09-26 08:05:00|7.93|6.53|7.94|6.54|8.05|6.65|7.84|6.44|0
1695715800000|2023-09-26 08:10:00|7.93|6.53|8.16|6.76|8.17|6.77|7.9|6.5|0
1695716100000|2023-09-26 08:15:00|8.18|6.78|8.24|6.84|8.28|6.88|8.14|6.74|0
1695716400000|2023-09-26 08:20:00|8.25|6.85|8.26|6.86|8.36|6.96|8.24|6.84|0
1695716700000|2023-09-26 08:25:00|8.28|6.88|7.89|6.49|8.46|7.06|7.89|6.49|0
1695717000000|2023-09-26 08:30:00|7.87|6.47|7.85|6.45|7.89|6.49|7.76|6.36|0
1695717300000|2023-09-26 08:35:00|7.87|6.47|7.8|6.4|7.91|6.51|7.76|6.36|0
1695717600000|2023-09-26 08:40:00|7.79|6.39|7.72|6.32|7.81|6.41|7.7|6.3|0
1695717900000|2023-09-26 08:45:00|7.71|6.31|8.06|6.66|8.09|6.69|7.66|6.26|0
1695718200000|2023-09-26 08:50:00|8.07|6.67|8.1|6.7|8.17|6.77|8.07|6.67|0
1695718500000|2023-09-26 08:55:00|8.09|6.69|8.07|6.67|8.15|6.75|8.02|6.62|0
1695718800000|2023-09-26 09:00:00|8.08|6.68|8.02|6.62|8.12|6.72|7.99|6.59|0
1695719100000|2023-09-26 09:05:00|8.03|6.63|7.86|6.46|8.04|6.64|7.83|6.43|0
1695719400000|2023-09-26 09:10:00|7.85|6.45|8.2|6.8|8.22|6.82|7.66|6.26|0
1695719700000|2023-09-26 09:15:00|8.21|6.81|8.07|6.67|8.26|6.86|8.07|6.67|0
1695720000000|2023-09-26 09:20:00|8.09|6.69|8.2|6.8|8.2|6.8|8.06|6.66|0
1695720300000|2023-09-26 09:25:00|8.19|6.79|8.17|6.77|8.21|6.81|8.07|6.67|0
1695720600000|2023-09-26 09:30:00|8.18|6.78|8.29|6.89|8.32|6.92|8.17|6.77|0
1695720900000|2023-09-26 09:35:00|8.3|6.9|8.27|6.87|8.36|6.96|8.26|6.86|0
1695721200000|2023-09-26 09:40:00|8.26|6.86|8.17|6.77|8.29|6.89|8.17|6.77|0
1695721500000|2023-09-26 09:45:00|8.15|6.75|8.1|6.7|8.22|6.82|8.08|6.68|0
1695721800000|2023-09-26 09:50:00|8.11|6.71|8.04|6.64|8.15|6.75|8.02|6.62|0
1695722100000|2023-09-26 09:55:00|8.03|6.63|7.95|6.55|8.04|6.64|7.93|6.53|0
1695722400000|2023-09-26 10:00:00|7.96|6.56|8.1|6.7|8.11|6.71|7.94|6.54|0
1695722700000|2023-09-26 10:05:00|8.07|6.67|8.1|6.7|8.14|6.74|8.03|6.63|0
1695723000000|2023-09-26 10:10:00|8.11|6.71|8.08|6.68|8.12|6.72|7.99|6.59|0
1695723300000|2023-09-26 10:15:00|8.07|6.67|8.19|6.79|8.19|6.79|8.07|6.67|0
1695723600000|2023-09-26 10:20:00|8.18|6.78|8.11|6.71|8.19|6.79|8.06|6.66|0
1695723900000|2023-09-26 10:25:00|8.12|6.72|8.16|6.76|8.2|6.8|8.1|6.7|0
1695724200000|2023-09-26 10:30:00|8.17|6.77|8.19|6.79|8.2|6.8|8.12|6.72|0
1695724500000|2023-09-26 10:35:00|8.2|6.8|8.27|6.87|8.28|6.88|8.15|6.75|0
1695724800000|2023-09-26 10:40:00|8.26|6.86|8.17|6.77|8.28|6.88|8.15|6.75|0
1695725100000|2023-09-26 10:45:00|8.19|6.79|8.19|6.79|8.26|6.86|8.16|6.76|0
1695725400000|2023-09-26 10:50:00|8.17|6.77|8.23|6.83|8.24|6.84|8.11|6.71|0
1695725700000|2023-09-26 10:55:00|8.21|6.81|8.35|6.95|8.38|6.98|8.17|6.77|0
1695726000000|2023-09-26 11:00:00|8.36|6.96|8.23|6.83|8.38|6.98|8.21|6.81|0
1695726300000|2023-09-26 11:05:00|8.21|6.81|8.01|6.61|8.23|6.83|8|6.6|0
1695726600000|2023-09-26 11:10:00|8.03|6.63|8.07|6.67|8.07|6.67|7.99|6.59|0
1695726900000|2023-09-26 11:15:00|8.05|6.65|8.24|6.84|8.25|6.85|8.05|6.65|0
1695727200000|2023-09-26 11:20:00|8.23|6.83|8.29|6.89|8.32|6.92|8.21|6.81|0
1695727500000|2023-09-26 11:25:00|8.28|6.88|8.4|7|8.44|7.04|8.27|6.87|0
1695727800000|2023-09-26 11:30:00|8.39|6.99|8.4|7|8.43|7.03|8.36|6.96|0
1695728100000|2023-09-26 11:35:00|8.42|7.02|8.49|7.09|8.56|7.16|8.42|7.02|0
1695728400000|2023-09-26 11:40:00|8.47|7.07|8.47|7.07|8.51|7.11|8.45|7.05|0
1695728700000|2023-09-26 11:45:00|8.46|7.06|8.31|6.91|8.46|7.06|8.29|6.89|0
1695729000000|2023-09-26 11:50:00|8.29|6.89|8.32|6.92|8.35|6.95|8.25|6.85|0
1695729300000|2023-09-26 11:55:00|8.31|6.91|8.36|6.96|8.37|6.97|8.31|6.91|0
1695729600000|2023-09-26 12:00:00|8.35|6.95|8.22|6.82|8.64|7.24|8.12|6.72|0
1695729900000|2023-09-26 12:05:00|8.2|6.8|8.24|6.84|8.28|6.88|8.11|6.71|0
1695730200000|2023-09-26 12:10:00|8.23|6.83|8.13|6.73|8.26|6.86|8.11|6.71|0
1695730500000|2023-09-26 12:15:00|8.12|6.72|8.26|6.86|8.27|6.87|8.09|6.69|0
1695730800000|2023-09-26 12:20:00|8.23|6.83|8.07|6.67|8.24|6.84|8.03|6.63|0
1695731100000|2023-09-26 12:25:00|8.05|6.65|7.97|6.57|8.05|6.65|7.93|6.53|0
1695731400000|2023-09-26 12:30:00|7.96|6.56|7.75|6.35|7.96|6.56|7.7|6.3|0
1695731700000|2023-09-26 12:35:00|7.74|6.34|7.7|6.3|7.79|6.39|7.63|6.23|0
1695732000000|2023-09-26 12:40:00|7.68|6.28|8.09|6.69|8.11|6.71|7.53|6.13|0
1695732300000|2023-09-26 12:45:00|8.07|6.67|7.91|6.51|8.1|6.7|7.91|6.51|0
1695732600000|2023-09-26 12:50:00|7.87|6.47|7.91|6.51|7.97|6.57|7.86|6.46|0
1695732900000|2023-09-26 12:55:00|7.93|6.53|7.89|6.49|7.97|6.57|7.82|6.42|0
1695733200000|2023-09-26 13:00:00|7.87|6.47|7.81|6.41|7.89|6.49|7.81|6.41|0
1695733500000|2023-09-26 13:05:00|7.82|6.42|7.73|6.33|7.85|6.45|7.73|6.33|0
1695733800000|2023-09-26 13:10:00|7.72|6.32|7.72|6.32|7.76|6.36|7.64|6.24|0
1695734100000|2023-09-26 13:15:00|7.73|6.33|7.64|6.24|7.81|6.41|7.64|6.24|0
1695734400000|2023-09-26 13:20:00|7.65|6.25|7.68|6.28|7.74|6.34|7.64|6.24|0
1695734700000|2023-09-26 13:25:00|7.67|6.27|7.56|6.16|7.7|6.3|7.53|6.13|0
1695735000000|2023-09-26 13:30:00|7.63|6.23|7.7|6.3|7.78|6.38|7.53|6.13|0
1695735300000|2023-09-26 13:35:00|7.68|6.28|7.83|6.43|7.91|6.51|7.66|6.26|0
1695735600000|2023-09-26 13:40:00|7.81|6.41|7.88|6.48|7.94|6.54|7.66|6.26|0
1695735900000|2023-09-26 13:45:00|7.9|6.5|7.49|6.09|7.91|6.51|7.49|6.09|0
1695736200000|2023-09-26 13:50:00|7.46|6.06|7.3|5.9|7.5|6.1|7.26|5.86|0
1695736500000|2023-09-26 13:55:00|7.29|5.89|7.29|5.89|7.36|5.96|7.22|5.82|0
1695736800000|2023-09-26 14:00:00|7.26|5.86|7.62|6.22|7.83|6.43|7.23|5.83|0
1695737100000|2023-09-26 14:05:00|7.59|6.19|7.67|6.27|7.88|6.48|7.55|6.15|0
1695737400000|2023-09-26 14:10:00|7.65|6.25|7.23|5.83|7.65|6.25|7.23|5.83|0
1695737700000|2023-09-26 14:15:00|7.26|5.86|7.62|6.22|7.72|6.32|7.13|5.73|0
1695738000000|2023-09-26 14:20:00|7.63|6.23|7.78|6.38|7.86|6.46|7.62|6.22|0
1695738300000|2023-09-26 14:25:00|7.77|6.37|8.03|6.63|8.03|6.63|7.72|6.32|0
1695738600000|2023-09-26 14:30:00|8.02|6.62|7.92|6.52|8.1|6.7|7.88|6.48|0
1695738900000|2023-09-26 14:35:00|7.88|6.48|8.01|6.61|8.03|6.63|7.84|6.44|0
1695739200000|2023-09-26 14:40:00|8|6.6|8.31|6.91|8.31|6.91|7.98|6.58|0
1695739500000|2023-09-26 14:45:00|8.28|6.88|8.05|6.65|8.43|7.03|8.05|6.65|0
1695739800000|2023-09-26 14:50:00|8.03|6.63|7.92|6.52|8.06|6.66|7.89|6.49|0
1695740100000|2023-09-26 14:55:00|7.94|6.54|8.08|6.68|8.1|6.7|7.88|6.48|0
1695740400000|2023-09-26 15:00:00|8.1|6.7|8.08|6.68|8.19|6.79|8.03|6.63|0
1695740700000|2023-09-26 15:05:00|8.07|6.67|7.8|6.4|8.07|6.67|7.71|6.31|0
1695741000000|2023-09-26 15:10:00|7.81|6.41|7.72|6.32|7.81|6.41|7.67|6.27|0
1695741300000|2023-09-26 15:15:00|7.71|6.31|8.07|6.67|8.14|6.74|7.64|6.24|0
1695741600000|2023-09-26 15:20:00|8.06|6.66|7.95|6.55|8.1|6.7|7.94|6.54|0
1695741900000|2023-09-26 15:25:00|7.94|6.54|7.73|6.33|7.97|6.57|7.73|6.33|0
1695742200000|2023-09-26 15:30:00|7.7|6.3|7.94|6.54|7.94|6.54|7.66|6.26|0
1695742500000|2023-09-26 15:35:00|7.93|6.53|8.2|6.8|8.26|6.86|7.85|6.45|0
1695742800000|2023-09-26 15:40:00|8.19|6.79|8.12|6.72|8.28|6.88|8.02|6.62|0
1695743100000|2023-09-26 15:45:00|8.15|6.75|8.11|6.71|8.22|6.82|7.98|6.58|0
1695743400000|2023-09-26 15:50:00|8.12|6.72|8.03|6.63|8.2|6.8|8|6.6|0
1695743700000|2023-09-26 15:55:00|8.02|6.62|8.09|6.69|8.15|6.75|7.97|6.57|0
1695744000000|2023-09-26 16:00:00|8.11|6.71|8.03|6.63|8.21|6.81|8.02|6.62|0
1695744300000|2023-09-26 16:05:00|8.02|6.62|8.29|6.89|8.3|6.9|7.99|6.59|0
1695744600000|2023-09-26 16:10:00|8.28|6.88|8.3|6.9|8.42|7.02|8.25|6.85|0
1695744900000|2023-09-26 16:15:00|8.29|6.89|8.22|6.82|8.44|7.04|8.18|6.78|0
1695745200000|2023-09-26 16:20:00|8.21|6.81|8.45|7.05|8.45|7.05|8.18|6.78|0
1695745500000|2023-09-26 16:25:00|8.43|7.03|8.39|6.99|8.43|7.03|8.31|6.91|0
1695745800000|2023-09-26 16:30:00|8.38|6.98|8.35|6.95|8.43|7.03|8.29|6.89|0
1695746100000|2023-09-26 16:35:00|8.34|6.94|8.45|7.05|8.46|7.06|8.34|6.94|0
1695746400000|2023-09-26 16:40:00|8.42|7.02|8.37|6.97|8.51|7.11|8.34|6.94|0
1695746700000|2023-09-26 16:45:00|8.38|6.98|8.45|7.05|8.46|7.06|8.34|6.94|0
1695747000000|2023-09-26 16:50:00|8.43|7.03|8.49|7.09|8.55|7.15|8.42|7.02|0
1695747300000|2023-09-26 16:55:00|8.5|7.1|8.03|6.63|8.5|7.1|8.03|6.63|0
1695747600000|2023-09-26 17:00:00|8.02|6.62|8.09|6.69|8.19|6.79|7.93|6.53|0
1695747900000|2023-09-26 17:05:00|8.08|6.68|8.17|6.77|8.19|6.79|7.77|6.37|0
1695748200000|2023-09-26 17:10:00|8.19|6.79|8.35|6.95|8.4|7|8.13|6.73|0
1695748500000|2023-09-26 17:15:00|8.33|6.93|8.12|6.72|8.39|6.99|8.11|6.71|0
1695748800000|2023-09-26 17:20:00|8.11|6.71|8.08|6.68|8.18|6.78|8.08|6.68|0
1695749100000|2023-09-26 17:25:00|8.07|6.67|7.88|6.48|8.12|6.72|7.88|6.48|0
1695749400000|2023-09-26 17:30:00|7.87|6.47|7.84|6.44|7.98|6.58|7.84|6.44|0
1695749700000|2023-09-26 17:35:00|7.8|6.4|7.53|6.13|7.84|6.44|7.49|6.09|0
1695750000000|2023-09-26 17:40:00|7.54|6.14|7.44|6.04|7.55|6.15|7.41|6.01|0
1695750300000|2023-09-26 17:45:00|7.43|6.03|8.1|6.7|8.22|6.82|7.42|6.02|0
1695750600000|2023-09-26 17:50:00|8.11|6.71|8.35|6.95|8.44|7.04|8.11|6.71|0
1695750900000|2023-09-26 17:55:00|8.33|6.93|8.48|7.08|8.49|7.09|8.31|6.91|0
1695751200000|2023-09-26 18:00:00|8.47|7.07|8.32|6.92|8.47|7.07|8.27|6.87|0
1695751500000|2023-09-26 18:05:00|8.29|6.89|8.21|6.81|8.39|6.99|8.21|6.81|0
1695751800000|2023-09-26 18:10:00|8.23|6.83|8.15|6.75|8.29|6.89|8.05|6.65|0
1695752100000|2023-09-26 18:15:00|8.12|6.72|8.01|6.61|8.2|6.8|8.01|6.61|0
1695752400000|2023-09-26 18:20:00|8|6.6|8.2|6.8|8.28|6.88|8|6.6|0
1695752700000|2023-09-26 18:25:00|8.19|6.79|8.03|6.63|8.21|6.81|7.99|6.59|0
1695753000000|2023-09-26 18:30:00|8.19|6.79|8.22|6.82|8.32|6.92|8.14|6.74|0
1695753300000|2023-09-26 18:35:00|8.23|6.83|8.07|6.67|8.24|6.84|8.06|6.66|0
1695753600000|2023-09-26 18:40:00|8.09|6.69|8.06|6.66|8.16|6.76|8.02|6.62|0
1695753900000|2023-09-26 18:45:00|8.05|6.65|8.07|6.67|8.11|6.71|8.01|6.61|0
1695754200000|2023-09-26 18:50:00|8.09|6.69|8.01|6.61|8.12|6.72|7.97|6.57|0
1695754500000|2023-09-26 18:55:00|8|6.6|8.15|6.75|8.15|6.75|7.98|6.58|0
1695754800000|2023-09-26 19:00:00|8.11|6.71|8.03|6.63|8.2|6.8|8.01|6.61|0
1695755100000|2023-09-26 19:05:00|8.06|6.66|8.23|6.83|8.25|6.85|8.02|6.62|0
1695755400000|2023-09-26 19:10:00|8.24|6.84|8.24|6.84|8.41|7.01|8.2|6.8|0
1695755700000|2023-09-26 19:15:00|8.25|6.85|8.36|6.96|8.59|7.19|8.22|6.82|0
1695756000000|2023-09-26 19:20:00|8.35|6.95|8.3|6.9|8.42|7.02|8.28|6.88|0
1695756300000|2023-09-26 19:25:00|8.28|6.88|8.32|6.92|8.63|7.23|8.21|6.81|0
1695756600000|2023-09-26 19:30:00|8.34|6.94|8.26|6.86|8.44|7.04|8.26|6.86|0
1695756900000|2023-09-26 19:35:00|8.28|6.88|8.43|7.03|8.43|7.03|8.23|6.83|0
1695757200000|2023-09-26 19:40:00|8.4|7|8.67|7.27|8.68|7.28|8.4|7|0
1695757500000|2023-09-26 19:45:00|8.64|7.24|8.44|7.04|8.67|7.27|8.44|7.04|0
1695757800000|2023-09-26 19:50:00|8.43|7.03|8.61|7.21|8.71|7.31|8.32|6.92|0
1695758100000|2023-09-26 19:55:00|8.6|7.2|8.33|6.93|8.71|7.31|8.33|6.93|0
1695758400000|2023-09-26 20:00:00|8.39|6.99|8.38|6.98|8.39|6.99|8.3|6.9|0
1695758700000|2023-09-26 20:05:00|8.37|6.97|8.69|7.29|8.72|7.32|8.37|6.97|0
1695759000000|2023-09-26 20:10:00|8.7|7.3|8.32|6.92|8.78|7.38|8.32|6.92|0
1695759300000|2023-09-26 20:15:00|8.42|6.82|8.4|6.8|8.46|6.86|8.4|6.8|0
1695759600000|2023-09-26 20:20:00|8.41|6.81|8.38|6.78|8.45|6.85|8.38|6.78|0
1695759900000|2023-09-26 20:25:00|8.37|6.77|8.41|6.81|8.41|6.81|8.37|6.77|0
1695760200000|2023-09-26 20:30:00|8.4|6.8|8.39|6.79|8.41|6.81|8.38|6.78|0
1695760500000|2023-09-26 20:35:00|8.41|6.81|8.41|6.81|8.41|6.81|8.39|6.79|0
1695760800000|2023-09-26 20:40:00|8.39|6.79|8.38|6.78|8.39|6.79|8.37|6.77|0
1695761100000|2023-09-26 20:45:00|8.39|6.79|8.37|6.77|8.39|6.79|8.37|6.77|0
1695761400000|2023-09-26 20:50:00|8.38|6.78|8.38|6.78|8.38|6.78|8.38|6.78|0
1695761700000|2023-09-26 20:55:00|8.39|6.79|8.39|6.79|8.39|6.79|8.37|6.77|0
1695762000000|2023-09-26 21:00:00|8.41|6.81|8.4|6.8|8.41|6.81|8.37|6.77|0
1695762300000|2023-09-26 21:05:00|8.41|6.81|8.4|6.8|8.44|6.84|8.4|6.8|0
1695762600000|2023-09-26 21:10:00|8.41|6.81|8.39|6.79|8.41|6.81|8.39|6.79|0
1695762900000|2023-09-26 21:15:00|8.4|6.8|8.39|6.79|8.4|6.8|8.39|6.79|0
1695763200000|2023-09-26 21:20:00|8.4|6.8|8.4|6.8|8.4|6.8|8.39|6.79|0
1695763500000|2023-09-26 21:25:00|8.41|6.81|8.39|6.79|8.41|6.81|8.39|6.79|0
1695763800000|2023-09-26 21:30:00|8.4|6.8|8.39|6.79|8.4|6.8|8.39|6.79|0
1695764100000|2023-09-26 21:35:00|8.41|6.81|8.39|6.79|8.42|6.82|8.39|6.79|0
1695764400000|2023-09-26 21:40:00|8.4|6.8|8.39|6.79|8.4|6.8|8.38|6.78|0
1695765000000|2023-09-26 21:50:00|8.38|6.78|8.4|6.8|8.41|6.81|8.38|6.78|0
1695765300000|2023-09-26 21:55:00|8.41|6.81|8.41|6.81|8.41|6.81|8.4|6.8|0
1695765600000|2023-09-26 22:00:00|8.45|6.85|8.36|6.76|8.48|6.88|8.35|6.75|0
1695765900000|2023-09-26 22:05:00|8.37|6.77|8.4|6.8|8.4|6.8|8.36|6.76|0
1695766200000|2023-09-26 22:10:00|8.39|6.79|8.36|6.76|8.39|6.79|8.35|6.75|0
1695766500000|2023-09-26 22:15:00|8.37|6.77|8.26|6.66|8.37|6.77|8.26|6.66|0
1695766800000|2023-09-26 22:20:00|8.27|6.67|8.29|6.69|8.31|6.71|8.26|6.66|0
1695767100000|2023-09-26 22:25:00|8.28|6.68|8.33|6.73|8.33|6.73|8.28|6.68|0
1695767400000|2023-09-26 22:30:00|8.35|6.75|8.37|6.77|8.37|6.77|8.33|6.73|0
1695767700000|2023-09-26 22:35:00|8.36|6.76|8.27|6.67|8.36|6.76|8.25|6.65|0
1695768000000|2023-09-26 22:40:00|8.25|6.65|8.31|6.71|8.32|6.72|8.25|6.65|0
1695768300000|2023-09-26 22:45:00|8.29|6.69|8.27|6.67|8.32|6.72|8.27|6.67|0
1695768600000|2023-09-26 22:50:00|8.28|6.68|8.27|6.67|8.28|6.68|8.25|6.65|0
1695768900000|2023-09-26 22:55:00|8.28|6.68|8.29|6.69|8.29|6.69|8.28|6.68|0
1695769200000|2023-09-26 23:00:00|8.31|6.71|8.32|6.72|8.32|6.72|8.28|6.68|0
1695769500000|2023-09-26 23:05:00|8.33|6.73|8.29|6.69|8.33|6.73|8.29|6.69|0
1695769800000|2023-09-26 23:10:00|8.3|6.7|8.34|6.74|8.34|6.74|8.29|6.69|0
1695770100000|2023-09-26 23:15:00|8.36|6.76|8.43|6.83|8.45|6.85|8.36|6.76|0
1695770400000|2023-09-26 23:20:00|8.42|6.82|8.37|6.77|8.43|6.83|8.33|6.73|0
1695770700000|2023-09-26 23:25:00|8.38|6.78|8.39|6.79|8.42|6.82|8.37|6.77|0
1695771000000|2023-09-26 23:30:00|8.41|6.81|8.39|6.79|8.43|6.83|8.39|6.79|0
1695771300000|2023-09-26 23:35:00|8.41|6.81|8.42|6.82|8.45|6.85|8.39|6.79|0
1695771600000|2023-09-26 23:40:00|8.41|6.81|8.39|6.79|8.45|6.85|8.39|6.79|0
1695771900000|2023-09-26 23:45:00|8.38|6.78|8.38|6.78|8.42|6.82|8.35|6.75|0
1695772200000|2023-09-26 23:50:00|8.37|6.77|8.39|6.79|8.39|6.79|8.35|6.75|0
1695772500000|2023-09-26 23:55:00|8.41|6.81|8.47|6.87|8.48|6.88|8.39|6.79|0
1695772800000|2023-09-27 00:00:00|8.46|6.86|8.5|6.9|8.51|6.91|8.43|6.83|0
1695773100000|2023-09-27 00:05:00|8.48|6.88|8.56|6.96|8.58|6.98|8.47|6.87|0
1695773400000|2023-09-27 00:10:00|8.55|6.95|8.56|6.96|8.58|6.98|8.51|6.91|0
1695773700000|2023-09-27 00:15:00|8.55|6.95|8.54|6.94|8.56|6.96|8.52|6.92|0
1695774000000|2023-09-27 00:20:00|8.52|6.92|8.46|6.86|8.54|6.94|8.43|6.83|0
1695774300000|2023-09-27 00:25:00|8.47|6.87|8.44|6.84|8.47|6.87|8.42|6.82|0
1695774600000|2023-09-27 00:30:00|8.34|6.94|8.26|6.86|8.34|6.94|8.23|6.83|0
1695774900000|2023-09-27 00:35:00|8.25|6.85|8.21|6.81|8.26|6.86|8.16|6.76|0
1695775200000|2023-09-27 00:40:00|8.2|6.8|8.15|6.75|8.21|6.81|8.15|6.75|0
1695775500000|2023-09-27 00:45:00|8.16|6.76|8.22|6.82|8.24|6.84|8.16|6.76|0
1695775800000|2023-09-27 00:50:00|8.21|6.81|8.09|6.69|8.21|6.81|8.08|6.68|0
1695776100000|2023-09-27 00:55:00|8.11|6.71|8.17|6.77|8.21|6.81|8.11|6.71|0
1695776400000|2023-09-27 01:00:00|8.18|6.78|8.22|6.82|8.22|6.82|8.15|6.75|0
1695776700000|2023-09-27 01:05:00|8.21|6.81|8.25|6.85|8.25|6.85|8.2|6.8|0
1695777000000|2023-09-27 01:10:00|8.26|6.86|8.31|6.91|8.31|6.91|8.25|6.85|0
1695777300000|2023-09-27 01:15:00|8.3|6.9|8.34|6.94|8.35|6.95|8.27|6.87|0
1695777600000|2023-09-27 01:20:00|8.33|6.93|8.42|7.02|8.42|7.02|8.31|6.91|0
1695777900000|2023-09-27 01:25:00|8.41|7.01|8.38|6.98|8.46|7.06|8.38|6.98|0
1695778200000|2023-09-27 01:30:00|8.39|6.99|8.51|7.11|8.53|7.13|8.38|6.98|0
1695778500000|2023-09-27 01:35:00|8.53|7.13|8.43|7.03|8.53|7.13|8.39|6.99|0
1695778800000|2023-09-27 01:40:00|8.42|7.02|8.39|6.99|8.43|7.03|8.36|6.96|0
1695779100000|2023-09-27 01:45:00|8.4|7|8.43|7.03|8.44|7.04|8.36|6.96|0
1695779400000|2023-09-27 01:50:00|8.42|7.02|8.47|7.07|8.47|7.07|8.4|7|0
1695779700000|2023-09-27 01:55:00|8.46|7.06|8.5|7.1|8.51|7.11|8.44|7.04|0
1695780000000|2023-09-27 02:00:00|8.51|7.11|8.46|7.06|8.51|7.11|8.46|7.06|0
1695780300000|2023-09-27 02:05:00|8.45|7.05|8.41|7.01|8.47|7.07|8.4|7|0
1695780600000|2023-09-27 02:10:00|8.42|7.02|8.47|7.07|8.48|7.08|8.4|7|0
1695780900000|2023-09-27 02:15:00|8.46|7.06|8.41|7.01|8.47|7.07|8.4|7|0
1695781200000|2023-09-27 02:20:00|8.39|6.99|8.37|6.97|8.41|7.01|8.37|6.97|0
1695781500000|2023-09-27 02:25:00|8.4|7|8.4|7|8.43|7.03|8.39|6.99|0
1695781800000|2023-09-27 02:30:00|8.41|7.01|8.43|7.03|8.43|7.03|8.37|6.97|0
1695782100000|2023-09-27 02:35:00|8.41|7.01|8.41|7.01|8.48|7.08|8.41|7.01|0
1695782400000|2023-09-27 02:40:00|8.4|7|8.4|7|8.41|7.01|8.36|6.96|0
1695782700000|2023-09-27 02:45:00|8.41|7.01|8.41|7.01|8.45|7.05|8.4|7|0
1695783000000|2023-09-27 02:50:00|8.43|7.03|8.44|7.04|8.44|7.04|8.4|7|0
1695783300000|2023-09-27 02:55:00|8.43|7.03|8.4|7|8.43|7.03|8.4|7|0
1695783600000|2023-09-27 03:00:00|8.41|7.01|8.31|6.91|8.41|7.01|8.31|6.91|0
1695783900000|2023-09-27 03:05:00|8.32|6.92|8.36|6.96|8.37|6.97|8.31|6.91|0
1695784200000|2023-09-27 03:10:00|8.37|6.97|8.38|6.98|8.4|7|8.37|6.97|0
1695784500000|2023-09-27 03:15:00|8.37|6.97|8.42|7.02|8.42|7.02|8.37|6.97|0
1695784800000|2023-09-27 03:20:00|8.41|7.01|8.4|7|8.42|7.02|8.4|7|0
1695785100000|2023-09-27 03:25:00|8.41|7.01|8.41|7.01|8.44|7.04|8.4|7|0
1695785400000|2023-09-27 03:30:00|8.4|7|8.42|7.02|8.42|7.02|8.38|6.98|0
1695785700000|2023-09-27 03:35:00|8.41|7.01|8.32|6.92|8.41|7.01|8.3|6.9|0
1695786000000|2023-09-27 03:40:00|8.3|6.9|8.34|6.94|8.36|6.96|8.3|6.9|0
1695786300000|2023-09-27 03:45:00|8.36|6.96|8.33|6.93|8.36|6.96|8.33|6.93|0
1695786600000|2023-09-27 03:50:00|8.32|6.92|8.34|6.94|8.35|6.95|8.29|6.89|0
1695786900000|2023-09-27 03:55:00|8.35|6.95|8.35|6.95|8.35|6.95|8.3|6.9|0
1695787200000|2023-09-27 04:00:00|8.34|6.94|8.37|6.97|8.39|6.99|8.34|6.94|0
1695787500000|2023-09-27 04:05:00|8.38|6.98|8.35|6.95|8.39|6.99|8.34|6.94|0
1695787800000|2023-09-27 04:10:00|8.34|6.94|8.34|6.94|8.35|6.95|8.33|6.93|0
1695788100000|2023-09-27 04:15:00|8.35|6.95|8.37|6.97|8.37|6.97|8.33|6.93|0
1695788400000|2023-09-27 04:20:00|8.35|6.95|8.34|6.94|8.37|6.97|8.33|6.93|0
1695788700000|2023-09-27 04:25:00|8.35|6.95|8.33|6.93|8.37|6.97|8.31|6.91|0
1695789000000|2023-09-27 04:30:00|8.34|6.94|8.43|7.03|8.43|7.03|8.34|6.94|0
1695789300000|2023-09-27 04:35:00|8.42|7.02|8.44|7.04|8.47|7.07|8.42|7.02|0
1695789600000|2023-09-27 04:40:00|8.43|7.03|8.46|7.06|8.47|7.07|8.43|7.03|0
1695789900000|2023-09-27 04:45:00|8.47|7.07|8.48|7.08|8.5|7.1|8.46|7.06|0
1695790200000|2023-09-27 04:50:00|8.47|7.07|8.5|7.1|8.51|7.11|8.47|7.07|0
1695790500000|2023-09-27 04:55:00|8.51|7.11|8.56|7.16|8.56|7.16|8.51|7.11|0
1695790800000|2023-09-27 05:00:00|8.55|7.15|8.51|7.11|8.55|7.15|8.51|7.11|0
1695791100000|2023-09-27 05:05:00|8.5|7.1|8.5|7.1|8.5|7.1|8.46|7.06|0
1695791400000|2023-09-27 05:10:00|8.48|7.08|8.47|7.07|8.5|7.1|8.45|7.05|0
1695791700000|2023-09-27 05:15:00|8.45|7.05|8.44|7.04|8.45|7.05|8.43|7.03|0
1695792000000|2023-09-27 05:20:00|8.43|7.03|8.44|7.04|8.46|7.06|8.41|7.01|0
1695792300000|2023-09-27 05:25:00|8.43|7.03|8.48|7.08|8.48|7.08|8.43|7.03|0
1695792600000|2023-09-27 05:30:00|8.47|7.07|8.48|7.08|8.51|7.11|8.45|7.05|0
1695792900000|2023-09-27 05:35:00|8.49|7.09|8.52|7.12|8.56|7.16|8.48|7.08|0
1695793200000|2023-09-27 05:40:00|8.51|7.11|8.55|7.15|8.56|7.16|8.51|7.11|0
1695793500000|2023-09-27 05:45:00|8.54|7.14|8.56|7.16|8.56|7.16|8.53|7.13|0
1695793800000|2023-09-27 05:50:00|8.57|7.17|8.65|7.25|8.65|7.25|8.57|7.17|0
1695794100000|2023-09-27 05:55:00|8.64|7.24|8.69|7.29|8.71|7.31|8.63|7.23|0
1695794400000|2023-09-27 06:00:00|8.71|7.31|8.67|7.27|8.71|7.31|8.64|7.24|0
1695794700000|2023-09-27 06:05:00|8.65|7.25|8.71|7.31|8.71|7.31|8.63|7.23|0
1695795000000|2023-09-27 06:10:00|8.72|7.32|8.67|7.27|8.72|7.32|8.65|7.25|0
1695795300000|2023-09-27 06:15:00|8.68|7.28|8.58|7.18|8.69|7.29|8.57|7.17|0
1695795600000|2023-09-27 06:20:00|8.57|7.17|8.62|7.22|8.67|7.27|8.57|7.17|0
1695795900000|2023-09-27 06:25:00|8.64|7.24|8.69|7.29|8.71|7.31|8.64|7.24|0
1695796200000|2023-09-27 06:30:00|8.68|7.28|8.69|7.29|8.73|7.33|8.66|7.26|0
1695796500000|2023-09-27 06:35:00|8.71|7.31|8.72|7.32|8.75|7.35|8.69|7.29|0
1695796800000|2023-09-27 06:40:00|8.71|7.31|8.76|7.36|8.76|7.36|8.71|7.31|0
1695797100000|2023-09-27 06:45:00|8.77|7.37|8.77|7.37|8.77|7.37|8.73|7.33|0
1695797400000|2023-09-27 06:50:00|8.76|7.36|8.78|7.38|8.79|7.39|8.72|7.32|0
1695797700000|2023-09-27 06:55:00|8.79|7.39|7.65|6.25|8.79|7.39|7.65|6.25|0
1695798000000|2023-09-27 07:00:00|7.64|6.24|7.63|6.23|7.65|6.25|7.49|6.09|0
1695798300000|2023-09-27 07:05:00|7.64|6.24|7.77|6.37|7.77|6.37|7.55|6.15|0
1695798600000|2023-09-27 07:10:00|7.78|6.38|7.86|6.46|7.86|6.46|7.73|6.33|0
1695798900000|2023-09-27 07:15:00|7.84|6.44|7.8|6.4|7.88|6.48|7.79|6.39|0
1695799200000|2023-09-27 07:20:00|7.83|6.43|7.88|6.48|7.88|6.48|7.8|6.4|0
1695799500000|2023-09-27 07:25:00|7.87|6.47|7.98|6.58|8|6.6|7.82|6.42|0
1695799800000|2023-09-27 07:30:00|7.96|6.56|7.93|6.53|7.98|6.58|7.88|6.48|0
1695800100000|2023-09-27 07:35:00|7.92|6.52|7.93|6.53|7.97|6.57|7.87|6.47|0
1695800400000|2023-09-27 07:40:00|7.96|6.56|7.97|6.57|7.98|6.58|7.92|6.52|0
1695800700000|2023-09-27 07:45:00|7.96|6.56|7.98|6.58|7.98|6.58|7.9|6.5|0
1695801000000|2023-09-27 07:50:00|7.97|6.57|8.04|6.64|8.06|6.66|7.95|6.55|0
1695801300000|2023-09-27 07:55:00|8.03|6.63|8.11|6.71|8.12|6.72|8.03|6.63|0
1695801600000|2023-09-27 08:00:00|8.12|6.72|8.12|6.72|8.14|6.74|8.07|6.67|0
1695801900000|2023-09-27 08:05:00|8.14|6.74|7.77|6.37|8.14|6.74|7.73|6.33|0
1695802200000|2023-09-27 08:10:00|7.76|6.36|7.68|6.28|7.77|6.37|7.67|6.27|0
1695802500000|2023-09-27 08:15:00|7.69|6.29|7.64|6.24|7.72|6.32|7.63|6.23|0
1695802800000|2023-09-27 08:20:00|7.63|6.23|7.71|6.31|7.72|6.32|7.61|6.21|0
1695803100000|2023-09-27 08:25:00|7.69|6.29|7.61|6.21|7.69|6.29|7.56|6.16|0
1695803400000|2023-09-27 08:30:00|7.59|6.19|7.73|6.33|7.76|6.36|7.59|6.19|0
1695803700000|2023-09-27 08:35:00|7.74|6.34|7.67|6.27|7.74|6.34|7.59|6.19|0
1695804000000|2023-09-27 08:40:00|7.65|6.25|7.66|6.26|7.68|6.28|7.58|6.18|0
1695804300000|2023-09-27 08:45:00|7.67|6.27|7.64|6.24|7.69|6.29|7.63|6.23|0
1695804600000|2023-09-27 08:50:00|7.63|6.23|7.59|6.19|7.68|6.28|7.59|6.19|0
1695804900000|2023-09-27 08:55:00|7.6|6.2|7.65|6.25|7.65|6.25|7.59|6.19|0
1695805200000|2023-09-27 09:00:00|7.67|6.27|7.67|6.27|7.68|6.28|7.62|6.22|0
1695805500000|2023-09-27 09:05:00|7.65|6.25|7.6|6.2|7.67|6.27|7.57|6.17|0
1695805800000|2023-09-27 09:10:00|7.59|6.19|7.66|6.26|7.67|6.27|7.57|6.17|0
1695806100000|2023-09-27 09:15:00|7.65|6.25|7.63|6.23|7.65|6.25|7.59|6.19|0
1695806400000|2023-09-27 09:20:00|7.62|6.22|7.6|6.2|7.62|6.22|7.54|6.14|0
1695806700000|2023-09-27 09:25:00|7.58|6.18|7.61|6.21|7.64|6.24|7.58|6.18|0
1695807000000|2023-09-27 09:30:00|7.6|6.2|7.54|6.14|7.63|6.23|7.53|6.13|0
1695807300000|2023-09-27 09:35:00|7.55|6.15|7.48|6.08|7.56|6.16|7.47|6.07|0
1695807600000|2023-09-27 09:40:00|7.47|6.07|7.34|5.94|7.47|6.07|7.33|5.93|0
1695807900000|2023-09-27 09:45:00|7.33|5.93|7.45|6.05|7.45|6.05|7.33|5.93|0
1695808200000|2023-09-27 09:50:00|7.44|6.04|7.39|5.99|7.44|6.04|7.34|5.94|0
1695808500000|2023-09-27 09:55:00|7.4|6|7.43|6.03|7.43|6.03|7.37|5.97|0
1695808800000|2023-09-27 10:00:00|7.42|6.02|7.39|5.99|7.43|6.03|7.34|5.94|0
1695809100000|2023-09-27 10:05:00|7.38|5.98|7.33|5.93|7.4|6|7.31|5.91|0
1695809400000|2023-09-27 10:10:00|7.34|5.94|7.29|5.89|7.35|5.95|7.29|5.89|0
1695809700000|2023-09-27 10:15:00|7.28|5.88|7.34|5.94|7.34|5.94|7.27|5.87|0
1695810000000|2023-09-27 10:20:00|7.35|5.95|7.37|5.97|7.38|5.98|7.34|5.94|0
1695810300000|2023-09-27 10:25:00|7.38|5.98|7.43|6.03|7.44|6.04|7.37|5.97|0
1695810600000|2023-09-27 10:30:00|7.44|6.04|7.43|6.03|7.45|6.05|7.38|5.98|0
1695810900000|2023-09-27 10:35:00|7.41|6.01|7.38|5.98|7.41|6.01|7.34|5.94|0
1695811200000|2023-09-27 10:40:00|7.37|5.97|7.32|5.92|7.38|5.98|7.3|5.9|0
1695811500000|2023-09-27 10:45:00|7.3|5.9|7.35|5.95|7.38|5.98|7.29|5.89|0
1695811800000|2023-09-27 10:50:00|7.36|5.96|7.47|6.07|7.48|6.08|7.34|5.94|0
1695812100000|2023-09-27 10:55:00|7.48|6.08|7.47|6.07|7.48|6.08|7.42|6.02|0
1695812400000|2023-09-27 11:00:00|7.46|6.06|7.48|6.08|7.48|6.08|7.42|6.02|0
1695812700000|2023-09-27 11:05:00|7.5|6.1|7.47|6.07|7.51|6.11|7.41|6.01|0
1695813000000|2023-09-27 11:10:00|7.48|6.08|7.53|6.13|7.57|6.17|7.48|6.08|0
1695813300000|2023-09-27 11:15:00|7.52|6.12|7.59|6.19|7.59|6.19|7.48|6.08|0
1695813600000|2023-09-27 11:20:00|7.57|6.17|7.59|6.19|7.61|6.21|7.54|6.14|0
1695813900000|2023-09-27 11:25:00|7.61|6.21|7.64|6.24|7.64|6.24|7.57|6.17|0
1695814200000|2023-09-27 11:30:00|7.63|6.23|7.52|6.12|7.64|6.24|7.49|6.09|0
1695814500000|2023-09-27 11:35:00|7.51|6.11|7.36|5.96|7.51|6.11|7.36|5.96|0
1695814800000|2023-09-27 11:40:00|7.34|5.94|7.52|6.12|7.62|6.22|7.34|5.94|0
1695815100000|2023-09-27 11:45:00|7.51|6.11|7.58|6.18|7.59|6.19|7.51|6.11|0
1695815400000|2023-09-27 11:50:00|7.59|6.19|7.72|6.32|7.73|6.33|7.58|6.18|0
1695815700000|2023-09-27 11:55:00|7.7|6.3|7.75|6.35|7.77|6.37|7.69|6.29|0
1695816000000|2023-09-27 12:00:00|7.77|6.37|7.64|6.24|7.78|6.38|7.64|6.24|0
1695816300000|2023-09-27 12:05:00|7.63|6.23|7.62|6.22|7.63|6.23|7.57|6.17|0
1695816600000|2023-09-27 12:10:00|7.6|6.2|7.58|6.18|7.67|6.27|7.54|6.14|0
1695816900000|2023-09-27 12:15:00|7.57|6.17|7.64|6.24|7.69|6.29|7.57|6.17|0
1695817200000|2023-09-27 12:20:00|7.62|6.22|7.48|6.08|7.65|6.25|7.47|6.07|0
1695817500000|2023-09-27 12:25:00|7.49|6.09|7.55|6.15|7.57|6.17|7.48|6.08|0
1695817800000|2023-09-27 12:30:00|7.46|6.06|7.73|6.33|7.73|6.33|7.41|6.01|0
1695818100000|2023-09-27 12:35:00|7.71|6.31|7.66|6.26|7.76|6.36|7.64|6.24|0
1695818400000|2023-09-27 12:40:00|7.64|6.24|7.71|6.31|7.71|6.31|7.61|6.21|0
1695818700000|2023-09-27 12:45:00|7.7|6.3|7.68|6.28|7.75|6.35|7.66|6.26|0
1695819000000|2023-09-27 12:50:00|7.66|6.26|7.73|6.33|7.74|6.34|7.64|6.24|0
1695819300000|2023-09-27 12:55:00|7.74|6.34|7.79|6.39|7.81|6.41|7.71|6.31|0
1695819600000|2023-09-27 13:00:00|7.76|6.36|7.67|6.27|7.78|6.38|7.67|6.27|0
1695819900000|2023-09-27 13:05:00|7.66|6.26|7.84|6.44|7.9|6.5|7.64|6.24|0
1695820200000|2023-09-27 13:10:00|7.86|6.46|7.79|6.39|7.86|6.46|7.74|6.34|0
1695820500000|2023-09-27 13:15:00|7.8|6.4|7.77|6.37|7.82|6.42|7.74|6.34|0
1695820800000|2023-09-27 13:20:00|7.76|6.36|7.79|6.39|7.81|6.41|7.74|6.34|0
1695821100000|2023-09-27 13:25:00|7.77|6.37|7.49|6.09|7.77|6.37|7.48|6.08|0
1695821400000|2023-09-27 13:30:00|7.46|6.06|7.52|6.12|7.75|6.35|7.44|6.04|0
1695821700000|2023-09-27 13:35:00|7.57|6.17|7.71|6.31|7.76|6.36|7.32|5.92|0
1695822000000|2023-09-27 13:40:00|7.69|6.29|7.97|6.57|7.97|6.57|7.6|6.2|0
1695822300000|2023-09-27 13:45:00|7.98|6.58|7.73|6.33|8.08|6.68|7.7|6.3|0
1695822600000|2023-09-27 13:50:00|7.74|6.34|7.86|6.46|7.93|6.53|7.69|6.29|0
1695822900000|2023-09-27 13:55:00|7.88|6.48|7.71|6.31|7.89|6.49|7.66|6.26|0
1695823200000|2023-09-27 14:00:00|7.72|6.32|7.5|6.1|7.83|6.43|7.43|6.03|0
1695823500000|2023-09-27 14:05:00|7.51|6.11|7.43|6.03|7.51|6.11|7.36|5.96|0
1695823800000|2023-09-27 14:10:00|7.42|6.02|7.22|5.82|7.43|6.03|7.22|5.82|0
1695824100000|2023-09-27 14:15:00|7.23|5.83|7.83|6.43|8.13|6.73|7.2|5.8|0
1695824400000|2023-09-27 14:20:00|7.84|6.44|8.22|6.82|8.33|6.93|7.84|6.44|0
1695824700000|2023-09-27 14:25:00|8.24|6.84|8.25|6.85|8.33|6.93|8.14|6.74|0
1695825000000|2023-09-27 14:30:00|8.22|6.82|8.25|6.85|8.25|6.85|8|6.6|0
1695825300000|2023-09-27 14:35:00|8.26|6.86|8.1|6.7|8.29|6.89|8.09|6.69|0
1695825600000|2023-09-27 14:40:00|8.09|6.69|7.61|6.21|8.09|6.69|7.6|6.2|0
1695825900000|2023-09-27 14:45:00|7.64|6.24|7.67|6.27|7.71|6.31|7.49|6.09|0
1695826200000|2023-09-27 14:50:00|7.68|6.28|7.13|5.73|7.68|6.28|7.1|5.7|0
1695826500000|2023-09-27 14:55:00|7.25|5.85|7.45|6.05|7.59|6.19|7.23|5.83|0
1695826800000|2023-09-27 15:00:00|7.44|6.04|7.62|6.22|7.67|6.27|7.39|5.99|0
1695827100000|2023-09-27 15:05:00|7.61|6.21|7.65|6.25|7.84|6.44|7.5|6.1|0
1695827400000|2023-09-27 15:10:00|7.62|6.22|7.41|6.01|7.66|6.26|7.3|5.9|0
1695827700000|2023-09-27 15:15:00|7.42|6.02|7.26|5.86|7.42|6.02|7.23|5.83|0
1695828000000|2023-09-27 15:20:00|7.25|5.85|7.28|5.88|7.42|6.02|7.2|5.8|0
1695828300000|2023-09-27 15:25:00|7.29|5.89|7.41|6.01|7.47|6.07|7.25|5.85|0
1695828600000|2023-09-27 15:30:00|7.42|6.02|7.47|6.07|7.49|6.09|7.34|5.94|0
1695828900000|2023-09-27 15:35:00|7.48|6.08|7.21|5.81|7.49|6.09|7.21|5.81|0
1695829200000|2023-09-27 15:40:00|7.22|5.82|6.99|5.59|7.23|5.83|6.99|5.59|0
1695829500000|2023-09-27 15:45:00|7|5.6|6.91|5.51|7.02|5.62|6.8|5.4|0
1695829800000|2023-09-27 15:50:00|6.92|5.52|6.9|5.5|6.96|5.56|6.84|5.44|0
1695830100000|2023-09-27 15:55:00|6.89|5.49|6.93|5.53|6.98|5.58|6.87|5.47|0
1695830400000|2023-09-27 16:00:00|6.92|5.52|6.61|5.21|6.92|5.52|6.61|5.21|0
1695830700000|2023-09-27 16:05:00|6.6|5.2|6.53|5.13|6.68|5.28|6.52|5.12|0
1695831000000|2023-09-27 16:10:00|6.54|5.14|6.54|5.14|6.63|5.23|6.5|5.1|0
1695831300000|2023-09-27 16:15:00|6.53|5.13|6.45|5.05|6.55|5.15|6.43|5.03|0
1695831600000|2023-09-27 16:20:00|6.44|5.04|7.52|6.12|7.58|6.18|6.43|5.03|0
1695831900000|2023-09-27 16:25:00|7.51|6.11|7.66|6.26|7.66|6.26|7.51|6.11|0
1695832200000|2023-09-27 16:30:00|7.67|6.27|7.78|6.38|7.79|6.39|7.62|6.22|0
1695832500000|2023-09-27 16:35:00|7.77|6.37|7.7|6.3|7.86|6.46|7.66|6.26|0
1695832800000|2023-09-27 16:40:00|7.67|6.27|7.59|6.19|7.91|6.51|7.59|6.19|0
1695833100000|2023-09-27 16:45:00|7.6|6.2|7.58|6.18|7.69|6.29|7.57|6.17|0
1695833400000|2023-09-27 16:50:00|7.57|6.17|7.46|6.06|7.59|6.19|7.44|6.04|0
1695833700000|2023-09-27 16:55:00|7.47|6.07|7.31|5.91|7.47|6.07|7.27|5.87|0
1695834000000|2023-09-27 17:00:00|7.3|5.9|7.54|6.14|7.58|6.18|7.3|5.9|0
1695834300000|2023-09-27 17:05:00|7.57|6.17|7.51|6.11|7.58|6.18|7.38|5.98|0
1695834600000|2023-09-27 17:10:00|7.49|6.09|7.17|5.77|7.51|6.11|7.16|5.76|0
1695834900000|2023-09-27 17:15:00|7.16|5.76|7.12|5.72|7.24|5.84|7|5.6|0
1695835200000|2023-09-27 17:20:00|7.11|5.71|7.5|6.1|7.53|6.13|6.94|5.54|0
1695835500000|2023-09-27 17:25:00|7.49|6.09|7.29|5.89|7.53|6.13|7.27|5.87|0
1695835800000|2023-09-27 17:30:00|7.25|5.85|7.38|5.98|7.42|6.02|7.25|5.85|0
1695836100000|2023-09-27 17:35:00|7.37|5.97|7.3|5.9|7.42|6.02|7.28|5.88|0
1695836400000|2023-09-27 17:40:00|7.29|5.89|7.26|5.86|7.29|5.89|7.03|5.63|0
1695836700000|2023-09-27 17:45:00|7.28|5.88|7.32|5.92|7.33|5.93|7.22|5.82|0
1695837000000|2023-09-27 17:50:00|7.31|5.91|7.46|6.06|7.46|6.06|7.3|5.9|0
1695837300000|2023-09-27 17:55:00|7.44|6.04|7.5|6.1|7.5|6.1|7.37|5.97|0
1695837600000|2023-09-27 18:00:00|7.48|6.08|7.41|6.01|7.5|6.1|7.37|5.97|0
1695837900000|2023-09-27 18:05:00|7.4|6|7.25|5.85|7.48|6.08|7.25|5.85|0
1695838200000|2023-09-27 18:10:00|7.23|5.83|7.33|5.93|7.33|5.93|7.17|5.77|0
1695838500000|2023-09-27 18:15:00|7.32|5.92|7.37|5.97|7.49|6.09|7.32|5.92|0
1695838800000|2023-09-27 18:20:00|7.38|5.98|7.53|6.13|7.54|6.14|7.33|5.93|0
1695839100000|2023-09-27 18:25:00|7.54|6.14|8.02|6.62|8.03|6.63|7.48|6.08|0
1695839400000|2023-09-27 18:30:00|8.03|6.63|8.4|7|8.49|7.09|8.03|6.63|0
1695839700000|2023-09-27 18:35:00|8.41|7.01|7.53|6.13|8.66|7.26|7.37|5.97|0
1695840000000|2023-09-27 18:40:00|7.52|6.12|7.64|6.24|7.66|6.26|7.36|5.96|0
1695840300000|2023-09-27 18:45:00|7.66|6.26|7.46|6.06|7.75|6.35|7.46|6.06|0
1695840600000|2023-09-27 18:50:00|7.47|6.07|7.54|6.14|7.59|6.19|7.39|5.99|0
1695840900000|2023-09-27 18:55:00|7.57|6.17|7.54|6.14|7.66|6.26|7.48|6.08|0
1695841200000|2023-09-27 19:00:00|7.52|6.12|7.94|6.54|7.95|6.55|7.44|6.04|0
1695841500000|2023-09-27 19:05:00|7.95|6.55|8.1|6.7|8.22|6.82|7.87|6.47|0
1695841800000|2023-09-27 19:10:00|8.14|6.74|7.99|6.59|8.37|6.97|7.98|6.58|0
1695842100000|2023-09-27 19:15:00|7.98|6.58|7.49|6.09|8.03|6.63|7.47|6.07|0
1695842400000|2023-09-27 19:20:00|7.51|6.11|7.59|6.19|7.68|6.28|7.51|6.11|0
1695842700000|2023-09-27 19:25:00|7.58|6.18|7.53|6.13|7.74|6.34|7.53|6.13|0
1695843000000|2023-09-27 19:30:00|7.52|6.12|7.57|6.17|7.58|6.18|7.41|6.01|0
1695843300000|2023-09-27 19:35:00|7.55|6.15|7.29|5.89|7.55|6.15|7.22|5.82|0
1695843600000|2023-09-27 19:40:00|7.3|5.9|6.9|5.5|7.3|5.9|6.76|5.36|0
1695843900000|2023-09-27 19:45:00|6.85|5.45|7.06|5.66|7.07|5.67|6.79|5.39|0
1695844200000|2023-09-27 19:50:00|7.07|5.67|7.38|5.98|7.41|6.01|7.06|5.66|0
1695844500000|2023-09-27 19:55:00|7.33|5.93|7.41|6.01|7.44|6.04|7.23|5.83|0
1695844800000|2023-09-27 20:00:00|7.42|6.02|7.52|6.12|7.63|6.23|7.41|6.01|0
1695845100000|2023-09-27 20:05:00|7.5|6.1|7.61|6.21|7.62|6.22|7.5|6.1|0
1695845400000|2023-09-27 20:10:00|7.59|6.19|7.72|6.32|7.73|6.33|7.58|6.18|0
1695845700000|2023-09-27 20:15:00|7.82|6.22|7.75|6.15|7.84|6.24|7.74|6.14|0
1695846000000|2023-09-27 20:20:00|7.74|6.14|7.75|6.15|7.79|6.19|7.73|6.13|0
1695846300000|2023-09-27 20:25:00|7.77|6.17|7.81|6.21|7.83|6.23|7.77|6.17|0
1695846600000|2023-09-27 20:30:00|7.83|6.23|7.81|6.21|7.86|6.26|7.81|6.21|0
1695846900000|2023-09-27 20:35:00|7.83|6.23|7.86|6.26|7.86|6.26|7.8|6.2|0
1695847200000|2023-09-27 20:40:00|7.88|6.28|7.85|6.25|7.88|6.28|7.84|6.24|0
1695847500000|2023-09-27 20:45:00|7.84|6.24|7.84|6.24|7.86|6.26|7.83|6.23|0
1695847800000|2023-09-27 20:50:00|7.85|6.25|7.95|6.35|7.96|6.36|7.85|6.25|0
1695848100000|2023-09-27 20:55:00|7.94|6.34|7.88|6.28|7.96|6.36|7.87|6.27|0
1695848400000|2023-09-27 21:00:00|7.91|6.31|7.89|6.29|7.93|6.33|7.89|6.29|0
1695848700000|2023-09-27 21:05:00|7.91|6.31|7.93|6.33|7.93|6.33|7.88|6.28|0
1695849000000|2023-09-27 21:10:00|7.94|6.34|7.94|6.34|7.95|6.35|7.94|6.34|0
1695849300000|2023-09-27 21:15:00|7.93|6.33|7.97|6.37|7.97|6.37|7.93|6.33|0
1695849600000|2023-09-27 21:20:00|7.96|6.36|7.95|6.35|7.97|6.37|7.95|6.35|0
1695849900000|2023-09-27 21:25:00|7.93|6.33|7.93|6.33|7.94|6.34|7.93|6.33|0
1695850200000|2023-09-27 21:30:00|7.94|6.34|7.93|6.33|7.94|6.34|7.93|6.33|0
1695850500000|2023-09-27 21:35:00|7.94|6.34|7.95|6.35|7.95|6.35|7.93|6.33|0
1695850800000|2023-09-27 21:40:00|7.96|6.36|7.96|6.36|7.96|6.36|7.96|6.36|0
1695851100000|2023-09-27 21:45:00|7.95|6.35|7.95|6.35|7.95|6.35|7.94|6.34|0
1695851400000|2023-09-27 21:50:00|7.96|6.36|7.95|6.35|7.96|6.36|7.95|6.35|0
1695851700000|2023-09-27 21:55:00|7.96|6.36|7.96|6.36|7.96|6.36|7.95|6.35|0
1695852000000|2023-09-27 22:00:00|7.95|6.35|7.75|6.15|7.96|6.36|7.75|6.15|0
1695852300000|2023-09-27 22:05:00|7.76|6.16|7.73|6.13|7.78|6.18|7.71|6.11|0
1695852600000|2023-09-27 22:10:00|7.72|6.12|7.72|6.12|7.75|6.15|7.7|6.1|0
1695852900000|2023-09-27 22:15:00|7.73|6.13|7.7|6.1|7.73|6.13|7.67|6.07|0
1695853200000|2023-09-27 22:20:00|7.69|6.09|7.57|5.97|7.71|6.11|7.55|5.95|0
1695853500000|2023-09-27 22:25:00|7.59|5.99|7.59|5.99|7.61|6.01|7.53|5.93|0
1695853800000|2023-09-27 22:30:00|7.57|5.97|7.6|6|7.62|6.02|7.57|5.97|0
1695854100000|2023-09-27 22:35:00|7.61|6.01|7.62|6.02|7.63|6.03|7.6|6|0
1695854400000|2023-09-27 22:40:00|7.63|6.03|7.69|6.09|7.69|6.09|7.62|6.02|0
1695854700000|2023-09-27 22:45:00|7.68|6.08|7.68|6.08|7.69|6.09|7.66|6.06|0
1695855000000|2023-09-27 22:50:00|7.67|6.07|7.69|6.09|7.69|6.09|7.66|6.06|0
1695855300000|2023-09-27 22:55:00|7.68|6.08|7.69|6.09|7.69|6.09|7.67|6.07|0
1695855600000|2023-09-27 23:00:00|7.68|6.08|7.63|6.03|7.7|6.1|7.62|6.02|0
1695855900000|2023-09-27 23:05:00|7.64|6.04|7.73|6.13|7.73|6.13|7.64|6.04|0
1695856200000|2023-09-27 23:10:00|7.74|6.14|7.73|6.13|7.77|6.17|7.72|6.12|0
1695856500000|2023-09-27 23:15:00|7.72|6.12|7.75|6.15|7.78|6.18|7.72|6.12|0
1695856800000|2023-09-27 23:20:00|7.77|6.17|7.73|6.13|7.77|6.17|7.73|6.13|0
1695857100000|2023-09-27 23:25:00|7.74|6.14|7.74|6.14|7.76|6.16|7.73|6.13|0
1695857400000|2023-09-27 23:30:00|7.75|6.15|7.74|6.14|7.78|6.18|7.74|6.14|0
1695857700000|2023-09-27 23:35:00|7.75|6.15|7.79|6.19|7.8|6.2|7.74|6.14|0
1695858000000|2023-09-27 23:40:00|7.78|6.18|7.79|6.19|7.8|6.2|7.76|6.16|0
1695858300000|2023-09-27 23:45:00|7.78|6.18|7.8|6.2|7.8|6.2|7.78|6.18|0
1695858600000|2023-09-27 23:50:00|7.81|6.21|7.85|6.25|7.86|6.26|7.8|6.2|0
1695858900000|2023-09-27 23:55:00|7.84|6.24|7.84|6.24|7.85|6.25|7.81|6.21|0
1695859200000|2023-09-28 00:00:00|7.85|6.25|7.82|6.22|7.85|6.25|7.76|6.16|0
1695859500000|2023-09-28 00:05:00|7.81|6.21|7.86|6.26|7.9|6.3|7.81|6.21|0
1695859800000|2023-09-28 00:10:00|7.85|6.25|7.86|6.26|7.87|6.27|7.81|6.21|0
1695860100000|2023-09-28 00:15:00|7.85|6.25|7.88|6.28|7.9|6.3|7.84|6.24|0
1695860400000|2023-09-28 00:20:00|7.87|6.27|7.88|6.28|7.9|6.3|7.85|6.25|0
1695860700000|2023-09-28 00:25:00|7.87|6.27|8|6.4|8.01|6.41|7.81|6.21|0
1695861000000|2023-09-28 00:30:00|7.9|6.5|7.94|6.54|7.94|6.54|7.89|6.49|0
1695861300000|2023-09-28 00:35:00|7.93|6.53|8.01|6.61|8.03|6.63|7.91|6.51|0
1695861600000|2023-09-28 00:40:00|8.03|6.63|8.01|6.61|8.04|6.64|7.99|6.59|0
1695861900000|2023-09-28 00:45:00|8.03|6.63|7.98|6.58|8.08|6.68|7.96|6.56|0
1695862200000|2023-09-28 00:50:00|7.96|6.56|7.92|6.52|7.96|6.56|7.9|6.5|0
1695862500000|2023-09-28 00:55:00|7.94|6.54|7.99|6.59|7.99|6.59|7.94|6.54|0
1695862800000|2023-09-28 01:00:00|7.97|6.57|7.99|6.59|7.99|6.59|7.97|6.57|0
1695863100000|2023-09-28 01:05:00|7.97|6.57|7.99|6.59|8.03|6.63|7.97|6.57|0
1695863400000|2023-09-28 01:10:00|7.96|6.56|7.99|6.59|7.99|6.59|7.96|6.56|0
1695863700000|2023-09-28 01:15:00|7.97|6.57|7.92|6.52|7.97|6.57|7.92|6.52|0
1695864000000|2023-09-28 01:20:00|7.94|6.54|7.97|6.57|7.97|6.57|7.94|6.54|0
1695864300000|2023-09-28 01:25:00|7.96|6.56|7.99|6.59|7.99|6.59|7.93|6.53|0
1695864600000|2023-09-28 01:30:00|8|6.6|7.85|6.45|8|6.6|7.82|6.42|0
1695864900000|2023-09-28 01:35:00|7.83|6.43|7.83|6.43|7.86|6.46|7.78|6.38|0
1695865200000|2023-09-28 01:40:00|7.85|6.45|7.82|6.42|7.86|6.46|7.81|6.41|0
1695865500000|2023-09-28 01:45:00|7.83|6.43|7.88|6.48|7.88|6.48|7.79|6.39|0
1695865800000|2023-09-28 01:50:00|7.87|6.47|7.87|6.47|7.91|6.51|7.84|6.44|0
1695866100000|2023-09-28 01:55:00|7.88|6.48|7.92|6.52|7.95|6.55|7.87|6.47|0
1695866400000|2023-09-28 02:00:00|7.91|6.51|7.91|6.51|7.94|6.54|7.91|6.51|0
1695866700000|2023-09-28 02:05:00|7.92|6.52|7.88|6.48|7.93|6.53|7.87|6.47|0
1695867000000|2023-09-28 02:10:00|7.87|6.47|7.9|6.5|7.91|6.51|7.87|6.47|0
1695867300000|2023-09-28 02:15:00|7.89|6.49|7.82|6.42|7.89|6.49|7.8|6.4|0
1695867600000|2023-09-28 02:20:00|7.8|6.4|7.82|6.42|7.83|6.43|7.8|6.4|0
1695867900000|2023-09-28 02:25:00|7.8|6.4|7.64|6.24|7.8|6.4|7.59|6.19|0
1695868200000|2023-09-28 02:30:00|7.63|6.23|7.58|6.18|7.63|6.23|7.56|6.16|0
1695868500000|2023-09-28 02:35:00|7.59|6.19|7.64|6.24|7.65|6.25|7.59|6.19|0
1695868800000|2023-09-28 02:40:00|7.63|6.23|7.65|6.25|7.68|6.28|7.62|6.22|0
1695869100000|2023-09-28 02:45:00|7.64|6.24|7.63|6.23|7.65|6.25|7.6|6.2|0
1695869400000|2023-09-28 02:50:00|7.64|6.24|7.6|6.2|7.65|6.25|7.59|6.19|0
1695869700000|2023-09-28 02:55:00|7.59|6.19|7.54|6.14|7.59|6.19|7.48|6.08|0
1695870000000|2023-09-28 03:00:00|7.53|6.13|7.48|6.08|7.54|6.14|7.45|6.05|0
1695870300000|2023-09-28 03:05:00|7.49|6.09|7.47|6.07|7.51|6.11|7.47|6.07|0
1695870600000|2023-09-28 03:10:00|7.48|6.08|7.41|6.01|7.48|6.08|7.4|6|0
1695870900000|2023-09-28 03:15:00|7.42|6.02|7.43|6.03|7.46|6.06|7.4|6|0
1695871200000|2023-09-28 03:20:00|7.45|6.05|7.47|6.07|7.48|6.08|7.44|6.04|0
1695871500000|2023-09-28 03:25:00|7.46|6.06|7.47|6.07|7.47|6.07|7.42|6.02|0
1695871800000|2023-09-28 03:30:00|7.48|6.08|7.42|6.02|7.48|6.08|7.38|5.98|0
1695872100000|2023-09-28 03:35:00|7.43|6.03|7.46|6.06|7.46|6.06|7.4|6|0
1695872400000|2023-09-28 03:40:00|7.47|6.07|7.44|6.04|7.47|6.07|7.44|6.04|0
1695872700000|2023-09-28 03:45:00|7.46|6.06|7.43|6.03|7.47|6.07|7.42|6.02|0
1695873000000|2023-09-28 03:50:00|7.44|6.04|7.49|6.09|7.49|6.09|7.43|6.03|0
1695873300000|2023-09-28 03:55:00|7.48|6.08|7.45|6.05|7.49|6.09|7.45|6.05|0
1695873600000|2023-09-28 04:00:00|7.44|6.04|7.47|6.07|7.47|6.07|7.43|6.03|0
1695873900000|2023-09-28 04:05:00|7.45|6.05|7.26|5.86|7.45|6.05|7.26|5.86|0
1695874200000|2023-09-28 04:10:00|7.28|5.88|7.17|5.77|7.3|5.9|7.17|5.77|0
1695874500000|2023-09-28 04:15:00|7.18|5.78|7.24|5.84|7.25|5.85|7.17|5.77|0
1695874800000|2023-09-28 04:20:00|7.22|5.82|7.2|5.8|7.24|5.84|7.2|5.8|0
1695875100000|2023-09-28 04:25:00|7.22|5.82|7.25|5.85|7.25|5.85|7.21|5.81|0
1695875400000|2023-09-28 04:30:00|7.24|5.84|7.26|5.86|7.29|5.89|7.24|5.84|0
1695875700000|2023-09-28 04:35:00|7.27|5.87|7.34|5.94|7.34|5.94|7.27|5.87|0
1695876000000|2023-09-28 04:40:00|7.33|5.93|7.37|5.97|7.38|5.98|7.33|5.93|0
1695876300000|2023-09-28 04:45:00|7.38|5.98|7.45|6.05|7.46|6.06|7.37|5.97|0
1695876600000|2023-09-28 04:50:00|7.46|6.06|7.46|6.06|7.49|6.09|7.45|6.05|0
1695876900000|2023-09-28 04:55:00|7.47|6.07|7.52|6.12|7.52|6.12|7.46|6.06|0
1695877200000|2023-09-28 05:00:00|7.51|6.11|7.64|6.24|7.66|6.26|7.5|6.1|0
1695877500000|2023-09-28 05:05:00|7.63|6.23|7.56|6.16|7.64|6.24|7.55|6.15|0
1695877800000|2023-09-28 05:10:00|7.57|6.17|7.61|6.21|7.62|6.22|7.57|6.17|0
1695878100000|2023-09-28 05:15:00|7.62|6.22|7.67|6.27|7.69|6.29|7.61|6.21|0
1695878400000|2023-09-28 05:20:00|7.68|6.28|7.67|6.27|7.68|6.28|7.64|6.24|0
1695878700000|2023-09-28 05:25:00|7.65|6.25|7.67|6.27|7.69|6.29|7.65|6.25|0
1695879000000|2023-09-28 05:30:00|7.68|6.28|7.82|6.42|7.87|6.47|7.68|6.28|0
1695879300000|2023-09-28 05:35:00|7.83|6.43|7.84|6.44|7.87|6.47|7.79|6.39|0
1695879600000|2023-09-28 05:40:00|7.83|6.43|7.84|6.44|7.87|6.47|7.81|6.41|0
1695879900000|2023-09-28 05:45:00|7.83|6.43|7.8|6.4|7.83|6.43|7.78|6.38|0
1695880200000|2023-09-28 05:50:00|7.81|6.41|7.84|6.44|7.84|6.44|7.78|6.38|0
1695880500000|2023-09-28 05:55:00|7.83|6.43|7.85|6.45|7.88|6.48|7.81|6.41|0
1695880800000|2023-09-28 06:00:00|7.86|6.46|7.79|6.39|7.88|6.48|7.73|6.33|0
1695881100000|2023-09-28 06:05:00|7.78|6.38|7.74|6.34|7.79|6.39|7.74|6.34|0
1695881400000|2023-09-28 06:10:00|7.75|6.35|7.63|6.23|7.75|6.35|7.63|6.23|0
1695881700000|2023-09-28 06:15:00|7.61|6.21|7.68|6.28|7.7|6.3|7.61|6.21|0
1695882000000|2023-09-28 06:20:00|7.66|6.26|7.28|5.88|7.69|6.29|7.28|5.88|0
1695882300000|2023-09-28 06:25:00|7.27|5.87|7.41|6.01|7.43|6.03|7.24|5.84|0
1695882600000|2023-09-28 06:30:00|7.42|6.02|7.54|6.14|7.54|6.14|7.41|6.01|0
1695882900000|2023-09-28 06:35:00|7.53|6.13|7.53|6.13|7.54|6.14|7.48|6.08|0
1695883200000|2023-09-28 06:40:00|7.56|6.16|7.56|6.16|7.58|6.18|7.53|6.13|0
1695883500000|2023-09-28 06:45:00|7.55|6.15|7.45|6.05|7.57|6.17|7.43|6.03|0
1695883800000|2023-09-28 06:50:00|7.43|6.03|7.39|5.99|7.46|6.06|7.36|5.96|0
1695884100000|2023-09-28 06:55:00|7.37|5.97|7.36|5.96|7.39|5.99|7.33|5.93|0
1695884400000|2023-09-28 07:00:00|7.38|5.98|7.36|5.96|7.4|6|7.25|5.85|0
1695884700000|2023-09-28 07:05:00|7.37|5.97|7.3|5.9|7.41|6.01|7.18|5.78|0
1695885000000|2023-09-28 07:10:00|7.28|5.88|7.35|5.95|7.35|5.95|7.19|5.79|0
1695885300000|2023-09-28 07:15:00|7.36|5.96|7.43|6.03|7.48|6.08|7.34|5.94|0
1695885600000|2023-09-28 07:20:00|7.44|6.04|7.44|6.04|7.53|6.13|7.43|6.03|0
1695885900000|2023-09-28 07:25:00|7.46|6.06|7.39|5.99|7.48|6.08|7.35|5.95|0
1695886200000|2023-09-28 07:30:00|7.38|5.98|7.45|6.05|7.5|6.1|7.37|5.97|0
1695886500000|2023-09-28 07:35:00|7.48|6.08|7.54|6.14|7.54|6.14|7.45|6.05|0
1695886800000|2023-09-28 07:40:00|7.55|6.15|7.43|6.03|7.59|6.19|7.43|6.03|0
1695887100000|2023-09-28 07:45:00|7.44|6.04|7.35|5.95|7.47|6.07|7.32|5.92|0
1695887400000|2023-09-28 07:50:00|7.33|5.93|7.27|5.87|7.36|5.96|7.27|5.87|0
1695887700000|2023-09-28 07:55:00|7.26|5.86|7.29|5.89|7.3|5.9|7.25|5.85|0
1695888000000|2023-09-28 08:00:00|7.27|5.87|7.08|5.68|7.34|5.94|7.03|5.63|0
1695888300000|2023-09-28 08:05:00|7.06|5.66|7.11|5.71|7.17|5.77|6.99|5.59|0
1695888600000|2023-09-28 08:10:00|7.1|5.7|7.12|5.72|7.2|5.8|7.09|5.69|0
1695888900000|2023-09-28 08:15:00|7.11|5.71|7.16|5.76|7.17|5.77|7.07|5.67|0
1695889200000|2023-09-28 08:20:00|7.13|5.73|7.02|5.62|7.14|5.74|7.02|5.62|0
1695889500000|2023-09-28 08:25:00|7.03|5.63|6.99|5.59|7.05|5.65|6.98|5.58|0
1695889800000|2023-09-28 08:30:00|6.97|5.57|7.11|5.71|7.11|5.71|6.95|5.55|0
1695890100000|2023-09-28 08:35:00|7.12|5.72|7.19|5.79|7.2|5.8|7.04|5.64|0
1695890400000|2023-09-28 08:40:00|7.18|5.78|7.15|5.75|7.2|5.8|7.12|5.72|0
1695890700000|2023-09-28 08:45:00|7.16|5.76|7.21|5.81|7.26|5.86|7.12|5.72|0
1695891000000|2023-09-28 08:50:00|7.2|5.8|7.27|5.87|7.32|5.92|7.2|5.8|0
1695891300000|2023-09-28 08:55:00|7.26|5.86|7.12|5.72|7.32|5.92|7.08|5.68|0
1695891600000|2023-09-28 09:00:00|7.13|5.73|6.93|5.53|7.15|5.75|6.93|5.53|0
1695891900000|2023-09-28 09:05:00|6.95|5.55|6.86|5.46|6.95|5.55|6.83|5.43|0
1695892200000|2023-09-28 09:10:00|6.87|5.47|7.14|5.74|7.17|5.77|6.82|5.42|0
1695892500000|2023-09-28 09:15:00|7.15|5.75|6.98|5.58|7.16|5.76|6.98|5.58|0
1695892800000|2023-09-28 09:20:00|6.97|5.57|7.17|5.77|7.17|5.77|6.97|5.57|0
1695893100000|2023-09-28 09:25:00|7.16|5.76|7.11|5.71|7.21|5.81|7.01|5.61|0
1695893400000|2023-09-28 09:30:00|7.1|5.7|7.05|5.65|7.17|5.77|7.03|5.63|0
1695893700000|2023-09-28 09:35:00|7.06|5.66|7.09|5.69|7.13|5.73|7.03|5.63|0
1695894000000|2023-09-28 09:40:00|7.12|5.72|7.35|5.95|7.39|5.99|7.11|5.71|0
1695894300000|2023-09-28 09:45:00|7.33|5.93|7.47|6.07|7.49|6.09|7.33|5.93|0
1695894600000|2023-09-28 09:50:00|7.48|6.08|7.31|5.91|7.64|6.24|7.24|5.84|0
1695894900000|2023-09-28 09:55:00|7.3|5.9|7.4|6|7.43|6.03|7.3|5.9|0
1695895200000|2023-09-28 10:00:00|7.41|6.01|7.47|6.07|7.5|6.1|7.38|5.98|0
1695895500000|2023-09-28 10:05:00|7.46|6.06|7.49|6.09|7.5|6.1|7.44|6.04|0
1695895800000|2023-09-28 10:10:00|7.48|6.08|7.49|6.09|7.58|6.18|7.48|6.08|0
1695896100000|2023-09-28 10:15:00|7.5|6.1|7.36|5.96|7.52|6.12|7.35|5.95|0
1695896400000|2023-09-28 10:20:00|7.35|5.95|7.3|5.9|7.37|5.97|7.26|5.86|0
1695896700000|2023-09-28 10:25:00|7.29|5.89|7.3|5.9|7.32|5.92|7.23|5.83|0
1695897000000|2023-09-28 10:30:00|7.31|5.91|7.36|5.96|7.39|5.99|7.31|5.91|0
1695897300000|2023-09-28 10:35:00|7.37|5.97|7.45|6.05|7.48|6.08|7.37|5.97|0
1695897600000|2023-09-28 10:40:00|7.47|6.07|7.46|6.06|7.53|6.13|7.43|6.03|0
1695897900000|2023-09-28 10:45:00|7.44|6.04|7.38|5.98|7.45|6.05|7.37|5.97|0
1695898200000|2023-09-28 10:50:00|7.39|5.99|7.28|5.88|7.39|5.99|7.25|5.85|0
1695898500000|2023-09-28 10:55:00|7.3|5.9|7.4|6|7.4|6|7.25|5.85|0
1695898800000|2023-09-28 11:00:00|7.38|5.98|7.32|5.92|7.4|6|7.32|5.92|0
1695899100000|2023-09-28 11:05:00|7.33|5.93|7.26|5.86|7.34|5.94|7.19|5.79|0
1695899400000|2023-09-28 11:10:00|7.25|5.85|7.21|5.81|7.3|5.9|7.19|5.79|0
1695899700000|2023-09-28 11:15:00|7.2|5.8|7.14|5.74|7.22|5.82|7.11|5.71|0
1695900000000|2023-09-28 11:20:00|7.13|5.73|7.27|5.87|7.33|5.93|7.13|5.73|0
1695900300000|2023-09-28 11:25:00|7.26|5.86|7.12|5.72|7.32|5.92|7.12|5.72|0
1695900600000|2023-09-28 11:30:00|7.13|5.73|6.95|5.55|7.13|5.73|6.95|5.55|0
1695900900000|2023-09-28 11:35:00|6.96|5.56|6.88|5.48|7.01|5.61|6.87|5.47|0
1695901200000|2023-09-28 11:40:00|6.89|5.49|6.82|5.42|6.94|5.54|6.82|5.42|0
1695901500000|2023-09-28 11:45:00|6.83|5.43|6.87|5.47|6.91|5.51|6.82|5.42|0
1695901800000|2023-09-28 11:50:00|6.86|5.46|6.9|5.5|6.97|5.57|6.86|5.46|0
1695902100000|2023-09-28 11:55:00|6.91|5.51|7.08|5.68|7.1|5.7|6.91|5.51|0
1695902400000|2023-09-28 12:00:00|7.06|5.66|7.33|5.93|7.33|5.93|7.06|5.66|0
1695902700000|2023-09-28 12:05:00|7.34|5.94|7.37|5.97|7.45|6.05|7.3|5.9|0
1695903000000|2023-09-28 12:10:00|7.39|5.99|7.37|5.97|7.42|6.02|7.28|5.88|0
1695903300000|2023-09-28 12:15:00|7.35|5.95|7.48|6.08|7.51|6.11|7.28|5.88|0
1695903600000|2023-09-28 12:20:00|7.49|6.09|7.45|6.05|7.56|6.16|7.4|6|0
1695903900000|2023-09-28 12:25:00|7.42|6.02|7.45|6.05|7.49|6.09|7.39|5.99|0
1695904200000|2023-09-28 12:30:00|7.43|6.03|7.87|6.47|7.88|6.48|7.31|5.91|0
1695904500000|2023-09-28 12:35:00|7.89|6.49|7.52|6.12|7.9|6.5|7.49|6.09|0
1695904800000|2023-09-28 12:40:00|7.51|6.11|7.19|5.79|7.51|6.11|7.19|5.79|0
1695905100000|2023-09-28 12:45:00|7.22|5.82|6.94|5.54|7.25|5.85|6.92|5.52|0
1695905400000|2023-09-28 12:50:00|6.92|5.52|7.06|5.66|7.08|5.68|6.75|5.35|0
1695905700000|2023-09-28 12:55:00|7.04|5.64|6.91|5.51|7.07|5.67|6.82|5.42|0
1695906000000|2023-09-28 13:00:00|6.9|5.5|7.1|5.7|7.16|5.76|6.87|5.47|0
1695906300000|2023-09-28 13:05:00|7.11|5.71|7.01|5.61|7.23|5.83|6.99|5.59|0
1695906600000|2023-09-28 13:10:00|7.02|5.62|6.96|5.56|7.03|5.63|6.9|5.5|0
1695906900000|2023-09-28 13:15:00|6.97|5.57|6.86|5.46|7.04|5.64|6.85|5.45|0
1695907200000|2023-09-28 13:20:00|6.87|5.47|6.84|5.44|6.94|5.54|6.81|5.41|0
1695907500000|2023-09-28 13:25:00|6.83|5.43|6.88|5.48|6.92|5.52|6.78|5.38|0
1695907800000|2023-09-28 13:30:00|6.91|5.51|7.23|5.83|7.25|5.85|6.73|5.33|0
1695908100000|2023-09-28 13:35:00|7.24|5.84|7.01|5.61|7.24|5.84|6.85|5.45|0
1695908400000|2023-09-28 13:40:00|7.02|5.62|6.75|5.35|7.1|5.7|6.64|5.24|0
1695908700000|2023-09-28 13:45:00|6.68|5.28|6.79|5.39|7.03|5.63|6.68|5.28|0
1695909000000|2023-09-28 13:50:00|6.81|5.41|7.36|5.96|7.37|5.97|6.81|5.41|0
1695909300000|2023-09-28 13:55:00|7.37|5.97|7.49|6.09|7.49|6.09|7.31|5.91|0
1695909600000|2023-09-28 14:00:00|7.48|6.08|7.71|6.31|7.75|6.35|7.45|6.05|0
1695909900000|2023-09-28 14:05:00|7.7|6.3|7.24|5.84|7.71|6.31|7.02|5.62|0
1695910200000|2023-09-28 14:10:00|7.2|5.8|7.07|5.67|7.32|5.92|7.04|5.64|0
1695910500000|2023-09-28 14:15:00|7.1|5.7|7.25|5.85|7.25|5.85|6.72|5.32|0
1695910800000|2023-09-28 14:20:00|7.26|5.86|7.13|5.73|7.43|6.03|7.08|5.68|0
1695911100000|2023-09-28 14:25:00|7.19|5.79|7.07|5.67|7.26|5.86|7.02|5.62|0
1695911400000|2023-09-28 14:30:00|7.08|5.68|7.35|5.95|7.37|5.97|6.65|5.25|0
1695911700000|2023-09-28 14:35:00|7.36|5.96|7.7|6.3|7.7|6.3|7.36|5.96|0
1695912000000|2023-09-28 14:40:00|7.67|6.27|8|6.6|8.01|6.61|7.51|6.11|0
1695912300000|2023-09-28 14:45:00|7.96|6.56|8.11|6.71|8.15|6.75|7.92|6.52|0
1695912600000|2023-09-28 14:50:00|8.1|6.7|7.18|5.78|8.18|6.78|7.15|5.75|0
1695912900000|2023-09-28 14:55:00|7.16|5.76|7.2|5.8|7.28|5.88|7.09|5.69|0
1695913200000|2023-09-28 15:00:00|7.19|5.79|7.09|5.69|7.24|5.84|7.07|5.67|0
1695913500000|2023-09-28 15:05:00|7.07|5.67|7.32|5.92|7.4|6|7.04|5.64|0
1695913800000|2023-09-28 15:10:00|7.33|5.93|7.25|5.85|7.35|5.95|7.1|5.7|0
1695914100000|2023-09-28 15:15:00|7.26|5.86|7.12|5.72|7.3|5.9|7.12|5.72|0
1695914400000|2023-09-28 15:20:00|7.13|5.73|7.55|6.15|7.55|6.15|7.11|5.71|0
1695914700000|2023-09-28 15:25:00|7.54|6.14|7.36|5.96|7.64|6.24|7.34|5.94|0
1695915000000|2023-09-28 15:30:00|7.35|5.95|7.54|6.14|7.63|6.23|7.35|5.95|0
1695915300000|2023-09-28 15:35:00|7.57|6.17|7.52|6.12|7.61|6.21|7.52|6.12|0
1695915600000|2023-09-28 15:40:00|7.51|6.11|7.85|6.45|7.85|6.45|7.51|6.11|0
1695915900000|2023-09-28 15:45:00|7.82|6.42|7.21|5.81|7.87|6.47|7.1|5.7|0
1695916200000|2023-09-28 15:50:00|7.22|5.82|7.33|5.93|7.35|5.95|7.2|5.8|0
1695916500000|2023-09-28 15:55:00|7.35|5.95|7.27|5.87|7.35|5.95|7.16|5.76|0
1695916800000|2023-09-28 16:00:00|7.28|5.88|7.18|5.78|7.31|5.91|7.1|5.7|0
1695917100000|2023-09-28 16:05:00|7.16|5.76|7.13|5.73|7.2|5.8|7.07|5.67|0
1695917400000|2023-09-28 16:10:00|7.12|5.72|7.17|5.77|7.19|5.79|7.06|5.66|0
1695917700000|2023-09-28 16:15:00|7.16|5.76|7.32|5.92|7.32|5.92|7.16|5.76|0
1695918000000|2023-09-28 16:20:00|7.33|5.93|7.26|5.86|7.36|5.96|7.22|5.82|0
1695918300000|2023-09-28 16:25:00|7.27|5.87|7.13|5.73|7.46|6.06|6.99|5.59|0
1695918600000|2023-09-28 16:30:00|7.15|5.75|6.95|5.55|7.18|5.78|6.87|5.47|0
1695918900000|2023-09-28 16:35:00|6.97|5.57|6.99|5.59|7.07|5.67|6.93|5.53|0
1695919200000|2023-09-28 16:40:00|7|5.6|7.08|5.68|7.13|5.73|7|5.6|0
1695919500000|2023-09-28 16:45:00|7.1|5.7|6.71|5.31|7.1|5.7|6.7|5.3|0
1695919800000|2023-09-28 16:50:00|6.7|5.3|6.46|5.06|6.8|5.4|6.46|5.06|0
1695920100000|2023-09-28 16:55:00|6.43|5.03|6.69|5.29|6.77|5.37|6.43|5.03|0
1695920400000|2023-09-28 17:00:00|6.72|5.32|6.57|5.17|6.83|5.43|6.57|5.17|0
1695920700000|2023-09-28 17:05:00|6.55|5.15|6.77|5.37|6.77|5.37|6.44|5.04|0
1695921000000|2023-09-28 17:10:00|6.76|5.36|6.74|5.34|6.83|5.43|6.65|5.25|0
1695921300000|2023-09-28 17:15:00|6.75|5.35|6.65|5.25|6.75|5.35|6.62|5.22|0
1695921600000|2023-09-28 17:20:00|6.63|5.23|6.82|5.42|6.85|5.45|6.62|5.22|0
1695921900000|2023-09-28 17:25:00|6.81|5.41|6.5|5.1|6.81|5.41|6.49|5.09|0
1695922200000|2023-09-28 17:30:00|6.47|5.07|6.24|4.84|6.51|5.11|6.24|4.84|0
1695922500000|2023-09-28 17:35:00|6.25|4.85|6.36|4.96|6.43|5.03|6.23|4.83|0
1695922800000|2023-09-28 17:40:00|6.37|4.97|6.2|4.8|6.37|4.97|6.17|4.77|0
1695923100000|2023-09-28 17:45:00|6.21|4.81|6.76|5.36|6.82|5.42|6.19|4.79|0
1695923400000|2023-09-28 17:50:00|6.78|5.38|6.69|5.29|6.83|5.43|6.64|5.24|0
1695923700000|2023-09-28 17:55:00|6.7|5.3|6.72|5.32|6.74|5.34|6.62|5.22|0
1695924000000|2023-09-28 18:00:00|6.73|5.33|6.63|5.23|6.75|5.35|6.62|5.22|0
1695924300000|2023-09-28 18:05:00|6.65|5.25|6.81|5.41|6.83|5.43|6.58|5.18|0
1695924600000|2023-09-28 18:10:00|6.82|5.42|6.98|5.58|6.99|5.59|6.71|5.31|0
1695924900000|2023-09-28 18:15:00|6.99|5.59|7.05|5.65|7.16|5.76|6.98|5.58|0
1695925200000|2023-09-28 18:20:00|7.06|5.66|6.96|5.56|7.11|5.71|6.96|5.56|0
1695925500000|2023-09-28 18:25:00|6.95|5.55|6.72|5.32|7.08|5.68|6.68|5.28|0
1695925800000|2023-09-28 18:30:00|6.73|5.33|6.42|5.02|6.73|5.33|6.42|5.02|0
1695926100000|2023-09-28 18:35:00|6.38|4.98|6.45|4.77|6.5|4.98|6.13|4.6|0
1695926400000|2023-09-28 18:40:00|6.44|4.76|6.56|4.85|6.71|4.96|6.38|4.71|0
1695926700000|2023-09-28 18:45:00|6.54|4.83|6.4|4.73|6.6|4.88|6.36|4.7|0
1695927000000|2023-09-28 18:50:00|6.41|4.74|6.4|4.73|6.54|4.83|6.32|4.67|0
1695927300000|2023-09-28 18:55:00|6.41|4.74|6.67|4.93|6.67|4.93|6.36|4.7|0
1695927600000|2023-09-28 19:00:00|6.69|4.94|6.78|5.01|6.79|5.02|6.6|4.88|0
1695927900000|2023-09-28 19:05:00|6.8|5.03|6.75|4.99|6.84|5.06|6.65|4.91|0
1695928200000|2023-09-28 19:10:00|6.79|5.02|7|5.17|7|5.17|6.76|5|0
1695928500000|2023-09-28 19:15:00|6.98|5.16|7.17|5.3|7.25|5.36|6.97|5.15|0
1695928800000|2023-09-28 19:20:00|7.18|5.31|7.28|5.38|7.28|5.38|7.14|5.28|0
1695929100000|2023-09-28 19:25:00|7.29|5.39|7.2|5.32|7.4|5.47|7.19|5.31|0
1695929400000|2023-09-28 19:30:00|7.19|5.31|6.86|5.07|7.23|5.34|6.86|5.07|0
1695929700000|2023-09-28 19:35:00|6.84|5.06|6.33|4.68|6.84|5.06|6.33|4.68|0
1695930000000|2023-09-28 19:40:00|6.3|4.66|6.46|4.78|6.52|4.82|6.3|4.66|0
1695930300000|2023-09-28 19:45:00|6.55|4.84|6.35|4.69|6.62|4.9|6.3|4.66|0
1695930600000|2023-09-28 19:50:00|6.39|4.72|6.82|5.04|6.89|5.09|6.35|4.69|0
1695930900000|2023-09-28 19:55:00|6.79|5.02|6.91|5.1|7.01|5.18|6.79|5.02|0
1695931200000|2023-09-28 20:00:00|6.81|5.04|6.78|5.01|6.92|5.11|6.76|5|0
1695931500000|2023-09-28 20:05:00|6.79|5.02|6.88|5.08|6.88|5.08|6.79|5.02|0
1695931800000|2023-09-28 20:10:00|6.87|5.07|6.93|5.12|6.96|5.14|6.85|5.07|0
1695932100000|2023-09-28 20:15:00|6.92|5.11|7.04|5.2|7.05|5.21|6.89|5.09|0
1695932400000|2023-09-28 20:20:00|7.02|5.19|6.91|5.31|7.02|5.33|6.87|5.17|0
1695932700000|2023-09-28 20:25:00|6.9|5.3|6.92|5.32|6.93|5.33|6.89|5.29|0
1695933000000|2023-09-28 20:30:00|6.91|5.31|6.92|5.32|6.92|5.32|6.88|5.28|0
1695933300000|2023-09-28 20:35:00|6.93|5.33|6.95|5.35|6.96|5.36|6.9|5.3|0
1695933600000|2023-09-28 20:40:00|6.94|5.34|6.97|5.37|6.99|5.39|6.94|5.34|0
1695933900000|2023-09-28 20:45:00|6.96|5.36|7.07|5.47|7.08|5.48|6.96|5.36|0
1695934200000|2023-09-28 20:50:00|7.08|5.48|7.05|5.45|7.08|5.48|7.02|5.42|0
1695934500000|2023-09-28 20:55:00|7.04|5.44|6.88|5.28|7.05|5.45|6.87|5.27|0
1695934800000|2023-09-28 21:00:00|6.87|5.27|6.88|5.28|6.88|5.28|6.87|5.27|0
1695935100000|2023-09-28 21:05:00|6.87|5.27|6.83|5.23|6.87|5.27|6.82|5.22|0
1695935400000|2023-09-28 21:10:00|6.82|5.22|6.79|5.19|6.82|5.22|6.78|5.18|0
1695935700000|2023-09-28 21:15:00|6.8|5.2|6.79|5.19|6.8|5.2|6.77|5.17|0
1695936000000|2023-09-28 21:20:00|6.77|5.17|6.8|5.2|6.8|5.2|6.77|5.17|0
1695936300000|2023-09-28 21:25:00|6.79|5.19|6.8|5.2|6.8|5.2|6.79|5.19|0
1695936600000|2023-09-28 21:30:00|6.79|5.19|6.77|5.17|6.79|5.19|6.77|5.17|0
1695936900000|2023-09-28 21:35:00|6.78|5.18|6.79|5.19|6.79|5.19|6.77|5.17|0
1695937200000|2023-09-28 21:40:00|6.8|5.2|6.79|5.19|6.8|5.2|6.79|5.19|0
1695937800000|2023-09-28 21:50:00|6.8|5.2|6.8|5.2|6.8|5.2|6.8|5.2|0
1695938100000|2023-09-28 21:55:00|6.81|5.21|6.81|5.21|6.83|5.23|6.81|5.21|0
1695938400000|2023-09-28 22:00:00|6.85|5.25|7.01|5.41|7.01|5.41|6.85|5.25|0
1695938700000|2023-09-28 22:05:00|7|5.4|7.04|5.44|7.04|5.44|6.99|5.39|0
1695939000000|2023-09-28 22:10:00|7.07|5.47|7.07|5.47|7.08|5.48|7.04|5.44|0
1695939300000|2023-09-28 22:15:00|7.05|5.45|7.01|5.41|7.06|5.46|6.98|5.38|0
1695939600000|2023-09-28 22:20:00|7|5.4|7|5.4|7.03|5.43|6.97|5.37|0
1695939900000|2023-09-28 22:25:00|7.01|5.41|6.97|5.37|7.01|5.41|6.97|5.37|0
1695940200000|2023-09-28 22:30:00|6.98|5.38|6.94|5.34|6.98|5.38|6.94|5.34|0
1695940500000|2023-09-28 22:35:00|6.95|5.35|6.97|5.37|6.98|5.38|6.94|5.34|0
1695940800000|2023-09-28 22:40:00|6.96|5.36|6.95|5.35|6.97|5.37|6.94|5.34|0
1695941100000|2023-09-28 22:45:00|6.94|5.34|6.95|5.35|6.95|5.35|6.92|5.32|0
1695941400000|2023-09-28 22:50:00|6.94|5.34|6.94|5.34|6.96|5.36|6.94|5.34|0
1695941700000|2023-09-28 22:55:00|6.95|5.35|6.94|5.34|6.96|5.36|6.92|5.32|0
1695942000000|2023-09-28 23:00:00|6.95|5.35|6.89|5.29|6.95|5.35|6.88|5.28|0
1695942300000|2023-09-28 23:05:00|6.88|5.28|6.88|5.28|6.89|5.29|6.85|5.25|0
1695942600000|2023-09-28 23:10:00|6.89|5.29|6.89|5.29|6.9|5.3|6.88|5.28|0
1695942900000|2023-09-28 23:15:00|6.88|5.28|6.85|5.25|6.88|5.28|6.84|5.24|0
1695943200000|2023-09-28 23:20:00|6.87|5.27|6.84|5.24|6.87|5.27|6.83|5.23|0
1695943500000|2023-09-28 23:25:00|6.83|5.23|6.83|5.23|6.85|5.25|6.82|5.22|0
1695943800000|2023-09-28 23:30:00|6.84|5.24|6.82|5.22|6.84|5.24|6.82|5.22|0
1695944100000|2023-09-28 23:35:00|6.81|5.21|6.8|5.2|6.81|5.21|6.8|5.2|0
1695944400000|2023-09-28 23:40:00|6.81|5.21|6.78|5.18|6.81|5.21|6.77|5.17|0
1695944700000|2023-09-28 23:45:00|6.8|5.2|6.78|5.18|6.8|5.2|6.77|5.17|0
1695945000000|2023-09-28 23:50:00|6.79|5.19|6.74|5.14|6.79|5.19|6.74|5.14|0
1695945300000|2023-09-28 23:55:00|6.73|5.13|6.74|5.14|6.75|5.15|6.72|5.12|0
1695945600000|2023-09-29 00:00:00|6.73|5.13|6.64|5.04|6.75|5.15|6.64|5.04|0
1695945900000|2023-09-29 00:05:00|6.65|5.05|6.61|5.01|6.67|5.07|6.59|4.99|0
1695946200000|2023-09-29 00:10:00|6.63|5.03|6.65|5.05|6.67|5.07|6.63|5.03|0
1695946500000|2023-09-29 00:15:00|6.64|5.04|6.58|4.98|6.65|5.05|6.55|4.95|0
1695946800000|2023-09-29 00:20:00|6.57|4.97|6.54|4.94|6.59|4.99|6.54|4.94|0
1695947100000|2023-09-29 00:25:00|6.52|4.92|6.54|4.94|6.55|4.95|6.5|4.9|0
1695947400000|2023-09-29 00:30:00|6.44|5.04|6.38|4.98|6.45|5.05|6.36|4.96|0
1695947700000|2023-09-29 00:35:00|6.37|4.97|6.36|4.96|6.41|5.01|6.35|4.95|0
1695948000000|2023-09-29 00:40:00|6.37|4.97|6.32|4.92|6.38|4.98|6.31|4.91|0
1695948300000|2023-09-29 00:45:00|6.31|4.91|6.29|4.89|6.32|4.92|6.29|4.89|0
1695948600000|2023-09-29 00:50:00|6.28|4.88|6.23|4.83|6.29|4.89|6.22|4.82|0
1695948900000|2023-09-29 00:55:00|6.22|4.82|6.2|4.8|6.23|4.83|6.19|4.79|0
1695949200000|2023-09-29 01:00:00|6.21|4.81|6.21|4.81|6.22|4.82|6.18|4.78|0
1695949500000|2023-09-29 01:05:00|6.2|4.8|6.21|4.81|6.22|4.82|6.19|4.79|0
1695949800000|2023-09-29 01:10:00|6.22|4.82|6.15|4.75|6.22|4.82|6.12|4.72|0
1695950100000|2023-09-29 01:15:00|6.16|4.76|6.2|4.8|6.21|4.81|6.15|4.75|0
1695950400000|2023-09-29 01:20:00|6.21|4.81|6.14|4.74|6.21|4.81|6.12|4.72|0
1695950700000|2023-09-29 01:25:00|6.16|4.76|6.12|4.72|6.16|4.76|6.12|4.72|0
1695951000000|2023-09-29 01:30:00|6.11|4.71|6.19|4.79|6.21|4.81|6.11|4.71|0
1695951300000|2023-09-29 01:35:00|6.18|4.78|6.2|4.8|6.22|4.82|6.16|4.76|0
1695951600000|2023-09-29 01:40:00|6.21|4.81|6.21|4.81|6.3|4.9|6.19|4.79|0
1695951900000|2023-09-29 01:45:00|6.22|4.82|6.27|4.87|6.27|4.87|6.2|4.8|0
1695952200000|2023-09-29 01:50:00|6.28|4.88|6.26|4.86|6.28|4.88|6.23|4.83|0
1695952500000|2023-09-29 01:55:00|6.25|4.85|6.27|4.87|6.29|4.89|6.25|4.85|0
1695952800000|2023-09-29 02:00:00|6.28|4.88|6.34|4.94|6.34|4.94|6.27|4.87|0
1695953100000|2023-09-29 02:05:00|6.35|4.95|6.32|4.92|6.35|4.95|6.32|4.92|0
1695953400000|2023-09-29 02:10:00|6.33|4.93|6.32|4.92|6.34|4.94|6.32|4.92|0
1695953700000|2023-09-29 02:15:00|6.33|4.93|6.41|5.01|6.41|5.01|6.32|4.92|0
1695954000000|2023-09-29 02:20:00|6.4|5|6.43|5.03|6.44|5.04|6.4|5|0
1695954300000|2023-09-29 02:25:00|6.44|5.04|6.44|5.04|6.46|5.06|6.43|5.03|0
1695954600000|2023-09-29 02:30:00|6.43|5.03|6.47|5.07|6.47|5.07|6.42|5.02|0
1695954900000|2023-09-29 02:35:00|6.46|5.06|6.53|5.13|6.55|5.15|6.46|5.06|0
1695955200000|2023-09-29 02:40:00|6.54|5.14|6.57|5.17|6.59|5.19|6.54|5.14|0
1695955500000|2023-09-29 02:45:00|6.56|5.16|6.6|5.2|6.6|5.2|6.56|5.16|0
1695955800000|2023-09-29 02:50:00|6.59|5.19|6.6|5.2|6.62|5.22|6.58|5.18|0
1695956100000|2023-09-29 02:55:00|6.59|5.19|6.58|5.18|6.62|5.22|6.57|5.17|0
1695956400000|2023-09-29 03:00:00|6.59|5.19|6.59|5.19|6.6|5.2|6.58|5.18|0
1695956700000|2023-09-29 03:05:00|6.58|5.18|6.63|5.23|6.66|5.26|6.58|5.18|0
1695957000000|2023-09-29 03:10:00|6.61|5.21|6.61|5.21|6.64|5.24|6.59|5.19|0
1695957300000|2023-09-29 03:15:00|6.6|5.2|6.62|5.22|6.64|5.24|6.6|5.2|0
1695957600000|2023-09-29 03:20:00|6.61|5.21|6.65|5.25|6.66|5.26|6.61|5.21|0
1695957900000|2023-09-29 03:25:00|6.64|5.24|6.64|5.24|6.65|5.25|6.62|5.22|0
1695958200000|2023-09-29 03:30:00|6.65|5.25|6.68|5.28|6.68|5.28|6.64|5.24|0
1695958500000|2023-09-29 03:35:00|6.7|5.3|6.73|5.33|6.74|5.34|6.69|5.29|0
1695958800000|2023-09-29 03:40:00|6.71|5.31|6.7|5.3|6.74|5.34|6.69|5.29|0
1695959100000|2023-09-29 03:45:00|6.73|5.33|6.69|5.29|6.73|5.33|6.67|5.27|0
1695959400000|2023-09-29 03:50:00|6.68|5.28|6.68|5.28|6.69|5.29|6.67|5.27|0
1695959700000|2023-09-29 03:55:00|6.69|5.29|6.7|5.3|6.71|5.31|6.68|5.28|0
1695960000000|2023-09-29 04:00:00|6.69|5.29|6.69|5.29|6.74|5.34|6.67|5.27|0
1695960300000|2023-09-29 04:05:00|6.68|5.28|6.7|5.3|6.71|5.31|6.68|5.28|0
1695960600000|2023-09-29 04:10:00|6.69|5.29|6.7|5.3|6.7|5.3|6.68|5.28|0
1695960900000|2023-09-29 04:15:00|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1695961200000|2023-09-29 04:20:00|6.69|5.29|6.68|5.28|6.69|5.29|6.66|5.26|0
1695961500000|2023-09-29 04:25:00|6.69|5.29|6.65|5.25|6.69|5.29|6.65|5.25|0
1695961800000|2023-09-29 04:30:00|6.64|5.24|6.68|5.28|6.68|5.28|6.64|5.24|0
1695962100000|2023-09-29 04:35:00|6.67|5.27|6.68|5.28|6.7|5.3|6.66|5.26|0
1695962400000|2023-09-29 04:40:00|6.69|5.29|6.66|5.26|6.69|5.29|6.66|5.26|0
1695962700000|2023-09-29 04:45:00|6.65|5.25|6.57|5.17|6.65|5.25|6.54|5.14|0
1695963000000|2023-09-29 04:50:00|6.56|5.16|6.55|5.15|6.59|5.19|6.55|5.15|0
1695963300000|2023-09-29 04:55:00|6.54|5.14|6.52|5.12|6.55|5.15|6.51|5.11|0
1695963600000|2023-09-29 05:00:00|6.53|5.13|6.56|5.16|6.56|5.16|6.52|5.12|0
1695963900000|2023-09-29 05:05:00|6.55|5.15|6.55|5.15|6.61|5.21|6.55|5.15|0
1695964200000|2023-09-29 05:10:00|6.56|5.16|6.9|5.5|6.94|5.54|6.55|5.15|0
1695964500000|2023-09-29 05:15:00|6.91|5.51|6.89|5.49|6.91|5.51|6.85|5.45|0
1695964800000|2023-09-29 05:20:00|6.9|5.5|6.83|5.43|6.9|5.5|6.83|5.43|0
1695965100000|2023-09-29 05:25:00|6.82|5.42|6.7|5.3|6.83|5.43|6.7|5.3|0
1695965400000|2023-09-29 05:30:00|6.69|5.29|6.73|5.33|6.75|5.35|6.69|5.29|0
1695965700000|2023-09-29 05:35:00|6.72|5.32|6.73|5.33|6.75|5.35|6.71|5.31|0
1695966000000|2023-09-29 05:40:00|6.72|5.32|6.75|5.35|6.81|5.41|6.71|5.31|0
1695966300000|2023-09-29 05:45:00|6.76|5.36|6.96|5.56|6.96|5.56|6.76|5.36|0
1695966600000|2023-09-29 05:50:00|6.94|5.54|7.04|5.64|7.06|5.66|6.94|5.54|0
1695966900000|2023-09-29 05:55:00|7.03|5.63|6.91|5.51|7.03|5.63|6.89|5.49|0
1695967200000|2023-09-29 06:00:00|6.89|5.49|7.02|5.62|7.05|5.65|6.89|5.49|0
1695967500000|2023-09-29 06:05:00|7.04|5.64|7.08|5.68|7.14|5.74|7.04|5.64|0
1695967800000|2023-09-29 06:10:00|7.06|5.66|7.09|5.69|7.15|5.75|7.05|5.65|0
1695968100000|2023-09-29 06:15:00|7.1|5.7|7.17|5.77|7.17|5.77|7.1|5.7|0
1695968400000|2023-09-29 06:20:00|7.16|5.76|7.17|5.77|7.23|5.83|7.15|5.75|0
1695968700000|2023-09-29 06:25:00|7.16|5.76|7.17|5.77|7.24|5.84|7.15|5.75|0
1695969000000|2023-09-29 06:30:00|7.18|5.78|7.12|5.72|7.19|5.79|7.1|5.7|0
1695969300000|2023-09-29 06:35:00|7.13|5.73|7.2|5.8|7.2|5.8|7.11|5.71|0
1695969600000|2023-09-29 06:40:00|7.19|5.79|7.68|6.28|7.69|6.29|7|5.6|0
1695969900000|2023-09-29 06:45:00|7.69|6.29|7.77|6.37|7.78|6.38|7.32|5.92|0
1695970200000|2023-09-29 06:50:00|7.78|6.38|7.79|6.39|7.8|6.4|7.75|6.35|0
1695970500000|2023-09-29 06:55:00|7.8|6.4|7.8|6.4|7.88|6.48|7.79|6.39|0
1695970800000|2023-09-29 07:00:00|7.83|6.43|7.29|5.89|7.83|6.43|7.29|5.89|0
1695971100000|2023-09-29 07:05:00|7.28|5.88|7.24|5.84|7.36|5.96|7.23|5.83|0
1695971400000|2023-09-29 07:10:00|7.25|5.85|7.32|5.92|7.32|5.92|7.2|5.8|0
1695971700000|2023-09-29 07:15:00|7.31|5.91|7.39|5.99|7.4|6|7.29|5.89|0
1695972000000|2023-09-29 07:20:00|7.4|6|7.57|6.17|7.59|6.19|7.4|6|0
1695972300000|2023-09-29 07:25:00|7.58|6.18|7.56|6.16|7.58|6.18|7.55|6.15|0
1695972600000|2023-09-29 07:30:00|7.55|6.15|7.65|6.25|7.65|6.25|7.53|6.13|0
1695972900000|2023-09-29 07:35:00|7.64|6.24|7.24|5.84|7.77|6.37|7.24|5.84|0
1695973200000|2023-09-29 07:40:00|7.23|5.83|7.13|5.73|7.31|5.91|7.12|5.72|0
1695973500000|2023-09-29 07:45:00|7.12|5.72|7.18|5.78|7.19|5.79|7.09|5.69|0
1695973800000|2023-09-29 07:50:00|7.19|5.79|7.15|5.75|7.19|5.79|7.06|5.66|0
1695974100000|2023-09-29 07:55:00|7.13|5.73|7.21|5.81|7.21|5.81|7.12|5.72|0
1695974400000|2023-09-29 08:00:00|7.19|5.79|7.19|5.79|7.22|5.82|7.16|5.76|0
1695974700000|2023-09-29 08:05:00|7.21|5.81|7.25|5.85|7.37|5.97|7.14|5.74|0
1695975000000|2023-09-29 08:10:00|7.27|5.87|7.24|5.84|7.28|5.88|7.19|5.79|0
1695975300000|2023-09-29 08:15:00|7.25|5.85|7.23|5.83|7.27|5.87|7.18|5.78|0
1695975600000|2023-09-29 08:20:00|7.25|5.85|7.33|5.93|7.35|5.95|7.2|5.8|0
1695975900000|2023-09-29 08:25:00|7.34|5.94|7.35|5.95|7.36|5.96|7.3|5.9|0
1695976200000|2023-09-29 08:30:00|7.36|5.96|7.33|5.93|7.38|5.98|7.33|5.93|0
1695976500000|2023-09-29 08:35:00|7.34|5.94|7.34|5.94|7.38|5.98|7.26|5.86|0
1695976800000|2023-09-29 08:40:00|7.35|5.95|7.34|5.94|7.4|6|7.33|5.93|0
1695977100000|2023-09-29 08:45:00|7.35|5.95|7.33|5.93|7.38|5.98|7.3|5.9|0
1695977400000|2023-09-29 08:50:00|7.31|5.91|7.24|5.84|7.31|5.91|7.2|5.8|0
1695977700000|2023-09-29 08:55:00|7.23|5.83|7.12|5.72|7.26|5.86|7.12|5.72|0
1695978000000|2023-09-29 09:00:00|7.15|5.75|7.17|5.77|7.18|5.78|7.1|5.7|0
1695978300000|2023-09-29 09:05:00|7.18|5.78|7.31|5.91|7.32|5.92|7.17|5.77|0
1695978600000|2023-09-29 09:10:00|7.27|5.87|7.31|5.91|7.34|5.94|7.27|5.87|0
1695978900000|2023-09-29 09:15:00|7.32|5.92|7.35|5.95|7.37|5.97|7.31|5.91|0
1695979200000|2023-09-29 09:20:00|7.34|5.94|7.3|5.9|7.35|5.95|7.26|5.86|0
1695979500000|2023-09-29 09:25:00|7.29|5.89|7.3|5.9|7.35|5.95|7.29|5.89|0
1695979800000|2023-09-29 09:30:00|7.29|5.89|7.22|5.82|7.29|5.89|7.2|5.8|0
1695980100000|2023-09-29 09:35:00|7.23|5.83|7.27|5.87|7.31|5.91|7.23|5.83|0
1695980400000|2023-09-29 09:40:00|7.26|5.86|7.24|5.84|7.27|5.87|7.22|5.82|0
1695980700000|2023-09-29 09:45:00|7.23|5.83|7.26|5.86|7.3|5.9|7.23|5.83|0
1695981000000|2023-09-29 09:50:00|7.27|5.87|7.37|5.97|7.38|5.98|7.27|5.87|0
1695981300000|2023-09-29 09:55:00|7.38|5.98|7.36|5.96|7.38|5.98|7.3|5.9|0
1695981600000|2023-09-29 10:00:00|7.33|5.93|7.26|5.86|7.37|5.97|7.26|5.86|0
1695981900000|2023-09-29 10:05:00|7.25|5.85|7.26|5.86|7.27|5.87|7.21|5.81|0
1695982200000|2023-09-29 10:10:00|7.25|5.85|7.39|5.99|7.39|5.99|7.25|5.85|0
1695982500000|2023-09-29 10:15:00|7.46|6.06|7.41|6.01|7.52|6.12|7.39|5.99|0
1695982800000|2023-09-29 10:20:00|7.42|6.02|7.47|6.07|7.48|6.08|7.41|6.01|0
1695983100000|2023-09-29 10:25:00|7.46|6.06|7.43|6.03|7.51|6.11|7.39|5.99|0
1695983400000|2023-09-29 10:30:00|7.44|6.04|7.33|5.93|7.47|6.07|7.32|5.92|0
1695983700000|2023-09-29 10:35:00|7.32|5.92|7.32|5.92|7.37|5.97|7.29|5.89|0
1695984000000|2023-09-29 10:40:00|7.33|5.93|7.4|6|7.42|6.02|7.32|5.92|0
1695984300000|2023-09-29 10:45:00|7.42|6.02|7.43|6.03|7.47|6.07|7.39|5.99|0
1695984600000|2023-09-29 10:50:00|7.44|6.04|7.43|6.03|7.48|6.08|7.39|5.99|0
1695984900000|2023-09-29 10:55:00|7.44|6.04|7.34|5.94|7.47|6.07|7.32|5.92|0
1695985200000|2023-09-29 11:00:00|7.33|5.93|7.45|6.05|7.45|6.05|7.32|5.92|0
1695985500000|2023-09-29 11:05:00|7.44|6.04|7.45|6.05|7.48|6.08|7.42|6.02|0
1695985800000|2023-09-29 11:10:00|7.47|6.07|7.32|5.92|7.47|6.07|7.3|5.9|0
1695986100000|2023-09-29 11:15:00|7.34|5.94|7.33|5.93|7.34|5.94|7.29|5.89|0
1695986400000|2023-09-29 11:20:00|7.34|5.94|7.38|5.98|7.4|6|7.31|5.91|0
1695986700000|2023-09-29 11:25:00|7.36|5.96|7.24|5.84|7.36|5.96|7.22|5.82|0
1695987000000|2023-09-29 11:30:00|7.23|5.83|7.12|5.72|7.24|5.84|7.12|5.72|0
1695987300000|2023-09-29 11:35:00|7.09|5.69|7.54|6.14|7.54|6.14|7.03|5.63|0
1695987600000|2023-09-29 11:40:00|7.51|6.11|7.56|6.16|7.68|6.28|7.5|6.1|0
1695987900000|2023-09-29 11:45:00|7.55|6.15|7.68|6.28|7.69|6.29|7.54|6.14|0
1695988200000|2023-09-29 11:50:00|7.66|6.26|7.52|6.12|7.68|6.28|7.51|6.11|0
1695988500000|2023-09-29 11:55:00|7.54|6.14|7.5|6.1|7.54|6.14|7.46|6.06|0
1695988800000|2023-09-29 12:00:00|7.47|6.07|7.65|6.25|7.66|6.26|7.4|6|0
1695989100000|2023-09-29 12:05:00|7.64|6.24|7.73|6.33|7.75|6.35|7.62|6.22|0
1695989400000|2023-09-29 12:10:00|7.74|6.34|7.7|6.3|7.77|6.37|7.61|6.21|0
1695989700000|2023-09-29 12:15:00|7.71|6.31|7.55|6.15|7.76|6.36|7.54|6.14|0
1695990000000|2023-09-29 12:20:00|7.54|6.14|7.55|6.15|7.65|6.25|7.48|6.08|0
1695990300000|2023-09-29 12:25:00|7.56|6.16|7.57|6.17|7.64|6.24|7.53|6.13|0
1695990600000|2023-09-29 12:30:00|7.56|6.16|7.71|6.31|7.97|6.57|7.46|6.06|0
1695990900000|2023-09-29 12:35:00|7.68|6.28|7.74|6.34|7.78|6.38|7.13|5.73|0
1695991200000|2023-09-29 12:40:00|7.73|6.33|7.81|6.41|7.83|6.43|7.69|6.29|0
1695991500000|2023-09-29 12:45:00|7.78|6.38|7.73|6.33|7.78|6.38|7.65|6.25|0
1695991800000|2023-09-29 12:50:00|7.72|6.32|7.69|6.29|7.72|6.32|7.6|6.2|0
1695992100000|2023-09-29 12:55:00|7.68|6.28|7.74|6.34|7.83|6.43|7.6|6.2|0
1695992400000|2023-09-29 13:00:00|7.75|6.35|7.69|6.29|7.82|6.42|7.68|6.28|0
1695992700000|2023-09-29 13:05:00|7.68|6.28|7.68|6.28|7.69|6.29|7.55|6.15|0
1695993000000|2023-09-29 13:10:00|7.67|6.27|7.77|6.37|7.77|6.37|7.66|6.26|0
1695993300000|2023-09-29 13:15:00|7.75|6.35|7.67|6.27|7.77|6.37|7.67|6.27|0
1695993600000|2023-09-29 13:20:00|7.69|6.29|7.76|6.36|7.77|6.37|7.61|6.21|0
1695993900000|2023-09-29 13:25:00|7.75|6.35|7.83|6.43|7.88|6.48|7.71|6.31|0
1695994200000|2023-09-29 13:30:00|7.84|6.44|7.7|6.3|7.91|6.51|7.51|6.11|0
1695994500000|2023-09-29 13:35:00|7.72|6.32|7.61|6.21|7.82|6.42|7.44|6.04|0
1695994800000|2023-09-29 13:40:00|7.62|6.22|7.43|6.03|7.62|6.22|7.36|5.96|0
1695995100000|2023-09-29 13:45:00|7.44|6.04|7.4|6|7.56|6.16|7.27|5.87|0
1695995400000|2023-09-29 13:50:00|7.38|5.98|7.39|5.99|7.53|6.13|7.34|5.94|0
1695995700000|2023-09-29 13:55:00|7.38|5.98|7.51|6.11|7.59|6.19|7.34|5.94|0
1695996000000|2023-09-29 14:00:00|7.5|6.1|7.46|6.06|7.68|6.28|7.44|6.04|0
1695996300000|2023-09-29 14:05:00|7.49|6.09|7.15|5.75|7.49|6.09|7.06|5.66|0
1695996600000|2023-09-29 14:10:00|7.17|5.77|7.05|5.65|7.22|5.82|6.95|5.55|0
1695996900000|2023-09-29 14:15:00|7.04|5.64|6.97|5.57|7.11|5.71|6.89|5.49|0
1695997200000|2023-09-29 14:20:00|6.98|5.58|6.64|5.24|7.05|5.65|6.64|5.24|0
1695997500000|2023-09-29 14:25:00|6.65|5.25|6.77|5.37|6.89|5.49|6.63|5.23|0
1695997800000|2023-09-29 14:30:00|6.75|5.35|7.15|5.75|7.16|5.76|6.74|5.34|0
1695998100000|2023-09-29 14:35:00|7.2|5.8|7.14|5.74|7.24|5.84|7.07|5.67|0
1695998400000|2023-09-29 14:40:00|7.15|5.75|7.17|5.77|7.2|5.8|7.03|5.63|0
1695998700000|2023-09-29 14:45:00|7.19|5.79|7.32|5.92|7.36|5.96|7.16|5.76|0
1695999000000|2023-09-29 14:50:00|7.35|5.95|7.42|6.02|7.45|6.05|7.15|5.75|0
1695999300000|2023-09-29 14:55:00|7.38|5.98|7.08|5.68|7.38|5.98|7.04|5.64|0
1695999600000|2023-09-29 15:00:00|7.1|5.7|6.9|5.5|7.16|5.76|6.89|5.49|0
1695999900000|2023-09-29 15:05:00|6.89|5.49|6.93|5.53|7.02|5.62|6.79|5.39|0
1696000200000|2023-09-29 15:10:00|6.94|5.54|6.97|5.57|7.09|5.69|6.94|5.54|0
1696000500000|2023-09-29 15:15:00|6.98|5.58|7.13|5.73|7.16|5.76|6.86|5.46|0
1696000800000|2023-09-29 15:20:00|7.12|5.72|7.51|6.11|7.57|6.17|7.12|5.72|0
1696001100000|2023-09-29 15:25:00|7.52|6.12|6.91|5.51|7.52|6.12|6.9|5.5|0
1696001400000|2023-09-29 15:30:00|6.86|5.46|6.72|5.32|6.99|5.59|6.71|5.31|0
1696001700000|2023-09-29 15:35:00|6.74|5.34|6.6|5.2|6.81|5.41|6.5|5.1|0
1696002000000|2023-09-29 15:40:00|6.58|5.18|6.57|5.17|6.76|5.36|6.49|5.09|0
1696002300000|2023-09-29 15:45:00|6.6|5.2|6.49|5.09|6.63|5.23|6.45|5.05|0
1696002600000|2023-09-29 15:50:00|6.48|5.08|6.44|5.04|6.58|5.18|6.29|4.89|0
1696002900000|2023-09-29 15:55:00|6.42|5.02|6.95|5.55|7.02|5.62|6.4|5|0
1696003200000|2023-09-29 16:00:00|6.96|5.56|6.97|5.57|6.98|5.58|6.82|5.42|0
1696003500000|2023-09-29 16:05:00|6.98|5.58|7.08|5.68|7.15|5.75|6.91|5.51|0
1696003800000|2023-09-29 16:10:00|7.07|5.67|6.78|5.38|7.16|5.76|6.73|5.33|0
1696004100000|2023-09-29 16:15:00|6.75|5.35|6.99|5.59|7.02|5.62|6.69|5.29|0
1696004400000|2023-09-29 16:20:00|6.98|5.58|7.04|5.64|7.2|5.8|6.98|5.58|0
1696004700000|2023-09-29 16:25:00|7.03|5.63|7.04|5.64|7.16|5.76|7|5.6|0
1696005000000|2023-09-29 16:30:00|7.03|5.63|7.02|5.62|7.12|5.72|6.89|5.49|0
1696005300000|2023-09-29 16:35:00|6.99|5.59|6.92|5.52|7.1|5.7|6.89|5.49|0
1696005600000|2023-09-29 16:40:00|6.91|5.51|6.81|5.41|7.06|5.66|6.79|5.39|0
1696005900000|2023-09-29 16:45:00|6.82|5.42|6.61|5.21|6.99|5.59|6.55|5.15|0
1696006200000|2023-09-29 16:50:00|6.62|5.22|6.35|4.95|6.66|5.26|6.35|4.95|0
1696006500000|2023-09-29 16:55:00|6.37|4.97|7.15|5.75|7.17|5.77|6.37|4.97|0
1696006800000|2023-09-29 17:00:00|7.16|5.76|6.82|5.42|7.16|5.76|6.73|5.33|0
1696007100000|2023-09-29 17:05:00|6.83|5.43|6.58|5.18|6.83|5.43|6.49|5.09|0
1696007400000|2023-09-29 17:10:00|6.59|5.19|6.49|5.09|6.65|5.25|6.45|5.05|0
1696007700000|2023-09-29 17:15:00|6.51|5.11|6.5|5.1|6.57|5.17|6.38|4.98|0
1696008000000|2023-09-29 17:20:00|6.49|5.09|6.58|5.18|6.65|5.25|6.48|5.08|0
1696008300000|2023-09-29 17:25:00|6.6|5.2|6.82|5.42|6.84|5.44|6.6|5.2|0
1696008600000|2023-09-29 17:30:00|6.81|5.41|6.7|5.3|6.89|5.49|6.68|5.28|0
1696008900000|2023-09-29 17:35:00|6.71|5.31|6.74|5.34|6.82|5.42|6.65|5.25|0
1696009200000|2023-09-29 17:40:00|6.75|5.35|6.81|5.41|6.89|5.49|6.68|5.28|0
1696009500000|2023-09-29 17:45:00|6.79|5.39|6.53|5.13|6.86|5.46|6.48|5.08|0
1696009800000|2023-09-29 17:50:00|6.54|5.14|6.48|5.08|6.64|5.24|6.4|5|0
1696010100000|2023-09-29 17:55:00|6.47|5.07|6.25|4.85|6.59|5.19|6.24|4.84|0
1696010400000|2023-09-29 18:00:00|6.24|4.84|6.4|5|6.41|5.01|6.17|4.77|0
1696010700000|2023-09-29 18:05:00|6.41|5.01|6.29|4.89|6.47|5.07|6.28|4.88|0
1696011000000|2023-09-29 18:10:00|6.31|4.91|6.36|4.96|6.44|5.04|6.27|4.87|0
1696011300000|2023-09-29 18:15:00|6.37|4.97|6.29|4.89|6.43|5.03|6.24|4.84|0
1696011600000|2023-09-29 18:20:00|6.27|4.87|6.52|5.12|6.53|5.13|6.27|4.87|0
1696011900000|2023-09-29 18:25:00|6.51|5.11|6.27|4.87|6.64|5.24|6.25|4.85|0
1696012200000|2023-09-29 18:30:00|6.26|4.86|6.31|4.91|6.37|4.97|6.15|4.75|0
1696012500000|2023-09-29 18:35:00|6.29|4.89|7.04|5.64|7.06|5.66|6.29|4.89|0
1696012800000|2023-09-29 18:40:00|7.03|5.63|7.4|6|7.45|6.05|7.03|5.63|0
1696013100000|2023-09-29 18:45:00|7.38|5.98|7.26|5.86|7.42|6.02|7.25|5.85|0
1696013400000|2023-09-29 18:50:00|7.24|5.84|7.38|5.98|7.38|5.98|7.19|5.79|0
1696013700000|2023-09-29 18:55:00|7.37|5.97|7.88|6.48|7.89|6.49|7.37|5.97|0
1696014000000|2023-09-29 19:00:00|7.93|6.53|7.55|6.15|8.04|6.64|7.45|6.05|0
1696014300000|2023-09-29 19:05:00|7.57|6.17|7.56|6.16|7.8|6.4|7.55|6.15|0
1696014600000|2023-09-29 19:10:00|7.57|6.17|7.7|6.3|7.95|6.55|7.49|6.09|0
1696014900000|2023-09-29 19:15:00|7.72|6.32|7.77|6.37|7.9|6.5|7.65|6.25|0
1696015200000|2023-09-29 19:20:00|7.76|6.36|7.58|6.18|7.77|6.37|7.57|6.17|0
1696015500000|2023-09-29 19:25:00|7.61|6.21|7.61|6.21|7.67|6.27|7.35|5.95|0
1696015800000|2023-09-29 19:30:00|7.6|6.2|7.33|5.93|7.65|6.25|7.33|5.93|0
1696016100000|2023-09-29 19:35:00|7.35|5.95|7.47|6.07|7.53|6.13|7.27|5.87|0
1696016400000|2023-09-29 19:40:00|7.43|6.03|7.25|5.85|7.49|6.09|7.2|5.8|0
1696016700000|2023-09-29 19:45:00|7.26|5.86|7.66|6.26|7.66|6.26|7.25|5.85|0
1696017000000|2023-09-29 19:50:00|7.77|6.37|7.69|6.29|8.18|6.78|7.55|6.15|0
1696017300000|2023-09-29 19:55:00|7.64|6.24|7.46|6.06|7.64|6.24|7.12|5.72|0
1696017600000|2023-09-29 20:00:00|7.44|6.04|7.46|6.06|7.49|6.09|7.22|5.82|0
1696017900000|2023-09-29 20:05:00|7.45|6.05|7.55|6.15|7.59|6.19|7.45|6.05|0
1696018200000|2023-09-29 20:10:00|7.56|6.16|7.59|6.19|7.59|6.19|7.51|6.11|0
1696206600000|2023-10-02 00:30:00|7.6|6.2|7.58|6.18|7.64|6.24|7.56|6.16|0
1696206900000|2023-10-02 00:35:00|7.56|6.16|7.53|6.13|7.59|6.19|7.51|6.11|0
1696207200000|2023-10-02 00:40:00|7.54|6.14|7.4|6|7.54|6.14|7.29|5.89|0
1696207500000|2023-10-02 00:45:00|7.41|6.01|7.41|6.01|7.48|6.08|7.4|6|0
1696207800000|2023-10-02 00:50:00|7.4|6|7.47|6.07|7.47|6.07|7.39|5.99|0
1696208100000|2023-10-02 00:55:00|7.46|6.06|7.45|6.05|7.51|6.11|7.44|6.04|0
1696208400000|2023-10-02 01:00:00|7.46|6.06|7.56|6.16|7.56|6.16|7.44|6.04|0
1696208700000|2023-10-02 01:05:00|7.55|6.15|7.57|6.17|7.57|6.17|7.5|6.1|0
1696209000000|2023-10-02 01:10:00|7.59|6.19|7.57|6.17|7.61|6.21|7.54|6.14|0
1696209300000|2023-10-02 01:15:00|7.56|6.16|7.56|6.16|7.61|6.21|7.52|6.12|0
1696209600000|2023-10-02 01:20:00|7.55|6.15|7.59|6.19|7.59|6.19|7.52|6.12|0
1696209900000|2023-10-02 01:25:00|7.58|6.18|7.65|6.25|7.66|6.26|7.57|6.17|0
1696210200000|2023-10-02 01:30:00|7.66|6.26|7.62|6.22|7.66|6.26|7.61|6.21|0
1696210500000|2023-10-02 01:35:00|7.61|6.21|7.64|6.24|7.66|6.26|7.61|6.21|0
1696210800000|2023-10-02 01:40:00|7.65|6.25|7.66|6.26|7.67|6.27|7.62|6.22|0
1696211100000|2023-10-02 01:45:00|7.67|6.27|7.63|6.23|7.67|6.27|7.61|6.21|0
1696211400000|2023-10-02 01:50:00|7.62|6.22|7.67|6.27|7.67|6.27|7.62|6.22|0
1696211700000|2023-10-02 01:55:00|7.66|6.26|7.61|6.21|7.68|6.28|7.61|6.21|0
1696212000000|2023-10-02 02:00:00|7.62|6.22|7.66|6.26|7.67|6.27|7.62|6.22|0
1696212300000|2023-10-02 02:05:00|7.67|6.27|7.65|6.25|7.67|6.27|7.65|6.25|0
1696212600000|2023-10-02 02:10:00|7.66|6.26|7.61|6.21|7.66|6.26|7.61|6.21|0
1696212900000|2023-10-02 02:15:00|7.59|6.19|7.64|6.24|7.64|6.24|7.58|6.18|0
1696213200000|2023-10-02 02:20:00|7.63|6.23|7.66|6.26|7.68|6.28|7.63|6.23|0
1696213500000|2023-10-02 02:25:00|7.67|6.27|7.64|6.24|7.71|6.31|7.64|6.24|0
1696213800000|2023-10-02 02:30:00|7.66|6.26|7.69|6.29|7.71|6.31|7.64|6.24|0
1696214100000|2023-10-02 02:35:00|7.68|6.28|7.69|6.29|7.72|6.32|7.68|6.28|0
1696214400000|2023-10-02 02:40:00|7.68|6.28|7.68|6.28|7.73|6.33|7.68|6.28|0
1696214700000|2023-10-02 02:45:00|7.69|6.29|7.66|6.26|7.69|6.29|7.64|6.24|0
1696215000000|2023-10-02 02:50:00|7.67|6.27|7.6|6.2|7.67|6.27|7.6|6.2|0
1696215300000|2023-10-02 02:55:00|7.59|6.19|7.6|6.2|7.63|6.23|7.59|6.19|0
1696215600000|2023-10-02 03:00:00|7.62|6.22|7.62|6.22|7.65|6.25|7.62|6.22|0
1696215900000|2023-10-02 03:05:00|7.63|6.23|7.64|6.24|7.64|6.24|7.62|6.22|0
1696216200000|2023-10-02 03:10:00|7.63|6.23|7.64|6.24|7.64|6.24|7.63|6.23|0
1696216500000|2023-10-02 03:15:00|7.63|6.23|7.64|6.24|7.64|6.24|7.62|6.22|0
1696216800000|2023-10-02 03:20:00|7.63|6.23|7.61|6.21|7.64|6.24|7.61|6.21|0
1696217100000|2023-10-02 03:25:00|7.6|6.2|7.61|6.21|7.63|6.23|7.6|6.2|0
1696217400000|2023-10-02 03:30:00|7.63|6.23|7.53|6.13|7.63|6.23|7.51|6.11|0
1696217700000|2023-10-02 03:35:00|7.51|6.11|7.53|6.13|7.55|6.15|7.5|6.1|0
1696218000000|2023-10-02 03:40:00|7.54|6.14|7.51|6.11|7.54|6.14|7.5|6.1|0
1696218300000|2023-10-02 03:45:00|7.53|6.13|7.51|6.11|7.55|6.15|7.51|6.11|0
1696218600000|2023-10-02 03:50:00|7.5|6.1|7.5|6.1|7.51|6.11|7.49|6.09|0
1696218900000|2023-10-02 03:55:00|7.49|6.09|7.52|6.12|7.54|6.14|7.49|6.09|0
1696219200000|2023-10-02 04:00:00|7.54|6.14|7.51|6.11|7.55|6.15|7.51|6.11|0
1696219500000|2023-10-02 04:05:00|7.52|6.12|7.54|6.14|7.55|6.15|7.51|6.11|0
1696219800000|2023-10-02 04:10:00|7.52|6.12|7.52|6.12|7.54|6.14|7.52|6.12|0
1696220100000|2023-10-02 04:15:00|7.55|6.15|7.57|6.17|7.57|6.17|7.54|6.14|0
1696220400000|2023-10-02 04:20:00|7.59|6.19|7.56|6.16|7.59|6.19|7.56|6.16|0
1696220700000|2023-10-02 04:25:00|7.55|6.15|7.55|6.15|7.57|6.17|7.55|6.15|0
1696221000000|2023-10-02 04:30:00|7.53|6.13|7.37|5.97|7.55|6.15|7.34|5.94|0
1696221300000|2023-10-02 04:35:00|7.38|5.98|7.43|6.03|7.43|6.03|7.35|5.95|0
1696221600000|2023-10-02 04:40:00|7.45|6.05|7.46|6.06|7.47|6.07|7.43|6.03|0
1696221900000|2023-10-02 04:45:00|7.47|6.07|7.43|6.03|7.48|6.08|7.42|6.02|0
1696222200000|2023-10-02 04:50:00|7.44|6.04|7.41|6.01|7.45|6.05|7.37|5.97|0
1696222500000|2023-10-02 04:55:00|7.4|6|7.36|5.96|7.4|6|7.35|5.95|0
1696222800000|2023-10-02 05:00:00|7.37|5.97|7.37|5.97|7.38|5.98|7.32|5.92|0
1696223100000|2023-10-02 05:05:00|7.36|5.96|7.39|5.99|7.42|6.02|7.36|5.96|0
1696223400000|2023-10-02 05:10:00|7.41|6.01|7.32|5.92|7.41|6.01|7.32|5.92|0
1696223700000|2023-10-02 05:15:00|7.33|5.93|7.33|5.93|7.34|5.94|7.27|5.87|0
1696224000000|2023-10-02 05:20:00|7.34|5.94|7.31|5.91|7.34|5.94|7.3|5.9|0
1696224300000|2023-10-02 05:25:00|7.32|5.92|7.31|5.91|7.32|5.92|7.3|5.9|0
1696224600000|2023-10-02 05:30:00|7.3|5.9|7.27|5.87|7.33|5.93|7.26|5.86|0
1696224900000|2023-10-02 05:35:00|7.26|5.86|7.19|5.79|7.27|5.87|7.17|5.77|0
1696225200000|2023-10-02 05:40:00|7.2|5.8|7.14|5.74|7.21|5.81|7.13|5.73|0
1696225500000|2023-10-02 05:45:00|7.13|5.73|7.08|5.68|7.15|5.75|7.08|5.68|0
1696225800000|2023-10-02 05:50:00|7.09|5.69|7.08|5.68|7.11|5.71|7.07|5.67|0
1696226100000|2023-10-02 05:55:00|7.07|5.67|7.04|5.64|7.07|5.67|7.02|5.62|0
1696226400000|2023-10-02 06:00:00|7.05|5.65|7.05|5.65|7.07|5.67|6.95|5.55|0
1696226700000|2023-10-02 06:05:00|7.07|5.67|7.15|5.75|7.16|5.76|7.05|5.65|0
1696227000000|2023-10-02 06:10:00|7.16|5.76|7.13|5.73|7.17|5.77|7.12|5.72|0
1696227300000|2023-10-02 06:15:00|7.12|5.72|7.17|5.77|7.21|5.81|7.12|5.72|0
1696227600000|2023-10-02 06:20:00|7.18|5.78|7.19|5.79|7.23|5.83|7.17|5.77|0
1696227900000|2023-10-02 06:25:00|7.18|5.78|7.23|5.83|7.24|5.84|7.18|5.78|0
1696228200000|2023-10-02 06:30:00|7.24|5.84|7.31|5.91|7.32|5.92|7.23|5.83|0
1696228500000|2023-10-02 06:35:00|7.32|5.92|7.37|5.97|7.39|5.99|7.3|5.9|0
1696228800000|2023-10-02 06:40:00|7.38|5.98|7.36|5.96|7.44|6.04|7.35|5.95|0
1696229100000|2023-10-02 06:45:00|7.38|5.98|7.45|6.05|7.46|6.06|7.36|5.96|0
1696229400000|2023-10-02 06:50:00|7.44|6.04|7.49|6.09|7.5|6.1|7.44|6.04|0
1696229700000|2023-10-02 06:55:00|7.5|6.1|7.54|6.14|7.55|6.15|7.46|6.06|0
1696230000000|2023-10-02 07:00:00|7.52|6.12|7.54|6.14|7.55|6.15|7.46|6.06|0
1696230300000|2023-10-02 07:05:00|7.51|6.11|7.55|6.15|7.55|6.15|7.47|6.07|0
1696230600000|2023-10-02 07:10:00|7.54|6.14|7.73|6.33|7.76|6.36|7.52|6.12|0
1696230900000|2023-10-02 07:15:00|7.71|6.31|7.75|6.35|7.76|6.36|7.62|6.22|0
1696231200000|2023-10-02 07:20:00|7.74|6.34|7.81|6.41|7.83|6.43|7.68|6.28|0
1696231500000|2023-10-02 07:25:00|7.82|6.42|7.37|5.97|7.83|6.43|7.35|5.95|0
1696231800000|2023-10-02 07:30:00|7.33|5.93|7.27|5.87|7.38|5.98|7.27|5.87|0
1696232100000|2023-10-02 07:35:00|7.29|5.89|7.29|5.89|7.38|5.98|7.27|5.87|0
1696232400000|2023-10-02 07:40:00|7.27|5.87|7.21|5.81|7.29|5.89|7.19|5.79|0
1696232700000|2023-10-02 07:45:00|7.2|5.8|7.22|5.82|7.22|5.82|7.15|5.75|0
1696233000000|2023-10-02 07:50:00|7.2|5.8|7.01|5.61|7.22|5.82|6.98|5.58|0
1696233300000|2023-10-02 07:55:00|7.02|5.62|7.11|5.71|7.13|5.73|7.02|5.62|0
1696233600000|2023-10-02 08:00:00|7.13|5.73|7.28|5.88|7.3|5.9|7.11|5.71|0
1696233900000|2023-10-02 08:05:00|7.3|5.9|7.14|5.74|7.31|5.91|7.1|5.7|0
1696234200000|2023-10-02 08:10:00|7.15|5.75|7.1|5.7|7.16|5.76|7.09|5.69|0
1696234500000|2023-10-02 08:15:00|7.09|5.69|6.96|5.56|7.09|5.69|6.96|5.56|0
1696234800000|2023-10-02 08:20:00|6.97|5.57|7.03|5.63|7.06|5.66|6.95|5.55|0
1696235100000|2023-10-02 08:25:00|7.05|5.65|7.11|5.71|7.12|5.72|7|5.6|0
1696235400000|2023-10-02 08:30:00|7.1|5.7|7.1|5.7|7.11|5.71|7|5.6|0
1696235700000|2023-10-02 08:35:00|7.09|5.69|7.15|5.75|7.21|5.81|7.09|5.69|0
1696236000000|2023-10-02 08:40:00|7.17|5.77|7.17|5.77|7.24|5.84|7.15|5.75|0
1696236300000|2023-10-02 08:45:00|7.16|5.76|7.13|5.73|7.18|5.78|7.09|5.69|0
1696236600000|2023-10-02 08:50:00|7.12|5.72|7.01|5.61|7.15|5.75|6.99|5.59|0
1696236900000|2023-10-02 08:55:00|7|5.6|6.96|5.56|7.01|5.61|6.94|5.54|0
1696237200000|2023-10-02 09:00:00|6.95|5.55|6.77|5.37|6.96|5.56|6.77|5.37|0
1696237500000|2023-10-02 09:05:00|6.78|5.38|6.7|5.3|6.78|5.38|6.66|5.26|0
1696237800000|2023-10-02 09:10:00|6.69|5.29|6.79|5.39|6.8|5.4|6.69|5.29|0
1696238100000|2023-10-02 09:15:00|6.77|5.37|6.7|5.3|6.78|5.38|6.67|5.27|0
1696238400000|2023-10-02 09:20:00|6.71|5.31|7.33|5.93|7.38|5.98|6.7|5.3|0
1696238700000|2023-10-02 09:25:00|7.34|5.94|7.21|5.81|7.34|5.94|7.15|5.75|0
1696239000000|2023-10-02 09:30:00|7.19|5.79|7.22|5.82|7.25|5.85|7.19|5.79|0
1696239300000|2023-10-02 09:35:00|7.21|5.81|7.24|5.84|7.24|5.84|7.19|5.79|0
1696239600000|2023-10-02 09:40:00|7.23|5.83|7.17|5.77|7.23|5.83|7.17|5.77|0
1696239900000|2023-10-02 09:45:00|7.16|5.76|7.39|5.99|7.41|6.01|6.83|5.43|0
1696240200000|2023-10-02 09:50:00|7.37|5.97|7.22|5.82|7.42|6.02|7.21|5.81|0
1696240500000|2023-10-02 09:55:00|7.23|5.83|7.23|5.83|7.24|5.84|7.14|5.74|0
1696240800000|2023-10-02 10:00:00|7.22|5.82|7.17|5.77|7.23|5.83|7.17|5.77|0
1696241100000|2023-10-02 10:05:00|7.19|5.79|7.21|5.81|7.24|5.84|7.18|5.78|0
1696241400000|2023-10-02 10:10:00|7.2|5.8|7.11|5.71|7.21|5.81|7.02|5.62|0
1696241700000|2023-10-02 10:15:00|7.1|5.7|7.22|5.82|7.22|5.82|7.06|5.66|0
1696242000000|2023-10-02 10:20:00|7.2|5.8|7.18|5.78|7.23|5.83|7.17|5.77|0
1696242300000|2023-10-02 10:25:00|7.17|5.77|7.07|5.67|7.18|5.78|7.06|5.66|0
1696242600000|2023-10-02 10:30:00|7.06|5.66|7.06|5.66|7.14|5.74|7|5.6|0
1696242900000|2023-10-02 10:35:00|7.09|5.69|7.09|5.69|7.11|5.71|7.03|5.63|0
1696243200000|2023-10-02 10:40:00|7.07|5.67|7.07|5.67|7.11|5.71|7.05|5.65|0
1696243500000|2023-10-02 10:45:00|7.08|5.68|7.11|5.71|7.13|5.73|7.07|5.67|0
1696243800000|2023-10-02 10:50:00|7.1|5.7|7.14|5.74|7.14|5.74|7|5.6|0
1696244100000|2023-10-02 10:55:00|7.13|5.73|7.08|5.68|7.14|5.74|7.05|5.65|0
1696244400000|2023-10-02 11:00:00|7.1|5.7|7.08|5.68|7.17|5.77|7.07|5.67|0
1696244700000|2023-10-02 11:05:00|7.07|5.67|7.07|5.67|7.12|5.72|7.03|5.63|0
1696245000000|2023-10-02 11:10:00|7.06|5.66|7.09|5.69|7.11|5.71|7.05|5.65|0
1696245300000|2023-10-02 11:15:00|7.11|5.71|7.14|5.74|7.14|5.74|7.09|5.69|0
1696245600000|2023-10-02 11:20:00|7.13|5.73|7.2|5.8|7.21|5.81|7.13|5.73|0
1696245900000|2023-10-02 11:25:00|7.21|5.81|7.2|5.8|7.21|5.81|7.16|5.76|0
1696246200000|2023-10-02 11:30:00|7.19|5.79|7.1|5.7|7.2|5.8|7.07|5.67|0
1696246500000|2023-10-02 11:35:00|7.12|5.72|7.16|5.76|7.19|5.79|7.1|5.7|0
1696246800000|2023-10-02 11:40:00|7.15|5.75|6.91|5.51|7.15|5.75|6.89|5.49|0
1696247100000|2023-10-02 11:45:00|6.92|5.52|6.87|5.47|6.93|5.53|6.79|5.39|0
1696247400000|2023-10-02 11:50:00|6.86|5.46|6.78|5.38|6.92|5.52|6.78|5.38|0
1696247700000|2023-10-02 11:55:00|6.79|5.39|6.83|5.43|6.85|5.45|6.76|5.36|0
1696248000000|2023-10-02 12:00:00|6.84|5.44|7.17|5.77|7.27|5.87|6.69|5.29|0
1696248300000|2023-10-02 12:05:00|7.16|5.76|7.21|5.81|7.24|5.84|7.14|5.74|0
1696248600000|2023-10-02 12:10:00|7.22|5.82|7.27|5.87|7.34|5.94|7.21|5.81|0
1696248900000|2023-10-02 12:15:00|7.28|5.88|7.24|5.84|7.29|5.89|7.16|5.76|0
1696249200000|2023-10-02 12:20:00|7.25|5.85|7.18|5.78|7.29|5.89|7.08|5.68|0
1696249500000|2023-10-02 12:25:00|7.17|5.77|7.25|5.85|7.25|5.85|7.14|5.74|0
1696249800000|2023-10-02 12:30:00|7.24|5.84|7.25|5.85|7.31|5.91|7.21|5.81|0
1696250100000|2023-10-02 12:35:00|7.24|5.84|7.33|5.93|7.35|5.95|7.23|5.83|0
1696250400000|2023-10-02 12:40:00|7.32|5.92|7.32|5.92|7.35|5.95|7.25|5.85|0
1696250700000|2023-10-02 12:45:00|7.31|5.91|7.23|5.83|7.35|5.95|7.2|5.8|0
1696251000000|2023-10-02 12:50:00|7.26|5.86|7.16|5.76|7.31|5.91|7.1|5.7|0
1696251300000|2023-10-02 12:55:00|7.11|5.71|7.17|5.77|7.24|5.84|7.09|5.69|0
1696251600000|2023-10-02 13:00:00|7.16|5.76|6.97|5.57|7.18|5.78|6.97|5.57|0
1696251900000|2023-10-02 13:05:00|6.96|5.56|6.92|5.52|7.01|5.61|6.89|5.49|0
1696252200000|2023-10-02 13:10:00|6.93|5.53|7.12|5.72|7.14|5.74|6.93|5.53|0
1696252500000|2023-10-02 13:15:00|7.11|5.71|7.13|5.73|7.18|5.78|7.09|5.69|0
1696252800000|2023-10-02 13:20:00|7.12|5.72|7.21|5.81|7.24|5.84|7.05|5.65|0
1696253100000|2023-10-02 13:25:00|7.22|5.82|7.21|5.81|7.27|5.87|7.17|5.77|0
1696253400000|2023-10-02 13:30:00|7.19|5.79|7.47|6.07|7.47|6.07|7.08|5.68|0
1696253700000|2023-10-02 13:35:00|7.52|6.12|7.19|5.79|7.63|6.23|7.05|5.65|0
1696254000000|2023-10-02 13:40:00|7.17|5.77|7.17|5.77|7.2|5.8|7.02|5.62|0
1696254300000|2023-10-02 13:45:00|7.12|5.72|6.86|5.46|7.14|5.74|6.82|5.42|0
1696254600000|2023-10-02 13:50:00|6.87|5.47|6.78|5.38|6.96|5.56|6.55|5.15|0
1696254900000|2023-10-02 13:55:00|6.81|5.41|6.82|5.42|6.92|5.52|6.75|5.35|0
1696255200000|2023-10-02 14:00:00|6.7|5.3|7.35|5.95|7.41|6.01|6.65|5.25|0
1696255500000|2023-10-02 14:05:00|7.29|5.89|7.1|5.7|7.42|6.02|7.08|5.68|0
1696255800000|2023-10-02 14:10:00|7.08|5.68|6.78|5.38|7.16|5.76|6.78|5.38|0
1696256100000|2023-10-02 14:15:00|6.79|5.39|6.99|5.59|7.22|5.82|6.79|5.39|0
1696256400000|2023-10-02 14:20:00|6.97|5.57|7.12|5.72|7.12|5.72|6.78|5.38|0
1696256700000|2023-10-02 14:25:00|7.14|5.74|6.75|5.35|7.28|5.88|6.75|5.35|0
1696257000000|2023-10-02 14:30:00|6.8|5.4|7.07|5.67|7.1|5.7|6.59|5.19|0
1696257300000|2023-10-02 14:35:00|7.05|5.65|7|5.6|7.15|5.75|6.89|5.49|0
1696257600000|2023-10-02 14:40:00|7.01|5.61|6.86|5.46|7.12|5.72|6.6|5.2|0
1696257900000|2023-10-02 14:45:00|6.88|5.48|6.88|5.48|7.02|5.62|6.78|5.38|0
1696258200000|2023-10-02 14:50:00|6.86|5.46|6.84|5.44|7.06|5.66|6.81|5.41|0
1696258500000|2023-10-02 14:55:00|6.81|5.41|7.11|5.71|7.22|5.82|6.8|5.4|0
1696258800000|2023-10-02 15:00:00|7.12|5.72|7.42|6.02|7.64|6.24|7.11|5.71|0
1696259100000|2023-10-02 15:05:00|7.41|6.01|7.3|5.9|7.5|6.1|7.19|5.79|0
1696259400000|2023-10-02 15:10:00|7.28|5.88|7.53|6.13|7.57|6.17|7.24|5.84|0
1696259700000|2023-10-02 15:15:00|7.52|6.12|7.71|6.31|7.79|6.39|7.48|6.08|0
1696260000000|2023-10-02 15:20:00|7.7|6.3|7.91|6.51|8.16|6.76|7.68|6.28|0
1696260300000|2023-10-02 15:25:00|7.92|6.52|6.87|5.47|7.92|6.52|6.77|5.37|0
1696260600000|2023-10-02 15:30:00|6.88|5.48|6.79|5.39|7|5.6|6.73|5.33|0
1696260900000|2023-10-02 15:35:00|6.78|5.38|6.53|5.13|6.81|5.41|6.42|5.02|0
1696261200000|2023-10-02 15:40:00|6.51|5.11|6.68|5.28|6.92|5.52|6.38|4.98|0
1696261500000|2023-10-02 15:45:00|6.66|5.26|6.56|5.16|6.74|5.34|6.51|5.11|0
1696261800000|2023-10-02 15:50:00|6.55|5.15|6.23|4.83|6.6|5.2|6.19|4.79|0
1696262100000|2023-10-02 15:55:00|6.21|4.81|6.25|4.85|6.29|4.89|6.12|4.72|0
1696262400000|2023-10-02 16:00:00|6.21|4.81|6.21|4.81|6.26|4.86|6.14|4.74|0
1696262700000|2023-10-02 16:05:00|6.2|4.8|5.96|4.56|6.22|4.82|5.9|4.5|0
1696263000000|2023-10-02 16:10:00|5.97|4.57|6.19|4.79|6.21|4.81|5.94|4.54|0
1696263300000|2023-10-02 16:15:00|6.2|4.8|6.13|4.73|6.33|4.93|6.11|4.71|0
1696263600000|2023-10-02 16:20:00|6.14|4.74|6.24|4.84|6.27|4.87|6.1|4.7|0
1696263900000|2023-10-02 16:25:00|6.25|4.85|6.14|4.74|6.34|4.94|6.03|4.63|0
1696264200000|2023-10-02 16:30:00|6.13|4.73|6.13|4.73|6.17|4.77|6.04|4.64|0
1696264500000|2023-10-02 16:35:00|6.14|4.74|6.08|4.68|6.22|4.82|5.98|4.58|0
1696264800000|2023-10-02 16:40:00|6.07|4.67|5.97|4.57|6.15|4.75|5.97|4.57|0
1696265100000|2023-10-02 16:45:00|6|4.6|5.73|4.33|6.04|4.64|5.72|4.32|0
1696265400000|2023-10-02 16:50:00|5.74|4.34|5.78|4.38|5.85|4.45|5.72|4.32|0
1696265700000|2023-10-02 16:55:00|5.79|4.39|5.83|4.43|5.88|4.48|5.75|4.35|0
1696266000000|2023-10-02 17:00:00|5.82|4.42|5.92|4.52|6.02|4.62|5.82|4.42|0
1696266300000|2023-10-02 17:05:00|5.93|4.53|7.03|5.63|7.07|5.67|5.86|4.46|0
1696266600000|2023-10-02 17:10:00|7.04|5.64|6.88|5.48|7.06|5.66|6.86|5.46|0
1696266900000|2023-10-02 17:15:00|6.87|5.47|7.18|5.78|7.26|5.86|6.87|5.47|0
1696267200000|2023-10-02 17:20:00|7.2|5.8|7.27|5.87|7.32|5.92|7.16|5.76|0
1696267500000|2023-10-02 17:25:00|7.29|5.89|7.33|5.93|7.4|6|7.27|5.87|0
1696267800000|2023-10-02 17:30:00|7.34|5.94|7.21|5.81|7.41|6.01|7.2|5.8|0
1696268100000|2023-10-02 17:35:00|7.2|5.8|7.19|5.79|7.29|5.89|7.15|5.75|0
1696268400000|2023-10-02 17:40:00|7.18|5.78|7.33|5.93|7.41|6.01|7.18|5.78|0
1696268700000|2023-10-02 17:45:00|7.31|5.91|7.33|5.93|7.43|6.03|7.27|5.87|0
1696269000000|2023-10-02 17:50:00|7.31|5.91|7.46|6.06|7.49|6.09|7.31|5.91|0
1696269300000|2023-10-02 17:55:00|7.47|6.07|7.27|5.87|7.5|6.1|7.22|5.82|0
1696269600000|2023-10-02 18:00:00|7.26|5.86|7.23|5.83|7.34|5.94|7.16|5.76|0
1696269900000|2023-10-02 18:05:00|7.24|5.84|7.42|6.02|7.5|6.1|7.24|5.84|0
1696270200000|2023-10-02 18:10:00|7.43|6.03|7.86|6.46|7.87|6.47|7.42|6.02|0
1696270500000|2023-10-02 18:15:00|7.83|6.43|7.49|6.09|7.83|6.43|7.45|6.05|0
1696270800000|2023-10-02 18:20:00|7.48|6.08|7.31|5.91|7.5|6.1|7.21|5.81|0
1696271100000|2023-10-02 18:25:00|7.32|5.92|7|5.6|7.32|5.92|6.99|5.59|0
1696271400000|2023-10-02 18:30:00|7.01|5.61|7.1|5.7|7.16|5.76|7|5.6|0
1696271700000|2023-10-02 18:35:00|7.11|5.71|6.93|5.53|7.15|5.75|6.92|5.52|0
1696272000000|2023-10-02 18:40:00|6.92|5.52|6.9|5.5|6.94|5.54|6.84|5.44|0
1696272300000|2023-10-02 18:45:00|6.91|5.51|7.07|5.67|7.07|5.67|6.9|5.5|0
1696272600000|2023-10-02 18:50:00|7.08|5.68|7.08|5.68|7.27|5.87|7.01|5.61|0
1696272900000|2023-10-02 18:55:00|7.07|5.67|7.11|5.71|7.11|5.71|6.96|5.56|0
1696273200000|2023-10-02 19:00:00|7.08|5.68|6.91|5.51|7.15|5.75|6.84|5.44|0
1696273500000|2023-10-02 19:05:00|6.89|5.49|7.17|5.77|7.23|5.83|6.83|5.43|0
1696273800000|2023-10-02 19:10:00|7.18|5.78|7.1|5.7|7.37|5.97|7.05|5.65|0
1696274100000|2023-10-02 19:15:00|7.09|5.69|7.2|5.8|7.35|5.95|7.09|5.69|0
1696274400000|2023-10-02 19:20:00|7.19|5.79|7.53|6.13|7.56|6.16|7.13|5.73|0
1696274700000|2023-10-02 19:25:00|7.55|6.15|7.4|6|7.56|6.16|7.32|5.92|0
1696275000000|2023-10-02 19:30:00|7.39|5.99|7.63|6.23|7.68|6.28|7.33|5.93|0
1696275300000|2023-10-02 19:35:00|7.64|6.24|7.62|6.22|7.65|6.25|7.44|6.04|0
1696275600000|2023-10-02 19:40:00|7.63|6.23|7.59|6.19|7.7|6.3|7.56|6.16|0
1696275900000|2023-10-02 19:45:00|7.58|6.18|7.54|6.14|7.74|6.34|7.53|6.13|0
1696276200000|2023-10-02 19:50:00|7.56|6.16|7.88|6.48|7.88|6.48|7.46|6.06|0
1696276500000|2023-10-02 19:55:00|7.97|6.57|7.95|6.55|8.17|6.77|7.91|6.51|0
1696276800000|2023-10-02 20:00:00|7.96|6.56|7.17|5.77|7.96|6.56|6.92|5.52|0
1696277100000|2023-10-02 20:05:00|7.16|5.76|7.14|5.74|7.17|5.77|7.11|5.71|0
1696277400000|2023-10-02 20:10:00|7.15|5.75|7.14|5.74|7.2|5.8|7.14|5.74|0
1696277700000|2023-10-02 20:15:00|7.26|5.66|7.28|5.68|7.3|5.7|7.24|5.64|0
1696278000000|2023-10-02 20:20:00|7.27|5.67|7.27|5.67|7.28|5.68|7.25|5.65|0
1696278300000|2023-10-02 20:25:00|7.28|5.68|7.27|5.67|7.28|5.68|7.26|5.66|0
1696278600000|2023-10-02 20:30:00|7.28|5.68|7.31|5.71|7.32|5.72|7.27|5.67|0
1696278900000|2023-10-02 20:35:00|7.29|5.69|7.32|5.72|7.33|5.73|7.27|5.67|0
1696279200000|2023-10-02 20:40:00|7.33|5.73|7.32|5.72|7.33|5.73|7.32|5.72|0
1696279500000|2023-10-02 20:45:00|7.33|5.73|7.31|5.71|7.34|5.74|7.29|5.69|0
1696279800000|2023-10-02 20:50:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1696280100000|2023-10-02 20:55:00|7.31|5.71|7.24|5.64|7.32|5.72|7.24|5.64|0
1696280400000|2023-10-02 21:00:00|7.25|5.65|7.22|5.62|7.26|5.66|7.22|5.62|0
1696280700000|2023-10-02 21:05:00|7.21|5.61|7.2|5.6|7.21|5.61|7.18|5.58|0
1696281000000|2023-10-02 21:10:00|7.21|5.61|7.21|5.61|7.22|5.62|7.21|5.61|0
1696281300000|2023-10-02 21:15:00|7.2|5.6|7.18|5.58|7.21|5.61|7.17|5.57|0
1696281600000|2023-10-02 21:20:00|7.17|5.57|7.17|5.57|7.19|5.59|7.16|5.56|0
1696281900000|2023-10-02 21:25:00|7.18|5.58|7.19|5.59|7.19|5.59|7.18|5.58|0
1696282200000|2023-10-02 21:30:00|7.2|5.6|7.19|5.59|7.2|5.6|7.19|5.59|0
1696283400000|2023-10-02 21:50:00|7.2|5.6|7.19|5.59|7.2|5.6|7.18|5.58|0
1696283700000|2023-10-02 21:55:00|7.18|5.58|7.18|5.58|7.19|5.59|7.16|5.56|0
1696284000000|2023-10-02 22:00:00|7.2|5.6|7.18|5.58|7.21|5.61|7.14|5.54|0
1696284300000|2023-10-02 22:05:00|7.19|5.59|7.17|5.57|7.21|5.61|7.17|5.57|0
1696284600000|2023-10-02 22:10:00|7.18|5.58|7.27|5.67|7.28|5.68|7.18|5.58|0
1696284900000|2023-10-02 22:15:00|7.28|5.68|7.29|5.69|7.3|5.7|7.26|5.66|0
1696285200000|2023-10-02 22:20:00|7.28|5.68|7.32|5.72|7.32|5.72|7.28|5.68|0
1696285500000|2023-10-02 22:25:00|7.31|5.71|7.35|5.75|7.35|5.75|7.31|5.71|0
1696285800000|2023-10-02 22:30:00|7.32|5.72|7.32|5.72|7.33|5.73|7.31|5.71|0
1696286100000|2023-10-02 22:35:00|7.31|5.71|7.29|5.69|7.31|5.71|7.29|5.69|0
1696286400000|2023-10-02 22:40:00|7.3|5.7|7.24|5.64|7.3|5.7|7.23|5.63|0
1696286700000|2023-10-02 22:45:00|7.23|5.63|7.24|5.64|7.25|5.65|7.23|5.63|0
1696287000000|2023-10-02 22:50:00|7.25|5.65|7.23|5.63|7.25|5.65|7.21|5.61|0
1696287300000|2023-10-02 22:55:00|7.24|5.64|7.18|5.58|7.24|5.64|7.14|5.54|0
1696287600000|2023-10-02 23:00:00|7.17|5.57|7.19|5.59|7.23|5.63|7.16|5.56|0
1696287900000|2023-10-02 23:05:00|7.2|5.6|7.19|5.59|7.2|5.6|7.18|5.58|0
1696288200000|2023-10-02 23:10:00|7.2|5.6|7.15|5.55|7.21|5.61|7.14|5.54|0
1696288500000|2023-10-02 23:15:00|7.17|5.57|7.13|5.53|7.17|5.57|7.12|5.52|0
1696288800000|2023-10-02 23:20:00|7.1|5.5|7.09|5.49|7.1|5.5|7.08|5.48|0
1696289100000|2023-10-02 23:25:00|7.1|5.5|7.06|5.46|7.1|5.5|7.05|5.45|0
1696289400000|2023-10-02 23:30:00|7.05|5.45|7.14|5.54|7.14|5.54|7.05|5.45|0
1696289700000|2023-10-02 23:35:00|7.13|5.53|7.15|5.55|7.18|5.58|7.13|5.53|0
1696290000000|2023-10-02 23:40:00|7.16|5.56|7.18|5.58|7.18|5.58|7.16|5.56|0
1696290300000|2023-10-02 23:45:00|7.19|5.59|7.24|5.64|7.32|5.72|7.19|5.59|0
1696290600000|2023-10-02 23:50:00|7.25|5.65|7.21|5.61|7.26|5.66|7.2|5.6|0
1696290900000|2023-10-02 23:55:00|7.22|5.62|7.2|5.6|7.22|5.62|7.17|5.57|0
1696291200000|2023-10-03 00:00:00|7.19|5.59|7.07|5.47|7.2|5.6|7.07|5.47|0
1696291500000|2023-10-03 00:05:00|7.06|5.46|6.92|5.32|7.08|5.48|6.9|5.3|0
1696291800000|2023-10-03 00:10:00|6.91|5.31|6.88|5.28|6.91|5.31|6.82|5.22|0
1696292100000|2023-10-03 00:15:00|6.89|5.29|6.9|5.3|6.96|5.36|6.84|5.24|0
1696292400000|2023-10-03 00:20:00|6.91|5.31|6.94|5.34|6.95|5.35|6.88|5.28|0
1696292700000|2023-10-03 00:25:00|6.93|5.33|6.92|5.32|6.95|5.35|6.91|5.31|0
1696293000000|2023-10-03 00:30:00|6.83|5.43|7.01|5.61|7.01|5.61|6.81|5.41|0
1696293300000|2023-10-03 00:35:00|7.02|5.62|7.54|6.14|7.59|6.19|7.02|5.62|0
1696293600000|2023-10-03 00:40:00|7.52|6.12|7.27|5.87|7.56|6.16|7.25|5.85|0
1696293900000|2023-10-03 00:45:00|7.25|5.85|7.27|5.87|7.29|5.89|7.23|5.83|0
1696294200000|2023-10-03 00:50:00|7.28|5.88|7.31|5.91|7.35|5.95|7.22|5.82|0
1696294500000|2023-10-03 00:55:00|7.3|5.9|7.29|5.89|7.31|5.91|7.22|5.82|0
1696294800000|2023-10-03 01:00:00|7.26|5.86|7.28|5.88|7.29|5.89|7.24|5.84|0
1696295100000|2023-10-03 01:05:00|7.27|5.87|7.18|5.78|7.31|5.91|7.18|5.78|0
1696295400000|2023-10-03 01:10:00|7.17|5.77|7.12|5.72|7.18|5.78|7.1|5.7|0
1696295700000|2023-10-03 01:15:00|7.11|5.71|7.25|5.85|7.26|5.86|7.11|5.71|0
1696296000000|2023-10-03 01:20:00|7.24|5.84|7.29|5.89|7.31|5.91|7.23|5.83|0
1696296300000|2023-10-03 01:25:00|7.28|5.88|7.19|5.79|7.29|5.89|7.17|5.77|0
1696296600000|2023-10-03 01:30:00|7.17|5.77|7.17|5.77|7.24|5.84|7.1|5.7|0
1696296900000|2023-10-03 01:35:00|7.18|5.78|7.3|5.9|7.33|5.93|7.14|5.74|0
1696297200000|2023-10-03 01:40:00|7.31|5.91|7.35|5.95|7.41|6.01|7.3|5.9|0
1696297500000|2023-10-03 01:45:00|7.33|5.93|7.31|5.91|7.33|5.93|7.23|5.83|0
1696297800000|2023-10-03 01:50:00|7.3|5.9|7.24|5.84|7.3|5.9|7.23|5.83|0
1696298100000|2023-10-03 01:55:00|7.23|5.83|7.24|5.84|7.25|5.85|7.21|5.81|0
1696298400000|2023-10-03 02:00:00|7.25|5.85|7.21|5.81|7.25|5.85|7.18|5.78|0
1696298700000|2023-10-03 02:05:00|7.22|5.82|7.21|5.81|7.22|5.82|7.17|5.77|0
1696299000000|2023-10-03 02:10:00|7.2|5.8|7.26|5.86|7.27|5.87|7.19|5.79|0
1696299300000|2023-10-03 02:15:00|7.27|5.87|7.29|5.89|7.31|5.91|7.25|5.85|0
1696299600000|2023-10-03 02:20:00|7.28|5.88|7.24|5.84|7.31|5.91|7.18|5.78|0
1696299900000|2023-10-03 02:25:00|7.25|5.85|7.28|5.88|7.29|5.89|7.25|5.85|0
1696300200000|2023-10-03 02:30:00|7.29|5.89|7.31|5.91|7.34|5.94|7.25|5.85|0
1696300500000|2023-10-03 02:35:00|7.29|5.89|7.27|5.87|7.32|5.92|7.25|5.85|0
1696300800000|2023-10-03 02:40:00|7.26|5.86|7.22|5.82|7.26|5.86|7.22|5.82|0
1696301100000|2023-10-03 02:45:00|7.23|5.83|7.25|5.85|7.27|5.87|7.23|5.83|0
1696301400000|2023-10-03 02:50:00|7.24|5.84|7.22|5.82|7.26|5.86|7.2|5.8|0
1696301700000|2023-10-03 02:55:00|7.21|5.81|7.21|5.81|7.24|5.84|7.19|5.79|0
1696302000000|2023-10-03 03:00:00|7.22|5.82|7.26|5.86|7.27|5.87|7.22|5.82|0
1696302300000|2023-10-03 03:05:00|7.24|5.84|7.24|5.84|7.26|5.86|7.22|5.82|0
1696302600000|2023-10-03 03:10:00|7.26|5.86|7.23|5.83|7.27|5.87|7.22|5.82|0
1696302900000|2023-10-03 03:15:00|7.22|5.82|7.18|5.78|7.22|5.82|7.17|5.77|0
1696303200000|2023-10-03 03:20:00|7.17|5.77|7.15|5.75|7.21|5.81|7.14|5.74|0
1696303500000|2023-10-03 03:25:00|7.16|5.76|7.2|5.8|7.2|5.8|7.15|5.75|0
1696303800000|2023-10-03 03:30:00|7.18|5.78|7.22|5.82|7.23|5.83|7.16|5.76|0
1696304100000|2023-10-03 03:35:00|7.23|5.83|7.28|5.88|7.3|5.9|7.19|5.79|0
1696304400000|2023-10-03 03:40:00|7.29|5.89|7.31|5.91|7.36|5.96|7.29|5.89|0
1696304700000|2023-10-03 03:45:00|7.32|5.92|7.26|5.86|7.32|5.92|7.25|5.85|0
1696305000000|2023-10-03 03:50:00|7.25|5.85|7.23|5.83|7.25|5.85|7.22|5.82|0
1696305300000|2023-10-03 03:55:00|7.22|5.82|7.2|5.8|7.24|5.84|7.2|5.8|0
1696305600000|2023-10-03 04:00:00|7.22|5.82|7.15|5.75|7.22|5.82|7.13|5.73|0
1696305900000|2023-10-03 04:05:00|7.13|5.73|7.15|5.75|7.18|5.78|7.13|5.73|0
1696306200000|2023-10-03 04:10:00|7.16|5.76|7.15|5.75|7.16|5.76|7.13|5.73|0
1696306500000|2023-10-03 04:15:00|7.16|5.76|7.07|5.67|7.16|5.76|7.07|5.67|0
1696306800000|2023-10-03 04:20:00|7.06|5.66|6.98|5.58|7.07|5.67|6.95|5.55|0
1696307100000|2023-10-03 04:25:00|6.97|5.57|6.97|5.57|6.98|5.58|6.96|5.56|0
1696307400000|2023-10-03 04:30:00|6.98|5.58|6.98|5.58|7.02|5.62|6.98|5.58|0
1696307700000|2023-10-03 04:35:00|6.99|5.59|7.07|5.67|7.07|5.67|6.99|5.59|0
1696308000000|2023-10-03 04:40:00|7.08|5.68|7.03|5.63|7.11|5.71|7.02|5.62|0
1696308300000|2023-10-03 04:45:00|7.02|5.62|6.99|5.59|7.04|5.64|6.97|5.57|0
1696308600000|2023-10-03 04:50:00|7|5.6|7.04|5.64|7.04|5.64|6.95|5.55|0
1696308900000|2023-10-03 04:55:00|7.03|5.63|6.88|5.48|7.04|5.64|6.88|5.48|0
1696309200000|2023-10-03 05:00:00|6.89|5.49|6.83|5.43|6.89|5.49|6.81|5.41|0
1696309500000|2023-10-03 05:05:00|6.84|5.44|6.82|5.42|6.85|5.45|6.78|5.38|0
1696309800000|2023-10-03 05:10:00|6.81|5.41|6.84|5.44|6.91|5.51|6.81|5.41|0
1696310100000|2023-10-03 05:15:00|6.85|5.45|6.81|5.41|6.88|5.48|6.8|5.4|0
1696310400000|2023-10-03 05:20:00|6.82|5.42|6.84|5.44|6.9|5.5|6.82|5.42|0
1696310700000|2023-10-03 05:25:00|6.85|5.45|6.84|5.44|6.89|5.49|6.83|5.43|0
1696311000000|2023-10-03 05:30:00|6.85|5.45|6.89|5.49|6.9|5.5|6.83|5.43|0
1696311300000|2023-10-03 05:35:00|6.88|5.48|6.87|5.47|6.91|5.51|6.87|5.47|0
1696311600000|2023-10-03 05:40:00|6.86|5.46|6.87|5.47|6.87|5.47|6.85|5.45|0
1696311900000|2023-10-03 05:45:00|6.88|5.48|6.92|5.52|6.94|5.54|6.87|5.47|0
1696312200000|2023-10-03 05:50:00|6.93|5.53|6.91|5.51|6.93|5.53|6.89|5.49|0
1696312500000|2023-10-03 05:55:00|6.92|5.52|6.94|5.54|6.94|5.54|6.9|5.5|0
1696312800000|2023-10-03 06:00:00|6.95|5.55|7.04|5.64|7.07|5.67|6.94|5.54|0
1696313100000|2023-10-03 06:05:00|7.03|5.63|7.06|5.66|7.07|5.67|7.01|5.61|0
1696313400000|2023-10-03 06:10:00|7.04|5.64|7.06|5.66|7.08|5.68|7.03|5.63|0
1696313700000|2023-10-03 06:15:00|7.07|5.67|7.07|5.67|7.1|5.7|7.06|5.66|0
1696314000000|2023-10-03 06:20:00|7.08|5.68|7.11|5.71|7.11|5.71|7.04|5.64|0
1696314300000|2023-10-03 06:25:00|7.1|5.7|7.11|5.71|7.14|5.74|7.1|5.7|0
1696314600000|2023-10-03 06:30:00|7.12|5.72|7.12|5.72|7.14|5.74|7.11|5.71|0
1696314900000|2023-10-03 06:35:00|7.14|5.74|7.13|5.73|7.15|5.75|7.1|5.7|0
1696315200000|2023-10-03 06:40:00|7.12|5.72|7.16|5.76|7.18|5.78|7.12|5.72|0
1696315500000|2023-10-03 06:45:00|7.17|5.77|7.15|5.75|7.18|5.78|7.12|5.72|0
1696315800000|2023-10-03 06:50:00|7.16|5.76|7.19|5.79|7.2|5.8|7.16|5.76|0
1696316100000|2023-10-03 06:55:00|7.2|5.8|7.19|5.79|7.22|5.82|7.17|5.77|0
1696316400000|2023-10-03 07:00:00|7.2|5.8|7.24|5.84|7.3|5.9|7.17|5.77|0
1696316700000|2023-10-03 07:05:00|7.25|5.85|7.23|5.83|7.29|5.89|7.17|5.77|0
1696317000000|2023-10-03 07:10:00|7.24|5.84|7.21|5.81|7.26|5.86|7.18|5.78|0
1696317300000|2023-10-03 07:15:00|7.2|5.8|7.17|5.77|7.3|5.9|7.16|5.76|0
1696317600000|2023-10-03 07:20:00|7.16|5.76|7.23|5.83|7.27|5.87|7.14|5.74|0
1696317900000|2023-10-03 07:25:00|7.24|5.84|7.25|5.85|7.27|5.87|7.19|5.79|0
1696318200000|2023-10-03 07:30:00|7.26|5.86|7.25|5.85|7.31|5.91|7.22|5.82|0
1696318500000|2023-10-03 07:35:00|7.26|5.86|7.43|6.03|7.43|6.03|7.25|5.85|0
1696318800000|2023-10-03 07:40:00|7.44|6.04|7.44|6.04|7.49|6.09|7.4|6|0
1696319100000|2023-10-03 07:45:00|7.43|6.03|7.31|5.91|7.43|6.03|7.31|5.91|0
1696319400000|2023-10-03 07:50:00|7.29|5.89|7.28|5.88|7.32|5.92|7.24|5.84|0
1696319700000|2023-10-03 07:55:00|7.29|5.89|7.28|5.88|7.4|6|7.25|5.85|0
1696320000000|2023-10-03 08:00:00|7.32|5.92|7.55|6.15|7.59|6.19|7.29|5.89|0
1696320300000|2023-10-03 08:05:00|7.56|6.16|7.14|5.74|7.61|6.21|7.04|5.64|0
1696320600000|2023-10-03 08:10:00|7.16|5.76|7.14|5.74|7.18|5.78|7.1|5.7|0
1696320900000|2023-10-03 08:15:00|7.13|5.73|7.26|5.86|7.26|5.86|7.13|5.73|0
1696321200000|2023-10-03 08:20:00|7.25|5.85|7.13|5.73|7.27|5.87|7.1|5.7|0
1696321500000|2023-10-03 08:25:00|7.12|5.72|7.17|5.77|7.21|5.81|7.12|5.72|0
1696321800000|2023-10-03 08:30:00|7.19|5.79|7.15|5.75|7.24|5.84|7.12|5.72|0
1696322100000|2023-10-03 08:35:00|7.14|5.74|7.07|5.67|7.18|5.78|7.06|5.66|0
1696322400000|2023-10-03 08:40:00|7.06|5.66|7.07|5.67|7.11|5.71|7.05|5.65|0
1696322700000|2023-10-03 08:45:00|7.08|5.68|7.14|5.74|7.14|5.74|7.06|5.66|0
1696323000000|2023-10-03 08:50:00|7.15|5.75|7.15|5.75|7.18|5.78|7.08|5.68|0
1696323300000|2023-10-03 08:55:00|7.16|5.76|7.12|5.72|7.18|5.78|7.07|5.67|0
1696323600000|2023-10-03 09:00:00|7.13|5.73|7|5.6|7.13|5.73|6.91|5.51|0
1696323900000|2023-10-03 09:05:00|6.99|5.59|6.93|5.53|6.99|5.59|6.9|5.5|0
1696324200000|2023-10-03 09:10:00|6.92|5.52|6.91|5.51|6.92|5.52|6.85|5.45|0
1696324500000|2023-10-03 09:15:00|6.9|5.5|7.05|5.65|7.05|5.65|6.9|5.5|0
1696324800000|2023-10-03 09:20:00|7.03|5.63|6.93|5.53|7.03|5.63|6.89|5.49|0
1696325100000|2023-10-03 09:25:00|6.92|5.52|6.95|5.55|6.99|5.59|6.92|5.52|0
1696325400000|2023-10-03 09:30:00|6.94|5.54|6.85|5.45|6.96|5.56|6.85|5.45|0
1696325700000|2023-10-03 09:35:00|6.86|5.46|6.85|5.45|6.88|5.48|6.84|5.44|0
1696326000000|2023-10-03 09:40:00|6.86|5.46|6.84|5.44|6.87|5.47|6.8|5.4|0
1696326300000|2023-10-03 09:45:00|6.85|5.45|6.84|5.44|6.89|5.49|6.8|5.4|0
1696326600000|2023-10-03 09:50:00|6.85|5.45|6.98|5.58|7.01|5.61|6.84|5.44|0
1696326900000|2023-10-03 09:55:00|6.97|5.57|6.85|5.45|6.98|5.58|6.85|5.45|0
1696327200000|2023-10-03 10:00:00|6.86|5.46|6.96|5.56|7|5.6|6.86|5.46|0
1696327500000|2023-10-03 10:05:00|6.97|5.57|6.96|5.56|7.01|5.61|6.95|5.55|0
1696327800000|2023-10-03 10:10:00|6.97|5.57|6.85|5.45|6.99|5.59|6.83|5.43|0
1696328100000|2023-10-03 10:15:00|6.83|5.43|6.78|5.38|6.83|5.43|6.77|5.37|0
1696328400000|2023-10-03 10:20:00|6.79|5.39|6.89|5.49|6.91|5.51|6.79|5.39|0
1696328700000|2023-10-03 10:25:00|6.9|5.5|7.01|5.61|7.01|5.61|6.9|5.5|0
1696329000000|2023-10-03 10:30:00|7.02|5.62|7.06|5.66|7.1|5.7|6.96|5.56|0
1696329300000|2023-10-03 10:35:00|7.05|5.65|6.92|5.52|7.05|5.65|6.89|5.49|0
1696329600000|2023-10-03 10:40:00|6.91|5.51|6.75|5.35|6.91|5.51|6.75|5.35|0
1696329900000|2023-10-03 10:45:00|6.76|5.36|6.76|5.36|6.8|5.4|6.74|5.34|0
1696330200000|2023-10-03 10:50:00|6.78|5.38|6.73|5.33|6.78|5.38|6.72|5.32|0
1696330500000|2023-10-03 10:55:00|6.72|5.32|6.67|5.27|6.74|5.34|6.67|5.27|0
1696330800000|2023-10-03 11:00:00|6.66|5.26|6.57|5.17|6.66|5.26|6.57|5.17|0
1696331100000|2023-10-03 11:05:00|6.59|5.19|6.48|5.08|6.6|5.2|6.48|5.08|0
1696331400000|2023-10-03 11:10:00|6.47|5.07|7.27|5.87|7.3|5.9|6.29|4.89|0
1696331700000|2023-10-03 11:15:00|7.24|5.84|7.15|5.75|7.28|5.88|7.11|5.71|0
1696332000000|2023-10-03 11:20:00|7.14|5.74|6.98|5.58|7.21|5.81|6.97|5.57|0
1696332300000|2023-10-03 11:25:00|6.99|5.59|7.01|5.61|7.02|5.62|6.92|5.52|0
1696332600000|2023-10-03 11:30:00|7|5.6|7.01|5.61|7.12|5.72|7|5.6|0
1696332900000|2023-10-03 11:35:00|7|5.6|6.93|5.53|7.04|5.64|6.9|5.5|0
1696333200000|2023-10-03 11:40:00|6.94|5.54|6.84|5.44|7|5.6|6.83|5.43|0
1696333500000|2023-10-03 11:45:00|6.83|5.43|6.72|5.32|6.87|5.47|6.72|5.32|0
1696333800000|2023-10-03 11:50:00|6.71|5.31|6.75|5.35|6.76|5.36|6.65|5.25|0
1696334100000|2023-10-03 11:55:00|6.76|5.36|6.8|5.4|6.82|5.42|6.75|5.35|0
1696334400000|2023-10-03 12:00:00|6.78|5.38|6.69|5.29|6.84|5.44|6.63|5.23|0
1696334700000|2023-10-03 12:05:00|6.7|5.3|6.61|5.21|6.71|5.31|6.6|5.2|0
1696335000000|2023-10-03 12:10:00|6.6|5.2|6.74|5.34|6.78|5.38|6.59|5.19|0
1696335300000|2023-10-03 12:15:00|6.72|5.32|6.67|5.27|6.73|5.33|6.55|5.15|0
1696335600000|2023-10-03 12:20:00|6.66|5.26|6.73|5.33|6.76|5.36|6.63|5.23|0
1696335900000|2023-10-03 12:25:00|6.74|5.34|6.78|5.38|6.85|5.45|6.72|5.32|0
1696336200000|2023-10-03 12:30:00|6.75|5.35|6.69|5.29|6.76|5.36|6.64|5.24|0
1696336500000|2023-10-03 12:35:00|6.7|5.3|6.56|5.16|6.74|5.34|6.47|5.07|0
1696336800000|2023-10-03 12:40:00|6.57|5.17|6.43|5.03|6.59|5.19|6.37|4.97|0
1696337100000|2023-10-03 12:45:00|6.44|5.04|6.45|5.05|6.55|5.15|6.42|5.02|0
1696337400000|2023-10-03 12:50:00|6.47|5.07|6.38|4.98|6.48|5.08|6.37|4.97|0
1696337700000|2023-10-03 12:55:00|6.37|4.97|6.36|4.96|6.41|5.01|6.3|4.9|0
1696338000000|2023-10-03 13:00:00|6.35|4.95|7.44|6.04|7.62|6.22|6.29|4.89|0
1696338300000|2023-10-03 13:05:00|7.43|6.03|7.48|6.08|7.58|6.18|7.39|5.99|0
1696338600000|2023-10-03 13:10:00|7.45|6.05|7.27|5.87|7.48|6.08|7.27|5.87|0
1696338900000|2023-10-03 13:15:00|7.28|5.88|7.29|5.89|7.33|5.93|7.18|5.78|0
1696339200000|2023-10-03 13:20:00|7.28|5.88|7.28|5.88|7.35|5.95|7.24|5.84|0
1696339500000|2023-10-03 13:25:00|7.29|5.89|7.5|6.1|7.5|6.1|7.29|5.89|0
1696339800000|2023-10-03 13:30:00|7.62|6.22|7.63|6.23|7.75|6.35|7.37|5.97|0
1696340100000|2023-10-03 13:35:00|7.65|6.25|7.56|6.16|7.76|6.36|7.49|6.09|0
1696340400000|2023-10-03 13:40:00|7.59|6.19|7.74|6.34|7.87|6.47|7.5|6.1|0
1696340700000|2023-10-03 13:45:00|7.77|6.37|8.04|6.64|8.09|6.69|7.63|6.23|0
1696341000000|2023-10-03 13:50:00|8.06|6.66|6.79|5.39|8.06|6.66|6.64|5.24|0
1696341300000|2023-10-03 13:55:00|6.8|5.4|6.74|5.34|6.85|5.45|6.69|5.29|0
1696341600000|2023-10-03 14:00:00|6.7|5.3|5.9|4.5|6.7|5.3|5.9|4.5|0
1696341900000|2023-10-03 14:05:00|5.83|4.43|6.71|5.31|6.81|5.41|5.61|4.21|0
1696342200000|2023-10-03 14:10:00|6.74|5.34|6.6|5.2|7.08|5.68|6.6|5.2|0
1696342500000|2023-10-03 14:15:00|6.55|5.15|7.31|5.41|7.33|5.7|6.15|4.75|0
1696342800000|2023-10-03 14:20:00|7.19|5.59|7.1|5.53|7.42|5.77|7.08|5.51|0
1696343100000|2023-10-03 14:25:00|7.12|5.54|7.05|5.49|7.39|5.75|7.04|5.48|0
1696343400000|2023-10-03 14:30:00|6.96|5.41|7.3|5.4|7.49|5.54|6.96|5.29|0
1696343700000|2023-10-03 14:35:00|7.27|5.38|6.93|5.53|7.46|5.97|6.93|5.38|0
1696344000000|2023-10-03 14:40:00|6.94|5.54|7.13|5.73|7.23|5.83|6.92|5.52|0
1696344300000|2023-10-03 14:45:00|7.09|5.69|6.81|5.41|7.13|5.73|6.72|5.32|0
1696344600000|2023-10-03 14:50:00|6.78|5.38|6.79|5.39|6.82|5.42|6.63|5.23|0
1696344900000|2023-10-03 14:55:00|6.81|5.41|6.77|5.37|6.87|5.47|6.68|5.28|0
1696345200000|2023-10-03 15:00:00|6.74|5.34|6.94|5.54|7.07|5.67|6.69|5.29|0
1696345500000|2023-10-03 15:05:00|6.95|5.55|7|5.6|7.15|5.75|6.93|5.53|0
1696345800000|2023-10-03 15:10:00|7.02|5.62|7.02|5.62|7.07|5.67|6.87|5.47|0
1696346100000|2023-10-03 15:15:00|7.01|5.61|7.13|5.73|7.16|5.76|6.99|5.59|0
1696346400000|2023-10-03 15:20:00|7.1|5.7|7.01|5.61|7.24|5.84|6.96|5.56|0
1696346700000|2023-10-03 15:25:00|7.04|5.64|7.01|5.61|7.09|5.69|6.89|5.49|0
1696347000000|2023-10-03 15:30:00|7|5.6|6.77|5.37|7.11|5.71|6.75|5.35|0
1696347300000|2023-10-03 15:35:00|6.76|5.36|6.92|5.52|7.23|5.83|6.76|5.36|0
1696347600000|2023-10-03 15:40:00|6.93|5.53|6.98|5.58|7.05|5.65|6.89|5.49|0
1696347900000|2023-10-03 15:45:00|6.94|5.54|6.85|5.45|7.01|5.61|6.81|5.41|0
1696348200000|2023-10-03 15:50:00|6.84|5.44|6.79|5.39|6.99|5.59|6.79|5.39|0
1696348500000|2023-10-03 15:55:00|6.81|5.41|6.94|5.54|7|5.6|6.78|5.38|0
1696348800000|2023-10-03 16:00:00|6.95|5.55|7.26|5.86|7.27|5.87|6.93|5.53|0
1696349100000|2023-10-03 16:05:00|7.25|5.85|7.19|5.79|7.39|5.99|7.17|5.77|0
1696349400000|2023-10-03 16:10:00|7.18|5.78|6.76|5.36|7.18|5.78|6.63|5.23|0
1696349700000|2023-10-03 16:15:00|6.75|5.35|6.84|5.44|6.96|5.56|6.68|5.28|0
1696350000000|2023-10-03 16:20:00|6.85|5.45|6.82|5.42|6.88|5.48|6.66|5.26|0
1696350300000|2023-10-03 16:25:00|6.81|5.41|7|5.6|7.03|5.63|6.74|5.34|0
1696350600000|2023-10-03 16:30:00|7.03|5.63|6.68|5.28|7.07|5.67|6.68|5.28|0
1696350900000|2023-10-03 16:35:00|6.66|5.26|6.65|5.25|6.7|5.3|6.55|5.15|0
1696351200000|2023-10-03 16:40:00|6.64|5.24|6.5|5.1|6.81|5.41|6.5|5.1|0
1696351500000|2023-10-03 16:45:00|6.51|5.11|6.71|5.31|6.73|5.33|6.51|5.11|0
1696351800000|2023-10-03 16:50:00|6.7|5.3|6.6|5.2|6.74|5.34|6.59|5.19|0
1696352100000|2023-10-03 16:55:00|6.61|5.21|6.65|5.25|6.77|5.37|6.51|5.11|0
1696352400000|2023-10-03 17:00:00|6.64|5.24|6.83|5.43|6.91|5.51|6.64|5.24|0
1696352700000|2023-10-03 17:05:00|6.84|5.44|6.63|5.23|6.87|5.47|6.61|5.21|0
1696353000000|2023-10-03 17:10:00|6.64|5.24|6.63|5.23|6.68|5.28|6.52|5.12|0
1696353300000|2023-10-03 17:15:00|6.62|5.22|6.52|5.12|6.67|5.27|6.5|5.1|0
1696353600000|2023-10-03 17:20:00|6.51|5.11|6.65|5.25|6.67|5.27|6.42|5.02|0
1696353900000|2023-10-03 17:25:00|6.61|5.21|6.49|5.09|6.64|5.24|6.4|5|0
1696354200000|2023-10-03 17:30:00|6.5|5.1|6.4|5|6.52|5.12|6.38|4.98|0
1696354500000|2023-10-03 17:35:00|6.41|5.01|6.57|5.17|6.57|5.17|6.28|4.88|0
1696354800000|2023-10-03 17:40:00|6.58|5.18|6.6|5.2|6.72|5.32|6.57|5.17|0
1696355100000|2023-10-03 17:45:00|6.61|5.21|6.44|5.04|6.66|5.26|6.42|5.02|0
1696355400000|2023-10-03 17:50:00|6.45|5.05|6.47|5.07|6.5|5.1|6.37|4.97|0
1696355700000|2023-10-03 17:55:00|6.46|5.06|6.38|4.98|6.68|5.28|6.3|4.9|0
1696356000000|2023-10-03 18:00:00|6.37|4.97|6.28|4.88|6.5|5.1|6.27|4.87|0
1696356300000|2023-10-03 18:05:00|6.3|4.9|6.18|4.78|6.33|4.93|6.15|4.75|0
1696356600000|2023-10-03 18:10:00|6.19|4.79|6.21|4.81|6.27|4.87|6.16|4.76|0
1696356900000|2023-10-03 18:15:00|6.22|4.82|6.23|4.83|6.23|4.83|6.11|4.71|0
1696357200000|2023-10-03 18:20:00|6.22|4.82|6.24|4.84|6.27|4.87|6.13|4.73|0
1696357500000|2023-10-03 18:25:00|6.25|4.85|6.23|4.83|6.32|4.92|6.15|4.75|0
1696357800000|2023-10-03 18:30:00|6.22|4.82|6.33|4.93|6.37|4.97|6.21|4.81|0
1696358100000|2023-10-03 18:35:00|6.35|4.95|6.5|5.1|6.5|5.1|6.29|4.89|0
1696358400000|2023-10-03 18:40:00|6.48|5.08|6.52|5.12|6.53|5.13|6.41|5.01|0
1696358700000|2023-10-03 18:45:00|6.5|5.1|6.52|5.12|6.6|5.2|6.44|5.04|0
1696359000000|2023-10-03 18:50:00|6.53|5.13|6.56|5.16|6.65|5.25|6.45|5.05|0
1696359300000|2023-10-03 18:55:00|6.53|5.13|6.5|5.1|6.58|5.18|6.46|5.06|0
1696359600000|2023-10-03 19:00:00|6.48|5.08|6.5|5.1|6.61|5.21|6.33|4.93|0
1696359900000|2023-10-03 19:05:00|6.51|5.11|6.35|4.95|6.51|5.11|6.25|4.85|0
1696360200000|2023-10-03 19:10:00|6.36|4.96|6.25|4.85|6.38|4.98|6.24|4.84|0
1696360500000|2023-10-03 19:15:00|6.26|4.86|6.48|5.08|6.56|5.16|6.24|4.84|0
1696360800000|2023-10-03 19:20:00|6.47|5.07|6.58|5.18|6.63|5.23|6.47|5.07|0
1696361100000|2023-10-03 19:25:00|6.6|5.2|6.4|5|6.6|5.2|6.38|4.98|0
1696361400000|2023-10-03 19:30:00|6.41|5.01|6.27|4.87|6.43|5.03|6.27|4.87|0
1696361700000|2023-10-03 19:35:00|6.26|4.86|6.41|5.01|6.43|5.03|6.26|4.86|0
1696362000000|2023-10-03 19:40:00|6.42|5.02|6.63|5.23|6.72|5.32|6.41|5.01|0
1696362300000|2023-10-03 19:45:00|6.61|5.21|6.63|5.23|6.65|5.25|6.51|5.11|0
1696362600000|2023-10-03 19:50:00|6.6|5.2|6.45|5.05|6.8|5.4|6.45|5.05|0
1696362900000|2023-10-03 19:55:00|6.46|5.06|6.72|5.32|6.72|5.32|6.46|5.06|0
1696363200000|2023-10-03 20:00:00|6.74|5.34|6.82|5.42|6.83|5.43|6.73|5.33|0
1696363500000|2023-10-03 20:05:00|6.83|5.43|6.76|5.36|6.83|5.43|6.76|5.36|0
1696363800000|2023-10-03 20:10:00|6.75|5.35|6.76|5.36|6.77|5.37|6.74|5.34|0
1696364100000|2023-10-03 20:15:00|6.87|5.27|6.89|5.29|6.89|5.29|6.84|5.24|0
1696364400000|2023-10-03 20:20:00|6.88|5.28|6.87|5.27|6.9|5.3|6.87|5.27|0
1696364700000|2023-10-03 20:25:00|6.86|5.26|6.85|5.25|6.86|5.26|6.84|5.24|0
1696365000000|2023-10-03 20:30:00|6.82|5.22|6.79|5.19|6.82|5.22|6.79|5.19|0
1696365300000|2023-10-03 20:35:00|6.8|5.2|6.73|5.13|6.8|5.2|6.71|5.11|0
1696365600000|2023-10-03 20:40:00|6.74|5.14|6.76|5.16|6.76|5.16|6.73|5.13|0
1696365900000|2023-10-03 20:45:00|6.77|5.17|6.74|5.14|6.79|5.19|6.74|5.14|0
1696366200000|2023-10-03 20:50:00|6.76|5.16|6.67|5.07|6.76|5.16|6.67|5.07|0
1696366500000|2023-10-03 20:55:00|6.66|5.06|6.64|5.04|6.68|5.08|6.64|5.04|0
1696366800000|2023-10-03 21:00:00|6.65|5.05|6.6|5|6.65|5.05|6.6|5|0
1696367100000|2023-10-03 21:05:00|6.61|5.01|6.63|5.03|6.65|5.05|6.61|5.01|0
1696367400000|2023-10-03 21:10:00|6.64|5.04|6.62|5.02|6.66|5.06|6.6|5|0
1696367700000|2023-10-03 21:15:00|6.61|5.01|6.6|5|6.62|5.02|6.6|5|0
1696368000000|2023-10-03 21:20:00|6.61|5.01|6.62|5.02|6.63|5.03|6.6|5|0
1696368300000|2023-10-03 21:25:00|6.63|5.03|6.61|5.01|6.63|5.03|6.6|5|0
1696368600000|2023-10-03 21:30:00|6.62|5.02|6.62|5.02|6.63|5.03|6.62|5.02|0
1696368900000|2023-10-03 21:35:00|6.63|5.03|6.6|5|6.63|5.03|6.6|5|0
1696369500000|2023-10-03 21:45:00|6.59|4.99|6.6|5|6.6|5|6.59|4.99|0
1696369800000|2023-10-03 21:50:00|6.61|5.01|6.62|5.02|6.62|5.02|6.6|5|0
1696370100000|2023-10-03 21:55:00|6.61|5.01|6.61|5.01|6.62|5.02|6.61|5.01|0
1696370400000|2023-10-03 22:00:00|6.65|5.05|6.61|5.01|6.69|5.09|6.6|5|0
1696370700000|2023-10-03 22:05:00|6.6|5|6.58|4.98|6.61|5.01|6.57|4.97|0
1696371000000|2023-10-03 22:10:00|6.59|4.99|6.6|5|6.63|5.03|6.58|4.98|0
1696371300000|2023-10-03 22:15:00|6.59|4.99|6.62|5.02|6.62|5.02|6.59|4.99|0
1696371600000|2023-10-03 22:20:00|6.63|5.03|6.64|5.04|6.67|5.07|6.63|5.03|0
1696371900000|2023-10-03 22:25:00|6.65|5.05|6.66|5.06|6.67|5.07|6.65|5.05|0
1696372200000|2023-10-03 22:30:00|6.65|5.05|6.69|5.09|6.72|5.12|6.65|5.05|0
1696372500000|2023-10-03 22:35:00|6.7|5.1|6.71|5.11|6.72|5.12|6.67|5.07|0
1696372800000|2023-10-03 22:40:00|6.72|5.12|6.73|5.13|6.73|5.13|6.7|5.1|0
1696373100000|2023-10-03 22:45:00|6.74|5.14|6.73|5.13|6.74|5.14|6.72|5.12|0
1696373400000|2023-10-03 22:50:00|6.74|5.14|6.76|5.16|6.77|5.17|6.74|5.14|0
1696373700000|2023-10-03 22:55:00|6.75|5.15|6.74|5.14|6.76|5.16|6.73|5.13|0
1696374000000|2023-10-03 23:00:00|6.73|5.13|6.62|5.02|6.73|5.13|6.62|5.02|0
1696374300000|2023-10-03 23:05:00|6.61|5.01|6.61|5.01|6.63|5.03|6.57|4.97|0
1696374600000|2023-10-03 23:10:00|6.59|4.99|6.6|5|6.62|5.02|6.57|4.97|0
1696374900000|2023-10-03 23:15:00|6.59|4.99|6.59|4.99|6.61|5.01|6.56|4.96|0
1696375200000|2023-10-03 23:20:00|6.6|5|6.63|5.03|6.63|5.03|6.59|4.99|0
1696375500000|2023-10-03 23:25:00|6.62|5.02|6.67|5.07|6.68|5.08|6.62|5.02|0
1696375800000|2023-10-03 23:30:00|6.68|5.08|6.71|5.11|6.71|5.11|6.67|5.07|0
1696376100000|2023-10-03 23:35:00|6.72|5.12|6.77|5.17|6.78|5.18|6.72|5.12|0
1696376400000|2023-10-03 23:40:00|6.78|5.18|6.78|5.18|6.79|5.19|6.76|5.16|0
1696376700000|2023-10-03 23:45:00|6.77|5.17|6.78|5.18|6.79|5.19|6.75|5.15|0
1696377000000|2023-10-03 23:50:00|6.77|5.17|6.78|5.18|6.78|5.18|6.76|5.16|0
1696377300000|2023-10-03 23:55:00|6.77|5.17|6.76|5.16|6.78|5.18|6.75|5.15|0
1696377600000|2023-10-04 00:00:00|6.75|5.15|6.64|5.04|6.75|5.15|6.6|5|0
1696377900000|2023-10-04 00:05:00|6.65|5.05|6.77|5.17|6.77|5.17|6.65|5.05|0
1696378200000|2023-10-04 00:10:00|6.76|5.16|6.79|5.19|6.79|5.19|6.7|5.1|0
1696378500000|2023-10-04 00:15:00|6.78|5.18|6.79|5.19|6.87|5.27|6.75|5.15|0
1696378800000|2023-10-04 00:20:00|6.78|5.18|6.66|5.06|6.79|5.19|6.66|5.06|0
1696379100000|2023-10-04 00:25:00|6.67|5.07|6.73|5.13|6.73|5.13|6.63|5.03|0
1696379400000|2023-10-04 00:30:00|6.63|5.23|6.58|5.18|6.63|5.23|6.54|5.14|0
1696379700000|2023-10-04 00:35:00|6.59|5.19|6.57|5.17|6.59|5.19|6.51|5.11|0
1696380000000|2023-10-04 00:40:00|6.56|5.16|6.6|5.2|6.65|5.25|6.47|5.07|0
1696380300000|2023-10-04 00:45:00|6.59|5.19|6.68|5.28|6.68|5.28|6.53|5.13|0
1696380600000|2023-10-04 00:50:00|6.71|5.31|6.54|5.14|6.8|5.4|6.52|5.12|0
1696380900000|2023-10-04 00:55:00|6.5|5.1|6.54|5.14|6.63|5.23|6.46|5.06|0
1696381200000|2023-10-04 01:00:00|6.55|5.15|6.48|5.08|6.57|5.17|6.47|5.07|0
1696381500000|2023-10-04 01:05:00|6.45|5.05|6.37|4.97|6.47|5.07|6.35|4.95|0
1696381800000|2023-10-04 01:10:00|6.38|4.98|6.38|4.98|6.44|5.04|6.38|4.98|0
1696382100000|2023-10-04 01:15:00|6.4|5|6.32|4.92|6.43|5.03|6.26|4.86|0
1696382400000|2023-10-04 01:20:00|6.3|4.9|6.34|4.94|6.37|4.97|6.29|4.89|0
1696382700000|2023-10-04 01:25:00|6.33|4.93|6.3|4.9|6.35|4.95|6.27|4.87|0
1696383000000|2023-10-04 01:30:00|6.27|4.87|6.13|4.73|6.3|4.9|6.1|4.7|0
1696383300000|2023-10-04 01:35:00|6.12|4.72|5.99|4.59|6.12|4.72|5.95|4.55|0
1696383600000|2023-10-04 01:40:00|6|4.6|6.02|4.62|6.04|4.64|5.94|4.54|0
1696383900000|2023-10-04 01:45:00|6.03|4.63|6.09|4.69|6.12|4.72|5.99|4.59|0
1696384200000|2023-10-04 01:50:00|6.1|4.7|6.12|4.72|6.15|4.75|6.09|4.69|0
1696384500000|2023-10-04 01:55:00|6.13|4.73|6.21|4.81|6.23|4.83|6.13|4.73|0
1696384800000|2023-10-04 02:00:00|6.2|4.8|6.11|4.71|6.23|4.83|6.1|4.7|0
1696385100000|2023-10-04 02:05:00|6.1|4.7|6.21|4.81|6.21|4.81|6.1|4.7|0
1696385400000|2023-10-04 02:10:00|6.22|4.82|6.21|4.81|6.22|4.82|6.16|4.76|0
1696385700000|2023-10-04 02:15:00|6.22|4.82|6.2|4.8|6.23|4.83|6.19|4.79|0
1696386000000|2023-10-04 02:20:00|6.19|4.79|6.18|4.78|6.19|4.79|6.15|4.75|0
1696386300000|2023-10-04 02:25:00|6.17|4.77|6.16|4.76|6.27|4.87|6.15|4.75|0
1696386600000|2023-10-04 02:30:00|6.15|4.75|6.19|4.79|6.22|4.82|6.15|4.75|0
1696386900000|2023-10-04 02:35:00|6.18|4.78|6.18|4.78|6.2|4.8|6.15|4.75|0
1696387200000|2023-10-04 02:40:00|6.19|4.79|6.19|4.79|6.22|4.82|6.18|4.78|0
1696387500000|2023-10-04 02:45:00|6.2|4.8|6.11|4.71|6.22|4.82|6.1|4.7|0
1696387800000|2023-10-04 02:50:00|6.1|4.7|6.18|4.78|6.18|4.78|6.05|4.65|0
1696388100000|2023-10-04 02:55:00|6.19|4.79|6.26|4.86|6.27|4.87|6.19|4.79|0
1696388400000|2023-10-04 03:00:00|6.25|4.85|6.28|4.88|6.29|4.89|6.25|4.85|0
1696388700000|2023-10-04 03:05:00|6.27|4.87|6.24|4.84|6.28|4.88|6.23|4.83|0
1696389000000|2023-10-04 03:10:00|6.25|4.85|6.3|4.9|6.31|4.91|6.25|4.85|0
1696389300000|2023-10-04 03:15:00|6.29|4.89|6.22|4.82|6.29|4.89|6.21|4.81|0
1696389600000|2023-10-04 03:20:00|6.23|4.83|6.22|4.82|6.23|4.83|6.19|4.79|0
1696389900000|2023-10-04 03:25:00|6.23|4.83|6.16|4.76|6.25|4.85|6.15|4.75|0
1696390200000|2023-10-04 03:30:00|6.18|4.78|6.04|4.64|6.19|4.79|6.04|4.64|0
1696390500000|2023-10-04 03:35:00|6.03|4.63|6.08|4.68|6.11|4.71|6.02|4.62|0
1696390800000|2023-10-04 03:40:00|6.06|4.66|6.07|4.67|6.1|4.7|6.04|4.64|0
1696391100000|2023-10-04 03:45:00|6.06|4.66|5.95|4.55|6.09|4.69|5.92|4.52|0
1696391400000|2023-10-04 03:50:00|5.94|4.54|6|4.6|6.02|4.62|5.94|4.54|0
1696391700000|2023-10-04 03:55:00|6.01|4.61|6.03|4.63|6.03|4.63|6|4.6|0
1696392000000|2023-10-04 04:00:00|6.02|4.62|5.99|4.59|6.03|4.63|5.98|4.58|0
1696392300000|2023-10-04 04:05:00|5.98|4.58|6.05|4.65|6.07|4.67|5.98|4.58|0
1696392600000|2023-10-04 04:10:00|6.06|4.66|6.09|4.69|6.09|4.69|6.03|4.63|0
1696392900000|2023-10-04 04:15:00|6.1|4.7|6.1|4.7|6.11|4.71|6.07|4.67|0
1696393200000|2023-10-04 04:20:00|6.11|4.71|6.11|4.71|6.16|4.76|6.11|4.71|0
1696393500000|2023-10-04 04:25:00|6.12|4.72|6.11|4.71|6.12|4.72|6.1|4.7|0
1696393800000|2023-10-04 04:30:00|6.12|4.72|6.25|4.85|6.25|4.85|6.12|4.72|0
1696394100000|2023-10-04 04:35:00|6.26|4.86|6.35|4.95|6.35|4.95|6.26|4.86|0
1696394400000|2023-10-04 04:40:00|6.36|4.96|6.29|4.89|6.36|4.96|6.29|4.89|0
1696394700000|2023-10-04 04:45:00|6.28|4.88|6.31|4.91|6.32|4.92|6.25|4.85|0
1696395000000|2023-10-04 04:50:00|6.3|4.9|6.34|4.94|6.35|4.95|6.29|4.89|0
1696395300000|2023-10-04 04:55:00|6.37|4.97|6.32|4.92|6.38|4.98|6.3|4.9|0
1696395600000|2023-10-04 05:00:00|6.34|4.94|6.3|4.9|6.34|4.94|6.29|4.89|0
1696395900000|2023-10-04 05:05:00|6.29|4.89|6.35|4.95|6.35|4.95|6.29|4.89|0
1696396200000|2023-10-04 05:10:00|6.36|4.96|6.3|4.9|6.36|4.96|6.29|4.89|0
1696396500000|2023-10-04 05:15:00|6.29|4.89|6.19|4.79|6.3|4.9|6.19|4.79|0
1696396800000|2023-10-04 05:20:00|6.2|4.8|6.21|4.81|6.23|4.83|6.18|4.78|0
1696397100000|2023-10-04 05:25:00|6.2|4.8|6.16|4.76|6.23|4.83|6.16|4.76|0
1696397400000|2023-10-04 05:30:00|6.17|4.77|6.2|4.8|6.29|4.89|6.16|4.76|0
1696397700000|2023-10-04 05:35:00|6.21|4.81|6.13|4.73|6.22|4.82|6.12|4.72|0
1696398000000|2023-10-04 05:40:00|6.12|4.72|6.04|4.64|6.13|4.73|6.02|4.62|0
1696398300000|2023-10-04 05:45:00|6.03|4.63|6.02|4.62|6.07|4.67|5.99|4.59|0
1696398600000|2023-10-04 05:50:00|6.03|4.63|5.97|4.57|6.04|4.64|5.9|4.5|0
1696398900000|2023-10-04 05:55:00|5.98|4.58|6|4.6|6.03|4.63|5.98|4.58|0
1696399200000|2023-10-04 06:00:00|6.02|4.62|5.98|4.58|6.05|4.65|5.98|4.58|0
1696399500000|2023-10-04 06:05:00|5.97|4.57|5.86|4.46|5.97|4.57|5.84|4.44|0
1696399800000|2023-10-04 06:10:00|5.85|4.45|5.83|4.43|5.89|4.49|5.81|4.41|0
1696400100000|2023-10-04 06:15:00|5.84|4.44|5.67|4.27|5.85|4.45|5.67|4.27|0
1696400400000|2023-10-04 06:20:00|5.68|4.28|7|5.6|7.4|6|5.67|4.27|0
1696400700000|2023-10-04 06:25:00|7.01|5.61|7.08|5.68|7.11|5.71|6.99|5.59|0
1696401000000|2023-10-04 06:30:00|7.09|5.69|7.08|5.68|7.11|5.71|7.01|5.61|0
1696401300000|2023-10-04 06:35:00|7.09|5.69|7.06|5.66|7.13|5.73|7.06|5.66|0
1696401600000|2023-10-04 06:40:00|7.07|5.67|7.2|5.8|7.21|5.81|7.02|5.62|0
1696401900000|2023-10-04 06:45:00|7.21|5.81|6.45|5.05|7.22|5.82|6.41|5.01|0
1696402200000|2023-10-04 06:50:00|6.44|5.04|6.34|4.94|6.44|5.04|6.33|4.93|0
1696402500000|2023-10-04 06:55:00|6.33|4.93|6.23|4.83|6.33|4.93|6.23|4.83|0
1696402800000|2023-10-04 07:00:00|6.22|4.82|6.32|4.92|6.36|4.96|6.21|4.81|0
1696403100000|2023-10-04 07:05:00|6.31|4.91|6.4|5|6.43|5.03|6.29|4.89|0
1696403400000|2023-10-04 07:10:00|6.43|5.03|6.52|5.12|6.57|5.17|6.42|5.02|0
1696403700000|2023-10-04 07:15:00|6.49|5.09|6.58|5.18|6.63|5.23|6.46|5.06|0
1696404000000|2023-10-04 07:20:00|6.59|5.19|6.45|5.05|6.6|5.2|6.43|5.03|0
1696404300000|2023-10-04 07:25:00|6.46|5.06|6.51|5.11|6.58|5.18|6.41|5.01|0
1696404600000|2023-10-04 07:30:00|6.56|5.16|6.38|4.98|6.56|5.16|6.35|4.95|0
1696404900000|2023-10-04 07:35:00|6.37|4.97|6.36|4.96|6.4|5|6.24|4.84|0
1696405200000|2023-10-04 07:40:00|6.35|4.95|6.78|5.38|6.8|5.4|6.33|4.93|0
1696405500000|2023-10-04 07:45:00|6.79|5.39|6.81|5.41|6.88|5.48|6.78|5.38|0
1696405800000|2023-10-04 07:50:00|6.82|5.42|6.82|5.42|6.88|5.48|6.78|5.38|0
1696406100000|2023-10-04 07:55:00|6.81|5.41|6.91|5.51|6.92|5.52|6.77|5.37|0
1696406400000|2023-10-04 08:00:00|6.9|5.5|6.85|5.45|6.94|5.54|6.74|5.34|0
1696406700000|2023-10-04 08:05:00|6.86|5.46|6.96|5.56|6.99|5.59|6.79|5.39|0
1696407000000|2023-10-04 08:10:00|6.95|5.55|6.27|4.87|6.95|5.55|6.17|4.77|0
1696407300000|2023-10-04 08:15:00|6.26|4.86|6.25|4.85|6.38|4.98|6.22|4.82|0
1696407600000|2023-10-04 08:20:00|6.26|4.86|6.31|4.91|6.31|4.91|6.17|4.77|0
1696407900000|2023-10-04 08:25:00|6.3|4.9|6.4|5|6.41|5.01|6.25|4.85|0
1696408200000|2023-10-04 08:30:00|6.38|4.98|6.41|5.01|6.45|5.05|6.34|4.94|0
1696408500000|2023-10-04 08:35:00|6.4|5|6.41|5.01|6.43|5.03|6.32|4.92|0
1696408800000|2023-10-04 08:40:00|6.42|5.02|6.17|4.77|6.5|5.1|6.14|4.74|0
1696409100000|2023-10-04 08:45:00|6.16|4.76|6.12|4.72|6.17|4.77|6.09|4.69|0
1696409400000|2023-10-04 08:50:00|6.11|4.71|6.07|4.67|6.14|4.74|6.06|4.66|0
1696409700000|2023-10-04 08:55:00|6.08|4.68|6.08|4.68|6.18|4.78|6.08|4.68|0
1696410000000|2023-10-04 09:00:00|6.09|4.69|6.03|4.63|6.11|4.71|6.02|4.62|0
1696410300000|2023-10-04 09:05:00|6.02|4.62|6.19|4.79|6.21|4.81|6.02|4.62|0
1696410600000|2023-10-04 09:10:00|6.17|4.77|6.17|4.77|6.23|4.83|6.15|4.75|0
1696410900000|2023-10-04 09:15:00|6.18|4.78|6.19|4.79|6.21|4.81|6.13|4.73|0
1696411200000|2023-10-04 09:20:00|6.18|4.78|6.19|4.79|6.2|4.8|6.1|4.7|0
1696411500000|2023-10-04 09:25:00|6.18|4.78|6.18|4.78|6.2|4.8|6.13|4.73|0
1696411800000|2023-10-04 09:30:00|6.19|4.79|6.27|4.87|6.31|4.91|6.15|4.75|0
1696412100000|2023-10-04 09:35:00|6.29|4.89|6.37|4.97|6.38|4.98|6.28|4.88|0
1696412400000|2023-10-04 09:40:00|6.38|4.98|6.33|4.93|6.39|4.99|6.31|4.91|0
1696412700000|2023-10-04 09:45:00|6.34|4.94|6.36|4.96|6.4|5|6.32|4.92|0
1696413000000|2023-10-04 09:50:00|6.35|4.95|6.41|5.01|6.42|5.02|6.35|4.95|0
1696413300000|2023-10-04 09:55:00|6.4|5|6.37|4.97|6.41|5.01|6.32|4.92|0
1696413600000|2023-10-04 10:00:00|6.36|4.96|6.38|4.98|6.41|5.01|6.34|4.94|0
1696413900000|2023-10-04 10:05:00|6.37|4.97|6.38|4.98|6.43|5.03|6.35|4.95|0
1696414200000|2023-10-04 10:10:00|6.37|4.97|6.42|5.02|6.44|5.04|6.35|4.95|0
1696414500000|2023-10-04 10:15:00|6.41|5.01|6.41|5.01|6.44|5.04|6.39|4.99|0
1696414800000|2023-10-04 10:20:00|6.4|5|6.48|5.08|6.48|5.08|6.39|4.99|0
1696415100000|2023-10-04 10:25:00|6.46|5.06|6.39|4.99|6.48|5.08|6.39|4.99|0
1696415400000|2023-10-04 10:30:00|6.38|4.98|6.31|4.91|6.4|5|6.29|4.89|0
1696415700000|2023-10-04 10:35:00|6.3|4.9|6.33|4.93|6.37|4.97|6.28|4.88|0
1696416000000|2023-10-04 10:40:00|6.32|4.92|6.28|4.88|6.35|4.95|6.24|4.84|0
1696416300000|2023-10-04 10:45:00|6.26|4.86|6.16|4.76|6.26|4.86|6.13|4.73|0
1696416600000|2023-10-04 10:50:00|6.15|4.75|6.16|4.76|6.17|4.77|6.1|4.7|0
1696416900000|2023-10-04 10:55:00|6.14|4.74|6.25|4.85|6.27|4.87|6.14|4.74|0
1696417200000|2023-10-04 11:00:00|6.26|4.86|6.25|4.85|6.3|4.9|6.22|4.82|0
1696417500000|2023-10-04 11:05:00|6.26|4.86|6.51|5.11|6.54|5.14|6.26|4.86|0
1696417800000|2023-10-04 11:10:00|6.52|5.12|6.57|5.17|6.58|5.18|6.47|5.07|0
1696418100000|2023-10-04 11:15:00|6.56|5.16|6.58|5.18|6.67|5.27|6.54|5.14|0
1696418400000|2023-10-04 11:20:00|6.57|5.17|6.52|5.12|6.57|5.17|6.5|5.1|0
1696418700000|2023-10-04 11:25:00|6.53|5.13|6.51|5.11|6.59|5.19|6.49|5.09|0
1696419000000|2023-10-04 11:30:00|6.5|5.1|6.51|5.11|6.57|5.17|6.44|5.04|0
1696419300000|2023-10-04 11:35:00|6.5|5.1|6.56|5.16|6.59|5.19|6.44|5.04|0
1696419600000|2023-10-04 11:40:00|6.57|5.17|6.59|5.19|6.59|5.19|6.51|5.11|0
1696419900000|2023-10-04 11:45:00|6.6|5.2|6.69|5.29|6.72|5.32|6.58|5.18|0
1696420200000|2023-10-04 11:50:00|6.68|5.28|6.67|5.27|6.72|5.32|6.64|5.24|0
1696420500000|2023-10-04 11:55:00|6.65|5.25|6.64|5.24|6.68|5.28|6.59|5.19|0
1696420800000|2023-10-04 12:00:00|6.65|5.25|6.66|5.26|6.72|5.32|6.6|5.2|0
1696421100000|2023-10-04 12:05:00|6.65|5.25|6.61|5.21|6.69|5.29|6.56|5.16|0
1696421400000|2023-10-04 12:10:00|6.62|5.22|6.64|5.24|6.67|5.27|6.6|5.2|0
1696421700000|2023-10-04 12:15:00|6.71|5.31|6.8|5.4|7|5.6|6.71|5.31|0
1696422000000|2023-10-04 12:20:00|6.77|5.37|5.52|4.12|6.82|5.42|5.51|4.11|0
1696422300000|2023-10-04 12:25:00|5.51|4.11|5.49|4.09|5.55|4.15|5.42|4.02|0
1696422600000|2023-10-04 12:30:00|5.48|4.08|5.53|4.13|5.54|4.14|5.42|4.02|0
1696422900000|2023-10-04 12:35:00|5.52|4.12|5.95|4.55|5.97|4.57|5.5|4.1|0
1696423200000|2023-10-04 12:40:00|5.96|4.56|6.05|4.65|6.08|4.68|5.93|4.53|0
1696423500000|2023-10-04 12:45:00|6.04|4.64|6.11|4.71|6.12|4.72|5.99|4.59|0
1696423800000|2023-10-04 12:50:00|6.1|4.7|5.92|4.52|6.1|4.7|5.92|4.52|0
1696424100000|2023-10-04 12:55:00|5.91|4.51|5.88|4.48|6|4.6|5.86|4.46|0
1696424400000|2023-10-04 13:00:00|5.87|4.47|5.89|4.49|5.9|4.5|5.78|4.38|0
1696424700000|2023-10-04 13:05:00|5.88|4.48|5.85|4.45|5.93|4.53|5.81|4.41|0
1696425000000|2023-10-04 13:10:00|5.84|4.44|5.79|4.39|5.86|4.46|5.76|4.36|0
1696425300000|2023-10-04 13:15:00|5.78|4.38|5.73|4.33|5.81|4.41|5.72|4.32|0
1696425600000|2023-10-04 13:20:00|5.74|4.34|5.74|4.34|5.77|4.37|5.68|4.28|0
1696425900000|2023-10-04 13:25:00|5.72|4.32|5.66|4.26|5.73|4.33|5.62|4.22|0
1696426200000|2023-10-04 13:30:00|5.65|4.25|5.92|4.52|5.94|4.54|5.61|4.21|0
1696426500000|2023-10-04 13:35:00|5.93|4.53|6.09|4.69|6.17|4.77|5.82|4.42|0
1696426800000|2023-10-04 13:40:00|6.07|4.67|5.7|4.3|6.1|4.7|5.69|4.29|0
1696427100000|2023-10-04 13:45:00|5.72|4.32|5.72|4.32|5.81|4.41|5.61|4.21|0
1696427400000|2023-10-04 13:50:00|5.7|4.3|5.71|4.31|5.8|4.4|5.54|4.14|0
1696427700000|2023-10-04 13:55:00|5.73|4.33|5.72|4.32|5.88|4.48|5.65|4.25|0
1696428000000|2023-10-04 14:00:00|5.7|4.3|5.36|3.96|5.84|4.44|5.33|3.93|0
1696428300000|2023-10-04 14:05:00|5.38|3.98|5.31|3.91|5.49|4.09|5.19|3.79|0
1696428600000|2023-10-04 14:10:00|5.36|3.96|5.46|4.06|5.5|4.1|5.26|3.86|0
1696428900000|2023-10-04 14:15:00|5.47|4.07|5.41|4.01|5.47|4.07|5.24|3.84|0
1696429200000|2023-10-04 14:20:00|5.45|4.05|5.18|3.78|5.46|4.06|5.12|3.72|0
1696429500000|2023-10-04 14:25:00|5.19|3.79|5.03|3.63|5.27|3.87|5.03|3.63|0
1696429800000|2023-10-04 14:30:00|5.06|3.66|6.29|4.89|6.31|4.91|5.04|3.64|0
1696430100000|2023-10-04 14:35:00|6.31|4.91|6.37|4.97|6.48|5.08|6.31|4.91|0
1696430400000|2023-10-04 14:40:00|6.38|4.98|5.93|4.53|6.6|5.2|5.92|4.52|0
1696430700000|2023-10-04 14:45:00|5.96|4.56|5.51|4.11|6.03|4.63|5.5|4.1|0
1696431000000|2023-10-04 14:50:00|5.49|4.09|5.54|4.14|5.68|4.28|5.49|4.09|0
1696431300000|2023-10-04 14:55:00|5.56|4.16|5.55|4.15|5.62|4.22|5.46|4.06|0
1696431600000|2023-10-04 15:00:00|5.54|4.14|5.66|4.26|5.7|4.3|5.44|4.04|0
1696431900000|2023-10-04 15:05:00|5.64|4.24|6.19|4.79|6.23|4.83|5.63|4.23|0
1696432200000|2023-10-04 15:10:00|6.17|4.77|6.28|4.88|6.37|4.97|6.17|4.77|0
1696432500000|2023-10-04 15:15:00|6.27|4.87|6.64|5.24|6.64|5.24|6.27|4.87|0
1696432800000|2023-10-04 15:20:00|6.65|5.25|6.45|5.05|6.72|5.32|6.44|5.04|0
1696433100000|2023-10-04 15:25:00|6.47|5.07|6.67|5.27|6.69|5.29|6.47|5.07|0
1696433400000|2023-10-04 15:30:00|6.68|5.28|6.14|4.74|6.68|5.28|6.05|4.65|0
1696433700000|2023-10-04 15:35:00|6.13|4.73|6.19|4.79|6.25|4.85|6.01|4.61|0
1696434000000|2023-10-04 15:40:00|6.2|4.8|6.12|4.72|6.2|4.8|5.95|4.55|0
1696434300000|2023-10-04 15:45:00|6.11|4.71|6.41|5.01|6.54|5.14|6.04|4.64|0
1696434600000|2023-10-04 15:50:00|6.4|5|6.48|5.08|6.53|5.13|6.26|4.86|0
1696434900000|2023-10-04 15:55:00|6.5|5.1|6.66|5.26|6.66|5.26|6.47|5.07|0
1696435200000|2023-10-04 16:00:00|6.68|5.28|6.44|5.04|6.69|5.29|6.44|5.04|0
1696435500000|2023-10-04 16:05:00|6.46|5.06|6.49|5.09|6.59|5.19|6.42|5.02|0
1696435800000|2023-10-04 16:10:00|6.5|5.1|6.44|5.04|6.64|5.24|6.39|4.99|0
1696436100000|2023-10-04 16:15:00|6.43|5.03|6.65|5.25|6.66|5.26|6.4|5|0
1696436400000|2023-10-04 16:20:00|6.66|5.26|6.49|5.09|6.77|5.37|6.48|5.08|0
1696436700000|2023-10-04 16:25:00|6.51|5.11|6.69|5.29|6.7|5.3|6.51|5.11|0
1696437000000|2023-10-04 16:30:00|6.71|5.31|6.79|5.39|6.85|5.45|6.63|5.23|0
1696437300000|2023-10-04 16:35:00|6.76|5.36|6.63|5.23|6.79|5.39|6.62|5.22|0
1696437600000|2023-10-04 16:40:00|6.64|5.24|6.53|5.13|6.71|5.31|6.51|5.11|0
1696437900000|2023-10-04 16:45:00|6.54|5.14|6.72|5.32|6.73|5.33|6.53|5.13|0
1696438200000|2023-10-04 16:50:00|6.7|5.3|6.59|5.19|6.73|5.33|6.54|5.14|0
1696438500000|2023-10-04 16:55:00|6.58|5.18|6.55|5.15|6.65|5.25|6.46|5.06|0
1696438800000|2023-10-04 17:00:00|6.53|5.13|6.46|5.06|6.58|5.18|6.1|4.7|0
1696439100000|2023-10-04 17:05:00|6.47|5.07|6.58|5.18|6.61|5.21|6.46|5.06|0
1696439400000|2023-10-04 17:10:00|6.6|5.2|6.41|5.01|6.6|5.2|6.41|5.01|0
1696439700000|2023-10-04 17:15:00|6.43|5.03|6.5|5.1|6.57|5.17|6.41|5.01|0
1696440000000|2023-10-04 17:20:00|6.51|5.11|6.37|4.97|6.59|5.19|6.33|4.93|0
1696440300000|2023-10-04 17:25:00|6.38|4.98|6.22|4.82|6.38|4.98|6.2|4.8|0
1696440600000|2023-10-04 17:30:00|6.21|4.81|6.25|4.85|6.29|4.89|6.09|4.69|0
1696440900000|2023-10-04 17:35:00|6.26|4.86|6.25|4.85|6.29|4.89|6.18|4.78|0
1696441200000|2023-10-04 17:40:00|6.26|4.86|6.27|4.87|6.27|4.87|6.11|4.71|0
1696441500000|2023-10-04 17:45:00|6.28|4.88|6.3|4.9|6.31|4.91|6.22|4.82|0
1696441800000|2023-10-04 17:50:00|6.29|4.89|6.07|4.67|6.29|4.89|6.04|4.64|0
1696442100000|2023-10-04 17:55:00|6.05|4.65|6.05|4.65|6.16|4.76|5.99|4.59|0
1696442400000|2023-10-04 18:00:00|6.04|4.64|6.1|4.7|6.1|4.7|5.93|4.53|0
1696442700000|2023-10-04 18:05:00|6.11|4.71|5.94|4.54|6.14|4.74|5.92|4.52|0
1696443000000|2023-10-04 18:10:00|5.95|4.55|6.13|4.73|6.15|4.75|5.93|4.53|0
1696443300000|2023-10-04 18:15:00|6.14|4.74|6.25|4.85|6.26|4.86|6.11|4.71|0
1696443600000|2023-10-04 18:20:00|6.26|4.86|5.9|4.5|6.26|4.86|5.84|4.44|0
1696443900000|2023-10-04 18:25:00|5.87|4.47|6.16|4.76|6.18|4.78|5.87|4.47|0
1696444200000|2023-10-04 18:30:00|6.17|4.77|6.09|4.69|6.29|4.89|6.09|4.69|0
1696444500000|2023-10-04 18:35:00|6.08|4.68|6.2|4.8|6.21|4.81|6.01|4.61|0
1696444800000|2023-10-04 18:40:00|6.18|4.78|6.34|4.94|6.35|4.95|6.17|4.77|0
1696445100000|2023-10-04 18:45:00|6.35|4.95|6.32|4.92|6.43|5.03|6.32|4.92|0
1696445400000|2023-10-04 18:50:00|6.31|4.91|6.3|4.9|6.37|4.97|6.27|4.87|0
1696445700000|2023-10-04 18:55:00|6.32|4.92|6.45|5.05|6.5|5.1|6.3|4.9|0
1696446000000|2023-10-04 19:00:00|6.47|5.07|6.49|5.09|6.58|5.18|6.42|5.02|0
1696446300000|2023-10-04 19:05:00|6.5|5.1|6.58|5.18|6.6|5.2|6.39|4.99|0
1696446600000|2023-10-04 19:10:00|6.6|5.2|6.76|5.36|6.82|5.42|6.55|5.15|0
1696446900000|2023-10-04 19:15:00|6.75|5.35|7.01|5.61|7.12|5.72|6.75|5.35|0
1696447200000|2023-10-04 19:20:00|6.98|5.58|7.07|5.67|7.09|5.69|6.91|5.51|0
1696447500000|2023-10-04 19:25:00|7.06|5.66|6.17|4.77|7.11|5.71|5.89|4.49|0
1696447800000|2023-10-04 19:30:00|6.21|4.81|6.32|4.92|6.36|4.96|6.16|4.76|0
1696448100000|2023-10-04 19:35:00|6.31|4.91|6.44|5.04|6.6|5.2|6.31|4.91|0
1696448400000|2023-10-04 19:40:00|6.45|5.05|6.41|5.01|6.54|5.14|6.41|5.01|0
1696448700000|2023-10-04 19:45:00|6.37|4.97|6.32|4.92|6.55|5.15|6.32|4.92|0
1696449000000|2023-10-04 19:50:00|6.31|4.91|6.49|5.09|6.5|5.1|6.09|4.69|0
1696449300000|2023-10-04 19:55:00|6.45|5.05|6.27|4.87|6.52|5.12|6.27|4.87|0
1696449600000|2023-10-04 20:00:00|6.26|4.86|6.18|4.78|6.26|4.86|6.13|4.73|0
1696449900000|2023-10-04 20:05:00|6.17|4.77|6.24|4.84|6.25|4.85|6.16|4.76|0
1696450200000|2023-10-04 20:10:00|6.23|4.83|6.17|4.77|6.23|4.83|6.16|4.76|0
1696450500000|2023-10-04 20:15:00|6.29|4.69|6.27|4.67|6.29|4.69|6.24|4.64|0
1696450800000|2023-10-04 20:20:00|6.28|4.68|6.26|4.66|6.29|4.69|6.25|4.65|0
1696451100000|2023-10-04 20:25:00|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1696451400000|2023-10-04 20:30:00|6.25|4.65|6.23|4.63|6.26|4.66|6.22|4.62|0
1696451700000|2023-10-04 20:35:00|6.22|4.62|6.22|4.62|6.23|4.63|6.2|4.6|0
1696452000000|2023-10-04 20:40:00|6.23|4.63|6.2|4.6|6.24|4.64|6.19|4.59|0
1696452300000|2023-10-04 20:45:00|6.19|4.59|6.18|4.58|6.21|4.61|6.18|4.58|0
1696452600000|2023-10-04 20:50:00|6.17|4.57|6.18|4.58|6.2|4.6|6.17|4.57|0
1696452900000|2023-10-04 20:55:00|6.17|4.57|6.16|4.56|6.17|4.57|6.15|4.55|0
1696453200000|2023-10-04 21:00:00|6.17|4.57|6.13|4.53|6.17|4.57|6.13|4.53|0
1696453800000|2023-10-04 21:10:00|6.12|4.52|6.11|4.51|6.12|4.52|6.11|4.51|0
1696454100000|2023-10-04 21:15:00|6.12|4.52|6.13|4.53|6.15|4.55|6.12|4.52|0
1696454400000|2023-10-04 21:20:00|6.14|4.54|6.14|4.54|6.14|4.54|6.13|4.53|0
1696454700000|2023-10-04 21:25:00|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1696455000000|2023-10-04 21:30:00|6.15|4.55|6.14|4.54|6.15|4.55|6.14|4.54|0
1696455300000|2023-10-04 21:35:00|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1696455900000|2023-10-04 21:45:00|6.13|4.53|6.14|4.54|6.14|4.54|6.13|4.53|0
1696456200000|2023-10-04 21:50:00|6.13|4.53|6.12|4.52|6.13|4.53|6.12|4.52|0
1696456500000|2023-10-04 21:55:00|6.11|4.51|6.14|4.54|6.14|4.54|6.11|4.51|0
1696456800000|2023-10-04 22:00:00|6.15|4.55|6.11|4.51|6.16|4.56|6.09|4.49|0
1696457100000|2023-10-04 22:05:00|6.12|4.52|6.1|4.5|6.13|4.53|6.1|4.5|0
1696457400000|2023-10-04 22:10:00|6.12|4.52|6.11|4.51|6.14|4.54|6.1|4.5|0
1696457700000|2023-10-04 22:15:00|6.12|4.52|6.13|4.53|6.15|4.55|6.12|4.52|0
1696458000000|2023-10-04 22:20:00|6.14|4.54|6.15|4.55|6.19|4.59|6.14|4.54|0
1696458300000|2023-10-04 22:25:00|6.14|4.54|6.13|4.53|6.14|4.54|6.12|4.52|0
1696458600000|2023-10-04 22:30:00|6.14|4.54|6.16|4.56|6.17|4.57|6.13|4.53|0
1696458900000|2023-10-04 22:35:00|6.17|4.57|6.21|4.61|6.22|4.62|6.17|4.57|0
1696459200000|2023-10-04 22:40:00|6.2|4.6|6.18|4.58|6.22|4.62|6.17|4.57|0
1696459500000|2023-10-04 22:45:00|6.17|4.57|6.2|4.6|6.2|4.6|6.15|4.55|0
1696459800000|2023-10-04 22:50:00|6.19|4.59|6.17|4.57|6.19|4.59|6.15|4.55|0
1696460100000|2023-10-04 22:55:00|6.16|4.56|6.15|4.55|6.16|4.56|6.14|4.54|0
1696460400000|2023-10-04 23:00:00|6.16|4.56|6.18|4.58|6.18|4.58|6.16|4.56|0
1696460700000|2023-10-04 23:05:00|6.17|4.57|6.18|4.58|6.19|4.59|6.17|4.57|0
1696461000000|2023-10-04 23:10:00|6.19|4.59|6.18|4.58|6.2|4.6|6.18|4.58|0
1696461300000|2023-10-04 23:15:00|6.19|4.59|6.13|4.53|6.19|4.59|6.11|4.51|0
1696461600000|2023-10-04 23:20:00|6.14|4.54|6.15|4.55|6.16|4.56|6.13|4.53|0
1696461900000|2023-10-04 23:25:00|6.14|4.54|6.17|4.57|6.18|4.58|6.14|4.54|0
1696462200000|2023-10-04 23:30:00|6.16|4.56|6.15|4.55|6.18|4.58|6.15|4.55|0
1696462500000|2023-10-04 23:35:00|6.16|4.56|6.13|4.53|6.17|4.57|6.11|4.51|0
1696462800000|2023-10-04 23:40:00|6.14|4.54|6.14|4.54|6.15|4.55|6.13|4.53|0
1696463100000|2023-10-04 23:45:00|6.13|4.53|6.14|4.54|6.17|4.57|6.13|4.53|0
1696463400000|2023-10-04 23:50:00|6.15|4.55|6.16|4.56|6.17|4.57|6.14|4.54|0
1696463700000|2023-10-04 23:55:00|6.17|4.57|6.18|4.58|6.18|4.58|6.14|4.54|0
1696464000000|2023-10-05 00:00:00|6.17|4.57|6.06|4.46|6.18|4.58|6.04|4.44|0
1696464300000|2023-10-05 00:05:00|6.07|4.47|5.99|4.39|6.07|4.47|5.98|4.38|0
1696464600000|2023-10-05 00:10:00|6|4.4|5.99|4.39|6.05|4.45|5.99|4.39|0
1696464900000|2023-10-05 00:15:00|6|4.4|6.05|4.45|6.08|4.48|6|4.4|0
1696465200000|2023-10-05 00:20:00|6.04|4.44|6.01|4.41|6.05|4.45|5.99|4.39|0
1696465500000|2023-10-05 00:25:00|6.02|4.42|5.98|4.38|6.25|4.65|5.97|4.37|0
1696465800000|2023-10-05 00:30:00|5.89|4.49|6.15|4.75|6.15|4.75|5.89|4.49|0
1696466100000|2023-10-05 00:35:00|6.16|4.76|6.16|4.76|6.23|4.83|6.14|4.74|0
1696466400000|2023-10-05 00:40:00|6.18|4.78|6.19|4.79|6.23|4.83|6.17|4.77|0
1696466700000|2023-10-05 00:45:00|6.21|4.81|6.26|4.86|6.28|4.88|6.18|4.78|0
1696467000000|2023-10-05 00:50:00|6.27|4.87|6.28|4.88|6.29|4.89|6.24|4.84|0
1696467300000|2023-10-05 00:55:00|6.27|4.87|6.32|4.92|6.35|4.95|6.27|4.87|0
1696467600000|2023-10-05 01:00:00|6.33|4.93|6.3|4.9|6.34|4.94|6.28|4.88|0
1696467900000|2023-10-05 01:05:00|6.31|4.91|6.35|4.95|6.37|4.97|6.29|4.89|0
1696468200000|2023-10-05 01:10:00|6.36|4.96|6.38|4.98|6.39|4.99|6.34|4.94|0
1696468500000|2023-10-05 01:15:00|6.39|4.99|6.43|5.03|6.43|5.03|6.38|4.98|0
1696468800000|2023-10-05 01:20:00|6.44|5.04|6.41|5.01|6.48|5.08|6.41|5.01|0
1696469100000|2023-10-05 01:25:00|6.42|5.02|6.36|4.96|6.46|5.06|6.35|4.95|0
1696469400000|2023-10-05 01:30:00|6.35|4.95|6.36|4.96|6.39|4.99|6.27|4.87|0
1696469700000|2023-10-05 01:35:00|6.38|4.98|6.33|4.93|6.42|5.02|6.32|4.92|0
1696470000000|2023-10-05 01:40:00|6.34|4.94|6.38|4.98|6.4|5|6.32|4.92|0
1696470300000|2023-10-05 01:45:00|6.39|4.99|6.37|4.97|6.39|4.99|6.33|4.93|0
1696470600000|2023-10-05 01:50:00|6.38|4.98|6.45|5.05|6.46|5.06|6.35|4.95|0
1696470900000|2023-10-05 01:55:00|6.46|5.06|6.53|5.13|6.54|5.14|6.44|5.04|0
1696471200000|2023-10-05 02:00:00|6.52|5.12|6.49|5.09|6.53|5.13|6.46|5.06|0
1696471500000|2023-10-05 02:05:00|6.48|5.08|6.42|5.02|6.48|5.08|6.4|5|0
1696471800000|2023-10-05 02:10:00|6.43|5.03|6.45|5.05|6.45|5.05|6.38|4.98|0
1696472100000|2023-10-05 02:15:00|6.44|5.04|6.47|5.07|6.48|5.08|6.4|5|0
1696472400000|2023-10-05 02:20:00|6.48|5.08|6.49|5.09|6.5|5.1|6.46|5.06|0
1696472700000|2023-10-05 02:25:00|6.48|5.08|6.48|5.08|6.5|5.1|6.46|5.06|0
1696473000000|2023-10-05 02:30:00|6.47|5.07|6.46|5.06|6.47|5.07|6.44|5.04|0
1696473300000|2023-10-05 02:35:00|6.45|5.05|6.45|5.05|6.47|5.07|6.43|5.03|0
1696473600000|2023-10-05 02:40:00|6.43|5.03|6.43|5.03|6.45|5.05|6.42|5.02|0
1696473900000|2023-10-05 02:45:00|6.42|5.02|6.43|5.03|6.47|5.07|6.42|5.02|0
1696474200000|2023-10-05 02:50:00|6.42|5.02|6.49|5.09|6.49|5.09|6.42|5.02|0
1696474500000|2023-10-05 02:55:00|6.48|5.08|6.45|5.05|6.49|5.09|6.45|5.05|0
1696474800000|2023-10-05 03:00:00|6.47|5.07|6.49|5.09|6.49|5.09|6.44|5.04|0
1696475100000|2023-10-05 03:05:00|6.5|5.1|6.5|5.1|6.51|5.11|6.48|5.08|0
1696475400000|2023-10-05 03:10:00|6.49|5.09|6.61|5.21|6.67|5.27|6.46|5.06|0
1696475700000|2023-10-05 03:15:00|6.6|5.2|6.47|5.07|6.6|5.2|6.47|5.07|0
1696476000000|2023-10-05 03:20:00|6.48|5.08|6.47|5.07|6.48|5.08|6.45|5.05|0
1696476300000|2023-10-05 03:25:00|6.46|5.06|6.48|5.08|6.51|5.11|6.46|5.06|0
1696476600000|2023-10-05 03:30:00|6.49|5.09|6.57|5.17|6.6|5.2|6.49|5.09|0
1696476900000|2023-10-05 03:35:00|6.58|5.18|6.59|5.19|6.59|5.19|6.56|5.16|0
1696477200000|2023-10-05 03:40:00|6.58|5.18|6.6|5.2|6.61|5.21|6.58|5.18|0
1696477500000|2023-10-05 03:45:00|6.61|5.21|6.6|5.2|6.62|5.22|6.59|5.19|0
1696477800000|2023-10-05 03:50:00|6.59|5.19|6.61|5.21|6.62|5.22|6.59|5.19|0
1696478100000|2023-10-05 03:55:00|6.6|5.2|6.61|5.21|6.61|5.21|6.57|5.17|0
1696478400000|2023-10-05 04:00:00|6.6|5.2|6.61|5.21|6.62|5.22|6.58|5.18|0
1696478700000|2023-10-05 04:05:00|6.62|5.22|6.63|5.23|6.64|5.24|6.61|5.21|0
1696479000000|2023-10-05 04:10:00|6.64|5.24|6.64|5.24|6.66|5.26|6.63|5.23|0
1696479300000|2023-10-05 04:15:00|6.63|5.23|6.6|5.2|6.63|5.23|6.56|5.16|0
1696479600000|2023-10-05 04:20:00|6.61|5.21|6.58|5.18|6.61|5.21|6.57|5.17|0
1696479900000|2023-10-05 04:25:00|6.59|5.19|6.58|5.18|6.59|5.19|6.54|5.14|0
1696480200000|2023-10-05 04:30:00|6.57|5.17|6.55|5.15|6.58|5.18|6.53|5.13|0
1696480500000|2023-10-05 04:35:00|6.54|5.14|6.56|5.16|6.58|5.18|6.54|5.14|0
1696480800000|2023-10-05 04:40:00|6.55|5.15|6.56|5.16|6.59|5.19|6.55|5.15|0
1696481100000|2023-10-05 04:45:00|6.57|5.17|6.53|5.13|6.57|5.17|6.53|5.13|0
1696481400000|2023-10-05 04:50:00|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1696481700000|2023-10-05 04:55:00|6.57|5.17|6.56|5.16|6.57|5.17|6.54|5.14|0
1696482000000|2023-10-05 05:00:00|6.57|5.17|6.49|5.09|6.57|5.17|6.48|5.08|0
1696482300000|2023-10-05 05:05:00|6.48|5.08|6.42|5.02|6.5|5.1|6.42|5.02|0
1696482600000|2023-10-05 05:10:00|6.41|5.01|6.46|5.06|6.48|5.08|6.41|5.01|0
1696482900000|2023-10-05 05:15:00|6.47|5.07|6.49|5.09|6.49|5.09|6.47|5.07|0
1696483200000|2023-10-05 05:20:00|6.48|5.08|6.47|5.07|6.5|5.1|6.46|5.06|0
1696483500000|2023-10-05 05:25:00|6.48|5.08|6.49|5.09|6.5|5.1|6.47|5.07|0
1696483800000|2023-10-05 05:30:00|6.48|5.08|6.41|5.01|6.48|5.08|6.37|4.97|0
1696484100000|2023-10-05 05:35:00|6.4|5|6.5|5.1|6.5|5.1|6.4|5|0
1696484400000|2023-10-05 05:40:00|6.49|5.09|6.39|4.99|6.5|5.1|6.39|4.99|0
1696484700000|2023-10-05 05:45:00|6.37|4.97|6.42|5.02|6.42|5.02|6.36|4.96|0
1696485000000|2023-10-05 05:50:00|6.43|5.03|6.4|5|6.45|5.05|6.38|4.98|0
1696485300000|2023-10-05 05:55:00|6.39|4.99|6.44|5.04|6.46|5.06|6.39|4.99|0
1696485600000|2023-10-05 06:00:00|6.46|5.06|6.29|4.89|6.5|5.1|6.29|4.89|0
1696485900000|2023-10-05 06:05:00|6.3|4.9|6.33|4.93|6.37|4.97|6.28|4.88|0
1696486200000|2023-10-05 06:10:00|6.34|4.94|6.23|4.83|6.34|4.94|6.23|4.83|0
1696486500000|2023-10-05 06:15:00|6.24|4.84|6.25|4.85|6.28|4.88|6.23|4.83|0
1696486800000|2023-10-05 06:20:00|6.24|4.84|6.21|4.81|6.28|4.88|6.21|4.81|0
1696487100000|2023-10-05 06:25:00|6.22|4.82|6.21|4.81|6.22|4.82|6.17|4.77|0
1696487400000|2023-10-05 06:30:00|6.22|4.82|6.21|4.81|6.23|4.83|6.19|4.79|0
1696487700000|2023-10-05 06:35:00|6.2|4.8|6.2|4.8|6.21|4.81|6.15|4.75|0
1696488000000|2023-10-05 06:40:00|6.19|4.79|6.19|4.79|6.22|4.82|6.16|4.76|0
1696488300000|2023-10-05 06:45:00|6.18|4.78|6.07|4.67|6.18|4.78|6.06|4.66|0
1696488600000|2023-10-05 06:50:00|6.06|4.66|6.04|4.64|6.06|4.66|6.02|4.62|0
1696488900000|2023-10-05 06:55:00|6.05|4.65|6.11|4.71|6.12|4.72|6.02|4.62|0
1696489200000|2023-10-05 07:00:00|6.12|4.72|6.08|4.68|6.12|4.72|6|4.6|0
1696489500000|2023-10-05 07:05:00|6.07|4.67|6.05|4.65|6.1|4.7|6.01|4.61|0
1696489800000|2023-10-05 07:10:00|6.06|4.66|5.93|4.53|6.09|4.69|5.93|4.53|0
1696490100000|2023-10-05 07:15:00|5.94|4.54|6.03|4.63|6.07|4.67|5.94|4.54|0
1696490400000|2023-10-05 07:20:00|6.05|4.65|6.08|4.68|6.11|4.71|5.91|4.51|0
1696490700000|2023-10-05 07:25:00|6.09|4.69|6.11|4.71|6.14|4.74|6.06|4.66|0
1696491000000|2023-10-05 07:30:00|6.12|4.72|6.07|4.67|6.17|4.77|6.05|4.65|0
1696491300000|2023-10-05 07:35:00|6.08|4.68|6.13|4.73|6.15|4.75|6.07|4.67|0
1696491600000|2023-10-05 07:40:00|6.14|4.74|6.11|4.71|6.17|4.77|6.08|4.68|0
1696491900000|2023-10-05 07:45:00|6.1|4.7|6.08|4.68|6.14|4.74|6.07|4.67|0
1696492200000|2023-10-05 07:50:00|6.09|4.69|6.12|4.72|6.15|4.75|6.07|4.67|0
1696492500000|2023-10-05 07:55:00|6.11|4.71|6.21|4.81|6.21|4.81|6.1|4.7|0
1696492800000|2023-10-05 08:00:00|6.19|4.79|6.41|5.01|6.43|5.03|6.19|4.79|0
1696493100000|2023-10-05 08:05:00|6.4|5|6.43|5.03|6.44|5.04|6.31|4.91|0
1696493400000|2023-10-05 08:10:00|6.44|5.04|6.4|5|6.44|5.04|6.38|4.98|0
1696493700000|2023-10-05 08:15:00|6.41|5.01|6.44|5.04|6.48|5.08|6.32|4.92|0
1696494000000|2023-10-05 08:20:00|6.45|5.05|6.5|5.1|6.52|5.12|6.39|4.99|0
1696494300000|2023-10-05 08:25:00|6.51|5.11|6.47|5.07|6.54|5.14|6.44|5.04|0
1696494600000|2023-10-05 08:30:00|6.46|5.06|6.54|5.14|6.56|5.16|6.43|5.03|0
1696494900000|2023-10-05 08:35:00|6.55|5.15|6.43|5.03|6.55|5.15|6.43|5.03|0
1696495200000|2023-10-05 08:40:00|6.44|5.04|6.39|4.99|6.46|5.06|6.37|4.97|0
1696495500000|2023-10-05 08:45:00|6.4|5|6.26|4.86|6.42|5.02|6.26|4.86|0
1696495800000|2023-10-05 08:50:00|6.25|4.85|6.12|4.72|6.27|4.87|6.11|4.71|0
1696496100000|2023-10-05 08:55:00|6.11|4.71|6.07|4.67|6.13|4.73|6.07|4.67|0
1696496400000|2023-10-05 09:00:00|6.08|4.68|5.99|4.59|6.08|4.68|5.99|4.59|0
1696496700000|2023-10-05 09:05:00|6|4.6|6.06|4.66|6.06|4.66|5.94|4.54|0
1696497000000|2023-10-05 09:10:00|6.05|4.65|6.02|4.62|6.14|4.74|6.01|4.61|0
1696497300000|2023-10-05 09:15:00|6|4.6|5.94|4.54|6.01|4.61|5.88|4.48|0
1696497600000|2023-10-05 09:20:00|5.93|4.53|5.98|4.58|6.03|4.63|5.91|4.51|0
1696497900000|2023-10-05 09:25:00|5.97|4.57|6|4.6|6.03|4.63|5.94|4.54|0
1696498200000|2023-10-05 09:30:00|5.99|4.59|5.96|4.56|6.01|4.61|5.95|4.55|0
1696498500000|2023-10-05 09:35:00|5.97|4.57|5.91|4.51|6|4.6|5.9|4.5|0
1696498800000|2023-10-05 09:40:00|5.9|4.5|5.94|4.54|5.94|4.54|5.85|4.45|0
1696499100000|2023-10-05 09:45:00|5.93|4.53|5.92|4.52|5.96|4.56|5.92|4.52|0
1696499400000|2023-10-05 09:50:00|5.93|4.53|6.03|4.63|6.04|4.64|5.92|4.52|0
1696499700000|2023-10-05 09:55:00|6.04|4.64|6.02|4.62|6.06|4.66|6.02|4.62|0
1696500000000|2023-10-05 10:00:00|6.01|4.61|6.07|4.67|6.07|4.67|5.94|4.54|0
1696500300000|2023-10-05 10:05:00|6.06|4.66|6.12|4.72|6.12|4.72|6|4.6|0
1696500600000|2023-10-05 10:10:00|6.14|4.74|6.22|4.82|6.22|4.82|6.1|4.7|0
1696500900000|2023-10-05 10:15:00|6.23|4.83|6.18|4.78|6.23|4.83|6.13|4.73|0
1696501200000|2023-10-05 10:20:00|6.16|4.76|6.19|4.79|6.21|4.81|6.13|4.73|0
1696501500000|2023-10-05 10:25:00|6.2|4.8|6.27|4.87|6.29|4.89|6.19|4.79|0
1696501800000|2023-10-05 10:30:00|6.28|4.88|6.35|4.95|6.37|4.97|6.24|4.84|0
1696502100000|2023-10-05 10:35:00|6.36|4.96|6.38|4.98|6.46|5.06|6.33|4.93|0
1696502400000|2023-10-05 10:40:00|6.39|4.99|6.41|5.01|6.42|5.02|6.35|4.95|0
1696502700000|2023-10-05 10:45:00|6.4|5|6.25|4.85|6.4|5|6.25|4.85|0
1696503000000|2023-10-05 10:50:00|6.24|4.84|6.29|4.89|6.31|4.91|6.23|4.83|0
1696503300000|2023-10-05 10:55:00|6.3|4.9|6.39|4.99|6.4|5|6.29|4.89|0
1696503600000|2023-10-05 11:00:00|6.4|5|6.34|4.94|6.49|5.09|6.34|4.94|0
1696503900000|2023-10-05 11:05:00|6.35|4.95|6.28|4.88|6.37|4.97|6.26|4.86|0
1696504200000|2023-10-05 11:10:00|6.29|4.89|6.31|4.91|6.37|4.97|6.27|4.87|0
1696504500000|2023-10-05 11:15:00|6.3|4.9|6.24|4.84|6.34|4.94|6.22|4.82|0
1696504800000|2023-10-05 11:20:00|6.23|4.83|6.39|4.99|6.41|5.01|6.22|4.82|0
1696505100000|2023-10-05 11:25:00|6.4|5|6.42|5.02|6.45|5.05|6.37|4.97|0
1696505400000|2023-10-05 11:30:00|6.43|5.03|6.46|5.06|6.54|5.14|6.43|5.03|0
1696505700000|2023-10-05 11:35:00|6.47|5.07|6.55|5.15|6.61|5.21|6.44|5.04|0
1696506000000|2023-10-05 11:40:00|6.54|5.14|6.65|5.25|6.68|5.28|6.54|5.14|0
1696506300000|2023-10-05 11:45:00|6.66|5.26|6.7|5.3|6.7|5.3|6.62|5.22|0
1696506600000|2023-10-05 11:50:00|6.69|5.29|6.61|5.21|6.7|5.3|6.57|5.17|0
1696506900000|2023-10-05 11:55:00|6.62|5.22|6.69|5.29|6.69|5.29|6.6|5.2|0
1696507200000|2023-10-05 12:00:00|6.67|5.27|6.31|4.91|6.76|5.36|6.23|4.83|0
1696507500000|2023-10-05 12:05:00|6.3|4.9|6.22|4.82|6.34|4.94|6.19|4.79|0
1696507800000|2023-10-05 12:10:00|6.21|4.81|6.08|4.68|6.22|4.82|6.07|4.67|0
1696508100000|2023-10-05 12:15:00|6.07|4.67|6.02|4.62|6.13|4.73|6.02|4.62|0
1696508400000|2023-10-05 12:20:00|6.01|4.61|5.97|4.57|6.08|4.68|5.97|4.57|0
1696508700000|2023-10-05 12:25:00|5.96|4.56|6.05|4.65|6.05|4.65|5.94|4.54|0
1696509000000|2023-10-05 12:30:00|6.09|4.69|5.64|4.24|6.09|4.69|5.64|4.24|0
1696509300000|2023-10-05 12:35:00|5.65|4.25|5.6|4.2|5.7|4.3|5.46|4.06|0
1696509600000|2023-10-05 12:40:00|5.59|4.19|6.22|4.82|6.34|4.94|5.43|4.03|0
1696509900000|2023-10-05 12:45:00|6.23|4.83|6.36|4.96|6.39|4.99|6.21|4.81|0
1696510200000|2023-10-05 12:50:00|6.34|4.94|6.27|4.87|6.4|5|6.27|4.87|0
1696510500000|2023-10-05 12:55:00|6.28|4.88|6.17|4.77|6.41|5.01|6.11|4.71|0
1696510800000|2023-10-05 13:00:00|6.16|4.76|6.11|4.71|6.28|4.88|6.11|4.71|0
1696511100000|2023-10-05 13:05:00|6.08|4.68|6.24|4.84|6.24|4.84|6.06|4.66|0
1696511400000|2023-10-05 13:10:00|6.25|4.85|6.08|4.68|6.25|4.85|6.07|4.67|0
1696511700000|2023-10-05 13:15:00|6.09|4.69|6.16|4.76|6.19|4.79|6.01|4.61|0
1696512000000|2023-10-05 13:20:00|6.14|4.74|6.21|4.81|6.22|4.82|6.09|4.69|0
1696512300000|2023-10-05 13:25:00|6.19|4.79|6.38|4.98|6.53|5.13|6.16|4.76|0
1696512600000|2023-10-05 13:30:00|6.34|4.94|6.54|5.14|6.6|5.2|6.34|4.94|0
1696512900000|2023-10-05 13:35:00|6.56|5.16|6.31|4.91|6.73|5.33|6.31|4.91|0
1696513200000|2023-10-05 13:40:00|6.3|4.9|6.14|4.74|6.32|4.92|6.1|4.7|0
1696513500000|2023-10-05 13:45:00|6.15|4.75|6.09|4.69|6.21|4.81|6.02|4.62|0
1696513800000|2023-10-05 13:50:00|6.08|4.68|6.06|4.66|6.19|4.79|5.94|4.54|0
1696514100000|2023-10-05 13:55:00|6.08|4.68|6.38|4.98|6.4|5|6.08|4.68|0
1696514400000|2023-10-05 14:00:00|6.32|4.92|6.06|4.66|6.32|4.92|5.98|4.58|0
1696514700000|2023-10-05 14:05:00|6.05|4.65|5.94|4.54|6.05|4.65|5.8|4.4|0
1696515000000|2023-10-05 14:10:00|5.96|4.56|6.06|4.66|6.07|4.67|5.84|4.44|0
1696515300000|2023-10-05 14:15:00|6.05|4.65|6.42|5.02|6.46|5.06|5.89|4.49|0
1696515600000|2023-10-05 14:20:00|6.44|5.04|6.18|4.78|6.48|5.08|6.15|4.75|0
1696515900000|2023-10-05 14:25:00|6.17|4.77|6.38|4.98|6.52|5.12|6.17|4.77|0
1696516200000|2023-10-05 14:30:00|6.36|4.96|6.23|4.83|6.41|5.01|6.21|4.81|0
1696516500000|2023-10-05 14:35:00|6.22|4.82|5.79|4.39|6.23|4.83|5.77|4.37|0
1696516800000|2023-10-05 14:40:00|5.77|4.37|6.45|5.05|6.46|5.06|5.68|4.28|0
1696517100000|2023-10-05 14:45:00|6.42|5.02|6.35|4.95|6.48|5.08|6.34|4.94|0
1696517400000|2023-10-05 14:50:00|6.36|4.96|6.44|5.04|6.49|5.09|6.29|4.89|0
1696517700000|2023-10-05 14:55:00|6.46|5.06|6.39|4.99|6.51|5.11|6.34|4.94|0
1696518000000|2023-10-05 15:00:00|6.37|4.97|6.24|4.84|6.43|5.03|6.21|4.81|0
1696518300000|2023-10-05 15:05:00|6.23|4.83|6.16|4.76|6.27|4.87|6.08|4.68|0
1696518600000|2023-10-05 15:10:00|6.2|4.8|6.31|4.91|6.39|4.99|6.11|4.71|0
1696518900000|2023-10-05 15:15:00|6.33|4.93|6.24|4.84|6.41|5.01|6.24|4.84|0
1696519200000|2023-10-05 15:20:00|6.23|4.83|6.54|5.14|6.57|5.17|6.22|4.82|0
1696519500000|2023-10-05 15:25:00|6.53|5.13|6.41|5.01|6.54|5.14|6.33|4.93|0
1696519800000|2023-10-05 15:30:00|6.4|5|6.44|5.04|6.45|5.05|6.22|4.82|0
1696520100000|2023-10-05 15:35:00|6.45|5.05|6.59|5.19|6.66|5.26|6.45|5.05|0
1696520400000|2023-10-05 15:40:00|6.6|5.2|6.45|5.05|6.67|5.27|6.45|5.05|0
1696520700000|2023-10-05 15:45:00|6.4|5|6.52|5.12|6.61|5.21|6.39|4.99|0
1696521000000|2023-10-05 15:50:00|6.53|5.13|6.75|5.35|6.77|5.37|6.45|5.05|0
1696521300000|2023-10-05 15:55:00|6.76|5.36|6.54|5.14|6.77|5.37|6.48|5.08|0
1696521600000|2023-10-05 16:00:00|6.55|5.15|6.69|5.29|6.74|5.34|6.47|5.07|0
1696521900000|2023-10-05 16:05:00|6.67|5.27|6.69|5.29|6.74|5.34|6.65|5.25|0
1696522200000|2023-10-05 16:10:00|6.68|5.28|6.87|5.47|6.89|5.49|6.67|5.27|0
1696522500000|2023-10-05 16:15:00|6.88|5.48|6.77|5.37|6.93|5.53|6.7|5.3|0
1696522800000|2023-10-05 16:20:00|6.78|5.38|6.82|5.42|6.94|5.54|6.78|5.38|0
1696523100000|2023-10-05 16:25:00|6.83|5.43|7|5.6|7.02|5.62|6.79|5.39|0
1696523400000|2023-10-05 16:30:00|7.01|5.61|6.54|5.14|7.11|5.71|6.54|5.14|0
1696523700000|2023-10-05 16:35:00|6.55|5.15|6.3|4.9|6.55|5.15|6.29|4.89|0
1696524000000|2023-10-05 16:40:00|6.29|4.89|6.2|4.8|6.3|4.9|6.16|4.76|0
1696524300000|2023-10-05 16:45:00|6.21|4.81|6.06|4.66|6.24|4.84|6.05|4.65|0
1696524600000|2023-10-05 16:50:00|6.07|4.67|6.15|4.75|6.21|4.81|6.07|4.67|0
1696524900000|2023-10-05 16:55:00|6.14|4.74|6.17|4.77|6.17|4.77|6.04|4.64|0
1696525200000|2023-10-05 17:00:00|6.16|4.76|6.01|4.61|6.22|4.82|6.01|4.61|0
1696525500000|2023-10-05 17:05:00|6.03|4.63|5.9|4.5|6.05|4.65|5.87|4.47|0
1696525800000|2023-10-05 17:10:00|5.89|4.49|6.15|4.75|6.17|4.77|5.89|4.49|0
1696526100000|2023-10-05 17:15:00|6.14|4.74|6.13|4.73|6.23|4.83|6.1|4.7|0
1696526400000|2023-10-05 17:20:00|6.14|4.74|6.18|4.78|6.29|4.89|6.1|4.7|0
1696526700000|2023-10-05 17:25:00|6.17|4.77|6.29|4.89|6.29|4.89|6.14|4.74|0
1696527000000|2023-10-05 17:30:00|6.3|4.9|6.41|5.01|6.48|5.08|6.11|4.71|0
1696527300000|2023-10-05 17:35:00|6.43|5.03|6.64|5.24|6.68|5.28|6.43|5.03|0
1696527600000|2023-10-05 17:40:00|6.65|5.25|6.28|4.88|6.79|5.39|6.23|4.83|0
1696527900000|2023-10-05 17:45:00|6.29|4.89|6.27|4.87|6.34|4.94|6.23|4.83|0
1696528200000|2023-10-05 17:50:00|6.28|4.88|6.19|4.79|6.36|4.96|6.15|4.75|0
1696528500000|2023-10-05 17:55:00|6.2|4.8|6.32|4.92|6.32|4.92|6.16|4.76|0
1696528800000|2023-10-05 18:00:00|6.31|4.91|6.18|4.78|6.52|5.12|6.17|4.77|0
1696529100000|2023-10-05 18:05:00|6.19|4.79|6.03|4.63|6.19|4.79|6.01|4.61|0
1696529400000|2023-10-05 18:10:00|6.04|4.64|6.05|4.65|6.07|4.67|5.96|4.56|0
1696529700000|2023-10-05 18:15:00|6.06|4.66|6.13|4.73|6.2|4.8|6.05|4.65|0
1696530000000|2023-10-05 18:20:00|6.16|4.76|6.04|4.64|6.16|4.76|6.02|4.62|0
1696530300000|2023-10-05 18:25:00|6.03|4.63|6.1|4.7|6.11|4.71|5.96|4.56|0
1696530600000|2023-10-05 18:30:00|6.11|4.71|6.32|4.92|6.33|4.93|6.1|4.7|0
1696530900000|2023-10-05 18:35:00|6.33|4.93|6.19|4.79|6.35|4.95|6.03|4.63|0
1696531200000|2023-10-05 18:40:00|6.17|4.77|6.07|4.67|6.25|4.85|6.01|4.61|0
1696531500000|2023-10-05 18:45:00|6.08|4.68|6.08|4.68|6.13|4.73|6.05|4.65|0
1696531800000|2023-10-05 18:50:00|6.09|4.69|6.08|4.68|6.14|4.74|6.08|4.68|0
1696532100000|2023-10-05 18:55:00|6.1|4.7|6.13|4.73|6.16|4.76|6.02|4.62|0
1696532400000|2023-10-05 19:00:00|6.14|4.74|6.09|4.69|6.18|4.78|6.04|4.64|0
1696532700000|2023-10-05 19:05:00|6.1|4.7|6.06|4.66|6.14|4.74|6.03|4.63|0
1696533000000|2023-10-05 19:10:00|6.05|4.65|5.94|4.54|6.06|4.66|5.85|4.45|0
1696533300000|2023-10-05 19:15:00|5.91|4.51|5.9|4.5|6.01|4.61|5.85|4.45|0
1696533600000|2023-10-05 19:20:00|5.89|4.49|5.86|4.46|5.96|4.56|5.78|4.38|0
1696533900000|2023-10-05 19:25:00|5.85|4.45|6.21|4.81|6.21|4.81|5.85|4.45|0
1696534200000|2023-10-05 19:30:00|6.24|4.84|6.14|4.74|6.25|4.85|6.11|4.71|0
1696534500000|2023-10-05 19:35:00|6.13|4.73|6.12|4.72|6.21|4.81|6.09|4.69|0
1696534800000|2023-10-05 19:40:00|6.13|4.73|6.08|4.68|6.17|4.77|6.06|4.66|0
1696535100000|2023-10-05 19:45:00|6.07|4.67|6.18|4.78|6.25|4.85|6.05|4.65|0
1696535400000|2023-10-05 19:50:00|6.17|4.77|6.06|4.66|6.19|4.79|6.05|4.65|0
1696535700000|2023-10-05 19:55:00|6.02|4.62|6.03|4.63|6.12|4.72|5.95|4.55|0
1696536000000|2023-10-05 20:00:00|6.07|4.67|5.99|4.59|6.07|4.67|5.99|4.59|0
1696536300000|2023-10-05 20:05:00|5.98|4.58|5.92|4.52|6|4.6|5.91|4.51|0
1696536600000|2023-10-05 20:10:00|5.91|4.51|5.94|4.54|5.99|4.59|5.91|4.51|0
1696536900000|2023-10-05 20:15:00|6.04|4.44|6|4.4|6.04|4.44|6|4.4|0
1696537200000|2023-10-05 20:20:00|6.01|4.41|5.99|4.39|6.02|4.42|5.99|4.39|0
1696537500000|2023-10-05 20:25:00|5.98|4.38|5.97|4.37|6.03|4.43|5.97|4.37|0
1696537800000|2023-10-05 20:30:00|5.96|4.36|5.98|4.38|5.99|4.39|5.96|4.36|0
1696538100000|2023-10-05 20:35:00|5.99|4.39|6.01|4.41|6.04|4.44|5.99|4.39|0
1696538400000|2023-10-05 20:40:00|6|4.4|6.03|4.43|6.03|4.43|6|4.4|0
1696538700000|2023-10-05 20:45:00|6.02|4.42|6.01|4.41|6.03|4.43|6.01|4.41|0
1696539000000|2023-10-05 20:50:00|6.02|4.42|6.03|4.43|6.03|4.43|6.01|4.41|0
1696539300000|2023-10-05 20:55:00|6.04|4.44|6.03|4.43|6.05|4.45|6.02|4.42|0
1696539600000|2023-10-05 21:00:00|6.02|4.42|6.01|4.41|6.04|4.44|6|4.4|0
1696540200000|2023-10-05 21:10:00|5.97|4.37|6|4.4|6.01|4.41|5.94|4.34|0
1696540500000|2023-10-05 21:15:00|5.98|4.38|5.99|4.39|6|4.4|5.97|4.37|0
1696540800000|2023-10-05 21:20:00|6|4.4|5.99|4.39|6|4.4|5.99|4.39|0
1696541400000|2023-10-05 21:30:00|5.98|4.38|5.99|4.39|6|4.4|5.98|4.38|0
1696541700000|2023-10-05 21:35:00|6|4.4|5.98|4.38|6|4.4|5.97|4.37|0
1696542000000|2023-10-05 21:40:00|5.96|4.36|5.99|4.39|6.01|4.41|5.96|4.36|0
1696542300000|2023-10-05 21:45:00|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1696542600000|2023-10-05 21:50:00|5.99|4.39|5.99|4.39|5.99|4.39|5.99|4.39|0
1696542900000|2023-10-05 21:55:00|5.98|4.38|5.98|4.38|5.99|4.39|5.98|4.38|0
1696543200000|2023-10-05 22:00:00|6.01|4.41|6.02|4.42|6.03|4.43|6|4.4|0
1696543500000|2023-10-05 22:05:00|6.01|4.41|6.02|4.42|6.02|4.42|5.99|4.39|0
1696543800000|2023-10-05 22:10:00|6.03|4.43|6.02|4.42|6.04|4.44|6.02|4.42|0
1696544100000|2023-10-05 22:15:00|6.03|4.43|6.02|4.42|6.03|4.43|6.01|4.41|0
1696544400000|2023-10-05 22:20:00|6.01|4.41|6.01|4.41|6.03|4.43|6|4.4|0
1696544700000|2023-10-05 22:25:00|6.02|4.42|6.03|4.43|6.03|4.43|6.01|4.41|0
1696545000000|2023-10-05 22:30:00|6.04|4.44|6.03|4.43|6.04|4.44|6.02|4.42|0
1696545300000|2023-10-05 22:35:00|6.04|4.44|6.02|4.42|6.04|4.44|6.01|4.41|0
1696545600000|2023-10-05 22:40:00|6.03|4.43|6.02|4.42|6.03|4.43|6|4.4|0
1696545900000|2023-10-05 22:45:00|6.01|4.41|6.06|4.46|6.06|4.46|6.01|4.41|0
1696546200000|2023-10-05 22:50:00|6.05|4.45|6.03|4.43|6.05|4.45|6.02|4.42|0
1696546500000|2023-10-05 22:55:00|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1696546800000|2023-10-05 23:00:00|6.01|4.41|6|4.4|6.02|4.42|6|4.4|0
1696547100000|2023-10-05 23:05:00|6.01|4.41|6.03|4.43|6.04|4.44|6.01|4.41|0
1696547400000|2023-10-05 23:10:00|6.02|4.42|6.01|4.41|6.03|4.43|6.01|4.41|0
1696547700000|2023-10-05 23:15:00|6|4.4|5.97|4.37|6|4.4|5.96|4.36|0
1696548000000|2023-10-05 23:20:00|5.98|4.38|6|4.4|6|4.4|5.97|4.37|0
1696548300000|2023-10-05 23:25:00|5.99|4.39|5.98|4.38|6|4.4|5.98|4.38|0
1696548600000|2023-10-05 23:30:00|5.97|4.37|5.96|4.36|5.97|4.37|5.94|4.34|0
1696548900000|2023-10-05 23:35:00|5.95|4.35|5.95|4.35|5.96|4.36|5.94|4.34|0
1696549200000|2023-10-05 23:40:00|5.94|4.34|5.96|4.36|5.96|4.36|5.94|4.34|0
1696549500000|2023-10-05 23:45:00|5.95|4.35|5.95|4.35|5.98|4.38|5.94|4.34|0
1696549800000|2023-10-05 23:50:00|5.94|4.34|5.92|4.32|5.95|4.35|5.91|4.31|0
1696550100000|2023-10-05 23:55:00|5.93|4.33|5.92|4.32|5.94|4.34|5.9|4.3|0
1696550400000|2023-10-06 00:00:00|5.93|4.33|5.9|4.3|5.98|4.38|5.88|4.28|0
1696550700000|2023-10-06 00:05:00|5.88|4.28|5.95|4.35|5.96|4.36|5.88|4.28|0
1696551000000|2023-10-06 00:10:00|5.94|4.34|5.96|4.36|5.97|4.37|5.94|4.34|0
1696551300000|2023-10-06 00:15:00|5.95|4.35|5.95|4.35|5.96|4.36|5.93|4.33|0
1696551600000|2023-10-06 00:20:00|5.96|4.36|6.25|4.65|6.25|4.65|5.95|4.35|0
1696551900000|2023-10-06 00:25:00|6.24|4.64|6.28|4.68|6.28|4.68|6.23|4.63|0
1696552200000|2023-10-06 00:30:00|6.27|4.67|6.04|4.64|6.27|4.76|6.04|4.64|0
1696552500000|2023-10-06 00:35:00|6.05|4.65|6.07|4.67|6.11|4.71|6.04|4.64|0
1696552800000|2023-10-06 00:40:00|6.08|4.68|6.09|4.69|6.11|4.71|6.06|4.66|0
1696553100000|2023-10-06 00:45:00|6.08|4.68|6.22|4.82|6.22|4.82|6.08|4.68|0
1696553400000|2023-10-06 00:50:00|6.21|4.81|6.2|4.8|6.22|4.82|6.18|4.78|0
1696553700000|2023-10-06 00:55:00|6.21|4.81|6.23|4.83|6.24|4.84|6.21|4.81|0
1696554000000|2023-10-06 01:00:00|6.22|4.82|6.23|4.83|6.25|4.85|6.2|4.8|0
1696554300000|2023-10-06 01:05:00|6.22|4.82|6.25|4.85|6.26|4.86|6.22|4.82|0
1696554600000|2023-10-06 01:10:00|6.24|4.84|6.22|4.82|6.25|4.85|6.2|4.8|0
1696554900000|2023-10-06 01:15:00|6.24|4.84|6.2|4.8|6.25|4.85|6.19|4.79|0
1696555200000|2023-10-06 01:20:00|6.21|4.81|6.25|4.85|6.25|4.85|6.19|4.79|0
1696555500000|2023-10-06 01:25:00|6.24|4.84|6.15|4.75|6.26|4.86|6.14|4.74|0
1696555800000|2023-10-06 01:30:00|6.16|4.76|6.09|4.69|6.25|4.85|6.08|4.68|0
1696556100000|2023-10-06 01:35:00|6.1|4.7|6.24|4.84|6.26|4.86|6.1|4.7|0
1696556400000|2023-10-06 01:40:00|6.25|4.85|6.2|4.8|6.27|4.87|6.15|4.75|0
1696556700000|2023-10-06 01:45:00|6.19|4.79|6.18|4.78|6.24|4.84|6.1|4.7|0
1696557000000|2023-10-06 01:50:00|6.17|4.77|6.17|4.77|6.18|4.78|6.14|4.74|0
1696557300000|2023-10-06 01:55:00|6.16|4.76|6.2|4.8|6.21|4.81|6.14|4.74|0
1696557600000|2023-10-06 02:00:00|6.21|4.81|6.18|4.78|6.21|4.81|6.15|4.75|0
1696557900000|2023-10-06 02:05:00|6.17|4.77|6.23|4.83|6.23|4.83|6.17|4.77|0
1696558200000|2023-10-06 02:10:00|6.22|4.82|6.2|4.8|6.23|4.83|6.17|4.77|0
1696558500000|2023-10-06 02:15:00|6.21|4.81|6.14|4.74|6.21|4.81|6.14|4.74|0
1696558800000|2023-10-06 02:20:00|6.13|4.73|6.2|4.8|6.2|4.8|6.13|4.73|0
1696559100000|2023-10-06 02:25:00|6.19|4.79|6.18|4.78|6.22|4.82|6.16|4.76|0
1696559400000|2023-10-06 02:30:00|6.17|4.77|6.21|4.81|6.21|4.81|6.17|4.77|0
1696559700000|2023-10-06 02:35:00|6.22|4.82|6.25|4.85|6.25|4.85|6.21|4.81|0
1696560000000|2023-10-06 02:40:00|6.26|4.86|6.24|4.84|6.27|4.87|6.24|4.84|0
1696560300000|2023-10-06 02:45:00|6.25|4.85|6.25|4.85|6.26|4.86|6.24|4.84|0
1696560600000|2023-10-06 02:50:00|6.26|4.86|6.32|4.92|6.33|4.93|6.26|4.86|0
1696560900000|2023-10-06 02:55:00|6.31|4.91|6.29|4.89|6.32|4.92|6.28|4.88|0
1696561200000|2023-10-06 03:00:00|6.3|4.9|6.25|4.85|6.3|4.9|6.24|4.84|0
1696561500000|2023-10-06 03:05:00|6.24|4.84|6.19|4.79|6.25|4.85|6.18|4.78|0
1696561800000|2023-10-06 03:10:00|6.18|4.78|6.13|4.73|6.2|4.8|6.11|4.71|0
1696562100000|2023-10-06 03:15:00|6.14|4.74|6.14|4.74|6.16|4.76|6.13|4.73|0
1696562400000|2023-10-06 03:20:00|6.13|4.73|6.15|4.75|6.16|4.76|6.13|4.73|0
1696562700000|2023-10-06 03:25:00|6.14|4.74|6.16|4.76|6.17|4.77|6.14|4.74|0
1696563000000|2023-10-06 03:30:00|6.17|4.77|6.15|4.75|6.17|4.77|6.14|4.74|0
1696563300000|2023-10-06 03:35:00|6.14|4.74|6.12|4.72|6.15|4.75|6.11|4.71|0
1696563600000|2023-10-06 03:40:00|6.11|4.71|6.15|4.75|6.16|4.76|6.1|4.7|0
1696563900000|2023-10-06 03:45:00|6.14|4.74|6.15|4.75|6.17|4.77|6.14|4.74|0
1696564200000|2023-10-06 03:50:00|6.14|4.74|6.13|4.73|6.15|4.75|6.12|4.72|0
1696564500000|2023-10-06 03:55:00|6.14|4.74|6.15|4.75|6.16|4.76|6.13|4.73|0
1696564800000|2023-10-06 04:00:00|6.16|4.76|6.16|4.76|6.16|4.76|6.15|4.75|0
1696565100000|2023-10-06 04:05:00|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1696565400000|2023-10-06 04:10:00|6.15|4.75|6.15|4.75|6.16|4.76|6.15|4.75|0
1696565700000|2023-10-06 04:15:00|6.16|4.76|6.16|4.76|6.16|4.76|6.15|4.75|0
1696566000000|2023-10-06 04:20:00|6.15|4.75|6.14|4.74|6.16|4.76|6.14|4.74|0
1696566300000|2023-10-06 04:25:00|6.13|4.73|6.16|4.76|6.16|4.76|6.13|4.73|0
1696566600000|2023-10-06 04:30:00|6.15|4.75|6.15|4.75|6.15|4.75|6.12|4.72|0
1696566900000|2023-10-06 04:35:00|6.14|4.74|6.15|4.75|6.16|4.76|6.14|4.74|0
1696567200000|2023-10-06 04:40:00|6.14|4.74|6.12|4.72|6.15|4.75|6.1|4.7|0
1696567500000|2023-10-06 04:45:00|6.11|4.71|6.12|4.72|6.12|4.72|6.1|4.7|0
1696567800000|2023-10-06 04:50:00|6.11|4.71|6.09|4.69|6.11|4.71|6.09|4.69|0
1696568100000|2023-10-06 04:55:00|6.08|4.68|6.07|4.67|6.09|4.69|6.04|4.64|0
1696568400000|2023-10-06 05:00:00|6.06|4.66|6.05|4.65|6.07|4.67|6.03|4.63|0
1696568700000|2023-10-06 05:05:00|6.04|4.64|6.03|4.63|6.07|4.67|6.02|4.62|0
1696569000000|2023-10-06 05:10:00|6.02|4.62|6.01|4.61|6.03|4.63|5.99|4.59|0
1696569300000|2023-10-06 05:15:00|6.02|4.62|6.01|4.61|6.04|4.64|5.99|4.59|0
1696569600000|2023-10-06 05:20:00|6.02|4.62|6.02|4.62|6.03|4.63|6|4.6|0
1696569900000|2023-10-06 05:25:00|6.01|4.61|5.98|4.58|6.03|4.63|5.97|4.57|0
1696570200000|2023-10-06 05:30:00|5.99|4.59|6|4.6|6.01|4.61|5.98|4.58|0
1696570500000|2023-10-06 05:35:00|5.99|4.59|6|4.6|6.04|4.64|5.99|4.59|0
1696570800000|2023-10-06 05:40:00|6.01|4.61|5.93|4.53|6.01|4.61|5.92|4.52|0
1696571100000|2023-10-06 05:45:00|5.92|4.52|5.92|4.52|5.93|4.53|5.9|4.5|0
1696571400000|2023-10-06 05:50:00|5.91|4.51|5.91|4.51|5.95|4.55|5.9|4.5|0
1696571700000|2023-10-06 05:55:00|5.92|4.52|5.91|4.51|5.92|4.52|5.9|4.5|0
1696572000000|2023-10-06 06:00:00|5.9|4.5|5.96|4.56|5.96|4.56|5.9|4.5|0
1696572300000|2023-10-06 06:05:00|5.97|4.57|6.05|4.65|6.06|4.66|5.97|4.57|0
1696572600000|2023-10-06 06:10:00|6.06|4.66|6.05|4.65|6.08|4.68|6.04|4.64|0
1696572900000|2023-10-06 06:15:00|6.06|4.66|6|4.6|6.07|4.67|5.98|4.58|0
1696573200000|2023-10-06 06:20:00|6.01|4.61|6.02|4.62|6.04|4.64|5.99|4.59|0
1696573500000|2023-10-06 06:25:00|6.01|4.61|5.92|4.52|6.01|4.61|5.91|4.51|0
1696573800000|2023-10-06 06:30:00|5.93|4.53|5.96|4.56|5.99|4.59|5.93|4.53|0
1696574100000|2023-10-06 06:35:00|5.95|4.55|5.99|4.59|6|4.6|5.93|4.53|0
1696574400000|2023-10-06 06:40:00|5.98|4.58|5.92|4.52|5.99|4.59|5.91|4.51|0
1696574700000|2023-10-06 06:45:00|5.93|4.53|5.96|4.56|5.96|4.56|5.9|4.5|0
1696575000000|2023-10-06 06:50:00|5.97|4.57|5.96|4.56|6.03|4.63|5.96|4.56|0
1696575300000|2023-10-06 06:55:00|5.97|4.57|6.02|4.62|6.02|4.62|5.95|4.55|0
1696575600000|2023-10-06 07:00:00|6.01|4.61|6.02|4.62|6.05|4.65|5.94|4.54|0
1696575900000|2023-10-06 07:05:00|6.03|4.63|6.02|4.62|6.06|4.66|6.02|4.62|0
1696576200000|2023-10-06 07:10:00|6.01|4.61|6.1|4.7|6.12|4.72|5.94|4.54|0
1696576500000|2023-10-06 07:15:00|6.09|4.69|6.06|4.66|6.09|4.69|6.03|4.63|0
1696576800000|2023-10-06 07:20:00|6.07|4.67|6.25|4.85|6.31|4.91|6.06|4.66|0
1696577100000|2023-10-06 07:25:00|6.27|4.87|6.25|4.85|6.29|4.89|6.22|4.82|0
1696577400000|2023-10-06 07:30:00|6.24|4.84|6.31|4.91|6.36|4.96|6.24|4.84|0
1696577700000|2023-10-06 07:35:00|6.3|4.9|6.32|4.92|6.32|4.92|6.22|4.82|0
1696578000000|2023-10-06 07:40:00|6.33|4.93|6.28|4.88|6.33|4.93|6.26|4.86|0
1696578300000|2023-10-06 07:45:00|6.27|4.87|6.22|4.82|6.32|4.92|6.22|4.82|0
1696578600000|2023-10-06 07:50:00|6.23|4.83|6.29|4.89|6.3|4.9|6.21|4.81|0
1696578900000|2023-10-06 07:55:00|6.31|4.91|6.39|4.99|6.42|5.02|6.31|4.91|0
1696579200000|2023-10-06 08:00:00|6.4|5|6.34|4.94|6.49|5.09|6.33|4.93|0
1696579500000|2023-10-06 08:05:00|6.36|4.96|6.44|5.04|6.5|5.1|6.35|4.95|0
1696579800000|2023-10-06 08:10:00|6.45|5.05|6.39|4.99|6.5|5.1|6.36|4.96|0
1696580100000|2023-10-06 08:15:00|6.38|4.98|6.42|5.02|6.43|5.03|6.36|4.96|0
1696580400000|2023-10-06 08:20:00|6.43|5.03|6.38|4.98|6.43|5.03|6.33|4.93|0
1696580700000|2023-10-06 08:25:00|6.39|4.99|6.42|5.02|6.42|5.02|6.37|4.97|0
1696581000000|2023-10-06 08:30:00|6.43|5.03|6.26|4.86|6.43|5.03|6.23|4.83|0
1696581300000|2023-10-06 08:35:00|6.25|4.85|6.29|4.89|6.29|4.89|6.24|4.84|0
1696581600000|2023-10-06 08:40:00|6.28|4.88|6.37|4.97|6.38|4.98|6.27|4.87|0
1696581900000|2023-10-06 08:45:00|6.36|4.96|6.39|4.99|6.41|5.01|6.35|4.95|0
1696582200000|2023-10-06 08:50:00|6.38|4.98|6.29|4.89|6.39|4.99|6.29|4.89|0
1696582500000|2023-10-06 08:55:00|6.28|4.88|6.23|4.83|6.33|4.93|6.23|4.83|0
1696582800000|2023-10-06 09:00:00|6.24|4.84|6.28|4.88|6.29|4.89|6.21|4.81|0
1696583100000|2023-10-06 09:05:00|6.27|4.87|6.3|4.9|6.33|4.93|6.26|4.86|0
1696583400000|2023-10-06 09:10:00|6.31|4.91|6.33|4.93|6.35|4.95|6.31|4.91|0
1696583700000|2023-10-06 09:15:00|6.34|4.94|6.3|4.9|6.37|4.97|6.27|4.87|0
1696584000000|2023-10-06 09:20:00|6.29|4.89|6.38|4.98|6.39|4.99|6.29|4.89|0
1696584300000|2023-10-06 09:25:00|6.39|4.99|6.41|5.01|6.43|5.03|6.35|4.95|0
1696584600000|2023-10-06 09:30:00|6.42|5.02|6.45|5.05|6.46|5.06|6.38|4.98|0
1696584900000|2023-10-06 09:35:00|6.46|5.06|6.38|4.98|6.46|5.06|6.38|4.98|0
1696585200000|2023-10-06 09:40:00|6.37|4.97|6.39|4.99|6.44|5.04|6.37|4.97|0
1696585500000|2023-10-06 09:45:00|6.4|5|6.36|4.96|6.4|5|6.34|4.94|0
1696585800000|2023-10-06 09:50:00|6.35|4.95|6.4|5|6.43|5.03|6.33|4.93|0
1696586100000|2023-10-06 09:55:00|6.41|5.01|6.48|5.08|6.48|5.08|6.4|5|0
1696586400000|2023-10-06 10:00:00|6.47|5.07|6.5|5.1|6.53|5.13|6.42|5.02|0
1696586700000|2023-10-06 10:05:00|6.51|5.11|6.59|5.19|6.59|5.19|6.48|5.08|0
1696587000000|2023-10-06 10:10:00|6.58|5.18|6.63|5.23|6.65|5.25|6.58|5.18|0
1696587300000|2023-10-06 10:15:00|6.64|5.24|6.65|5.25|6.71|5.31|6.63|5.23|0
1696587600000|2023-10-06 10:20:00|6.66|5.26|6.69|5.29|6.71|5.31|6.65|5.25|0
1696587900000|2023-10-06 10:25:00|6.67|5.27|6.75|5.35|6.75|5.35|6.67|5.27|0
1696588200000|2023-10-06 10:30:00|6.73|5.33|6.79|5.39|6.83|5.43|6.72|5.32|0
1696588500000|2023-10-06 10:35:00|6.8|5.4|6.8|5.4|6.81|5.41|6.78|5.38|0
1696588800000|2023-10-06 10:40:00|6.79|5.39|6.81|5.41|6.83|5.43|6.78|5.38|0
1696589100000|2023-10-06 10:45:00|6.82|5.42|6.68|5.28|6.82|5.42|6.67|5.27|0
1696589400000|2023-10-06 10:50:00|6.69|5.29|6.64|5.24|6.69|5.29|6.63|5.23|0
1696589700000|2023-10-06 10:55:00|6.65|5.25|6.66|5.26|6.67|5.27|6.61|5.21|0
1696590000000|2023-10-06 11:00:00|6.67|5.27|6.59|5.19|6.67|5.27|6.58|5.18|0
1696590300000|2023-10-06 11:05:00|6.61|5.21|6.55|5.15|6.62|5.22|6.5|5.1|0
1696590600000|2023-10-06 11:10:00|6.54|5.14|6.58|5.18|6.63|5.23|6.53|5.13|0
1696590900000|2023-10-06 11:15:00|6.59|5.19|6.21|4.81|6.68|5.28|6.21|4.81|0
1696591200000|2023-10-06 11:20:00|6.22|4.82|6.09|4.69|6.25|4.85|6.09|4.69|0
1696591500000|2023-10-06 11:25:00|6.1|4.7|6.06|4.66|6.11|4.71|6.01|4.61|0
1696591800000|2023-10-06 11:30:00|6.05|4.65|6.15|4.75|6.18|4.78|5.94|4.54|0
1696592100000|2023-10-06 11:35:00|6.16|4.76|6.11|4.71|6.17|4.77|6.09|4.69|0
1696592400000|2023-10-06 11:40:00|6.12|4.72|6.13|4.73|6.16|4.76|6.11|4.71|0
1696592700000|2023-10-06 11:45:00|6.14|4.74|6.18|4.78|6.22|4.82|6.14|4.74|0
1696593000000|2023-10-06 11:50:00|6.19|4.79|6.13|4.73|6.25|4.85|6.13|4.73|0
1696593300000|2023-10-06 11:55:00|6.12|4.72|6.05|4.65|6.12|4.72|6.04|4.64|0
1696593600000|2023-10-06 12:00:00|6.04|4.64|6.1|4.7|6.13|4.73|6|4.6|0
1696593900000|2023-10-06 12:05:00|6.11|4.71|6.13|4.73|6.23|4.83|6.09|4.69|0
1696594200000|2023-10-06 12:10:00|6.14|4.74|6.1|4.7|6.15|4.75|6.06|4.66|0
1696594500000|2023-10-06 12:15:00|6.09|4.69|6.07|4.67|6.15|4.75|6.05|4.65|0
1696594800000|2023-10-06 12:20:00|6.06|4.66|6.03|4.63|6.07|4.67|5.99|4.59|0
1696595100000|2023-10-06 12:25:00|6.02|4.62|6.05|4.65|6.09|4.69|5.97|4.57|0
1696595400000|2023-10-06 12:30:00|6.06|4.66|4.52|3.12|6.06|4.66|4.48|3.08|0
1696595700000|2023-10-06 12:35:00|4.5|3.1|4.71|3.31|4.84|3.44|4.5|3.1|0
1696596000000|2023-10-06 12:40:00|4.69|3.29|5.99|4.59|6.15|4.75|4.69|3.29|0
1696596300000|2023-10-06 12:45:00|6|4.6|5.72|4.32|6.02|4.62|5.71|4.31|0
1696596600000|2023-10-06 12:50:00|5.71|4.31|6.09|4.69|6.11|4.71|5.69|4.29|0
1696596900000|2023-10-06 12:55:00|6.08|4.68|6.17|4.77|6.2|4.8|5.97|4.57|0
1696597200000|2023-10-06 13:00:00|6.19|4.79|6.1|4.7|6.26|4.86|6.04|4.64|0
1696597500000|2023-10-06 13:05:00|6.09|4.69|6.01|4.61|6.54|5.14|6.01|4.61|0
1696597800000|2023-10-06 13:10:00|6|4.6|6.05|4.65|6.2|4.8|5.93|4.53|0
1696598100000|2023-10-06 13:15:00|6.06|4.66|6.38|4.98|6.4|5|6.06|4.66|0
1696598400000|2023-10-06 13:20:00|6.4|5|6.59|5.19|6.61|5.21|6.37|4.97|0
1696598700000|2023-10-06 13:25:00|6.6|5.2|6.34|4.94|6.67|5.27|6.33|4.93|0
1696599000000|2023-10-06 13:30:00|6.33|4.93|5.9|4.5|6.74|5.34|5.9|4.5|0
1696599300000|2023-10-06 13:35:00|5.93|4.53|6.12|4.72|6.13|4.73|5.49|4.09|0
1696599600000|2023-10-06 13:40:00|6.04|4.64|6.46|5.06|6.46|5.06|5.96|4.56|0
1696599900000|2023-10-06 13:45:00|6.45|5.05|6.39|4.99|6.88|5.48|6.38|4.98|0
1696600200000|2023-10-06 13:50:00|6.38|4.98|6.45|5.05|6.64|5.24|6.33|4.93|0
1696600500000|2023-10-06 13:55:00|6.53|5.13|6.54|5.14|6.6|5.2|6.2|4.8|0
1696600800000|2023-10-06 14:00:00|6.51|5.11|6.31|4.91|6.54|5.14|6.18|4.78|0
1696601100000|2023-10-06 14:05:00|6.33|4.93|6.14|4.74|6.35|4.95|6.04|4.64|0
1696601400000|2023-10-06 14:10:00|6.12|4.72|6.75|5.35|6.87|5.47|6.08|4.68|0
1696601700000|2023-10-06 14:15:00|6.77|5.37|6.59|5.19|6.83|5.43|6.59|5.19|0
1696602000000|2023-10-06 14:20:00|6.6|5.2|7.13|5.73|7.13|5.73|6.38|4.98|0
1696602300000|2023-10-06 14:25:00|7.16|5.76|7.34|5.94|7.34|5.94|7.07|5.67|0
1696602600000|2023-10-06 14:30:00|7.36|5.96|6.29|4.89|7.6|6.2|6.29|4.89|0
1696602900000|2023-10-06 14:35:00|6.31|4.91|6.22|4.82|6.52|5.12|6.22|4.82|0
1696603200000|2023-10-06 14:40:00|6.19|4.79|6.21|4.81|6.3|4.9|6.05|4.65|0
1696603500000|2023-10-06 14:45:00|6.23|4.83|6.17|4.77|6.35|4.95|6.14|4.74|0
1696603800000|2023-10-06 14:50:00|6.16|4.76|6.04|4.64|6.28|4.88|6.02|4.62|0
1696604100000|2023-10-06 14:55:00|6.01|4.61|6.14|4.74|6.2|4.8|5.9|4.5|0
1696604400000|2023-10-06 15:00:00|6.15|4.75|6.47|5.07|6.47|5.07|6.13|4.73|0
1696604700000|2023-10-06 15:05:00|6.44|5.04|6.62|5.22|6.65|5.25|6.35|4.95|0
1696605000000|2023-10-06 15:10:00|6.63|5.23|5.65|4.25|6.77|5.37|5.6|4.2|0
1696605300000|2023-10-06 15:15:00|5.64|4.24|5.62|4.22|5.81|4.41|5.59|4.19|0
1696605600000|2023-10-06 15:20:00|5.61|4.21|5.99|4.59|5.99|4.59|5.58|4.18|0
1696605900000|2023-10-06 15:25:00|6|4.6|6.23|4.83|6.41|5.01|5.96|4.56|0
1696606200000|2023-10-06 15:30:00|6.27|4.87|6.66|5.26|6.68|5.28|6.27|4.87|0
1696606500000|2023-10-06 15:35:00|6.69|5.29|6.78|5.38|6.85|5.45|6.58|5.18|0
1696606800000|2023-10-06 15:40:00|6.79|5.39|7|5.6|7.16|5.76|6.79|5.39|0
1696607100000|2023-10-06 15:45:00|7.02|5.62|7.44|6.04|7.44|6.04|7|5.6|0
1696607400000|2023-10-06 15:50:00|7.46|6.06|7.52|6.12|7.54|6.14|7.3|5.9|0
1696607700000|2023-10-06 15:55:00|7.51|6.11|7.86|6.46|7.89|6.49|7.46|6.06|0
1696608000000|2023-10-06 16:00:00|7.89|6.49|6.4|5|8.08|6.68|6.39|4.99|0
1696608300000|2023-10-06 16:05:00|6.42|5.02|6.4|5|6.51|5.11|6.32|4.92|0
1696608600000|2023-10-06 16:10:00|6.39|4.99|6.2|4.8|6.42|5.02|6.18|4.78|0
1696608900000|2023-10-06 16:15:00|6.22|4.82|6.3|4.9|6.37|4.97|6.18|4.78|0
1696609200000|2023-10-06 16:20:00|6.32|4.92|6.06|4.66|6.33|4.93|5.99|4.59|0
1696609500000|2023-10-06 16:25:00|6.05|4.65|6.14|4.74|6.23|4.83|5.98|4.58|0
1696609800000|2023-10-06 16:30:00|6.19|4.79|5.96|4.56|6.2|4.8|5.96|4.56|0
1696610100000|2023-10-06 16:35:00|5.95|4.55|6.02|4.62|6.13|4.73|5.92|4.52|0
1696610400000|2023-10-06 16:40:00|6.05|4.65|6.26|4.86|6.26|4.86|6.03|4.63|0
1696610700000|2023-10-06 16:45:00|6.27|4.87|6.28|4.88|6.34|4.94|6.26|4.86|0
1696611000000|2023-10-06 16:50:00|6.32|4.92|6.19|4.79|6.35|4.95|6.14|4.74|0
1696611300000|2023-10-06 16:55:00|6.2|4.8|6.2|4.8|6.25|4.85|6.12|4.72|0
1696611600000|2023-10-06 17:00:00|6.19|4.79|6.2|4.8|6.31|4.91|6.18|4.78|0
1696611900000|2023-10-06 17:05:00|6.21|4.81|6.28|4.88|6.33|4.93|6.17|4.77|0
1696612200000|2023-10-06 17:10:00|6.29|4.89|6.53|5.13|6.53|5.13|6.13|4.73|0
1696612500000|2023-10-06 17:15:00|6.54|5.14|6.56|5.16|6.58|5.18|6.48|5.08|0
1696612800000|2023-10-06 17:20:00|6.57|5.17|6.77|5.37|6.82|5.42|6.54|5.14|0
1696613100000|2023-10-06 17:25:00|6.78|5.38|6.73|5.33|6.82|5.42|6.67|5.27|0
1696613400000|2023-10-06 17:30:00|6.74|5.34|6.9|5.5|6.91|5.51|6.73|5.33|0
1696613700000|2023-10-06 17:35:00|6.91|5.51|6.78|5.38|6.91|5.51|6.67|5.27|0
1696614000000|2023-10-06 17:40:00|6.8|5.4|6.64|5.24|6.84|5.44|6.59|5.19|0
1696614300000|2023-10-06 17:45:00|6.65|5.25|6.73|5.33|6.77|5.37|6.55|5.15|0
1696614600000|2023-10-06 17:50:00|6.71|5.31|6.34|4.94|6.75|5.35|5.84|4.44|0
1696614900000|2023-10-06 17:55:00|6.33|4.93|6.48|5.08|6.51|5.11|6.33|4.93|0
1696615200000|2023-10-06 18:00:00|6.47|5.07|6.44|5.04|6.5|5.1|6.35|4.95|0
1696615500000|2023-10-06 18:05:00|6.43|5.03|6.5|5.1|6.54|5.14|6.33|4.93|0
1696615800000|2023-10-06 18:10:00|6.51|5.11|6.47|5.07|6.62|5.22|6.46|5.06|0
1696616100000|2023-10-06 18:15:00|6.48|5.08|6.46|5.06|6.54|5.14|6.43|5.03|0
1696616400000|2023-10-06 18:20:00|6.45|5.05|6.58|5.18|6.62|5.22|6.45|5.05|0
1696616700000|2023-10-06 18:25:00|6.57|5.17|6.81|5.41|6.81|5.41|6.57|5.17|0
1696617000000|2023-10-06 18:30:00|6.78|5.38|6.83|5.43|6.86|5.46|6.73|5.33|0
1696617300000|2023-10-06 18:35:00|6.82|5.42|6.57|5.17|7.03|5.63|6.57|5.17|0
1696617600000|2023-10-06 18:40:00|6.58|5.18|8.25|6.85|8.33|6.93|6.58|5.18|0
1696617900000|2023-10-06 18:45:00|8.24|6.84|8.22|6.82|8.35|6.95|8.18|6.78|0
1696618200000|2023-10-06 18:50:00|8.21|6.81|8.09|6.69|8.21|6.81|8.08|6.68|0
1696618500000|2023-10-06 18:55:00|8.08|6.68|8.12|6.72|8.14|6.74|8.01|6.61|0
1696618800000|2023-10-06 19:00:00|8.1|6.7|7.89|6.49|8.13|6.73|7.89|6.49|0
1696619100000|2023-10-06 19:05:00|7.88|6.48|8.08|6.68|8.12|6.72|7.83|6.43|0
1696619400000|2023-10-06 19:10:00|8.05|6.65|7.89|6.49|8.05|6.65|7.81|6.41|0
1696619700000|2023-10-06 19:15:00|7.91|6.51|7.88|6.48|7.96|6.56|7.8|6.4|0
1696620000000|2023-10-06 19:20:00|7.87|6.47|8.05|6.65|8.09|6.69|7.83|6.43|0
1696620300000|2023-10-06 19:25:00|8.04|6.64|8.14|6.74|8.15|6.75|7.98|6.58|0
1696620600000|2023-10-06 19:30:00|8.13|6.73|8|6.6|8.24|6.84|7.92|6.52|0
1696620900000|2023-10-06 19:35:00|7.97|6.57|8.17|6.77|8.17|6.77|7.97|6.57|0
1696621200000|2023-10-06 19:40:00|8.18|6.78|7.98|6.58|8.22|6.82|7.96|6.56|0
1696621500000|2023-10-06 19:45:00|7.97|6.57|7.99|6.59|8.09|6.69|7.93|6.53|0
1696621800000|2023-10-06 19:50:00|7.98|6.58|7.56|6.16|7.98|6.58|7.55|6.15|0
1696622100000|2023-10-06 19:55:00|7.55|6.15|7.55|6.15|7.66|6.26|7.42|6.02|0
1696622400000|2023-10-06 20:00:00|7.4|6|7.66|6.26|7.66|6.26|7.4|6|0
1696622700000|2023-10-06 20:05:00|7.67|6.27|7.66|6.26|7.71|6.31|7.66|6.26|0
1696623000000|2023-10-06 20:10:00|7.64|6.24|7.68|6.28|7.71|6.31|7.62|6.22|0
1696810800000|2023-10-09 00:20:00|7.13|5.53|7.4|5.8|7.43|5.83|7.11|5.51|0
1696811100000|2023-10-09 00:25:00|7.42|5.82|9.36|7.76|9.49|7.89|7.35|5.75|0
1696811700000|2023-10-09 00:35:00|8.98|7.58|8.97|7.57|9.02|7.62|8.93|7.53|0
1696812000000|2023-10-09 00:40:00|8.96|7.56|8.89|7.49|9.01|7.61|8.87|7.47|0
1696812300000|2023-10-09 00:45:00|8.9|7.5|8.97|7.57|8.98|7.58|8.86|7.46|0
1696812600000|2023-10-09 00:50:00|8.96|7.56|8.7|7.3|9.04|7.64|8.69|7.29|0
1696812900000|2023-10-09 00:55:00|8.71|7.31|8.65|7.25|8.71|7.31|8.59|7.19|0
1696813200000|2023-10-09 01:00:00|8.66|7.26|8.5|7.1|8.66|7.26|8.5|7.1|0
1696813500000|2023-10-09 01:05:00|8.51|7.11|8.43|7.03|8.58|7.18|8.38|6.98|0
1696813800000|2023-10-09 01:10:00|8.42|7.02|8.41|7.01|8.43|7.03|8.36|6.96|0
1696814100000|2023-10-09 01:15:00|8.39|6.99|8.52|7.12|8.52|7.12|8.39|6.99|0
1696814400000|2023-10-09 01:20:00|8.54|7.14|8.54|7.14|8.55|7.15|8.51|7.11|0
1696814700000|2023-10-09 01:25:00|8.53|7.13|8.56|7.16|8.58|7.18|8.51|7.11|0
1696815000000|2023-10-09 01:30:00|8.55|7.15|8.44|7.04|8.55|7.15|8.39|6.99|0
1696815300000|2023-10-09 01:35:00|8.46|7.06|8.47|7.07|8.48|7.08|8.41|7.01|0
1696815600000|2023-10-09 01:40:00|8.48|7.08|8.52|7.12|8.52|7.12|8.43|7.03|0
1696815900000|2023-10-09 01:45:00|8.54|7.14|8.48|7.08|8.54|7.14|8.43|7.03|0
1696816200000|2023-10-09 01:50:00|8.47|7.07|8.48|7.08|8.5|7.1|8.42|7.02|0
1696816500000|2023-10-09 01:55:00|8.49|7.09|8.56|7.16|8.59|7.19|8.49|7.09|0
1696816800000|2023-10-09 02:00:00|8.57|7.17|8.51|7.11|8.6|7.2|8.49|7.09|0
1696817100000|2023-10-09 02:05:00|8.49|7.09|8.57|7.17|8.61|7.21|8.49|7.09|0
1696817400000|2023-10-09 02:10:00|8.55|7.15|8.55|7.15|8.59|7.19|8.54|7.14|0
1696817700000|2023-10-09 02:15:00|8.56|7.16|8.57|7.17|8.57|7.17|8.53|7.13|0
1696818000000|2023-10-09 02:20:00|8.59|7.19|8.65|7.25|8.67|7.27|8.58|7.18|0
1696818300000|2023-10-09 02:25:00|8.64|7.24|8.73|7.33|8.75|7.35|8.6|7.2|0
1696818600000|2023-10-09 02:30:00|8.72|7.32|8.65|7.25|8.73|7.33|8.64|7.24|0
1696818900000|2023-10-09 02:35:00|8.67|7.27|8.61|7.21|8.67|7.27|8.58|7.18|0
1696819200000|2023-10-09 02:40:00|8.62|7.22|8.68|7.28|8.68|7.28|8.62|7.22|0
1696819500000|2023-10-09 02:45:00|8.67|7.27|8.64|7.24|8.69|7.29|8.62|7.22|0
1696819800000|2023-10-09 02:50:00|8.63|7.23|8.69|7.29|8.72|7.32|8.63|7.23|0
1696820100000|2023-10-09 02:55:00|8.7|7.3|8.68|7.28|8.7|7.3|8.66|7.26|0
1696820400000|2023-10-09 03:00:00|8.66|7.26|8.68|7.28|8.69|7.29|8.62|7.22|0
1696820700000|2023-10-09 03:05:00|8.69|7.29|8.65|7.25|8.69|7.29|8.61|7.21|0
1696821000000|2023-10-09 03:10:00|8.66|7.26|8.65|7.25|8.66|7.26|8.64|7.24|0
1696821300000|2023-10-09 03:15:00|8.66|7.26|8.62|7.22|8.66|7.26|8.59|7.19|0
1696821600000|2023-10-09 03:20:00|8.61|7.21|8.57|7.17|8.63|7.23|8.55|7.15|0
1696821900000|2023-10-09 03:25:00|8.58|7.18|8.58|7.18|8.59|7.19|8.57|7.17|0
1696822200000|2023-10-09 03:30:00|8.57|7.17|8.52|7.12|8.58|7.18|8.51|7.11|0
1696822500000|2023-10-09 03:35:00|8.51|7.11|8.57|7.17|8.57|7.17|8.51|7.11|0
1696822800000|2023-10-09 03:40:00|8.58|7.18|8.55|7.15|8.58|7.18|8.54|7.14|0
1696823100000|2023-10-09 03:45:00|8.54|7.14|8.51|7.11|8.55|7.15|8.51|7.11|0
1696823400000|2023-10-09 03:50:00|8.53|7.13|8.5|7.1|8.54|7.14|8.5|7.1|0
1696823700000|2023-10-09 03:55:00|8.51|7.11|8.37|6.97|8.51|7.11|8.33|6.93|0
1696824000000|2023-10-09 04:00:00|8.38|6.98|8.42|7.02|8.45|7.05|8.35|6.95|0
1696824300000|2023-10-09 04:05:00|8.41|7.01|8.39|6.99|8.41|7.01|8.37|6.97|0
1696824600000|2023-10-09 04:10:00|8.41|7.01|8.44|7.04|8.46|7.06|8.41|7.01|0
1696824900000|2023-10-09 04:15:00|8.46|7.06|8.42|7.02|8.48|7.08|8.42|7.02|0
1696825200000|2023-10-09 04:20:00|8.4|7|8.48|7.08|8.48|7.08|8.39|6.99|0
1696825500000|2023-10-09 04:25:00|8.47|7.07|8.46|7.06|8.48|7.08|8.44|7.04|0
1696825800000|2023-10-09 04:30:00|8.47|7.07|8.46|7.06|8.48|7.08|8.42|7.02|0
1696826100000|2023-10-09 04:35:00|8.47|7.07|8.53|7.13|8.55|7.15|8.46|7.06|0
1696826400000|2023-10-09 04:40:00|8.52|7.12|8.55|7.15|8.57|7.17|8.52|7.12|0
1696826700000|2023-10-09 04:45:00|8.53|7.13|8.55|7.15|8.56|7.16|8.53|7.13|0
1696827000000|2023-10-09 04:50:00|8.56|7.16|8.56|7.16|8.59|7.19|8.55|7.15|0
1696827300000|2023-10-09 04:55:00|8.55|7.15|8.56|7.16|8.59|7.19|8.55|7.15|0
1696827600000|2023-10-09 05:00:00|8.53|7.13|8.6|7.2|8.64|7.24|8.53|7.13|0
1696827900000|2023-10-09 05:05:00|8.63|7.23|8.6|7.2|8.68|7.28|8.6|7.2|0
1696828200000|2023-10-09 05:10:00|8.61|7.21|8.58|7.18|8.65|7.25|8.58|7.18|0
1696828500000|2023-10-09 05:15:00|8.6|7.2|8.6|7.2|8.64|7.24|8.58|7.18|0
1696828800000|2023-10-09 05:20:00|8.61|7.21|8.58|7.18|8.62|7.22|8.55|7.15|0
1696829100000|2023-10-09 05:25:00|8.57|7.17|8.68|7.28|8.68|7.28|8.57|7.17|0
1696829400000|2023-10-09 05:30:00|8.67|7.27|8.69|7.29|8.73|7.33|8.64|7.24|0
1696829700000|2023-10-09 05:35:00|8.68|7.28|8.7|7.3|8.74|7.34|8.68|7.28|0
1696830000000|2023-10-09 05:40:00|8.72|7.32|8.72|7.32|8.73|7.33|8.7|7.3|0
1696830300000|2023-10-09 05:45:00|8.73|7.33|8.7|7.3|8.74|7.34|8.68|7.28|0
1696830600000|2023-10-09 05:50:00|8.71|7.31|8.71|7.31|8.73|7.33|8.69|7.29|0
1696830900000|2023-10-09 05:55:00|8.7|7.3|8.74|7.34|8.76|7.36|8.7|7.3|0
1696831200000|2023-10-09 06:00:00|8.76|7.36|8.8|7.4|8.84|7.44|8.7|7.3|0
1696831500000|2023-10-09 06:05:00|8.79|7.39|8.9|7.5|8.9|7.5|8.74|7.34|0
1696831800000|2023-10-09 06:10:00|8.92|7.52|8.95|7.55|8.96|7.56|8.86|7.46|0
1696832100000|2023-10-09 06:15:00|8.94|7.54|8.49|7.09|8.96|7.56|8.46|7.06|0
1696832400000|2023-10-09 06:20:00|8.5|7.1|8.52|7.12|8.58|7.18|8.48|7.08|0
1696832700000|2023-10-09 06:25:00|8.51|7.11|8.48|7.08|8.54|7.14|8.48|7.08|0
1696833000000|2023-10-09 06:30:00|8.5|7.1|8.46|7.06|8.5|7.1|8.42|7.02|0
1696833300000|2023-10-09 06:35:00|8.44|7.04|8.48|7.08|8.54|7.14|8.44|7.04|0
1696833600000|2023-10-09 06:40:00|8.47|7.07|8.51|7.11|8.54|7.14|8.46|7.06|0
1696833900000|2023-10-09 06:45:00|8.52|7.12|8.36|6.96|8.52|7.12|8.36|6.96|0
1696834200000|2023-10-09 06:50:00|8.35|6.95|8.55|7.15|8.58|7.18|8.18|6.78|0
1696834500000|2023-10-09 06:55:00|8.54|7.14|8.5|7.1|8.55|7.15|8.5|7.1|0
1696834800000|2023-10-09 07:00:00|8.51|7.11|8.53|7.13|8.55|7.15|8.34|6.94|0
1696835100000|2023-10-09 07:05:00|8.51|7.11|8.33|6.93|8.65|7.25|8.33|6.93|0
1696835400000|2023-10-09 07:10:00|8.32|6.92|8.15|6.75|8.45|7.05|8.14|6.74|0
1696835700000|2023-10-09 07:15:00|8.17|6.77|8.14|6.74|8.26|6.86|8.05|6.65|0
1696836000000|2023-10-09 07:20:00|8.12|6.72|8.08|6.68|8.16|6.76|8.01|6.61|0
1696836300000|2023-10-09 07:25:00|8.11|6.71|8.29|6.89|8.29|6.89|8.03|6.63|0
1696836600000|2023-10-09 07:30:00|8.3|6.9|8.38|6.98|8.46|7.06|8.29|6.89|0
1696836900000|2023-10-09 07:35:00|8.39|6.99|8.32|6.92|8.5|7.1|8.32|6.92|0
1696837200000|2023-10-09 07:40:00|8.31|6.91|8.49|7.09|8.49|7.09|8.1|6.7|0
1696837500000|2023-10-09 07:45:00|8.5|7.1|8.69|7.29|8.7|7.3|8.45|7.05|0
1696837800000|2023-10-09 07:50:00|8.67|7.27|8.66|7.26|8.84|7.44|8.61|7.21|0
1696838100000|2023-10-09 07:55:00|8.65|7.25|8.75|7.35|8.78|7.38|8.65|7.25|0
1696838400000|2023-10-09 08:00:00|8.78|7.38|8.81|7.41|9.01|7.61|8.7|7.3|0
1696838700000|2023-10-09 08:05:00|8.77|7.37|7.55|6.15|8.78|7.38|7.47|6.07|0
1696839000000|2023-10-09 08:10:00|7.56|6.16|7.64|6.24|7.69|6.29|7.55|6.15|0
1696839300000|2023-10-09 08:15:00|7.61|6.21|7.62|6.22|7.65|6.25|7.53|6.13|0
1696839600000|2023-10-09 08:20:00|7.6|6.2|7.47|6.07|7.67|6.27|7.46|6.06|0
1696839900000|2023-10-09 08:25:00|7.48|6.08|7.48|6.08|7.54|6.14|7.46|6.06|0
1696840200000|2023-10-09 08:30:00|7.47|6.07|7.6|6.2|7.73|6.33|7.47|6.07|0
1696840500000|2023-10-09 08:35:00|7.59|6.19|7.83|6.43|7.83|6.43|7.59|6.19|0
1696840800000|2023-10-09 08:40:00|7.82|6.42|7.87|6.47|7.92|6.52|7.8|6.4|0
1696841100000|2023-10-09 08:45:00|7.88|6.48|7.53|6.13|7.93|6.53|7.48|6.08|0
1696841400000|2023-10-09 08:50:00|7.54|6.14|7.62|6.22|7.64|6.24|7.51|6.11|0
1696841700000|2023-10-09 08:55:00|7.63|6.23|7.63|6.23|7.66|6.26|7.57|6.17|0
1696842000000|2023-10-09 09:00:00|7.61|6.21|7.67|6.27|7.67|6.27|7.54|6.14|0
1696842300000|2023-10-09 09:05:00|7.66|6.26|7.72|6.32|7.88|6.48|7.65|6.25|0
1696842600000|2023-10-09 09:10:00|7.71|6.31|7.67|6.27|7.74|6.34|7.61|6.21|0
1696842900000|2023-10-09 09:15:00|7.68|6.28|7.79|6.39|7.83|6.43|7.67|6.27|0
1696843200000|2023-10-09 09:20:00|7.81|6.41|7.83|6.43|7.84|6.44|7.78|6.38|0
1696843500000|2023-10-09 09:25:00|7.8|6.4|7.44|6.04|7.89|6.49|7.44|6.04|0
1696843800000|2023-10-09 09:30:00|7.41|6.01|7.38|5.98|7.46|6.06|7.35|5.95|0
1696844100000|2023-10-09 09:35:00|7.36|5.96|7.28|5.88|7.44|6.04|7.27|5.87|0
1696844400000|2023-10-09 09:40:00|7.26|5.86|7.26|5.86|7.32|5.92|7.2|5.8|0
1696844700000|2023-10-09 09:45:00|7.25|5.85|7.17|5.77|7.28|5.88|7.17|5.77|0
1696845000000|2023-10-09 09:50:00|7.19|5.79|7.23|5.83|7.28|5.88|7.16|5.76|0
1696845300000|2023-10-09 09:55:00|7.24|5.84|7.24|5.84|7.27|5.87|7.2|5.8|0
1696845600000|2023-10-09 10:00:00|7.26|5.86|7.34|5.94|7.37|5.97|7.23|5.83|0
1696845900000|2023-10-09 10:05:00|7.33|5.93|7.36|5.96|7.4|6|7.3|5.9|0
1696846200000|2023-10-09 10:10:00|7.35|5.95|7.4|6|7.42|6.02|7.35|5.95|0
1696846500000|2023-10-09 10:15:00|7.41|6.01|7.39|5.99|7.47|6.07|7.39|5.99|0
1696846800000|2023-10-09 10:20:00|7.38|5.98|7.35|5.95|7.46|6.06|7.3|5.9|0
1696847100000|2023-10-09 10:25:00|7.34|5.94|7.3|5.9|7.37|5.97|7.27|5.87|0
1696847400000|2023-10-09 10:30:00|7.31|5.91|7.27|5.87|7.32|5.92|7.25|5.85|0
1696847700000|2023-10-09 10:35:00|7.29|5.89|7.32|5.92|7.38|5.98|7.25|5.85|0
1696848000000|2023-10-09 10:40:00|7.31|5.91|7.28|5.88|7.32|5.92|7.25|5.85|0
1696848300000|2023-10-09 10:45:00|7.26|5.86|7.31|5.91|7.31|5.91|7.25|5.85|0
1696848600000|2023-10-09 10:50:00|7.3|5.9|7.29|5.89|7.37|5.97|7.26|5.86|0
1696848900000|2023-10-09 10:55:00|7.26|5.86|7.18|5.78|7.29|5.89|7.17|5.77|0
1696849200000|2023-10-09 11:00:00|7.19|5.79|7.19|5.79|7.26|5.86|7.18|5.78|0
1696849500000|2023-10-09 11:05:00|7.18|5.78|7.13|5.73|7.2|5.8|7.03|5.63|0
1696849800000|2023-10-09 11:10:00|7.11|5.71|7.11|5.71|7.19|5.79|7.11|5.71|0
1696850100000|2023-10-09 11:15:00|7.12|5.72|7.1|5.7|7.16|5.76|7.03|5.63|0
1696850400000|2023-10-09 11:20:00|7.09|5.69|7.12|5.72|7.21|5.81|7.06|5.66|0
1696850700000|2023-10-09 11:25:00|7.13|5.73|7.08|5.68|7.13|5.73|7.06|5.66|0
1696851000000|2023-10-09 11:30:00|7.09|5.69|7.07|5.67|7.1|5.7|7.04|5.64|0
1696851300000|2023-10-09 11:35:00|7.06|5.66|7.1|5.7|7.11|5.71|7.05|5.65|0
1696851600000|2023-10-09 11:40:00|7.09|5.69|6.96|5.56|7.12|5.72|6.94|5.54|0
1696851900000|2023-10-09 11:45:00|6.97|5.57|6.99|5.59|7.02|5.62|6.94|5.54|0
1696852200000|2023-10-09 11:50:00|6.98|5.58|7.08|5.68|7.1|5.7|6.96|5.56|0
1696852500000|2023-10-09 11:55:00|7.06|5.66|7.32|5.92|7.32|5.92|7.03|5.63|0
1696852800000|2023-10-09 12:00:00|7.31|5.91|7.31|5.91|7.36|5.96|7.27|5.87|0
1696853100000|2023-10-09 12:05:00|7.32|5.92|7.47|6.07|7.49|6.09|7.31|5.91|0
1696853400000|2023-10-09 12:10:00|7.49|6.09|7.55|6.15|7.58|6.18|7.45|6.05|0
1696853700000|2023-10-09 12:15:00|7.57|6.17|7.55|6.15|7.61|6.21|7.51|6.11|0
1696854000000|2023-10-09 12:20:00|7.53|6.13|7.46|6.06|7.55|6.15|7.41|6.01|0
1696854300000|2023-10-09 12:25:00|7.45|6.05|7.52|6.12|7.56|6.16|7.45|6.05|0
1696854600000|2023-10-09 12:30:00|7.51|6.11|7.34|5.94|7.51|6.11|7.27|5.87|0
1696854900000|2023-10-09 12:35:00|7.33|5.93|7.14|5.74|7.34|5.94|7.13|5.73|0
1696855200000|2023-10-09 12:40:00|7.15|5.75|7.23|5.83|7.26|5.86|7.07|5.67|0
1696855500000|2023-10-09 12:45:00|7.22|5.82|7.38|5.98|7.42|6.02|7.22|5.82|0
1696855800000|2023-10-09 12:50:00|7.39|5.99|7.45|6.05|7.45|6.05|7.35|5.95|0
1696856100000|2023-10-09 12:55:00|7.43|6.03|7.3|5.9|7.43|6.03|7.29|5.89|0
1696856400000|2023-10-09 13:00:00|7.28|5.88|7.3|5.9|7.71|6.31|7.28|5.88|0
1696856700000|2023-10-09 13:05:00|7.31|5.91|7.29|5.89|7.35|5.95|7.17|5.77|0
1696857000000|2023-10-09 13:10:00|7.3|5.9|7.31|5.91|7.34|5.94|7.24|5.84|0
1696857300000|2023-10-09 13:15:00|7.3|5.9|7.32|5.92|7.38|5.98|7.25|5.85|0
1696857600000|2023-10-09 13:20:00|7.33|5.93|7.5|6.1|7.53|6.13|7.33|5.93|0
1696857900000|2023-10-09 13:25:00|7.48|6.08|7.44|6.04|7.57|6.17|7.38|5.98|0
1696858200000|2023-10-09 13:30:00|7.41|6.01|7.43|6.03|7.54|6.14|7.22|5.82|0
1696858500000|2023-10-09 13:35:00|7.41|6.01|7.54|6.14|7.57|6.17|7.24|5.84|0
1696858800000|2023-10-09 13:40:00|7.53|6.13|7.8|6.4|7.81|6.41|7.43|6.03|0
1696859100000|2023-10-09 13:45:00|7.81|6.41|7.85|6.45|7.92|6.52|7.64|6.24|0
1696859400000|2023-10-09 13:50:00|7.86|6.46|7.83|6.43|7.89|6.49|7.65|6.25|0
1696859700000|2023-10-09 13:55:00|7.84|6.44|7.94|6.54|8.04|6.64|7.78|6.38|0
1696860000000|2023-10-09 14:00:00|7.95|6.55|7.42|6.02|8.08|6.68|7.42|6.02|0
1696860300000|2023-10-09 14:05:00|7.43|6.03|7.62|6.22|7.62|6.22|7.38|5.98|0
1696860600000|2023-10-09 14:10:00|7.61|6.21|7.61|6.21|7.74|6.34|7.51|6.11|0
1696860900000|2023-10-09 14:15:00|7.62|6.22|7.77|6.37|7.82|6.42|7.59|6.19|0
1696861200000|2023-10-09 14:20:00|7.76|6.36|7.91|6.51|7.93|6.53|7.62|6.22|0
1696861500000|2023-10-09 14:25:00|7.9|6.5|7.67|6.27|7.94|6.54|7.61|6.21|0
1696861800000|2023-10-09 14:30:00|7.69|6.29|7.6|6.2|7.77|6.37|7.57|6.17|0
1696862100000|2023-10-09 14:35:00|7.59|6.19|7.41|6.01|7.6|6.2|7.38|5.98|0
1696862400000|2023-10-09 14:40:00|7.4|6|7.58|6.18|7.61|6.21|7.31|5.91|0
1696862700000|2023-10-09 14:45:00|7.57|6.17|7.12|5.72|7.6|6.2|7.11|5.71|0
1696863000000|2023-10-09 14:50:00|7.14|5.74|7.48|6.08|7.52|6.12|7.05|5.65|0
1696863300000|2023-10-09 14:55:00|7.49|6.09|7.48|6.08|7.58|6.18|7.42|6.02|0
1696863600000|2023-10-09 15:00:00|7.5|6.1|7.65|6.25|7.67|6.27|7.46|6.06|0
1696863900000|2023-10-09 15:05:00|7.64|6.24|7.58|6.18|7.67|6.27|7.48|6.08|0
1696864200000|2023-10-09 15:10:00|7.59|6.19|7.68|6.28|7.73|6.33|7.47|6.07|0
1696864500000|2023-10-09 15:15:00|7.64|6.24|7.83|6.43|7.84|6.44|7.64|6.24|0
1696864800000|2023-10-09 15:20:00|7.84|6.44|7.54|6.14|7.98|6.58|7.52|6.12|0
1696865100000|2023-10-09 15:25:00|7.53|6.13|7.77|6.37|7.79|6.39|7.51|6.11|0
1696865400000|2023-10-09 15:30:00|7.78|6.38|7.86|6.46|7.89|6.49|7.78|6.38|0
1696865700000|2023-10-09 15:35:00|7.84|6.44|7.82|6.42|7.88|6.48|7.77|6.37|0
1696866000000|2023-10-09 15:40:00|7.8|6.4|7.81|6.41|7.83|6.43|7.72|6.32|0
1696866300000|2023-10-09 15:45:00|7.82|6.42|7.7|6.3|7.82|6.42|7.58|6.18|0
1696866600000|2023-10-09 15:50:00|7.69|6.29|7.78|6.38|7.82|6.42|7.68|6.28|0
1696866900000|2023-10-09 15:55:00|7.79|6.39|7.94|6.54|7.96|6.56|7.75|6.35|0
1696867200000|2023-10-09 16:00:00|7.96|6.56|7.84|6.44|7.98|6.58|7.81|6.41|0
1696867500000|2023-10-09 16:05:00|7.85|6.45|7.57|6.17|7.93|6.53|7.47|6.07|0
1696867800000|2023-10-09 16:10:00|7.58|6.18|7.56|6.16|7.62|6.22|7.52|6.12|0
1696868100000|2023-10-09 16:15:00|7.57|6.17|7.7|6.3|7.7|6.3|7.56|6.16|0
1696868400000|2023-10-09 16:20:00|7.68|6.28|7.77|6.37|7.93|6.53|7.67|6.27|0
1696868700000|2023-10-09 16:25:00|7.76|6.36|7.51|6.11|7.77|6.37|7.51|6.11|0
1696869000000|2023-10-09 16:30:00|7.52|6.12|7.62|6.22|7.66|6.26|7.51|6.11|0
1696869300000|2023-10-09 16:35:00|7.61|6.21|7.45|6.05|7.61|6.21|7.42|6.02|0
1696869600000|2023-10-09 16:40:00|7.43|6.03|7.32|5.92|7.48|6.08|7.31|5.91|0
1696869900000|2023-10-09 16:45:00|7.34|5.94|7.42|6.02|7.46|6.06|7.25|5.85|0
1696870200000|2023-10-09 16:50:00|7.45|6.05|7.43|6.03|7.51|6.11|7.4|6|0
1696870500000|2023-10-09 16:55:00|7.42|6.02|7.4|6|7.47|6.07|7.24|5.84|0
1696870800000|2023-10-09 17:00:00|7.41|6.01|7.43|6.03|7.53|6.13|7.35|5.95|0
1696871100000|2023-10-09 17:05:00|7.46|6.06|7.54|6.14|7.54|6.14|7.38|5.98|0
1696871400000|2023-10-09 17:10:00|7.53|6.13|7.54|6.14|7.62|6.22|7.47|6.07|0
1696871700000|2023-10-09 17:15:00|7.57|6.17|7.62|6.22|7.67|6.27|7.55|6.15|0
1696872000000|2023-10-09 17:20:00|7.63|6.23|7.63|6.23|7.65|6.25|7.53|6.13|0
1696872300000|2023-10-09 17:25:00|7.64|6.24|7.9|6.5|7.91|6.51|7.64|6.24|0
1696872600000|2023-10-09 17:30:00|7.91|6.51|8.2|6.8|8.23|6.83|7.91|6.51|0
1696872900000|2023-10-09 17:35:00|8.21|6.81|8.33|6.93|8.35|6.95|8.13|6.73|0
1696873200000|2023-10-09 17:40:00|8.35|6.95|8.74|7.34|8.81|7.41|8.33|6.93|0
1696873500000|2023-10-09 17:45:00|8.78|7.38|8.86|7.46|8.99|7.59|8.71|7.31|0
1696873800000|2023-10-09 17:50:00|8.84|7.44|8.03|6.63|9.07|7.67|8|6.6|0
1696874100000|2023-10-09 17:55:00|8.02|6.62|8.19|6.79|8.19|6.79|8.02|6.62|0
1696874400000|2023-10-09 18:00:00|8.21|6.81|8.18|6.78|8.22|6.82|8.03|6.63|0
1696874700000|2023-10-09 18:05:00|8.17|6.77|8.34|6.94|8.45|7.05|8.14|6.74|0
1696875000000|2023-10-09 18:10:00|8.36|6.96|8.22|6.82|8.38|6.98|8.22|6.82|0
1696875300000|2023-10-09 18:15:00|8.23|6.83|8.23|6.83|8.37|6.97|8.22|6.82|0
1696875600000|2023-10-09 18:20:00|8.22|6.82|8.29|6.89|8.31|6.91|8.16|6.76|0
1696875900000|2023-10-09 18:25:00|8.27|6.87|8.37|6.97|8.4|7|8.23|6.83|0
1696876200000|2023-10-09 18:30:00|8.4|7|8.16|6.76|8.44|7.04|8.16|6.76|0
1696876500000|2023-10-09 18:35:00|8.18|6.78|8.23|6.83|8.23|6.83|7.97|6.57|0
1696876800000|2023-10-09 18:40:00|8.24|6.84|8.52|7.12|8.59|7.19|8.23|6.83|0
1696877100000|2023-10-09 18:45:00|8.54|7.14|8.41|7.01|8.54|7.14|8.35|6.95|0
1696877400000|2023-10-09 18:50:00|8.4|7|8.45|7.05|8.46|7.06|8.31|6.91|0
1696877700000|2023-10-09 18:55:00|8.46|7.06|8.48|7.08|8.62|7.22|8.45|7.05|0
1696878000000|2023-10-09 19:00:00|8.44|7.04|8.35|6.95|8.49|7.09|8.23|6.83|0
1696878300000|2023-10-09 19:05:00|8.38|6.98|8.39|6.99|8.52|7.12|8.34|6.94|0
1696878600000|2023-10-09 19:10:00|8.41|7.01|8.27|6.87|8.51|7.11|8.27|6.87|0
1696878900000|2023-10-09 19:15:00|8.28|6.88|8.17|6.77|8.34|6.94|8.15|6.75|0
1696879200000|2023-10-09 19:20:00|8.19|6.79|8.25|6.85|8.28|6.88|8.12|6.72|0
1696879500000|2023-10-09 19:25:00|8.24|6.84|8.27|6.87|8.32|6.92|8.19|6.79|0
1696879800000|2023-10-09 19:30:00|8.28|6.88|8.09|6.69|8.28|6.88|8.09|6.69|0
1696880100000|2023-10-09 19:35:00|8.05|6.65|8.06|6.66|8.16|6.76|8.05|6.65|0
1696880400000|2023-10-09 19:40:00|8.08|6.68|7.96|6.56|8.1|6.7|7.96|6.56|0
1696880700000|2023-10-09 19:45:00|7.93|6.53|8.09|6.69|8.1|6.7|7.9|6.5|0
1696881000000|2023-10-09 19:50:00|8.08|6.68|8.12|6.72|8.13|6.73|7.96|6.56|0
1696881300000|2023-10-09 19:55:00|8.14|6.74|8.28|6.88|8.28|6.88|8.13|6.73|0
1696881600000|2023-10-09 20:00:00|8.29|6.89|8.39|6.99|8.39|6.99|8.25|6.85|0
1696881900000|2023-10-09 20:05:00|8.38|6.98|8.35|6.95|8.42|7.02|8.32|6.92|0
1696882200000|2023-10-09 20:10:00|8.36|6.96|8.33|6.93|8.36|6.96|8.32|6.92|0
1696882500000|2023-10-09 20:15:00|8.45|6.85|8.46|6.86|8.47|6.87|8.43|6.83|0
1696882800000|2023-10-09 20:20:00|8.45|6.85|8.42|6.82|8.45|6.85|8.4|6.8|0
1696883100000|2023-10-09 20:25:00|8.43|6.83|8.36|6.76|8.43|6.83|8.35|6.75|0
1696883400000|2023-10-09 20:30:00|8.38|6.78|8.39|6.79|8.39|6.79|8.36|6.76|0
1696883700000|2023-10-09 20:35:00|8.38|6.78|8.36|6.76|8.38|6.78|8.35|6.75|0
1696884000000|2023-10-09 20:40:00|8.35|6.75|8.33|6.73|8.35|6.75|8.32|6.72|0
1696884300000|2023-10-09 20:45:00|8.32|6.72|8.32|6.72|8.33|6.73|8.32|6.72|0
1696884600000|2023-10-09 20:50:00|8.33|6.73|8.35|6.75|8.39|6.79|8.32|6.72|0
1696884900000|2023-10-09 20:55:00|8.33|6.73|8.33|6.73|8.33|6.73|8.32|6.72|0
1696885200000|2023-10-09 21:00:00|8.34|6.74|8.35|6.75|8.35|6.75|8.33|6.73|0
1696885500000|2023-10-09 21:05:00|8.34|6.74|8.35|6.75|8.36|6.76|8.34|6.74|0
1696885800000|2023-10-09 21:10:00|8.34|6.74|8.34|6.74|8.34|6.74|8.34|6.74|0
1696886100000|2023-10-09 21:15:00|8.35|6.75|8.35|6.75|8.35|6.75|8.35|6.75|0
1696886400000|2023-10-09 21:20:00|8.36|6.76|8.34|6.74|8.36|6.76|8.34|6.74|0
1696886700000|2023-10-09 21:25:00|8.35|6.75|8.35|6.75|8.35|6.75|8.35|6.75|0
1696887000000|2023-10-09 21:30:00|8.34|6.74|8.35|6.75|8.35|6.75|8.34|6.74|0
1696887300000|2023-10-09 21:35:00|8.36|6.76|8.36|6.76|8.36|6.76|8.35|6.75|0
1696887600000|2023-10-09 21:40:00|8.37|6.77|8.33|6.73|8.38|6.78|8.33|6.73|0
1696887900000|2023-10-09 21:45:00|8.32|6.72|8.32|6.72|8.32|6.72|8.32|6.72|0
1696888200000|2023-10-09 21:50:00|8.33|6.73|8.33|6.73|8.33|6.73|8.33|6.73|0
1696888500000|2023-10-09 21:55:00|8.32|6.72|8.32|6.72|8.33|6.73|8.32|6.72|0
1696888800000|2023-10-09 22:00:00|8.33|6.73|8.29|6.69|8.35|6.75|8.29|6.69|0
1696889100000|2023-10-09 22:05:00|8.27|6.67|8.29|6.69|8.29|6.69|8.26|6.66|0
1696889400000|2023-10-09 22:10:00|8.3|6.7|8.3|6.7|8.3|6.7|8.29|6.69|0
1696889700000|2023-10-09 22:15:00|8.31|6.71|8.31|6.71|8.33|6.73|8.3|6.7|0
1696890000000|2023-10-09 22:20:00|8.33|6.73|8.33|6.73|8.33|6.73|8.3|6.7|0
1696890300000|2023-10-09 22:25:00|8.34|6.74|8.34|6.74|8.35|6.75|8.3|6.7|0
1696890600000|2023-10-09 22:30:00|8.35|6.75|8.34|6.74|8.35|6.75|8.32|6.72|0
1696891200000|2023-10-09 22:40:00|8.32|6.72|8.34|6.74|8.34|6.74|8.32|6.72|0
1696891500000|2023-10-09 22:45:00|8.32|6.72|8.32|6.72|8.34|6.74|8.32|6.72|0
1696891800000|2023-10-09 22:50:00|8.34|6.74|8.31|6.71|8.34|6.74|8.31|6.71|0
1696892100000|2023-10-09 22:55:00|8.3|6.7|8.31|6.71|8.31|6.71|8.3|6.7|0
1696892400000|2023-10-09 23:00:00|8.3|6.7|8.31|6.71|8.31|6.71|8.3|6.7|0
1696892700000|2023-10-09 23:05:00|8.32|6.72|8.34|6.74|8.34|6.74|8.31|6.71|0
1696893000000|2023-10-09 23:10:00|8.32|6.72|8.36|6.76|8.36|6.76|8.32|6.72|0
1696893300000|2023-10-09 23:15:00|8.35|6.75|8.35|6.75|8.36|6.76|8.35|6.75|0
1696893600000|2023-10-09 23:20:00|8.36|6.76|8.36|6.76|8.36|6.76|8.35|6.75|0
1696893900000|2023-10-09 23:25:00|8.35|6.75|8.35|6.75|8.36|6.76|8.35|6.75|0
1696894200000|2023-10-09 23:30:00|8.36|6.76|8.35|6.75|8.36|6.76|8.35|6.75|0
1696894500000|2023-10-09 23:35:00|8.33|6.73|8.35|6.75|8.35|6.75|8.33|6.73|0
1696894800000|2023-10-09 23:40:00|8.33|6.73|8.29|6.69|8.33|6.73|8.28|6.68|0
1696895100000|2023-10-09 23:45:00|8.31|6.71|8.33|6.73|8.33|6.73|8.29|6.69|0
1696895400000|2023-10-09 23:50:00|8.32|6.72|8.36|6.76|8.36|6.76|8.32|6.72|0
1696895700000|2023-10-09 23:55:00|8.35|6.75|8.37|6.77|8.37|6.77|8.35|6.75|0
1696896000000|2023-10-10 00:00:00|8.36|6.76|8.33|6.73|8.39|6.79|8.33|6.73|0
1696896300000|2023-10-10 00:05:00|8.32|6.72|8.41|6.81|8.44|6.84|8.29|6.69|0
1696896600000|2023-10-10 00:10:00|8.4|6.8|8.32|6.72|8.4|6.8|8.29|6.69|0
1696896900000|2023-10-10 00:15:00|8.3|6.7|8.41|6.81|8.41|6.81|8.3|6.7|0
1696897200000|2023-10-10 00:20:00|8.43|6.83|8.18|6.58|8.43|6.83|8.14|6.54|0
1696897500000|2023-10-10 00:25:00|8.19|6.59|8.27|6.67|8.29|6.69|8.19|6.59|0
1696897800000|2023-10-10 00:30:00|8.17|6.77|8.13|6.73|8.19|6.79|8.1|6.7|0
1696898100000|2023-10-10 00:35:00|8.15|6.75|8.17|6.77|8.19|6.79|8.1|6.7|0
1696898400000|2023-10-10 00:40:00|8.16|6.76|8.14|6.74|8.17|6.77|8.14|6.74|0
1696898700000|2023-10-10 00:45:00|8.16|6.76|8.19|6.79|8.2|6.8|8.14|6.74|0
1696899000000|2023-10-10 00:50:00|8.18|6.78|8.24|6.84|8.24|6.84|8.18|6.78|0
1696899300000|2023-10-10 00:55:00|8.25|6.85|8.18|6.78|8.25|6.85|8.17|6.77|0
1696899600000|2023-10-10 01:00:00|8.17|6.77|8.22|6.82|8.23|6.83|8.17|6.77|0
1696899900000|2023-10-10 01:05:00|8.21|6.81|8.22|6.82|8.24|6.84|8.2|6.8|0
1696900200000|2023-10-10 01:10:00|8.24|6.84|8.31|6.91|8.32|6.92|8.22|6.82|0
1696900500000|2023-10-10 01:15:00|8.32|6.92|8.38|6.98|8.4|7|8.31|6.91|0
1696900800000|2023-10-10 01:20:00|8.39|6.99|8.42|7.02|8.45|7.05|8.35|6.95|0
1696901100000|2023-10-10 01:25:00|8.43|7.03|8.43|7.03|8.45|7.05|8.42|7.02|0
1696901400000|2023-10-10 01:30:00|8.42|7.02|8.43|7.03|8.46|7.06|8.39|6.99|0
1696901700000|2023-10-10 01:35:00|8.44|7.04|8.42|7.02|8.46|7.06|8.39|6.99|0
1696902000000|2023-10-10 01:40:00|8.43|7.03|8.39|6.99|8.44|7.04|8.39|6.99|0
1696902300000|2023-10-10 01:45:00|8.37|6.97|8.35|6.95|8.4|7|8.35|6.95|0
1696902600000|2023-10-10 01:50:00|8.36|6.96|8.35|6.95|8.36|6.96|8.33|6.93|0
1696902900000|2023-10-10 01:55:00|8.33|6.93|8.32|6.92|8.33|6.93|8.29|6.89|0
1696903200000|2023-10-10 02:00:00|8.3|6.9|8.37|6.97|8.37|6.97|8.3|6.9|0
1696903500000|2023-10-10 02:05:00|8.36|6.96|8.32|6.92|8.39|6.99|8.32|6.92|0
1696903800000|2023-10-10 02:10:00|8.33|6.93|8.27|6.87|8.33|6.93|8.27|6.87|0
1696904100000|2023-10-10 02:15:00|8.29|6.89|8.33|6.93|8.33|6.93|8.27|6.87|0
1696904400000|2023-10-10 02:20:00|8.32|6.92|8.25|6.85|8.32|6.92|8.23|6.83|0
1696904700000|2023-10-10 02:25:00|8.27|6.87|8.3|6.9|8.3|6.9|8.27|6.87|0
1696905000000|2023-10-10 02:30:00|8.31|6.91|8.27|6.87|8.31|6.91|8.26|6.86|0
1696905300000|2023-10-10 02:35:00|8.26|6.86|8.36|6.96|8.37|6.97|8.26|6.86|0
1696905600000|2023-10-10 02:40:00|8.37|6.97|8.34|6.94|8.37|6.97|8.31|6.91|0
1696905900000|2023-10-10 02:45:00|8.33|6.93|8.2|6.8|8.33|6.93|8.2|6.8|0
1696906200000|2023-10-10 02:50:00|8.22|6.82|8.2|6.8|8.22|6.82|8.19|6.79|0
1696906500000|2023-10-10 02:55:00|8.19|6.79|8.15|6.75|8.2|6.8|8.15|6.75|0
1696906800000|2023-10-10 03:00:00|8.13|6.73|8.19|6.79|8.19|6.79|8.13|6.73|0
1696907100000|2023-10-10 03:05:00|8.2|6.8|8.13|6.73|8.22|6.82|8.12|6.72|0
1696907400000|2023-10-10 03:10:00|8.15|6.75|8.19|6.79|8.2|6.8|8.13|6.73|0
1696907700000|2023-10-10 03:15:00|8.17|6.77|8.19|6.79|8.2|6.8|8.16|6.76|0
1696908000000|2023-10-10 03:20:00|8.2|6.8|8.19|6.79|8.2|6.8|8.16|6.76|0
1696908300000|2023-10-10 03:25:00|8.17|6.77|8.23|6.83|8.23|6.83|8.17|6.77|0
1696908600000|2023-10-10 03:30:00|8.21|6.81|8.17|6.77|8.23|6.83|8.16|6.76|0
1696908900000|2023-10-10 03:35:00|8.19|6.79|8.17|6.77|8.21|6.81|8.17|6.77|0
1696909200000|2023-10-10 03:40:00|8.18|6.78|8.2|6.8|8.2|6.8|8.16|6.76|0
1696909500000|2023-10-10 03:45:00|8.21|6.81|8.5|7.1|8.5|7.1|8.02|6.62|0
1696909800000|2023-10-10 03:50:00|8.48|7.08|8.51|7.11|8.51|7.11|8.48|7.08|0
1696910100000|2023-10-10 03:55:00|8.49|7.09|8.52|7.12|8.54|7.14|8.48|7.08|0
1696910400000|2023-10-10 04:00:00|8.51|7.11|8.47|7.07|8.52|7.12|8.47|7.07|0
1696910700000|2023-10-10 04:05:00|8.48|7.08|8.44|7.04|8.48|7.08|8.44|7.04|0
1696911000000|2023-10-10 04:10:00|8.42|7.02|8.44|7.04|8.47|7.07|8.41|7.01|0
1696911300000|2023-10-10 04:15:00|8.42|7.02|8.41|7.01|8.44|7.04|8.41|7.01|0
1696911600000|2023-10-10 04:20:00|8.42|7.02|8.44|7.04|8.44|7.04|8.41|7.01|0
1696911900000|2023-10-10 04:25:00|8.45|7.05|8.44|7.04|8.46|7.06|8.44|7.04|0
1696912200000|2023-10-10 04:30:00|8.45|7.05|8.48|7.08|8.48|7.08|8.44|7.04|0
1696912500000|2023-10-10 04:35:00|8.46|7.06|8.48|7.08|8.49|7.09|8.46|7.06|0
1696912800000|2023-10-10 04:40:00|8.46|7.06|8.49|7.09|8.53|7.13|8.46|7.06|0
1696913100000|2023-10-10 04:45:00|8.5|7.1|8.46|7.06|8.5|7.1|8.46|7.06|0
1696913400000|2023-10-10 04:50:00|8.45|7.05|8.45|7.05|8.46|7.06|8.43|7.03|0
1696913700000|2023-10-10 04:55:00|8.43|7.03|8.43|7.03|8.45|7.05|8.43|7.03|0
1696914000000|2023-10-10 05:00:00|8.42|7.02|8.41|7.01|8.46|7.06|8.39|6.99|0
1696914300000|2023-10-10 05:05:00|8.42|7.02|8.43|7.03|8.46|7.06|8.41|7.01|0
1696914600000|2023-10-10 05:10:00|8.42|7.02|8.4|7|8.43|7.03|8.4|7|0
1696914900000|2023-10-10 05:15:00|8.39|6.99|8.4|7|8.4|7|8.38|6.98|0
1696915200000|2023-10-10 05:20:00|8.42|7.02|8.42|7.02|8.43|7.03|8.4|7|0
1696915500000|2023-10-10 05:25:00|8.41|7.01|8.4|7|8.42|7.02|8.39|6.99|0
1696915800000|2023-10-10 05:30:00|8.42|7.02|8.43|7.03|8.49|7.09|8.42|7.02|0
1696916100000|2023-10-10 05:35:00|8.42|7.02|8.43|7.03|8.43|7.03|8.37|6.97|0
1696916400000|2023-10-10 05:40:00|8.42|7.02|8.49|7.09|8.54|7.14|8.42|7.02|0
1696916700000|2023-10-10 05:45:00|8.48|7.08|8.49|7.09|8.53|7.13|8.46|7.06|0
1696917000000|2023-10-10 05:50:00|8.5|7.1|8.41|7.01|8.5|7.1|8.41|7.01|0
1696917300000|2023-10-10 05:55:00|8.42|7.02|8.48|7.08|8.48|7.08|8.4|7|0
1696917600000|2023-10-10 06:00:00|8.47|7.07|8.41|7.01|8.48|7.08|8.36|6.96|0
1696917900000|2023-10-10 06:05:00|8.43|7.03|8.25|6.85|8.44|7.04|8.25|6.85|0
1696918200000|2023-10-10 06:10:00|8.28|6.88|8.23|6.83|8.29|6.89|8.21|6.81|0
1696918500000|2023-10-10 06:15:00|8.25|6.85|8.15|6.75|8.27|6.87|8.14|6.74|0
1696918800000|2023-10-10 06:20:00|8.17|6.77|8.21|6.81|8.22|6.82|8.15|6.75|0
1696919100000|2023-10-10 06:25:00|8.22|6.82|8.21|6.81|8.26|6.86|8.19|6.79|0
1696919400000|2023-10-10 06:30:00|8.22|6.82|8.27|6.87|8.3|6.9|8.19|6.79|0
1696919700000|2023-10-10 06:35:00|8.26|6.86|8.32|6.92|8.37|6.97|8.26|6.86|0
1696920000000|2023-10-10 06:40:00|8.31|6.91|8.23|6.83|8.33|6.93|8.22|6.82|0
1696920300000|2023-10-10 06:45:00|8.22|6.82|8.23|6.83|8.24|6.84|8.18|6.78|0
1696920600000|2023-10-10 06:50:00|8.24|6.84|8.27|6.87|8.29|6.89|8.22|6.82|0
1696920900000|2023-10-10 06:55:00|8.26|6.86|8.33|6.93|8.34|6.94|8.26|6.86|0
1696921200000|2023-10-10 07:00:00|8.31|6.91|8.35|6.95|8.48|7.08|8.28|6.88|0
1696921500000|2023-10-10 07:05:00|8.37|6.97|8.55|7.15|8.55|7.15|8.33|6.93|0
1696921800000|2023-10-10 07:10:00|8.54|7.14|8.44|7.04|8.55|7.15|8.42|7.02|0
1696922100000|2023-10-10 07:15:00|8.45|7.05|8.58|7.18|8.59|7.19|8.39|6.99|0
1696922400000|2023-10-10 07:20:00|8.56|7.16|8.6|7.2|8.7|7.3|8.56|7.16|0
1696922700000|2023-10-10 07:25:00|8.61|7.21|8.55|7.15|8.62|7.22|8.41|7.01|0
1696923000000|2023-10-10 07:30:00|8.58|7.18|8.66|7.26|8.73|7.33|8.56|7.16|0
1696923300000|2023-10-10 07:35:00|8.67|7.27|8.7|7.3|8.76|7.36|8.66|7.26|0
1696923600000|2023-10-10 07:40:00|8.72|7.32|8.72|7.32|8.75|7.35|8.69|7.29|0
1696923900000|2023-10-10 07:45:00|8.73|7.33|8.6|7.2|8.73|7.33|8.6|7.2|0
1696924200000|2023-10-10 07:50:00|8.59|7.19|8.49|7.09|8.6|7.2|8.36|6.96|0
1696924500000|2023-10-10 07:55:00|8.5|7.1|8.49|7.09|8.53|7.13|8.44|7.04|0
1696924800000|2023-10-10 08:00:00|8.47|7.07|8.36|6.96|8.56|7.16|8.35|6.95|0
1696925100000|2023-10-10 08:05:00|8.38|6.98|8.31|6.91|8.45|7.05|8.28|6.88|0
1696925400000|2023-10-10 08:10:00|8.32|6.92|8.45|7.05|8.66|7.26|8.25|6.85|0
1696925700000|2023-10-10 08:15:00|8.47|7.07|8.42|7.02|8.63|7.23|8.36|6.96|0
1696926000000|2023-10-10 08:20:00|8.43|7.03|8.67|7.27|8.72|7.32|8.43|7.03|0
1696926300000|2023-10-10 08:25:00|8.69|7.29|8.74|7.34|8.8|7.4|8.68|7.28|0
1696926600000|2023-10-10 08:30:00|8.76|7.36|8.74|7.34|8.83|7.43|8.69|7.29|0
1696926900000|2023-10-10 08:35:00|8.73|7.33|8.78|7.38|8.8|7.4|8.7|7.3|0
1696927200000|2023-10-10 08:40:00|8.77|7.37|8.67|7.27|8.77|7.37|8.6|7.2|0
1696927500000|2023-10-10 08:45:00|8.68|7.28|8.83|7.43|8.86|7.46|8.68|7.28|0
1696927800000|2023-10-10 08:50:00|8.84|7.44|8.87|7.47|8.89|7.49|8.78|7.38|0
1696928100000|2023-10-10 08:55:00|8.89|7.49|8.87|7.47|8.94|7.54|8.8|7.4|0
1696928400000|2023-10-10 09:00:00|8.86|7.46|8.69|7.29|8.86|7.46|8.62|7.22|0
1696928700000|2023-10-10 09:05:00|8.7|7.3|8.65|7.25|8.74|7.34|8.58|7.18|0
1696929000000|2023-10-10 09:10:00|8.67|7.27|8.58|7.18|8.72|7.32|8.57|7.17|0
1696929300000|2023-10-10 09:15:00|8.57|7.17|8.69|7.29|8.75|7.35|8.57|7.17|0
1696929600000|2023-10-10 09:20:00|8.7|7.3|8.74|7.34|8.78|7.38|8.68|7.28|0
1696929900000|2023-10-10 09:25:00|8.73|7.33|8.77|7.37|8.81|7.41|8.72|7.32|0
1696930200000|2023-10-10 09:30:00|8.78|7.38|8.75|7.35|8.78|7.38|8.61|7.21|0
1696930500000|2023-10-10 09:35:00|8.74|7.34|8.71|7.31|8.74|7.34|8.59|7.19|0
1696930800000|2023-10-10 09:40:00|8.72|7.32|8.69|7.29|8.76|7.36|8.68|7.28|0
1696931100000|2023-10-10 09:45:00|8.7|7.3|8.65|7.25|8.71|7.31|8.59|7.19|0
1696931400000|2023-10-10 09:50:00|8.61|7.21|8.75|7.35|8.78|7.38|8.61|7.21|0
1696931700000|2023-10-10 09:55:00|8.76|7.36|8.72|7.32|8.78|7.38|8.69|7.29|0
1696932000000|2023-10-10 10:00:00|8.69|7.29|8.66|7.26|8.73|7.33|8.65|7.25|0
1696932300000|2023-10-10 10:05:00|8.67|7.27|8.81|7.41|8.82|7.42|8.65|7.25|0
1696932600000|2023-10-10 10:10:00|8.8|7.4|8.76|7.36|8.82|7.42|8.7|7.3|0
1696932900000|2023-10-10 10:15:00|8.75|7.35|8.72|7.32|8.76|7.36|8.68|7.28|0
1696933200000|2023-10-10 10:20:00|8.7|7.3|8.31|6.91|8.99|7.59|8.27|6.87|0
1696933500000|2023-10-10 10:25:00|8.32|6.92|8.39|6.99|8.42|7.02|8.31|6.91|0
1696933800000|2023-10-10 10:30:00|8.41|7.01|8.39|6.99|8.44|7.04|8.39|6.99|0
1696934100000|2023-10-10 10:35:00|8.41|7.01|8.4|7|8.44|7.04|8.37|6.97|0
1696934400000|2023-10-10 10:40:00|8.39|6.99|8.46|7.06|8.49|7.09|8.39|6.99|0
1696934700000|2023-10-10 10:45:00|8.45|7.05|8.38|6.98|8.46|7.06|8.36|6.96|0
1696935000000|2023-10-10 10:50:00|8.39|6.99|8.31|7.11|8.44|7.13|8.29|6.98|0
1696935300000|2023-10-10 10:55:00|8.29|7.09|8.68|7.48|8.77|7.57|8.19|6.99|0
1696935600000|2023-10-10 11:00:00|8.7|7.5|8.68|7.48|8.73|7.53|8.65|7.45|0
1696935900000|2023-10-10 11:05:00|8.7|7.5|8.65|7.45|8.71|7.51|8.65|7.45|0
1696936200000|2023-10-10 11:10:00|8.67|7.47|8.55|7.35|8.67|7.47|8.41|7.21|0
1696936500000|2023-10-10 11:15:00|8.57|7.37|8.57|7.37|8.59|7.39|8.51|7.31|0
1696936800000|2023-10-10 11:20:00|8.58|7.38|8.42|7.22|8.58|7.38|8.37|7.17|0
1696937100000|2023-10-10 11:25:00|8.41|7.21|8.31|7.11|8.42|7.22|8.31|7.11|0
1696937400000|2023-10-10 11:30:00|8.34|7.14|8.39|7.19|8.47|7.27|8.34|7.14|0
1696937700000|2023-10-10 11:35:00|8.41|7.21|8.58|7.38|8.59|7.39|8.35|7.15|0
1696938000000|2023-10-10 11:40:00|8.56|7.36|8.46|7.26|8.56|7.36|8.42|7.22|0
1696938300000|2023-10-10 11:45:00|8.48|7.28|8.34|7.14|8.48|7.28|8.34|7.14|0
1696938600000|2023-10-10 11:50:00|8.32|7.12|8.23|7.03|8.32|7.12|8.23|7.03|0
1696938900000|2023-10-10 11:55:00|8.21|7.01|8.21|7.01|8.25|7.05|8.16|6.96|0
1696939200000|2023-10-10 12:00:00|8.2|7|8.27|7.07|8.32|7.12|8.13|6.93|0
1696939500000|2023-10-10 12:05:00|8.28|7.08|8.29|7.09|8.29|7.09|8.2|7|0
1696939800000|2023-10-10 12:10:00|8.28|7.08|8.35|7.15|8.39|7.19|8.23|7.03|0
1696940100000|2023-10-10 12:15:00|8.32|7.12|8.25|7.05|8.35|7.15|8.21|7.01|0
1696940400000|2023-10-10 12:20:00|8.27|7.07|8.32|7.12|8.36|7.16|8.22|7.02|0
1696940700000|2023-10-10 12:25:00|8.33|7.13|8.32|7.12|8.38|7.18|8.25|7.05|0
1696941000000|2023-10-10 12:30:00|8.31|7.11|8.4|7.2|8.46|7.26|8.31|7.11|0
1696941300000|2023-10-10 12:35:00|8.39|7.19|8.43|7.23|8.46|7.26|8.29|7.09|0
1696941600000|2023-10-10 12:40:00|8.42|7.22|8.4|7.2|8.49|7.29|8.35|7.15|0
1696941900000|2023-10-10 12:45:00|8.42|7.22|8.4|7.2|8.43|7.23|8.3|7.1|0
1696942200000|2023-10-10 12:50:00|8.42|7.22|8.59|7.39|8.6|7.4|8.3|7.1|0
1696942500000|2023-10-10 12:55:00|8.57|7.37|8.56|7.36|8.61|7.41|8.47|7.27|0
1696942800000|2023-10-10 13:00:00|8.54|7.34|8.44|7.24|8.54|7.34|8.39|7.19|0
1696943100000|2023-10-10 13:05:00|8.43|7.23|8.46|7.26|8.57|7.37|8.43|7.23|0
1696943400000|2023-10-10 13:10:00|8.49|7.29|8.67|7.47|8.69|7.49|8.47|7.27|0
1696943700000|2023-10-10 13:15:00|8.66|7.46|8.67|7.47|8.71|7.51|8.64|7.44|0
1696944000000|2023-10-10 13:20:00|8.66|7.46|8.48|7.28|8.71|7.51|8.48|7.28|0
1696944300000|2023-10-10 13:25:00|8.5|7.3|8.67|7.47|8.73|7.53|8.5|7.3|0
1696944600000|2023-10-10 13:30:00|8.68|7.48|8.49|7.29|8.8|7.6|8.44|7.24|0
1696944900000|2023-10-10 13:35:00|8.47|7.27|8.4|7.2|8.65|7.45|8.34|7.14|0
1696945200000|2023-10-10 13:40:00|8.39|7.19|8.4|7.2|8.56|7.36|8.25|7.05|0
1696945500000|2023-10-10 13:45:00|8.37|7.17|8.5|7.3|8.62|7.42|8.33|7.13|0
1696945800000|2023-10-10 13:50:00|8.52|7.32|8.66|7.46|8.7|7.5|8.52|7.32|0
1696946100000|2023-10-10 13:55:00|8.64|7.44|8.86|7.66|8.86|7.66|8.57|7.37|0
1696946400000|2023-10-10 14:00:00|8.89|7.69|9.16|7.96|9.24|8.04|8.89|7.69|0
1696946700000|2023-10-10 14:05:00|9.19|7.99|9.24|8.04|9.3|8.1|9.13|7.93|0
1696947000000|2023-10-10 14:10:00|9.22|8.02|9.55|8.35|9.55|8.35|9.16|7.96|0
1696947300000|2023-10-10 14:15:00|9.57|8.37|9.27|8.07|9.64|8.44|8.93|7.73|0
1696947600000|2023-10-10 14:20:00|9.28|8.08|9.27|8.07|9.31|8.11|9.15|7.95|0
1696947900000|2023-10-10 14:25:00|9.25|8.05|9.41|8.21|9.52|8.32|9.21|8.01|0
1696948200000|2023-10-10 14:30:00|9.38|8.18|9.6|8.4|9.65|8.45|9.3|8.1|0
1696948500000|2023-10-10 14:35:00|9.61|8.41|9.36|8.16|10.21|9.01|8.74|7.54|0
1696948800000|2023-10-10 14:40:00|9.34|8.14|9.23|8.03|9.37|8.17|9.22|8.02|0
1696949100000|2023-10-10 14:45:00|9.22|8.02|9.14|7.94|9.25|8.05|9.06|7.86|0
1696949400000|2023-10-10 14:50:00|9.15|7.95|9.29|8.09|9.45|8.25|9.12|7.92|0
1696949700000|2023-10-10 14:55:00|9.31|8.11|9.28|8.08|9.35|8.15|9.17|7.97|0
1696950000000|2023-10-10 15:00:00|9.31|8.11|9.46|8.26|9.46|8.26|9.2|8|0
1696950300000|2023-10-10 15:05:00|9.43|8.23|9.56|8.36|9.88|8.68|9.43|8.23|0
1696950600000|2023-10-10 15:10:00|9.59|8.39|9.89|8.69|9.89|8.69|9.51|8.31|0
1696950900000|2023-10-10 15:15:00|9.91|8.71|10.21|9.01|10.25|9.05|9.91|8.71|0
1696951200000|2023-10-10 15:20:00|10.23|9.03|10.14|8.94|10.23|9.03|10.06|8.86|0
1696951500000|2023-10-10 15:25:00|10.16|8.96|10.08|8.88|10.16|8.96|9.96|8.76|0
1696951800000|2023-10-10 15:30:00|10.11|8.91|10.19|8.99|10.23|9.03|10.03|8.83|0
1696952100000|2023-10-10 15:35:00|10.24|9.04|10.21|9.01|10.26|9.06|9.99|8.79|0
1696952400000|2023-10-10 15:40:00|10.23|9.03|10.43|9.23|10.45|9.25|10.19|8.99|0
1696952700000|2023-10-10 15:45:00|10.4|9.2|10.28|9.08|10.54|9.34|10.23|9.03|0
1696953000000|2023-10-10 15:50:00|10.29|9.09|10.38|9.18|10.4|9.2|10.28|9.08|0
1696953300000|2023-10-10 15:55:00|10.36|9.16|10.5|9.3|10.57|9.37|10.36|9.16|0
1696953600000|2023-10-10 16:00:00|10.52|9.32|10.43|9.23|10.55|9.35|10.39|9.19|0
1696953900000|2023-10-10 16:05:00|10.45|9.25|10.46|9.26|10.5|9.3|10.36|9.16|0
1696954200000|2023-10-10 16:10:00|10.45|9.25|10.55|9.35|10.65|9.45|10.45|9.25|0
1696954500000|2023-10-10 16:15:00|10.57|9.37|10.58|9.38|10.58|9.38|10.48|9.28|0
1696954800000|2023-10-10 16:20:00|10.6|9.4|10.85|9.65|10.85|9.65|10.29|9.09|0
1696955100000|2023-10-10 16:25:00|10.84|9.64|10.94|9.74|10.96|9.76|10.82|9.62|0
1696955400000|2023-10-10 16:30:00|10.92|9.72|10.89|9.69|11|9.8|10.87|9.67|0
1696955700000|2023-10-10 16:35:00|10.91|9.71|10.83|9.63|10.91|9.71|10.68|9.48|0
1696956000000|2023-10-10 16:40:00|10.82|9.62|10.78|9.58|10.85|9.65|10.62|9.42|0
1696956300000|2023-10-10 16:45:00|10.76|9.56|10.61|9.41|10.83|9.63|10.61|9.41|0
1696956600000|2023-10-10 16:50:00|10.62|9.42|10.83|9.63|10.89|9.69|10.62|9.42|0
1696956900000|2023-10-10 16:55:00|10.8|9.6|10.78|9.58|10.83|9.63|10.64|9.44|0
1696957200000|2023-10-10 17:00:00|10.76|9.56|9.95|8.75|10.76|9.56|9.95|8.75|0
1696957500000|2023-10-10 17:05:00|9.85|8.65|9.75|8.55|9.99|8.79|9.62|8.42|0
1696957800000|2023-10-10 17:10:00|9.77|8.57|10.06|8.86|10.08|8.88|9.15|7.95|0
1696958100000|2023-10-10 17:15:00|10.01|8.81|10.22|9.02|10.24|9.04|9.88|8.68|0
1696958400000|2023-10-10 17:20:00|10.23|9.03|10.26|9.06|10.46|9.26|10.16|8.96|0
1696958700000|2023-10-10 17:25:00|10.28|9.08|10.36|9.16|10.36|9.16|10.08|8.88|0
1696959000000|2023-10-10 17:30:00|10.33|9.13|10.14|8.94|10.38|9.18|10.01|8.81|0
1696959300000|2023-10-10 17:35:00|10.16|8.96|10.31|9.11|10.37|9.17|10.16|8.96|0
1696959600000|2023-10-10 17:40:00|10.29|9.09|10.02|8.82|10.49|9.29|9.92|8.72|0
1696959900000|2023-10-10 17:45:00|10|8.8|9.99|8.79|10.07|8.87|9.87|8.67|0
1696960200000|2023-10-10 17:50:00|9.97|8.77|9.89|8.69|10.02|8.82|9.64|8.44|0
1696960500000|2023-10-10 17:55:00|9.9|8.7|9.72|8.52|10.05|8.85|9.69|8.49|0
1696960800000|2023-10-10 18:00:00|9.7|8.5|9.8|8.6|9.81|8.61|9.62|8.42|0
1696961100000|2023-10-10 18:05:00|9.78|8.58|9.54|8.34|9.8|8.6|9.54|8.34|0
1696961400000|2023-10-10 18:10:00|9.56|8.36|9.34|8.14|9.67|8.47|9.34|8.14|0
1696961700000|2023-10-10 18:15:00|9.32|8.12|9.52|8.32|9.56|8.36|9.29|8.09|0
1696962000000|2023-10-10 18:20:00|9.54|8.34|9.34|8.14|9.57|8.37|9.3|8.1|0
1696962300000|2023-10-10 18:25:00|9.32|8.12|9.29|8.09|9.57|8.37|9.14|7.94|0
1696962600000|2023-10-10 18:30:00|9.32|8.12|9.49|8.29|9.54|8.34|9.26|8.06|0
1696962900000|2023-10-10 18:35:00|9.51|8.31|9.38|8.18|9.6|8.4|9.24|8.04|0
1696963200000|2023-10-10 18:40:00|9.4|8.2|9.55|8.35|9.57|8.37|9.29|8.09|0
1696963500000|2023-10-10 18:45:00|9.54|8.34|9.6|8.4|9.89|8.69|9.54|8.34|0
1696963800000|2023-10-10 18:50:00|9.62|8.42|9.13|7.93|9.62|8.42|9.13|7.93|0
1696964100000|2023-10-10 18:55:00|9.12|7.92|9.18|7.98|9.19|7.99|9|7.8|0
1696964400000|2023-10-10 19:00:00|9.16|7.96|9.36|8.16|9.38|8.18|9.13|7.93|0
1696964700000|2023-10-10 19:05:00|9.35|8.15|9.41|8.21|9.44|8.24|9.22|8.02|0
1696965000000|2023-10-10 19:10:00|9.39|8.19|9.32|8.12|9.43|8.23|9.25|8.05|0
1696965300000|2023-10-10 19:15:00|9.3|8.1|9.35|8.15|9.52|8.32|9.25|8.05|0
1696965600000|2023-10-10 19:20:00|9.33|8.13|9.31|8.11|9.35|8.15|9.1|7.9|0
1696965900000|2023-10-10 19:25:00|9.3|8.1|9.27|8.07|9.38|8.18|9.24|8.04|0
1696966200000|2023-10-10 19:30:00|9.25|8.05|9.34|8.14|9.42|8.22|9.24|8.04|0
1696966500000|2023-10-10 19:35:00|9.33|8.13|9.06|7.86|9.36|8.16|9.03|7.83|0
1696966800000|2023-10-10 19:40:00|9.07|7.87|9.14|7.94|9.21|8.01|9.06|7.86|0
1696967100000|2023-10-10 19:45:00|9.15|7.95|9.26|8.06|9.26|8.06|9.07|7.87|0
1696967400000|2023-10-10 19:50:00|9.24|8.04|8.89|7.69|9.24|8.04|8.88|7.68|0
1696967700000|2023-10-10 19:55:00|9.03|7.83|8.95|7.75|9.1|7.9|8.83|7.63|0
1696968000000|2023-10-10 20:00:00|8.94|7.74|9.04|7.84|9.04|7.84|8.86|7.66|0
1696968300000|2023-10-10 20:05:00|9.03|7.83|8.97|7.77|9.04|7.84|8.92|7.72|0
1696968600000|2023-10-10 20:10:00|8.98|7.78|8.98|7.78|9.07|7.87|8.97|7.77|0
1696968900000|2023-10-10 20:15:00|8.97|7.77|9.17|7.57|9.23|7.77|8.97|7.55|0
1696969200000|2023-10-10 20:20:00|9.15|7.55|9.15|7.55|9.18|7.58|9.14|7.54|0
1696969500000|2023-10-10 20:25:00|9.17|7.57|9.13|7.53|9.2|7.6|9.13|7.53|0
1696969800000|2023-10-10 20:30:00|9.15|7.55|9.13|7.53|9.16|7.56|9.13|7.53|0
1696970100000|2023-10-10 20:35:00|9.15|7.55|9.13|7.53|9.15|7.55|9.13|7.53|0
1696970400000|2023-10-10 20:40:00|9.15|7.55|9.13|7.53|9.15|7.55|9.13|7.53|0
1696970700000|2023-10-10 20:45:00|9.15|7.55|9.13|7.53|9.15|7.55|9.13|7.53|0
1696971000000|2023-10-10 20:50:00|9.31|7.71|9.32|7.72|9.32|7.72|9.31|7.71|0
1696971300000|2023-10-10 20:55:00|9.31|7.71|9.31|7.71|9.33|7.73|9.3|7.7|0
1696971600000|2023-10-10 21:00:00|9.3|7.7|9.31|7.71|9.32|7.72|9.3|7.7|0
1696971900000|2023-10-10 21:05:00|9.3|7.7|9.3|7.7|9.31|7.71|9.3|7.7|0
1696972200000|2023-10-10 21:10:00|9.29|7.69|9.3|7.7|9.31|7.71|9.29|7.69|0
1696972500000|2023-10-10 21:15:00|9.32|7.72|9.32|7.72|9.33|7.73|9.3|7.7|0
1696972800000|2023-10-10 21:20:00|9.31|7.71|9.31|7.71|9.32|7.72|9.31|7.71|0
1696973100000|2023-10-10 21:25:00|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1696973400000|2023-10-10 21:30:00|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1696974300000|2023-10-10 21:45:00|9.27|7.67|9.31|7.71|9.31|7.71|9.25|7.65|0
1696974600000|2023-10-10 21:50:00|9.28|7.68|9.27|7.67|9.28|7.68|9.27|7.67|0
1696974900000|2023-10-10 21:55:00|9.28|7.68|9.27|7.67|9.28|7.68|9.26|7.66|0
1696975200000|2023-10-10 22:00:00|9.32|7.72|9.27|7.67|9.35|7.75|9.27|7.67|0
1696975500000|2023-10-10 22:05:00|9.29|7.69|9.24|7.64|9.29|7.69|9.19|7.59|0
1696975800000|2023-10-10 22:10:00|9.22|7.62|9.25|7.65|9.25|7.65|9.22|7.62|0
1696976100000|2023-10-10 22:15:00|9.24|7.64|9.27|7.67|9.27|7.67|9.19|7.59|0
1696976400000|2023-10-10 22:20:00|9.28|7.68|9.28|7.68|9.29|7.69|9.27|7.67|0
1696976700000|2023-10-10 22:25:00|9.27|7.67|9.27|7.67|9.28|7.68|9.27|7.67|0
1696977000000|2023-10-10 22:30:00|9.28|7.68|9.31|7.71|9.31|7.71|9.27|7.67|0
1696977300000|2023-10-10 22:35:00|9.3|7.7|9.31|7.71|9.33|7.73|9.28|7.68|0
1696977600000|2023-10-10 22:40:00|9.33|7.73|9.31|7.71|9.34|7.74|9.31|7.71|0
1696977900000|2023-10-10 22:45:00|9.33|7.73|9.34|7.74|9.34|7.74|9.31|7.71|0
1696978200000|2023-10-10 22:50:00|9.33|7.73|9.31|7.71|9.34|7.74|9.3|7.7|0
1696978500000|2023-10-10 22:55:00|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1696978800000|2023-10-10 23:00:00|9.33|7.73|9.33|7.73|9.34|7.74|9.31|7.71|0
1696979100000|2023-10-10 23:05:00|9.34|7.74|9.39|7.79|9.39|7.79|9.33|7.73|0
1696979400000|2023-10-10 23:10:00|9.37|7.77|9.39|7.79|9.39|7.79|9.36|7.76|0
1696979700000|2023-10-10 23:15:00|9.4|7.8|9.4|7.8|9.4|7.8|9.39|7.79|0
1696980000000|2023-10-10 23:20:00|9.42|7.82|9.4|7.8|9.43|7.83|9.4|7.8|0
1696980300000|2023-10-10 23:25:00|9.42|7.82|9.38|7.78|9.42|7.82|9.38|7.78|0
1696980600000|2023-10-10 23:30:00|9.4|7.8|9.38|7.78|9.42|7.82|9.38|7.78|0
1696980900000|2023-10-10 23:35:00|9.37|7.77|9.37|7.77|9.38|7.78|9.37|7.77|0
1696981200000|2023-10-10 23:40:00|9.38|7.78|9.4|7.8|9.4|7.8|9.37|7.77|0
1696981500000|2023-10-10 23:45:00|9.39|7.79|9.37|7.77|9.4|7.8|9.36|7.76|0
1696981800000|2023-10-10 23:50:00|9.35|7.75|9.38|7.78|9.38|7.78|9.35|7.75|0
1696982100000|2023-10-10 23:55:00|9.37|7.77|9.38|7.78|9.4|7.8|9.35|7.75|0
1696982400000|2023-10-11 00:00:00|9.37|7.77|9.49|7.89|9.54|7.94|9.37|7.77|0
1696982700000|2023-10-11 00:05:00|9.5|7.9|9.46|7.86|9.52|7.92|9.44|7.84|0
1696983000000|2023-10-11 00:10:00|9.47|7.87|9.49|7.89|9.49|7.89|9.44|7.84|0
1696983300000|2023-10-11 00:15:00|9.5|7.9|9.66|8.06|9.7|8.1|9.33|7.73|0
1696983600000|2023-10-11 00:20:00|9.67|8.07|9.78|8.18|9.78|8.18|9.67|8.07|0
1696983900000|2023-10-11 00:25:00|9.77|8.17|9.77|8.17|9.78|8.18|9.74|8.14|0
1696984200000|2023-10-11 00:30:00|9.75|8.15|9.6|8.4|9.75|8.48|9.52|8.15|0
1696984500000|2023-10-11 00:35:00|9.58|8.38|9.68|8.48|9.71|8.51|9.58|8.38|0
1696984800000|2023-10-11 00:40:00|9.66|8.46|9.64|8.44|9.68|8.48|9.63|8.43|0
1696985100000|2023-10-11 00:45:00|9.63|8.43|9.63|8.43|9.66|8.46|9.61|8.41|0
1696985400000|2023-10-11 00:50:00|9.61|8.41|9.52|8.32|9.63|8.43|9.52|8.32|0
1696985700000|2023-10-11 00:55:00|9.53|8.33|9.49|8.29|9.55|8.35|9.49|8.29|0
1696986000000|2023-10-11 01:00:00|9.45|8.25|9.49|8.29|9.52|8.32|9.43|8.23|0
1696986300000|2023-10-11 01:05:00|9.47|8.27|9.42|8.22|9.5|8.3|9.42|8.22|0
1696986600000|2023-10-11 01:10:00|9.44|8.24|9.48|8.28|9.5|8.3|9.44|8.24|0
1696986900000|2023-10-11 01:15:00|9.5|8.3|9.48|8.28|9.53|8.33|9.44|8.24|0
1696987200000|2023-10-11 01:20:00|9.5|8.3|9.42|8.22|9.52|8.32|9.36|8.16|0
1696987500000|2023-10-11 01:25:00|9.41|8.21|9.45|8.25|9.47|8.27|9.39|8.19|0
1696987800000|2023-10-11 01:30:00|9.42|8.22|9.45|8.25|9.45|8.25|9.36|8.16|0
1696988100000|2023-10-11 01:35:00|9.47|8.27|9.4|8.2|9.48|8.28|9.4|8.2|0
1696988400000|2023-10-11 01:40:00|9.41|8.21|9.5|8.3|9.51|8.31|9.4|8.2|0
1696988700000|2023-10-11 01:45:00|9.51|8.31|9.5|8.3|9.58|8.38|9.48|8.28|0
1696989000000|2023-10-11 01:50:00|9.48|8.28|9.48|8.28|9.53|8.33|9.47|8.27|0
1696989300000|2023-10-11 01:55:00|9.5|8.3|9.46|8.26|9.5|8.3|9.44|8.24|0
1696989600000|2023-10-11 02:00:00|9.45|8.25|9.43|8.23|9.5|8.3|9.41|8.21|0
1696989900000|2023-10-11 02:05:00|9.4|8.2|9.45|8.25|9.48|8.28|9.39|8.19|0
1696990200000|2023-10-11 02:10:00|9.46|8.26|9.49|8.29|9.54|8.34|9.46|8.26|0
1696990500000|2023-10-11 02:15:00|9.51|8.31|9.46|8.26|9.51|8.31|9.45|8.25|0
1696990800000|2023-10-11 02:20:00|9.48|8.28|9.47|8.27|9.48|8.28|9.42|8.22|0
1696991100000|2023-10-11 02:25:00|9.48|8.28|9.48|8.28|9.49|8.29|9.43|8.23|0
1696991400000|2023-10-11 02:30:00|9.47|8.27|9.54|8.34|9.54|8.34|9.46|8.26|0
1696991700000|2023-10-11 02:35:00|9.56|8.36|9.59|8.39|9.59|8.39|9.54|8.34|0
1696992000000|2023-10-11 02:40:00|9.57|8.37|9.6|8.4|9.62|8.42|9.55|8.35|0
1696992300000|2023-10-11 02:45:00|9.62|8.42|9.6|8.4|9.62|8.42|9.59|8.39|0
1696992600000|2023-10-11 02:50:00|9.62|8.42|9.62|8.42|9.63|8.43|9.59|8.39|0
1696992900000|2023-10-11 02:55:00|9.6|8.4|9.57|8.37|9.62|8.42|9.57|8.37|0
1696993200000|2023-10-11 03:00:00|9.58|8.38|9.58|8.38|9.6|8.4|9.54|8.34|0
1696993500000|2023-10-11 03:05:00|9.57|8.37|9.57|8.37|9.58|8.38|9.54|8.34|0
1696993800000|2023-10-11 03:10:00|9.58|8.38|9.55|8.35|9.58|8.38|9.54|8.34|0
1696994100000|2023-10-11 03:15:00|9.54|8.34|9.54|8.34|9.57|8.37|9.52|8.32|0
1696994400000|2023-10-11 03:20:00|9.52|8.32|9.55|8.35|9.55|8.35|9.5|8.3|0
1696994700000|2023-10-11 03:25:00|9.54|8.34|9.55|8.35|9.55|8.35|9.53|8.33|0
1696995000000|2023-10-11 03:30:00|9.54|8.34|9.58|8.38|9.61|8.41|9.54|8.34|0
1696995300000|2023-10-11 03:35:00|9.6|8.4|9.61|8.41|9.63|8.43|9.59|8.39|0
1696995600000|2023-10-11 03:40:00|9.63|8.43|9.61|8.41|9.64|8.44|9.61|8.41|0
1696995900000|2023-10-11 03:45:00|9.63|8.43|9.6|8.4|9.63|8.43|9.6|8.4|0
1696996200000|2023-10-11 03:50:00|9.58|8.38|9.55|8.35|9.61|8.41|9.55|8.35|0
1696996500000|2023-10-11 03:55:00|9.53|8.33|9.55|8.35|9.56|8.36|9.53|8.33|0
1696996800000|2023-10-11 04:00:00|9.56|8.36|9.56|8.36|9.59|8.39|9.56|8.36|0
1696997100000|2023-10-11 04:05:00|9.58|8.38|9.56|8.36|9.58|8.38|9.56|8.36|0
1696997400000|2023-10-11 04:10:00|9.55|8.35|9.56|8.36|9.58|8.38|9.55|8.35|0
1696997700000|2023-10-11 04:15:00|9.58|8.38|9.64|8.44|9.64|8.44|9.58|8.38|0
1696998000000|2023-10-11 04:20:00|9.62|8.42|9.61|8.41|9.64|8.44|9.61|8.41|0
1696998300000|2023-10-11 04:25:00|9.62|8.42|9.56|8.36|9.62|8.42|9.56|8.36|0
1696998600000|2023-10-11 04:30:00|9.54|8.34|9.53|8.33|9.56|8.36|9.5|8.3|0
1696998900000|2023-10-11 04:35:00|9.52|8.32|9.51|8.31|9.54|8.34|9.51|8.31|0
1696999200000|2023-10-11 04:40:00|9.5|8.3|9.51|8.31|9.53|8.33|9.48|8.28|0
1696999500000|2023-10-11 04:45:00|9.5|8.3|9.5|8.3|9.51|8.31|9.48|8.28|0
1696999800000|2023-10-11 04:50:00|9.51|8.31|9.5|8.3|9.51|8.31|9.5|8.3|0
1697000100000|2023-10-11 04:55:00|9.51|8.31|9.49|8.29|9.51|8.31|9.48|8.28|0
1697000400000|2023-10-11 05:00:00|9.48|8.28|9.53|8.33|9.54|8.34|9.48|8.28|0
1697000700000|2023-10-11 05:05:00|9.54|8.34|9.49|8.29|9.56|8.36|9.49|8.29|0
1697001000000|2023-10-11 05:10:00|9.48|8.28|9.51|8.31|9.51|8.31|9.47|8.27|0
1697001300000|2023-10-11 05:15:00|9.49|8.29|9.54|8.34|9.56|8.36|9.49|8.29|0
1697001600000|2023-10-11 05:20:00|9.56|8.36|9.54|8.34|9.56|8.36|9.51|8.31|0
1697001900000|2023-10-11 05:25:00|9.52|8.32|9.57|8.37|9.59|8.39|9.52|8.32|0
1697002200000|2023-10-11 05:30:00|9.56|8.36|9.57|8.37|9.6|8.4|9.55|8.35|0
1697002500000|2023-10-11 05:35:00|9.59|8.39|9.51|8.31|9.59|8.39|9.49|8.29|0
1697002800000|2023-10-11 05:40:00|9.49|8.29|9.46|8.26|9.49|8.29|9.41|8.21|0
1697003100000|2023-10-11 05:45:00|9.47|8.27|9.49|8.29|9.52|8.32|9.44|8.24|0
1697003400000|2023-10-11 05:50:00|9.47|8.27|9.47|8.27|9.47|8.27|9.44|8.24|0
1697003700000|2023-10-11 05:55:00|9.46|8.26|9.44|8.24|9.46|8.26|9.41|8.21|0
1697004000000|2023-10-11 06:00:00|9.45|8.25|9.36|8.16|9.45|8.25|9.35|8.15|0
1697004300000|2023-10-11 06:05:00|9.35|8.15|9.33|8.13|9.39|8.19|9.29|8.09|0
1697004600000|2023-10-11 06:10:00|9.35|8.15|9.41|8.21|9.43|8.23|9.3|8.1|0
1697004900000|2023-10-11 06:15:00|9.4|8.2|9.39|8.19|9.43|8.23|9.38|8.18|0
1697005200000|2023-10-11 06:20:00|9.38|8.18|9.35|8.15|9.46|8.26|9.33|8.13|0
1697005500000|2023-10-11 06:25:00|9.33|8.13|9.42|8.22|9.42|8.22|9.32|8.12|0
1697005800000|2023-10-11 06:30:00|9.41|8.21|9.42|8.22|9.47|8.27|9.38|8.18|0
1697006100000|2023-10-11 06:35:00|9.44|8.24|9.51|8.31|9.52|8.32|9.44|8.24|0
1697006400000|2023-10-11 06:40:00|9.52|8.32|9.55|8.35|9.58|8.38|9.52|8.32|0
1697006700000|2023-10-11 06:45:00|9.53|8.33|9.55|8.35|9.55|8.35|9.52|8.32|0
1697007000000|2023-10-11 06:50:00|9.53|8.33|9.5|8.3|9.53|8.33|9.5|8.3|0
1697007300000|2023-10-11 06:55:00|9.48|8.28|9.42|8.22|9.52|8.32|9.37|8.17|0
1697007600000|2023-10-11 07:00:00|9.44|8.24|9.51|8.31|9.61|8.41|9.41|8.21|0
1697007900000|2023-10-11 07:05:00|9.48|8.28|9.55|8.35|9.59|8.39|9.46|8.26|0
1697008200000|2023-10-11 07:10:00|9.53|8.33|9.64|8.44|9.64|8.44|9.44|8.24|0
1697008500000|2023-10-11 07:15:00|9.67|8.47|9.59|8.39|9.75|8.55|9.48|8.28|0
1697008800000|2023-10-11 07:20:00|9.61|8.41|9.74|8.54|9.78|8.58|9.58|8.38|0
1697009100000|2023-10-11 07:25:00|9.72|8.52|9.75|8.55|9.77|8.57|9.61|8.41|0
1697009400000|2023-10-11 07:30:00|9.77|8.57|9.8|8.6|9.85|8.65|9.75|8.55|0
1697009700000|2023-10-11 07:35:00|9.78|8.58|9.73|8.53|9.8|8.6|9.61|8.41|0
1697010000000|2023-10-11 07:40:00|9.75|8.55|9.28|8.08|10.06|8.86|9.23|8.03|0
1697010300000|2023-10-11 07:45:00|9.3|8.1|9.34|8.14|9.34|8.14|9.22|8.02|0
1697010600000|2023-10-11 07:50:00|9.33|8.13|9|7.8|9.33|8.13|9|7.8|0
1697010900000|2023-10-11 07:55:00|8.99|7.79|8.94|7.74|9.02|7.82|8.84|7.64|0
1697011200000|2023-10-11 08:00:00|8.96|7.76|9.11|7.91|9.14|7.94|8.91|7.71|0
1697011500000|2023-10-11 08:05:00|9.14|7.94|8.9|7.7|9.15|7.95|8.88|7.68|0
1697011800000|2023-10-11 08:10:00|8.93|7.73|9.15|7.95|9.28|8.08|8.85|7.65|0
1697012100000|2023-10-11 08:15:00|9.16|7.96|9.17|7.97|9.23|8.03|9.05|7.85|0
1697012400000|2023-10-11 08:20:00|9.15|7.95|9.07|7.87|9.26|8.06|9.06|7.86|0
1697012700000|2023-10-11 08:25:00|9.08|7.88|9.15|7.95|9.16|7.96|9|7.8|0
1697013000000|2023-10-11 08:30:00|9.14|7.94|9.17|7.97|9.18|7.98|9.04|7.84|0
1697013300000|2023-10-11 08:35:00|9.18|7.98|9.32|8.12|9.34|8.14|9.15|7.95|0
1697013600000|2023-10-11 08:40:00|9.3|8.1|9.3|8.1|9.41|8.21|9.27|8.07|0
1697013900000|2023-10-11 08:45:00|9.32|8.12|9.4|8.2|9.44|8.24|9.3|8.1|0
1697014200000|2023-10-11 08:50:00|9.38|8.18|9.49|8.29|9.52|8.32|9.38|8.18|0
1697014500000|2023-10-11 08:55:00|9.51|8.31|9.46|8.26|9.52|8.32|9.4|8.2|0
1697014800000|2023-10-11 09:00:00|9.44|8.24|9.46|8.26|9.54|8.34|9.4|8.2|0
1697015100000|2023-10-11 09:05:00|9.44|8.24|9.36|8.16|9.49|8.29|9.35|8.15|0
1697015400000|2023-10-11 09:10:00|9.3|8.1|9.46|8.26|9.52|8.32|9.29|8.09|0
1697015700000|2023-10-11 09:15:00|9.47|8.27|9.49|8.29|9.5|8.3|9.38|8.18|0
1697016000000|2023-10-11 09:20:00|9.47|8.27|9.46|8.26|9.49|8.29|9.39|8.19|0
1697016300000|2023-10-11 09:25:00|9.47|8.27|9.35|8.15|9.5|8.3|9.35|8.15|0
1697016600000|2023-10-11 09:30:00|9.36|8.16|9.46|8.26|9.51|8.31|9.35|8.15|0
1697016900000|2023-10-11 09:35:00|9.44|8.24|9.41|8.21|9.49|8.29|9.39|8.19|0
1697017200000|2023-10-11 09:40:00|9.42|8.22|9.55|8.35|9.55|8.35|9.41|8.21|0
1697017500000|2023-10-11 09:45:00|9.57|8.37|9.53|8.33|9.6|8.4|9.52|8.32|0
1697017800000|2023-10-11 09:50:00|9.55|8.35|9.58|8.38|9.6|8.4|9.53|8.33|0
1697018100000|2023-10-11 09:55:00|9.57|8.37|9.56|8.36|9.68|8.48|9.52|8.32|0
1697018400000|2023-10-11 10:00:00|9.58|8.38|9.64|8.44|9.69|8.49|9.55|8.35|0
1697018700000|2023-10-11 10:05:00|9.63|8.43|9.58|8.38|9.66|8.46|9.56|8.36|0
1697019000000|2023-10-11 10:10:00|9.56|8.36|9.52|8.32|9.61|8.41|9.48|8.28|0
1697019300000|2023-10-11 10:15:00|9.51|8.31|9.59|8.39|9.61|8.41|9.45|8.25|0
1697019600000|2023-10-11 10:20:00|9.58|8.38|9.59|8.39|9.61|8.41|9.52|8.32|0
1697019900000|2023-10-11 10:25:00|9.58|8.38|9.41|8.21|9.85|8.65|9.41|8.21|0
1697020200000|2023-10-11 10:30:00|9.43|8.23|9.38|8.18|9.49|8.29|9.37|8.17|0
1697020500000|2023-10-11 10:35:00|9.4|8.2|9.51|8.31|9.51|8.31|9.38|8.18|0
1697020800000|2023-10-11 10:40:00|9.49|8.29|9.55|8.35|9.55|8.35|9.46|8.26|0
1697021100000|2023-10-11 10:45:00|9.57|8.37|9.51|8.31|9.57|8.37|9.47|8.27|0
1697021400000|2023-10-11 10:50:00|9.49|8.29|9.54|8.34|9.54|8.34|9.44|8.24|0
1697021700000|2023-10-11 10:55:00|9.55|8.35|9.5|8.3|9.55|8.35|9.49|8.29|0
1697022000000|2023-10-11 11:00:00|9.52|8.32|9.66|8.46|9.66|8.46|9.52|8.32|0
1697022300000|2023-10-11 11:05:00|9.65|8.45|9.76|8.56|9.79|8.59|9.63|8.43|0
1697022600000|2023-10-11 11:10:00|9.4|8.2|9.41|8.21|9.43|8.23|9.35|8.15|0
1697022900000|2023-10-11 11:15:00|9.4|8.2|9.39|8.19|9.43|8.23|9.36|8.16|0
1697023200000|2023-10-11 11:20:00|9.38|8.18|9.43|8.23|9.43|8.23|9.38|8.18|0
1697023500000|2023-10-11 11:25:00|9.41|8.21|9.41|8.21|9.43|8.23|9.35|8.15|0
1697023800000|2023-10-11 11:30:00|9.39|8.19|9.52|8.32|9.55|8.35|9.33|8.13|0
1697024100000|2023-10-11 11:35:00|9.5|8.3|9.38|8.18|9.5|8.3|9.38|8.18|0
1697024400000|2023-10-11 11:40:00|9.36|8.16|9.27|8.07|9.36|8.16|9.2|8|0
1697024700000|2023-10-11 11:45:00|9.25|8.05|9.36|8.16|9.39|8.19|9.24|8.04|0
1697025000000|2023-10-11 11:50:00|9.38|8.18|9.39|8.19|9.39|8.19|9.3|8.1|0
1697025300000|2023-10-11 11:55:00|9.38|8.18|9.42|8.22|9.45|8.25|9.31|8.11|0
1697025600000|2023-10-11 12:00:00|9.4|8.2|9.32|8.12|9.43|8.23|9.26|8.06|0
1697025900000|2023-10-11 12:05:00|9.33|8.13|9.45|8.25|9.47|8.27|9.26|8.06|0
1697026200000|2023-10-11 12:10:00|9.43|8.23|9.4|8.2|9.45|8.25|9.32|8.12|0
1697026500000|2023-10-11 12:15:00|9.42|8.22|9.34|8.14|9.42|8.22|9.28|8.08|0
1697026800000|2023-10-11 12:20:00|9.32|8.12|9.42|8.22|9.48|8.28|9.29|8.09|0
1697027100000|2023-10-11 12:25:00|9.4|8.2|9.38|8.18|9.42|8.22|9.26|8.06|0
1697027400000|2023-10-11 12:30:00|9.04|7.84|9.98|8.78|10.1|8.9|8.84|7.64|0
1697027700000|2023-10-11 12:35:00|10.03|8.83|9.85|8.65|10.4|9.2|9.85|8.65|0
1697028000000|2023-10-11 12:40:00|9.86|8.66|10.03|8.83|10.03|8.83|9.75|8.55|0
1697028300000|2023-10-11 12:45:00|10.04|8.84|10.14|8.94|10.18|8.98|9.94|8.74|0
1697028600000|2023-10-11 12:50:00|10.13|8.93|10.23|9.03|10.29|9.09|10.04|8.84|0
1697028900000|2023-10-11 12:55:00|10.21|9.01|10.45|9.25|10.45|9.25|10.18|8.98|0
1697029200000|2023-10-11 13:00:00|10.43|9.23|10.46|9.26|10.6|9.4|10.13|8.93|0
1697029500000|2023-10-11 13:05:00|10.48|9.28|10.38|9.18|10.6|9.4|10.34|9.14|0
1697029800000|2023-10-11 13:10:00|10.36|9.16|10.12|8.92|10.39|9.19|10.11|8.91|0
1697030100000|2023-10-11 13:15:00|10.09|8.89|10.12|8.92|10.17|8.97|9.99|8.79|0
1697030400000|2023-10-11 13:20:00|10.11|8.91|10.06|8.86|10.14|8.94|10.01|8.81|0
1697030700000|2023-10-11 13:25:00|10.07|8.87|10.11|8.91|10.24|9.04|10.06|8.86|0
1697031000000|2023-10-11 13:30:00|10.14|8.94|10.46|9.26|10.61|9.41|10.14|8.94|0
1697031300000|2023-10-11 13:35:00|10.51|9.31|10.44|9.24|10.63|9.43|10.26|9.06|0
1697031600000|2023-10-11 13:40:00|10.46|9.26|9.99|8.79|10.51|9.31|9.96|8.76|0
1697031900000|2023-10-11 13:45:00|10.01|8.81|10.09|8.89|10.28|9.08|9.97|8.77|0
1697032200000|2023-10-11 13:50:00|10.08|8.88|9.64|8.44|10.13|8.93|9.6|8.4|0
1697032500000|2023-10-11 13:55:00|9.65|8.45|9.7|8.5|9.73|8.53|9.64|8.44|0
1697032800000|2023-10-11 14:00:00|9.72|8.52|9.56|8.36|9.72|8.52|9.46|8.26|0
1697033100000|2023-10-11 14:05:00|9.57|8.37|9.52|8.32|9.7|8.5|9.46|8.26|0
1697033400000|2023-10-11 14:10:00|9.54|8.34|9.18|7.98|9.55|8.35|9.18|7.98|0
1697033700000|2023-10-11 14:15:00|9.16|7.96|9.18|7.98|9.32|8.12|9.1|7.9|0
1697034000000|2023-10-11 14:20:00|9.16|7.96|9.3|8.1|9.4|8.2|9.16|7.96|0
1697034300000|2023-10-11 14:25:00|9.26|8.06|9.3|8.1|9.32|8.12|9.13|7.93|0
1697034600000|2023-10-11 14:30:00|9.32|8.12|9.39|8.19|9.39|8.19|9.16|7.96|0
1697034900000|2023-10-11 14:35:00|9.38|8.18|9.39|8.19|9.43|8.23|9.15|7.95|0
1697035200000|2023-10-11 14:40:00|9.38|8.18|9.27|8.07|9.43|8.23|9.18|7.98|0
1697035500000|2023-10-11 14:45:00|9.32|8.12|9.15|7.95|9.32|8.12|9.01|7.81|0
1697035800000|2023-10-11 14:50:00|9.16|7.96|9.57|8.37|9.65|8.45|9.16|7.96|0
1697036100000|2023-10-11 14:55:00|9.55|8.35|9.63|8.43|9.65|8.45|9.5|8.3|0
1697036400000|2023-10-11 15:00:00|9.61|8.41|9.61|8.41|9.84|8.64|9.57|8.37|0
1697036700000|2023-10-11 15:05:00|9.63|8.43|9.64|8.44|9.76|8.56|9.6|8.4|0
1697037000000|2023-10-11 15:10:00|9.66|8.46|9.47|8.27|9.74|8.54|9.44|8.24|0
1697037300000|2023-10-11 15:15:00|9.45|8.25|8.98|7.78|9.45|8.25|8.89|7.69|0
1697037600000|2023-10-11 15:20:00|8.95|7.75|9.04|7.84|9.08|7.88|8.89|7.69|0
1697037900000|2023-10-11 15:25:00|9.02|7.82|8.88|7.68|9.07|7.87|8.85|7.65|0
1697038200000|2023-10-11 15:30:00|8.87|7.67|9|7.8|9.05|7.85|8.87|7.67|0
1697038500000|2023-10-11 15:35:00|8.99|7.79|8.93|7.73|9.02|7.82|8.84|7.64|0
1697038800000|2023-10-11 15:40:00|8.94|7.74|8.78|7.58|8.94|7.74|8.76|7.56|0
1697039100000|2023-10-11 15:45:00|8.79|7.59|8.97|7.77|9.08|7.88|8.79|7.59|0
1697039400000|2023-10-11 15:50:00|8.99|7.79|9.06|7.86|9.23|8.03|8.96|7.76|0
1697039700000|2023-10-11 15:55:00|9.05|7.85|8.9|7.7|9.06|7.86|8.88|7.68|0
1697040000000|2023-10-11 16:00:00|8.88|7.68|8.85|7.65|8.9|7.7|8.78|7.58|0
1697040300000|2023-10-11 16:05:00|8.84|7.64|8.9|7.7|8.94|7.74|8.67|7.47|0
1697040600000|2023-10-11 16:10:00|8.91|7.71|8.7|7.5|8.91|7.71|8.7|7.5|0
1697040900000|2023-10-11 16:15:00|8.69|7.49|8.91|7.71|8.97|7.77|8.59|7.39|0
1697041200000|2023-10-11 16:20:00|8.93|7.73|8.85|7.65|8.93|7.73|8.81|7.61|0
1697041500000|2023-10-11 16:25:00|8.87|7.67|8.88|7.68|8.92|7.72|8.76|7.56|0
1697041800000|2023-10-11 16:30:00|8.85|7.65|8.89|7.69|9.04|7.84|8.85|7.65|0
1697042100000|2023-10-11 16:35:00|8.91|7.71|9.06|7.86|9.1|7.9|8.85|7.65|0
1697042400000|2023-10-11 16:40:00|9.07|7.87|8.97|7.77|9.13|7.93|8.95|7.75|0
1697042700000|2023-10-11 16:45:00|8.95|7.75|8.95|7.75|9|7.8|8.88|7.68|0
1697043000000|2023-10-11 16:50:00|8.97|7.77|8.79|7.59|9.01|7.81|8.7|7.5|0
1697043300000|2023-10-11 16:55:00|8.8|7.6|9.39|8.19|9.57|8.37|8.72|7.52|0
1697043600000|2023-10-11 17:00:00|9.38|8.18|9.22|8.02|9.47|8.27|9.21|8.01|0
1697043900000|2023-10-11 17:05:00|9.24|8.04|9.41|8.21|9.41|8.21|9.22|8.02|0
1697044200000|2023-10-11 17:10:00|9.39|8.19|9.48|8.28|9.48|8.28|9.36|8.16|0
1697044500000|2023-10-11 17:15:00|9.47|8.27|9|7.8|9.5|8.3|8.92|7.72|0
1697044800000|2023-10-11 17:20:00|8.98|7.78|9.07|7.87|9.16|7.96|8.92|7.72|0
1697045100000|2023-10-11 17:25:00|9.04|7.84|9.11|7.91|9.18|7.98|9.01|7.81|0
1697045400000|2023-10-11 17:30:00|9.1|7.9|8.92|7.72|9.1|7.9|8.92|7.72|0
1697045700000|2023-10-11 17:35:00|8.9|7.7|9.22|8.02|9.35|8.15|8.8|7.6|0
1697046000000|2023-10-11 17:40:00|9.21|8.01|9.28|8.08|9.33|8.13|9.21|8.01|0
1697046300000|2023-10-11 17:45:00|9.27|8.07|9.21|8.01|9.35|8.15|9.16|7.96|0
1697046600000|2023-10-11 17:50:00|9.22|8.02|9.51|8.31|9.51|8.31|9.22|8.02|0
1697046900000|2023-10-11 17:55:00|9.5|8.3|9.03|7.83|9.61|8.41|9.03|7.83|0
1697047200000|2023-10-11 18:00:00|9.02|7.82|8.86|7.66|9.43|8.23|8.86|7.66|0
1697047500000|2023-10-11 18:05:00|8.84|7.64|8.84|7.64|9|7.8|8.83|7.63|0
1697047800000|2023-10-11 18:10:00|8.83|7.63|8.9|7.7|9.02|7.82|8.77|7.57|0
1697048100000|2023-10-11 18:15:00|8.93|7.73|9.02|7.82|9.17|7.97|8.93|7.73|0
1697048400000|2023-10-11 18:20:00|9|7.8|9.48|8.28|9.5|8.3|9|7.8|0
1697048700000|2023-10-11 18:25:00|9.45|8.25|9.25|8.05|9.67|8.47|9.22|8.02|0
1697049000000|2023-10-11 18:30:00|9.23|8.03|9.4|8.2|9.48|8.28|9.23|8.03|0
1697049300000|2023-10-11 18:35:00|9.43|8.23|9.34|8.14|9.53|8.33|9.34|8.14|0
1697049600000|2023-10-11 18:40:00|9.32|8.12|9.49|8.29|9.54|8.34|9.29|8.09|0
1697049900000|2023-10-11 18:45:00|9.48|8.28|9.53|8.33|9.62|8.42|9.37|8.17|0
1697050200000|2023-10-11 18:50:00|9.51|8.31|9.62|8.42|9.65|8.45|9.43|8.23|0
1697050500000|2023-10-11 18:55:00|9.6|8.4|9.51|8.31|9.67|8.47|9.4|8.2|0
1697050800000|2023-10-11 19:00:00|9.49|8.29|9.65|8.45|9.75|8.55|9.46|8.26|0
1697051100000|2023-10-11 19:05:00|9.63|8.43|9.62|8.42|9.63|8.43|9.44|8.24|0
1697051400000|2023-10-11 19:10:00|9.63|8.43|9.51|8.31|9.7|8.5|9.51|8.31|0
1697051700000|2023-10-11 19:15:00|9.52|8.32|9.03|7.83|9.62|8.42|8.89|7.69|0
1697052000000|2023-10-11 19:20:00|9.02|7.82|9.09|7.89|9.09|7.89|8.92|7.72|0
1697052300000|2023-10-11 19:25:00|9.08|7.88|9.18|7.98|9.26|8.06|8.98|7.78|0
1697052600000|2023-10-11 19:30:00|9.15|7.95|9.24|8.04|9.29|8.09|9.12|7.92|0
1697052900000|2023-10-11 19:35:00|9.26|8.06|9.48|8.28|9.53|8.33|9.17|7.97|0
1697053200000|2023-10-11 19:40:00|9.51|8.31|9.29|8.09|9.61|8.41|8.91|7.71|0
1697053500000|2023-10-11 19:45:00|9.28|8.08|9.36|8.16|9.51|8.31|9.28|8.08|0
1697053800000|2023-10-11 19:50:00|9.37|8.17|9.47|8.27|9.5|8.3|9.36|8.16|0
1697054100000|2023-10-11 19:55:00|9.45|8.25|9.47|8.27|9.61|8.41|9.39|8.19|0
1697054400000|2023-10-11 20:00:00|9.48|8.28|9.82|8.62|9.9|8.7|9.47|8.27|0
1697054700000|2023-10-11 20:05:00|9.81|8.61|9.57|8.37|10.05|8.85|9.49|8.29|0
1697055000000|2023-10-11 20:10:00|9.58|8.38|9.64|8.44|9.66|8.46|9.56|8.36|0
1697055300000|2023-10-11 20:15:00|9.87|8.27|9.87|8.27|9.9|8.3|9.84|8.24|0
1697055600000|2023-10-11 20:20:00|9.85|8.25|9.85|8.25|9.85|8.25|9.79|8.19|0
1697055900000|2023-10-11 20:25:00|9.87|8.27|9.82|8.22|9.87|8.27|9.81|8.21|0
1697056200000|2023-10-11 20:30:00|9.84|8.24|9.8|8.2|9.85|8.25|9.79|8.19|0
1697056500000|2023-10-11 20:35:00|9.82|8.22|9.84|8.24|9.84|8.24|9.8|8.2|0
1697056800000|2023-10-11 20:40:00|9.85|8.25|9.87|8.27|9.89|8.29|9.84|8.24|0
1697057100000|2023-10-11 20:45:00|9.85|8.25|9.87|8.27|9.87|8.27|9.85|8.25|0
1697057400000|2023-10-11 20:50:00|9.88|8.28|9.93|8.33|9.93|8.33|9.88|8.28|0
1697057700000|2023-10-11 20:55:00|9.92|8.32|9.92|8.32|9.97|8.37|9.92|8.32|0
1697058000000|2023-10-11 21:00:00|9.93|8.33|9.93|8.33|9.94|8.34|9.91|8.31|0
1697058300000|2023-10-11 21:05:00|9.92|8.32|9.93|8.33|9.94|8.34|9.92|8.32|0
1697058600000|2023-10-11 21:10:00|9.92|8.32|9.91|8.31|9.93|8.33|9.91|8.31|0
1697058900000|2023-10-11 21:15:00|9.9|8.3|9.9|8.3|9.91|8.31|9.89|8.29|0
1697059200000|2023-10-11 21:20:00|9.89|8.29|9.87|8.27|9.89|8.29|9.85|8.25|0
1697059500000|2023-10-11 21:25:00|9.86|8.26|9.87|8.27|9.88|8.28|9.85|8.25|0
1697059800000|2023-10-11 21:30:00|9.86|8.26|9.87|8.27|9.88|8.28|9.85|8.25|0
1697060100000|2023-10-11 21:35:00|9.88|8.28|9.88|8.28|9.88|8.28|9.87|8.27|0
1697060400000|2023-10-11 21:40:00|9.87|8.27|9.87|8.27|9.87|8.27|9.87|8.27|0
1697060700000|2023-10-11 21:45:00|9.86|8.26|9.87|8.27|9.89|8.29|9.86|8.26|0
1697061000000|2023-10-11 21:50:00|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1697061300000|2023-10-11 21:55:00|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1697061600000|2023-10-11 22:00:00|9.85|8.25|9.76|8.16|9.85|8.25|9.73|8.13|0
1697061900000|2023-10-11 22:05:00|9.77|8.17|9.75|8.15|9.78|8.18|9.73|8.13|0
1697062200000|2023-10-11 22:10:00|9.76|8.16|9.73|8.13|9.76|8.16|9.73|8.13|0
1697062500000|2023-10-11 22:15:00|9.71|8.11|9.68|8.08|9.73|8.13|9.68|8.08|0
1697062800000|2023-10-11 22:20:00|9.7|8.1|9.73|8.13|9.73|8.13|9.7|8.1|0
1697063100000|2023-10-11 22:25:00|9.71|8.11|9.73|8.13|9.73|8.13|9.71|8.11|0
1697063400000|2023-10-11 22:30:00|9.75|8.15|9.78|8.18|9.78|8.18|9.73|8.13|0
1697063700000|2023-10-11 22:35:00|9.76|8.16|9.78|8.18|9.78|8.18|9.76|8.16|0
1697064000000|2023-10-11 22:40:00|9.76|8.16|9.76|8.16|9.78|8.18|9.76|8.16|0
1697064300000|2023-10-11 22:45:00|9.77|8.17|9.79|8.19|9.8|8.2|9.76|8.16|0
1697064600000|2023-10-11 22:50:00|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1697064900000|2023-10-11 22:55:00|9.81|8.21|9.82|8.22|9.84|8.24|9.79|8.19|0
1697065200000|2023-10-11 23:00:00|9.84|8.24|9.81|8.21|9.86|8.26|9.79|8.19|0
1697065500000|2023-10-11 23:05:00|9.82|8.22|9.81|8.21|9.84|8.24|9.81|8.21|0
1697065800000|2023-10-11 23:10:00|9.79|8.19|9.81|8.21|9.81|8.21|9.79|8.19|0
1697066100000|2023-10-11 23:15:00|9.82|8.22|9.82|8.22|9.84|8.24|9.81|8.21|0
1697066400000|2023-10-11 23:20:00|9.81|8.21|9.82|8.22|9.82|8.22|9.81|8.21|0
1697066700000|2023-10-11 23:25:00|9.84|8.24|9.9|8.3|9.94|8.34|9.82|8.22|0
1697067000000|2023-10-11 23:30:00|9.92|8.32|9.95|8.35|9.95|8.35|9.9|8.3|0
1697067300000|2023-10-11 23:35:00|9.94|8.34|9.91|8.31|9.95|8.35|9.9|8.3|0
1697067600000|2023-10-11 23:40:00|9.9|8.3|9.9|8.3|9.92|8.32|9.89|8.29|0
1697067900000|2023-10-11 23:45:00|9.89|8.29|9.92|8.32|9.93|8.33|9.88|8.28|0
1697068200000|2023-10-11 23:50:00|9.93|8.33|9.95|8.35|9.95|8.35|9.92|8.32|0
1697068500000|2023-10-11 23:55:00|9.93|8.33|9.95|8.35|9.95|8.35|9.92|8.32|0
1697068800000|2023-10-12 00:00:00|9.93|8.33|9.92|8.32|9.95|8.35|9.88|8.28|0
1697069100000|2023-10-12 00:05:00|9.9|8.3|10.06|8.46|10.11|8.51|9.9|8.3|0
1697069400000|2023-10-12 00:10:00|10.08|8.48|9.98|8.38|10.08|8.48|9.92|8.32|0
1697069700000|2023-10-12 00:15:00|9.96|8.36|9.9|8.3|9.98|8.38|9.9|8.3|0
1697070000000|2023-10-12 00:20:00|9.91|8.31|10.14|8.54|10.15|8.55|9.9|8.3|0
1697070300000|2023-10-12 00:25:00|10.12|8.52|10.54|8.94|10.58|8.98|10.08|8.48|0
1697070600000|2023-10-12 00:30:00|10.34|9.14|10.34|9.14|10.4|9.2|10.34|9.14|0
1697070900000|2023-10-12 00:35:00|10.36|9.16|10.33|9.13|10.38|9.18|10.31|9.11|0
1697071200000|2023-10-12 00:40:00|10.34|9.14|10.39|9.19|10.39|9.19|10.31|9.11|0
1697071500000|2023-10-12 00:45:00|10.41|9.21|10.52|9.32|10.53|9.33|10.41|9.21|0
1697071800000|2023-10-12 00:50:00|10.51|9.31|10.41|9.21|10.51|9.31|10.38|9.18|0
1697072100000|2023-10-12 00:55:00|10.39|9.19|10.5|9.3|10.5|9.3|10.39|9.19|0
1697072400000|2023-10-12 01:00:00|10.48|9.28|10.43|9.23|10.5|9.3|10.39|9.19|0
1697072700000|2023-10-12 01:05:00|10.41|9.21|10.41|9.21|10.44|9.24|10.39|9.19|0
1697073000000|2023-10-12 01:10:00|10.43|9.23|10.39|9.19|10.43|9.23|10.37|9.17|0
1697073300000|2023-10-12 01:15:00|10.41|9.21|10.44|9.24|10.53|9.33|10.41|9.21|0
1697073600000|2023-10-12 01:20:00|10.43|9.23|10.46|9.26|10.5|9.3|10.43|9.23|0
1697073900000|2023-10-12 01:25:00|10.48|9.28|10.48|9.28|10.51|9.31|10.44|9.24|0
1697074200000|2023-10-12 01:30:00|10.44|9.24|10.49|9.29|10.49|9.29|10.41|9.21|0
1697074500000|2023-10-12 01:35:00|10.51|9.31|10.48|9.28|10.55|9.35|10.46|9.26|0
1697074800000|2023-10-12 01:40:00|10.49|9.29|10.53|9.33|10.54|9.34|10.46|9.26|0
1697075100000|2023-10-12 01:45:00|10.54|9.34|10.47|9.27|10.56|9.36|10.44|9.24|0
1697075400000|2023-10-12 01:50:00|10.46|9.26|10.53|9.33|10.54|9.34|10.46|9.26|0
1697075700000|2023-10-12 01:55:00|10.54|9.34|10.44|9.24|10.54|9.34|10.44|9.24|0
1697076000000|2023-10-12 02:00:00|10.42|9.22|10.44|9.24|10.49|9.29|10.42|9.22|0
1697076300000|2023-10-12 02:05:00|10.46|9.26|10.4|9.2|10.46|9.26|10.4|9.2|0
1697076600000|2023-10-12 02:10:00|10.42|9.22|10.37|9.17|10.45|9.25|10.37|9.17|0
1697076900000|2023-10-12 02:15:00|10.39|9.19|10.42|9.22|10.44|9.24|10.39|9.19|0
1697077200000|2023-10-12 02:20:00|10.4|9.2|10.44|9.24|10.47|9.27|10.4|9.2|0
1697077500000|2023-10-12 02:25:00|10.42|9.22|10.38|9.18|10.44|9.24|10.38|9.18|0
1697077800000|2023-10-12 02:30:00|10.4|9.2|10.42|9.22|10.45|9.25|10.38|9.18|0
1697078100000|2023-10-12 02:35:00|10.4|9.2|10.4|9.2|10.43|9.23|10.37|9.17|0
1697078400000|2023-10-12 02:40:00|10.38|9.18|10.33|9.13|10.42|9.22|10.33|9.13|0
1697078700000|2023-10-12 02:45:00|10.35|9.15|10.35|9.15|10.38|9.18|10.35|9.15|0
1697079000000|2023-10-12 02:50:00|10.36|9.16|10.36|9.16|10.38|9.18|10.35|9.15|0
1697079300000|2023-10-12 02:55:00|10.37|9.17|10.38|9.18|10.42|9.22|10.36|9.16|0
1697079600000|2023-10-12 03:00:00|10.4|9.2|10.43|9.23|10.43|9.23|10.4|9.2|0
1697079900000|2023-10-12 03:05:00|10.45|9.25|10.43|9.23|10.47|9.27|10.41|9.21|0
1697080200000|2023-10-12 03:10:00|10.45|9.25|10.43|9.23|10.45|9.25|10.43|9.23|0
1697080500000|2023-10-12 03:15:00|10.45|9.25|10.41|9.21|10.47|9.27|10.41|9.21|0
1697080800000|2023-10-12 03:20:00|10.43|9.23|10.43|9.23|10.45|9.25|10.4|9.2|0
1697081100000|2023-10-12 03:25:00|10.45|9.25|10.4|9.2|10.45|9.25|10.4|9.2|0
1697081400000|2023-10-12 03:30:00|10.41|9.21|10.45|9.25|10.46|9.26|10.41|9.21|0
1697081700000|2023-10-12 03:35:00|10.46|9.26|10.43|9.23|10.5|9.3|10.43|9.23|0
1697082000000|2023-10-12 03:40:00|10.45|9.25|10.48|9.28|10.5|9.3|10.45|9.25|0
1697082300000|2023-10-12 03:45:00|10.5|9.3|10.48|9.28|10.52|9.32|10.48|9.28|0
1697082600000|2023-10-12 03:50:00|10.5|9.3|10.5|9.3|10.51|9.31|10.5|9.3|0
1697082900000|2023-10-12 03:55:00|10.51|9.31|10.55|9.35|10.55|9.35|10.51|9.31|0
1697083200000|2023-10-12 04:00:00|10.53|9.33|10.53|9.33|10.53|9.33|10.51|9.31|0
1697083500000|2023-10-12 04:05:00|10.51|9.31|10.57|9.37|10.57|9.37|10.51|9.31|0
1697083800000|2023-10-12 04:10:00|10.58|9.38|10.56|9.36|10.58|9.38|10.55|9.35|0
1697084100000|2023-10-12 04:15:00|10.58|9.38|10.58|9.38|10.6|9.4|10.56|9.36|0
1697084400000|2023-10-12 04:20:00|10.6|9.4|10.6|9.4|10.6|9.4|10.58|9.38|0
1697084700000|2023-10-12 04:25:00|10.58|9.38|10.66|9.46|10.68|9.48|10.55|9.35|0
1697085000000|2023-10-12 04:30:00|10.65|9.45|10.66|9.46|10.66|9.46|10.65|9.45|0
1697085300000|2023-10-12 04:35:00|10.68|9.48|10.66|9.46|10.68|9.48|10.66|9.46|0
1697085600000|2023-10-12 04:40:00|10.68|9.48|10.68|9.48|10.69|9.49|10.68|9.48|0
1697085900000|2023-10-12 04:45:00|10.7|9.5|10.75|9.55|10.75|9.55|10.68|9.48|0
1697086200000|2023-10-12 04:50:00|10.73|9.53|10.71|9.51|10.75|9.55|10.7|9.5|0
1697086500000|2023-10-12 04:55:00|10.73|9.53|10.75|9.55|10.75|9.55|10.71|9.51|0
1697086800000|2023-10-12 05:00:00|10.73|9.53|10.75|9.55|10.75|9.55|10.71|9.51|0
1697087100000|2023-10-12 05:05:00|10.76|9.56|10.66|9.46|10.77|9.57|10.66|9.46|0
1697087400000|2023-10-12 05:10:00|10.68|9.48|10.68|9.48|10.69|9.49|10.66|9.46|0
1697087700000|2023-10-12 05:15:00|10.66|9.46|10.66|9.46|10.68|9.48|10.62|9.42|0
1697088000000|2023-10-12 05:20:00|10.65|9.45|10.62|9.42|10.66|9.46|10.61|9.41|0
1697088300000|2023-10-12 05:25:00|10.61|9.41|10.62|9.42|10.64|9.44|10.59|9.39|0
1697088600000|2023-10-12 05:30:00|10.64|9.44|10.62|9.42|10.66|9.46|10.62|9.42|0
1697088900000|2023-10-12 05:35:00|10.64|9.44|10.69|9.49|10.73|9.53|10.64|9.44|0
1697089200000|2023-10-12 05:40:00|10.67|9.47|10.73|9.53|10.73|9.53|10.66|9.46|0
1697089500000|2023-10-12 05:45:00|10.71|9.51|10.69|9.49|10.73|9.53|10.68|9.48|0
1697089800000|2023-10-12 05:50:00|10.67|9.47|10.66|9.46|10.67|9.47|10.64|9.44|0
1697090100000|2023-10-12 05:55:00|10.65|9.45|10.71|9.51|10.71|9.51|10.62|9.42|0
1697090400000|2023-10-12 06:00:00|10.69|9.49|10.87|9.67|10.96|9.76|10.67|9.47|0
1697090700000|2023-10-12 06:05:00|10.89|9.69|10.97|9.77|10.97|9.77|10.83|9.63|0
1697091000000|2023-10-12 06:10:00|10.96|9.76|10.94|9.74|10.96|9.76|10.87|9.67|0
1697091300000|2023-10-12 06:15:00|10.96|9.76|10.96|9.76|10.99|9.79|10.96|9.76|0
1697091600000|2023-10-12 06:20:00|10.94|9.74|10.87|9.67|10.94|9.74|10.87|9.67|0
1697091900000|2023-10-12 06:25:00|10.85|9.65|10.88|9.68|10.94|9.74|10.85|9.65|0
1697092200000|2023-10-12 06:30:00|10.86|9.66|10.86|9.66|10.86|9.66|10.79|9.59|0
1697092500000|2023-10-12 06:35:00|10.85|9.65|11.03|9.83|11.04|9.84|10.85|9.65|0
1697092800000|2023-10-12 06:40:00|11.01|9.81|10.97|9.77|11.03|9.83|10.95|9.75|0
1697093100000|2023-10-12 06:45:00|10.94|9.74|10.99|9.79|11.01|9.81|10.9|9.7|0
1697093400000|2023-10-12 06:50:00|11.01|9.81|10.97|9.77|11.01|9.81|10.95|9.75|0
1697093700000|2023-10-12 06:55:00|10.99|9.79|11.01|9.81|11.06|9.86|10.97|9.77|0
1697094000000|2023-10-12 07:00:00|10.97|9.77|10.77|9.57|10.97|9.77|10.75|9.55|0
1697094300000|2023-10-12 07:05:00|10.79|9.59|10.79|9.59|10.9|9.7|10.74|9.54|0
1697094600000|2023-10-12 07:10:00|10.81|9.61|10.74|9.54|10.87|9.67|10.72|9.52|0
1697094900000|2023-10-12 07:15:00|10.72|9.52|10.77|9.57|10.79|9.59|10.65|9.45|0
1697095200000|2023-10-12 07:20:00|10.75|9.55|10.65|9.45|10.75|9.55|10.63|9.43|0
1697095500000|2023-10-12 07:25:00|10.63|9.43|10.49|9.29|10.7|9.5|10.47|9.27|0
1697095800000|2023-10-12 07:30:00|10.51|9.31|10.5|9.3|10.66|9.46|10.47|9.27|0
1697096100000|2023-10-12 07:35:00|10.49|9.29|10.57|9.37|10.61|9.41|10.45|9.25|0
1697096400000|2023-10-12 07:40:00|10.59|9.39|10.5|9.3|10.61|9.41|10.47|9.27|0
1697096700000|2023-10-12 07:45:00|10.51|9.31|10.45|9.25|10.54|9.34|10.43|9.23|0
1697097000000|2023-10-12 07:50:00|10.47|9.27|10.42|9.22|10.5|9.3|10.42|9.22|0
1697097300000|2023-10-12 07:55:00|10.43|9.23|10.51|9.31|10.64|9.44|10.12|8.92|0
1697097600000|2023-10-12 08:00:00|10.52|9.32|10.47|9.27|10.54|9.34|10.42|9.22|0
1697097900000|2023-10-12 08:05:00|10.45|9.25|10.54|9.34|10.56|9.36|10.44|9.24|0
1697098200000|2023-10-12 08:10:00|10.52|9.32|10.52|9.32|10.56|9.36|10.45|9.25|0
1697098500000|2023-10-12 08:15:00|10.51|9.31|10.64|9.44|10.66|9.46|10.49|9.29|0
1697098800000|2023-10-12 08:20:00|10.63|9.43|10.59|9.39|10.66|9.46|10.59|9.39|0
1697099100000|2023-10-12 08:25:00|10.61|9.41|10.61|9.41|10.63|9.43|10.56|9.36|0
1697099400000|2023-10-12 08:30:00|10.63|9.43|10.63|9.43|10.66|9.46|10.57|9.37|0
1697099700000|2023-10-12 08:35:00|10.61|9.41|10.63|9.43|10.66|9.46|10.54|9.34|0
1697100000000|2023-10-12 08:40:00|10.64|9.44|10.66|9.46|10.66|9.46|10.63|9.43|0
1697100300000|2023-10-12 08:45:00|10.65|9.45|10.61|9.41|10.75|9.55|10.59|9.39|0
1697100600000|2023-10-12 08:50:00|10.62|9.42|10.78|9.58|10.8|9.6|10.59|9.39|0
1697100900000|2023-10-12 08:55:00|10.8|9.6|10.91|9.71|10.92|9.72|10.78|9.58|0
1697101200000|2023-10-12 09:00:00|10.93|9.73|10.87|9.67|10.93|9.73|10.84|9.64|0
1697101500000|2023-10-12 09:05:00|10.88|9.68|10.94|9.74|10.96|9.76|10.88|9.68|0
1697101800000|2023-10-12 09:10:00|10.96|9.76|10.89|9.69|10.96|9.76|10.82|9.62|0
1697102100000|2023-10-12 09:15:00|10.87|9.67|10.91|9.71|10.94|9.74|10.87|9.67|0
1697102400000|2023-10-12 09:20:00|10.89|9.69|10.92|9.72|10.92|9.72|10.89|9.69|0
1697102700000|2023-10-12 09:25:00|10.91|9.71|10.87|9.67|10.94|9.74|10.83|9.63|0
1697103000000|2023-10-12 09:30:00|10.85|9.65|10.77|9.57|10.97|9.77|10.56|9.36|0
1697103300000|2023-10-12 09:35:00|10.78|9.58|10.82|9.62|10.84|9.64|10.77|9.57|0
1697103600000|2023-10-12 09:40:00|10.84|9.64|10.85|9.65|10.87|9.67|10.78|9.58|0
1697103900000|2023-10-12 09:45:00|10.87|9.67|10.94|9.74|10.94|9.74|10.85|9.65|0
1697104200000|2023-10-12 09:50:00|10.93|9.73|10.89|9.69|10.94|9.74|10.84|9.64|0
1697104500000|2023-10-12 09:55:00|10.87|9.67|10.87|9.67|10.89|9.69|10.85|9.65|0
1697104800000|2023-10-12 10:00:00|10.85|9.65|10.92|9.72|10.92|9.72|10.84|9.64|0
1697105100000|2023-10-12 10:05:00|10.94|9.74|10.89|9.69|10.94|9.74|10.85|9.65|0
1697105400000|2023-10-12 10:10:00|10.91|9.71|10.98|9.78|11|9.8|10.87|9.67|0
1697105700000|2023-10-12 10:15:00|10.94|9.74|11.01|9.81|11.09|9.89|10.92|9.72|0
1697106000000|2023-10-12 10:20:00|11.02|9.82|11.05|9.85|11.07|9.87|11.01|9.81|0
1697106300000|2023-10-12 10:25:00|11.03|9.83|10.93|9.73|11.03|9.83|10.92|9.72|0
1697106600000|2023-10-12 10:30:00|10.94|9.74|11.01|9.81|11.03|9.83|10.92|9.72|0
1697106900000|2023-10-12 10:35:00|11.03|9.83|11.01|9.81|11.08|9.88|10.98|9.78|0
1697107200000|2023-10-12 10:40:00|10.99|9.79|11.02|9.82|11.03|9.83|10.97|9.77|0
1697107500000|2023-10-12 10:45:00|11.03|9.83|10.94|9.74|11.03|9.83|10.94|9.74|0
1697107800000|2023-10-12 10:50:00|10.96|9.76|10.92|9.72|10.96|9.76|10.88|9.68|0
1697108100000|2023-10-12 10:55:00|10.9|9.7|10.88|9.68|10.96|9.76|10.87|9.67|0
1697108400000|2023-10-12 11:00:00|10.87|9.67|10.9|9.7|10.9|9.7|10.83|9.63|0
1697108700000|2023-10-12 11:05:00|10.88|9.68|10.85|9.65|10.9|9.7|10.81|9.61|0
1697109000000|2023-10-12 11:10:00|10.83|9.63|10.88|9.68|10.92|9.72|10.83|9.63|0
1697109300000|2023-10-12 11:15:00|10.89|9.69|10.86|9.66|10.97|9.77|10.86|9.66|0
1697109600000|2023-10-12 11:20:00|10.85|9.65|10.79|9.59|10.86|9.66|10.79|9.59|0
1697109900000|2023-10-12 11:25:00|10.8|9.6|10.79|9.59|10.83|9.63|10.75|9.55|0
1697110200000|2023-10-12 11:30:00|10.77|9.57|10.74|9.54|10.81|9.61|10.74|9.54|0
1697110500000|2023-10-12 11:35:00|10.75|9.55|10.81|9.61|10.84|9.64|10.75|9.55|0
1697110800000|2023-10-12 11:40:00|10.79|9.59|10.77|9.57|10.9|9.7|10.7|9.5|0
1697111100000|2023-10-12 11:45:00|10.76|9.56|10.74|9.54|10.91|9.71|10.74|9.54|0
1697111400000|2023-10-12 11:50:00|10.75|9.55|10.73|9.53|10.84|9.64|10.72|9.52|0
1697111700000|2023-10-12 11:55:00|10.75|9.55|10.89|9.69|10.91|9.71|10.75|9.55|0
1697112000000|2023-10-12 12:00:00|10.88|9.68|10.93|9.73|10.93|9.73|10.8|9.6|0
1697112300000|2023-10-12 12:05:00|10.92|9.72|10.98|9.78|11|9.8|10.88|9.68|0
1697112600000|2023-10-12 12:10:00|11|9.8|10.97|9.77|11.15|9.95|10.95|9.75|0
1697112900000|2023-10-12 12:15:00|10.95|9.75|10.95|9.75|10.97|9.77|10.84|9.64|0
1697113200000|2023-10-12 12:20:00|10.93|9.73|10.89|9.69|10.95|9.75|10.84|9.64|0
1697113500000|2023-10-12 12:25:00|10.9|9.7|10.95|9.75|11.04|9.84|10.87|9.67|0
1697113800000|2023-10-12 12:30:00|10.96|9.76|10.18|8.98|10.96|9.76|9.97|8.77|0
1697114100000|2023-10-12 12:35:00|10.02|8.82|9.68|8.48|10.04|8.84|9.48|8.28|0
1697114400000|2023-10-12 12:40:00|9.69|8.49|9.89|8.69|9.89|8.69|9.59|8.39|0
1697114700000|2023-10-12 12:45:00|9.96|8.76|10.31|9.11|10.33|9.13|9.91|8.71|0
1697115000000|2023-10-12 12:50:00|10.33|9.13|10.11|8.91|10.34|9.14|10.04|8.84|0
1697115300000|2023-10-12 12:55:00|10.07|8.87|9.89|8.69|10.16|8.96|9.87|8.67|0
1697115600000|2023-10-12 13:00:00|9.87|8.67|9.94|8.74|9.97|8.77|9.77|8.57|0
1697115900000|2023-10-12 13:05:00|9.92|8.72|9.8|8.6|9.94|8.74|9.72|8.52|0
1697116200000|2023-10-12 13:10:00|9.77|8.57|9.67|8.47|9.8|8.6|9.61|8.41|0
1697116500000|2023-10-12 13:15:00|9.66|8.46|9.61|8.41|9.79|8.59|9.59|8.39|0
1697116800000|2023-10-12 13:20:00|9.62|8.42|9.66|8.46|9.67|8.47|9.53|8.33|0
1697117100000|2023-10-12 13:25:00|9.72|8.52|9.85|8.65|9.88|8.68|9.62|8.42|0
1697117400000|2023-10-12 13:30:00|9.75|8.55|9.24|8.04|9.8|8.6|9.22|8.02|0
1697117700000|2023-10-12 13:35:00|9.25|8.05|9.25|8.05|9.48|8.28|9.22|8.02|0
1697118000000|2023-10-12 13:40:00|9.24|8.04|9.01|7.81|9.24|8.04|8.96|7.76|0
1697118300000|2023-10-12 13:45:00|8.96|7.76|8.97|7.77|9.2|8|8.87|7.67|0
1697118600000|2023-10-12 13:50:00|8.96|7.76|8.75|7.55|9.25|8.05|8.75|7.55|0
1697118900000|2023-10-12 13:55:00|8.76|7.56|9.08|7.88|9.13|7.93|8.58|7.38|0
1697119200000|2023-10-12 14:00:00|9.07|7.87|9.07|7.87|9.11|7.91|8.8|7.6|0
1697119500000|2023-10-12 14:05:00|9.04|7.84|9.22|8.02|9.32|8.12|9.02|7.82|0
1697119800000|2023-10-12 14:10:00|9.21|8.01|9.55|8.35|9.63|8.43|9.19|7.99|0
1697120100000|2023-10-12 14:15:00|9.57|8.37|9.46|8.26|9.57|8.37|9.27|8.07|0
1697120400000|2023-10-12 14:20:00|9.44|8.24|9.46|8.26|9.63|8.43|9.41|8.21|0
1697120700000|2023-10-12 14:25:00|9.47|8.27|9.36|8.16|9.88|8.68|9.36|8.16|0
1697121000000|2023-10-12 14:30:00|9.41|8.21|9.39|8.19|9.44|8.24|9.19|7.99|0
1697121300000|2023-10-12 14:35:00|9.38|8.18|9.25|8.05|9.49|8.29|9.2|8|0
1697121600000|2023-10-12 14:40:00|9.23|8.03|8.57|7.37|9.42|8.22|8.57|7.37|0
1697121900000|2023-10-12 14:45:00|8.53|7.33|8.88|7.68|8.99|7.79|8.5|7.3|0
1697122200000|2023-10-12 14:50:00|8.9|7.7|8.81|7.61|8.98|7.78|8.7|7.5|0
1697122500000|2023-10-12 14:55:00|8.79|7.59|9.05|7.85|9.11|7.91|8.73|7.53|0
1697122800000|2023-10-12 15:00:00|9.07|7.87|8.93|7.73|9.09|7.89|8.75|7.55|0
1697123100000|2023-10-12 15:05:00|8.94|7.74|9.08|7.88|9.13|7.93|8.87|7.67|0
1697123400000|2023-10-12 15:10:00|9.1|7.9|9.35|8.15|9.38|8.18|9.08|7.88|0
1697123700000|2023-10-12 15:15:00|9.36|8.16|9.33|8.13|9.41|8.21|9.22|8.02|0
1697124000000|2023-10-12 15:20:00|9.35|8.15|9.2|8|9.52|8.32|9.19|7.99|0
1697124300000|2023-10-12 15:25:00|9.19|7.99|9.06|7.86|9.31|8.11|9.03|7.83|0
1697124600000|2023-10-12 15:30:00|9.08|7.88|9.09|7.89|9.11|7.91|8.91|7.71|0
1697124900000|2023-10-12 15:35:00|9.11|7.91|9.11|7.91|9.14|7.94|8.93|7.73|0
1697125200000|2023-10-12 15:40:00|9.08|7.88|9.08|7.88|9.19|7.99|8.94|7.74|0
1697125500000|2023-10-12 15:45:00|9.06|7.86|8.92|7.72|9.17|7.97|8.91|7.71|0
1697125800000|2023-10-12 15:50:00|8.91|7.71|9.15|7.95|9.17|7.97|8.86|7.66|0
1697126100000|2023-10-12 15:55:00|9.14|7.94|9.3|8.1|9.33|8.13|9.09|7.89|0
1697126400000|2023-10-12 16:00:00|9.33|8.13|9.23|8.03|9.53|8.33|9.12|7.92|0
1697126700000|2023-10-12 16:05:00|9.26|8.06|9.36|8.16|9.47|8.27|9.26|8.06|0
1697127000000|2023-10-12 16:10:00|9.37|8.17|9.29|8.09|9.42|8.22|9.22|8.02|0
1697127300000|2023-10-12 16:15:00|9.28|8.08|9.55|8.35|9.56|8.36|9.28|8.08|0
1697127600000|2023-10-12 16:20:00|9.56|8.36|9.76|8.56|9.83|8.63|9.45|8.25|0
1697127900000|2023-10-12 16:25:00|9.78|8.58|9.73|8.53|9.81|8.61|9.61|8.41|0
1697128200000|2023-10-12 16:30:00|9.74|8.54|9.6|8.4|9.78|8.58|9.58|8.38|0
1697128500000|2023-10-12 16:35:00|9.61|8.41|9.9|8.7|9.92|8.72|9.48|8.28|0
1697128800000|2023-10-12 16:40:00|9.17|7.97|9.18|7.98|9.23|8.03|9.07|7.87|0
1697129100000|2023-10-12 16:45:00|9.14|7.94|8.96|7.76|9.14|7.94|8.96|7.76|0
1697129400000|2023-10-12 16:50:00|8.98|7.78|8.98|7.78|9.03|7.83|8.9|7.7|0
1697129700000|2023-10-12 16:55:00|8.99|7.79|9.02|7.82|9.03|7.83|8.6|7.4|0
1697130000000|2023-10-12 17:00:00|9|7.8|8.84|7.64|9|7.8|8.25|7.05|0
1697130300000|2023-10-12 17:05:00|8.78|7.58|8.41|7.21|8.86|7.66|8.29|7.09|0
1697130600000|2023-10-12 17:10:00|8.39|7.19|8.15|6.95|8.42|7.22|8.14|6.94|0
1697130900000|2023-10-12 17:15:00|8.11|6.91|8.88|7.68|8.94|7.74|7.86|6.66|0
1697131200000|2023-10-12 17:20:00|8.89|7.69|8.31|7.11|8.97|7.77|8.28|7.08|0
1697131500000|2023-10-12 17:25:00|8.32|7.12|8.01|6.81|8.32|7.12|8|6.8|0
1697131800000|2023-10-12 17:30:00|7.96|6.76|7.88|6.68|8.15|6.95|7.86|6.66|0
1697132100000|2023-10-12 17:35:00|7.92|6.72|7.8|6.6|8|6.8|7.77|6.57|0
1697132400000|2023-10-12 17:40:00|7.81|6.61|7.55|6.35|7.88|6.68|7.55|6.35|0
1697132700000|2023-10-12 17:45:00|7.57|6.37|7.68|6.48|7.78|6.58|7.57|6.37|0
1697133000000|2023-10-12 17:50:00|7.67|6.47|7.67|6.47|7.8|6.6|7.5|6.3|0
1697133300000|2023-10-12 17:55:00|7.68|6.48|7.54|6.34|7.8|6.6|7.51|6.31|0
1697133600000|2023-10-12 18:00:00|7.52|6.32|7.67|6.47|7.99|6.79|7.52|6.32|0
1697133900000|2023-10-12 18:05:00|7.65|6.45|7.43|6.23|7.72|6.52|7.42|6.22|0
1697134200000|2023-10-12 18:10:00|7.4|6.2|7.42|6.22|7.45|6.25|7.25|6.05|0
1697134500000|2023-10-12 18:15:00|7.4|6.2|7.75|6.55|7.93|6.73|7.3|6.1|0
1697134800000|2023-10-12 18:20:00|7.76|6.56|8.23|7.03|8.3|7.1|7.75|6.55|0
1697135100000|2023-10-12 18:25:00|8.21|7.01|8.42|7.22|8.44|7.24|8.16|6.96|0
1697135400000|2023-10-12 18:30:00|8.41|7.21|8.61|7.41|8.61|7.41|8.28|7.08|0
1697135700000|2023-10-12 18:35:00|8.58|7.38|8.21|7.01|8.68|7.48|8.1|6.9|0
1697136000000|2023-10-12 18:40:00|8.22|7.02|8.25|7.05|8.29|7.09|8.09|6.89|0
1697136300000|2023-10-12 18:45:00|8.26|7.06|8.47|7.27|8.5|7.3|8.19|6.99|0
1697136600000|2023-10-12 18:50:00|8.46|7.26|8.35|7.15|8.52|7.32|8.26|7.06|0
1697136900000|2023-10-12 18:55:00|8.36|7.16|8.28|7.08|8.43|7.23|8.25|7.05|0
1697137200000|2023-10-12 19:00:00|8.33|7.13|8.53|7.33|8.54|7.34|8.28|7.08|0
1697137500000|2023-10-12 19:05:00|8.54|7.34|8.54|7.34|8.59|7.39|8.37|7.17|0
1697137800000|2023-10-12 19:10:00|8.53|7.33|8.59|7.39|8.63|7.43|8.33|7.13|0
1697138100000|2023-10-12 19:15:00|8.57|7.37|8.76|7.56|8.83|7.63|8.49|7.29|0
1697138400000|2023-10-12 19:20:00|8.75|7.55|7.89|6.69|9|7.8|7.86|6.66|0
1697138700000|2023-10-12 19:25:00|7.87|6.67|7.82|6.62|7.87|6.67|7.73|6.53|0
1697139000000|2023-10-12 19:30:00|7.83|6.63|8.08|6.88|8.2|7|7.83|6.63|0
1697139300000|2023-10-12 19:35:00|8.06|6.86|8.24|7.04|8.33|7.13|8.06|6.86|0
1697139600000|2023-10-12 19:40:00|8.26|7.06|7.51|6.31|8.27|7.07|7.49|6.29|0
1697139900000|2023-10-12 19:45:00|7.53|6.33|7.56|6.36|7.58|6.38|7.43|6.23|0
1697140200000|2023-10-12 19:50:00|7.58|6.38|7.52|6.32|7.77|6.57|7.45|6.25|0
1697140500000|2023-10-12 19:55:00|7.5|6.3|7.48|6.28|7.57|6.37|7.44|6.24|0
1697140800000|2023-10-12 20:00:00|7.5|6.3|7.49|6.29|7.56|6.36|7.47|6.27|0
1697141100000|2023-10-12 20:05:00|7.5|6.3|7.6|6.4|7.64|6.44|7.5|6.3|0
1697141400000|2023-10-12 20:10:00|7.61|6.41|7.57|6.37|7.66|6.46|7.5|6.3|0
1697141700000|2023-10-12 20:15:00|7.74|6.14|7.72|6.12|7.77|6.17|7.7|6.1|0
1697142000000|2023-10-12 20:20:00|7.73|6.13|7.59|5.99|7.79|6.19|7.59|5.99|0
1697142300000|2023-10-12 20:25:00|7.58|5.98|7.58|5.98|7.63|6.03|7.56|5.96|0
1697142600000|2023-10-12 20:30:00|7.59|5.99|7.57|5.97|7.6|6|7.57|5.97|0
1697142900000|2023-10-12 20:35:00|7.59|5.99|7.55|5.95|7.59|5.99|7.55|5.95|0
1697143200000|2023-10-12 20:40:00|7.56|5.96|7.57|5.97|7.57|5.97|7.55|5.95|0
1697143500000|2023-10-12 20:45:00|7.56|5.96|7.55|5.95|7.57|5.97|7.54|5.94|0
1697143800000|2023-10-12 20:50:00|7.54|5.94|7.53|5.93|7.55|5.95|7.52|5.92|0
1697144100000|2023-10-12 20:55:00|7.52|5.92|7.54|5.94|7.54|5.94|7.5|5.9|0
1697144400000|2023-10-12 21:00:00|7.56|5.96|7.56|5.96|7.56|5.96|7.56|5.96|0
1697144700000|2023-10-12 21:05:00|7.57|5.97|7.54|5.94|7.57|5.97|7.54|5.94|0
1697145000000|2023-10-12 21:10:00|7.55|5.95|7.55|5.95|7.55|5.95|7.55|5.95|0
1697145300000|2023-10-12 21:15:00|7.56|5.96|7.55|5.95|7.56|5.96|7.55|5.95|0
1697145600000|2023-10-12 21:20:00|7.56|5.96|7.55|5.95|7.56|5.96|7.55|5.95|0
1697145900000|2023-10-12 21:25:00|7.54|5.94|7.55|5.95|7.56|5.96|7.54|5.94|0
1697146200000|2023-10-12 21:30:00|7.57|5.97|7.57|5.97|7.57|5.97|7.57|5.97|0
1697146800000|2023-10-12 21:40:00|7.55|5.95|7.55|5.95|7.56|5.96|7.55|5.95|0
1697147100000|2023-10-12 21:45:00|7.54|5.94|7.55|5.95|7.55|5.95|7.54|5.94|0
1697147400000|2023-10-12 21:50:00|7.54|5.94|7.53|5.93|7.55|5.95|7.53|5.93|0
1697147700000|2023-10-12 21:55:00|7.54|5.94|7.54|5.94|7.55|5.95|7.53|5.93|0
1697148000000|2023-10-12 22:00:00|7.56|5.96|7.43|5.83|7.6|6|7.43|5.83|0
1697148300000|2023-10-12 22:05:00|7.44|5.84|7.45|5.85|7.47|5.87|7.41|5.81|0
1697148600000|2023-10-12 22:10:00|7.44|5.84|7.45|5.85|7.46|5.86|7.43|5.83|0
1697148900000|2023-10-12 22:15:00|7.46|5.86|7.46|5.86|7.46|5.86|7.46|5.86|0
1697149200000|2023-10-12 22:20:00|7.49|5.89|7.53|5.93|7.53|5.93|7.49|5.89|0
1697149500000|2023-10-12 22:25:00|7.54|5.94|7.58|5.98|7.6|6|7.54|5.94|0
1697149800000|2023-10-12 22:30:00|7.59|5.99|7.54|5.94|7.59|5.99|7.53|5.93|0
1697150100000|2023-10-12 22:35:00|7.55|5.95|7.59|5.99|7.59|5.99|7.55|5.95|0
1697150400000|2023-10-12 22:40:00|7.58|5.98|7.53|5.93|7.58|5.98|7.53|5.93|0
1697150700000|2023-10-12 22:45:00|7.54|5.94|7.56|5.96|7.58|5.98|7.54|5.94|0
1697151000000|2023-10-12 22:50:00|7.55|5.95|7.53|5.93|7.55|5.95|7.53|5.93|0
1697151300000|2023-10-12 22:55:00|7.54|5.94|7.58|5.98|7.59|5.99|7.54|5.94|0
1697151600000|2023-10-12 23:00:00|7.56|5.96|7.55|5.95|7.58|5.98|7.55|5.95|0
1697151900000|2023-10-12 23:05:00|7.56|5.96|7.55|5.95|7.56|5.96|7.5|5.9|0
1697152200000|2023-10-12 23:10:00|7.56|5.96|7.56|5.96|7.56|5.96|7.52|5.92|0
1697152500000|2023-10-12 23:15:00|7.58|5.98|7.59|5.99|7.59|5.99|7.56|5.96|0
1697152800000|2023-10-12 23:20:00|7.6|6|7.59|5.99|7.6|6|7.57|5.97|0
1697153100000|2023-10-12 23:25:00|7.6|6|7.64|6.04|7.65|6.05|7.59|5.99|0
1697153400000|2023-10-12 23:30:00|7.65|6.05|7.66|6.06|7.66|6.06|7.63|6.03|0
1697153700000|2023-10-12 23:35:00|7.65|6.05|7.57|5.97|7.68|6.08|7.57|5.97|0
1697154000000|2023-10-12 23:40:00|7.59|5.99|7.59|5.99|7.61|6.01|7.57|5.97|0
1697154300000|2023-10-12 23:45:00|7.6|6|7.66|6.06|7.68|6.08|7.57|5.97|0
1697154600000|2023-10-12 23:50:00|7.65|6.05|7.68|6.08|7.7|6.1|7.65|6.05|0
1697154900000|2023-10-12 23:55:00|7.66|6.06|7.64|6.04|7.69|6.09|7.64|6.04|0
1697155200000|2023-10-13 00:00:00|7.68|6.08|7.73|6.13|7.73|6.13|7.65|6.05|0
1697155500000|2023-10-13 00:05:00|7.74|6.14|7.73|6.13|7.75|6.15|7.7|6.1|0
1697155800000|2023-10-13 00:10:00|7.71|6.11|7.7|6.1|7.73|6.13|7.64|6.04|0
1697156100000|2023-10-13 00:15:00|7.71|6.11|7.67|6.07|7.75|6.15|7.65|6.05|0
1697156400000|2023-10-13 00:20:00|7.66|6.06|7.78|6.18|7.79|6.19|7.58|5.98|0
1697156700000|2023-10-13 00:25:00|7.76|6.16|7.83|6.23|7.84|6.24|7.75|6.15|0
1697157000000|2023-10-13 00:30:00|7.61|6.41|7.64|6.44|7.68|6.48|7.61|6.41|0
1697157300000|2023-10-13 00:35:00|7.63|6.43|7.55|6.35|7.65|6.45|7.54|6.34|0
1697157600000|2023-10-13 00:40:00|7.57|6.37|7.57|6.37|7.61|6.41|7.55|6.35|0
1697157900000|2023-10-13 00:45:00|7.59|6.39|7.67|6.47|7.68|6.48|7.59|6.39|0
1697158200000|2023-10-13 00:50:00|7.65|6.45|7.61|6.41|7.68|6.48|7.61|6.41|0
1697158500000|2023-10-13 00:55:00|7.63|6.43|7.68|6.48|7.68|6.48|7.62|6.42|0
1697158800000|2023-10-13 01:00:00|7.67|6.47|7.65|6.45|7.67|6.47|7.61|6.41|0
1697159100000|2023-10-13 01:05:00|7.64|6.44|7.66|6.46|7.72|6.52|7.64|6.44|0
1697159400000|2023-10-13 01:10:00|7.65|6.45|7.64|6.44|7.68|6.48|7.59|6.39|0
1697159700000|2023-10-13 01:15:00|7.65|6.45|7.7|6.5|7.72|6.52|7.62|6.42|0
1697160000000|2023-10-13 01:20:00|7.72|6.52|7.7|6.5|7.72|6.52|7.66|6.46|0
1697160300000|2023-10-13 01:25:00|7.69|6.49|7.73|6.53|7.73|6.53|7.68|6.48|0
1697160600000|2023-10-13 01:30:00|7.72|6.52|7.78|6.58|7.8|6.6|7.69|6.49|0
1697160900000|2023-10-13 01:35:00|7.77|6.57|7.7|6.5|7.77|6.57|7.7|6.5|0
1697161200000|2023-10-13 01:40:00|7.69|6.49|7.78|6.58|7.78|6.58|7.69|6.49|0
1697161500000|2023-10-13 01:45:00|7.77|6.57|7.77|6.57|7.77|6.57|7.74|6.54|0
1697161800000|2023-10-13 01:50:00|7.76|6.56|7.73|6.53|7.77|6.57|7.73|6.53|0
1697162100000|2023-10-13 01:55:00|7.74|6.54|7.74|6.54|7.75|6.55|7.73|6.53|0
1697162400000|2023-10-13 02:00:00|7.73|6.53|7.71|6.51|7.74|6.54|7.69|6.49|0
1697162700000|2023-10-13 02:05:00|7.73|6.53|7.81|6.61|7.89|6.69|7.73|6.53|0
1697163000000|2023-10-13 02:10:00|7.79|6.59|7.85|6.65|7.89|6.69|7.79|6.59|0
1697163300000|2023-10-13 02:15:00|7.83|6.63|7.82|6.62|7.87|6.67|7.81|6.61|0
1697163600000|2023-10-13 02:20:00|7.81|6.61|7.82|6.62|7.85|6.65|7.81|6.61|0
1697163900000|2023-10-13 02:25:00|7.83|6.63|7.77|6.57|7.83|6.63|7.75|6.55|0
1697164200000|2023-10-13 02:30:00|7.75|6.55|7.75|6.55|7.78|6.58|7.72|6.52|0
1697164500000|2023-10-13 02:35:00|7.74|6.54|7.75|6.55|7.75|6.55|7.72|6.52|0
1697164800000|2023-10-13 02:40:00|7.74|6.54|7.74|6.54|7.75|6.55|7.68|6.48|0
1697165100000|2023-10-13 02:45:00|7.72|6.52|7.75|6.55|7.75|6.55|7.71|6.51|0
1697165400000|2023-10-13 02:50:00|7.74|6.54|7.72|6.52|7.76|6.56|7.72|6.52|0
1697165700000|2023-10-13 02:55:00|7.71|6.51|7.71|6.51|7.72|6.52|7.68|6.48|0
1697166000000|2023-10-13 03:00:00|7.72|6.52|7.78|6.58|7.78|6.58|7.72|6.52|0
1697166300000|2023-10-13 03:05:00|7.76|6.56|7.79|6.59|7.8|6.6|7.76|6.56|0
1697166600000|2023-10-13 03:10:00|7.78|6.58|7.76|6.56|7.78|6.58|7.72|6.52|0
1697166900000|2023-10-13 03:15:00|7.78|6.58|7.75|6.55|7.79|6.59|7.75|6.55|0
1697167200000|2023-10-13 03:20:00|7.76|6.56|7.72|6.52|7.76|6.56|7.71|6.51|0
1697167500000|2023-10-13 03:25:00|7.71|6.51|7.71|6.51|7.72|6.52|7.69|6.49|0
1697167800000|2023-10-13 03:30:00|7.72|6.52|7.69|6.49|7.72|6.52|7.68|6.48|0
1697168100000|2023-10-13 03:35:00|7.68|6.48|7.68|6.48|7.73|6.53|7.68|6.48|0
1697168400000|2023-10-13 03:40:00|7.67|6.47|7.71|6.51|7.72|6.52|7.67|6.47|0
1697168700000|2023-10-13 03:45:00|7.72|6.52|7.69|6.49|7.72|6.52|7.68|6.48|0
1697169000000|2023-10-13 03:50:00|7.71|6.51|7.72|6.52|7.73|6.53|7.71|6.51|0
1697169300000|2023-10-13 03:55:00|7.71|6.51|7.72|6.52|7.75|6.55|7.7|6.5|0
1697169600000|2023-10-13 04:00:00|7.7|6.5|7.68|6.48|7.73|6.53|7.66|6.46|0
1697169900000|2023-10-13 04:05:00|7.69|6.49|7.7|6.5|7.74|6.54|7.68|6.48|0
1697170200000|2023-10-13 04:10:00|7.69|6.49|7.69|6.49|7.7|6.5|7.68|6.48|0
1697170500000|2023-10-13 04:15:00|7.68|6.48|7.7|6.5|7.7|6.5|7.68|6.48|0
1697170800000|2023-10-13 04:20:00|7.72|6.52|7.72|6.52|7.73|6.53|7.69|6.49|0
1697171100000|2023-10-13 04:25:00|7.71|6.51|7.78|6.58|7.8|6.6|7.71|6.51|0
1697171400000|2023-10-13 04:30:00|7.77|6.57|7.77|6.57|7.77|6.57|7.74|6.54|0
1697171700000|2023-10-13 04:35:00|7.76|6.56|7.73|6.53|7.77|6.57|7.71|6.51|0
1697172000000|2023-10-13 04:40:00|7.74|6.54|7.67|6.47|7.74|6.54|7.66|6.46|0
1697172300000|2023-10-13 04:45:00|7.66|6.46|7.66|6.46|7.69|6.49|7.65|6.45|0
1697172600000|2023-10-13 04:50:00|7.67|6.47|7.67|6.47|7.69|6.49|7.65|6.45|0
1697172900000|2023-10-13 04:55:00|7.69|6.49|7.65|6.45|7.69|6.49|7.63|6.43|0
1697173200000|2023-10-13 05:00:00|7.63|6.43|7.67|6.47|7.69|6.49|7.63|6.43|0
1697173500000|2023-10-13 05:05:00|7.66|6.46|7.67|6.47|7.67|6.47|7.63|6.43|0
1697173800000|2023-10-13 05:10:00|7.66|6.46|7.71|6.51|7.71|6.51|7.66|6.46|0
1697174100000|2023-10-13 05:15:00|7.73|6.53|7.71|6.51|7.73|6.53|7.69|6.49|0
1697174400000|2023-10-13 05:20:00|7.7|6.5|7.74|6.54|7.75|6.55|7.7|6.5|0
1697174700000|2023-10-13 05:25:00|7.72|6.52|7.72|6.52|7.72|6.52|7.7|6.5|0
1697175000000|2023-10-13 05:30:00|7.71|6.51|7.7|6.5|7.72|6.52|7.67|6.47|0
1697175300000|2023-10-13 05:35:00|7.72|6.52|7.64|6.44|7.74|6.54|7.63|6.43|0
1697175600000|2023-10-13 05:40:00|7.63|6.43|7.62|6.42|7.63|6.43|7.6|6.4|0
1697175900000|2023-10-13 05:45:00|7.63|6.43|7.64|6.44|7.66|6.46|7.63|6.43|0
1697176200000|2023-10-13 05:50:00|7.63|6.43|7.64|6.44|7.67|6.47|7.63|6.43|0
1697176500000|2023-10-13 05:55:00|7.66|6.46|7.68|6.48|7.68|6.48|7.63|6.43|0
1697176800000|2023-10-13 06:00:00|7.7|6.5|7.54|6.34|7.71|6.51|7.51|6.31|0
1697177100000|2023-10-13 06:05:00|7.55|6.35|7.56|6.36|7.67|6.47|7.55|6.35|0
1697177400000|2023-10-13 06:10:00|7.58|6.38|7.5|6.3|7.6|6.4|7.5|6.3|0
1697177700000|2023-10-13 06:15:00|7.49|6.29|7.53|6.33|7.57|6.37|7.48|6.28|0
1697178000000|2023-10-13 06:20:00|7.52|6.32|7.52|6.32|7.53|6.33|7.48|6.28|0
1697178300000|2023-10-13 06:25:00|7.53|6.33|7.57|6.37|7.57|6.37|7.52|6.32|0
1697178600000|2023-10-13 06:30:00|7.56|6.36|7.36|6.16|7.59|6.39|7.35|6.15|0
1697178900000|2023-10-13 06:35:00|7.38|6.18|7.38|6.18|7.4|6.2|7.35|6.15|0
1697179200000|2023-10-13 06:40:00|7.39|6.19|7.53|6.33|7.55|6.35|7.39|6.19|0
1697179500000|2023-10-13 06:45:00|7.52|6.32|7.52|6.32|7.56|6.36|7.51|6.31|0
1697179800000|2023-10-13 06:50:00|7.51|6.31|7.49|6.29|7.51|6.31|7.47|6.27|0
1697180100000|2023-10-13 06:55:00|7.48|6.28|7.48|6.28|7.51|6.31|7.44|6.24|0
1697180400000|2023-10-13 07:00:00|7.49|6.29|7.53|6.33|7.58|6.38|7.48|6.28|0
1697180700000|2023-10-13 07:05:00|7.54|6.34|7.61|6.41|7.62|6.42|7.46|6.26|0
1697181000000|2023-10-13 07:10:00|7.64|6.44|7.72|6.52|7.77|6.57|7.61|6.41|0
1697181300000|2023-10-13 07:15:00|7.68|6.48|7.5|6.3|7.72|6.52|7.44|6.24|0
1697181600000|2023-10-13 07:20:00|7.52|6.32|7.54|6.34|7.54|6.34|7.41|6.21|0
1697181900000|2023-10-13 07:25:00|7.53|6.33|7.69|6.49|7.69|6.49|7.53|6.33|0
1697182200000|2023-10-13 07:30:00|7.7|6.5|7.66|6.46|7.76|6.56|7.61|6.41|0
1697182500000|2023-10-13 07:35:00|7.65|6.45|7.73|6.53|7.73|6.53|7.58|6.38|0
1697182800000|2023-10-13 07:40:00|7.75|6.55|7.7|6.5|7.77|6.57|7.65|6.45|0
1697183100000|2023-10-13 07:45:00|7.69|6.49|7.73|6.53|7.78|6.58|7.69|6.49|0
1697183400000|2023-10-13 07:50:00|7.74|6.54|7.7|6.5|7.74|6.54|7.61|6.41|0
1697183700000|2023-10-13 07:55:00|7.69|6.49|7.61|6.41|7.69|6.49|7.55|6.35|0
1697184000000|2023-10-13 08:00:00|7.65|6.45|7.75|6.55|7.79|6.59|7.63|6.43|0
1697184300000|2023-10-13 08:05:00|7.74|6.54|7.75|6.55|7.83|6.63|7.7|6.5|0
1697184600000|2023-10-13 08:10:00|7.74|6.54|7.71|6.51|7.78|6.58|7.68|6.48|0
1697184900000|2023-10-13 08:15:00|7.68|6.48|7.58|6.38|7.74|6.54|7.56|6.36|0
1697185200000|2023-10-13 08:20:00|7.59|6.39|7.55|6.35|7.6|6.4|7.55|6.35|0
1697185500000|2023-10-13 08:25:00|7.54|6.34|7.5|6.3|7.58|6.38|7.46|6.26|0
1697185800000|2023-10-13 08:30:00|7.51|6.31|7.48|6.28|7.54|6.34|7.43|6.23|0
1697186100000|2023-10-13 08:35:00|7.5|6.3|7.38|6.18|7.58|6.38|7.37|6.17|0
1697186400000|2023-10-13 08:40:00|7.37|6.17|7.28|6.08|7.37|6.17|7.25|6.05|0
1697186700000|2023-10-13 08:45:00|7.29|6.09|7.29|6.09|7.41|6.21|7.28|6.08|0
1697187000000|2023-10-13 08:50:00|7.28|6.08|7.3|6.1|7.31|6.11|7.26|6.06|0
1697187300000|2023-10-13 08:55:00|7.29|6.09|7.31|6.11|7.35|6.15|7.28|6.08|0
1697187600000|2023-10-13 09:00:00|7.3|6.1|7.22|6.02|7.35|6.15|7.19|5.99|0
1697187900000|2023-10-13 09:05:00|7.21|6.01|7.01|5.81|7.21|6.01|6.97|5.77|0
1697188200000|2023-10-13 09:10:00|7.02|5.82|7.02|5.82|7.05|5.85|6.97|5.77|0
1697188500000|2023-10-13 09:15:00|7.01|5.81|7.04|5.84|7.05|5.85|6.94|5.74|0
1697188800000|2023-10-13 09:20:00|7.05|5.85|7.07|5.87|7.08|5.88|7.01|5.81|0
1697189100000|2023-10-13 09:25:00|7.06|5.86|7.01|5.81|7.08|5.88|6.97|5.77|0
1697189400000|2023-10-13 09:30:00|7|5.8|6.94|5.74|7.03|5.83|6.91|5.71|0
1697189700000|2023-10-13 09:35:00|6.95|5.75|6.97|5.77|7.07|5.87|6.95|5.75|0
1697190000000|2023-10-13 09:40:00|6.98|5.78|7.15|5.95|7.22|6.02|6.86|5.66|0
1697190300000|2023-10-13 09:45:00|7.14|5.94|7.11|5.91|7.2|6|7.03|5.83|0
1697190600000|2023-10-13 09:50:00|7.13|5.93|6.86|5.66|7.13|5.93|6.85|5.65|0
1697190900000|2023-10-13 09:55:00|6.82|5.62|7.08|5.88|7.22|6.02|6.82|5.62|0
1697191200000|2023-10-13 10:00:00|7.1|5.9|7.18|5.98|7.23|6.03|7.07|5.87|0
1697191500000|2023-10-13 10:05:00|7.17|5.97|7.07|5.87|7.22|6.02|7.07|5.87|0
1697191800000|2023-10-13 10:10:00|7.08|5.88|7.07|5.87|7.12|5.92|6.97|5.77|0
1697192100000|2023-10-13 10:15:00|7.08|5.88|7.09|5.89|7.21|6.01|7.06|5.86|0
1697192400000|2023-10-13 10:20:00|7.11|5.91|7.09|5.89|7.14|5.94|7.03|5.83|0
1697192700000|2023-10-13 10:25:00|7.12|5.92|7.06|5.86|7.19|5.99|7.06|5.86|0
1697193000000|2023-10-13 10:30:00|7.07|5.87|7.01|5.81|7.12|5.92|6.97|5.77|0
1697193300000|2023-10-13 10:35:00|7.02|5.82|7.15|5.95|7.17|5.97|6.97|5.77|0
1697193600000|2023-10-13 10:40:00|7.14|5.94|6.98|5.78|7.15|5.95|6.98|5.78|0
1697193900000|2023-10-13 10:45:00|6.97|5.77|7.32|6.12|7.36|6.16|6.97|5.77|0
1697194200000|2023-10-13 10:50:00|7.3|6.1|7.27|6.07|7.43|6.23|7.24|6.04|0
1697194500000|2023-10-13 10:55:00|7.28|6.08|7.28|6.08|7.38|6.18|7.24|6.04|0
1697194800000|2023-10-13 11:00:00|7.27|6.07|7.41|6.21|7.42|6.22|7.25|6.05|0
1697195100000|2023-10-13 11:05:00|7.39|6.19|7.49|6.29|7.5|6.3|7.38|6.18|0
1697195400000|2023-10-13 11:10:00|7.48|6.28|7.55|6.35|7.57|6.37|7.44|6.24|0
1697195700000|2023-10-13 11:15:00|7.53|6.33|7.4|6.2|7.53|6.33|7.4|6.2|0
1697196000000|2023-10-13 11:20:00|7.39|6.19|7.52|6.32|7.56|6.36|7.37|6.17|0
1697196300000|2023-10-13 11:25:00|7.51|6.31|7.72|6.52|7.74|6.54|7.48|6.28|0
1697196600000|2023-10-13 11:30:00|7.7|6.5|7.58|6.38|7.7|6.5|7.58|6.38|0
1697196900000|2023-10-13 11:35:00|7.57|6.37|7.68|6.48|7.68|6.48|7.57|6.37|0
1697197200000|2023-10-13 11:40:00|7.69|6.49|7.6|6.4|7.73|6.53|7.54|6.34|0
1697197500000|2023-10-13 11:45:00|7.59|6.39|7.51|6.31|7.6|6.4|7.45|6.25|0
1697197800000|2023-10-13 11:50:00|7.52|6.32|7.64|6.44|7.68|6.48|7.5|6.3|0
1697198100000|2023-10-13 11:55:00|7.62|6.42|7.58|6.38|7.67|6.47|7.53|6.33|0
1697198400000|2023-10-13 12:00:00|7.62|6.42|7.56|6.36|7.66|6.46|7.56|6.36|0
1697198700000|2023-10-13 12:05:00|7.58|6.38|7.35|6.15|7.58|6.38|7.31|6.11|0
1697199000000|2023-10-13 12:10:00|7.37|6.17|7.43|6.23|7.52|6.32|7.36|6.16|0
1697199300000|2023-10-13 12:15:00|7.45|6.25|7.39|6.19|7.49|6.29|7.36|6.16|0
1697199600000|2023-10-13 12:20:00|7.4|6.2|7.62|6.42|7.63|6.43|7.36|6.16|0
1697199900000|2023-10-13 12:25:00|7.61|6.41|7.75|6.55|7.78|6.58|7.59|6.39|0
1697200200000|2023-10-13 12:30:00|7.74|6.54|7.91|6.71|7.97|6.77|7.74|6.54|0
1697200500000|2023-10-13 12:35:00|7.94|6.74|7.71|6.51|8.34|7.14|7.65|6.45|0
1697200800000|2023-10-13 12:40:00|7.72|6.52|7.75|6.55|7.75|6.55|7.64|6.44|0
1697201100000|2023-10-13 12:45:00|7.73|6.53|7.76|6.56|7.85|6.65|7.69|6.49|0
1697201400000|2023-10-13 12:50:00|7.77|6.57|7.91|6.71|8.02|6.82|7.76|6.56|0
1697201700000|2023-10-13 12:55:00|7.89|6.69|8.03|6.83|8.07|6.87|7.89|6.69|0
1697202000000|2023-10-13 13:00:00|8.05|6.85|8.1|6.9|8.14|6.94|7.96|6.76|0
1697202300000|2023-10-13 13:05:00|8.07|6.87|8.26|7.06|8.26|7.06|8.02|6.82|0
1697202600000|2023-10-13 13:10:00|8.25|7.05|8.27|7.07|8.32|7.12|8.22|7.02|0
1697202900000|2023-10-13 13:15:00|8.29|7.09|8.23|7.03|8.3|7.1|8.19|6.99|0
1697203200000|2023-10-13 13:20:00|8.2|7|8.12|6.92|8.23|7.03|8.12|6.92|0
1697203500000|2023-10-13 13:25:00|8.13|6.93|8.19|6.99|8.23|7.03|8.09|6.89|0
1697203800000|2023-10-13 13:30:00|8.22|7.02|8.39|7.19|8.62|7.42|8.22|7.02|0
1697204100000|2023-10-13 13:35:00|8.43|7.23|8.66|7.46|8.66|7.46|8.19|6.99|0
1697204400000|2023-10-13 13:40:00|8.68|7.48|8.5|7.3|8.95|7.75|8.5|7.3|0
1697204700000|2023-10-13 13:45:00|8.52|7.32|8.66|7.46|8.66|7.46|8.36|7.16|0
1697205000000|2023-10-13 13:50:00|8.72|7.52|8.71|7.51|8.84|7.64|8.65|7.45|0
1697205300000|2023-10-13 13:55:00|8.72|7.52|8.62|7.42|8.9|7.7|8.57|7.37|0
1697205600000|2023-10-13 14:00:00|8.48|7.28|8.24|7.04|8.57|7.37|8.02|6.82|0
1697205900000|2023-10-13 14:05:00|8.31|7.11|8.21|7.01|8.4|7.2|7.92|6.72|0
1697206200000|2023-10-13 14:10:00|8.17|6.97|7.8|6.6|8.17|6.97|7.78|6.58|0
1697206500000|2023-10-13 14:15:00|7.78|6.58|7.77|6.57|7.91|6.71|7.66|6.46|0
1697206800000|2023-10-13 14:20:00|7.8|6.6|7.7|6.5|8.06|6.86|7.65|6.45|0
1697207100000|2023-10-13 14:25:00|7.71|6.51|8.14|6.94|8.14|6.94|7.62|6.42|0
1697207400000|2023-10-13 14:30:00|8.12|6.92|8.45|7.25|8.45|7.25|8.01|6.81|0
1697207700000|2023-10-13 14:35:00|8.48|7.28|8.08|6.88|8.48|7.28|8.08|6.88|0
1697208000000|2023-10-13 14:40:00|8.06|6.86|8.02|6.82|8.09|6.89|7.87|6.67|0
1697208300000|2023-10-13 14:45:00|8.04|6.84|8.15|6.95|8.4|7.2|7.98|6.78|0
1697208600000|2023-10-13 14:50:00|8.16|6.96|7.66|6.46|8.16|6.96|7.46|6.26|0
1697208900000|2023-10-13 14:55:00|7.69|6.49|8.24|7.04|8.25|7.05|7.52|6.32|0
1697209200000|2023-10-13 15:00:00|8.2|7|8.06|6.86|8.26|7.06|8.06|6.86|0
1697209500000|2023-10-13 15:05:00|8.07|6.87|8.07|6.87|8.07|6.87|7.7|6.5|0
1697209800000|2023-10-13 15:10:00|8.08|6.88|8.07|6.87|8.22|7.02|7.94|6.74|0
1697210100000|2023-10-13 15:15:00|8.02|6.82|8.07|6.87|8.18|6.98|7.95|6.75|0
1697210400000|2023-10-13 15:20:00|8.1|6.9|7.72|6.52|8.18|6.98|7.71|6.51|0
1697210700000|2023-10-13 15:25:00|7.76|6.56|8.2|7|8.23|7.03|7.55|6.35|0
1697211000000|2023-10-13 15:30:00|8.17|6.97|8.2|7|8.31|7.11|8.05|6.85|0
1697211300000|2023-10-13 15:35:00|8.21|7.01|8.38|7.18|8.41|7.21|8.21|7.01|0
1697211600000|2023-10-13 15:40:00|8.39|7.19|8.28|7.08|8.48|7.28|8.27|7.07|0
1697211900000|2023-10-13 15:45:00|8.31|7.11|8.21|7.01|8.39|7.19|8.18|6.98|0
1697212200000|2023-10-13 15:50:00|8.22|7.02|7.83|6.63|8.22|7.02|7.8|6.6|0
1697212500000|2023-10-13 15:55:00|7.8|6.6|7.74|6.54|7.81|6.61|7.6|6.4|0
1697212800000|2023-10-13 16:00:00|7.72|6.52|7.94|6.74|8.05|6.85|7.68|6.48|0
1697213100000|2023-10-13 16:05:00|7.95|6.75|8.06|6.86|8.07|6.87|7.91|6.71|0
1697213400000|2023-10-13 16:10:00|8.05|6.85|7.89|6.69|8.09|6.89|7.89|6.69|0
1697213700000|2023-10-13 16:15:00|7.91|6.71|8.32|7.12|8.35|7.15|7.89|6.69|0
1697214000000|2023-10-13 16:20:00|8.33|7.13|8.5|7.3|8.56|7.36|8.29|7.09|0
1697214300000|2023-10-13 16:25:00|8.49|7.29|8.63|7.43|8.66|7.46|8.39|7.19|0
1697214600000|2023-10-13 16:30:00|8.66|7.46|8.77|7.57|8.86|7.66|8.54|7.34|0
1697214900000|2023-10-13 16:35:00|8.79|7.59|8.06|6.86|8.82|7.62|8.04|6.84|0
1697215200000|2023-10-13 16:40:00|8.07|6.87|8.11|6.91|8.22|7.02|8.04|6.84|0
1697215500000|2023-10-13 16:45:00|8.1|6.9|7.87|6.67|8.18|6.98|7.87|6.67|0
1697215800000|2023-10-13 16:50:00|7.85|6.65|7.62|6.42|7.85|6.65|7.37|6.17|0
1697216100000|2023-10-13 16:55:00|7.63|6.43|7.61|6.41|7.71|6.51|7.58|6.38|0
1697216400000|2023-10-13 17:00:00|7.63|6.43|7.58|6.38|7.75|6.55|7.53|6.33|0
1697216700000|2023-10-13 17:05:00|7.59|6.39|7.25|6.05|7.59|6.39|7.24|6.04|0
1697217000000|2023-10-13 17:10:00|7.3|6.1|7.08|5.88|7.44|6.24|7.08|5.88|0
1697217300000|2023-10-13 17:15:00|7.09|5.89|8.21|7.01|8.55|7.35|6.93|5.73|0
1697217600000|2023-10-13 17:20:00|8.24|7.04|8.13|6.93|8.36|7.16|8.12|6.92|0
1697217900000|2023-10-13 17:25:00|8.15|6.95|7.72|6.52|8.17|6.97|7.69|6.49|0
1697218200000|2023-10-13 17:30:00|7.7|6.5|7.75|6.55|7.79|6.59|7.57|6.37|0
1697218500000|2023-10-13 17:35:00|7.74|6.54|7.74|6.54|7.79|6.59|7.57|6.37|0
1697218800000|2023-10-13 17:40:00|7.72|6.52|8.43|7.23|8.59|7.39|7.72|6.52|0
1697219100000|2023-10-13 17:45:00|8.4|7.2|8.35|7.15|8.49|7.29|8.25|7.05|0
1697219400000|2023-10-13 17:50:00|8.33|7.13|7.76|6.56|8.46|7.26|7.7|6.5|0
1697219700000|2023-10-13 17:55:00|7.75|6.55|7.74|6.54|7.9|6.7|7.69|6.49|0
1697220000000|2023-10-13 18:00:00|7.72|6.52|7.62|6.42|7.79|6.59|7.57|6.37|0
1697220300000|2023-10-13 18:05:00|7.61|6.41|7.76|6.56|8.04|6.84|7.61|6.41|0
1697220600000|2023-10-13 18:10:00|7.78|6.58|8.73|7.53|9.01|7.81|7.71|6.51|0
1697220900000|2023-10-13 18:15:00|8.7|7.5|8.77|7.57|8.85|7.65|8.51|7.31|0
1697221200000|2023-10-13 18:20:00|8.75|7.55|8.04|6.84|8.91|7.71|8|6.8|0
1697221500000|2023-10-13 18:25:00|8.05|6.85|8.15|6.95|8.16|6.96|7.93|6.73|0
1697221800000|2023-10-13 18:30:00|8.16|6.96|7.84|6.64|8.44|7.24|7.74|6.54|0
1697222100000|2023-10-13 18:35:00|7.85|6.65|7.55|6.35|7.88|6.68|7.44|6.24|0
1697222400000|2023-10-13 18:40:00|7.52|6.32|7.37|6.17|7.68|6.48|7.37|6.17|0
1697222700000|2023-10-13 18:45:00|7.4|6.2|7.78|6.58|8.23|7.03|7.25|6.05|0
1697223000000|2023-10-13 18:50:00|7.75|6.55|8.11|6.91|8.12|6.92|7.74|6.54|0
1697223300000|2023-10-13 18:55:00|8.1|6.9|8.14|6.94|8.22|7.02|7.92|6.72|0
1697223600000|2023-10-13 19:00:00|8.15|6.95|8.29|7.09|8.35|7.15|8.03|6.83|0
1697223900000|2023-10-13 19:05:00|8.27|7.07|8.2|7|8.29|7.09|7.82|6.62|0
1697224200000|2023-10-13 19:10:00|8.16|6.96|8.42|7.22|8.59|7.39|8.11|6.91|0
1697224500000|2023-10-13 19:15:00|8.41|7.21|8.15|6.95|8.45|7.25|8.07|6.87|0
1697224800000|2023-10-13 19:20:00|8.13|6.93|8.12|6.92|8.19|6.99|7.96|6.76|0
1697225100000|2023-10-13 19:25:00|8.13|6.93|7.88|6.68|8.15|6.95|7.8|6.6|0
1697225400000|2023-10-13 19:30:00|7.87|6.67|8|6.8|8.19|6.99|7.87|6.67|0
1697225700000|2023-10-13 19:35:00|7.98|6.78|7.9|6.7|8.08|6.88|7.84|6.64|0
1697226000000|2023-10-13 19:40:00|7.87|6.67|7.56|6.36|7.92|6.72|7.49|6.29|0
1697226300000|2023-10-13 19:45:00|7.61|6.41|7.37|6.17|7.68|6.48|7.03|5.83|0
1697226600000|2023-10-13 19:50:00|7.31|6.11|7.56|6.36|7.56|6.36|7.23|6.03|0
1697226900000|2023-10-13 19:55:00|7.51|6.31|7.53|6.33|7.53|6.33|7.28|6.08|0
1697227200000|2023-10-13 20:00:00|7.51|6.31|7.33|6.13|7.51|6.31|7.33|6.13|0
1697227500000|2023-10-13 20:05:00|7.31|6.11|7.27|6.07|7.32|6.12|7.21|6.01|0
1697227800000|2023-10-13 20:10:00|7.28|6.08|7.19|5.99|7.28|6.08|7.17|5.97|0
1697415300000|2023-10-16 00:15:00|8.08|6.48|8.01|6.41|8.09|6.49|8|6.4|0
1697415600000|2023-10-16 00:20:00|8.02|6.42|8.07|6.47|8.08|6.48|8|6.4|0
1697415900000|2023-10-16 00:25:00|8.04|6.44|8.13|6.53|8.15|6.55|8.03|6.43|0
1697416500000|2023-10-16 00:35:00|7.91|6.71|7.91|6.71|7.93|6.73|7.88|6.68|0
1697416800000|2023-10-16 00:40:00|7.92|6.72|7.81|6.61|7.92|6.72|7.8|6.6|0
1697417100000|2023-10-16 00:45:00|7.8|6.6|7.81|6.61|7.84|6.64|7.73|6.53|0
1697417400000|2023-10-16 00:50:00|7.82|6.62|7.85|6.65|7.88|6.68|7.8|6.6|0
1697417700000|2023-10-16 00:55:00|7.84|6.64|7.78|6.58|7.85|6.65|7.73|6.53|0
1697418000000|2023-10-16 01:00:00|7.79|6.59|7.96|6.76|8|6.8|7.78|6.58|0
1697418300000|2023-10-16 01:05:00|7.97|6.77|7.9|6.7|7.97|6.77|7.9|6.7|0
1697418600000|2023-10-16 01:10:00|7.91|6.71|7.94|6.74|7.96|6.76|7.9|6.7|0
1697418900000|2023-10-16 01:15:00|7.96|6.76|7.85|6.65|7.96|6.76|7.85|6.65|0
1697419200000|2023-10-16 01:20:00|7.86|6.66|7.88|6.68|7.88|6.68|7.8|6.6|0
1697419500000|2023-10-16 01:25:00|7.86|6.66|7.88|6.68|7.88|6.68|7.85|6.65|0
1697419800000|2023-10-16 01:30:00|7.89|6.69|7.83|6.63|7.9|6.7|7.8|6.6|0
1697420100000|2023-10-16 01:35:00|7.84|6.64|7.81|6.61|7.85|6.65|7.76|6.56|0
1697420400000|2023-10-16 01:40:00|7.82|6.62|7.81|6.61|7.89|6.69|7.79|6.59|0
1697420700000|2023-10-16 01:45:00|7.82|6.62|7.81|6.61|7.83|6.63|7.79|6.59|0
1697421000000|2023-10-16 01:50:00|7.82|6.62|7.75|6.55|7.85|6.65|7.71|6.51|0
1697421300000|2023-10-16 01:55:00|7.77|6.57|7.74|6.54|7.78|6.58|7.74|6.54|0
1697421600000|2023-10-16 02:00:00|7.75|6.55|7.65|6.45|7.75|6.55|7.65|6.45|0
1697421900000|2023-10-16 02:05:00|7.66|6.46|7.77|6.57|7.77|6.57|7.65|6.45|0
1697422200000|2023-10-16 02:10:00|7.79|6.59|7.88|6.68|7.88|6.68|7.79|6.59|0
1697422500000|2023-10-16 02:15:00|7.87|6.67|7.86|6.66|7.9|6.7|7.85|6.65|0
1697422800000|2023-10-16 02:20:00|7.87|6.67|7.92|6.72|7.94|6.74|7.86|6.66|0
1697423100000|2023-10-16 02:25:00|7.94|6.74|7.91|6.71|7.96|6.76|7.91|6.71|0
1697423400000|2023-10-16 02:30:00|7.92|6.72|7.87|6.67|7.92|6.72|7.86|6.66|0
1697423700000|2023-10-16 02:35:00|7.88|6.68|7.86|6.66|7.88|6.68|7.86|6.66|0
1697424000000|2023-10-16 02:40:00|7.87|6.67|7.82|6.62|7.88|6.68|7.82|6.62|0
1697424300000|2023-10-16 02:45:00|7.8|6.6|7.72|6.52|7.8|6.6|7.72|6.52|0
1697424600000|2023-10-16 02:50:00|7.74|6.54|7.66|6.46|7.75|6.55|7.64|6.44|0
1697424900000|2023-10-16 02:55:00|7.64|6.44|7.68|6.48|7.72|6.52|7.64|6.44|0
1697425200000|2023-10-16 03:00:00|7.7|6.5|7.68|6.48|7.7|6.5|7.66|6.46|0
1697425500000|2023-10-16 03:05:00|7.69|6.49|7.68|6.48|7.71|6.51|7.64|6.44|0
1697425800000|2023-10-16 03:10:00|7.69|6.49|7.64|6.44|7.71|6.51|7.64|6.44|0
1697426100000|2023-10-16 03:15:00|7.66|6.46|7.65|6.45|7.67|6.47|7.62|6.42|0
1697426400000|2023-10-16 03:20:00|7.67|6.47|7.64|6.44|7.67|6.47|7.63|6.43|0
1697426700000|2023-10-16 03:25:00|7.65|6.45|7.65|6.45|7.68|6.48|7.62|6.42|0
1697427000000|2023-10-16 03:30:00|7.63|6.43|7.59|6.39|7.65|6.45|7.58|6.38|0
1697427300000|2023-10-16 03:35:00|7.58|6.38|7.67|6.47|7.67|6.47|7.58|6.38|0
1697427600000|2023-10-16 03:40:00|7.65|6.45|7.68|6.48|7.69|6.49|7.65|6.45|0
1697427900000|2023-10-16 03:45:00|7.69|6.49|7.72|6.52|7.72|6.52|7.67|6.47|0
1697428200000|2023-10-16 03:50:00|7.71|6.51|7.68|6.48|7.72|6.52|7.67|6.47|0
1697428500000|2023-10-16 03:55:00|7.69|6.49|7.7|6.5|7.7|6.5|7.68|6.48|0
1697428800000|2023-10-16 04:00:00|7.69|6.49|7.68|6.48|7.72|6.52|7.66|6.46|0
1697429100000|2023-10-16 04:05:00|7.69|6.49|7.7|6.5|7.73|6.53|7.68|6.48|0
1697429400000|2023-10-16 04:10:00|7.72|6.52|7.7|6.5|7.73|6.53|7.69|6.49|0
1697429700000|2023-10-16 04:15:00|7.69|6.49|7.7|6.5|7.72|6.52|7.65|6.45|0
1697430000000|2023-10-16 04:20:00|7.71|6.51|7.7|6.5|7.73|6.53|7.66|6.46|0
1697430300000|2023-10-16 04:25:00|7.67|6.47|7.66|6.46|7.68|6.48|7.64|6.44|0
1697430600000|2023-10-16 04:30:00|7.65|6.45|7.62|6.42|7.69|6.49|7.6|6.4|0
1697430900000|2023-10-16 04:35:00|7.63|6.43|7.62|6.42|7.64|6.44|7.6|6.4|0
1697431200000|2023-10-16 04:40:00|7.64|6.44|7.62|6.42|7.66|6.46|7.61|6.41|0
1697431500000|2023-10-16 04:45:00|7.64|6.44|7.67|6.47|7.69|6.49|7.63|6.43|0
1697431800000|2023-10-16 04:50:00|7.66|6.46|7.67|6.47|7.69|6.49|7.65|6.45|0
1697432100000|2023-10-16 04:55:00|7.69|6.49|7.69|6.49|7.69|6.49|7.67|6.47|0
1697432400000|2023-10-16 05:00:00|7.67|6.47|7.65|6.45|7.7|6.5|7.65|6.45|0
1697432700000|2023-10-16 05:05:00|7.66|6.46|7.62|6.42|7.66|6.46|7.59|6.39|0
1697433000000|2023-10-16 05:10:00|7.61|6.41|7.65|6.45|7.65|6.45|7.59|6.39|0
1697433300000|2023-10-16 05:15:00|7.63|6.43|7.63|6.43|7.66|6.46|7.61|6.41|0
1697433600000|2023-10-16 05:20:00|7.65|6.45|7.63|6.43|7.66|6.46|7.62|6.42|0
1697433900000|2023-10-16 05:25:00|7.64|6.44|7.67|6.47|7.67|6.47|7.62|6.42|0
1697434200000|2023-10-16 05:30:00|7.66|6.46|7.57|6.37|7.68|6.48|7.55|6.35|0
1697434500000|2023-10-16 05:35:00|7.58|6.38|7.55|6.35|7.6|6.4|7.53|6.33|0
1697434800000|2023-10-16 05:40:00|7.57|6.37|7.46|6.26|7.57|6.37|7.46|6.26|0
1697435100000|2023-10-16 05:45:00|7.48|6.28|7.36|6.16|7.49|6.29|7.34|6.14|0
1697435400000|2023-10-16 05:50:00|7.37|6.17|7.46|6.26|7.48|6.28|7.37|6.17|0
1697435700000|2023-10-16 05:55:00|7.45|6.25|7.59|6.39|7.59|6.39|7.44|6.24|0
1697436000000|2023-10-16 06:00:00|7.58|6.38|7.65|6.45|7.76|6.56|7.55|6.35|0
1697436300000|2023-10-16 06:05:00|7.67|6.47|7.73|6.53|7.79|6.59|7.65|6.45|0
1697436600000|2023-10-16 06:10:00|7.72|6.52|7.73|6.53|7.76|6.56|7.63|6.43|0
1697436900000|2023-10-16 06:15:00|7.72|6.52|7.83|6.63|7.83|6.63|7.72|6.52|0
1697437200000|2023-10-16 06:20:00|7.82|6.62|7.86|6.66|7.89|6.69|7.8|6.6|0
1697437500000|2023-10-16 06:25:00|7.85|6.65|7.86|6.66|7.92|6.72|7.84|6.64|0
1697437800000|2023-10-16 06:30:00|7.87|6.67|7.87|6.67|7.9|6.7|7.85|6.65|0
1697438100000|2023-10-16 06:35:00|7.88|6.68|7.99|6.79|7.99|6.79|7.85|6.65|0
1697438400000|2023-10-16 06:40:00|7.98|6.78|7.78|6.58|8.08|6.88|7.75|6.55|0
1697438700000|2023-10-16 06:45:00|7.77|6.57|7.35|6.15|8.01|6.81|7.34|6.14|0
1697439000000|2023-10-16 06:50:00|7.34|6.14|7.27|6.07|7.37|6.17|7.27|6.07|0
1697439300000|2023-10-16 06:55:00|7.25|6.05|7.3|6.1|7.33|6.13|7.23|6.03|0
1697439600000|2023-10-16 07:00:00|7.29|6.09|7.34|6.14|7.35|6.15|7.12|5.92|0
1697439900000|2023-10-16 07:05:00|7.35|6.15|7.1|5.9|7.37|6.17|7.08|5.88|0
1697440200000|2023-10-16 07:10:00|7.09|5.89|7.19|5.99|7.19|5.99|7.04|5.84|0
1697440500000|2023-10-16 07:15:00|7.18|5.98|6.99|5.79|7.2|6|6.99|5.79|0
1697440800000|2023-10-16 07:20:00|7.02|5.82|6.98|5.78|7.06|5.86|6.91|5.71|0
1697441100000|2023-10-16 07:25:00|6.97|5.77|6.98|5.78|6.98|5.78|6.83|5.63|0
1697441400000|2023-10-16 07:30:00|6.97|5.77|6.98|5.78|7.16|5.96|6.94|5.74|0
1697441700000|2023-10-16 07:35:00|6.99|5.79|6.83|5.63|6.99|5.79|6.8|5.6|0
1697442000000|2023-10-16 07:40:00|6.85|5.65|6.79|5.59|6.86|5.66|6.77|5.57|0
1697442300000|2023-10-16 07:45:00|6.8|5.6|6.7|5.5|6.89|5.69|6.66|5.46|0
1697442600000|2023-10-16 07:50:00|6.71|5.51|6.75|5.55|6.93|5.73|6.69|5.49|0
1697442900000|2023-10-16 07:55:00|6.76|5.56|6.81|5.61|6.84|5.64|6.71|5.51|0
1697443200000|2023-10-16 08:00:00|6.82|5.62|6.67|5.47|6.86|5.66|6.62|5.42|0
1697443500000|2023-10-16 08:05:00|6.66|5.46|6.6|5.4|6.67|5.47|6.55|5.35|0
1697443800000|2023-10-16 08:10:00|6.57|5.37|6.59|5.39|6.62|5.42|6.52|5.32|0
1697444100000|2023-10-16 08:15:00|6.56|5.36|6.55|5.35|6.58|5.38|6.48|5.28|0
1697444400000|2023-10-16 08:20:00|6.54|5.34|6.7|5.5|6.71|5.51|6.54|5.34|0
1697444700000|2023-10-16 08:25:00|6.69|5.49|6.84|5.64|6.88|5.68|6.69|5.49|0
1697445000000|2023-10-16 08:30:00|6.85|5.65|6.87|5.67|6.94|5.74|6.83|5.63|0
1697445300000|2023-10-16 08:35:00|6.89|5.69|6.94|5.74|6.99|5.79|6.87|5.67|0
1697445600000|2023-10-16 08:40:00|6.95|5.75|6.95|5.75|6.96|5.76|6.88|5.68|0
1697445900000|2023-10-16 08:45:00|6.94|5.74|7.09|5.89|7.13|5.93|6.92|5.72|0
1697446200000|2023-10-16 08:50:00|7.08|5.88|7.02|5.82|7.14|5.94|7|5.8|0
1697446500000|2023-10-16 08:55:00|7.01|5.81|6.97|5.77|7.05|5.85|6.95|5.75|0
1697446800000|2023-10-16 09:00:00|6.98|5.78|6.87|5.67|7.01|5.81|6.87|5.67|0
1697447100000|2023-10-16 09:05:00|6.89|5.69|6.96|5.76|7.06|5.86|6.89|5.69|0
1697447400000|2023-10-16 09:10:00|6.93|5.73|6.95|5.75|7|5.8|6.89|5.69|0
1697447700000|2023-10-16 09:15:00|6.96|5.76|6.98|5.78|7.11|5.91|6.92|5.72|0
1697448000000|2023-10-16 09:20:00|6.99|5.79|6.96|5.76|7.01|5.81|6.87|5.67|0
1697448300000|2023-10-16 09:25:00|6.95|5.75|6.91|5.71|6.99|5.79|6.9|5.7|0
1697448600000|2023-10-16 09:30:00|6.92|5.72|6.98|5.78|6.99|5.79|6.9|5.7|0
1697448900000|2023-10-16 09:35:00|6.97|5.77|7.1|5.9|7.12|5.92|6.97|5.77|0
1697449200000|2023-10-16 09:40:00|7.09|5.89|7.07|5.87|7.13|5.93|7.02|5.82|0
1697449500000|2023-10-16 09:45:00|7.05|5.85|7|5.8|7.12|5.92|6.98|5.78|0
1697449800000|2023-10-16 09:50:00|6.99|5.79|7.04|5.84|7.07|5.87|6.99|5.79|0
1697450100000|2023-10-16 09:55:00|7.05|5.85|6.98|5.78|7.05|5.85|6.96|5.76|0
1697450400000|2023-10-16 10:00:00|6.94|5.74|6.79|5.59|6.96|5.76|6.78|5.58|0
1697450700000|2023-10-16 10:05:00|6.78|5.58|6.76|5.56|6.83|5.63|6.75|5.55|0
1697451000000|2023-10-16 10:10:00|6.75|5.55|6.81|5.61|6.83|5.63|6.74|5.54|0
1697451300000|2023-10-16 10:15:00|6.82|5.62|6.84|5.64|6.92|5.72|6.78|5.58|0
1697451600000|2023-10-16 10:20:00|6.86|5.66|6.83|5.63|6.92|5.72|6.81|5.61|0
1697451900000|2023-10-16 10:25:00|6.82|5.62|6.83|5.63|6.87|5.67|6.78|5.58|0
1697452200000|2023-10-16 10:30:00|6.82|5.62|6.88|5.68|6.93|5.73|6.82|5.62|0
1697452500000|2023-10-16 10:35:00|6.87|5.67|6.92|5.72|6.93|5.73|6.83|5.63|0
1697452800000|2023-10-16 10:40:00|6.93|5.73|6.96|5.76|7.01|5.81|6.89|5.69|0
1697453100000|2023-10-16 10:45:00|6.91|5.71|6.99|5.79|7.01|5.81|6.9|5.7|0
1697453400000|2023-10-16 10:50:00|7|5.8|7|5.8|7.04|5.84|6.96|5.76|0
1697453700000|2023-10-16 10:55:00|6.99|5.79|7.07|5.87|7.07|5.87|6.99|5.79|0
1697454000000|2023-10-16 11:00:00|7.06|5.86|6.97|5.77|7.08|5.88|6.97|5.77|0
1697454300000|2023-10-16 11:05:00|6.98|5.78|6.91|5.71|7|5.8|6.89|5.69|0
1697454600000|2023-10-16 11:10:00|6.9|5.7|6.97|5.77|6.97|5.77|6.88|5.68|0
1697454900000|2023-10-16 11:15:00|6.99|5.79|7.03|5.83|7.03|5.83|6.99|5.79|0
1697455200000|2023-10-16 11:20:00|7.06|5.86|7.05|5.85|7.08|5.88|7|5.8|0
1697455500000|2023-10-16 11:25:00|7.06|5.86|7.07|5.87|7.11|5.91|7.03|5.83|0
1697455800000|2023-10-16 11:30:00|7.08|5.88|7.02|5.82|7.12|5.92|7.01|5.81|0
1697456100000|2023-10-16 11:35:00|7.01|5.81|7.24|6.04|7.24|6.04|7.01|5.81|0
1697456400000|2023-10-16 11:40:00|7.25|6.05|7.34|6.14|7.38|6.18|7.16|5.96|0
1697456700000|2023-10-16 11:45:00|7.36|6.16|6.83|5.63|7.44|6.24|6.57|5.37|0
1697457000000|2023-10-16 11:50:00|6.81|5.61|6.8|5.6|6.9|5.7|6.79|5.59|0
1697457300000|2023-10-16 11:55:00|6.79|5.59|6.74|5.54|6.83|5.63|6.73|5.53|0
1697457600000|2023-10-16 12:00:00|6.75|5.55|6.78|5.58|6.79|5.59|6.69|5.49|0
1697457900000|2023-10-16 12:05:00|6.77|5.57|6.59|5.39|6.77|5.57|6.54|5.34|0
1697458200000|2023-10-16 12:10:00|6.56|5.36|6.55|5.35|6.61|5.41|6.53|5.33|0
1697458500000|2023-10-16 12:15:00|6.56|5.36|6.58|5.38|6.62|5.42|6.55|5.35|0
1697458800000|2023-10-16 12:20:00|6.66|5.46|6.62|5.42|6.78|5.58|6.6|5.4|0
1697459100000|2023-10-16 12:25:00|6.63|5.43|6.87|5.67|6.93|5.73|6.61|5.41|0
1697459400000|2023-10-16 12:30:00|6.95|5.75|6.96|5.76|7.04|5.84|6.88|5.68|0
1697459700000|2023-10-16 12:35:00|6.95|5.75|7.27|6.07|7.27|6.07|6.89|5.69|0
1697460000000|2023-10-16 12:40:00|7.26|6.06|7.21|6.01|7.3|6.1|7.21|6.01|0
1697460300000|2023-10-16 12:45:00|7.22|6.02|7.36|6.16|7.38|6.18|7.21|6.01|0
1697460600000|2023-10-16 12:50:00|7.38|6.18|7.44|6.24|7.53|6.33|7.38|6.18|0
1697460900000|2023-10-16 12:55:00|7.45|6.25|7.47|6.27|7.52|6.32|7.43|6.23|0
1697461200000|2023-10-16 13:00:00|7.48|6.28|7.39|6.19|7.52|6.32|7.37|6.17|0
1697461500000|2023-10-16 13:05:00|7.36|6.16|7.37|6.17|7.44|6.24|7.32|6.12|0
1697461800000|2023-10-16 13:10:00|7.39|6.19|7.45|6.25|7.48|6.28|7.39|6.19|0
1697462100000|2023-10-16 13:15:00|7.44|6.24|7.62|6.42|7.62|6.42|7.44|6.24|0
1697462400000|2023-10-16 13:20:00|7.61|6.41|7.53|6.33|7.61|6.41|7.52|6.32|0
1697462700000|2023-10-16 13:25:00|7.52|6.32|7.46|6.26|7.52|6.32|7.4|6.2|0
1697463000000|2023-10-16 13:30:00|7.44|6.24|7.83|6.63|7.86|6.66|7.33|6.13|0
1697463300000|2023-10-16 13:35:00|7.85|6.65|7.04|5.84|8.09|6.89|6.99|5.79|0
1697463600000|2023-10-16 13:40:00|7.01|5.81|6.75|5.55|7.05|5.85|6.72|5.52|0
1697463900000|2023-10-16 13:45:00|6.77|5.57|6.83|5.63|6.99|5.79|6.73|5.53|0
1697464200000|2023-10-16 13:50:00|6.81|5.61|7.04|5.84|7.12|5.92|6.81|5.61|0
1697464500000|2023-10-16 13:55:00|7.05|5.85|7.02|5.82|7.05|5.85|6.85|5.65|0
1697464800000|2023-10-16 14:00:00|7.04|5.84|6.98|5.78|7.11|5.91|6.92|5.72|0
1697465100000|2023-10-16 14:05:00|7|5.8|7.01|5.81|7.02|5.82|6.78|5.58|0
1697465400000|2023-10-16 14:10:00|7.03|5.83|7.38|6.18|7.42|6.22|7|5.8|0
1697465700000|2023-10-16 14:15:00|7.4|6.2|7.5|6.3|7.62|6.42|7.34|6.14|0
1697466000000|2023-10-16 14:20:00|7.51|6.31|7.64|6.44|7.64|6.44|7.46|6.26|0
1697466300000|2023-10-16 14:25:00|7.65|6.45|7.87|6.67|7.9|6.7|7.56|6.36|0
1697466600000|2023-10-16 14:30:00|7.89|6.69|8.2|7|8.47|7.27|7.75|6.55|0
1697466900000|2023-10-16 14:35:00|8.23|7.03|8.91|7.71|9.06|7.86|8.19|6.99|0
1697467200000|2023-10-16 14:40:00|8.92|7.72|8.98|7.78|9.05|7.85|8.8|7.6|0
1697467500000|2023-10-16 14:45:00|9.02|7.82|9.11|7.91|9.14|7.94|8.95|7.75|0
1697467800000|2023-10-16 14:50:00|9.12|7.92|9.01|7.81|9.22|8.02|9|7.8|0
1697468100000|2023-10-16 14:55:00|9|7.8|9.28|8.08|9.28|8.08|9|7.8|0
1697468400000|2023-10-16 15:00:00|9.31|8.11|9.26|8.06|9.47|8.27|9.22|8.02|0
1697468700000|2023-10-16 15:05:00|9.28|8.08|9.26|8.06|9.41|8.21|9.23|8.03|0
1697469000000|2023-10-16 15:10:00|9.29|8.09|9.12|7.92|9.33|8.13|9.09|7.89|0
1697469300000|2023-10-16 15:15:00|9.14|7.94|9.01|7.81|9.23|8.03|9|7.8|0
1697469600000|2023-10-16 15:20:00|8.97|7.77|9.03|7.83|9.1|7.9|8.94|7.74|0
1697469900000|2023-10-16 15:25:00|9.01|7.81|9.1|7.9|9.15|7.95|8.98|7.78|0
1697470200000|2023-10-16 15:30:00|9.12|7.92|9.01|7.81|9.2|8|8.95|7.75|0
1697470500000|2023-10-16 15:35:00|9.04|7.84|8.75|7.55|9.04|7.84|8.74|7.54|0
1697470800000|2023-10-16 15:40:00|8.72|7.52|8.66|7.46|8.81|7.61|8.57|7.37|0
1697471100000|2023-10-16 15:45:00|8.65|7.45|8.71|7.51|8.75|7.55|8.47|7.27|0
1697471400000|2023-10-16 15:50:00|8.74|7.54|8.72|7.52|8.81|7.61|8.72|7.52|0
1697471700000|2023-10-16 15:55:00|8.74|7.54|8.74|7.54|8.78|7.58|8.68|7.48|0
1697472000000|2023-10-16 16:00:00|8.75|7.55|8.66|7.46|8.81|7.61|8.6|7.4|0
1697472300000|2023-10-16 16:05:00|8.65|7.45|8.89|7.69|8.9|7.7|8.65|7.45|0
1697472600000|2023-10-16 16:10:00|8.9|7.7|8.62|7.42|8.9|7.7|8.59|7.39|0
1697472900000|2023-10-16 16:15:00|8.6|7.4|8.73|7.53|8.81|7.61|8.59|7.39|0
1697473200000|2023-10-16 16:20:00|8.72|7.52|8.75|7.55|8.76|7.56|8.57|7.37|0
1697473500000|2023-10-16 16:25:00|8.73|7.53|8.81|7.61|8.84|7.64|8.69|7.49|0
1697473800000|2023-10-16 16:30:00|8.82|7.62|8.72|7.52|8.9|7.7|8.67|7.47|0
1697474100000|2023-10-16 16:35:00|8.7|7.5|8.72|7.52|8.81|7.61|8.61|7.41|0
1697474400000|2023-10-16 16:40:00|8.7|7.5|8.73|7.53|8.77|7.57|8.64|7.44|0
1697474700000|2023-10-16 16:45:00|8.75|7.55|8.69|7.49|8.85|7.65|8.67|7.47|0
1697475000000|2023-10-16 16:50:00|8.7|7.5|8.72|7.52|8.84|7.64|8.64|7.44|0
1697475300000|2023-10-16 16:55:00|8.7|7.5|8.75|7.55|8.75|7.55|8.47|7.27|0
1697475600000|2023-10-16 17:00:00|8.76|7.56|9.06|7.86|9.06|7.86|8.73|7.53|0
1697475900000|2023-10-16 17:05:00|9.1|7.9|9.13|7.93|9.17|7.97|9.06|7.86|0
1697476200000|2023-10-16 17:10:00|9.11|7.91|9.16|7.96|9.28|8.08|9.11|7.91|0
1697476500000|2023-10-16 17:15:00|9.17|7.97|8.79|7.59|9.22|8.02|8.79|7.59|0
1697476800000|2023-10-16 17:20:00|8.74|7.54|8.18|6.98|8.76|7.56|8.12|6.92|0
1697477100000|2023-10-16 17:25:00|8.12|6.92|8.99|7.79|9.05|7.85|7.82|6.62|0
1697477400000|2023-10-16 17:30:00|9.04|7.84|8.77|7.57|9.14|7.94|8.69|7.49|0
1697477700000|2023-10-16 17:35:00|8.8|7.6|9.02|7.82|9.06|7.86|8.75|7.55|0
1697478000000|2023-10-16 17:40:00|9.04|7.84|9.34|8.14|9.37|8.17|9.04|7.84|0
1697478300000|2023-10-16 17:45:00|9.32|8.12|9.24|8.04|9.34|8.14|9.15|7.95|0
1697478600000|2023-10-16 17:50:00|9.23|8.03|9.26|8.06|9.29|8.09|9.15|7.95|0
1697478900000|2023-10-16 17:55:00|9.27|8.07|9.32|8.12|9.38|8.18|9.26|8.06|0
1697479200000|2023-10-16 18:00:00|9.33|8.13|8.75|7.55|9.33|8.13|8.73|7.53|0
1697479500000|2023-10-16 18:05:00|8.76|7.56|8.88|7.68|8.9|7.7|8.66|7.46|0
1697479800000|2023-10-16 18:10:00|8.87|7.67|8.81|7.61|9.01|7.81|8.79|7.59|0
1697480100000|2023-10-16 18:15:00|8.79|7.59|8.82|7.62|8.85|7.65|8.67|7.47|0
1697480400000|2023-10-16 18:20:00|8.84|7.64|8.67|7.47|8.84|7.64|8.52|7.32|0
1697480700000|2023-10-16 18:25:00|8.66|7.46|8.54|7.34|8.81|7.61|8.54|7.34|0
1697481000000|2023-10-16 18:30:00|8.57|7.37|8.69|7.49|8.69|7.49|8.47|7.27|0
1697481300000|2023-10-16 18:35:00|8.66|7.46|8.54|7.34|8.73|7.53|8.38|7.18|0
1697481600000|2023-10-16 18:40:00|8.52|7.32|8.64|7.44|8.66|7.46|8.48|7.28|0
1697481900000|2023-10-16 18:45:00|8.63|7.43|8.54|7.34|8.69|7.49|8.52|7.32|0
1697482200000|2023-10-16 18:50:00|8.57|7.37|8.73|7.53|8.74|7.54|8.52|7.32|0
1697482500000|2023-10-16 18:55:00|8.7|7.5|8.91|7.71|8.91|7.71|8.7|7.5|0
1697482800000|2023-10-16 19:00:00|8.9|7.7|8.62|7.42|8.91|7.71|8.47|7.27|0
1697483100000|2023-10-16 19:05:00|8.63|7.43|8.72|7.52|8.77|7.57|8.63|7.43|0
1697483400000|2023-10-16 19:10:00|8.71|7.51|8.65|7.45|8.84|7.64|8.63|7.43|0
1697483700000|2023-10-16 19:15:00|8.66|7.46|8.66|7.46|8.81|7.61|8.65|7.45|0
1697484000000|2023-10-16 19:20:00|8.68|7.48|8.78|7.58|8.84|7.64|8.68|7.48|0
1697484300000|2023-10-16 19:25:00|8.77|7.57|8.92|7.72|8.92|7.72|8.77|7.57|0
1697484600000|2023-10-16 19:30:00|8.93|7.73|8.62|7.42|8.98|7.78|8.62|7.42|0
1697484900000|2023-10-16 19:35:00|8.63|7.43|8.59|7.39|8.68|7.48|8.59|7.39|0
1697485200000|2023-10-16 19:40:00|8.62|7.42|8.66|7.46|8.78|7.58|8.54|7.34|0
1697485500000|2023-10-16 19:45:00|8.63|7.43|8.57|7.37|8.66|7.46|8.54|7.34|0
1697485800000|2023-10-16 19:50:00|8.53|7.33|8.75|7.55|8.76|7.56|8.48|7.28|0
1697486100000|2023-10-16 19:55:00|8.78|7.58|8.31|7.11|8.79|7.59|8.25|7.05|0
1697486400000|2023-10-16 20:00:00|8.41|7.21|8.42|7.22|8.42|7.22|8.25|7.05|0
1697486700000|2023-10-16 20:05:00|8.43|7.23|8.51|7.31|8.51|7.31|8.42|7.22|0
1697487000000|2023-10-16 20:10:00|8.49|7.29|8.57|7.37|8.6|7.4|8.49|7.29|0
1697487300000|2023-10-16 20:15:00|8.78|7.18|8.77|7.17|8.8|7.2|8.75|7.15|0
1697487600000|2023-10-16 20:20:00|8.78|7.18|8.84|7.24|8.84|7.24|8.77|7.17|0
1697487900000|2023-10-16 20:25:00|8.83|7.23|8.86|7.26|8.86|7.26|8.81|7.21|0
1697488200000|2023-10-16 20:30:00|8.84|7.24|8.77|7.17|8.86|7.26|8.77|7.17|0
1697488500000|2023-10-16 20:35:00|8.75|7.15|8.77|7.17|8.77|7.17|8.74|7.14|0
1697488800000|2023-10-16 20:40:00|8.75|7.15|8.75|7.15|8.75|7.15|8.75|7.15|0
1697489100000|2023-10-16 20:45:00|8.74|7.14|8.75|7.15|8.77|7.17|8.74|7.14|0
1697489400000|2023-10-16 20:50:00|8.74|7.14|8.85|7.25|8.85|7.25|8.74|7.14|0
1697489700000|2023-10-16 20:55:00|8.84|7.24|8.82|7.22|8.87|7.27|8.81|7.21|0
1697490000000|2023-10-16 21:00:00|8.8|7.2|8.82|7.22|8.84|7.24|8.8|7.2|0
1697490300000|2023-10-16 21:05:00|8.8|7.2|8.86|7.26|8.86|7.26|8.8|7.2|0
1697490600000|2023-10-16 21:10:00|8.84|7.24|8.86|7.26|8.86|7.26|8.84|7.24|0
1697490900000|2023-10-16 21:15:00|8.84|7.24|8.86|7.26|8.86|7.26|8.84|7.24|0
1697491200000|2023-10-16 21:20:00|8.85|7.25|8.85|7.25|8.86|7.26|8.83|7.23|0
1697491500000|2023-10-16 21:25:00|8.83|7.23|8.83|7.23|8.85|7.25|8.83|7.23|0
1697491800000|2023-10-16 21:30:00|8.85|7.25|8.85|7.25|8.85|7.25|8.84|7.24|0
1697492100000|2023-10-16 21:35:00|8.84|7.24|8.84|7.24|8.84|7.24|8.84|7.24|0
1697492400000|2023-10-16 21:40:00|8.85|7.25|8.83|7.23|8.85|7.25|8.83|7.23|0
1697492700000|2023-10-16 21:45:00|8.84|7.24|8.84|7.24|8.84|7.24|8.83|7.23|0
1697493000000|2023-10-16 21:50:00|8.83|7.23|8.84|7.24|8.84|7.24|8.82|7.22|0
1697493300000|2023-10-16 21:55:00|8.83|7.23|8.84|7.24|8.84|7.24|8.82|7.22|0
1697493600000|2023-10-16 22:00:00|8.81|7.21|8.77|7.17|8.84|7.24|8.74|7.14|0
1697493900000|2023-10-16 22:05:00|8.76|7.16|8.71|7.11|8.76|7.16|8.71|7.11|0
1697494200000|2023-10-16 22:10:00|8.72|7.12|8.73|7.13|8.74|7.14|8.71|7.11|0
1697494500000|2023-10-16 22:15:00|8.74|7.14|8.7|7.1|8.74|7.14|8.65|7.05|0
1697494800000|2023-10-16 22:20:00|8.68|7.08|8.7|7.1|8.71|7.11|8.68|7.08|0
1697495100000|2023-10-16 22:25:00|8.68|7.08|8.67|7.07|8.69|7.09|8.65|7.05|0
1697495400000|2023-10-16 22:30:00|8.68|7.08|8.67|7.07|8.68|7.08|8.66|7.06|0
1697495700000|2023-10-16 22:35:00|8.68|7.08|8.67|7.07|8.7|7.1|8.65|7.05|0
1697496000000|2023-10-16 22:40:00|8.68|7.08|8.65|7.05|8.68|7.08|8.65|7.05|0
1697496300000|2023-10-16 22:45:00|8.64|7.04|8.56|6.96|8.64|7.04|8.56|6.96|0
1697496600000|2023-10-16 22:50:00|8.55|6.95|8.53|6.93|8.55|6.95|8.53|6.93|0
1697496900000|2023-10-16 22:55:00|8.55|6.95|8.53|6.93|8.55|6.95|8.52|6.92|0
1697497200000|2023-10-16 23:00:00|8.55|6.95|8.52|6.92|8.55|6.95|8.52|6.92|0
1697497500000|2023-10-16 23:05:00|8.53|6.93|8.42|6.82|8.53|6.93|8.4|6.8|0
1697497800000|2023-10-16 23:10:00|8.43|6.83|8.42|6.82|8.45|6.85|8.42|6.82|0
1697498100000|2023-10-16 23:15:00|8.41|6.81|8.33|6.73|8.42|6.82|8.32|6.72|0
1697498400000|2023-10-16 23:20:00|8.35|6.75|8.4|6.8|8.42|6.82|8.35|6.75|0
1697498700000|2023-10-16 23:25:00|8.41|6.81|8.43|6.83|8.46|6.86|8.4|6.8|0
1697499000000|2023-10-16 23:30:00|8.44|6.84|8.49|6.89|8.5|6.9|8.43|6.83|0
1697499300000|2023-10-16 23:35:00|8.5|6.9|8.5|6.9|8.52|6.92|8.49|6.89|0
1697499600000|2023-10-16 23:40:00|8.52|6.92|8.5|6.9|8.52|6.92|8.49|6.89|0
1697499900000|2023-10-16 23:45:00|8.49|6.89|8.5|6.9|8.52|6.92|8.49|6.89|0
1697500200000|2023-10-16 23:50:00|8.49|6.89|8.6|7|8.62|7.02|8.49|6.89|0
1697500500000|2023-10-16 23:55:00|8.59|6.99|8.57|6.97|8.62|7.02|8.57|6.97|0
1697500800000|2023-10-17 00:00:00|8.59|6.99|8.54|6.94|8.62|7.02|8.49|6.89|0
1697501100000|2023-10-17 00:05:00|8.55|6.95|8.59|6.99|8.59|6.99|8.54|6.94|0
1697501400000|2023-10-17 00:10:00|8.57|6.97|8.56|6.96|8.59|6.99|8.53|6.93|0
1697501700000|2023-10-17 00:15:00|8.57|6.97|8.89|7.29|8.92|7.32|8.54|6.94|0
1697502000000|2023-10-17 00:20:00|8.88|7.28|8.92|7.32|8.92|7.32|8.85|7.25|0
1697502300000|2023-10-17 00:25:00|8.94|7.34|8.97|7.37|9|7.4|8.92|7.32|0
1697502600000|2023-10-17 00:30:00|8.78|7.58|8.66|7.46|8.78|7.58|8.66|7.46|0
1697502900000|2023-10-17 00:35:00|8.67|7.47|8.65|7.45|8.7|7.5|8.62|7.42|0
1697503200000|2023-10-17 00:40:00|8.66|7.46|8.67|7.47|8.69|7.49|8.63|7.43|0
1697503500000|2023-10-17 00:45:00|8.66|7.46|8.63|7.43|8.66|7.46|8.6|7.4|0
1697503800000|2023-10-17 00:50:00|8.64|7.44|8.58|7.38|8.64|7.44|8.54|7.34|0
1697504100000|2023-10-17 00:55:00|8.57|7.37|8.63|7.43|8.63|7.43|8.57|7.37|0
1697504400000|2023-10-17 01:00:00|8.61|7.41|8.58|7.38|8.63|7.43|8.55|7.35|0
1697504700000|2023-10-17 01:05:00|8.6|7.4|8.52|7.32|8.61|7.41|8.51|7.31|0
1697505000000|2023-10-17 01:10:00|8.51|7.31|8.52|7.32|8.54|7.34|8.51|7.31|0
1697505300000|2023-10-17 01:15:00|8.54|7.34|8.52|7.32|8.54|7.34|8.51|7.31|0
1697505600000|2023-10-17 01:20:00|8.54|7.34|8.51|7.31|8.54|7.34|8.51|7.31|0
1697505900000|2023-10-17 01:25:00|8.52|7.32|8.44|7.24|8.52|7.32|8.42|7.22|0
1697506200000|2023-10-17 01:30:00|8.42|7.22|8.42|7.22|8.46|7.26|8.41|7.21|0
1697506500000|2023-10-17 01:35:00|8.43|7.23|8.42|7.22|8.48|7.28|8.41|7.21|0
1697506800000|2023-10-17 01:40:00|8.43|7.23|8.48|7.28|8.48|7.28|8.43|7.23|0
1697507100000|2023-10-17 01:45:00|8.49|7.29|8.48|7.28|8.51|7.31|8.45|7.25|0
1697507400000|2023-10-17 01:50:00|8.49|7.29|8.48|7.28|8.51|7.31|8.46|7.26|0
1697507700000|2023-10-17 01:55:00|8.46|7.26|8.45|7.25|8.48|7.28|8.45|7.25|0
1697508000000|2023-10-17 02:00:00|8.46|7.26|8.43|7.23|8.48|7.28|8.42|7.22|0
1697508300000|2023-10-17 02:05:00|8.42|7.22|8.39|7.19|8.43|7.23|8.36|7.16|0
1697508600000|2023-10-17 02:10:00|8.38|7.18|8.49|7.29|8.5|7.3|8.38|7.18|0
1697508900000|2023-10-17 02:15:00|8.48|7.28|8.46|7.26|8.5|7.3|8.46|7.26|0
1697509200000|2023-10-17 02:20:00|8.45|7.25|8.43|7.23|8.46|7.26|8.42|7.22|0
1697509500000|2023-10-17 02:25:00|8.45|7.25|8.42|7.22|8.45|7.25|8.39|7.19|0
1697509800000|2023-10-17 02:30:00|8.41|7.21|8.42|7.22|8.46|7.26|8.39|7.19|0
1697510100000|2023-10-17 02:35:00|8.43|7.23|8.41|7.21|8.43|7.23|8.4|7.2|0
1697510400000|2023-10-17 02:40:00|8.43|7.23|8.43|7.23|8.44|7.24|8.41|7.21|0
1697510700000|2023-10-17 02:45:00|8.41|7.21|8.4|7.2|8.43|7.23|8.39|7.19|0
1697511000000|2023-10-17 02:50:00|8.38|7.18|8.4|7.2|8.41|7.21|8.38|7.18|0
1697511300000|2023-10-17 02:55:00|8.41|7.21|8.38|7.18|8.41|7.21|8.36|7.16|0
1697511600000|2023-10-17 03:00:00|8.37|7.17|8.35|7.15|8.4|7.2|8.34|7.14|0
1697511900000|2023-10-17 03:05:00|8.34|7.14|8.38|7.18|8.4|7.2|8.33|7.13|0
1697512200000|2023-10-17 03:10:00|8.37|7.17|8.4|7.2|8.4|7.2|8.35|7.15|0
1697512500000|2023-10-17 03:15:00|8.38|7.18|8.47|7.27|8.47|7.27|8.37|7.17|0
1697512800000|2023-10-17 03:20:00|8.48|7.28|8.37|7.17|8.48|7.28|8.37|7.17|0
1697513100000|2023-10-17 03:25:00|8.38|7.18|8.37|7.17|8.4|7.2|8.34|7.14|0
1697513400000|2023-10-17 03:30:00|8.35|7.15|8.41|7.21|8.41|7.21|8.34|7.14|0
1697513700000|2023-10-17 03:35:00|8.42|7.22|8.4|7.2|8.51|7.31|8.38|7.18|0
1697514000000|2023-10-17 03:40:00|8.41|7.21|8.31|7.11|8.41|7.21|8.29|7.09|0
1697514300000|2023-10-17 03:45:00|8.29|7.09|8.22|7.02|8.29|7.09|8.17|6.97|0
1697514600000|2023-10-17 03:50:00|8.21|7.01|8.24|7.04|8.25|7.05|8.21|7.01|0
1697514900000|2023-10-17 03:55:00|8.25|7.05|8.31|7.11|8.32|7.12|8.24|7.04|0
1697515200000|2023-10-17 04:00:00|8.29|7.09|8.28|7.08|8.29|7.09|8.26|7.06|0
1697515500000|2023-10-17 04:05:00|8.29|7.09|8.27|7.07|8.31|7.11|8.26|7.06|0
1697515800000|2023-10-17 04:10:00|8.28|7.08|8.26|7.06|8.28|7.08|8.26|7.06|0
1697516100000|2023-10-17 04:15:00|8.25|7.05|8.28|7.08|8.31|7.11|8.25|7.05|0
1697516400000|2023-10-17 04:20:00|8.29|7.09|8.3|7.1|8.32|7.12|8.28|7.08|0
1697516700000|2023-10-17 04:25:00|8.29|7.09|8.28|7.08|8.29|7.09|8.26|7.06|0
1697517000000|2023-10-17 04:30:00|8.29|7.09|8.29|7.09|8.29|7.09|8.25|7.05|0
1697517300000|2023-10-17 04:35:00|8.28|7.08|8.29|7.09|8.32|7.12|8.26|7.06|0
1697517600000|2023-10-17 04:40:00|8.28|7.08|8.27|7.07|8.29|7.09|8.26|7.06|0
1697517900000|2023-10-17 04:45:00|8.26|7.06|8.26|7.06|8.29|7.09|8.25|7.05|0
1697518200000|2023-10-17 04:50:00|8.27|7.07|8.25|7.05|8.27|7.07|8.25|7.05|0
1697518500000|2023-10-17 04:55:00|8.24|7.04|8.2|7|8.24|7.04|8.2|7|0
1697518800000|2023-10-17 05:00:00|8.21|7.01|8.2|7|8.22|7.02|8.16|6.96|0
1697519100000|2023-10-17 05:05:00|8.22|7.02|8.24|7.04|8.26|7.06|8.2|7|0
1697519400000|2023-10-17 05:10:00|8.23|7.03|8.27|7.07|8.27|7.07|8.23|7.03|0
1697519700000|2023-10-17 05:15:00|8.29|7.09|8.31|7.11|8.34|7.14|8.29|7.09|0
1697520000000|2023-10-17 05:20:00|8.3|7.1|8.3|7.1|8.31|7.11|8.29|7.09|0
1697520300000|2023-10-17 05:25:00|8.29|7.09|8.27|7.07|8.3|7.1|8.26|7.06|0
1697520600000|2023-10-17 05:30:00|8.26|7.06|8.26|7.06|8.29|7.09|8.26|7.06|0
1697520900000|2023-10-17 05:35:00|8.24|7.04|8.28|7.08|8.31|7.11|8.24|7.04|0
1697521200000|2023-10-17 05:40:00|8.3|7.1|8.28|7.08|8.33|7.13|8.27|7.07|0
1697521500000|2023-10-17 05:45:00|8.27|7.07|8.3|7.1|8.31|7.11|8.27|7.07|0
1697521800000|2023-10-17 05:50:00|8.29|7.09|8.41|7.21|8.43|7.23|8.29|7.09|0
1697522100000|2023-10-17 05:55:00|8.4|7.2|8.43|7.23|8.44|7.24|8.38|7.18|0
1697522400000|2023-10-17 06:00:00|8.46|7.26|8.38|7.18|8.48|7.28|8.36|7.16|0
1697522700000|2023-10-17 06:05:00|8.37|7.17|8.38|7.18|8.4|7.2|8.37|7.17|0
1697523000000|2023-10-17 06:10:00|8.39|7.19|8.34|7.14|8.4|7.2|8.34|7.14|0
1697523300000|2023-10-17 06:15:00|8.35|7.15|8.18|6.98|8.35|7.15|8.18|6.98|0
1697523600000|2023-10-17 06:20:00|8.2|7|8.17|6.97|8.21|7.01|8.11|6.91|0
1697523900000|2023-10-17 06:25:00|8.15|6.95|8.22|7.02|8.22|7.02|8.12|6.92|0
1697524200000|2023-10-17 06:30:00|8.21|7.01|8.21|7.01|8.25|7.05|8.17|6.97|0
1697524500000|2023-10-17 06:35:00|8.22|7.02|8.25|7.05|8.27|7.07|8.22|7.02|0
1697524800000|2023-10-17 06:40:00|8.24|7.04|8.29|7.09|8.31|7.11|8.24|7.04|0
1697525100000|2023-10-17 06:45:00|8.31|7.11|8.25|7.05|8.31|7.11|8.22|7.02|0
1697525400000|2023-10-17 06:50:00|8.24|7.04|8.19|6.99|8.26|7.06|8.18|6.98|0
1697525700000|2023-10-17 06:55:00|8.21|7.01|8.19|6.99|8.22|7.02|8.19|6.99|0
1697526000000|2023-10-17 07:00:00|8.21|7.01|8.32|7.12|8.32|7.12|8.15|6.95|0
1697526300000|2023-10-17 07:05:00|8.31|7.11|8.6|7.4|8.61|7.41|8.31|7.11|0
1697526600000|2023-10-17 07:10:00|8.61|7.41|8.21|7.01|8.63|7.43|8.19|6.99|0
1697526900000|2023-10-17 07:15:00|8.18|6.98|8.11|6.91|8.21|7.01|8.05|6.85|0
1697527200000|2023-10-17 07:20:00|8.09|6.89|8.11|6.91|8.18|6.98|8.06|6.86|0
1697527500000|2023-10-17 07:25:00|8.09|6.89|8.09|6.89|8.13|6.93|8.02|6.82|0
1697527800000|2023-10-17 07:30:00|8.08|6.88|8.18|6.98|8.18|6.98|8.04|6.84|0
1697528100000|2023-10-17 07:35:00|8.16|6.96|8.22|7.02|8.23|7.03|8.11|6.91|0
1697528400000|2023-10-17 07:40:00|8.21|7.01|8.3|7.1|8.3|7.1|8.21|7.01|0
1697528700000|2023-10-17 07:45:00|8.32|7.12|8.32|7.12|8.33|7.13|8.22|7.02|0
1697529000000|2023-10-17 07:50:00|8.3|7.1|8.26|7.06|8.32|7.12|8.23|7.03|0
1697529300000|2023-10-17 07:55:00|8.27|7.07|8.25|7.05|8.27|7.07|8.2|7|0
1697529600000|2023-10-17 08:00:00|8.23|7.03|8.23|7.03|8.29|7.09|8.17|6.97|0
1697529900000|2023-10-17 08:05:00|8.22|7.02|8.1|6.9|8.27|7.07|8.05|6.85|0
1697530200000|2023-10-17 08:10:00|8.12|6.92|8.23|7.03|8.26|7.06|8.1|6.9|0
1697530500000|2023-10-17 08:15:00|8.24|7.04|8.06|6.86|8.24|7.04|7.96|6.76|0
1697530800000|2023-10-17 08:20:00|8.05|6.85|8.2|7|8.2|7|8.05|6.85|0
1697531100000|2023-10-17 08:25:00|8.19|6.99|8.19|6.99|8.24|7.04|8.14|6.94|0
1697531400000|2023-10-17 08:30:00|8.2|7|7.99|6.79|8.21|7.01|7.97|6.77|0
1697531700000|2023-10-17 08:35:00|8|6.8|7.71|6.51|8|6.8|7.7|6.5|0
1697532000000|2023-10-17 08:40:00|7.7|6.5|8.46|7.26|8.46|7.26|7.38|6.18|0
1697532300000|2023-10-17 08:45:00|8.49|7.29|8.43|7.23|8.52|7.32|8.41|7.21|0
1697532600000|2023-10-17 08:50:00|8.42|7.22|8.36|7.16|8.43|7.23|8.32|7.12|0
1697532900000|2023-10-17 08:55:00|8.33|7.13|8.33|7.13|8.41|7.21|8.33|7.13|0
1697533200000|2023-10-17 09:00:00|8.32|7.12|8.49|7.29|8.51|7.31|8.29|7.09|0
1697533500000|2023-10-17 09:05:00|8.51|7.31|8.64|7.44|8.7|7.5|8.48|7.28|0
1697533800000|2023-10-17 09:10:00|8.62|7.42|8.61|7.41|8.67|7.47|8.58|7.38|0
1697534100000|2023-10-17 09:15:00|8.62|7.42|8.8|7.6|8.83|7.63|8.62|7.42|0
1697534400000|2023-10-17 09:20:00|8.81|7.61|8.77|7.57|8.86|7.66|8.74|7.54|0
1697534700000|2023-10-17 09:25:00|8.74|7.54|8.65|7.45|8.75|7.55|8.63|7.43|0
1697535000000|2023-10-17 09:30:00|8.63|7.43|8.05|6.85|8.8|7.6|8.05|6.85|0
1697535300000|2023-10-17 09:35:00|8.02|6.82|8|6.8|8.09|6.89|8|6.8|0
1697535600000|2023-10-17 09:40:00|8.01|6.81|7.95|6.75|8.04|6.84|7.95|6.75|0
1697535900000|2023-10-17 09:45:00|7.94|6.74|7.98|6.78|8.06|6.86|7.94|6.74|0
1697536200000|2023-10-17 09:50:00|7.99|6.79|7.98|6.78|8.01|6.81|7.97|6.77|0
1697536500000|2023-10-17 09:55:00|7.97|6.77|7.99|6.79|8.01|6.81|7.97|6.77|0
1697536800000|2023-10-17 10:00:00|7.98|6.78|7.9|6.7|8.01|6.81|7.88|6.68|0
1697537100000|2023-10-17 10:05:00|7.88|6.68|7.83|6.63|7.94|6.74|7.8|6.6|0
1697537400000|2023-10-17 10:10:00|7.81|6.61|8.01|6.81|8.08|6.88|7.8|6.6|0
1697537700000|2023-10-17 10:15:00|7.99|6.79|7.69|6.49|8.01|6.81|7.65|6.45|0
1697538000000|2023-10-17 10:20:00|7.71|6.51|7.92|6.72|7.92|6.72|7.68|6.48|0
1697538300000|2023-10-17 10:25:00|7.89|6.69|7.85|6.65|7.99|6.79|7.81|6.61|0
1697538600000|2023-10-17 10:30:00|7.84|6.64|7.78|6.58|7.84|6.64|7.66|6.46|0
1697538900000|2023-10-17 10:35:00|7.79|6.59|7.78|6.58|7.83|6.63|7.76|6.56|0
1697539200000|2023-10-17 10:40:00|7.77|6.57|7.74|6.54|7.77|6.57|7.65|6.45|0
1697539500000|2023-10-17 10:45:00|7.73|6.53|7.74|6.54|7.78|6.58|7.66|6.46|0
1697539800000|2023-10-17 10:50:00|7.77|6.57|7.8|6.6|7.83|6.63|7.76|6.56|0
1697540100000|2023-10-17 10:55:00|7.81|6.61|7.8|6.6|7.86|6.66|7.77|6.57|0
1697540400000|2023-10-17 11:00:00|7.78|6.58|7.73|6.53|7.86|6.66|7.7|6.5|0
1697540700000|2023-10-17 11:05:00|7.72|6.52|7.59|6.39|7.73|6.53|7.58|6.38|0
1697541000000|2023-10-17 11:10:00|7.58|6.38|7.63|6.43|7.65|6.45|7.54|6.34|0
1697541300000|2023-10-17 11:15:00|7.62|6.42|7.65|6.45|7.69|6.49|7.61|6.41|0
1697541600000|2023-10-17 11:20:00|7.64|6.44|7.62|6.42|7.66|6.46|7.59|6.39|0
1697541900000|2023-10-17 11:25:00|7.63|6.43|7.71|6.51|7.71|6.51|7.51|6.31|0
1697542200000|2023-10-17 11:30:00|7.69|6.49|7.78|6.58|7.78|6.58|7.67|6.47|0
1697542500000|2023-10-17 11:35:00|7.77|6.57|7.85|6.65|7.86|6.66|7.77|6.57|0
1697542800000|2023-10-17 11:40:00|7.86|6.66|7.74|6.54|7.87|6.67|7.67|6.47|0
1697543100000|2023-10-17 11:45:00|7.71|6.51|7.79|6.59|7.81|6.61|7.69|6.49|0
1697543400000|2023-10-17 11:50:00|7.81|6.61|7.78|6.58|7.82|6.62|7.7|6.5|0
1697543700000|2023-10-17 11:55:00|7.76|6.56|7.86|6.66|7.86|6.66|7.75|6.55|0
1697544000000|2023-10-17 12:00:00|7.83|6.63|7.78|6.58|7.91|6.71|7.74|6.54|0
1697544300000|2023-10-17 12:05:00|7.79|6.59|7.6|6.4|7.82|6.62|7.55|6.35|0
1697544600000|2023-10-17 12:10:00|7.59|6.39|7.62|6.42|7.66|6.46|7.54|6.34|0
1697544900000|2023-10-17 12:15:00|7.63|6.43|7.72|6.52|7.72|6.52|7.59|6.39|0
1697545200000|2023-10-17 12:20:00|7.71|6.51|7.71|6.51|7.78|6.58|7.67|6.47|0
1697545500000|2023-10-17 12:25:00|7.7|6.5|7.67|6.47|7.79|6.59|7.63|6.43|0
1697545800000|2023-10-17 12:30:00|7.38|6.18|7.42|6.22|7.59|6.39|7.3|6.1|0
1697546100000|2023-10-17 12:35:00|7.44|6.24|7.35|6.15|7.48|6.28|7.34|6.14|0
1697546400000|2023-10-17 12:40:00|7.34|6.14|7.43|6.23|7.46|6.26|7.34|6.14|0
1697546700000|2023-10-17 12:45:00|7.42|6.22|7.21|6.01|7.42|6.22|7.14|5.94|0
1697547000000|2023-10-17 12:50:00|7.22|6.02|7.21|6.01|7.28|6.08|7.19|5.99|0
1697547300000|2023-10-17 12:55:00|7.2|6|7.1|5.9|7.2|6|7.07|5.87|0
1697547600000|2023-10-17 13:00:00|7.06|5.86|6.86|5.66|7.14|5.94|6.82|5.62|0
1697547900000|2023-10-17 13:05:00|6.85|5.65|7.56|6.36|7.67|6.47|6.66|5.46|0
1697548200000|2023-10-17 13:10:00|7.55|6.35|7.6|6.4|7.64|6.44|7.53|6.33|0
1697548500000|2023-10-17 13:15:00|7.61|6.41|7.57|6.37|7.65|6.45|7.44|6.24|0
1697548800000|2023-10-17 13:20:00|7.56|6.36|7.47|6.27|7.57|6.37|7.43|6.23|0
1697549100000|2023-10-17 13:25:00|7.46|6.26|7.29|6.09|7.51|6.31|7.29|6.09|0
1697549400000|2023-10-17 13:30:00|7.28|6.08|7.61|6.41|7.62|6.42|7.28|6.08|0
1697549700000|2023-10-17 13:35:00|7.62|6.42|7.68|6.48|7.7|6.5|7.37|6.17|0
1697550000000|2023-10-17 13:40:00|7.69|6.49|7.52|6.32|7.76|6.56|7.43|6.23|0
1697550300000|2023-10-17 13:45:00|7.48|6.28|7.43|6.23|7.69|6.49|7.34|6.14|0
1697550600000|2023-10-17 13:50:00|7.42|6.22|7.19|5.99|7.51|6.31|7.19|5.99|0
1697550900000|2023-10-17 13:55:00|7.2|6|7.26|6.06|7.34|6.14|7.14|5.94|0
1697551200000|2023-10-17 14:00:00|7.24|6.04|7.62|6.42|7.62|6.42|7.15|5.95|0
1697551500000|2023-10-17 14:05:00|7.6|6.4|8.25|7.05|8.28|7.08|7.56|6.36|0
1697551800000|2023-10-17 14:10:00|8.24|7.04|8.58|7.38|8.65|7.45|8.17|6.97|0
1697552100000|2023-10-17 14:15:00|8.56|7.36|7.98|6.78|8.9|7.7|7.87|6.67|0
1697552400000|2023-10-17 14:20:00|7.96|6.76|8.17|6.97|8.34|7.14|7.81|6.61|0
1697552700000|2023-10-17 14:25:00|8.13|6.93|7.98|6.78|8.23|7.03|7.89|6.69|0
1697553000000|2023-10-17 14:30:00|7.99|6.79|8.13|6.93|8.13|6.93|7.87|6.67|0
1697553300000|2023-10-17 14:35:00|8.1|6.9|8.44|7.24|8.56|7.36|8.1|6.9|0
1697553600000|2023-10-17 14:40:00|8.4|7.2|8.28|7.08|8.48|7.28|8.21|7.01|0
1697553900000|2023-10-17 14:45:00|8.27|7.07|8.04|6.84|8.46|7.26|7.85|6.65|0
1697554200000|2023-10-17 14:50:00|8.07|6.87|7.82|6.62|8.07|6.87|7.81|6.61|0
1697554500000|2023-10-17 14:55:00|7.84|6.64|7.97|6.77|8.13|6.93|7.84|6.64|0
1697554800000|2023-10-17 15:00:00|8|6.8|8.09|6.89|8.11|6.91|7.88|6.68|0
1697555100000|2023-10-17 15:05:00|8.1|6.9|7.92|6.72|8.25|7.05|7.9|6.7|0
1697555400000|2023-10-17 15:10:00|7.95|6.75|8.21|7.01|8.23|7.03|7.95|6.75|0
1697555700000|2023-10-17 15:15:00|8.23|7.03|8.51|7.31|8.51|7.31|8.2|7|0
1697556000000|2023-10-17 15:20:00|8.6|7.4|8.35|7.15|8.62|7.42|8.28|7.08|0
1697556300000|2023-10-17 15:25:00|8.34|7.14|8.43|7.23|8.53|7.33|8.28|7.08|0
1697556600000|2023-10-17 15:30:00|8.44|7.24|8.74|7.54|8.75|7.55|8.44|7.24|0
1697556900000|2023-10-17 15:35:00|8.72|7.52|8.86|7.66|8.99|7.79|8.68|7.48|0
1697557200000|2023-10-17 15:40:00|8.87|7.67|9.07|7.87|9.12|7.92|8.81|7.61|0
1697557500000|2023-10-17 15:45:00|9.09|7.89|9.41|8.21|9.42|8.22|8.68|7.48|0
1697557800000|2023-10-17 15:50:00|9.44|8.24|9.28|8.08|9.49|8.29|9.2|8|0
1697558100000|2023-10-17 15:55:00|9.29|8.09|9.32|8.12|9.32|8.12|9.17|7.97|0
1697558400000|2023-10-17 16:00:00|9.34|8.14|9.32|8.12|9.66|8.46|9.31|8.11|0
1697558700000|2023-10-17 16:05:00|9.3|8.1|9.2|8|9.3|8.1|9.03|7.83|0
1697559000000|2023-10-17 16:10:00|9.22|8.02|9.22|8.02|9.3|8.1|9.06|7.86|0
1697559300000|2023-10-17 16:15:00|9.24|8.04|9.14|7.94|9.32|8.12|9.08|7.88|0
1697559600000|2023-10-17 16:20:00|9.12|7.92|9.38|8.18|9.44|8.24|9.06|7.86|0
1697559900000|2023-10-17 16:25:00|9.35|8.15|9.57|8.37|9.57|8.37|9.33|8.13|0
1697560200000|2023-10-17 16:30:00|9.56|8.36|9.3|8.1|9.61|8.41|9.3|8.1|0
1697560500000|2023-10-17 16:35:00|9.28|8.08|9.22|8.02|9.28|8.08|9.11|7.91|0
1697560800000|2023-10-17 16:40:00|9.2|8|9.12|7.92|9.22|8.02|9.09|7.89|0
1697561100000|2023-10-17 16:45:00|9.11|7.91|9.48|8.28|9.48|8.28|8.74|7.54|0
1697561400000|2023-10-17 16:50:00|9.47|8.27|9.6|8.4|9.6|8.4|9.31|8.11|0
1697561700000|2023-10-17 16:55:00|9.56|8.36|9.21|8.01|9.66|8.46|9.1|7.9|0
1697562000000|2023-10-17 17:00:00|9.23|8.03|9.12|7.92|9.34|8.14|9.12|7.92|0
1697562300000|2023-10-17 17:05:00|9.13|7.93|9.2|8|9.2|8|9.01|7.81|0
1697562600000|2023-10-17 17:10:00|9.21|8.01|9.01|7.81|9.21|8.01|9.01|7.81|0
1697562900000|2023-10-17 17:15:00|8.99|7.79|9.09|7.89|9.09|7.89|8.98|7.78|0
1697563200000|2023-10-17 17:20:00|9.07|7.87|8.87|7.67|9.13|7.93|8.87|7.67|0
1697563500000|2023-10-17 17:25:00|8.89|7.69|8.93|7.73|9.01|7.81|8.87|7.67|0
1697563800000|2023-10-17 17:30:00|8.92|7.72|8.7|7.5|8.92|7.72|8.47|7.27|0
1697564100000|2023-10-17 17:35:00|8.72|7.52|8.93|7.73|8.96|7.76|8.45|7.25|0
1697564400000|2023-10-17 17:40:00|8.94|7.74|8.96|7.76|9.05|7.85|8.79|7.59|0
1697564700000|2023-10-17 17:45:00|8.97|7.77|8.9|7.7|8.97|7.77|8.76|7.56|0
1697565000000|2023-10-17 17:50:00|8.88|7.68|8.41|7.21|8.9|7.7|8.34|7.14|0
1697565300000|2023-10-17 17:55:00|8.4|7.2|8.38|7.18|8.48|7.28|8.25|7.05|0
1697565600000|2023-10-17 18:00:00|8.4|7.2|8.35|7.15|8.48|7.28|8.31|7.11|0
1697565900000|2023-10-17 18:05:00|8.37|7.17|8.45|7.25|8.45|7.25|8.28|7.08|0
1697566200000|2023-10-17 18:10:00|8.44|7.24|8.47|7.27|8.58|7.38|8.35|7.15|0
1697566500000|2023-10-17 18:15:00|8.45|7.25|8.9|7.7|9.06|7.86|8.36|7.16|0
1697566800000|2023-10-17 18:20:00|8.91|7.71|9.06|7.86|9.19|7.99|8.9|7.7|0
1697567100000|2023-10-17 18:25:00|9.09|7.89|9.11|7.91|9.22|8.02|9|7.8|0
1697567400000|2023-10-17 18:30:00|9.09|7.89|9.09|7.89|9.17|7.97|8.94|7.74|0
1697567700000|2023-10-17 18:35:00|9.08|7.88|9.28|8.08|9.28|8.08|8.99|7.79|0
1697568000000|2023-10-17 18:40:00|9.26|8.06|9.26|8.06|9.4|8.2|9.22|8.02|0
1697568300000|2023-10-17 18:45:00|9.25|8.05|9.32|8.12|9.42|8.22|9.14|7.94|0
1697568600000|2023-10-17 18:50:00|9.34|8.14|8.67|7.47|9.34|8.14|8.62|7.42|0
1697568900000|2023-10-17 18:55:00|8.66|7.46|8.78|7.58|8.88|7.68|8.56|7.36|0
1697569200000|2023-10-17 19:00:00|8.73|7.53|8.72|7.52|8.81|7.61|8.59|7.39|0
1697569500000|2023-10-17 19:05:00|8.7|7.5|9.03|7.83|9.14|7.94|8.6|7.4|0
1697569800000|2023-10-17 19:10:00|9.05|7.85|9.09|7.89|9.21|8.01|9.03|7.83|0
1697570100000|2023-10-17 19:15:00|9.11|7.91|9.14|7.94|9.24|8.04|9.01|7.81|0
1697570400000|2023-10-17 19:20:00|9.15|7.95|9.1|7.9|9.31|8.11|9.07|7.87|0
1697570700000|2023-10-17 19:25:00|9.12|7.92|9.29|8.09|9.32|8.12|9.1|7.9|0
1697571000000|2023-10-17 19:30:00|9.3|8.1|9.04|7.84|9.34|8.14|9.04|7.84|0
1697571300000|2023-10-17 19:35:00|9.06|7.86|9.09|7.89|9.18|7.98|9.04|7.84|0
1697571600000|2023-10-17 19:40:00|9.1|7.9|8.98|7.78|9.18|7.98|8.94|7.74|0
1697571900000|2023-10-17 19:45:00|9|7.8|9.09|7.89|9.12|7.92|8.91|7.71|0
1697572200000|2023-10-17 19:50:00|9.14|7.94|9.47|8.27|9.47|8.27|9.07|7.87|0
1697572500000|2023-10-17 19:55:00|9.46|8.26|9.63|8.43|9.68|8.48|9.41|8.21|0
1697572800000|2023-10-17 20:00:00|9.65|8.45|9.46|8.26|9.71|8.51|9.46|8.26|0
1697573100000|2023-10-17 20:05:00|9.44|8.24|9.38|8.18|9.46|8.26|9.3|8.1|0
1697573400000|2023-10-17 20:10:00|9.36|8.16|9.38|8.18|9.41|8.21|9.33|8.13|0
1697573700000|2023-10-17 20:15:00|9.56|7.96|9.61|8.01|9.63|8.03|9.56|7.96|0
1697574000000|2023-10-17 20:20:00|9.59|7.99|9.64|8.04|9.66|8.06|9.58|7.98|0
1697574300000|2023-10-17 20:25:00|9.66|8.06|9.67|8.07|9.67|8.07|9.64|8.04|0
1697574600000|2023-10-17 20:30:00|9.69|8.09|9.78|8.18|9.83|8.23|9.69|8.09|0
1697574900000|2023-10-17 20:35:00|9.77|8.17|9.83|8.23|9.83|8.23|9.75|8.15|0
1697575200000|2023-10-17 20:40:00|9.85|8.25|9.8|8.2|9.86|8.26|9.78|8.18|0
1697575500000|2023-10-17 20:45:00|9.78|8.18|9.75|8.15|9.81|8.21|9.75|8.15|0
1697575800000|2023-10-17 20:50:00|9.76|8.16|9.67|8.07|9.78|8.18|9.67|8.07|0
1697576100000|2023-10-17 20:55:00|9.68|8.08|9.71|8.11|9.71|8.11|9.67|8.07|0
1697576400000|2023-10-17 21:00:00|9.72|8.12|9.7|8.1|9.73|8.13|9.7|8.1|0
1697576700000|2023-10-17 21:05:00|9.72|8.12|9.66|8.06|9.72|8.12|9.66|8.06|0
1697577000000|2023-10-17 21:10:00|9.69|8.09|9.69|8.09|9.7|8.1|9.68|8.08|0
1697577300000|2023-10-17 21:15:00|9.64|8.04|9.67|8.07|9.67|8.07|9.64|8.04|0
1697577600000|2023-10-17 21:20:00|9.69|8.09|9.68|8.08|9.72|8.12|9.68|8.08|0
1697577900000|2023-10-17 21:25:00|9.67|8.07|9.68|8.08|9.68|8.08|9.67|8.07|0
1697578200000|2023-10-17 21:30:00|9.66|8.06|9.7|8.1|9.7|8.1|9.66|8.06|0
1697578500000|2023-10-17 21:35:00|9.69|8.09|9.66|8.06|9.69|8.09|9.64|8.04|0
1697578800000|2023-10-17 21:40:00|9.65|8.05|9.63|8.03|9.66|8.06|9.63|8.03|0
1697579100000|2023-10-17 21:45:00|9.64|8.04|9.65|8.05|9.65|8.05|9.64|8.04|0
1697579400000|2023-10-17 21:50:00|9.64|8.04|9.65|8.05|9.65|8.05|9.64|8.04|0
1697579700000|2023-10-17 21:55:00|9.64|8.04|9.63|8.03|9.65|8.05|9.63|8.03|0
1697580000000|2023-10-17 22:00:00|9.56|7.96|9.44|7.84|9.62|8.02|9.43|7.83|0
1697580300000|2023-10-17 22:05:00|9.46|7.86|9.47|7.87|9.51|7.91|9.45|7.85|0
1697580600000|2023-10-17 22:10:00|9.46|7.86|9.46|7.86|9.47|7.87|9.43|7.83|0
1697580900000|2023-10-17 22:15:00|9.47|7.87|9.5|7.9|9.5|7.9|9.46|7.86|0
1697581200000|2023-10-17 22:20:00|9.49|7.89|9.5|7.9|9.53|7.93|9.49|7.89|0
1697581500000|2023-10-17 22:25:00|9.52|7.92|9.47|7.87|9.52|7.92|9.47|7.87|0
1697581800000|2023-10-17 22:30:00|9.49|7.89|9.5|7.9|9.55|7.95|9.49|7.89|0
1697582100000|2023-10-17 22:35:00|9.52|7.92|9.55|7.95|9.55|7.95|9.5|7.9|0
1697582400000|2023-10-17 22:40:00|9.53|7.93|9.52|7.92|9.55|7.95|9.5|7.9|0
1697582700000|2023-10-17 22:45:00|9.53|7.93|9.53|7.93|9.55|7.95|9.5|7.9|0
1697583000000|2023-10-17 22:50:00|9.55|7.95|9.53|7.93|9.55|7.95|9.49|7.89|0
1697583300000|2023-10-17 22:55:00|9.52|7.92|9.45|7.85|9.52|7.92|9.45|7.85|0
1697583600000|2023-10-17 23:00:00|9.48|7.88|9.5|7.9|9.53|7.93|9.48|7.88|0
1697583900000|2023-10-17 23:05:00|9.48|7.88|9.5|7.9|9.52|7.92|9.48|7.88|0
1697584200000|2023-10-17 23:10:00|9.48|7.88|9.44|7.84|9.48|7.88|9.42|7.82|0
1697584500000|2023-10-17 23:15:00|9.45|7.85|9.41|7.81|9.45|7.85|9.39|7.79|0
1697584800000|2023-10-17 23:20:00|9.39|7.79|9.42|7.82|9.44|7.84|9.36|7.76|0
1697585100000|2023-10-17 23:25:00|9.44|7.84|9.36|7.76|9.45|7.85|9.36|7.76|0
1697585400000|2023-10-17 23:30:00|9.37|7.77|9.37|7.77|9.37|7.77|9.34|7.74|0
1697585700000|2023-10-17 23:35:00|9.36|7.76|9.36|7.76|9.37|7.77|9.33|7.73|0
1697586000000|2023-10-17 23:40:00|9.37|7.77|9.37|7.77|9.37|7.77|9.36|7.76|0
1697586300000|2023-10-17 23:45:00|9.36|7.76|9.33|7.73|9.37|7.77|9.31|7.71|0
1697586600000|2023-10-17 23:50:00|9.34|7.74|9.23|7.63|9.34|7.74|9.22|7.62|0
1697586900000|2023-10-17 23:55:00|9.22|7.62|9.2|7.6|9.23|7.63|9.19|7.59|0
1697587200000|2023-10-18 00:00:00|9.19|7.59|9.19|7.59|9.23|7.63|9.17|7.57|0
1697587500000|2023-10-18 00:05:00|9.2|7.6|9.11|7.51|9.22|7.62|9.11|7.51|0
1697587800000|2023-10-18 00:10:00|9.13|7.53|8.95|7.35|9.16|7.56|8.92|7.32|0
1697588100000|2023-10-18 00:15:00|8.93|7.33|9.33|7.73|9.35|7.75|8.93|7.33|0
1697588400000|2023-10-18 00:20:00|9.32|7.72|9.36|7.76|9.39|7.79|9.31|7.71|0
1697588700000|2023-10-18 00:25:00|9.35|7.75|9.47|7.87|9.48|7.88|9.35|7.75|0
1697589000000|2023-10-18 00:30:00|9.27|8.07|9.17|7.97|9.27|8.07|9.14|7.94|0
1697589300000|2023-10-18 00:35:00|9.21|8.01|9.14|7.94|9.22|8.02|9.13|7.93|0
1697589600000|2023-10-18 00:40:00|9.13|7.93|9.17|7.97|9.19|7.99|9.13|7.93|0
1697589900000|2023-10-18 00:45:00|9.19|7.99|9.13|7.93|9.2|8|9.13|7.93|0
1697590200000|2023-10-18 00:50:00|9.11|7.91|9.02|7.82|9.13|7.93|8.99|7.79|0
1697590500000|2023-10-18 00:55:00|9.01|7.81|9.04|7.84|9.1|7.9|9.01|7.81|0
1697590800000|2023-10-18 01:00:00|9.02|7.82|9.05|7.85|9.08|7.88|8.98|7.78|0
1697591100000|2023-10-18 01:05:00|9.06|7.86|9.05|7.85|9.08|7.88|9.03|7.83|0
1697591400000|2023-10-18 01:10:00|9.03|7.83|9.05|7.85|9.11|7.91|9.03|7.83|0
1697591700000|2023-10-18 01:15:00|9.06|7.86|9.14|7.94|9.16|7.96|9.03|7.83|0
1697592000000|2023-10-18 01:20:00|9.15|7.95|9.23|8.03|9.26|8.06|9.09|7.89|0
1697592300000|2023-10-18 01:25:00|9.25|8.05|9.22|8.02|9.25|8.05|9.19|7.99|0
1697592600000|2023-10-18 01:30:00|9.23|8.03|9.26|8.06|9.32|8.12|9.2|8|0
1697592900000|2023-10-18 01:35:00|9.28|8.08|9.2|8|9.29|8.09|9.16|7.96|0
1697593200000|2023-10-18 01:40:00|9.21|8.01|9.15|7.95|9.23|8.03|9.12|7.92|0
1697593500000|2023-10-18 01:45:00|9.16|7.96|9.18|7.98|9.18|7.98|9.09|7.89|0
1697593800000|2023-10-18 01:50:00|9.17|7.97|9.28|8.08|9.31|8.11|9.17|7.97|0
1697594100000|2023-10-18 01:55:00|9.27|8.07|9.29|8.09|9.34|8.14|9.26|8.06|0
1697594400000|2023-10-18 02:00:00|9.32|8.12|9.6|8.4|9.65|8.45|9.32|8.12|0
1697594700000|2023-10-18 02:05:00|9.62|8.42|9.54|8.34|9.64|8.44|9.52|8.32|0
1697595000000|2023-10-18 02:10:00|9.52|8.32|9.48|8.28|9.54|8.34|9.44|8.24|0
1697595300000|2023-10-18 02:15:00|9.49|8.29|9.46|8.26|9.51|8.31|9.43|8.23|0
1697595600000|2023-10-18 02:20:00|9.48|8.28|9.47|8.27|9.51|8.31|9.44|8.24|0
1697595900000|2023-10-18 02:25:00|9.49|8.29|9.51|8.31|9.52|8.32|9.49|8.29|0
1697596200000|2023-10-18 02:30:00|9.52|8.32|9.47|8.27|9.55|8.35|9.47|8.27|0
1697596500000|2023-10-18 02:35:00|9.46|8.26|9.49|8.29|9.5|8.3|9.46|8.26|0
1697596800000|2023-10-18 02:40:00|9.47|8.27|9.4|8.2|9.47|8.27|9.39|8.19|0
1697597100000|2023-10-18 02:45:00|9.41|8.21|9.5|8.3|9.5|8.3|9.36|8.16|0
1697597400000|2023-10-18 02:50:00|9.52|8.32|9.57|8.37|9.57|8.37|9.47|8.27|0
1697597700000|2023-10-18 02:55:00|9.56|8.36|9.5|8.3|9.57|8.37|9.47|8.27|0
1697598000000|2023-10-18 03:00:00|9.52|8.32|9.5|8.3|9.53|8.33|9.47|8.27|0
1697598300000|2023-10-18 03:05:00|9.52|8.32|9.6|8.4|9.6|8.4|9.49|8.29|0
1697598600000|2023-10-18 03:10:00|9.58|8.38|9.5|8.3|9.61|8.41|9.5|8.3|0
1697598900000|2023-10-18 03:15:00|9.49|8.29|9.41|8.21|9.5|8.3|9.39|8.19|0
1697599200000|2023-10-18 03:20:00|9.42|8.22|9.39|8.19|9.42|8.22|9.39|8.19|0
1697599500000|2023-10-18 03:25:00|9.4|8.2|9.45|8.25|9.48|8.28|9.39|8.19|0
1697599800000|2023-10-18 03:30:00|9.44|8.24|9.36|8.16|9.45|8.25|9.34|8.14|0
1697600100000|2023-10-18 03:35:00|9.35|8.15|9.39|8.19|9.41|8.21|9.34|8.14|0
1697600400000|2023-10-18 03:40:00|9.37|8.17|9.44|8.24|9.45|8.25|9.37|8.17|0
1697600700000|2023-10-18 03:45:00|9.45|8.25|9.45|8.25|9.47|8.27|9.42|8.22|0
1697601000000|2023-10-18 03:50:00|9.47|8.27|9.47|8.27|9.47|8.27|9.42|8.22|0
1697601300000|2023-10-18 03:55:00|9.5|8.3|9.58|8.38|9.58|8.38|9.5|8.3|0
1697601600000|2023-10-18 04:00:00|9.59|8.39|9.54|8.34|9.59|8.39|9.54|8.34|0
1697601900000|2023-10-18 04:05:00|9.53|8.33|9.51|8.31|9.53|8.33|9.48|8.28|0
1697602200000|2023-10-18 04:10:00|9.53|8.33|9.56|8.36|9.59|8.39|9.5|8.3|0
1697602500000|2023-10-18 04:15:00|9.57|8.37|9.62|8.42|9.62|8.42|9.57|8.37|0
1697602800000|2023-10-18 04:20:00|9.61|8.41|9.61|8.41|9.65|8.45|9.61|8.41|0
1697603100000|2023-10-18 04:25:00|9.59|8.39|9.57|8.37|9.61|8.41|9.57|8.37|0
1697603400000|2023-10-18 04:30:00|9.59|8.39|9.62|8.42|9.65|8.45|9.58|8.38|0
1697603700000|2023-10-18 04:35:00|9.61|8.41|9.62|8.42|9.64|8.44|9.6|8.4|0
1697604000000|2023-10-18 04:40:00|9.64|8.44|9.64|8.44|9.64|8.44|9.61|8.41|0
1697604300000|2023-10-18 04:45:00|9.62|8.42|9.64|8.44|9.65|8.45|9.62|8.42|0
1697604600000|2023-10-18 04:50:00|9.63|8.43|9.61|8.41|9.64|8.44|9.59|8.39|0
1697604900000|2023-10-18 04:55:00|9.62|8.42|9.52|8.32|9.62|8.42|9.52|8.32|0
1697605200000|2023-10-18 05:00:00|9.51|8.31|9.48|8.28|9.51|8.31|9.43|8.23|0
1697605500000|2023-10-18 05:05:00|9.46|8.26|9.51|8.31|9.52|8.32|9.44|8.24|0
1697605800000|2023-10-18 05:10:00|9.49|8.29|9.46|8.26|9.49|8.29|9.45|8.25|0
1697606100000|2023-10-18 05:15:00|9.47|8.27|9.53|8.33|9.54|8.34|9.46|8.26|0
1697606400000|2023-10-18 05:20:00|9.52|8.32|9.52|8.32|9.6|8.4|9.51|8.31|0
1697606700000|2023-10-18 05:25:00|9.5|8.3|9.46|8.26|9.52|8.32|9.39|8.19|0
1697607000000|2023-10-18 05:30:00|9.47|8.27|9.49|8.29|9.54|8.34|9.46|8.26|0
1697607300000|2023-10-18 05:35:00|9.5|8.3|9.6|8.4|9.6|8.4|9.49|8.29|0
1697607600000|2023-10-18 05:40:00|9.59|8.39|9.53|8.33|9.59|8.39|9.53|8.33|0
1697607900000|2023-10-18 05:45:00|9.55|8.35|9.63|8.43|9.65|8.45|9.55|8.35|0
1697608200000|2023-10-18 05:50:00|9.65|8.45|9.69|8.49|9.73|8.53|9.65|8.45|0
1697608500000|2023-10-18 05:55:00|9.71|8.51|9.7|8.5|9.74|8.54|9.66|8.46|0
1697608800000|2023-10-18 06:00:00|9.69|8.49|9.53|8.33|9.72|8.52|9.45|8.25|0
1697609100000|2023-10-18 06:05:00|9.55|8.35|9.61|8.41|9.63|8.43|9.52|8.32|0
1697609400000|2023-10-18 06:10:00|9.6|8.4|9.63|8.43|9.68|8.48|9.6|8.4|0
1697609700000|2023-10-18 06:15:00|9.62|8.42|9.45|8.25|9.63|8.43|9.45|8.25|0
1697610000000|2023-10-18 06:20:00|9.44|8.24|9.47|8.27|9.53|8.33|9.39|8.19|0
1697610300000|2023-10-18 06:25:00|9.45|8.25|9.5|8.3|9.53|8.33|9.44|8.24|0
1697610600000|2023-10-18 06:30:00|9.51|8.31|9.51|8.31|9.55|8.35|9.45|8.25|0
1697610900000|2023-10-18 06:35:00|9.53|8.33|9.5|8.3|9.64|8.44|9.5|8.3|0
1697611200000|2023-10-18 06:40:00|9.48|8.28|9.45|8.25|9.58|8.38|9.39|8.19|0
1697611500000|2023-10-18 06:45:00|9.43|8.23|9.42|8.22|9.45|8.25|9.39|8.19|0
1697611800000|2023-10-18 06:50:00|9.41|8.21|9.33|8.13|9.43|8.23|9.31|8.11|0
1697612100000|2023-10-18 06:55:00|9.32|8.12|9.15|7.95|9.34|8.14|9.15|7.95|0
1697612400000|2023-10-18 07:00:00|9.12|7.92|9.09|7.89|9.2|8|9.07|7.87|0
1697612700000|2023-10-18 07:05:00|9.11|7.91|9.25|8.05|9.25|8.05|9.08|7.88|0
1697613000000|2023-10-18 07:10:00|9.23|8.03|9.23|8.03|9.26|8.06|9.09|7.89|0
1697613300000|2023-10-18 07:15:00|9.22|8.02|9.09|7.89|9.29|8.09|9.08|7.88|0
1697613600000|2023-10-18 07:20:00|9.06|7.86|8.94|7.74|9.11|7.91|8.92|7.72|0
1697613900000|2023-10-18 07:25:00|8.92|7.72|9.06|7.86|9.06|7.86|8.88|7.68|0
1697614200000|2023-10-18 07:30:00|9.04|7.84|9.21|8.01|9.21|8.01|9.01|7.81|0
1697614500000|2023-10-18 07:35:00|9.22|8.02|9.26|8.06|9.26|8.06|9.18|7.98|0
1697614800000|2023-10-18 07:40:00|9.27|8.07|9.27|8.07|9.27|8.07|9.1|7.9|0
1697615100000|2023-10-18 07:45:00|9.29|8.09|9.24|8.04|9.3|8.1|9.21|8.01|0
1697615400000|2023-10-18 07:50:00|9.23|8.03|9.29|8.09|9.29|8.09|9.07|7.87|0
1697615700000|2023-10-18 07:55:00|9.27|8.07|9.3|8.1|9.33|8.13|9.26|8.06|0
1697616000000|2023-10-18 08:00:00|9.32|8.12|9.24|8.04|9.33|8.13|9.21|8.01|0
1697616300000|2023-10-18 08:05:00|9.23|8.03|9.24|8.04|9.29|8.09|9.18|7.98|0
1697616600000|2023-10-18 08:10:00|9.25|8.05|9.19|7.99|9.33|8.13|9.16|7.96|0
1697616900000|2023-10-18 08:15:00|9.21|8.01|9.07|7.87|9.29|8.09|9.06|7.86|0
1697617200000|2023-10-18 08:20:00|9.06|7.86|9.32|8.12|9.36|8.16|9.06|7.86|0
1697617500000|2023-10-18 08:25:00|9.3|8.1|9.31|8.11|9.36|8.16|9.24|8.04|0
1697617800000|2023-10-18 08:30:00|9.32|8.12|9.33|8.13|9.41|8.21|9.24|8.04|0
1697618100000|2023-10-18 08:35:00|9.31|8.11|8.24|7.04|9.31|8.11|8.11|6.91|0
1697618400000|2023-10-18 08:40:00|8.23|7.03|8.23|7.03|8.24|7.04|8.16|6.96|0
1697618700000|2023-10-18 08:45:00|8.21|7.01|8.37|7.17|8.4|7.2|8.18|6.98|0
1697619000000|2023-10-18 08:50:00|8.36|7.16|8.28|7.08|8.39|7.19|8.27|7.07|0
1697619300000|2023-10-18 08:55:00|8.3|7.1|8.27|7.07|8.34|7.14|8.25|7.05|0
1697619600000|2023-10-18 09:00:00|8.29|7.09|8.2|7|8.3|7.1|8.2|7|0
1697619900000|2023-10-18 09:05:00|8.23|7.03|8.32|7.12|8.33|7.13|8.23|7.03|0
1697620200000|2023-10-18 09:10:00|8.34|7.14|8.32|7.12|8.38|7.18|8.3|7.1|0
1697620500000|2023-10-18 09:15:00|8.31|7.11|8.32|7.12|8.41|7.21|8.28|7.08|0
1697620800000|2023-10-18 09:20:00|8.34|7.14|8.28|7.08|8.37|7.17|8.28|7.08|0
1697621100000|2023-10-18 09:25:00|8.27|7.07|8|6.8|8.28|7.08|7.99|6.79|0
1697621400000|2023-10-18 09:30:00|8.01|6.81|7.85|6.65|8.01|6.81|7.78|6.58|0
1697621700000|2023-10-18 09:35:00|7.86|6.66|8.12|6.92|8.16|6.96|7.81|6.61|0
1697622000000|2023-10-18 09:40:00|8.11|6.91|8.04|6.84|8.12|6.92|8|6.8|0
1697622300000|2023-10-18 09:45:00|8.02|6.82|8.12|6.92|8.16|6.96|8|6.8|0
1697622600000|2023-10-18 09:50:00|8.11|6.91|8.11|6.91|8.12|6.92|8.04|6.84|0
1697622900000|2023-10-18 09:55:00|8.12|6.92|8.06|6.86|8.12|6.92|8.04|6.84|0
1697623200000|2023-10-18 10:00:00|8.02|6.82|8.08|6.88|8.12|6.92|8.01|6.81|0
1697623500000|2023-10-18 10:05:00|8.06|6.86|8.13|6.93|8.16|6.96|8.01|6.81|0
1697623800000|2023-10-18 10:10:00|8.12|6.92|8.02|6.82|8.15|6.95|8.01|6.81|0
1697624100000|2023-10-18 10:15:00|8.01|6.81|8.1|6.9|8.1|6.9|7.99|6.79|0
1697624400000|2023-10-18 10:20:00|8.09|6.89|7.84|6.64|8.13|6.93|7.76|6.56|0
1697624700000|2023-10-18 10:25:00|7.86|6.66|7.8|6.6|7.87|6.67|7.66|6.46|0
1697625000000|2023-10-18 10:30:00|7.79|6.59|7.82|6.62|7.83|6.63|7.73|6.53|0
1697625300000|2023-10-18 10:35:00|7.81|6.61|7.61|6.41|8.03|6.83|7.6|6.4|0
1697625600000|2023-10-18 10:40:00|7.63|6.43|7.6|6.4|7.63|6.43|7.55|6.35|0
1697625900000|2023-10-18 10:45:00|7.59|6.39|7.55|6.35|7.64|6.44|7.49|6.29|0
1697626200000|2023-10-18 10:50:00|7.56|6.36|7.64|6.44|7.65|6.45|7.52|6.32|0
1697626500000|2023-10-18 10:55:00|7.65|6.45|7.64|6.44|7.68|6.48|7.59|6.39|0
1697626800000|2023-10-18 11:00:00|7.62|6.42|7.76|6.56|7.78|6.58|7.61|6.41|0
1697627100000|2023-10-18 11:05:00|7.77|6.57|7.81|6.61|7.85|6.65|7.74|6.54|0
1697627400000|2023-10-18 11:10:00|7.8|6.6|7.69|6.49|7.81|6.61|7.64|6.44|0
1697627700000|2023-10-18 11:15:00|7.7|6.5|7.72|6.52|7.77|6.57|7.68|6.48|0
1697628000000|2023-10-18 11:20:00|7.73|6.53|7.62|6.42|7.73|6.53|7.6|6.4|0
1697628300000|2023-10-18 11:25:00|7.65|6.45|7.77|6.57|7.8|6.6|7.65|6.45|0
1697628600000|2023-10-18 11:30:00|7.74|6.54|7.85|6.65|7.85|6.65|7.69|6.49|0
1697628900000|2023-10-18 11:35:00|7.84|6.64|7.81|6.61|7.9|6.7|7.78|6.58|0
1697629200000|2023-10-18 11:40:00|7.8|6.6|7.74|6.54|7.82|6.62|7.71|6.51|0
1697629500000|2023-10-18 11:45:00|7.73|6.53|7.7|6.5|7.75|6.55|7.69|6.49|0
1697629800000|2023-10-18 11:50:00|7.71|6.51|7.77|6.57|7.81|6.61|7.7|6.5|0
1697630100000|2023-10-18 11:55:00|7.75|6.55|7.78|6.58|7.82|6.62|7.73|6.53|0
1697630400000|2023-10-18 12:00:00|7.77|6.57|7.73|6.53|7.82|6.62|7.71|6.51|0
1697630700000|2023-10-18 12:05:00|7.74|6.54|7.9|6.7|7.9|6.7|7.73|6.53|0
1697631000000|2023-10-18 12:10:00|7.91|6.71|7.87|6.67|7.91|6.71|7.81|6.61|0
1697631300000|2023-10-18 12:15:00|7.89|6.69|7.98|6.78|8.01|6.81|7.87|6.67|0
1697631600000|2023-10-18 12:20:00|7.97|6.77|7.8|6.6|8.02|6.82|7.8|6.6|0
1697631900000|2023-10-18 12:25:00|7.83|6.63|7.76|6.56|7.85|6.65|7.76|6.56|0
1697632200000|2023-10-18 12:30:00|7.77|6.57|7.72|6.52|7.88|6.68|7.68|6.48|0
1697632500000|2023-10-18 12:35:00|7.74|6.54|7.6|6.4|7.74|6.54|7.6|6.4|0
1697632800000|2023-10-18 12:40:00|7.61|6.41|7.56|6.36|7.64|6.44|7.56|6.36|0
1697633100000|2023-10-18 12:45:00|7.53|6.33|7.5|6.3|7.56|6.36|7.49|6.29|0
1697633400000|2023-10-18 12:50:00|7.49|6.29|7.64|6.44|7.74|6.54|7.41|6.21|0
1697633700000|2023-10-18 12:55:00|7.65|6.45|7.64|6.44|7.68|6.48|7.6|6.4|0
1697634000000|2023-10-18 13:00:00|7.65|6.45|7.78|6.58|7.85|6.65|7.58|6.38|0
1697634300000|2023-10-18 13:05:00|7.79|6.59|7.74|6.54|7.89|6.69|7.7|6.5|0
1697634600000|2023-10-18 13:10:00|7.75|6.55|7.86|6.66|7.86|6.66|7.75|6.55|0
1697634900000|2023-10-18 13:15:00|7.85|6.65|7.86|6.66|7.87|6.67|7.75|6.55|0
1697635200000|2023-10-18 13:20:00|7.85|6.65|7.91|6.71|7.94|6.74|7.81|6.61|0
1697635500000|2023-10-18 13:25:00|7.85|6.65|7.82|6.62|7.86|6.66|7.79|6.59|0
1697635800000|2023-10-18 13:30:00|7.83|6.63|8.12|6.92|8.16|6.96|7.69|6.49|0
1697636100000|2023-10-18 13:35:00|8.09|6.89|7.74|6.54|8.12|6.92|7.69|6.49|0
1697636400000|2023-10-18 13:40:00|7.71|6.51|7.99|6.79|8.1|6.9|7.51|6.31|0
1697636700000|2023-10-18 13:45:00|7.92|6.72|8.01|6.81|8.22|7.02|7.88|6.68|0
1697637000000|2023-10-18 13:50:00|8.07|6.87|8.05|6.85|8.07|6.87|7.89|6.69|0
1697637300000|2023-10-18 13:55:00|8.07|6.87|8.14|6.94|8.26|7.06|7.99|6.79|0
1697637600000|2023-10-18 14:00:00|8.16|6.96|8.03|6.83|8.16|6.96|7.74|6.54|0
1697637900000|2023-10-18 14:05:00|8|6.8|8.15|6.95|8.56|7.36|8|6.8|0
1697638200000|2023-10-18 14:10:00|8.14|6.94|8.09|6.89|8.15|6.95|7.93|6.73|0
1697638500000|2023-10-18 14:15:00|8.05|6.85|8.48|7.28|8.49|7.29|7.98|6.78|0
1697638800000|2023-10-18 14:20:00|8.49|7.29|8.11|6.91|8.62|7.42|8.11|6.91|0
1697639100000|2023-10-18 14:25:00|8.09|6.89|7.37|6.17|8.12|6.92|7.37|6.17|0
1697639400000|2023-10-18 14:30:00|7.32|6.12|7.87|6.67|8.11|6.91|7.25|6.05|0
1697639700000|2023-10-18 14:35:00|7.89|6.69|8|6.8|8|6.8|7.64|6.44|0
1697640000000|2023-10-18 14:40:00|7.97|6.77|8.08|6.88|8.09|6.89|7.84|6.64|0
1697640300000|2023-10-18 14:45:00|8.05|6.85|7.63|6.43|8.18|6.98|7.61|6.41|0
1697640600000|2023-10-18 14:50:00|7.61|6.41|7.51|6.31|7.65|6.45|7.28|6.08|0
1697640900000|2023-10-18 14:55:00|7.52|6.32|7.68|6.48|7.74|6.54|7.51|6.31|0
1697641200000|2023-10-18 15:00:00|7.65|6.45|7.8|6.6|8.02|6.82|7.63|6.43|0
1697641500000|2023-10-18 15:05:00|7.78|6.58|7.44|6.24|7.78|6.58|7.43|6.23|0
1697641800000|2023-10-18 15:10:00|7.48|6.28|7.54|6.34|7.62|6.42|7.36|6.16|0
1697642100000|2023-10-18 15:15:00|7.57|6.37|7.76|6.56|7.86|6.66|7.53|6.33|0
1697642400000|2023-10-18 15:20:00|7.78|6.58|7.6|6.4|7.84|6.64|7.58|6.38|0
1697642700000|2023-10-18 15:25:00|7.61|6.41|7.37|6.17|8.03|6.83|7.31|6.11|0
1697643000000|2023-10-18 15:30:00|7.35|6.15|7.35|6.15|7.47|6.27|7.28|6.08|0
1697643300000|2023-10-18 15:35:00|7.31|6.11|7.45|6.25|7.58|6.38|7.3|6.1|0
1697643600000|2023-10-18 15:40:00|7.44|6.24|7.29|6.09|7.53|6.33|7.28|6.08|0
1697643900000|2023-10-18 15:45:00|7.31|6.11|7.18|5.98|7.39|6.19|7.15|5.95|0
1697644200000|2023-10-18 15:50:00|7.19|5.99|7.24|6.04|7.36|6.16|7.18|5.98|0
1697644500000|2023-10-18 15:55:00|7.22|6.02|7.17|5.97|7.43|6.23|7.17|5.97|0
1697644800000|2023-10-18 16:00:00|7.19|5.99|7.79|6.59|7.83|6.63|6.94|5.74|0
1697645100000|2023-10-18 16:05:00|7.8|6.6|7.6|6.4|7.8|6.6|7.43|6.23|0
1697645400000|2023-10-18 16:10:00|7.61|6.41|7.32|6.12|7.68|6.48|7.29|6.09|0
1697645700000|2023-10-18 16:15:00|7.3|6.1|7.12|5.92|7.39|6.19|7.11|5.91|0
1697646000000|2023-10-18 16:20:00|7.11|5.91|7.28|6.08|7.33|6.13|6.91|5.71|0
1697646300000|2023-10-18 16:25:00|7.27|6.07|7.31|6.11|7.43|6.23|7.23|6.03|0
1697646600000|2023-10-18 16:30:00|7.32|6.12|7.24|6.04|7.42|6.22|7.24|6.04|0
1697646900000|2023-10-18 16:35:00|7.26|6.06|7.18|5.98|7.36|6.16|7.16|5.96|0
1697647200000|2023-10-18 16:40:00|7.14|5.94|7.33|6.13|7.44|6.24|7.14|5.94|0
1697647500000|2023-10-18 16:45:00|7.32|6.12|7.21|6.01|7.37|6.17|7.17|5.97|0
1697647800000|2023-10-18 16:50:00|7.19|5.99|7.07|5.87|7.19|5.99|7.05|5.85|0
1697648100000|2023-10-18 16:55:00|7.08|5.88|7.05|5.85|7.11|5.91|7|5.8|0
1697648400000|2023-10-18 17:00:00|7.03|5.83|7.74|6.54|7.74|6.54|6.84|5.64|0
1697648700000|2023-10-18 17:05:00|7.77|6.57|7.65|6.45|7.77|6.57|7.41|6.21|0
1697649000000|2023-10-18 17:10:00|7.67|6.47|7.84|6.64|7.93|6.73|7.51|6.31|0
1697649300000|2023-10-18 17:15:00|7.83|6.63|7.23|6.03|8.07|6.87|7.19|5.99|0
1697649600000|2023-10-18 17:20:00|7.24|6.04|7.15|5.95|7.29|6.09|7.1|5.9|0
1697649900000|2023-10-18 17:25:00|7.16|5.96|7.13|5.93|7.25|6.05|7.04|5.84|0
1697650200000|2023-10-18 17:30:00|7.1|5.9|6.66|5.46|7.11|5.91|6.63|5.43|0
1697650500000|2023-10-18 17:35:00|6.63|5.43|6.4|5.2|6.63|5.43|6.35|5.15|0
1697650800000|2023-10-18 17:40:00|6.39|5.19|7.26|6.06|7.26|6.06|6.37|5.17|0
1697651100000|2023-10-18 17:45:00|7.2|6|7.27|6.07|7.27|6.07|7.08|5.88|0
1697651400000|2023-10-18 17:50:00|7.25|6.05|7.41|6.21|7.44|6.24|7.24|6.04|0
1697651700000|2023-10-18 17:55:00|7.4|6.2|7.66|6.46|7.69|6.49|7.34|6.14|0
1697652000000|2023-10-18 18:00:00|7.64|6.44|7.62|6.42|7.69|6.49|7.49|6.29|0
1697652300000|2023-10-18 18:05:00|7.63|6.43|7.44|6.24|8.17|6.97|7.42|6.22|0
1697652600000|2023-10-18 18:10:00|7.37|6.17|7.23|6.03|7.42|6.22|7.21|6.01|0
1697652900000|2023-10-18 18:15:00|7.25|6.05|6.96|5.76|7.25|6.05|6.95|5.75|0
1697653200000|2023-10-18 18:20:00|6.95|5.75|7.06|5.86|7.11|5.91|6.94|5.74|0
1697653500000|2023-10-18 18:25:00|7.05|5.85|7.33|6.13|7.35|6.15|6.8|5.6|0
1697653800000|2023-10-18 18:30:00|7.31|6.11|7.35|6.15|7.58|6.38|7.26|6.06|0
1697654100000|2023-10-18 18:35:00|7.36|6.16|7.12|5.92|7.36|6.16|7.09|5.89|0
1697654400000|2023-10-18 18:40:00|7.09|5.89|7.05|5.85|7.19|5.99|6.96|5.76|0
1697654700000|2023-10-18 18:45:00|7.07|5.87|6.93|5.73|7.1|5.9|6.92|5.72|0
1697655000000|2023-10-18 18:50:00|6.95|5.75|6.77|5.57|6.96|5.76|6.73|5.53|0
1697655300000|2023-10-18 18:55:00|6.79|5.59|6.9|5.7|7.01|5.81|6.77|5.57|0
1697655600000|2023-10-18 19:00:00|6.89|5.69|7.03|5.83|7.39|6.19|6.62|5.42|0
1697655900000|2023-10-18 19:05:00|7|5.8|6.87|5.67|7.07|5.87|6.85|5.65|0
1697656200000|2023-10-18 19:10:00|6.88|5.68|6.94|5.74|7.01|5.81|6.85|5.65|0
1697656500000|2023-10-18 19:15:00|6.95|5.75|6.99|5.79|7.1|5.9|6.87|5.67|0
1697656800000|2023-10-18 19:20:00|7.01|5.81|7.11|5.91|7.13|5.93|6.95|5.75|0
1697657100000|2023-10-18 19:25:00|7.13|5.93|6.74|5.54|7.14|5.94|6.67|5.47|0
1697657400000|2023-10-18 19:30:00|6.77|5.57|6.86|5.66|6.88|5.68|6.7|5.5|0
1697657700000|2023-10-18 19:35:00|6.84|5.64|6.73|5.53|6.88|5.68|6.69|5.49|0
1697658000000|2023-10-18 19:40:00|6.69|5.49|6.56|5.36|6.73|5.53|6.56|5.36|0
1697658300000|2023-10-18 19:45:00|6.51|5.31|6.54|4.84|6.64|5.31|6.26|4.7|0
1697658600000|2023-10-18 19:50:00|6.53|4.83|6.85|5.06|6.86|5.07|6.53|4.83|0
1697658900000|2023-10-18 19:55:00|6.86|5.07|6.89|5.09|7.06|5.22|6.82|5.04|0
1697659200000|2023-10-18 20:00:00|7.15|5.29|6.99|5.17|7.37|5.45|6.9|5.1|0
1697659500000|2023-10-18 20:05:00|6.97|5.15|7.07|5.23|7.17|5.3|6.93|5.12|0
1697659800000|2023-10-18 20:10:00|7.09|5.24|7.15|5.29|7.18|5.31|7.06|5.22|0
1697660100000|2023-10-18 20:15:00|7.14|5.28|7.02|5.42|7.18|5.42|7.01|5.25|0
1697660400000|2023-10-18 20:20:00|7.03|5.43|6.98|5.38|7.05|5.45|6.98|5.38|0
1697660700000|2023-10-18 20:25:00|6.97|5.37|7|5.4|7.03|5.43|6.96|5.36|0
1697661000000|2023-10-18 20:30:00|7.02|5.42|7.04|5.44|7.04|5.44|7|5.4|0
1697661300000|2023-10-18 20:35:00|7.03|5.43|6.97|5.37|7.04|5.44|6.96|5.36|0
1697661600000|2023-10-18 20:40:00|6.96|5.36|6.95|5.35|6.98|5.38|6.95|5.35|0
1697661900000|2023-10-18 20:45:00|6.96|5.36|6.99|5.39|6.99|5.39|6.95|5.35|0
1697662200000|2023-10-18 20:50:00|6.98|5.38|6.95|5.35|7.03|5.43|6.95|5.35|0
1697662500000|2023-10-18 20:55:00|6.96|5.36|6.92|5.32|6.97|5.37|6.91|5.31|0
1697662800000|2023-10-18 21:00:00|6.93|5.33|6.96|5.36|6.96|5.36|6.93|5.33|0
1697663100000|2023-10-18 21:05:00|6.95|5.35|6.95|5.35|6.96|5.36|6.95|5.35|0
1697663400000|2023-10-18 21:10:00|6.94|5.34|6.96|5.36|6.96|5.36|6.93|5.33|0
1697663700000|2023-10-18 21:15:00|6.97|5.37|6.99|5.39|6.99|5.39|6.97|5.37|0
1697664000000|2023-10-18 21:20:00|7|5.4|7|5.4|7.01|5.41|7|5.4|0
1697664300000|2023-10-18 21:25:00|6.99|5.39|6.99|5.39|6.99|5.39|6.99|5.39|0
1697664600000|2023-10-18 21:30:00|6.98|5.38|6.98|5.38|6.98|5.38|6.97|5.37|0
1697664900000|2023-10-18 21:35:00|6.97|5.37|6.93|5.33|6.97|5.37|6.91|5.31|0
1697665200000|2023-10-18 21:40:00|6.94|5.34|6.94|5.34|6.95|5.35|6.92|5.32|0
1697665500000|2023-10-18 21:45:00|6.92|5.32|6.94|5.34|6.95|5.35|6.92|5.32|0
1697665800000|2023-10-18 21:50:00|6.93|5.33|6.94|5.34|6.94|5.34|6.93|5.33|0
1697666100000|2023-10-18 21:55:00|6.95|5.35|6.92|5.32|6.95|5.35|6.92|5.32|0
1697666400000|2023-10-18 22:00:00|6.84|5.24|6.77|5.17|6.89|5.29|6.76|5.16|0
1697666700000|2023-10-18 22:05:00|6.76|5.16|6.81|5.21|6.83|5.23|6.76|5.16|0
1697667000000|2023-10-18 22:10:00|6.83|5.23|6.84|5.24|6.85|5.25|6.77|5.17|0
1697667300000|2023-10-18 22:15:00|6.83|5.23|6.67|5.07|6.83|5.23|6.67|5.07|0
1697667600000|2023-10-18 22:20:00|6.66|5.06|6.69|5.09|6.71|5.11|6.65|5.05|0
1697667900000|2023-10-18 22:25:00|6.7|5.1|6.79|5.19|6.79|5.19|6.69|5.09|0
1697668200000|2023-10-18 22:30:00|6.8|5.2|6.85|5.25|6.92|5.32|6.8|5.2|0
1697668500000|2023-10-18 22:35:00|6.86|5.26|6.82|5.22|6.86|5.26|6.8|5.2|0
1697668800000|2023-10-18 22:40:00|6.84|5.24|6.84|5.24|6.86|5.26|6.81|5.21|0
1697669100000|2023-10-18 22:45:00|6.86|5.26|6.8|5.2|6.86|5.26|6.79|5.19|0
1697669400000|2023-10-18 22:50:00|6.79|5.19|6.71|5.11|6.83|5.23|6.7|5.1|0
1697669700000|2023-10-18 22:55:00|6.72|5.12|6.63|5.03|6.72|5.12|6.62|5.02|0
1697670000000|2023-10-18 23:00:00|6.64|5.04|6.66|5.06|6.71|5.11|6.63|5.03|0
1697670300000|2023-10-18 23:05:00|6.65|5.05|6.62|5.02|6.66|5.06|6.62|5.02|0
1697670600000|2023-10-18 23:10:00|6.61|5.01|6.63|5.03|6.67|5.07|6.57|4.97|0
1697670900000|2023-10-18 23:15:00|6.64|5.04|6.66|5.06|6.71|5.11|6.63|5.03|0
1697671200000|2023-10-18 23:20:00|6.65|5.05|6.67|5.07|6.71|5.11|6.64|5.04|0
1697671500000|2023-10-18 23:25:00|6.66|5.06|6.68|5.08|6.68|5.08|6.66|5.06|0
1697671800000|2023-10-18 23:30:00|6.67|5.07|6.75|5.15|6.75|5.15|6.67|5.07|0
1697672100000|2023-10-18 23:35:00|6.74|5.14|6.66|5.06|6.74|5.14|6.65|5.05|0
1697672400000|2023-10-18 23:40:00|6.65|5.05|6.63|5.03|6.66|5.06|6.62|5.02|0
1697672700000|2023-10-18 23:45:00|6.62|5.02|6.66|5.06|6.67|5.07|6.61|5.01|0
1697673000000|2023-10-18 23:50:00|6.65|5.05|6.69|5.09|6.69|5.09|6.64|5.04|0
1697673300000|2023-10-18 23:55:00|6.71|5.11|6.75|5.15|6.76|5.16|6.71|5.11|0
1697673600000|2023-10-19 00:00:00|6.76|5.16|6.77|5.17|6.83|5.23|6.76|5.16|0
1697673900000|2023-10-19 00:05:00|6.76|5.16|6.84|5.24|6.89|5.29|6.75|5.15|0
1697674200000|2023-10-19 00:10:00|6.86|5.26|6.76|5.16|6.87|5.27|6.73|5.13|0
1697674500000|2023-10-19 00:15:00|6.75|5.15|6.76|5.16|6.81|5.21|6.71|5.11|0
1697674800000|2023-10-19 00:20:00|6.75|5.15|6.64|5.04|6.75|5.15|6.62|5.02|0
1697675100000|2023-10-19 00:25:00|6.62|5.02|6.69|5.09|6.69|5.09|6.6|5|0
1697675400000|2023-10-19 00:30:00|6.49|5.29|6.44|5.24|6.5|5.3|6.41|5.21|0
1697675700000|2023-10-19 00:35:00|6.42|5.22|6.42|5.22|6.46|5.26|6.39|5.19|0
1697676000000|2023-10-19 00:40:00|6.43|5.23|6.78|5.58|6.79|5.59|6.43|5.23|0
1697676300000|2023-10-19 00:45:00|6.77|5.57|6.85|5.65|6.85|5.65|6.77|5.57|0
1697676600000|2023-10-19 00:50:00|6.84|5.64|6.89|5.69|6.91|5.71|6.83|5.63|0
1697676900000|2023-10-19 00:55:00|6.87|5.67|6.89|5.69|6.93|5.73|6.87|5.67|0
1697677200000|2023-10-19 01:00:00|6.9|5.7|6.93|5.73|6.93|5.73|6.87|5.67|0
1697677500000|2023-10-19 01:05:00|6.94|5.74|6.96|5.76|6.99|5.79|6.94|5.74|0
1697677800000|2023-10-19 01:10:00|6.97|5.77|6.97|5.77|7.04|5.84|6.95|5.75|0
1697678100000|2023-10-19 01:15:00|6.95|5.75|6.99|5.79|7|5.8|6.93|5.73|0
1697678400000|2023-10-19 01:20:00|7|5.8|6.91|5.71|7.01|5.81|6.88|5.68|0
1697678700000|2023-10-19 01:25:00|6.9|5.7|6.86|5.66|6.91|5.71|6.79|5.59|0
1697679000000|2023-10-19 01:30:00|6.85|5.65|6.85|5.65|6.87|5.67|6.82|5.62|0
1697679300000|2023-10-19 01:35:00|6.84|5.64|6.75|5.55|6.84|5.64|6.74|5.54|0
1697679600000|2023-10-19 01:40:00|6.74|5.54|6.67|5.47|6.75|5.55|6.65|5.45|0
1697679900000|2023-10-19 01:45:00|6.69|5.49|6.58|5.38|6.71|5.51|6.56|5.36|0
1697680200000|2023-10-19 01:50:00|6.56|5.36|6.62|5.42|6.66|5.46|6.56|5.36|0
1697680500000|2023-10-19 01:55:00|6.63|5.43|6.6|5.4|6.65|5.45|6.59|5.39|0
1697680800000|2023-10-19 02:00:00|6.62|5.42|6.59|5.39|6.63|5.43|6.59|5.39|0
1697681100000|2023-10-19 02:05:00|6.6|5.4|6.68|5.48|6.68|5.48|6.57|5.37|0
1697681400000|2023-10-19 02:10:00|6.67|5.47|6.61|5.41|6.67|5.47|6.6|5.4|0
1697681700000|2023-10-19 02:15:00|6.6|5.4|6.52|5.32|6.6|5.4|6.5|5.3|0
1697682000000|2023-10-19 02:20:00|6.51|5.31|6.63|5.43|6.63|5.43|6.48|5.28|0
1697682300000|2023-10-19 02:25:00|6.61|5.41|6.59|5.39|6.63|5.43|6.58|5.38|0
1697682600000|2023-10-19 02:30:00|6.58|5.38|6.51|5.31|6.58|5.38|6.5|5.3|0
1697682900000|2023-10-19 02:35:00|6.52|5.32|6.46|5.26|6.52|5.32|6.46|5.26|0
1697683200000|2023-10-19 02:40:00|6.44|5.24|6.48|5.28|6.5|5.3|6.44|5.24|0
1697683500000|2023-10-19 02:45:00|6.49|5.29|6.47|5.27|6.51|5.31|6.47|5.27|0
1697683800000|2023-10-19 02:50:00|6.45|5.25|6.45|5.25|6.47|5.27|6.44|5.24|0
1697684100000|2023-10-19 02:55:00|6.44|5.24|6.4|5.2|6.45|5.25|6.37|5.17|0
1697684400000|2023-10-19 03:00:00|6.41|5.21|6.4|5.2|6.42|5.22|6.4|5.2|0
1697684700000|2023-10-19 03:05:00|6.41|5.21|6.39|5.19|6.43|5.23|6.38|5.18|0
1697685000000|2023-10-19 03:10:00|6.38|5.18|6.35|5.15|6.39|5.19|6.32|5.12|0
1697685300000|2023-10-19 03:15:00|6.34|5.14|6.34|5.14|6.36|5.16|6.32|5.12|0
1697685600000|2023-10-19 03:20:00|6.33|5.13|6.23|5.03|6.33|5.13|6.23|5.03|0
1697685900000|2023-10-19 03:25:00|6.24|5.04|6.24|5.04|6.26|5.06|6.16|4.96|0
1697686200000|2023-10-19 03:30:00|6.26|5.06|6.24|5.04|6.26|5.06|6.22|5.02|0
1697686500000|2023-10-19 03:35:00|6.25|5.05|6.28|5.08|6.3|5.1|6.25|5.05|0
1697686800000|2023-10-19 03:40:00|6.29|5.09|6.26|5.06|6.3|5.1|6.25|5.05|0
1697687100000|2023-10-19 03:45:00|6.25|5.05|6.25|5.05|6.28|5.08|6.24|5.04|0
1697687400000|2023-10-19 03:50:00|6.24|5.04|6.31|5.11|6.32|5.12|6.24|5.04|0
1697687700000|2023-10-19 03:55:00|6.32|5.12|6.3|5.1|6.32|5.12|6.29|5.09|0
1697688000000|2023-10-19 04:00:00|6.31|5.11|6.37|5.17|6.37|5.17|6.3|5.1|0
1697688300000|2023-10-19 04:05:00|6.38|5.18|6.34|5.14|6.38|5.18|6.33|5.13|0
1697688600000|2023-10-19 04:10:00|6.33|5.13|6.38|5.18|6.38|5.18|6.33|5.13|0
1697688900000|2023-10-19 04:15:00|6.39|5.19|6.38|5.18|6.39|5.19|6.35|5.15|0
1697689200000|2023-10-19 04:20:00|6.37|5.17|6.4|5.2|6.4|5.2|6.37|5.17|0
1697689500000|2023-10-19 04:25:00|6.39|5.19|6.43|5.23|6.43|5.23|6.38|5.18|0
1697689800000|2023-10-19 04:30:00|6.44|5.24|6.4|5.2|6.46|5.26|6.4|5.2|0
1697690100000|2023-10-19 04:35:00|6.41|5.21|6.44|5.24|6.45|5.25|6.4|5.2|0
1697690400000|2023-10-19 04:40:00|6.42|5.22|6.42|5.22|6.42|5.22|6.4|5.2|0
1697690700000|2023-10-19 04:45:00|6.41|5.21|6.4|5.2|6.42|5.22|6.4|5.2|0
1697691000000|2023-10-19 04:50:00|6.41|5.21|6.42|5.22|6.42|5.22|6.36|5.16|0
1697691300000|2023-10-19 04:55:00|6.43|5.23|6.43|5.23|6.45|5.25|6.42|5.22|0
1697691600000|2023-10-19 05:00:00|6.45|5.25|6.38|5.18|6.45|5.25|6.37|5.17|0
1697691900000|2023-10-19 05:05:00|6.39|5.19|6.41|5.21|6.49|5.29|6.39|5.19|0
1697692200000|2023-10-19 05:10:00|6.42|5.22|6.48|5.28|6.49|5.29|6.42|5.22|0
1697692500000|2023-10-19 05:15:00|6.47|5.27|6.43|5.23|6.48|5.28|6.43|5.23|0
1697692800000|2023-10-19 05:20:00|6.42|5.22|6.37|5.17|6.42|5.22|6.34|5.14|0
1697693100000|2023-10-19 05:25:00|6.38|5.18|6.38|5.18|6.42|5.22|6.36|5.16|0
1697693400000|2023-10-19 05:30:00|6.39|5.19|6.35|5.15|6.41|5.21|6.35|5.15|0
1697693700000|2023-10-19 05:35:00|6.34|5.14|6.31|5.11|6.36|5.16|6.31|5.11|0
1697694000000|2023-10-19 05:40:00|6.32|5.12|6.27|5.07|6.33|5.13|6.23|5.03|0
1697694300000|2023-10-19 05:45:00|6.28|5.08|6.23|5.03|6.28|5.08|6.22|5.02|0
1697694600000|2023-10-19 05:50:00|6.22|5.02|6.22|5.02|6.23|5.03|6.19|4.99|0
1697694900000|2023-10-19 05:55:00|6.23|5.03|6.28|5.08|6.3|5.1|6.21|5.01|0
1697695200000|2023-10-19 06:00:00|6.29|5.09|6.3|5.1|6.33|5.13|6.24|5.04|0
1697695500000|2023-10-19 06:05:00|6.29|5.09|6.23|5.03|6.29|5.09|6.2|5|0
1697695800000|2023-10-19 06:10:00|6.24|5.04|6.24|5.04|6.27|5.07|6.2|5|0
1697696100000|2023-10-19 06:15:00|6.27|5.07|6.47|5.27|6.53|5.33|6.25|5.05|0
1697696400000|2023-10-19 06:20:00|6.48|5.28|6.44|5.24|6.51|5.31|6.41|5.21|0
1697696700000|2023-10-19 06:25:00|6.42|5.22|6.36|5.16|6.46|5.26|6.33|5.13|0
1697697000000|2023-10-19 06:30:00|6.37|5.17|6.36|5.16|6.43|5.23|6.35|5.15|0
1697697300000|2023-10-19 06:35:00|6.35|5.15|6.39|5.19|6.42|5.22|6.33|5.13|0
1697697600000|2023-10-19 06:40:00|6.41|5.21|6.45|5.25|6.45|5.25|6.36|5.16|0
1697697900000|2023-10-19 06:45:00|6.44|5.24|6.39|5.19|6.45|5.25|6.35|5.15|0
1697698200000|2023-10-19 06:50:00|6.4|5.2|6.34|5.14|6.4|5.2|6.31|5.11|0
1697698500000|2023-10-19 06:55:00|6.35|5.15|6.77|5.57|6.81|5.61|6.34|5.14|0
1697698800000|2023-10-19 07:00:00|6.76|5.56|6.82|5.62|6.84|5.64|6.68|5.48|0
1697699100000|2023-10-19 07:05:00|6.84|5.64|6.83|5.63|6.85|5.65|6.71|5.51|0
1697699400000|2023-10-19 07:10:00|6.8|5.6|6.79|5.59|6.85|5.65|6.74|5.54|0
1697699700000|2023-10-19 07:15:00|6.77|5.57|6.92|5.72|6.94|5.74|6.68|5.48|0
1697700000000|2023-10-19 07:20:00|6.93|5.73|6.8|5.6|7.01|5.81|6.79|5.59|0
1697700300000|2023-10-19 07:25:00|6.83|5.63|6.72|5.52|6.86|5.66|6.69|5.49|0
1697700600000|2023-10-19 07:30:00|6.71|5.51|6.63|5.43|6.76|5.56|6.61|5.41|0
1697700900000|2023-10-19 07:35:00|6.65|5.45|6.59|5.39|6.65|5.45|6.52|5.32|0
1697701200000|2023-10-19 07:40:00|6.6|5.4|6.49|5.29|6.62|5.42|6.49|5.29|0
1697701500000|2023-10-19 07:45:00|6.47|5.27|6.2|5|6.53|5.33|6.2|5|0
1697701800000|2023-10-19 07:50:00|6.21|5.01|6.33|5.13|6.34|5.14|6.1|4.9|0
1697702100000|2023-10-19 07:55:00|6.34|5.14|6.36|5.16|6.42|5.22|6.29|5.09|0
1697702400000|2023-10-19 08:00:00|6.35|5.15|6.39|5.19|6.46|5.26|6.3|5.1|0
1697702700000|2023-10-19 08:05:00|6.41|5.21|6.41|5.21|6.51|5.31|6.34|5.14|0
1697703000000|2023-10-19 08:10:00|6.4|5.2|6.32|5.12|6.43|5.23|6.32|5.12|0
1697703300000|2023-10-19 08:15:00|6.33|5.13|6.45|5.25|6.51|5.31|6.3|5.1|0
1697703600000|2023-10-19 08:20:00|6.44|5.24|6.43|5.23|6.5|5.3|6.38|5.18|0
1697703900000|2023-10-19 08:25:00|6.42|5.22|6.82|5.62|6.84|5.64|6.41|5.21|0
1697704200000|2023-10-19 08:30:00|6.83|5.63|6.81|5.61|6.89|5.69|6.76|5.56|0
1697704500000|2023-10-19 08:35:00|6.82|5.62|6.18|4.98|6.9|5.7|6.18|4.98|0
1697704800000|2023-10-19 08:40:00|6.19|4.99|6.37|5.17|6.41|5.21|6.19|4.99|0
1697705100000|2023-10-19 08:45:00|6.36|5.16|6.23|5.03|6.4|5.2|6.21|5.01|0
1697705400000|2023-10-19 08:50:00|6.24|5.04|6.31|5.11|6.32|5.12|6.2|5|0
1697705700000|2023-10-19 08:55:00|6.3|5.1|6.21|5.01|6.31|5.11|6.2|5|0
1697706000000|2023-10-19 09:00:00|6.22|5.02|6.25|5.05|6.26|5.06|6.16|4.96|0
1697706300000|2023-10-19 09:05:00|6.26|5.06|6.35|5.15|6.36|5.16|6.21|5.01|0
1697706600000|2023-10-19 09:10:00|6.36|5.16|6.37|5.17|6.41|5.21|6.34|5.14|0
1697706900000|2023-10-19 09:15:00|6.38|5.18|6.33|5.13|6.38|5.18|6.26|5.06|0
1697707200000|2023-10-19 09:20:00|6.32|5.12|6.35|5.15|6.38|5.18|6.26|5.06|0
1697707500000|2023-10-19 09:25:00|6.34|5.14|6.37|5.17|6.38|5.18|6.26|5.06|0
1697707800000|2023-10-19 09:30:00|6.36|5.16|6.53|5.33|6.59|5.39|6.36|5.16|0
1697708100000|2023-10-19 09:35:00|6.51|5.31|6.57|5.37|6.6|5.4|6.5|5.3|0
1697708400000|2023-10-19 09:40:00|6.58|5.38|6.59|5.39|6.61|5.41|6.51|5.31|0
1697708700000|2023-10-19 09:45:00|6.6|5.4|6.11|4.91|6.66|5.46|6.11|4.91|0
1697709000000|2023-10-19 09:50:00|6.1|4.9|6.23|5.03|6.25|5.05|6.1|4.9|0
1697709300000|2023-10-19 09:55:00|6.24|5.04|6.31|5.11|6.32|5.12|6.24|5.04|0
1697709600000|2023-10-19 10:00:00|6.3|5.1|6.31|5.11|6.32|5.12|6.24|5.04|0
1697709900000|2023-10-19 10:05:00|6.34|5.14|6.35|5.15|6.39|5.19|6.3|5.1|0
1697710200000|2023-10-19 10:10:00|6.33|5.13|6.31|5.11|6.35|5.15|6.25|5.05|0
1697710500000|2023-10-19 10:15:00|6.33|5.13|6.33|5.13|6.38|5.18|6.32|5.12|0
1697710800000|2023-10-19 10:20:00|6.32|5.12|6.37|5.17|6.4|5.2|6.31|5.11|0
1697711100000|2023-10-19 10:25:00|6.36|5.16|6.42|5.22|6.44|5.24|6.33|5.13|0
1697711400000|2023-10-19 10:30:00|6.43|5.23|6.5|5.3|6.54|5.34|6.4|5.2|0
1697711700000|2023-10-19 10:35:00|6.49|5.29|6.53|5.33|6.53|5.33|6.45|5.25|0
1697712000000|2023-10-19 10:40:00|6.52|5.32|6.62|5.42|6.64|5.44|6.52|5.32|0
1697712300000|2023-10-19 10:45:00|6.61|5.41|6.57|5.37|6.65|5.45|6.53|5.33|0
1697712600000|2023-10-19 10:50:00|6.55|5.35|6.53|5.33|6.57|5.37|6.51|5.31|0
1697712900000|2023-10-19 10:55:00|6.52|5.32|6.6|5.4|6.61|5.41|6.52|5.32|0
1697713200000|2023-10-19 11:00:00|6.59|5.39|6.44|5.24|6.63|5.43|6.41|5.21|0
1697713500000|2023-10-19 11:05:00|6.43|5.23|6.32|5.12|6.43|5.23|6.28|5.08|0
1697713800000|2023-10-19 11:10:00|6.31|5.11|6.31|5.11|6.4|5.2|6.28|5.08|0
1697714100000|2023-10-19 11:15:00|6.32|5.12|6.23|5.03|6.34|5.14|6.22|5.02|0
1697714400000|2023-10-19 11:20:00|6.24|5.04|6.22|5.02|6.29|5.09|6.22|5.02|0
1697714700000|2023-10-19 11:25:00|6.21|5.01|6.22|5.02|6.23|5.03|6.18|4.98|0
1697715000000|2023-10-19 11:30:00|6.23|5.03|6.11|4.91|6.23|5.03|6.1|4.9|0
1697715300000|2023-10-19 11:35:00|6.1|4.9|6.1|4.9|6.13|4.93|6.05|4.85|0
1697715600000|2023-10-19 11:40:00|6.12|4.92|6.09|4.89|6.23|5.03|6.08|4.88|0
1697715900000|2023-10-19 11:45:00|6.08|4.88|6.16|4.96|6.21|5.01|6.07|4.87|0
1697716200000|2023-10-19 11:50:00|6.18|4.98|6.11|4.91|6.2|5|6.1|4.9|0
1697716500000|2023-10-19 11:55:00|6.1|4.9|6.14|4.94|6.19|4.99|6.06|4.86|0
1697716800000|2023-10-19 12:00:00|6.13|4.93|6.11|4.91|6.19|4.99|6.08|4.88|0
1697717100000|2023-10-19 12:05:00|6.12|4.92|6.25|5.05|6.27|5.07|6.09|4.89|0
1697717400000|2023-10-19 12:10:00|6.24|5.04|6.36|5.16|6.37|5.17|6.24|5.04|0
1697717700000|2023-10-19 12:15:00|6.37|5.17|6.42|5.22|6.43|5.23|6.3|5.1|0
1697718000000|2023-10-19 12:20:00|6.41|5.21|6.56|5.36|6.56|5.36|6.41|5.21|0
1697718300000|2023-10-19 12:25:00|6.57|5.37|6.51|5.31|6.59|5.39|6.51|5.31|0
1697718600000|2023-10-19 12:30:00|6.42|5.22|6.7|5.5|6.73|5.53|6.31|5.11|0
1697718900000|2023-10-19 12:35:00|6.68|5.48|6.23|5.03|8.13|6.93|6.23|5.03|0
1697719200000|2023-10-19 12:40:00|6.22|5.02|5.98|4.78|6.26|5.06|5.94|4.74|0
1697719500000|2023-10-19 12:45:00|5.97|4.77|6.01|4.81|6.08|4.88|5.93|4.73|0
1697719800000|2023-10-19 12:50:00|6.04|4.84|6.1|4.9|6.11|4.91|5.91|4.71|0
1697720100000|2023-10-19 12:55:00|6.09|4.89|6.08|4.88|6.13|4.93|6.05|4.85|0
1697720400000|2023-10-19 13:00:00|6.07|4.87|6.12|4.92|6.18|4.98|6.05|4.85|0
1697720700000|2023-10-19 13:05:00|6.11|4.91|6.15|4.95|6.2|5|6.05|4.85|0
1697721000000|2023-10-19 13:10:00|6.17|4.97|6.13|4.93|6.2|5|6.08|4.88|0
1697721300000|2023-10-19 13:15:00|6.12|4.92|6.16|4.96|6.2|5|6.1|4.9|0
1697721600000|2023-10-19 13:20:00|6.15|4.95|6.01|4.81|6.16|4.96|5.96|4.76|0
1697721900000|2023-10-19 13:25:00|5.99|4.79|5.98|4.78|5.99|4.79|5.88|4.68|0
1697722200000|2023-10-19 13:30:00|6.01|4.81|5.97|4.77|6.18|4.98|5.95|4.75|0
1697722500000|2023-10-19 13:35:00|5.96|4.76|5.9|4.7|5.98|4.78|5.73|4.53|0
1697722800000|2023-10-19 13:40:00|5.88|4.68|5.79|4.59|5.89|4.69|5.71|4.51|0
1697723100000|2023-10-19 13:45:00|5.78|4.58|5.78|4.58|5.87|4.67|5.67|4.47|0
1697723400000|2023-10-19 13:50:00|5.77|4.57|5.88|4.68|5.96|4.76|5.75|4.55|0
1697723700000|2023-10-19 13:55:00|5.9|4.7|5.91|4.71|5.93|4.73|5.74|4.54|0
1697724000000|2023-10-19 14:00:00|5.9|4.7|5.75|4.55|5.95|4.75|5.63|4.43|0
1697724300000|2023-10-19 14:05:00|5.74|4.54|5.65|4.45|5.86|4.66|5.61|4.41|0
1697724600000|2023-10-19 14:10:00|5.66|4.46|5.99|4.79|6.02|4.82|5.66|4.46|0
1697724900000|2023-10-19 14:15:00|6.01|4.81|5.69|4.49|6.03|4.83|5.6|4.4|0
1697725200000|2023-10-19 14:20:00|5.68|4.48|5.69|4.49|5.77|4.57|5.5|4.3|0
1697725500000|2023-10-19 14:25:00|5.68|4.48|5.3|4.1|5.69|4.49|5.3|4.1|0
1697725800000|2023-10-19 14:30:00|5.2|4|6.11|4.91|6.11|4.91|5.18|3.98|0
1697726100000|2023-10-19 14:35:00|6.1|4.9|6.16|4.96|6.37|5.17|6.08|4.88|0
1697726400000|2023-10-19 14:40:00|6.15|4.95|6.16|4.96|6.35|5.15|6.1|4.9|0
1697726700000|2023-10-19 14:45:00|6.17|4.97|5.77|4.57|6.26|5.06|5.76|4.56|0
1697727000000|2023-10-19 14:50:00|5.78|4.58|5.71|4.51|5.95|4.75|5.63|4.43|0
1697727300000|2023-10-19 14:55:00|5.7|4.5|5.68|4.48|5.81|4.61|5.62|4.42|0
1697727600000|2023-10-19 15:00:00|5.66|4.46|5.73|4.53|5.86|4.66|5.65|4.45|0
1697727900000|2023-10-19 15:05:00|5.77|4.57|5.77|4.57|5.9|4.7|5.62|4.42|0
1697728200000|2023-10-19 15:10:00|5.78|4.58|5.69|4.49|5.81|4.61|5.68|4.48|0
1697728500000|2023-10-19 15:15:00|5.7|4.5|5.62|4.42|5.76|4.56|5.56|4.36|0
1697728800000|2023-10-19 15:20:00|5.61|4.41|6.27|5.07|6.27|5.07|5.51|4.31|0
1697729100000|2023-10-19 15:25:00|6.28|5.08|6.14|4.94|6.51|5.31|6.1|4.9|0
1697729400000|2023-10-19 15:30:00|6.13|4.93|6.27|5.07|6.27|5.07|6.07|4.87|0
1697729700000|2023-10-19 15:35:00|6.23|5.03|6.15|4.95|6.39|5.19|6.15|4.95|0
1697730000000|2023-10-19 15:40:00|6.18|4.98|6.39|5.19|6.4|5.2|6.18|4.98|0
1697730300000|2023-10-19 15:45:00|6.38|5.18|6.46|5.26|6.54|5.34|6.38|5.18|0
1697730600000|2023-10-19 15:50:00|6.45|5.25|6.33|5.13|6.46|5.26|6.29|5.09|0
1697730900000|2023-10-19 15:55:00|6.32|5.12|6.24|5.04|6.34|5.14|6.22|5.02|0
1697731200000|2023-10-19 16:00:00|6.23|5.03|5.79|4.59|6.85|5.65|5.71|4.51|0
1697731500000|2023-10-19 16:05:00|5.81|4.61|5.48|4.28|5.88|4.68|5.48|4.28|0
1697731800000|2023-10-19 16:10:00|5.53|4.33|5.48|4.28|5.63|4.43|5.45|4.25|0
1697732100000|2023-10-19 16:15:00|5.44|4.24|5.91|4.71|6|4.8|5.41|4.21|0
1697732400000|2023-10-19 16:20:00|5.92|4.72|5.81|4.61|6.48|5.28|5.69|4.49|0
1697732700000|2023-10-19 16:25:00|5.77|4.57|5.18|3.98|5.77|4.57|4.96|3.76|0
1697733000000|2023-10-19 16:30:00|5.21|4.01|5.24|4.04|5.89|4.69|5.15|3.95|0
1697733300000|2023-10-19 16:35:00|5.25|4.05|6.2|5|6.23|5.03|4.98|3.78|0
1697733600000|2023-10-19 16:40:00|6.24|5.04|6.28|5.08|6.69|5.49|6.1|4.9|0
1697733900000|2023-10-19 16:45:00|6.32|5.12|7.06|5.86|7.11|5.91|6.32|5.12|0
1697734200000|2023-10-19 16:50:00|7.08|5.88|7.24|6.04|7.48|6.28|6.86|5.66|0
1697734500000|2023-10-19 16:55:00|6.69|5.49|6.17|4.97|6.77|5.57|5.62|4.42|0
1697734800000|2023-10-19 17:00:00|6.25|5.05|6.03|4.83|6.36|5.16|5.97|4.77|0
1697735100000|2023-10-19 17:05:00|6.06|4.86|6.39|5.19|6.51|5.31|6|4.8|0
1697735400000|2023-10-19 17:10:00|6.38|5.18|6.15|4.95|6.47|5.27|6.15|4.95|0
1697735700000|2023-10-19 17:15:00|6.17|4.97|6.24|5.04|6.42|5.22|5.96|4.76|0
1697736000000|2023-10-19 17:20:00|6.25|5.05|5.88|4.68|6.29|5.09|5.85|4.65|0
1697736300000|2023-10-19 17:25:00|5.9|4.7|5.98|4.78|6|4.8|5.75|4.55|0
1697736600000|2023-10-19 17:30:00|6.06|4.86|5.74|4.54|6.21|5.01|5.72|4.52|0
1697736900000|2023-10-19 17:35:00|5.76|4.56|5.73|4.53|5.93|4.73|5.32|4.12|0
1697737200000|2023-10-19 17:40:00|5.75|4.55|5.63|4.43|5.78|4.58|5.58|4.38|0
1697737500000|2023-10-19 17:45:00|5.6|4.4|5.57|4.37|5.73|4.53|5.57|4.37|0
1697737800000|2023-10-19 17:50:00|5.59|4.39|5.62|4.42|5.71|4.51|5.53|4.33|0
1697738100000|2023-10-19 17:55:00|5.63|4.43|5.7|4.5|5.91|4.71|5.61|4.41|0
1697738400000|2023-10-19 18:00:00|5.69|4.49|5.71|4.51|5.92|4.72|5.55|4.35|0
1697738700000|2023-10-19 18:05:00|5.72|4.52|5.57|4.37|5.76|4.56|5.55|4.35|0
1697739000000|2023-10-19 18:10:00|5.6|4.4|5.6|4.4|5.76|4.56|5.58|4.38|0
1697739300000|2023-10-19 18:15:00|5.62|4.42|5.66|4.46|5.8|4.6|5.53|4.33|0
1697739600000|2023-10-19 18:20:00|5.7|4.5|5.49|4.29|5.76|4.56|5.44|4.24|0
1697739900000|2023-10-19 18:25:00|5.46|4.26|5.51|4.31|5.64|4.44|5.46|4.26|0
1697740200000|2023-10-19 18:30:00|5.48|4.28|5.07|3.87|5.48|4.28|5.07|3.87|0
1697740500000|2023-10-19 18:35:00|5.08|3.88|6.05|4.85|6.08|4.88|4.94|3.74|0
1697740800000|2023-10-19 18:40:00|6.03|4.83|5.78|4.58|6.03|4.83|5.78|4.58|0
1697741100000|2023-10-19 18:45:00|5.79|4.59|5.73|4.53|5.88|4.68|5.7|4.5|0
1697741400000|2023-10-19 18:50:00|5.74|4.54|5.97|4.77|6.1|4.9|5.7|4.5|0
1697741700000|2023-10-19 18:55:00|5.95|4.75|6.02|4.82|6.27|5.07|5.89|4.69|0
1697742000000|2023-10-19 19:00:00|6.01|4.81|6.21|5.01|6.26|5.06|5.95|4.75|0
1697742300000|2023-10-19 19:05:00|6.22|5.02|6.04|4.84|6.27|5.07|6.04|4.84|0
1697742600000|2023-10-19 19:10:00|6.05|4.85|5.97|4.77|6.14|4.94|5.95|4.75|0
1697742900000|2023-10-19 19:15:00|5.96|4.76|6|4.8|6|4.8|5.8|4.6|0
1697743200000|2023-10-19 19:20:00|6.02|4.82|5.9|4.7|6.04|4.84|5.82|4.62|0
1697743500000|2023-10-19 19:25:00|5.89|4.69|6.13|4.93|6.41|5.21|5.81|4.61|0
1697743800000|2023-10-19 19:30:00|6.26|5.06|6.44|5.24|6.46|5.26|6.21|5.01|0
1697744100000|2023-10-19 19:35:00|6.43|5.23|6.26|5.06|6.48|5.28|6.26|5.06|0
1697744400000|2023-10-19 19:40:00|6.25|5.05|5.91|4.71|6.27|5.07|5.89|4.69|0
1697744700000|2023-10-19 19:45:00|5.89|4.69|6.29|5.09|6.29|5.09|5.84|4.64|0
1697745000000|2023-10-19 19:50:00|6.35|5.15|6.36|5.16|6.52|5.32|6.24|5.04|0
1697745300000|2023-10-19 19:55:00|6.3|5.1|6.15|4.95|6.38|5.18|6.14|4.94|0
1697745600000|2023-10-19 20:00:00|6.12|4.92|5.83|4.63|6.13|4.93|5.77|4.57|0
1697745900000|2023-10-19 20:05:00|5.85|4.65|5.87|4.67|5.9|4.7|5.8|4.6|0
1697746200000|2023-10-19 20:10:00|5.88|4.68|5.82|4.62|5.91|4.71|5.82|4.62|0
1697746500000|2023-10-19 20:15:00|6.05|4.45|6.16|4.56|6.17|4.57|6.04|4.44|0
1697746800000|2023-10-19 20:20:00|6.17|4.57|6.15|4.55|6.18|4.58|6.1|4.5|0
1697747100000|2023-10-19 20:25:00|6.16|4.56|6.13|4.53|6.17|4.57|6.11|4.51|0
1697747400000|2023-10-19 20:30:00|6.14|4.54|6.09|4.49|6.14|4.54|6.07|4.47|0
1697747700000|2023-10-19 20:35:00|6.08|4.48|6.07|4.47|6.11|4.51|6.07|4.47|0
1697748000000|2023-10-19 20:40:00|6.06|4.46|6.06|4.46|6.09|4.49|6.06|4.46|0
1697748300000|2023-10-19 20:45:00|6.07|4.47|6.1|4.5|6.1|4.5|6.06|4.46|0
1697748600000|2023-10-19 20:50:00|6.11|4.51|6.32|4.72|6.35|4.75|6.09|4.49|0
1697748900000|2023-10-19 20:55:00|6.33|4.73|6.35|4.75|6.36|4.76|6.31|4.71|0
1697749200000|2023-10-19 21:00:00|6.34|4.74|6.34|4.74|6.35|4.75|6.33|4.73|0
1697749500000|2023-10-19 21:05:00|6.35|4.75|6.31|4.71|6.35|4.75|6.31|4.71|0
1697749800000|2023-10-19 21:10:00|6.29|4.69|6.28|4.68|6.29|4.69|6.25|4.65|0
1697750100000|2023-10-19 21:15:00|6.27|4.67|6.28|4.68|6.29|4.69|6.27|4.67|0
1697750400000|2023-10-19 21:20:00|6.29|4.69|6.27|4.67|6.29|4.69|6.27|4.67|0
1697750700000|2023-10-19 21:25:00|6.28|4.68|6.28|4.68|6.28|4.68|6.28|4.68|0
1697751000000|2023-10-19 21:30:00|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1697751300000|2023-10-19 21:35:00|6.27|4.67|6.27|4.67|6.28|4.68|6.26|4.66|0
1697751600000|2023-10-19 21:40:00|6.26|4.66|6.28|4.68|6.28|4.68|6.26|4.66|0
1697751900000|2023-10-19 21:45:00|6.27|4.67|6.27|4.67|6.27|4.67|6.27|4.67|0
1697752200000|2023-10-19 21:50:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1697752500000|2023-10-19 21:55:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1697752800000|2023-10-19 22:00:00|6.26|4.66|6.36|4.76|6.39|4.79|6.26|4.66|0
1697753100000|2023-10-19 22:05:00|6.35|4.75|6.29|4.69|6.35|4.75|6.18|4.58|0
1697753400000|2023-10-19 22:10:00|6.28|4.68|6.33|4.73|6.34|4.74|6.28|4.68|0
1697753700000|2023-10-19 22:15:00|6.34|4.74|6.32|4.72|6.34|4.74|6.25|4.65|0
1697754000000|2023-10-19 22:20:00|6.31|4.71|6.3|4.7|6.35|4.75|6.29|4.69|0
1697754300000|2023-10-19 22:25:00|6.29|4.69|6.23|4.63|6.3|4.7|6.23|4.63|0
1697754600000|2023-10-19 22:30:00|6.25|4.65|6.25|4.65|6.31|4.71|6.24|4.64|0
1697754900000|2023-10-19 22:35:00|6.26|4.66|6.3|4.7|6.31|4.71|6.26|4.66|0
1697755200000|2023-10-19 22:40:00|6.31|4.71|6.23|4.63|6.31|4.71|6.22|4.62|0
1697755500000|2023-10-19 22:45:00|6.25|4.65|6.21|4.61|6.25|4.65|6.2|4.6|0
1697755800000|2023-10-19 22:50:00|6.2|4.6|6.2|4.6|6.21|4.61|6.19|4.59|0
1697756100000|2023-10-19 22:55:00|6.21|4.61|6.19|4.59|6.22|4.62|6.19|4.59|0
1697756400000|2023-10-19 23:00:00|6.2|4.6|6.14|4.54|6.2|4.6|6.09|4.49|0
1697756700000|2023-10-19 23:05:00|6.15|4.55|6.14|4.54|6.17|4.57|6.12|4.52|0
1697757000000|2023-10-19 23:10:00|6.13|4.53|6.15|4.55|6.15|4.55|6.12|4.52|0
1697757300000|2023-10-19 23:15:00|6.16|4.56|6.15|4.55|6.16|4.56|6.13|4.53|0
1697757600000|2023-10-19 23:20:00|6.14|4.54|6.11|4.51|6.14|4.54|6.09|4.49|0
1697757900000|2023-10-19 23:25:00|6.12|4.52|6.2|4.6|6.2|4.6|6.12|4.52|0
1697758200000|2023-10-19 23:30:00|6.19|4.59|6.22|4.62|6.22|4.62|6.19|4.59|0
1697758500000|2023-10-19 23:35:00|6.21|4.61|6.18|4.58|6.23|4.63|6.18|4.58|0
1697758800000|2023-10-19 23:40:00|6.19|4.59|6.2|4.6|6.2|4.6|6.16|4.56|0
1697759100000|2023-10-19 23:45:00|6.19|4.59|6.19|4.59|6.2|4.6|6.16|4.56|0
1697759400000|2023-10-19 23:50:00|6.18|4.58|6.19|4.59|6.25|4.65|6.18|4.58|0
1697759700000|2023-10-19 23:55:00|6.18|4.58|6.27|4.67|6.28|4.68|6.17|4.57|0
1697760000000|2023-10-20 00:00:00|6.26|4.66|6.16|4.56|6.27|4.67|6.15|4.55|0
1697760300000|2023-10-20 00:05:00|6.15|4.55|6.13|4.53|6.19|4.59|6.11|4.51|0
1697760600000|2023-10-20 00:10:00|6.15|4.55|6.15|4.55|6.21|4.61|6.12|4.52|0
1697760900000|2023-10-20 00:15:00|6.14|4.54|6.36|4.76|6.37|4.77|6.08|4.48|0
1697761200000|2023-10-20 00:20:00|12.24|10.64|6.18|4.58|12.26|10.66|6.09|4.49|0
1697761500000|2023-10-20 00:25:00|6.19|4.59|6.18|4.58|6.2|4.6|6.15|4.55|0
1697761800000|2023-10-20 00:30:00|5.97|4.77|6.02|4.82|6.03|4.83|5.93|4.73|0
1697762100000|2023-10-20 00:35:00|6.01|4.81|6.04|4.84|6.08|4.88|6.01|4.81|0
1697762400000|2023-10-20 00:40:00|6.05|4.85|5.76|4.56|6.12|4.92|5.74|4.54|0
1697762700000|2023-10-20 00:45:00|5.75|4.55|5.61|4.41|5.75|4.55|5.6|4.4|0
1697763000000|2023-10-20 00:50:00|5.6|4.4|5.62|4.42|5.62|4.42|5.57|4.37|0
1697763300000|2023-10-20 00:55:00|5.63|4.43|5.69|4.49|5.69|4.49|5.6|4.4|0
1697763600000|2023-10-20 01:00:00|5.68|4.48|5.68|4.48|5.71|4.51|5.65|4.45|0
1697763900000|2023-10-20 01:05:00|5.67|4.47|5.62|4.42|5.67|4.47|5.6|4.4|0
1697764200000|2023-10-20 01:10:00|5.61|4.41|5.49|4.29|5.61|4.41|5.47|4.27|0
1697764500000|2023-10-20 01:15:00|5.48|4.28|5.48|4.28|5.54|4.34|5.44|4.24|0
1697764800000|2023-10-20 01:20:00|5.47|4.27|5.5|4.3|5.52|4.32|5.47|4.27|0
1697765100000|2023-10-20 01:25:00|5.49|4.29|5.51|4.31|5.53|4.33|5.47|4.27|0
1697765400000|2023-10-20 01:30:00|5.53|4.33|5.53|4.33|5.53|4.33|5.46|4.26|0
1697765700000|2023-10-20 01:35:00|5.52|4.32|5.58|4.38|5.6|4.4|5.5|4.3|0
1697766000000|2023-10-20 01:40:00|5.59|4.39|5.59|4.39|5.62|4.42|5.54|4.34|0
1697766300000|2023-10-20 01:45:00|5.58|4.38|5.67|4.47|5.71|4.51|5.56|4.36|0
1697766600000|2023-10-20 01:50:00|5.66|4.46|5.64|4.44|5.68|4.48|5.63|4.43|0
1697766900000|2023-10-20 01:55:00|5.63|4.43|5.64|4.44|5.65|4.45|5.62|4.42|0
1697767200000|2023-10-20 02:00:00|5.63|4.43|5.71|4.51|5.71|4.51|5.61|4.41|0
1697767500000|2023-10-20 02:05:00|5.7|4.5|5.69|4.49|5.72|4.52|5.68|4.48|0
1697767800000|2023-10-20 02:10:00|5.68|4.48|5.67|4.47|5.68|4.48|5.64|4.44|0
1697768100000|2023-10-20 02:15:00|5.66|4.46|5.66|4.46|5.7|4.5|5.65|4.45|0
1697768400000|2023-10-20 02:20:00|5.67|4.47|5.67|4.47|5.72|4.52|5.66|4.46|0
1697768700000|2023-10-20 02:25:00|5.66|4.46|5.67|4.47|5.68|4.48|5.65|4.45|0
1697769000000|2023-10-20 02:30:00|5.68|4.48|5.73|4.53|5.74|4.54|5.67|4.47|0
1697769300000|2023-10-20 02:35:00|5.74|4.54|5.77|4.57|5.77|4.57|5.72|4.52|0
1697769600000|2023-10-20 02:40:00|5.76|4.56|5.79|4.59|5.82|4.62|5.75|4.55|0
1697769900000|2023-10-20 02:45:00|5.78|4.58|5.83|4.63|5.83|4.63|5.76|4.56|0
1697770200000|2023-10-20 02:50:00|5.82|4.62|5.83|4.63|5.83|4.63|5.79|4.59|0
1697770500000|2023-10-20 02:55:00|5.82|4.62|5.84|4.64|5.84|4.64|5.79|4.59|0
1697770800000|2023-10-20 03:00:00|5.83|4.63|5.82|4.62|5.83|4.63|5.8|4.6|0
1697771100000|2023-10-20 03:05:00|5.81|4.61|5.83|4.63|5.83|4.63|5.8|4.6|0
1697771400000|2023-10-20 03:10:00|5.82|4.62|5.83|4.63|5.83|4.63|5.8|4.6|0
1697771700000|2023-10-20 03:15:00|5.82|4.62|5.79|4.59|5.82|4.62|5.78|4.58|0
1697772000000|2023-10-20 03:20:00|5.78|4.58|5.74|4.54|5.78|4.58|5.73|4.53|0
1697772300000|2023-10-20 03:25:00|5.73|4.53|5.76|4.56|5.79|4.59|5.73|4.53|0
1697772600000|2023-10-20 03:30:00|5.77|4.57|5.78|4.58|5.82|4.62|5.76|4.56|0
1697772900000|2023-10-20 03:35:00|5.77|4.57|5.76|4.56|5.79|4.59|5.76|4.56|0
1697773200000|2023-10-20 03:40:00|5.75|4.55|5.74|4.54|5.75|4.55|5.72|4.52|0
1697773500000|2023-10-20 03:45:00|5.75|4.55|5.74|4.54|5.76|4.56|5.73|4.53|0
1697773800000|2023-10-20 03:50:00|5.75|4.55|5.76|4.56|5.78|4.58|5.75|4.55|0
1697774100000|2023-10-20 03:55:00|5.75|4.55|5.75|4.55|5.78|4.58|5.75|4.55|0
1697774400000|2023-10-20 04:00:00|5.76|4.56|5.78|4.58|5.78|4.58|5.73|4.53|0
1697774700000|2023-10-20 04:05:00|5.77|4.57|5.76|4.56|5.78|4.58|5.75|4.55|0
1697775000000|2023-10-20 04:10:00|5.75|4.55|5.75|4.55|5.77|4.57|5.73|4.53|0
1697775300000|2023-10-20 04:15:00|5.76|4.56|5.75|4.55|5.76|4.56|5.73|4.53|0
1697775600000|2023-10-20 04:20:00|5.76|4.56|5.77|4.57|5.77|4.57|5.75|4.55|0
1697775900000|2023-10-20 04:25:00|5.78|4.58|5.78|4.58|5.79|4.59|5.77|4.57|0
1697776200000|2023-10-20 04:30:00|5.79|4.59|5.82|4.62|5.83|4.63|5.78|4.58|0
1697776500000|2023-10-20 04:35:00|5.83|4.63|5.61|4.41|5.83|4.63|5.59|4.39|0
1697776800000|2023-10-20 04:40:00|5.62|4.42|5.6|4.4|5.62|4.42|5.59|4.39|0
1697777100000|2023-10-20 04:45:00|5.59|4.39|5.54|4.34|5.59|4.39|5.54|4.34|0
1697777400000|2023-10-20 04:50:00|5.55|4.35|5.58|4.38|5.58|4.38|5.55|4.35|0
1697777700000|2023-10-20 04:55:00|5.59|4.39|5.56|4.36|5.59|4.39|5.56|4.36|0
1697778000000|2023-10-20 05:00:00|5.55|4.35|5.53|4.33|5.56|4.36|5.51|4.31|0
1697778300000|2023-10-20 05:05:00|5.52|4.32|5.53|4.33|5.55|4.35|5.49|4.29|0
1697778600000|2023-10-20 05:10:00|5.52|4.32|5.51|4.31|5.53|4.33|5.51|4.31|0
1697778900000|2023-10-20 05:15:00|5.52|4.32|5.54|4.34|5.57|4.37|5.52|4.32|0
1697779200000|2023-10-20 05:20:00|5.55|4.35|5.74|4.54|5.99|4.79|5.52|4.32|0
1697779500000|2023-10-20 05:25:00|5.75|4.55|5.74|4.54|5.76|4.56|5.71|4.51|0
1697779800000|2023-10-20 05:30:00|5.75|4.55|5.75|4.55|5.78|4.58|5.73|4.53|0
1697780100000|2023-10-20 05:35:00|5.74|4.54|5.63|4.43|5.74|4.54|5.62|4.42|0
1697780400000|2023-10-20 05:40:00|5.64|4.44|5.62|4.42|5.64|4.44|5.61|4.41|0
1697780700000|2023-10-20 05:45:00|5.63|4.43|5.65|4.45|5.67|4.47|5.62|4.42|0
1697781000000|2023-10-20 05:50:00|5.64|4.44|5.63|4.43|5.64|4.44|5.62|4.42|0
1697781300000|2023-10-20 05:55:00|5.62|4.42|5.62|4.42|5.66|4.46|5.62|4.42|0
1697781600000|2023-10-20 06:00:00|5.6|4.4|5.53|4.33|5.64|4.44|5.52|4.32|0
1697781900000|2023-10-20 06:05:00|5.54|4.34|5.58|4.38|5.61|4.41|5.52|4.32|0
1697782200000|2023-10-20 06:10:00|5.59|4.39|5.53|4.33|5.59|4.39|5.53|4.33|0
1697782500000|2023-10-20 06:15:00|5.54|4.34|5.47|4.27|5.54|4.34|5.45|4.25|0
1697782800000|2023-10-20 06:20:00|5.46|4.26|5.31|4.11|5.47|4.27|5.28|4.08|0
1697783100000|2023-10-20 06:25:00|5.32|4.12|5.34|4.14|5.35|4.15|5.28|4.08|0
1697783400000|2023-10-20 06:30:00|5.35|4.15|5.33|4.13|5.36|4.16|5.31|4.11|0
1697783700000|2023-10-20 06:35:00|5.32|4.12|5.41|4.21|5.42|4.22|5.31|4.11|0
1697784000000|2023-10-20 06:40:00|5.4|4.2|5.41|4.21|5.43|4.23|5.38|4.18|0
1697784300000|2023-10-20 06:45:00|5.42|4.22|6.27|5.07|6.27|5.07|5.4|4.2|0
1697784600000|2023-10-20 06:50:00|6.28|5.08|6.27|5.07|6.28|5.08|6.22|5.02|0
1697784900000|2023-10-20 06:55:00|6.26|5.06|6.35|5.15|6.38|5.18|6.26|5.06|0
1697785200000|2023-10-20 07:00:00|6.31|5.11|6.18|4.98|6.31|5.11|6.13|4.93|0
1697785500000|2023-10-20 07:05:00|6.16|4.96|6.08|4.88|6.27|5.07|6.06|4.86|0
1697785800000|2023-10-20 07:10:00|6.09|4.89|6.15|4.95|6.23|5.03|6.06|4.86|0
1697786100000|2023-10-20 07:15:00|6.13|4.93|6.12|4.92|6.18|4.98|6.06|4.86|0
1697786400000|2023-10-20 07:20:00|6.11|4.91|6.14|4.94|6.15|4.95|6.06|4.86|0
1697786700000|2023-10-20 07:25:00|6.13|4.93|6.14|4.94|6.16|4.96|6.07|4.87|0
1697787000000|2023-10-20 07:30:00|6.12|4.92|6.27|5.07|6.32|5.12|6.08|4.88|0
1697787300000|2023-10-20 07:35:00|6.26|5.06|5.63|4.43|6.34|5.14|5.63|4.43|0
1697787600000|2023-10-20 07:40:00|5.61|4.41|5.53|4.33|5.63|4.43|5.49|4.29|0
1697787900000|2023-10-20 07:45:00|5.54|4.34|5.68|4.48|5.69|4.49|5.52|4.32|0
1697788200000|2023-10-20 07:50:00|5.67|4.47|5.36|4.16|5.77|4.57|5.34|4.14|0
1697788500000|2023-10-20 07:55:00|5.37|4.17|5.32|4.12|5.41|4.21|5.32|4.12|0
1697788800000|2023-10-20 08:00:00|5.3|4.1|5.36|4.16|5.36|4.16|5.16|3.96|0
1697789100000|2023-10-20 08:05:00|5.35|4.15|5.27|4.07|5.4|4.2|5.24|4.04|0
1697789400000|2023-10-20 08:10:00|5.26|4.06|5.39|4.19|5.42|4.22|5.26|4.06|0
1697789700000|2023-10-20 08:15:00|5.4|4.2|5.38|4.18|5.41|4.21|5.32|4.12|0
1697790000000|2023-10-20 08:20:00|5.39|4.19|5.36|4.16|5.4|4.2|5.28|4.08|0
1697790300000|2023-10-20 08:25:00|5.35|4.15|5.41|4.21|5.46|4.26|5.35|4.15|0
1697790600000|2023-10-20 08:30:00|5.4|4.2|5.43|4.23|5.43|4.23|5.35|4.15|0
1697790900000|2023-10-20 08:35:00|5.42|4.22|5.49|4.29|5.49|4.29|5.36|4.16|0
1697791200000|2023-10-20 08:40:00|5.5|4.3|5.51|4.31|5.53|4.33|5.47|4.27|0
1697791500000|2023-10-20 08:45:00|5.52|4.32|5.53|4.33|5.57|4.37|5.5|4.3|0
1697791800000|2023-10-20 08:50:00|5.52|4.32|5.38|4.18|5.55|4.35|5.38|4.18|0
1697792100000|2023-10-20 08:55:00|5.37|4.17|5.4|4.2|5.45|4.25|5.34|4.14|0
1697792400000|2023-10-20 09:00:00|5.41|4.21|5.37|4.17|5.42|4.22|5.35|4.15|0
1697792700000|2023-10-20 09:05:00|5.38|4.18|5.32|4.12|5.38|4.18|5.32|4.12|0
1697793000000|2023-10-20 09:10:00|5.33|4.13|5.35|4.15|5.43|4.23|5.32|4.12|0
1697793300000|2023-10-20 09:15:00|5.34|4.14|5.37|4.17|5.41|4.21|5.33|4.13|0
1697793600000|2023-10-20 09:20:00|5.38|4.18|5.23|4.03|5.39|4.19|5.21|4.01|0
1697793900000|2023-10-20 09:25:00|5.25|4.05|5.13|3.93|5.31|4.11|5.1|3.9|0
1697794200000|2023-10-20 09:30:00|5.12|3.92|5.38|4.18|5.41|4.21|5.04|3.84|0
1697794500000|2023-10-20 09:35:00|5.39|4.19|5.36|4.16|5.42|4.22|5.33|4.13|0
1697794800000|2023-10-20 09:40:00|5.35|4.15|5.34|4.14|5.38|4.18|5.31|4.11|0
1697795100000|2023-10-20 09:45:00|5.33|4.13|5.28|4.08|5.35|4.15|5.25|4.05|0
1697795400000|2023-10-20 09:50:00|5.31|4.11|5.43|4.23|5.47|4.27|5.31|4.11|0
1697795700000|2023-10-20 09:55:00|5.44|4.24|5.41|4.21|5.49|4.29|5.39|4.19|0
1697796000000|2023-10-20 10:00:00|5.4|4.2|5.42|4.22|5.45|4.25|5.36|4.16|0
1697796300000|2023-10-20 10:05:00|5.39|4.19|5.44|4.24|5.45|4.25|5.36|4.16|0
1697796600000|2023-10-20 10:10:00|5.45|4.25|5.33|4.13|5.45|4.25|5.31|4.11|0
1697796900000|2023-10-20 10:15:00|5.34|4.14|5.35|4.15|5.37|4.17|5.3|4.1|0
1697797200000|2023-10-20 10:20:00|5.36|4.16|5.27|4.07|5.37|4.17|5.24|4.04|0
1697797500000|2023-10-20 10:25:00|5.28|4.08|5.25|4.05|5.29|4.09|5.21|4.01|0
1697797800000|2023-10-20 10:30:00|5.24|4.04|5.28|4.08|5.32|4.12|5.24|4.04|0
1697798100000|2023-10-20 10:35:00|5.29|4.09|5.35|4.15|5.39|4.19|5.29|4.09|0
1697798400000|2023-10-20 10:40:00|5.36|4.16|5.32|4.12|5.37|4.17|5.28|4.08|0
1697798700000|2023-10-20 10:45:00|5.31|4.11|5.31|4.11|5.32|4.12|5.24|4.04|0
1697799000000|2023-10-20 10:50:00|5.32|4.12|5.31|4.11|5.37|4.17|5.3|4.1|0
1697799300000|2023-10-20 10:55:00|5.32|4.12|5.32|4.12|5.35|4.15|5.27|4.07|0
1697799600000|2023-10-20 11:00:00|5.31|4.11|5.29|4.09|5.35|4.15|5.27|4.07|0
1697799900000|2023-10-20 11:05:00|5.28|4.08|5.42|4.22|5.44|4.24|5.28|4.08|0
1697800200000|2023-10-20 11:10:00|5.43|4.23|5.49|4.29|5.49|4.29|5.42|4.22|0
1697800500000|2023-10-20 11:15:00|5.48|4.28|5.51|4.31|5.54|4.34|5.48|4.28|0
1697800800000|2023-10-20 11:20:00|5.5|4.3|5.49|4.29|5.51|4.31|5.44|4.24|0
1697801100000|2023-10-20 11:25:00|5.48|4.28|5.47|4.27|5.5|4.3|5.23|4.03|0
1697801400000|2023-10-20 11:30:00|5.45|4.25|5.42|4.22|5.47|4.27|5.41|4.21|0
1697801700000|2023-10-20 11:35:00|5.4|4.2|5.47|4.27|5.48|4.28|5.4|4.2|0
1697802000000|2023-10-20 11:40:00|5.46|4.26|5.39|4.19|5.49|4.29|5.32|4.12|0
1697802300000|2023-10-20 11:45:00|5.38|4.18|5.42|4.22|5.49|4.29|5.38|4.18|0
1697802600000|2023-10-20 11:50:00|5.41|4.21|5.49|4.29|5.51|4.31|5.39|4.19|0
1697802900000|2023-10-20 11:55:00|5.52|4.32|5.57|4.37|5.64|4.44|5.52|4.32|0
1697803200000|2023-10-20 12:00:00|5.56|4.36|5.46|4.26|5.58|4.38|5.43|4.23|0
1697803500000|2023-10-20 12:05:00|5.45|4.25|5.39|4.19|5.46|4.26|5.37|4.17|0
1697803800000|2023-10-20 12:10:00|5.38|4.18|5.29|4.09|5.42|4.22|5.28|4.08|0
1697804100000|2023-10-20 12:15:00|5.3|4.1|5.25|4.05|5.3|4.1|5.22|4.02|0
1697804400000|2023-10-20 12:20:00|5.26|4.06|5.22|4.02|5.38|4.18|5.22|4.02|0
1697804700000|2023-10-20 12:25:00|5.21|4.01|5.17|3.97|5.24|4.04|5.12|3.92|0
1697805000000|2023-10-20 12:30:00|5.18|3.98|5.27|4.07|5.29|4.09|5.18|3.98|0
1697805300000|2023-10-20 12:35:00|5.26|4.06|5.33|4.13|5.34|4.14|5.25|4.05|0
1697805600000|2023-10-20 12:40:00|5.32|4.12|5.34|4.14|5.41|4.21|5.32|4.12|0
1697805900000|2023-10-20 12:45:00|5.33|4.13|5.4|4.2|5.42|4.22|5.33|4.13|0
1697806200000|2023-10-20 12:50:00|5.39|4.19|5.33|4.13|5.41|4.21|5.33|4.13|0
1697806500000|2023-10-20 12:55:00|5.34|4.14|5.33|4.13|5.37|4.17|5.29|4.09|0
1697806800000|2023-10-20 13:00:00|5.34|4.14|5.4|4.2|5.45|4.25|5.33|4.13|0
1697807100000|2023-10-20 13:05:00|5.39|4.19|5.4|4.2|19.53|18.03|5.34|4.14|0
1697807400000|2023-10-20 13:10:00|5.39|4.19|5.41|4.21|5.42|4.22|5.35|4.15|0
1697807700000|2023-10-20 13:15:00|5.4|4.2|5.47|4.27|5.47|4.27|5.37|4.17|0
1697808000000|2023-10-20 13:20:00|5.48|4.28|5.61|4.41|5.61|4.41|5.43|4.23|0
1697808300000|2023-10-20 13:25:00|5.58|4.38|5.62|4.42|5.64|4.44|5.46|4.26|0
1697808600000|2023-10-20 13:30:00|5.59|4.39|5.58|4.38|5.65|4.45|5.43|4.23|0
1697808900000|2023-10-20 13:35:00|5.57|4.37|5.37|4.17|5.62|4.42|5.35|4.15|0
1697809200000|2023-10-20 13:40:00|5.34|4.14|5.35|4.15|5.6|4.4|5.32|4.12|0
1697809500000|2023-10-20 13:45:00|5.36|4.16|5.4|4.2|5.43|4.23|5.03|3.83|0
1697809800000|2023-10-20 13:50:00|5.38|4.18|5.17|3.97|5.4|4.2|4.98|3.78|0
1697810100000|2023-10-20 13:55:00|5.19|3.99|4.88|3.68|5.24|4.04|4.88|3.68|0
1697810400000|2023-10-20 14:00:00|4.87|3.67|4.96|3.76|5.13|3.93|4.77|3.57|0
1697810700000|2023-10-20 14:05:00|4.97|3.77|4.92|3.72|5.01|3.81|4.81|3.61|0
1697811000000|2023-10-20 14:10:00|4.93|3.73|5.27|4.07|5.29|4.09|4.63|3.43|0
1697811300000|2023-10-20 14:15:00|5.24|4.04|5.28|4.08|5.41|4.21|5.21|4.01|0
1697811600000|2023-10-20 14:20:00|5.25|4.05|5.2|4|5.33|4.13|5.16|3.96|0
1697811900000|2023-10-20 14:25:00|5.21|4.01|5.13|3.93|5.24|4.04|5.09|3.89|0
1697812200000|2023-10-20 14:30:00|5.09|3.89|5.37|4.17|5.4|4.2|5|3.8|0
1697812500000|2023-10-20 14:35:00|5.39|4.19|5.17|3.97|5.39|4.19|5.15|3.95|0
1697812800000|2023-10-20 14:40:00|5.16|3.96|5.06|3.86|5.2|4|5.05|3.85|0
1697813100000|2023-10-20 14:45:00|5.05|3.85|5.22|4.02|5.23|4.03|5.01|3.81|0
1697813400000|2023-10-20 14:50:00|5.23|4.03|5.07|3.87|5.23|4.03|5.05|3.85|0
1697813700000|2023-10-20 14:55:00|5.05|3.85|4.94|3.74|5.06|3.86|4.91|3.71|0
1697814000000|2023-10-20 15:00:00|4.95|3.75|5.1|3.9|5.11|3.91|4.93|3.73|0
1697814300000|2023-10-20 15:05:00|5.11|3.91|5.12|3.92|5.2|4|5.09|3.89|0
1697814600000|2023-10-20 15:10:00|5.1|3.9|5.09|3.89|5.13|3.93|4.98|3.78|0
1697814900000|2023-10-20 15:15:00|5.08|3.88|4.98|3.78|5.11|3.91|4.93|3.73|0
1697815200000|2023-10-20 15:20:00|4.99|3.79|4.91|3.71|5.01|3.81|4.89|3.69|0
1697815500000|2023-10-20 15:25:00|4.92|3.72|4.94|3.74|4.98|3.78|4.87|3.67|0
1697815800000|2023-10-20 15:30:00|4.93|3.73|4.85|3.65|4.93|3.73|4.81|3.61|0
1697816100000|2023-10-20 15:35:00|4.86|3.66|4.97|3.77|5.01|3.81|4.86|3.66|0
1697816400000|2023-10-20 15:40:00|4.96|3.76|4.95|3.75|5.03|3.83|4.91|3.71|0
1697816700000|2023-10-20 15:45:00|4.94|3.74|5.17|3.97|5.18|3.98|4.93|3.73|0
1697817000000|2023-10-20 15:50:00|5.18|3.98|5.21|4.01|5.21|4.01|5.12|3.92|0
1697817300000|2023-10-20 15:55:00|5.22|4.02|5.29|4.09|5.42|4.22|5.21|4.01|0
1697817600000|2023-10-20 16:00:00|5.3|4.1|5.15|3.95|5.32|4.12|5.11|3.91|0
1697817900000|2023-10-20 16:05:00|5.17|3.97|5.02|3.82|5.17|3.97|5|3.8|0
1697818200000|2023-10-20 16:10:00|5.03|3.83|4.97|3.77|5.05|3.85|4.94|3.74|0
1697818500000|2023-10-20 16:15:00|4.98|3.78|5.11|3.91|5.12|3.92|4.94|3.74|0
1697818800000|2023-10-20 16:20:00|5.12|3.92|5.36|4.16|5.39|4.19|5.1|3.9|0
1697819100000|2023-10-20 16:25:00|5.38|4.18|4.84|3.64|5.38|4.18|4.81|3.61|0
1697819400000|2023-10-20 16:30:00|4.85|3.65|5.01|3.81|5.03|3.83|4.84|3.64|0
1697819700000|2023-10-20 16:35:00|5|3.8|5.06|3.86|5.14|3.94|4.98|3.78|0
1697820000000|2023-10-20 16:40:00|5.04|3.84|4.94|3.74|5.05|3.85|4.91|3.71|0
1697820300000|2023-10-20 16:45:00|4.93|3.73|5.15|3.95|5.15|3.95|4.93|3.73|0
1697820600000|2023-10-20 16:50:00|5.16|3.96|4.63|3.43|5.16|3.96|4.61|3.41|0
1697820900000|2023-10-20 16:55:00|4.61|3.41|4.81|3.61|4.86|3.66|4.61|3.41|0
1697821200000|2023-10-20 17:00:00|4.83|3.63|4.63|3.43|4.84|3.64|4.62|3.42|0
1697821500000|2023-10-20 17:05:00|4.64|3.44|4.48|3.28|4.66|3.46|4.43|3.23|0
1697821800000|2023-10-20 17:10:00|4.46|3.26|4.53|3.33|4.55|3.35|4.46|3.26|0
1697822100000|2023-10-20 17:15:00|4.51|3.31|4.92|3.72|4.96|3.76|4.48|3.28|0
1697822400000|2023-10-20 17:20:00|4.91|3.71|4.85|3.65|4.95|3.75|4.75|3.55|0
1697822700000|2023-10-20 17:25:00|4.84|3.64|4.78|3.58|4.85|3.65|4.71|3.51|0
1697823000000|2023-10-20 17:30:00|4.8|3.6|4.77|3.57|4.82|3.62|4.66|3.46|0
1697823300000|2023-10-20 17:35:00|4.76|3.56|4.69|3.49|4.81|3.61|4.69|3.49|0
1697823600000|2023-10-20 17:40:00|4.71|3.51|4.84|3.64|4.92|3.72|4.71|3.51|0
1697823900000|2023-10-20 17:45:00|4.83|3.63|4.64|3.44|4.87|3.67|4.62|3.42|0
1697824200000|2023-10-20 17:50:00|4.65|3.45|4.65|3.45|4.73|3.53|4.52|3.32|0
1697824500000|2023-10-20 17:55:00|4.64|3.44|4.78|3.58|4.78|3.58|4.62|3.42|0
1697824800000|2023-10-20 18:00:00|4.79|3.59|4.69|3.49|4.81|3.61|4.66|3.46|0
1697825100000|2023-10-20 18:05:00|4.7|3.5|4.71|3.51|4.75|3.55|4.59|3.39|0
1697825400000|2023-10-20 18:10:00|4.73|3.53|4.46|3.26|4.73|3.53|4.45|3.25|0
1697825700000|2023-10-20 18:15:00|4.44|3.24|4.35|3.15|4.5|3.3|4.28|3.08|0
1697826000000|2023-10-20 18:20:00|4.34|3.14|4.34|3.14|4.4|3.2|4.31|3.11|0
1697826300000|2023-10-20 18:25:00|4.33|3.13|4.29|3.09|4.35|3.15|4.25|3.05|0
1697826600000|2023-10-20 18:30:00|4.28|3.08|4.38|3.18|4.4|3.2|4.21|3.01|0
1697826900000|2023-10-20 18:35:00|4.37|3.17|4.31|3.11|4.5|3.3|4.28|3.08|0
1697827200000|2023-10-20 18:40:00|4.3|3.1|4.33|3.13|4.33|3.13|4.17|2.97|0
1697827500000|2023-10-20 18:45:00|4.32|3.12|4.3|3.1|4.39|3.19|4.25|3.05|0
1697827800000|2023-10-20 18:50:00|4.32|3.12|4.59|3.39|4.61|3.41|4.25|3.05|0
1697828100000|2023-10-20 18:55:00|4.58|3.38|4.54|3.34|4.73|3.53|4.52|3.32|0
1697828400000|2023-10-20 19:00:00|4.55|3.35|4.55|3.35|4.69|3.49|4.54|3.34|0
1697828700000|2023-10-20 19:05:00|4.56|3.36|4.46|3.26|4.65|3.45|4.46|3.26|0
1697829000000|2023-10-20 19:10:00|4.45|3.25|4.47|3.27|4.52|3.32|4.36|3.16|0
1697829300000|2023-10-20 19:15:00|4.44|3.24|4.68|3.48|4.68|3.48|4.42|3.22|0
1697829600000|2023-10-20 19:20:00|4.64|3.44|4.41|3.21|4.64|3.44|4.38|3.18|0
1697829900000|2023-10-20 19:25:00|4.4|3.2|4.47|3.27|4.47|3.27|4.29|3.09|0
1697830200000|2023-10-20 19:30:00|4.46|3.26|4.47|3.27|4.52|3.32|4.43|3.23|0
1697830500000|2023-10-20 19:35:00|4.46|3.26|4.43|3.23|4.5|3.3|4.35|3.15|0
1697830800000|2023-10-20 19:40:00|4.42|3.22|4.23|3.03|4.42|3.22|4.22|3.02|0
1697831100000|2023-10-20 19:45:00|4.22|3.02|4.3|3.1|4.34|3.14|4.17|2.97|0
1697831400000|2023-10-20 19:50:00|4.27|3.07|4.11|2.91|4.27|3.07|4.11|2.91|0
1697831700000|2023-10-20 19:55:00|4.13|2.93|4.13|2.93|4.26|3.06|4.11|2.91|0
1697832000000|2023-10-20 20:00:00|4.04|2.84|4.06|2.86|4.08|2.88|4.03|2.83|0
1697832300000|2023-10-20 20:05:00|4.07|2.87|4.66|3.46|4.76|3.56|4.07|2.87|0
1697832600000|2023-10-20 20:10:00|4.65|3.45|4.64|3.44|4.66|3.46|4.64|3.44|0
1698027900000|2023-10-23 02:25:00|5.18|3.98|5.13|3.93|5.19|3.99|5.13|3.93|0
1698028200000|2023-10-23 02:30:00|5.14|3.94|5.15|3.95|5.16|3.96|5.14|3.94|0
1698028500000|2023-10-23 02:35:00|5.16|3.96|5.13|3.93|5.16|3.96|5.13|3.93|0
1698028800000|2023-10-23 02:40:00|5.12|3.92|5.13|3.93|5.13|3.93|5.11|3.91|0
1698029100000|2023-10-23 02:45:00|5.12|3.92|5.12|3.92|5.13|3.93|5.11|3.91|0
1698029400000|2023-10-23 02:50:00|5.11|3.91|5.12|3.92|5.13|3.93|5.11|3.91|0
1698029700000|2023-10-23 02:55:00|5.11|3.91|5.11|3.91|5.13|3.93|5.1|3.9|0
1698030000000|2023-10-23 03:00:00|5.12|3.92|5.18|3.98|5.19|3.99|5.12|3.92|0
1698030300000|2023-10-23 03:05:00|5.19|3.99|5.21|4.01|5.21|4.01|5.19|3.99|0
1698030600000|2023-10-23 03:10:00|5.22|4.02|5.25|4.05|5.25|4.05|5.22|4.02|0
1698030900000|2023-10-23 03:15:00|5.24|4.04|5.22|4.02|5.25|4.05|5.22|4.02|0
1698031200000|2023-10-23 03:20:00|5.23|4.03|5.24|4.04|5.26|4.06|5.22|4.02|0
1698031500000|2023-10-23 03:25:00|5.25|4.05|5.24|4.04|5.26|4.06|5.24|4.04|0
1698031800000|2023-10-23 03:30:00|5.25|4.05|5.24|4.04|5.25|4.05|5.22|4.02|0
1698032100000|2023-10-23 03:35:00|5.23|4.03|5.19|3.99|5.24|4.04|5.19|3.99|0
1698032400000|2023-10-23 03:40:00|5.2|4|5.24|4.04|5.24|4.04|5.19|3.99|0
1698032700000|2023-10-23 03:45:00|5.25|4.05|5.18|3.98|5.25|4.05|5.18|3.98|0
1698033000000|2023-10-23 03:50:00|5.19|3.99|5.18|3.98|5.19|3.99|5.16|3.96|0
1698033300000|2023-10-23 03:55:00|5.17|3.97|5.13|3.93|5.17|3.97|5.13|3.93|0
1698033600000|2023-10-23 04:00:00|5.12|3.92|5.15|3.95|5.16|3.96|5.12|3.92|0
1698033900000|2023-10-23 04:05:00|5.16|3.96|5.16|3.96|5.17|3.97|5.15|3.95|0
1698034200000|2023-10-23 04:10:00|5.17|3.97|5.18|3.98|5.19|3.99|5.16|3.96|0
1698034500000|2023-10-23 04:15:00|5.19|3.99|5.18|3.98|5.19|3.99|5.16|3.96|0
1698034800000|2023-10-23 04:20:00|5.19|3.99|5.18|3.98|5.19|3.99|5.18|3.98|0
1698035400000|2023-10-23 04:30:00|5.19|3.99|5.18|3.98|5.2|4|5.18|3.98|0
1698035700000|2023-10-23 04:35:00|5.17|3.97|5.15|3.95|5.18|3.98|5.13|3.93|0
1698036000000|2023-10-23 04:40:00|5.14|3.94|5.14|3.94|5.19|3.99|5.12|3.92|0
1698036300000|2023-10-23 04:45:00|5.15|3.95|5.17|3.97|5.17|3.97|5.14|3.94|0
1698036600000|2023-10-23 04:50:00|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1698036900000|2023-10-23 04:55:00|5.18|3.98|5.18|3.98|5.2|4|5.17|3.97|0
1698037200000|2023-10-23 05:00:00|5.19|3.99|5.21|4.01|5.21|4.01|5.18|3.98|0
1698037500000|2023-10-23 05:05:00|5.22|4.02|5.2|4|5.27|4.07|5.2|4|0
1698037800000|2023-10-23 05:10:00|5.21|4.01|5.18|3.98|5.21|4.01|5.18|3.98|0
1698038100000|2023-10-23 05:15:00|5.19|3.99|5.17|3.97|5.19|3.99|5.16|3.96|0
1698038400000|2023-10-23 05:20:00|5.18|3.98|5.2|4|5.21|4.01|5.17|3.97|0
1698038700000|2023-10-23 05:25:00|5.21|4.01|5.23|4.03|5.24|4.04|5.21|4.01|0
1698039000000|2023-10-23 05:30:00|5.24|4.04|5.25|4.05|5.25|4.05|5.22|4.02|0
1698039300000|2023-10-23 05:35:00|5.26|4.06|5.28|4.08|5.28|4.08|5.22|4.02|0
1698039600000|2023-10-23 05:40:00|5.27|4.07|5.24|4.04|5.27|4.07|5.23|4.03|0
1698039900000|2023-10-23 05:45:00|5.25|4.05|5.25|4.05|5.26|4.06|5.24|4.04|0
1698040200000|2023-10-23 05:50:00|5.26|4.06|5.23|4.03|5.27|4.07|5.23|4.03|0
1698040500000|2023-10-23 05:55:00|5.22|4.02|5.21|4.01|5.24|4.04|5.21|4.01|0
1698040800000|2023-10-23 06:00:00|5.22|4.02|5.21|4.01|5.27|4.07|5.2|4|0
1698041100000|2023-10-23 06:05:00|5.22|4.02|5.2|4|5.24|4.04|5.2|4|0
1698041400000|2023-10-23 06:10:00|5.21|4.01|5.18|3.98|5.22|4.02|5.18|3.98|0
1698041700000|2023-10-23 06:15:00|5.17|3.97|5.15|3.95|5.18|3.98|5.14|3.94|0
1698042000000|2023-10-23 06:20:00|5.16|3.96|5.23|4.03|5.24|4.04|5.15|3.95|0
1698042300000|2023-10-23 06:25:00|5.22|4.02|5.24|4.04|5.24|4.04|5.22|4.02|0
1698042600000|2023-10-23 06:30:00|5.23|4.03|4.93|3.73|5.25|4.05|4.91|3.71|0
1698042900000|2023-10-23 06:35:00|4.94|3.74|4.93|3.73|4.95|3.75|4.93|3.73|0
1698043200000|2023-10-23 06:40:00|4.92|3.72|4.92|3.72|4.92|3.72|4.91|3.71|0
1698043500000|2023-10-23 06:45:00|4.91|3.71|4.93|3.73|4.93|3.73|4.9|3.7|0
1698043800000|2023-10-23 06:50:00|4.92|3.72|4.92|3.72|4.93|3.73|4.91|3.71|0
1698044100000|2023-10-23 06:55:00|4.93|3.73|4.87|3.67|4.93|3.73|4.87|3.67|0
1698044400000|2023-10-23 07:00:00|4.86|3.66|4.84|3.64|4.86|3.66|4.77|3.57|0
1698044700000|2023-10-23 07:05:00|4.85|3.65|4.78|3.58|4.87|3.67|4.78|3.58|0
1698045000000|2023-10-23 07:10:00|4.75|3.55|4.72|3.52|4.78|3.58|4.7|3.5|0
1698045300000|2023-10-23 07:15:00|4.71|3.51|4.7|3.5|4.74|3.54|4.67|3.47|0
1698045600000|2023-10-23 07:20:00|4.71|3.51|4.69|3.49|4.77|3.57|4.61|3.41|0
1698045900000|2023-10-23 07:25:00|4.68|3.48|4.61|3.41|4.7|3.5|4.6|3.4|0
1698046200000|2023-10-23 07:30:00|4.58|3.38|4.53|3.33|4.6|3.4|4.53|3.33|0
1698046500000|2023-10-23 07:35:00|4.54|3.34|4.49|3.29|4.59|3.39|4.48|3.28|0
1698046800000|2023-10-23 07:40:00|4.48|3.28|4.91|3.71|4.92|3.72|4.35|3.15|0
1698047100000|2023-10-23 07:45:00|4.9|3.7|5.03|3.83|5.05|3.85|4.89|3.69|0
1698047400000|2023-10-23 07:50:00|5.02|3.82|4.89|3.69|5.03|3.83|4.88|3.68|0
1698047700000|2023-10-23 07:55:00|4.88|3.68|4.85|3.65|4.88|3.68|4.83|3.63|0
1698048000000|2023-10-23 08:00:00|4.87|3.67|4.82|3.62|4.87|3.67|4.78|3.58|0
1698048300000|2023-10-23 08:05:00|4.81|3.61|4.96|3.76|5.02|3.82|4.81|3.61|0
1698048600000|2023-10-23 08:10:00|4.94|3.74|5.02|3.82|5.06|3.86|4.93|3.73|0
1698048900000|2023-10-23 08:15:00|5.03|3.83|5.09|3.89|5.12|3.92|5.02|3.82|0
1698049200000|2023-10-23 08:20:00|5.08|3.88|5.07|3.87|5.09|3.89|5|3.8|0
1698049500000|2023-10-23 08:25:00|5.05|3.85|5.04|3.84|5.08|3.88|4.99|3.79|0
1698049800000|2023-10-23 08:30:00|5.03|3.83|4.98|3.78|5.04|3.84|4.9|3.7|0
1698050100000|2023-10-23 08:35:00|4.99|3.79|5.03|3.83|5.09|3.89|4.9|3.7|0
1698050400000|2023-10-23 08:40:00|5.02|3.82|4.98|3.78|5.03|3.83|4.95|3.75|0
1698050700000|2023-10-23 08:45:00|4.97|3.77|5|3.8|5.08|3.88|4.96|3.76|0
1698051000000|2023-10-23 08:50:00|5.01|3.81|4.94|3.74|5.03|3.83|4.9|3.7|0
1698051300000|2023-10-23 08:55:00|4.93|3.73|4.91|3.71|5|3.8|4.89|3.69|0
1698051600000|2023-10-23 09:00:00|4.9|3.7|4.79|3.59|4.91|3.71|4.76|3.56|0
1698051900000|2023-10-23 09:05:00|4.78|3.58|4.7|3.5|4.8|3.6|4.69|3.49|0
1698052200000|2023-10-23 09:10:00|4.69|3.49|4.86|3.66|4.94|3.74|4.66|3.46|0
1698052500000|2023-10-23 09:15:00|4.87|3.67|4.96|3.76|5.01|3.81|4.86|3.66|0
1698052800000|2023-10-23 09:20:00|4.95|3.75|4.9|3.7|4.98|3.78|4.9|3.7|0
1698053100000|2023-10-23 09:25:00|4.89|3.69|4.74|3.54|4.9|3.7|4.74|3.54|0
1698053400000|2023-10-23 09:30:00|4.76|3.56|4.57|3.37|4.76|3.56|4.52|3.32|0
1698053700000|2023-10-23 09:35:00|4.58|3.38|4.48|3.28|4.6|3.4|4.46|3.26|0
1698054000000|2023-10-23 09:40:00|4.47|3.27|4.6|3.4|4.61|3.41|4.43|3.23|0
1698054300000|2023-10-23 09:45:00|4.59|3.39|5.06|3.86|5.15|3.95|4.59|3.39|0
1698054600000|2023-10-23 09:50:00|5.07|3.87|5.14|3.94|5.15|3.95|5.06|3.86|0
1698054900000|2023-10-23 09:55:00|5.13|3.93|5.05|3.85|5.17|3.97|5.02|3.82|0
1698055200000|2023-10-23 10:00:00|5.06|3.86|5.23|4.03|5.23|4.03|5.04|3.84|0
1698055500000|2023-10-23 10:05:00|5.22|4.02|5.21|4.01|5.24|4.04|5.15|3.95|0
1698055800000|2023-10-23 10:10:00|5.22|4.02|5.17|3.97|5.23|4.03|5.14|3.94|0
1698056100000|2023-10-23 10:15:00|5.16|3.96|5.18|3.98|5.28|4.08|5.14|3.94|0
1698056400000|2023-10-23 10:20:00|5.19|3.99|5.2|4|5.24|4.04|5.16|3.96|0
1698056700000|2023-10-23 10:25:00|5.19|3.99|4.95|3.75|5.25|4.05|4.95|3.75|0
1698057000000|2023-10-23 10:30:00|4.96|3.76|4.99|3.79|5.02|3.82|4.96|3.76|0
1698057300000|2023-10-23 10:35:00|4.98|3.78|5.05|3.85|5.07|3.87|4.97|3.77|0
1698057600000|2023-10-23 10:40:00|5.06|3.86|5.09|3.89|5.1|3.9|4.99|3.79|0
1698057900000|2023-10-23 10:45:00|5.08|3.88|4.89|3.69|5.13|3.93|4.86|3.66|0
1698058200000|2023-10-23 10:50:00|4.88|3.68|4.87|3.67|4.9|3.7|4.86|3.66|0
1698058500000|2023-10-23 10:55:00|4.88|3.68|4.92|3.72|4.92|3.72|4.83|3.63|0
1698058800000|2023-10-23 11:00:00|4.93|3.73|4.87|3.67|4.95|3.75|4.83|3.63|0
1698059100000|2023-10-23 11:05:00|4.9|3.7|4.85|3.65|4.93|3.73|4.84|3.64|0
1698059400000|2023-10-23 11:10:00|4.86|3.66|4.92|3.72|4.94|3.74|4.86|3.66|0
1698059700000|2023-10-23 11:15:00|4.91|3.71|4.95|3.75|4.97|3.77|4.9|3.7|0
1698060000000|2023-10-23 11:20:00|4.94|3.74|4.9|3.7|4.96|3.76|4.9|3.7|0
1698060300000|2023-10-23 11:25:00|4.89|3.69|4.93|3.73|4.97|3.77|4.87|3.67|0
1698060600000|2023-10-23 11:30:00|4.94|3.74|4.94|3.74|4.95|3.75|4.87|3.67|0
1698060900000|2023-10-23 11:35:00|4.93|3.73|5.1|3.9|5.1|3.9|4.9|3.7|0
1698061200000|2023-10-23 11:40:00|5.09|3.89|4.75|3.55|5.13|3.93|4.71|3.51|0
1698061500000|2023-10-23 11:45:00|4.76|3.56|4.67|3.47|4.76|3.56|4.67|3.47|0
1698061800000|2023-10-23 11:50:00|4.68|3.48|4.68|3.48|4.7|3.5|4.67|3.47|0
1698062100000|2023-10-23 11:55:00|4.69|3.49|4.59|3.39|4.7|3.5|4.55|3.35|0
1698062400000|2023-10-23 12:00:00|4.6|3.4|4.54|3.34|4.63|3.43|4.48|3.28|0
1698062700000|2023-10-23 12:05:00|4.53|3.33|4.5|3.3|4.56|3.36|4.46|3.26|0
1698063000000|2023-10-23 12:10:00|4.48|3.28|4.5|3.3|4.56|3.36|4.48|3.28|0
1698063300000|2023-10-23 12:15:00|4.52|3.32|4.66|3.46|4.69|3.49|4.48|3.28|0
1698063600000|2023-10-23 12:20:00|4.68|3.48|4.71|3.51|4.74|3.54|4.68|3.48|0
1698063900000|2023-10-23 12:25:00|4.7|3.5|4.71|3.51|4.84|3.64|4.7|3.5|0
1698064200000|2023-10-23 12:30:00|4.7|3.5|4.72|3.52|4.76|3.56|4.65|3.45|0
1698064500000|2023-10-23 12:35:00|4.71|3.51|4.8|3.6|4.81|3.61|4.7|3.5|0
1698064800000|2023-10-23 12:40:00|4.79|3.59|4.77|3.57|4.82|3.62|4.75|3.55|0
1698065100000|2023-10-23 12:45:00|4.76|3.56|4.68|3.48|4.78|3.58|4.65|3.45|0
1698065400000|2023-10-23 12:50:00|4.66|3.46|4.66|3.46|4.72|3.52|4.64|3.44|0
1698065700000|2023-10-23 12:55:00|4.65|3.45|4.63|3.43|4.68|3.48|4.61|3.41|0
1698066000000|2023-10-23 13:00:00|4.65|3.45|4.71|3.51|4.71|3.51|4.64|3.44|0
1698066300000|2023-10-23 13:05:00|4.72|3.52|4.45|3.25|4.76|3.56|4.45|3.25|0
1698066600000|2023-10-23 13:10:00|4.46|3.26|4.43|3.23|4.49|3.29|4.41|3.21|0
1698066900000|2023-10-23 13:15:00|4.42|3.22|4.39|3.19|4.45|3.25|4.38|3.18|0
1698067200000|2023-10-23 13:20:00|4.38|3.18|4.41|3.21|4.41|3.21|4.32|3.12|0
1698067500000|2023-10-23 13:25:00|4.38|3.18|4.45|3.25|4.46|3.26|4.35|3.15|0
1698067800000|2023-10-23 13:30:00|4.43|3.23|4.38|3.18|4.58|3.38|4.34|3.14|0
1698068100000|2023-10-23 13:35:00|4.37|3.17|4.22|3.02|4.37|3.17|4.16|2.96|0
1698068400000|2023-10-23 13:40:00|4.19|2.99|4.03|2.83|4.19|2.99|3.96|2.76|0
1698068700000|2023-10-23 13:45:00|4.02|2.82|4.5|3.3|4.51|3.31|4|2.8|0
1698069000000|2023-10-23 13:50:00|4.49|3.29|4.51|3.31|4.55|3.35|4.3|3.1|0
1698069300000|2023-10-23 13:55:00|4.52|3.32|4.68|3.48|4.71|3.51|4.47|3.27|0
1698069600000|2023-10-23 14:00:00|4.69|3.49|4.66|3.46|4.72|3.52|4.58|3.38|0
1698069900000|2023-10-23 14:05:00|4.65|3.45|4.63|3.43|4.72|3.52|4.61|3.41|0
1698070200000|2023-10-23 14:10:00|4.67|3.47|4.79|3.59|4.79|3.59|4.65|3.45|0
1698070500000|2023-10-23 14:15:00|4.78|3.58|4.61|3.41|4.8|3.6|4.51|3.31|0
1698070800000|2023-10-23 14:20:00|4.62|3.42|4.7|3.5|4.72|3.52|4.53|3.33|0
1698071100000|2023-10-23 14:25:00|4.71|3.51|4.33|3.13|4.73|3.53|4.32|3.12|0
1698071400000|2023-10-23 14:30:00|4.32|3.12|4.18|2.98|4.39|3.19|4.13|2.93|0
1698071700000|2023-10-23 14:35:00|4.17|2.97|4.54|3.34|4.57|3.37|4.11|2.91|0
1698072000000|2023-10-23 14:40:00|4.56|3.36|4.68|3.48|4.71|3.51|4.5|3.3|0
1698072300000|2023-10-23 14:45:00|4.69|3.49|4.6|3.4|4.69|3.49|4.57|3.37|0
1698072600000|2023-10-23 14:50:00|4.61|3.41|4.15|2.95|4.72|3.52|4.15|2.95|0
1698072900000|2023-10-23 14:55:00|4.16|2.96|4.29|3.09|4.29|3.09|4.13|2.93|0
1698073200000|2023-10-23 15:00:00|4.28|3.08|4.29|3.09|4.32|3.12|4.22|3.02|0
1698073500000|2023-10-23 15:05:00|4.3|3.1|4.31|3.11|4.4|3.2|4.24|3.04|0
1698073800000|2023-10-23 15:10:00|4.32|3.12|4.46|3.26|4.47|3.27|4.3|3.1|0
1698074100000|2023-10-23 15:15:00|4.47|3.27|4.28|3.08|4.53|3.33|3.97|2.77|0
1698074400000|2023-10-23 15:20:00|4.27|3.07|4.34|3.14|4.41|3.21|4.27|3.07|0
1698074700000|2023-10-23 15:25:00|4.35|3.15|4.25|3.05|4.42|3.22|4.13|2.93|0
1698075000000|2023-10-23 15:30:00|4.24|3.04|4.33|3.13|4.34|3.14|4.24|3.04|0
1698075300000|2023-10-23 15:35:00|4.34|3.14|4.39|3.19|4.43|3.23|4.28|3.08|0
1698075600000|2023-10-23 15:40:00|4.4|3.2|4.24|3.04|4.4|3.2|4.24|3.04|0
1698075900000|2023-10-23 15:45:00|4.22|3.02|4.23|3.03|4.3|3.1|4.13|2.93|0
1698076200000|2023-10-23 15:50:00|4.22|3.02|4.25|3.05|4.3|3.1|4.2|3|0
1698076500000|2023-10-23 15:55:00|4.24|3.04|4.37|3.17|4.39|3.19|4.22|3.02|0
1698076800000|2023-10-23 16:00:00|4.38|3.18|4.29|3.09|4.39|3.19|4.27|3.07|0
1698077100000|2023-10-23 16:05:00|4.3|3.1|4.41|3.21|4.42|3.22|4.29|3.09|0
1698077400000|2023-10-23 16:10:00|4.4|3.2|4.34|3.14|4.42|3.22|4.32|3.12|0
1698077700000|2023-10-23 16:15:00|4.33|3.13|4.18|2.98|4.36|3.16|4.18|2.98|0
1698078000000|2023-10-23 16:20:00|4.17|2.97|3.9|2.7|4.28|3.08|3.83|2.63|0
1698078300000|2023-10-23 16:25:00|3.91|2.71|3.93|2.73|3.96|2.76|3.87|2.67|0
1698078600000|2023-10-23 16:30:00|3.94|2.74|3.9|2.7|3.96|2.76|3.87|2.67|0
1698078900000|2023-10-23 16:35:00|3.91|2.71|3.97|2.77|4.01|2.81|3.88|2.68|0
1698079200000|2023-10-23 16:40:00|3.98|2.78|3.92|2.72|3.99|2.79|3.92|2.72|0
1698079500000|2023-10-23 16:45:00|3.93|2.73|3.97|2.77|3.99|2.79|3.92|2.72|0
1698079800000|2023-10-23 16:50:00|3.96|2.76|4.02|2.82|4.03|2.83|3.96|2.76|0
1698080100000|2023-10-23 16:55:00|4.03|2.83|4.37|3.17|4.37|3.17|4.03|2.83|0
1698080400000|2023-10-23 17:00:00|4.39|3.19|4.23|3.03|4.39|3.19|4.18|2.98|0
1698080700000|2023-10-23 17:05:00|4.22|3.02|4.23|3.03|4.29|3.09|4.22|3.02|0
1698081000000|2023-10-23 17:10:00|4.22|3.02|4.13|2.93|4.23|3.03|4.07|2.87|0
1698081300000|2023-10-23 17:15:00|4.11|2.91|3.94|2.74|4.12|2.92|3.93|2.73|0
1698081600000|2023-10-23 17:20:00|3.92|2.72|3.93|2.73|4.07|2.87|3.88|2.68|0
1698081900000|2023-10-23 17:25:00|3.92|2.72|3.92|2.72|3.93|2.73|3.84|2.64|0
1698082200000|2023-10-23 17:30:00|3.89|2.69|3.97|2.77|4|2.8|3.85|2.65|0
1698082500000|2023-10-23 17:35:00|3.98|2.78|4.02|2.82|4.05|2.85|3.97|2.77|0
1698082800000|2023-10-23 17:40:00|4.01|2.81|4.05|2.85|4.1|2.9|3.98|2.78|0
1698083100000|2023-10-23 17:45:00|4.06|2.86|4.13|2.93|4.18|2.98|4.01|2.81|0
1698083400000|2023-10-23 17:50:00|4.14|2.94|4.03|2.83|4.16|2.96|4.03|2.83|0
1698083700000|2023-10-23 17:55:00|4.04|2.84|3.93|2.73|4.05|2.85|3.87|2.67|0
1698084000000|2023-10-23 18:00:00|3.91|2.71|3.9|2.7|3.91|2.71|3.83|2.63|0
1698084300000|2023-10-23 18:05:00|3.91|2.71|4|2.8|4.02|2.82|3.9|2.7|0
1698084600000|2023-10-23 18:10:00|3.98|2.78|3.87|2.67|4|2.8|3.83|2.63|0
1698084900000|2023-10-23 18:15:00|3.88|2.68|3.75|2.55|3.9|2.7|3.72|2.52|0
1698085200000|2023-10-23 18:20:00|3.76|2.56|3.77|2.57|3.83|2.63|3.69|2.49|0
1698085500000|2023-10-23 18:25:00|3.76|2.56|3.78|2.58|3.84|2.64|3.75|2.55|0
1698085800000|2023-10-23 18:30:00|3.79|2.59|3.71|2.51|3.83|2.63|3.71|2.51|0
1698086100000|2023-10-23 18:35:00|3.7|2.5|3.86|2.66|3.86|2.66|3.69|2.49|0
1698086400000|2023-10-23 18:40:00|3.89|2.69|3.78|2.58|3.97|2.77|3.75|2.55|0
1698086700000|2023-10-23 18:45:00|3.8|2.6|3.86|2.66|3.94|2.74|3.75|2.55|0
1698087000000|2023-10-23 18:50:00|3.85|2.65|3.85|2.65|3.87|2.67|3.78|2.58|0
1698087300000|2023-10-23 18:55:00|3.86|2.66|3.86|2.66|3.88|2.68|3.77|2.57|0
1698087600000|2023-10-23 19:00:00|3.87|2.67|3.93|2.73|3.96|2.76|3.84|2.64|0
1698087900000|2023-10-23 19:05:00|3.92|2.72|3.82|2.62|3.95|2.75|3.78|2.58|0
1698088200000|2023-10-23 19:10:00|3.79|2.59|3.73|2.53|3.82|2.62|3.62|2.42|0
1698088500000|2023-10-23 19:15:00|3.74|2.54|3.68|2.48|3.74|2.54|3.65|2.45|0
1698088800000|2023-10-23 19:20:00|3.69|2.49|3.49|2.29|3.69|2.49|3.41|2.21|0
1698089100000|2023-10-23 19:25:00|3.48|2.28|3.83|2.63|3.98|2.78|3.44|2.24|0
1698089400000|2023-10-23 19:30:00|3.81|2.61|3.83|2.63|3.85|2.65|3.75|2.55|0
1698089700000|2023-10-23 19:35:00|3.81|2.61|3.73|2.53|3.83|2.63|3.7|2.5|0
1698090000000|2023-10-23 19:40:00|3.72|2.52|3.81|2.61|3.83|2.63|3.7|2.5|0
1698090300000|2023-10-23 19:45:00|3.79|2.59|3.85|2.65|3.91|2.71|3.76|2.56|0
1698090600000|2023-10-23 19:50:00|3.86|2.66|3.69|2.49|3.88|2.68|3.69|2.49|0
1698090900000|2023-10-23 19:55:00|3.75|2.55|3.7|2.5|3.76|2.56|3.63|2.43|0
1698091200000|2023-10-23 20:00:00|3.68|2.48|3.85|2.65|3.85|2.65|3.68|2.48|0
1698091500000|2023-10-23 20:05:00|3.86|2.66|3.93|2.73|3.94|2.74|3.86|2.66|0
1698091800000|2023-10-23 20:10:00|3.92|2.72|3.89|2.69|3.92|2.72|3.89|2.69|0
1698092100000|2023-10-23 20:15:00|4.09|2.49|4.1|2.5|4.1|2.5|4.08|2.48|0
1698092400000|2023-10-23 20:20:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1698092700000|2023-10-23 20:25:00|4.07|2.47|4.11|2.51|4.11|2.51|4.07|2.47|0
1698093000000|2023-10-23 20:30:00|4.1|2.5|4.13|2.53|4.13|2.53|4.1|2.5|0
1698093300000|2023-10-23 20:35:00|4.14|2.54|4.15|2.55|4.16|2.56|4.13|2.53|0
1698093600000|2023-10-23 20:40:00|4.14|2.54|4.18|2.58|4.18|2.58|4.14|2.54|0
1698093900000|2023-10-23 20:45:00|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1698094200000|2023-10-23 20:50:00|4.18|2.58|4.15|2.55|4.18|2.58|4.15|2.55|0
1698094500000|2023-10-23 20:55:00|4.14|2.54|4.13|2.53|4.14|2.54|4.12|2.52|0
1698094800000|2023-10-23 21:00:00|4.14|2.54|4.14|2.54|4.14|2.54|4.13|2.53|0
1698095100000|2023-10-23 21:05:00|4.15|2.55|4.15|2.55|4.16|2.56|4.15|2.55|0
1698096000000|2023-10-23 21:20:00|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1698096300000|2023-10-23 21:25:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1698096600000|2023-10-23 21:30:00|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1698096900000|2023-10-23 21:35:00|4.15|2.55|4.15|2.55|4.15|2.55|4.15|2.55|0
1698097800000|2023-10-23 21:50:00|4.13|2.53|4.14|2.54|4.16|2.56|4.13|2.53|0
1698098100000|2023-10-23 21:55:00|4.15|2.55|4.15|2.55|4.16|2.56|4.15|2.55|0
1698098400000|2023-10-23 22:00:00|4.16|2.56|4.09|2.49|4.16|2.56|4.09|2.49|0
1698098700000|2023-10-23 22:05:00|4.08|2.48|4.12|2.52|4.12|2.52|4.08|2.48|0
1698099000000|2023-10-23 22:10:00|4.1|2.5|4.14|2.54|4.14|2.54|4.1|2.5|0
1698099300000|2023-10-23 22:15:00|4.13|2.53|4.12|2.52|4.14|2.54|4.11|2.51|0
1698099600000|2023-10-23 22:20:00|4.13|2.53|4.12|2.52|4.13|2.53|4.11|2.51|0
1698099900000|2023-10-23 22:25:00|4.11|2.51|4.16|2.56|4.16|2.56|4.11|2.51|0
1698100200000|2023-10-23 22:30:00|4.17|2.57|4.12|2.52|4.17|2.57|4.12|2.52|0
1698100500000|2023-10-23 22:35:00|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1698100800000|2023-10-23 22:40:00|4.13|2.53|4.14|2.54|4.14|2.54|4.12|2.52|0
1698101100000|2023-10-23 22:45:00|4.15|2.55|4.13|2.53|4.15|2.55|4.12|2.52|0
1698101400000|2023-10-23 22:50:00|4.12|2.52|4.15|2.55|4.15|2.55|4.11|2.51|0
1698101700000|2023-10-23 22:55:00|4.16|2.56|4.16|2.56|4.16|2.56|4.14|2.54|0
1698102000000|2023-10-23 23:00:00|4.15|2.55|4.17|2.57|4.17|2.57|4.15|2.55|0
1698102300000|2023-10-23 23:05:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1698102600000|2023-10-23 23:10:00|4.16|2.56|4.18|2.58|4.19|2.59|4.16|2.56|0
1698102900000|2023-10-23 23:15:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1698103200000|2023-10-23 23:20:00|4.18|2.58|4.2|2.6|4.22|2.62|4.17|2.57|0
1698103500000|2023-10-23 23:25:00|4.21|2.61|4.19|2.59|4.21|2.61|4.19|2.59|0
1698103800000|2023-10-23 23:30:00|4.2|2.6|4.17|2.57|4.2|2.6|4.15|2.55|0
1698104100000|2023-10-23 23:35:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1698104400000|2023-10-23 23:40:00|4.16|2.56|4.17|2.57|4.17|2.57|4.15|2.55|0
1698104700000|2023-10-23 23:45:00|4.18|2.58|4.22|2.62|4.22|2.62|4.17|2.57|0
1698105000000|2023-10-23 23:50:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1698105300000|2023-10-23 23:55:00|4.22|2.62|4.23|2.63|4.24|2.64|4.2|2.6|0
1698105600000|2023-10-24 00:00:00|4.22|2.62|4.21|2.61|4.24|2.64|4.21|2.61|0
1698105900000|2023-10-24 00:05:00|4.2|2.6|4.19|2.59|4.23|2.63|4.17|2.57|0
1698106200000|2023-10-24 00:10:00|4.2|2.6|4.17|2.57|4.21|2.61|4.16|2.56|0
1698106500000|2023-10-24 00:15:00|4.16|2.56|4.05|2.45|4.17|2.57|4.04|2.44|0
1698106800000|2023-10-24 00:20:00|4.06|2.46|4.1|2.5|4.14|2.54|4.06|2.46|0
1698107100000|2023-10-24 00:25:00|4.11|2.51|4.24|2.64|4.27|2.67|3.07|1.47|0
1698107400000|2023-10-24 00:30:00|4.04|2.84|4.04|2.84|4.08|2.88|4.04|2.84|0
1698107700000|2023-10-24 00:35:00|4.05|2.85|4.02|2.82|4.06|2.86|4.01|2.81|0
1698108000000|2023-10-24 00:40:00|4.01|2.81|4.01|2.81|4.02|2.82|3.99|2.79|0
1698108300000|2023-10-24 00:45:00|4.02|2.82|3.98|2.78|4.02|2.82|3.95|2.75|0
1698108600000|2023-10-24 00:50:00|3.97|2.77|4.05|2.85|4.06|2.86|3.97|2.77|0
1698108900000|2023-10-24 00:55:00|4.04|2.84|4.03|2.83|4.08|2.88|4.02|2.82|0
1698109200000|2023-10-24 01:00:00|4.04|2.84|4.08|2.88|4.11|2.91|4.03|2.83|0
1698109500000|2023-10-24 01:05:00|4.05|2.85|4.06|2.86|4.06|2.86|4.04|2.84|0
1698109800000|2023-10-24 01:10:00|4.05|2.85|4.06|2.86|4.09|2.89|4.04|2.84|0
1698110100000|2023-10-24 01:15:00|4.07|2.87|4.05|2.85|4.08|2.88|4.03|2.83|0
1698110400000|2023-10-24 01:20:00|4.04|2.84|3.94|2.74|4.05|2.85|3.94|2.74|0
1698110700000|2023-10-24 01:25:00|3.95|2.75|3.94|2.74|3.98|2.78|3.93|2.73|0
1698111000000|2023-10-24 01:30:00|3.96|2.76|3.88|2.68|3.96|2.76|3.88|2.68|0
1698111300000|2023-10-24 01:35:00|3.87|2.67|3.9|2.7|3.91|2.71|3.86|2.66|0
1698111600000|2023-10-24 01:40:00|3.91|2.71|3.94|2.74|3.95|2.75|3.9|2.7|0
1698111900000|2023-10-24 01:45:00|3.96|2.76|3.92|2.72|3.98|2.78|3.91|2.71|0
1698112200000|2023-10-24 01:50:00|3.91|2.71|3.92|2.72|3.93|2.73|3.9|2.7|0
1698112500000|2023-10-24 01:55:00|3.91|2.71|3.92|2.72|3.94|2.74|3.91|2.71|0
1698112800000|2023-10-24 02:00:00|3.91|2.71|3.94|2.74|3.97|2.77|3.89|2.69|0
1698113100000|2023-10-24 02:05:00|3.93|2.73|3.97|2.77|3.98|2.78|3.92|2.72|0
1698113400000|2023-10-24 02:10:00|3.96|2.76|4.02|2.82|4.02|2.82|3.96|2.76|0
1698113700000|2023-10-24 02:15:00|4.01|2.81|4.06|2.86|4.07|2.87|4.01|2.81|0
1698114000000|2023-10-24 02:20:00|4.07|2.87|4.11|2.91|4.13|2.93|4.06|2.86|0
1698114300000|2023-10-24 02:25:00|4.12|2.92|4.12|2.92|4.13|2.93|4.11|2.91|0
1698114600000|2023-10-24 02:30:00|4.13|2.93|4.14|2.94|4.16|2.96|4.12|2.92|0
1698114900000|2023-10-24 02:35:00|4.15|2.95|4.14|2.94|4.16|2.96|4.13|2.93|0
1698115200000|2023-10-24 02:40:00|4.15|2.95|4.18|2.98|4.18|2.98|4.13|2.93|0
1698115500000|2023-10-24 02:45:00|4.17|2.97|4.17|2.97|4.18|2.98|4.15|2.95|0
1698115800000|2023-10-24 02:50:00|4.18|2.98|4.15|2.95|4.18|2.98|4.14|2.94|0
1698116100000|2023-10-24 02:55:00|4.14|2.94|4.13|2.93|4.15|2.95|4.13|2.93|0
1698116400000|2023-10-24 03:00:00|4.14|2.94|4.13|2.93|4.15|2.95|4.12|2.92|0
1698116700000|2023-10-24 03:05:00|4.14|2.94|4.11|2.91|4.14|2.94|4.1|2.9|0
1698117000000|2023-10-24 03:10:00|4.1|2.9|4.1|2.9|4.13|2.93|4.09|2.89|0
1698117300000|2023-10-24 03:15:00|4.11|2.91|4.1|2.9|4.13|2.93|4.1|2.9|0
1698117600000|2023-10-24 03:20:00|4.11|2.91|4.14|2.94|4.15|2.95|4.11|2.91|0
1698117900000|2023-10-24 03:25:00|4.13|2.93|4.09|2.89|4.13|2.93|4.07|2.87|0
1698118200000|2023-10-24 03:30:00|4.08|2.88|4.07|2.87|4.09|2.89|4.05|2.85|0
1698118500000|2023-10-24 03:35:00|4.08|2.88|4.1|2.9|4.11|2.91|4.08|2.88|0
1698118800000|2023-10-24 03:40:00|4.09|2.89|4.09|2.89|4.1|2.9|4.08|2.88|0
1698119100000|2023-10-24 03:45:00|4.08|2.88|4.1|2.9|4.1|2.9|4.08|2.88|0
1698119400000|2023-10-24 03:50:00|4.09|2.89|4.08|2.88|4.1|2.9|4.07|2.87|0
1698119700000|2023-10-24 03:55:00|4.07|2.87|4.09|2.89|4.09|2.89|4.07|2.87|0
1698120000000|2023-10-24 04:00:00|4.1|2.9|4.07|2.87|4.11|2.91|4.06|2.86|0
1698120300000|2023-10-24 04:05:00|4.06|2.86|4.08|2.88|4.08|2.88|4.06|2.86|0
1698120600000|2023-10-24 04:10:00|4.09|2.89|4.11|2.91|4.11|2.91|4.09|2.89|0
1698120900000|2023-10-24 04:15:00|4.1|2.9|4.14|2.94|4.14|2.94|4.1|2.9|0
1698121200000|2023-10-24 04:20:00|4.13|2.93|4.14|2.94|4.16|2.96|4.13|2.93|0
1698121500000|2023-10-24 04:25:00|4.13|2.93|4.11|2.91|4.14|2.94|4.1|2.9|0
1698121800000|2023-10-24 04:30:00|4.1|2.9|4.12|2.92|4.12|2.92|4.1|2.9|0
1698122100000|2023-10-24 04:35:00|4.11|2.91|4.13|2.93|4.14|2.94|4.11|2.91|0
1698122400000|2023-10-24 04:40:00|4.14|2.94|4.14|2.94|4.14|2.94|4.13|2.93|0
1698122700000|2023-10-24 04:45:00|4.15|2.95|4.16|2.96|4.16|2.96|4.13|2.93|0
1698123000000|2023-10-24 04:50:00|4.17|2.97|4.16|2.96|4.17|2.97|4.16|2.96|0
1698123300000|2023-10-24 04:55:00|4.17|2.97|4.17|2.97|4.17|2.97|4.16|2.96|0
1698123600000|2023-10-24 05:00:00|4.16|2.96|4.18|2.98|4.2|3|4.16|2.96|0
1698123900000|2023-10-24 05:05:00|4.17|2.97|4.18|2.98|4.2|3|4.15|2.95|0
1698124200000|2023-10-24 05:10:00|4.19|2.99|4.21|3.01|4.21|3.01|4.19|2.99|0
1698124500000|2023-10-24 05:15:00|4.22|3.02|4.2|3|4.22|3.02|4.2|3|0
1698124800000|2023-10-24 05:20:00|4.21|3.01|4.19|2.99|4.21|3.01|4.18|2.98|0
1698125100000|2023-10-24 05:25:00|4.18|2.98|4.19|2.99|4.22|3.02|4.18|2.98|0
1698125400000|2023-10-24 05:30:00|4.2|3|4.2|3|4.22|3.02|4.19|2.99|0
1698125700000|2023-10-24 05:35:00|4.19|2.99|4.18|2.98|4.2|3|4.18|2.98|0
1698126000000|2023-10-24 05:40:00|4.17|2.97|4.15|2.95|4.18|2.98|4.13|2.93|0
1698126300000|2023-10-24 05:45:00|4.16|2.96|4.19|2.99|4.2|3|4.15|2.95|0
1698126600000|2023-10-24 05:50:00|4.2|3|4.2|3|4.22|3.02|4.19|2.99|0
1698126900000|2023-10-24 05:55:00|4.21|3.01|4.2|3|4.22|3.02|4.19|2.99|0
1698127200000|2023-10-24 06:00:00|4.19|2.99|4.24|3.04|4.25|3.05|4.19|2.99|0
1698127500000|2023-10-24 06:05:00|4.23|3.03|4.22|3.02|4.25|3.05|4.22|3.02|0
1698127800000|2023-10-24 06:10:00|4.23|3.03|4.24|3.04|4.24|3.04|4.23|3.03|0
1698128100000|2023-10-24 06:15:00|4.23|3.03|4.19|2.99|4.23|3.03|4.17|2.97|0
1698128400000|2023-10-24 06:20:00|4.18|2.98|4.2|3|4.22|3.02|4.18|2.98|0
1698128700000|2023-10-24 06:25:00|4.19|2.99|4.21|3.01|4.21|3.01|4.19|2.99|0
1698129000000|2023-10-24 06:30:00|4.22|3.02|4.24|3.04|4.24|3.04|4.21|3.01|0
1698129300000|2023-10-24 06:35:00|4.25|3.05|4.27|3.07|4.27|3.07|4.23|3.03|0
1698129600000|2023-10-24 06:40:00|4.26|3.06|4.24|3.04|4.26|3.06|4.22|3.02|0
1698129900000|2023-10-24 06:45:00|4.25|3.05|4.26|3.06|4.27|3.07|4.25|3.05|0
1698130200000|2023-10-24 06:50:00|4.27|3.07|3.89|2.69|4.27|3.07|3.88|2.68|0
1698130500000|2023-10-24 06:55:00|3.9|2.7|3.92|2.72|3.95|2.75|3.88|2.68|0
1698130800000|2023-10-24 07:00:00|3.91|2.71|3.93|2.73|3.96|2.76|3.88|2.68|0
1698131100000|2023-10-24 07:05:00|3.92|2.72|3.96|2.76|3.97|2.77|3.92|2.72|0
1698131400000|2023-10-24 07:10:00|3.95|2.75|3.9|2.7|3.96|2.76|3.88|2.68|0
1698131700000|2023-10-24 07:15:00|3.89|2.69|3.95|2.75|3.96|2.76|3.87|2.67|0
1698132000000|2023-10-24 07:20:00|3.96|2.76|3.93|2.73|3.96|2.76|3.89|2.69|0
1698132300000|2023-10-24 07:25:00|3.92|2.72|3.9|2.7|3.92|2.72|3.87|2.67|0
1698132600000|2023-10-24 07:30:00|3.91|2.71|3.87|2.67|3.93|2.73|3.84|2.64|0
1698132900000|2023-10-24 07:35:00|3.86|2.66|3.77|2.57|3.86|2.66|3.76|2.56|0
1698133200000|2023-10-24 07:40:00|3.76|2.56|3.73|2.53|3.79|2.59|3.72|2.52|0
1698133500000|2023-10-24 07:45:00|3.74|2.54|3.75|2.55|3.76|2.56|3.7|2.5|0
1698133800000|2023-10-24 07:50:00|3.76|2.56|3.75|2.55|3.84|2.64|3.74|2.54|0
1698134100000|2023-10-24 07:55:00|3.76|2.56|3.77|2.57|3.8|2.6|3.73|2.53|0
1698134400000|2023-10-24 08:00:00|3.8|2.6|3.76|2.56|3.85|2.65|3.76|2.56|0
1698134700000|2023-10-24 08:05:00|3.77|2.57|3.81|2.61|3.82|2.62|3.76|2.56|0
1698135000000|2023-10-24 08:10:00|3.8|2.6|3.79|2.59|3.83|2.63|3.76|2.56|0
1698135300000|2023-10-24 08:15:00|3.8|2.6|3.69|2.49|3.8|2.6|3.69|2.49|0
1698135600000|2023-10-24 08:20:00|3.7|2.5|3.77|2.57|3.78|2.58|3.66|2.46|0
1698135900000|2023-10-24 08:25:00|3.76|2.56|3.75|2.55|3.78|2.58|3.75|2.55|0
1698136200000|2023-10-24 08:30:00|3.76|2.56|3.66|2.46|3.76|2.56|3.63|2.43|0
1698136500000|2023-10-24 08:35:00|3.67|2.47|3.65|2.45|3.7|2.5|3.59|2.39|0
1698136800000|2023-10-24 08:40:00|3.66|2.46|3.78|2.58|3.78|2.58|3.66|2.46|0
1698137100000|2023-10-24 08:45:00|3.8|2.6|3.84|2.64|3.85|2.65|3.76|2.56|0
1698137400000|2023-10-24 08:50:00|3.85|2.65|3.84|2.64|3.89|2.69|3.82|2.62|0
1698137700000|2023-10-24 08:55:00|3.85|2.65|3.86|2.66|3.88|2.68|3.82|2.62|0
1698138000000|2023-10-24 09:00:00|3.85|2.65|3.88|2.68|3.88|2.68|3.84|2.64|0
1698138300000|2023-10-24 09:05:00|3.87|2.67|3.85|2.65|3.88|2.68|3.81|2.61|0
1698138600000|2023-10-24 09:10:00|3.86|2.66|3.88|2.68|3.89|2.69|3.84|2.64|0
1698138900000|2023-10-24 09:15:00|3.9|2.7|3.92|2.72|3.92|2.72|3.88|2.68|0
1698139200000|2023-10-24 09:20:00|3.93|2.73|3.94|2.74|3.95|2.75|3.91|2.71|0
1698139500000|2023-10-24 09:25:00|3.93|2.73|3.95|2.75|3.96|2.76|3.93|2.73|0
1698139800000|2023-10-24 09:30:00|3.96|2.76|3.96|2.76|3.97|2.77|3.94|2.74|0
1698140100000|2023-10-24 09:35:00|3.95|2.75|3.97|2.77|3.97|2.77|3.94|2.74|0
1698140400000|2023-10-24 09:40:00|3.96|2.76|3.95|2.75|3.99|2.79|3.95|2.75|0
1698140700000|2023-10-24 09:45:00|3.94|2.74|3.99|2.79|4|2.8|3.94|2.74|0
1698141000000|2023-10-24 09:50:00|3.98|2.78|3.97|2.77|3.99|2.79|3.94|2.74|0
1698141300000|2023-10-24 09:55:00|3.98|2.78|3.98|2.78|3.98|2.78|3.95|2.75|0
1698141600000|2023-10-24 10:00:00|3.99|2.79|3.98|2.78|4.02|2.82|3.96|2.76|0
1698141900000|2023-10-24 10:05:00|3.99|2.79|4|2.8|4.02|2.82|3.99|2.79|0
1698142200000|2023-10-24 10:10:00|3.99|2.79|3.81|2.61|4.02|2.82|3.79|2.59|0
1698142500000|2023-10-24 10:15:00|3.8|2.6|3.75|2.55|3.8|2.6|3.74|2.54|0
1698142800000|2023-10-24 10:20:00|3.74|2.54|3.73|2.53|3.74|2.54|3.69|2.49|0
1698143100000|2023-10-24 10:25:00|3.72|2.52|3.73|2.53|3.77|2.57|3.72|2.52|0
1698143400000|2023-10-24 10:30:00|3.72|2.52|3.77|2.57|3.79|2.59|3.71|2.51|0
1698143700000|2023-10-24 10:35:00|3.76|2.56|3.81|2.61|3.82|2.62|3.75|2.55|0
1698144000000|2023-10-24 10:40:00|3.8|2.6|3.76|2.56|3.8|2.6|3.75|2.55|0
1698144300000|2023-10-24 10:45:00|3.75|2.55|3.82|2.62|3.83|2.63|3.75|2.55|0
1698144600000|2023-10-24 10:50:00|3.83|2.63|3.8|2.6|3.83|2.63|3.79|2.59|0
1698144900000|2023-10-24 10:55:00|3.81|2.61|3.83|2.63|3.85|2.65|3.79|2.59|0
1698145200000|2023-10-24 11:00:00|3.82|2.62|3.84|2.64|3.85|2.65|3.81|2.61|0
1698145500000|2023-10-24 11:05:00|3.85|2.65|3.88|2.68|3.89|2.69|3.85|2.65|0
1698145800000|2023-10-24 11:10:00|3.87|2.67|3.86|2.66|3.89|2.69|3.82|2.62|0
1698146100000|2023-10-24 11:15:00|3.85|2.65|3.88|2.68|3.89|2.69|3.85|2.65|0
1698146400000|2023-10-24 11:20:00|3.89|2.69|3.93|2.73|3.93|2.73|3.88|2.68|0
1698146700000|2023-10-24 11:25:00|3.92|2.72|3.93|2.73|3.94|2.74|3.91|2.71|0
1698147000000|2023-10-24 11:30:00|3.92|2.72|3.94|2.74|3.95|2.75|3.9|2.7|0
1698147300000|2023-10-24 11:35:00|3.95|2.75|3.91|2.71|3.95|2.75|3.9|2.7|0
1698147600000|2023-10-24 11:40:00|3.9|2.7|3.88|2.68|3.9|2.7|3.87|2.67|0
1698147900000|2023-10-24 11:45:00|3.89|2.69|3.86|2.66|3.91|2.71|3.86|2.66|0
1698148200000|2023-10-24 11:50:00|3.87|2.67|3.91|2.71|3.92|2.72|3.87|2.67|0
1698148500000|2023-10-24 11:55:00|3.9|2.7|3.9|2.7|3.94|2.74|3.89|2.69|0
1698148800000|2023-10-24 12:00:00|3.88|2.68|3.8|2.6|3.88|2.68|3.79|2.59|0
1698149100000|2023-10-24 12:05:00|3.79|2.59|3.81|2.61|3.84|2.64|3.77|2.57|0
1698149400000|2023-10-24 12:10:00|3.82|2.62|3.8|2.6|3.82|2.62|3.78|2.58|0
1698149700000|2023-10-24 12:15:00|3.79|2.59|3.81|2.61|3.81|2.61|3.75|2.55|0
1698150000000|2023-10-24 12:20:00|3.86|2.66|3.93|2.73|3.94|2.74|3.83|2.63|0
1698150300000|2023-10-24 12:25:00|3.94|2.74|3.9|2.7|3.94|2.74|3.88|2.68|0
1698150600000|2023-10-24 12:30:00|3.89|2.69|3.92|2.72|3.94|2.74|3.89|2.69|0
1698150900000|2023-10-24 12:35:00|3.93|2.73|3.9|2.7|3.96|2.76|3.85|2.65|0
1698151200000|2023-10-24 12:40:00|3.91|2.71|3.89|2.69|3.94|2.74|3.89|2.69|0
1698151500000|2023-10-24 12:45:00|3.9|2.7|3.84|2.64|3.93|2.73|3.83|2.63|0
1698151800000|2023-10-24 12:50:00|3.83|2.63|3.86|2.66|3.88|2.68|3.83|2.63|0
1698152100000|2023-10-24 12:55:00|3.87|2.67|3.93|2.73|3.93|2.73|3.86|2.66|0
1698152400000|2023-10-24 13:00:00|3.92|2.72|3.85|2.65|3.92|2.72|3.85|2.65|0
1698152700000|2023-10-24 13:05:00|3.84|2.64|3.83|2.63|3.89|2.69|3.79|2.59|0
1698153000000|2023-10-24 13:10:00|3.82|2.62|3.85|2.65|3.87|2.67|3.81|2.61|0
1698153300000|2023-10-24 13:15:00|3.84|2.64|3.74|2.54|3.85|2.65|3.73|2.53|0
1698153600000|2023-10-24 13:20:00|3.75|2.55|3.76|2.56|3.77|2.57|3.71|2.51|0
1698153900000|2023-10-24 13:25:00|3.77|2.57|3.78|2.58|3.8|2.6|3.76|2.56|0
1698154200000|2023-10-24 13:30:00|3.79|2.59|4.04|2.84|4.04|2.84|3.78|2.58|0
1698154500000|2023-10-24 13:35:00|4.02|2.82|3.83|2.63|4.09|2.89|3.76|2.56|0
1698154800000|2023-10-24 13:40:00|3.84|2.64|3.77|2.57|3.88|2.68|3.71|2.51|0
1698155100000|2023-10-24 13:45:00|3.71|2.51|3.6|2.4|3.71|2.51|3.54|2.34|0
1698155400000|2023-10-24 13:50:00|3.61|2.41|3.65|2.45|3.69|2.49|3.53|2.33|0
1698155700000|2023-10-24 13:55:00|3.66|2.46|3.88|2.68|3.88|2.68|3.59|2.39|0
1698156000000|2023-10-24 14:00:00|3.89|2.69|3.63|2.43|3.89|2.69|3.54|2.34|0
1698156300000|2023-10-24 14:05:00|3.64|2.44|3.87|2.67|3.87|2.67|3.6|2.4|0
1698156600000|2023-10-24 14:10:00|3.89|2.69|4.02|2.82|4.02|2.82|3.75|2.55|0
1698156900000|2023-10-24 14:15:00|4.01|2.81|3.91|2.71|4.04|2.84|3.89|2.69|0
1698157200000|2023-10-24 14:20:00|3.89|2.69|4.14|2.94|4.17|2.97|3.83|2.63|0
1698157500000|2023-10-24 14:25:00|4.15|2.95|3.92|2.72|4.17|2.97|3.83|2.63|0
1698157800000|2023-10-24 14:30:00|3.93|2.73|3.87|2.67|3.93|2.73|3.8|2.6|0
1698158100000|2023-10-24 14:35:00|3.86|2.66|3.95|2.75|3.98|2.78|3.78|2.58|0
1698158400000|2023-10-24 14:40:00|3.94|2.74|3.86|2.66|3.95|2.75|3.82|2.62|0
1698158700000|2023-10-24 14:45:00|3.87|2.67|4.01|2.81|4.02|2.82|3.83|2.63|0
1698159000000|2023-10-24 14:50:00|4.02|2.82|3.87|2.67|4.04|2.84|3.86|2.66|0
1698159300000|2023-10-24 14:55:00|3.88|2.68|3.87|2.67|3.91|2.71|3.82|2.62|0
1698159600000|2023-10-24 15:00:00|3.86|2.66|3.86|2.66|3.86|2.66|3.71|2.51|0
1698159900000|2023-10-24 15:05:00|3.85|2.65|3.81|2.61|3.87|2.67|3.78|2.58|0
1698160200000|2023-10-24 15:10:00|3.78|2.58|3.75|2.55|3.82|2.62|3.7|2.5|0
1698160500000|2023-10-24 15:15:00|3.74|2.54|3.73|2.53|3.78|2.58|3.7|2.5|0
1698160800000|2023-10-24 15:20:00|3.72|2.52|3.86|2.66|3.91|2.71|3.62|2.42|0
1698161100000|2023-10-24 15:25:00|3.85|2.65|3.83|2.63|3.93|2.73|3.83|2.63|0
1698161400000|2023-10-24 15:30:00|3.82|2.62|3.84|2.64|3.89|2.69|3.79|2.59|0
1698161700000|2023-10-24 15:35:00|3.83|2.63|3.78|2.58|3.85|2.65|3.75|2.55|0
1698162000000|2023-10-24 15:40:00|3.77|2.57|3.8|2.6|3.83|2.63|3.75|2.55|0
1698162300000|2023-10-24 15:45:00|3.79|2.59|3.84|2.64|3.9|2.7|3.79|2.59|0
1698162600000|2023-10-24 15:50:00|3.83|2.63|3.85|2.65|3.87|2.67|3.73|2.53|0
1698162900000|2023-10-24 15:55:00|3.84|2.64|3.92|2.72|3.92|2.72|3.77|2.57|0
1698163200000|2023-10-24 16:00:00|3.91|2.71|3.87|2.67|3.98|2.78|3.83|2.63|0
1698163500000|2023-10-24 16:05:00|3.86|2.66|3.83|2.63|3.87|2.67|3.8|2.6|0
1698163800000|2023-10-24 16:10:00|3.82|2.62|3.8|2.6|3.86|2.66|3.79|2.59|0
1698164100000|2023-10-24 16:15:00|3.81|2.61|3.62|2.42|3.81|2.61|3.62|2.42|0
1698164400000|2023-10-24 16:20:00|3.63|2.43|3.49|2.29|3.63|2.43|3.49|2.29|0
1698164700000|2023-10-24 16:25:00|3.47|2.27|3.78|2.58|3.88|2.68|3.47|2.27|0
1698165000000|2023-10-24 16:30:00|3.76|2.56|3.78|2.58|3.83|2.63|3.73|2.53|0
1698165300000|2023-10-24 16:35:00|3.77|2.57|3.76|2.56|3.8|2.6|3.7|2.5|0
1698165600000|2023-10-24 16:40:00|3.77|2.57|3.69|2.49|3.8|2.6|3.67|2.47|0
1698165900000|2023-10-24 16:45:00|3.7|2.5|3.65|2.45|3.74|2.54|3.63|2.43|0
1698166200000|2023-10-24 16:50:00|3.64|2.44|3.58|2.38|3.66|2.46|3.57|2.37|0
1698166500000|2023-10-24 16:55:00|3.59|2.39|3.69|2.49|3.7|2.5|3.57|2.37|0
1698166800000|2023-10-24 17:00:00|3.68|2.48|3.74|2.54|3.78|2.58|3.67|2.47|0
1698167100000|2023-10-24 17:05:00|3.73|2.53|3.77|2.57|3.81|2.61|3.71|2.51|0
1698167400000|2023-10-24 17:10:00|3.76|2.56|3.72|2.52|3.77|2.57|3.63|2.43|0
1698167700000|2023-10-24 17:15:00|3.71|2.51|3.78|2.58|3.79|2.59|3.67|2.47|0
1698168000000|2023-10-24 17:20:00|3.79|2.59|3.83|2.63|3.88|2.68|3.78|2.58|0
1698168300000|2023-10-24 17:25:00|3.84|2.64|3.92|2.72|3.93|2.73|3.81|2.61|0
1698168600000|2023-10-24 17:30:00|3.93|2.73|3.91|2.71|4.04|2.84|3.91|2.71|0
1698168900000|2023-10-24 17:35:00|3.92|2.72|3.96|2.76|3.98|2.78|3.89|2.69|0
1698169200000|2023-10-24 17:40:00|3.97|2.77|3.95|2.75|4.01|2.81|3.91|2.71|0
1698169500000|2023-10-24 17:45:00|3.94|2.74|3.93|2.73|3.99|2.79|3.89|2.69|0
1698169800000|2023-10-24 17:50:00|3.94|2.74|3.93|2.73|3.99|2.79|3.89|2.69|0
1698170100000|2023-10-24 17:55:00|3.94|2.74|3.91|2.71|3.95|2.75|3.81|2.61|0
1698170400000|2023-10-24 18:00:00|3.9|2.7|3.9|2.7|3.97|2.77|3.87|2.67|0
1698170700000|2023-10-24 18:05:00|3.91|2.71|3.97|2.77|4.02|2.82|3.91|2.71|0
1698171000000|2023-10-24 18:10:00|3.98|2.78|3.99|2.79|4|2.8|3.9|2.7|0
1698171300000|2023-10-24 18:15:00|4|2.8|3.99|2.79|4.02|2.82|3.91|2.71|0
1698171600000|2023-10-24 18:20:00|3.98|2.78|4.05|2.85|4.06|2.86|3.93|2.73|0
1698171900000|2023-10-24 18:25:00|4.06|2.86|4.03|2.83|4.09|2.89|3.98|2.78|0
1698172200000|2023-10-24 18:30:00|4.04|2.84|4.15|2.95|4.23|3.03|4.04|2.84|0
1698172500000|2023-10-24 18:35:00|4.14|2.94|4.13|2.93|4.19|2.99|4.09|2.89|0
1698172800000|2023-10-24 18:40:00|4.14|2.94|4.21|3.01|4.22|3.02|4.1|2.9|0
1698173100000|2023-10-24 18:45:00|4.22|3.02|4.23|3.03|4.26|3.06|4.18|2.98|0
1698173400000|2023-10-24 18:50:00|4.24|3.04|4.25|3.05|4.26|3.06|4.15|2.95|0
1698173700000|2023-10-24 18:55:00|4.24|3.04|4.03|2.83|4.27|3.07|4|2.8|0
1698174000000|2023-10-24 19:00:00|4.05|2.85|4.06|2.86|4.1|2.9|4.05|2.85|0
1698174300000|2023-10-24 19:05:00|4.05|2.85|3.96|2.76|4.05|2.85|3.94|2.74|0
1698174600000|2023-10-24 19:10:00|3.98|2.78|4.03|2.83|4.07|2.87|3.98|2.78|0
1698174900000|2023-10-24 19:15:00|4.04|2.84|4.13|2.93|4.18|2.98|4.04|2.84|0
1698175200000|2023-10-24 19:20:00|4.14|2.94|4.14|2.94|4.2|3|4.09|2.89|0
1698175500000|2023-10-24 19:25:00|4.13|2.93|3.75|2.55|4.15|2.95|3.7|2.5|0
1698175800000|2023-10-24 19:30:00|3.76|2.56|3.73|2.53|3.78|2.58|3.72|2.52|0
1698176100000|2023-10-24 19:35:00|3.72|2.52|3.7|2.5|3.75|2.55|3.68|2.48|0
1698176400000|2023-10-24 19:40:00|3.71|2.51|3.77|2.57|3.78|2.58|3.7|2.5|0
1698176700000|2023-10-24 19:45:00|3.78|2.58|3.73|2.53|3.78|2.58|3.72|2.52|0
1698177000000|2023-10-24 19:50:00|3.7|2.5|3.65|2.45|3.78|2.58|3.63|2.43|0
1698177300000|2023-10-24 19:55:00|3.66|2.46|3.61|2.41|3.77|2.57|3.61|2.41|0
1698177600000|2023-10-24 20:00:00|3.62|2.42|3.69|2.49|4.16|2.96|3.56|2.36|0
1698177900000|2023-10-24 20:05:00|3.7|2.5|3.82|2.62|3.83|2.63|3.68|2.48|0
1698178200000|2023-10-24 20:10:00|3.86|2.66|3.7|2.5|3.93|2.73|3.7|2.5|0
1698178500000|2023-10-24 20:15:00|3.91|2.31|3.89|2.29|3.96|2.36|3.89|2.29|0
1698178800000|2023-10-24 20:20:00|3.9|2.3|3.92|2.32|3.92|2.32|3.85|2.25|0
1698179100000|2023-10-24 20:25:00|3.91|2.31|3.83|2.23|3.92|2.32|3.79|2.19|0
1698179400000|2023-10-24 20:30:00|3.84|2.24|3.88|2.28|3.88|2.28|3.82|2.22|0
1698179700000|2023-10-24 20:35:00|3.87|2.27|3.88|2.28|3.88|2.28|3.84|2.24|0
1698180000000|2023-10-24 20:40:00|3.86|2.26|3.86|2.26|3.9|2.3|3.85|2.25|0
1698180300000|2023-10-24 20:45:00|3.85|2.25|3.74|2.14|3.86|2.26|3.69|2.09|0
1698180600000|2023-10-24 20:50:00|3.73|2.13|3.7|2.1|3.73|2.13|3.69|2.09|0
1698180900000|2023-10-24 20:55:00|3.69|2.09|3.71|2.11|3.74|2.14|3.67|2.07|0
1698181200000|2023-10-24 21:00:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1698181500000|2023-10-24 21:05:00|3.72|2.12|3.71|2.11|3.73|2.13|3.71|2.11|0
1698181800000|2023-10-24 21:10:00|3.69|2.09|3.72|2.12|3.73|2.13|3.68|2.08|0
1698182100000|2023-10-24 21:15:00|3.73|2.13|3.71|2.11|3.73|2.13|3.71|2.11|0
1698182700000|2023-10-24 21:25:00|3.72|2.12|3.7|2.1|3.72|2.12|3.69|2.09|0
1698183000000|2023-10-24 21:30:00|3.69|2.09|3.68|2.08|3.7|2.1|3.68|2.08|0
1698183300000|2023-10-24 21:35:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1698183600000|2023-10-24 21:40:00|3.66|2.06|3.64|2.04|3.68|2.08|3.63|2.03|0
1698183900000|2023-10-24 21:45:00|3.63|2.03|3.65|2.05|3.65|2.05|3.63|2.03|0
1698184200000|2023-10-24 21:50:00|3.66|2.06|3.65|2.05|3.67|2.07|3.63|2.03|0
1698184500000|2023-10-24 21:55:00|3.66|2.06|3.67|2.07|3.69|2.09|3.65|2.05|0
1698184800000|2023-10-24 22:00:00|3.65|2.05|3.62|2.02|3.8|2.2|3.49|1.89|0
1698185100000|2023-10-24 22:05:00|3.63|2.03|3.49|1.89|3.64|2.04|3.49|1.89|0
1698185400000|2023-10-24 22:10:00|3.5|1.9|3.55|1.95|3.59|1.99|3.46|1.86|0
1698185700000|2023-10-24 22:15:00|3.56|1.96|3.55|1.95|3.6|2|3.55|1.95|0
1698186000000|2023-10-24 22:20:00|3.56|1.96|3.59|1.99|3.62|2.02|3.54|1.94|0
1698186300000|2023-10-24 22:25:00|3.6|2|3.61|2.01|3.62|2.02|3.59|1.99|0
1698186600000|2023-10-24 22:30:00|3.62|2.02|3.59|1.99|3.62|2.02|3.57|1.97|0
1698186900000|2023-10-24 22:35:00|3.6|2|3.6|2|3.63|2.03|3.58|1.98|0
1698187200000|2023-10-24 22:40:00|3.59|1.99|3.62|2.02|3.63|2.03|3.58|1.98|0
1698187500000|2023-10-24 22:45:00|3.61|2.01|3.66|2.06|3.66|2.06|3.6|2|0
1698187800000|2023-10-24 22:50:00|3.65|2.05|3.64|2.04|3.68|2.08|3.64|2.04|0
1698188100000|2023-10-24 22:55:00|3.65|2.05|3.65|2.05|3.66|2.06|3.63|2.03|0
1698188400000|2023-10-24 23:00:00|3.64|2.04|3.67|2.07|3.67|2.07|3.63|2.03|0
1698188700000|2023-10-24 23:05:00|3.68|2.08|3.66|2.06|3.68|2.08|3.63|2.03|0
1698189000000|2023-10-24 23:10:00|3.64|2.04|3.66|2.06|3.66|2.06|3.63|2.03|0
1698189300000|2023-10-24 23:15:00|3.65|2.05|3.63|2.03|3.66|2.06|3.63|2.03|0
1698189600000|2023-10-24 23:20:00|3.64|2.04|3.62|2.02|3.64|2.04|3.62|2.02|0
1698189900000|2023-10-24 23:25:00|3.63|2.03|3.61|2.01|3.63|2.03|3.61|2.01|0
1698190200000|2023-10-24 23:30:00|3.62|2.02|3.65|2.05|3.66|2.06|3.62|2.02|0
1698190500000|2023-10-24 23:35:00|3.64|2.04|3.67|2.07|3.67|2.07|3.64|2.04|0
1698190800000|2023-10-24 23:40:00|3.66|2.06|3.68|2.08|3.68|2.08|3.66|2.06|0
1698191100000|2023-10-24 23:45:00|3.69|2.09|3.69|2.09|3.7|2.1|3.68|2.08|0
1698191400000|2023-10-24 23:50:00|3.68|2.08|3.68|2.08|3.69|2.09|3.67|2.07|0
1698191700000|2023-10-24 23:55:00|3.67|2.07|3.67|2.07|3.68|2.08|3.65|2.05|0
1698192000000|2023-10-25 00:00:00|3.66|2.06|3.64|2.04|3.67|2.07|3.61|2.01|0
1698192300000|2023-10-25 00:05:00|3.65|2.05|3.62|2.02|3.65|2.05|3.57|1.97|0
1698192600000|2023-10-25 00:10:00|3.63|2.03|3.59|1.99|3.63|2.03|3.58|1.98|0
1698192900000|2023-10-25 00:15:00|3.58|1.98|3.6|2|3.62|2.02|3.58|1.98|0
1698193200000|2023-10-25 00:20:00|3.61|2.01|3.64|2.04|3.65|2.05|3.6|2|0
1698193500000|2023-10-25 00:25:00|3.63|2.03|3.59|1.99|3.64|2.04|3.59|1.99|0
1698193800000|2023-10-25 00:30:00|3.36|2.16|3.4|2.2|3.4|2.2|3.33|2.13|0
1698194100000|2023-10-25 00:35:00|3.39|2.19|3.36|2.16|3.4|2.2|3.35|2.15|0
1698194400000|2023-10-25 00:40:00|3.35|2.15|3.37|2.17|3.38|2.18|3.34|2.14|0
1698194700000|2023-10-25 00:45:00|3.38|2.18|3.44|2.24|3.45|2.25|3.37|2.17|0
1698195000000|2023-10-25 00:50:00|3.43|2.23|3.43|2.23|3.44|2.24|3.42|2.22|0
1698195300000|2023-10-25 00:55:00|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1698195600000|2023-10-25 01:00:00|3.43|2.23|3.45|2.25|3.46|2.26|3.43|2.23|0
1698195900000|2023-10-25 01:05:00|3.44|2.24|3.47|2.27|3.49|2.29|3.43|2.23|0
1698196200000|2023-10-25 01:10:00|3.48|2.28|3.46|2.26|3.48|2.28|3.45|2.25|0
1698196500000|2023-10-25 01:15:00|3.47|2.27|3.52|2.32|3.53|2.33|3.46|2.26|0
1698196800000|2023-10-25 01:20:00|3.51|2.31|3.49|2.29|3.52|2.32|3.48|2.28|0
1698197100000|2023-10-25 01:25:00|3.48|2.28|3.48|2.28|3.49|2.29|3.47|2.27|0
1698197400000|2023-10-25 01:30:00|3.49|2.29|3.44|2.24|3.5|2.3|3.44|2.24|0
1698197700000|2023-10-25 01:35:00|3.45|2.25|3.47|2.27|3.48|2.28|3.44|2.24|0
1698198000000|2023-10-25 01:40:00|3.46|2.26|3.47|2.27|3.49|2.29|3.44|2.24|0
1698198300000|2023-10-25 01:45:00|3.48|2.28|3.49|2.29|3.49|2.29|3.45|2.25|0
1698198600000|2023-10-25 01:50:00|3.48|2.28|3.47|2.27|3.49|2.29|3.46|2.26|0
1698198900000|2023-10-25 01:55:00|3.48|2.28|3.51|2.31|3.51|2.31|3.46|2.26|0
1698199200000|2023-10-25 02:00:00|3.5|2.3|3.47|2.27|3.51|2.31|3.47|2.27|0
1698199500000|2023-10-25 02:05:00|3.48|2.28|3.5|2.3|3.51|2.31|3.47|2.27|0
1698199800000|2023-10-25 02:10:00|3.49|2.29|3.49|2.29|3.5|2.3|3.48|2.28|0
1698200100000|2023-10-25 02:15:00|3.48|2.28|3.48|2.28|3.49|2.29|3.47|2.27|0
1698200400000|2023-10-25 02:20:00|3.47|2.27|3.5|2.3|3.51|2.31|3.47|2.27|0
1698200700000|2023-10-25 02:25:00|3.49|2.29|3.5|2.3|3.51|2.31|3.49|2.29|0
1698201000000|2023-10-25 02:30:00|3.49|2.29|3.5|2.3|3.5|2.3|3.48|2.28|0
1698201300000|2023-10-25 02:35:00|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1698201600000|2023-10-25 02:40:00|3.48|2.28|3.48|2.28|3.48|2.28|3.45|2.25|0
1698201900000|2023-10-25 02:45:00|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1698202200000|2023-10-25 02:50:00|3.5|2.3|3.48|2.28|3.5|2.3|3.47|2.27|0
1698202500000|2023-10-25 02:55:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1698202800000|2023-10-25 03:00:00|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1698203100000|2023-10-25 03:05:00|3.48|2.28|3.45|2.25|3.48|2.28|3.45|2.25|0
1698203400000|2023-10-25 03:10:00|3.44|2.24|3.41|2.21|3.45|2.25|3.4|2.2|0
1698203700000|2023-10-25 03:15:00|3.4|2.2|3.39|2.19|3.42|2.22|3.39|2.19|0
1698204000000|2023-10-25 03:20:00|3.4|2.2|3.39|2.19|3.4|2.2|3.38|2.18|0
1698204300000|2023-10-25 03:25:00|3.38|2.18|3.38|2.18|3.39|2.19|3.37|2.17|0
1698204600000|2023-10-25 03:30:00|3.39|2.19|3.41|2.21|3.41|2.21|3.38|2.18|0
1698204900000|2023-10-25 03:35:00|3.4|2.2|3.4|2.2|3.41|2.21|3.39|2.19|0
1698205200000|2023-10-25 03:40:00|3.39|2.19|3.38|2.18|3.4|2.2|3.38|2.18|0
1698205500000|2023-10-25 03:45:00|3.37|2.17|3.38|2.18|3.4|2.2|3.37|2.17|0
1698205800000|2023-10-25 03:50:00|3.37|2.17|3.37|2.17|3.38|2.18|3.36|2.16|0
1698206100000|2023-10-25 03:55:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1698206400000|2023-10-25 04:00:00|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1698206700000|2023-10-25 04:05:00|3.36|2.16|3.38|2.18|3.38|2.18|3.35|2.15|0
1698207000000|2023-10-25 04:10:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1698207300000|2023-10-25 04:15:00|3.37|2.17|3.35|2.15|3.38|2.18|3.35|2.15|0
1698207600000|2023-10-25 04:20:00|3.34|2.14|3.36|2.16|3.37|2.17|3.34|2.14|0
1698207900000|2023-10-25 04:25:00|3.37|2.17|3.36|2.16|3.37|2.17|3.35|2.15|0
1698208200000|2023-10-25 04:30:00|3.37|2.17|3.35|2.15|3.38|2.18|3.34|2.14|0
1698208500000|2023-10-25 04:35:00|3.34|2.14|3.36|2.16|3.36|2.16|3.34|2.14|0
1698208800000|2023-10-25 04:40:00|3.35|2.15|3.37|2.17|3.38|2.18|3.35|2.15|0
1698209100000|2023-10-25 04:45:00|3.38|2.18|3.37|2.17|3.38|2.18|3.36|2.16|0
1698209400000|2023-10-25 04:50:00|3.38|2.18|3.38|2.18|3.38|2.18|3.37|2.17|0
1698209700000|2023-10-25 04:55:00|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1698210000000|2023-10-25 05:00:00|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1698210300000|2023-10-25 05:05:00|3.38|2.18|3.39|2.19|3.39|2.19|3.37|2.17|0
1698210600000|2023-10-25 05:10:00|3.4|2.2|3.39|2.19|3.4|2.2|3.38|2.18|0
1698210900000|2023-10-25 05:15:00|3.38|2.18|3.36|2.16|3.39|2.19|3.36|2.16|0
1698211200000|2023-10-25 05:20:00|3.37|2.17|3.34|2.14|3.37|2.17|3.34|2.14|0
1698211500000|2023-10-25 05:25:00|3.33|2.13|3.32|2.12|3.34|2.14|3.32|2.12|0
1698211800000|2023-10-25 05:30:00|3.31|2.11|3.3|2.1|3.31|2.11|3.28|2.08|0
1698212100000|2023-10-25 05:35:00|3.29|2.09|3.24|2.04|3.3|2.1|3.24|2.04|0
1698212400000|2023-10-25 05:40:00|3.25|2.05|3.26|2.06|3.27|2.07|3.22|2.02|0
1698212700000|2023-10-25 05:45:00|3.25|2.05|3.26|2.06|3.27|2.07|3.24|2.04|0
1698213000000|2023-10-25 05:50:00|3.27|2.07|3.25|2.05|3.28|2.08|3.24|2.04|0
1698213300000|2023-10-25 05:55:00|3.26|2.06|3.26|2.06|3.27|2.07|3.25|2.05|0
1698213600000|2023-10-25 06:00:00|3.25|2.05|3.27|2.07|3.28|2.08|3.25|2.05|0
1698213900000|2023-10-25 06:05:00|3.26|2.06|3.24|2.04|3.27|2.07|3.24|2.04|0
1698214200000|2023-10-25 06:10:00|3.25|2.05|3.21|2.01|3.26|2.06|3.2|2|0
1698214500000|2023-10-25 06:15:00|3.22|2.02|3.25|2.05|3.28|2.08|3.21|2.01|0
1698214800000|2023-10-25 06:20:00|3.26|2.06|3.31|2.11|3.31|2.11|3.25|2.05|0
1698215100000|2023-10-25 06:25:00|3.3|2.1|3.31|2.11|3.33|2.13|3.29|2.09|0
1698215400000|2023-10-25 06:30:00|3.32|2.12|3.29|2.09|3.32|2.12|3.29|2.09|0
1698215700000|2023-10-25 06:35:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1698216000000|2023-10-25 06:40:00|3.28|2.08|3.28|2.08|3.29|2.09|3.26|2.06|0
1698216300000|2023-10-25 06:45:00|3.29|2.09|3.26|2.06|3.29|2.09|3.25|2.05|0
1698216600000|2023-10-25 06:50:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1698216900000|2023-10-25 06:55:00|3.24|2.04|3.18|1.98|3.25|2.05|3.18|1.98|0
1698217200000|2023-10-25 07:00:00|3.19|1.99|3.4|2.2|3.41|2.21|3.15|1.95|0
1698217500000|2023-10-25 07:05:00|3.39|2.19|3.59|2.39|3.62|2.42|3.39|2.19|0
1698217800000|2023-10-25 07:10:00|3.6|2.4|3.54|2.34|3.61|2.41|3.53|2.33|0
1698218100000|2023-10-25 07:15:00|3.53|2.33|3.52|2.32|3.54|2.34|3.5|2.3|0
1698218400000|2023-10-25 07:20:00|3.51|2.31|3.43|2.23|3.53|2.33|3.42|2.22|0
1698218700000|2023-10-25 07:25:00|3.44|2.24|3.47|2.27|3.48|2.28|3.38|2.18|0
1698219000000|2023-10-25 07:30:00|3.48|2.28|3.46|2.26|3.48|2.28|3.44|2.24|0
1698219300000|2023-10-25 07:35:00|3.47|2.27|3.43|2.23|3.47|2.27|3.41|2.21|0
1698219600000|2023-10-25 07:40:00|3.44|2.24|3.44|2.24|3.48|2.28|3.42|2.22|0
1698219900000|2023-10-25 07:45:00|3.43|2.23|3.47|2.27|3.49|2.29|3.42|2.22|0
1698220200000|2023-10-25 07:50:00|3.46|2.26|3.48|2.28|3.48|2.28|3.44|2.24|0
1698220500000|2023-10-25 07:55:00|3.47|2.27|3.55|2.35|3.56|2.36|3.47|2.27|0
1698220800000|2023-10-25 08:00:00|3.54|2.34|3.5|2.3|3.59|2.39|3.5|2.3|0
1698221100000|2023-10-25 08:05:00|3.51|2.31|3.59|2.39|3.59|2.39|3.49|2.29|0
1698221400000|2023-10-25 08:10:00|3.6|2.4|3.58|2.38|3.62|2.42|3.56|2.36|0
1698221700000|2023-10-25 08:15:00|3.59|2.39|3.49|2.29|3.6|2.4|3.48|2.28|0
1698222000000|2023-10-25 08:20:00|3.51|2.31|3.58|2.38|3.58|2.38|3.47|2.27|0
1698222300000|2023-10-25 08:25:00|3.59|2.39|3.66|2.46|3.66|2.46|3.58|2.38|0
1698222600000|2023-10-25 08:30:00|3.67|2.47|3.67|2.47|3.68|2.48|3.64|2.44|0
1698222900000|2023-10-25 08:35:00|3.66|2.46|3.6|2.4|3.67|2.47|3.6|2.4|0
1698223200000|2023-10-25 08:40:00|3.59|2.39|3.69|2.49|3.69|2.49|3.57|2.37|0
1698223500000|2023-10-25 08:45:00|3.68|2.48|3.64|2.44|3.71|2.51|3.64|2.44|0
1698223800000|2023-10-25 08:50:00|3.63|2.43|3.59|2.39|3.64|2.44|3.57|2.37|0
1698224100000|2023-10-25 08:55:00|3.6|2.4|3.65|2.45|3.65|2.45|3.6|2.4|0
1698224400000|2023-10-25 09:00:00|3.64|2.44|3.56|2.36|3.64|2.44|3.56|2.36|0
1698224700000|2023-10-25 09:05:00|3.57|2.37|3.52|2.32|3.57|2.37|3.49|2.29|0
1698225000000|2023-10-25 09:10:00|3.51|2.31|3.53|2.33|3.54|2.34|3.5|2.3|0
1698225300000|2023-10-25 09:15:00|3.52|2.32|3.54|2.34|3.57|2.37|3.52|2.32|0
1698225600000|2023-10-25 09:20:00|3.53|2.33|3.62|2.42|3.63|2.43|3.53|2.33|0
1698225900000|2023-10-25 09:25:00|3.63|2.43|3.65|2.45|3.66|2.46|3.62|2.42|0
1698226200000|2023-10-25 09:30:00|3.66|2.46|3.67|2.47|3.69|2.49|3.65|2.45|0
1698226500000|2023-10-25 09:35:00|3.66|2.46|3.61|2.41|3.68|2.48|3.61|2.41|0
1698226800000|2023-10-25 09:40:00|3.6|2.4|3.56|2.36|3.61|2.41|3.55|2.35|0
1698227100000|2023-10-25 09:45:00|3.55|2.35|3.5|2.3|3.55|2.35|3.5|2.3|0
1698227400000|2023-10-25 09:50:00|3.51|2.31|3.61|2.41|3.61|2.41|3.5|2.3|0
1698227700000|2023-10-25 09:55:00|3.62|2.42|3.56|2.36|3.62|2.42|3.56|2.36|0
1698228000000|2023-10-25 10:00:00|3.57|2.37|3.59|2.39|3.61|2.41|3.54|2.34|0
1698228300000|2023-10-25 10:05:00|3.58|2.38|3.54|2.34|3.58|2.38|3.49|2.29|0
1698228600000|2023-10-25 10:10:00|3.55|2.35|3.58|2.38|3.59|2.39|3.51|2.31|0
1698228900000|2023-10-25 10:15:00|3.57|2.37|3.63|2.43|3.65|2.45|3.55|2.35|0
1698229200000|2023-10-25 10:20:00|3.62|2.42|3.65|2.45|3.66|2.46|3.62|2.42|0
1698229500000|2023-10-25 10:25:00|3.64|2.44|3.7|2.5|3.7|2.5|3.63|2.43|0
1698229800000|2023-10-25 10:30:00|3.69|2.49|3.72|2.52|3.72|2.52|3.69|2.49|0
1698230100000|2023-10-25 10:35:00|3.71|2.51|3.72|2.52|3.72|2.52|3.7|2.5|0
1698230400000|2023-10-25 10:40:00|3.71|2.51|3.76|2.56|3.76|2.56|3.7|2.5|0
1698230700000|2023-10-25 10:45:00|3.75|2.55|3.71|2.51|3.76|2.56|3.7|2.5|0
1698231000000|2023-10-25 10:50:00|3.72|2.52|3.72|2.52|3.74|2.54|3.7|2.5|0
1698231300000|2023-10-25 10:55:00|3.73|2.53|3.76|2.56|3.77|2.57|3.71|2.51|0
1698231600000|2023-10-25 11:00:00|3.75|2.55|3.78|2.58|3.79|2.59|3.74|2.54|0
1698231900000|2023-10-25 11:05:00|3.77|2.57|3.8|2.6|3.8|2.6|3.76|2.56|0
1698232200000|2023-10-25 11:10:00|3.79|2.59|3.81|2.61|3.82|2.62|3.79|2.59|0
1698232500000|2023-10-25 11:15:00|3.8|2.6|3.47|2.27|3.83|2.63|3.47|2.27|0
1698232800000|2023-10-25 11:20:00|3.48|2.28|3.54|2.34|3.55|2.35|3.48|2.28|0
1698233100000|2023-10-25 11:25:00|3.55|2.35|3.54|2.34|3.56|2.36|3.5|2.3|0
1698233400000|2023-10-25 11:30:00|3.53|2.33|3.57|2.37|3.57|2.37|3.52|2.32|0
1698233700000|2023-10-25 11:35:00|3.58|2.38|3.57|2.37|3.58|2.38|3.54|2.34|0
1698234000000|2023-10-25 11:40:00|3.56|2.36|3.52|2.32|3.57|2.37|3.51|2.31|0
1698234300000|2023-10-25 11:45:00|3.51|2.31|3.53|2.33|3.53|2.33|3.5|2.3|0
1698234600000|2023-10-25 11:50:00|3.52|2.32|3.5|2.3|3.52|2.32|3.48|2.28|0
1698234900000|2023-10-25 11:55:00|3.49|2.29|3.5|2.3|3.5|2.3|3.47|2.27|0
1698235200000|2023-10-25 12:00:00|3.51|2.31|3.56|2.36|3.56|2.36|3.5|2.3|0
1698235500000|2023-10-25 12:05:00|3.57|2.37|3.58|2.38|3.58|2.38|3.55|2.35|0
1698235800000|2023-10-25 12:10:00|3.57|2.37|3.63|2.43|3.63|2.43|3.56|2.36|0
1698236100000|2023-10-25 12:15:00|3.62|2.42|3.62|2.42|3.63|2.43|3.58|2.38|0
1698236400000|2023-10-25 12:20:00|3.63|2.43|3.63|2.43|3.64|2.44|3.6|2.4|0
1698236700000|2023-10-25 12:25:00|3.62|2.42|3.56|2.36|3.63|2.43|3.56|2.36|0
1698237000000|2023-10-25 12:30:00|3.57|2.37|3.42|2.22|3.61|2.41|3.4|2.2|0
1698237300000|2023-10-25 12:35:00|3.43|2.23|3.29|2.09|3.43|2.23|3.29|2.09|0
1698237600000|2023-10-25 12:40:00|3.3|2.1|3.24|2.04|3.31|2.11|3.23|2.03|0
1698237900000|2023-10-25 12:45:00|3.23|2.03|3.3|2.1|3.3|2.1|3.22|2.02|0
1698238200000|2023-10-25 12:50:00|3.31|2.11|3.27|2.07|3.32|2.12|3.26|2.06|0
1698238500000|2023-10-25 12:55:00|3.26|2.06|3.21|2.01|3.26|2.06|3.21|2.01|0
1698238800000|2023-10-25 13:00:00|3.2|2|3.22|2.02|3.25|2.05|3.2|2|0
1698239100000|2023-10-25 13:05:00|3.21|2.01|3.24|2.04|3.24|2.04|3.2|2|0
1698239400000|2023-10-25 13:10:00|3.23|2.03|3.24|2.04|3.28|2.08|3.23|2.03|0
1698239700000|2023-10-25 13:15:00|3.25|2.05|3.26|2.06|3.26|2.06|3.22|2.02|0
1698240000000|2023-10-25 13:20:00|3.25|2.05|3.23|2.03|3.27|2.07|3.23|2.03|0
1698240300000|2023-10-25 13:25:00|3.24|2.04|3.19|1.99|3.25|2.05|3.19|1.99|0
1698240600000|2023-10-25 13:30:00|3.2|2|3.42|2.22|3.45|2.25|3.05|1.85|0
1698240900000|2023-10-25 13:35:00|3.4|2.2|3.41|2.21|3.42|2.22|3.28|2.08|0
1698241200000|2023-10-25 13:40:00|3.4|2.2|3.26|2.06|3.42|2.22|3.25|2.05|0
1698241500000|2023-10-25 13:45:00|3.25|2.05|3.14|1.94|3.25|2.05|3.12|1.92|0
1698241800000|2023-10-25 13:50:00|3.16|1.96|3.49|2.29|3.55|2.35|3.11|1.91|0
1698242100000|2023-10-25 13:55:00|3.5|2.3|3.59|2.39|3.59|2.39|3.49|2.29|0
1698242400000|2023-10-25 14:00:00|3.57|2.37|3.41|2.21|3.57|2.37|3.36|2.16|0
1698242700000|2023-10-25 14:05:00|3.4|2.2|3.54|2.34|3.55|2.35|3.4|2.2|0
1698243000000|2023-10-25 14:10:00|3.55|2.35|3.49|2.29|3.56|2.36|3.43|2.23|0
1698243300000|2023-10-25 14:15:00|3.47|2.27|3.49|2.29|3.53|2.33|3.44|2.24|0
1698243600000|2023-10-25 14:20:00|3.48|2.28|3.52|2.32|3.55|2.35|3.46|2.26|0
1698243900000|2023-10-25 14:25:00|3.53|2.33|3.48|2.28|3.54|2.34|3.42|2.22|0
1698244200000|2023-10-25 14:30:00|3.46|2.26|3.57|2.37|3.63|2.43|3.44|2.24|0
1698244500000|2023-10-25 14:35:00|3.58|2.38|3.75|2.55|3.82|2.62|3.51|2.31|0
1698244800000|2023-10-25 14:40:00|3.76|2.56|3.51|2.31|3.78|2.58|3.49|2.29|0
1698245100000|2023-10-25 14:45:00|3.5|2.3|3.65|2.45|3.72|2.52|3.49|2.29|0
1698245400000|2023-10-25 14:50:00|3.63|2.43|3.5|2.3|3.65|2.45|3.49|2.29|0
1698245700000|2023-10-25 14:55:00|3.48|2.28|3.49|2.29|3.56|2.36|3.46|2.26|0
1698246000000|2023-10-25 15:00:00|3.48|2.28|3.43|2.23|3.79|2.59|3.43|2.23|0
1698246300000|2023-10-25 15:05:00|3.42|2.22|3.39|2.19|3.51|2.31|3.37|2.17|0
1698246600000|2023-10-25 15:10:00|3.41|2.21|3.45|2.25|3.46|2.26|3.34|2.14|0
1698246900000|2023-10-25 15:15:00|3.47|2.27|3.45|2.25|3.48|2.28|3.39|2.19|0
1698247200000|2023-10-25 15:20:00|3.44|2.24|3.27|2.07|3.46|2.26|3.26|2.06|0
1698247500000|2023-10-25 15:25:00|3.26|2.06|3.4|2.2|3.44|2.24|3.21|2.01|0
1698247800000|2023-10-25 15:30:00|3.39|2.19|3.38|2.18|3.45|2.25|3.32|2.12|0
1698248100000|2023-10-25 15:35:00|3.4|2.2|3.41|2.21|3.44|2.24|3.33|2.13|0
1698248400000|2023-10-25 15:40:00|3.4|2.2|3.35|2.15|3.44|2.24|3.25|2.05|0
1698248700000|2023-10-25 15:45:00|3.34|2.14|3.3|2.1|3.44|2.24|3.29|2.09|0
1698249000000|2023-10-25 15:50:00|3.29|2.09|3.26|2.06|3.31|2.11|3.21|2.01|0
1698249300000|2023-10-25 15:55:00|3.27|2.07|3.5|2.3|3.56|2.36|3.2|2|0
1698249600000|2023-10-25 16:00:00|3.51|2.31|3.46|2.26|3.51|2.31|3.44|2.24|0
1698249900000|2023-10-25 16:05:00|3.45|2.25|3.42|2.22|3.49|2.29|3.38|2.18|0
1698250200000|2023-10-25 16:10:00|3.43|2.23|3.61|2.41|3.62|2.42|3.34|2.14|0
1698250500000|2023-10-25 16:15:00|3.6|2.4|3.57|2.37|3.63|2.43|3.55|2.35|0
1698250800000|2023-10-25 16:20:00|3.56|2.36|3.67|2.47|3.69|2.49|3.55|2.35|0
1698251100000|2023-10-25 16:25:00|3.66|2.46|3.62|2.42|3.72|2.52|3.62|2.42|0
1698251400000|2023-10-25 16:30:00|3.61|2.41|3.69|2.49|3.76|2.56|3.6|2.4|0
1698251700000|2023-10-25 16:35:00|3.68|2.48|3.59|2.39|3.69|2.49|3.59|2.39|0
1698252000000|2023-10-25 16:40:00|3.58|2.38|3.64|2.44|3.64|2.44|3.44|2.24|0
1698252300000|2023-10-25 16:45:00|3.63|2.43|3.55|2.35|3.66|2.46|3.54|2.34|0
1698252600000|2023-10-25 16:50:00|3.54|2.34|3.54|2.34|3.55|2.35|3.49|2.29|0
1698252900000|2023-10-25 16:55:00|3.53|2.33|3.73|2.53|3.75|2.55|3.49|2.29|0
1698253200000|2023-10-25 17:00:00|3.72|2.52|3.59|2.39|3.79|2.59|3.57|2.37|0
1698253500000|2023-10-25 17:05:00|3.61|2.41|3.69|2.49|3.69|2.49|3.58|2.38|0
1698253800000|2023-10-25 17:10:00|3.68|2.48|3.72|2.52|3.73|2.53|3.62|2.42|0
1698254100000|2023-10-25 17:15:00|3.73|2.53|3.72|2.52|3.77|2.57|3.62|2.42|0
1698254400000|2023-10-25 17:20:00|3.71|2.51|3.68|2.48|3.74|2.54|3.61|2.41|0
1698254700000|2023-10-25 17:25:00|3.71|2.51|3.56|2.36|3.71|2.51|3.52|2.32|0
1698255000000|2023-10-25 17:30:00|3.53|2.33|3.48|2.28|3.53|2.33|3.42|2.22|0
1698255300000|2023-10-25 17:35:00|3.47|2.27|3.43|2.23|3.5|2.3|3.43|2.23|0
1698255600000|2023-10-25 17:40:00|3.44|2.24|3.9|2.7|3.93|2.73|3.43|2.23|0
1698255900000|2023-10-25 17:45:00|3.89|2.69|3.86|2.66|3.92|2.72|3.85|2.65|0
1698256200000|2023-10-25 17:50:00|3.85|2.65|3.91|2.71|3.91|2.71|3.83|2.63|0
1698256500000|2023-10-25 17:55:00|3.9|2.7|3.85|2.65|4.01|2.81|3.8|2.6|0
1698256800000|2023-10-25 18:00:00|3.87|2.67|3.83|2.63|3.91|2.71|3.81|2.61|0
1698257100000|2023-10-25 18:05:00|3.82|2.62|3.83|2.63|3.87|2.67|3.8|2.6|0
1698257400000|2023-10-25 18:10:00|3.85|2.65|3.78|2.58|3.89|2.69|3.73|2.53|0
1698257700000|2023-10-25 18:15:00|3.79|2.59|3.77|2.57|3.83|2.63|3.74|2.54|0
1698258000000|2023-10-25 18:20:00|3.76|2.56|3.63|2.43|3.84|2.64|3.6|2.4|0
1698258300000|2023-10-25 18:25:00|3.62|2.42|3.55|2.35|3.66|2.46|3.53|2.33|0
1698258600000|2023-10-25 18:30:00|3.54|2.34|3.54|2.34|3.62|2.42|3.53|2.33|0
1698258900000|2023-10-25 18:35:00|3.53|2.33|3.49|2.29|3.56|2.36|3.46|2.26|0
1698259200000|2023-10-25 18:40:00|3.47|2.27|3.44|2.24|3.51|2.31|3.43|2.23|0
1698259500000|2023-10-25 18:45:00|3.43|2.23|3.42|2.22|3.5|2.3|3.4|2.2|0
1698259800000|2023-10-25 18:50:00|3.43|2.23|3.54|2.34|3.56|2.36|3.41|2.21|0
1698260100000|2023-10-25 18:55:00|3.55|2.35|3.54|2.34|3.62|2.42|3.51|2.31|0
1698260400000|2023-10-25 19:00:00|3.53|2.33|3.47|2.27|3.57|2.37|3.45|2.25|0
1698260700000|2023-10-25 19:05:00|3.48|2.28|3.5|2.3|3.51|2.31|3.43|2.23|0
1698261000000|2023-10-25 19:10:00|3.51|2.31|3.45|2.25|3.53|2.33|3.45|2.25|0
1698261300000|2023-10-25 19:15:00|3.44|2.24|3.51|2.31|3.54|2.34|3.44|2.24|0
1698261600000|2023-10-25 19:20:00|3.5|2.3|3.61|2.41|3.61|2.41|3.49|2.29|0
1698261900000|2023-10-25 19:25:00|3.6|2.4|3.59|2.39|3.64|2.44|3.52|2.32|0
1698262200000|2023-10-25 19:30:00|3.6|2.4|3.64|2.44|3.72|2.52|3.57|2.37|0
1698262500000|2023-10-25 19:35:00|3.65|2.45|3.63|2.43|3.69|2.49|3.61|2.41|0
1698262800000|2023-10-25 19:40:00|3.64|2.44|3.51|2.31|3.64|2.44|3.51|2.31|0
1698263100000|2023-10-25 19:45:00|3.52|2.32|3.59|2.39|3.61|2.41|3.5|2.3|0
1698263400000|2023-10-25 19:50:00|3.6|2.4|3.51|2.31|3.64|2.44|3.5|2.3|0
1698263700000|2023-10-25 19:55:00|3.53|2.33|3.53|2.33|3.53|2.33|3.48|2.28|0
1698264000000|2023-10-25 20:00:00|3.55|2.35|3.62|2.42|3.63|2.43|3.53|2.33|0
1698264300000|2023-10-25 20:05:00|3.61|2.41|3.63|2.43|3.65|2.45|3.51|2.31|0
1698264600000|2023-10-25 20:10:00|3.64|2.44|3.65|2.45|3.7|2.5|3.62|2.42|0
1698264900000|2023-10-25 20:15:00|3.87|2.27|3.92|2.32|4.04|2.44|3.76|2.16|0
1698265200000|2023-10-25 20:20:00|3.93|2.33|3.91|2.31|3.93|2.33|3.87|2.27|0
1698265500000|2023-10-25 20:25:00|3.92|2.32|3.88|2.28|3.94|2.34|3.85|2.25|0
1698265800000|2023-10-25 20:30:00|3.87|2.27|3.77|2.17|3.88|2.28|3.76|2.16|0
1698266100000|2023-10-25 20:35:00|3.79|2.19|3.8|2.2|3.84|2.24|3.77|2.17|0
1698266400000|2023-10-25 20:40:00|3.81|2.21|3.79|2.19|3.82|2.22|3.77|2.17|0
1698266700000|2023-10-25 20:45:00|3.8|2.2|3.82|2.22|3.83|2.23|3.8|2.2|0
1698267000000|2023-10-25 20:50:00|3.81|2.21|3.79|2.19|3.83|2.23|3.78|2.18|0
1698267300000|2023-10-25 20:55:00|3.8|2.2|3.74|2.14|3.8|2.2|3.73|2.13|0
1698267600000|2023-10-25 21:00:00|3.73|2.13|3.74|2.14|3.75|2.15|3.72|2.12|0
1698267900000|2023-10-25 21:05:00|3.73|2.13|3.72|2.12|3.75|2.15|3.69|2.09|0
1698268200000|2023-10-25 21:10:00|3.71|2.11|3.7|2.1|3.72|2.12|3.69|2.09|0
1698268500000|2023-10-25 21:15:00|3.69|2.09|3.71|2.11|3.72|2.12|3.68|2.08|0
1698269100000|2023-10-25 21:25:00|3.72|2.12|3.71|2.11|3.72|2.12|3.71|2.11|0
1698269400000|2023-10-25 21:30:00|3.72|2.12|3.73|2.13|3.75|2.15|3.72|2.12|0
1698270000000|2023-10-25 21:40:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1698270300000|2023-10-25 21:45:00|3.74|2.14|3.71|2.11|3.74|2.14|3.71|2.11|0
1698270600000|2023-10-25 21:50:00|3.7|2.1|3.66|2.06|3.7|2.1|3.66|2.06|0
1698270900000|2023-10-25 21:55:00|3.67|2.07|3.64|2.04|3.68|2.08|3.64|2.04|0
1698271200000|2023-10-25 22:00:00|3.51|1.91|3.41|1.81|3.58|1.98|3.39|1.79|0
1698271500000|2023-10-25 22:05:00|3.42|1.82|3.39|1.79|3.44|1.84|3.36|1.76|0
1698271800000|2023-10-25 22:10:00|3.4|1.8|3.36|1.76|3.41|1.81|3.31|1.71|0
1698272100000|2023-10-25 22:15:00|3.35|1.75|3.33|1.73|3.35|1.75|3.29|1.69|0
1698272400000|2023-10-25 22:20:00|3.34|1.74|3.35|1.75|3.39|1.79|3.32|1.72|0
1698272700000|2023-10-25 22:25:00|3.36|1.76|3.38|1.78|3.38|1.78|3.31|1.71|0
1698273000000|2023-10-25 22:30:00|3.37|1.77|3.41|1.81|3.41|1.81|3.37|1.77|0
1698273300000|2023-10-25 22:35:00|3.4|1.8|3.39|1.79|3.41|1.81|3.36|1.76|0
1698273600000|2023-10-25 22:40:00|3.4|1.8|3.4|1.8|3.42|1.82|3.39|1.79|0
1698273900000|2023-10-25 22:45:00|3.39|1.79|3.36|1.76|3.41|1.81|3.36|1.76|0
1698274200000|2023-10-25 22:50:00|3.37|1.77|3.36|1.76|3.37|1.77|3.35|1.75|0
1698274500000|2023-10-25 22:55:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1698274800000|2023-10-25 23:00:00|3.38|1.78|3.37|1.77|3.38|1.78|3.36|1.76|0
1698275100000|2023-10-25 23:05:00|3.36|1.76|3.38|1.78|3.38|1.78|3.35|1.75|0
1698275400000|2023-10-25 23:10:00|3.39|1.79|3.33|1.73|3.39|1.79|3.33|1.73|0
1698275700000|2023-10-25 23:15:00|3.34|1.74|3.32|1.72|3.35|1.75|3.31|1.71|0
1698276000000|2023-10-25 23:20:00|3.31|1.71|3.22|1.62|3.31|1.71|3.2|1.6|0
1698276300000|2023-10-25 23:25:00|3.23|1.63|3.26|1.66|3.26|1.66|3.23|1.63|0
1698276600000|2023-10-25 23:30:00|3.27|1.67|3.29|1.69|3.29|1.69|3.26|1.66|0
1698276900000|2023-10-25 23:35:00|3.28|1.68|3.28|1.68|3.31|1.71|3.27|1.67|0
1698277200000|2023-10-25 23:40:00|3.29|1.69|3.31|1.71|3.31|1.71|3.27|1.67|0
1698277500000|2023-10-25 23:45:00|3.3|1.7|3.29|1.69|3.31|1.71|3.28|1.68|0
1698277800000|2023-10-25 23:50:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1698278100000|2023-10-25 23:55:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1698278400000|2023-10-26 00:00:00|3.31|1.71|3.33|1.73|3.33|1.73|3.3|1.7|0
1698278700000|2023-10-26 00:05:00|3.34|1.74|3.38|1.78|3.4|1.8|3.33|1.73|0
1698279000000|2023-10-26 00:10:00|3.37|1.77|3.33|1.73|3.38|1.78|3.33|1.73|0
1698279300000|2023-10-26 00:15:00|3.32|1.72|3.3|1.7|3.34|1.74|3.3|1.7|0
1698279600000|2023-10-26 00:20:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1698279900000|2023-10-26 00:25:00|3.31|1.71|3.33|1.73|3.33|1.73|3.3|1.7|0
1698280200000|2023-10-26 00:30:00|3.13|1.93|3.08|1.88|3.13|1.93|3.06|1.86|0
1698280500000|2023-10-26 00:35:00|3.09|1.89|3.1|1.9|3.12|1.92|3.06|1.86|0
1698280800000|2023-10-26 00:40:00|3.11|1.91|3.07|1.87|3.11|1.91|3.06|1.86|0
1698281100000|2023-10-26 00:45:00|3.06|1.86|3|1.8|3.07|1.87|3|1.8|0
1698281400000|2023-10-26 00:50:00|3.01|1.81|3.02|1.82|3.03|1.83|2.98|1.78|0
1698281700000|2023-10-26 00:55:00|3.03|1.83|3.22|2.02|3.24|2.04|3.02|1.82|0
1698282000000|2023-10-26 01:00:00|3.23|2.03|3.23|2.03|3.25|2.05|3.22|2.02|0
1698282300000|2023-10-26 01:05:00|3.22|2.02|3.23|2.03|3.26|2.06|3.22|2.02|0
1698282600000|2023-10-26 01:10:00|3.24|2.04|3.21|2.01|3.24|2.04|3.21|2.01|0
1698282900000|2023-10-26 01:15:00|3.23|2.03|3.24|2.04|3.26|2.06|3.22|2.02|0
1698283200000|2023-10-26 01:20:00|3.25|2.05|3.22|2.02|3.25|2.05|3.2|2|0
1698283500000|2023-10-26 01:25:00|3.21|2.01|3.2|2|3.22|2.02|3.18|1.98|0
1698283800000|2023-10-26 01:30:00|3.19|1.99|3.21|2.01|3.22|2.02|3.19|1.99|0
1698284100000|2023-10-26 01:35:00|3.22|2.02|3.23|2.03|3.25|2.05|3.21|2.01|0
1698284400000|2023-10-26 01:40:00|3.24|2.04|3.27|2.07|3.28|2.08|3.23|2.03|0
1698284700000|2023-10-26 01:45:00|3.26|2.06|3.25|2.05|3.27|2.07|3.25|2.05|0
1698285000000|2023-10-26 01:50:00|3.24|2.04|3.18|1.98|3.25|2.05|3.18|1.98|0
1698285300000|2023-10-26 01:55:00|3.19|1.99|3.2|2|3.2|2|3.15|1.95|0
1698285600000|2023-10-26 02:00:00|3.19|1.99|3.18|1.98|3.22|2.02|3.17|1.97|0
1698285900000|2023-10-26 02:05:00|3.17|1.97|3.16|1.96|3.18|1.98|3.15|1.95|0
1698286200000|2023-10-26 02:10:00|3.17|1.97|3.16|1.96|3.18|1.98|3.14|1.94|0
1698286500000|2023-10-26 02:15:00|3.15|1.95|3.14|1.94|3.17|1.97|3.14|1.94|0
1698286800000|2023-10-26 02:20:00|3.12|1.92|3.08|1.88|3.13|1.93|3.08|1.88|0
1698287100000|2023-10-26 02:25:00|3.09|1.89|3.08|1.88|3.09|1.89|3.06|1.86|0
1698287400000|2023-10-26 02:30:00|3.07|1.87|3.11|1.91|3.11|1.91|3.07|1.87|0
1698287700000|2023-10-26 02:35:00|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1698288000000|2023-10-26 02:40:00|3.13|1.93|3.13|1.93|3.14|1.94|3.12|1.92|0
1698288300000|2023-10-26 02:45:00|3.14|1.94|3.13|1.93|3.15|1.95|3.12|1.92|0
1698288600000|2023-10-26 02:50:00|3.14|1.94|3.12|1.92|3.15|1.95|3.11|1.91|0
1698288900000|2023-10-26 02:55:00|3.13|1.93|3.11|1.91|3.14|1.94|3.1|1.9|0
1698289200000|2023-10-26 03:00:00|3.12|1.92|3.12|1.92|3.13|1.93|3.11|1.91|0
1698289500000|2023-10-26 03:05:00|3.13|1.93|3.14|1.94|3.15|1.95|3.12|1.92|0
1698289800000|2023-10-26 03:10:00|3.13|1.93|3.12|1.92|3.15|1.95|3.12|1.92|0
1698290100000|2023-10-26 03:15:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1698290400000|2023-10-26 03:20:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1698290700000|2023-10-26 03:25:00|3.13|1.93|3.39|2.19|3.39|2.19|3.12|1.92|0
1698291000000|2023-10-26 03:30:00|3.68|2.48|3.26|2.06|3.69|2.49|3.09|1.89|0
1698291300000|2023-10-26 03:35:00|3.25|2.05|3.29|2.09|3.29|2.09|3.25|2.05|0
1698291600000|2023-10-26 03:40:00|3.3|2.1|3.27|2.07|3.3|2.1|3.26|2.06|0
1698291900000|2023-10-26 03:45:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1698292200000|2023-10-26 03:50:00|3.26|2.06|3.26|2.06|3.29|2.09|3.26|2.06|0
1698292500000|2023-10-26 03:55:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1698292800000|2023-10-26 04:00:00|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1698293100000|2023-10-26 04:05:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1698293400000|2023-10-26 04:10:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1698293700000|2023-10-26 04:15:00|3.24|2.04|3.21|2.01|3.24|2.04|3.2|2|0
1698294000000|2023-10-26 04:20:00|3.22|2.02|3.18|1.98|3.22|2.02|3.17|1.97|0
1698294300000|2023-10-26 04:25:00|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1698294600000|2023-10-26 04:30:00|3.2|2|3.21|2.01|3.24|2.04|3.2|2|0
1698294900000|2023-10-26 04:35:00|3.2|2|3.2|2|3.21|2.01|3.19|1.99|0
1698295200000|2023-10-26 04:40:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1698295500000|2023-10-26 04:45:00|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1698295800000|2023-10-26 04:50:00|3.21|2.01|3.22|2.02|3.22|2.02|3.2|2|0
1698296100000|2023-10-26 04:55:00|3.21|2.01|3.21|2.01|3.22|2.02|3.2|2|0
1698296400000|2023-10-26 05:00:00|3.2|2|3.21|2.01|3.22|2.02|3.2|2|0
1698296700000|2023-10-26 05:05:00|3.22|2.02|3.24|2.04|3.28|2.08|3.22|2.02|0
1698297000000|2023-10-26 05:10:00|3.25|2.05|3.22|2.02|3.26|2.06|3.22|2.02|0
1698297300000|2023-10-26 05:15:00|3.23|2.03|3.23|2.03|3.23|2.03|3.21|2.01|0
1698297600000|2023-10-26 05:20:00|3.24|2.04|3.2|2|3.24|2.04|3.2|2|0
1698297900000|2023-10-26 05:25:00|3.19|1.99|3.2|2|3.2|2|3.18|1.98|0
1698298200000|2023-10-26 05:30:00|3.19|1.99|3.18|1.98|3.19|1.99|3.17|1.97|0
1698298500000|2023-10-26 05:35:00|3.17|1.97|3.21|2.01|3.22|2.02|3.17|1.97|0
1698298800000|2023-10-26 05:40:00|3.2|2|3.19|1.99|3.21|2.01|3.19|1.99|0
1698299100000|2023-10-26 05:45:00|3.2|2|3.23|2.03|3.24|2.04|3.2|2|0
1698299400000|2023-10-26 05:50:00|3.24|2.04|3.24|2.04|3.26|2.06|3.23|2.03|0
1698299700000|2023-10-26 05:55:00|3.23|2.03|3.18|1.98|3.24|2.04|3.18|1.98|0
1698300000000|2023-10-26 06:00:00|3.19|1.99|3.16|1.96|3.2|2|3.13|1.93|0
1698300300000|2023-10-26 06:05:00|3.17|1.97|3.16|1.96|3.17|1.97|3.14|1.94|0
1698300600000|2023-10-26 06:10:00|3.17|1.97|3.22|2.02|3.23|2.03|3.17|1.97|0
1698300900000|2023-10-26 06:15:00|3.23|2.03|3.22|2.02|3.25|2.05|3.21|2.01|0
1698301200000|2023-10-26 06:20:00|3.23|2.03|3.26|2.06|3.26|2.06|3.23|2.03|0
1698301500000|2023-10-26 06:25:00|3.25|2.05|3.25|2.05|3.27|2.07|3.25|2.05|0
1698301800000|2023-10-26 06:30:00|3.24|2.04|3.23|2.03|3.26|2.06|3.23|2.03|0
1698302100000|2023-10-26 06:35:00|3.24|2.04|3.21|2.01|3.24|2.04|3.2|2|0
1698302400000|2023-10-26 06:40:00|3.22|2.02|3.21|2.01|3.23|2.03|3.2|2|0
1698302700000|2023-10-26 06:45:00|3.22|2.02|3.23|2.03|3.25|2.05|3.2|2|0
1698303000000|2023-10-26 06:50:00|3.24|2.04|3.19|1.99|3.24|2.04|3.19|1.99|0
1698303300000|2023-10-26 06:55:00|3.2|2|3.2|2|3.21|2.01|3.18|1.98|0
1698303600000|2023-10-26 07:00:00|3.18|1.98|3.09|1.89|3.18|1.98|3.07|1.87|0
1698303900000|2023-10-26 07:05:00|3.1|1.9|3.08|1.88|3.11|1.91|3.08|1.88|0
1698304200000|2023-10-26 07:10:00|3.07|1.87|3.08|1.88|3.12|1.92|3.04|1.84|0
1698304500000|2023-10-26 07:15:00|3.07|1.87|3.09|1.89|3.13|1.93|3.07|1.87|0
1698304800000|2023-10-26 07:20:00|3.08|1.88|3.07|1.87|3.13|1.93|3.06|1.86|0
1698305100000|2023-10-26 07:25:00|3.08|1.88|3.05|1.85|3.1|1.9|3.04|1.84|0
1698305400000|2023-10-26 07:30:00|3.04|1.84|3.03|1.83|3.05|1.85|3|1.8|0
1698305700000|2023-10-26 07:35:00|3.02|1.82|3.08|1.88|3.09|1.89|3.02|1.82|0
1698306000000|2023-10-26 07:40:00|3.09|1.89|3.15|1.95|3.15|1.95|3.08|1.88|0
1698306300000|2023-10-26 07:45:00|3.14|1.94|3.23|2.03|3.23|2.03|3.14|1.94|0
1698306600000|2023-10-26 07:50:00|3.22|2.02|3.18|1.98|3.25|2.05|3.17|1.97|0
1698306900000|2023-10-26 07:55:00|3.19|1.99|3.18|1.98|3.23|2.03|3.17|1.97|0
1698307200000|2023-10-26 08:00:00|3.17|1.97|3.24|2.04|3.25|2.05|3.15|1.95|0
1698307500000|2023-10-26 08:05:00|3.23|2.03|3.16|1.96|3.28|2.08|3.15|1.95|0
1698307800000|2023-10-26 08:10:00|3.15|1.95|3.16|1.96|3.17|1.97|3.12|1.92|0
1698308100000|2023-10-26 08:15:00|3.15|1.95|3.15|1.95|3.16|1.96|3.12|1.92|0
1698308400000|2023-10-26 08:20:00|3.14|1.94|3.08|1.88|3.14|1.94|3.07|1.87|0
1698308700000|2023-10-26 08:25:00|3.09|1.89|3.04|1.84|3.1|1.9|3.04|1.84|0
1698309000000|2023-10-26 08:30:00|3.05|1.85|3.12|1.92|3.13|1.93|3.05|1.85|0
1698309300000|2023-10-26 08:35:00|3.11|1.91|3.09|1.89|3.13|1.93|3.08|1.88|0
1698309600000|2023-10-26 08:40:00|3.08|1.88|3.08|1.88|3.1|1.9|3.05|1.85|0
1698309900000|2023-10-26 08:45:00|3.07|1.87|3.09|1.89|3.09|1.89|3.05|1.85|0
1698310200000|2023-10-26 08:50:00|3.1|1.9|3.08|1.88|3.1|1.9|3.06|1.86|0
1698310500000|2023-10-26 08:55:00|3.09|1.89|3.09|1.89|3.11|1.91|3.07|1.87|0
1698310800000|2023-10-26 09:00:00|3.1|1.9|3.13|1.93|3.14|1.94|3.07|1.87|0
1698311100000|2023-10-26 09:05:00|3.14|1.94|3.15|1.95|3.16|1.96|3.13|1.93|0
1698311400000|2023-10-26 09:10:00|3.16|1.96|3.08|1.88|3.17|1.97|3.08|1.88|0
1698311700000|2023-10-26 09:15:00|3.07|1.87|3.06|1.86|3.07|1.87|3.03|1.83|0
1698312000000|2023-10-26 09:20:00|3.07|1.87|3.17|1.97|3.18|1.98|3.06|1.86|0
1698312300000|2023-10-26 09:25:00|3.16|1.96|3.21|2.01|3.23|2.03|3.16|1.96|0
1698312600000|2023-10-26 09:30:00|3.2|2|3.19|1.99|3.23|2.03|3.19|1.99|0
1698312900000|2023-10-26 09:35:00|3.2|2|3.23|2.03|3.23|2.03|3.19|1.99|0
1698313200000|2023-10-26 09:40:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1698313500000|2023-10-26 09:45:00|3.19|1.99|3.21|2.01|3.23|2.03|3.19|1.99|0
1698313800000|2023-10-26 09:50:00|3.22|2.02|3.16|1.96|3.22|2.02|3.16|1.96|0
1698314100000|2023-10-26 09:55:00|3.15|1.95|3.13|1.93|3.16|1.96|3.1|1.9|0
1698314400000|2023-10-26 10:00:00|3.14|1.94|3.08|1.88|3.14|1.94|3.06|1.86|0
1698314700000|2023-10-26 10:05:00|3.07|1.87|3.12|1.92|3.12|1.92|3.06|1.86|0
1698315000000|2023-10-26 10:10:00|3.11|1.91|3.17|1.97|3.17|1.97|3.11|1.91|0
1698315300000|2023-10-26 10:15:00|3.16|1.96|3.34|2.14|3.34|2.14|3.16|1.96|0
1698315600000|2023-10-26 10:20:00|3.33|2.13|3.33|2.13|3.36|2.16|3.32|2.12|0
1698315900000|2023-10-26 10:25:00|3.34|2.14|3.33|2.13|3.36|2.16|3.32|2.12|0
1698316200000|2023-10-26 10:30:00|3.32|2.12|3.32|2.12|3.37|2.17|3.32|2.12|0
1698316500000|2023-10-26 10:35:00|3.33|2.13|3.27|2.07|3.33|2.13|3.26|2.06|0
1698316800000|2023-10-26 10:40:00|3.26|2.06|3.25|2.05|3.27|2.07|3.22|2.02|0
1698317100000|2023-10-26 10:45:00|3.23|2.03|3.24|2.04|3.26|2.06|3.23|2.03|0
1698317400000|2023-10-26 10:50:00|3.25|2.05|3.2|2|3.25|2.05|3.18|1.98|0
1698317700000|2023-10-26 10:55:00|3.19|1.99|3.18|1.98|3.21|2.01|3.17|1.97|0
1698318000000|2023-10-26 11:00:00|3.17|1.97|3.16|1.96|3.17|1.97|3.08|1.88|0
1698318300000|2023-10-26 11:05:00|3.15|1.95|3.16|1.96|3.16|1.96|3.12|1.92|0
1698318600000|2023-10-26 11:10:00|3.17|1.97|3.13|1.93|3.17|1.97|3.12|1.92|0
1698318900000|2023-10-26 11:15:00|3.12|1.92|3.14|1.94|3.15|1.95|3.1|1.9|0
1698319200000|2023-10-26 11:20:00|3.15|1.95|3.13|1.93|3.17|1.97|3.12|1.92|0
1698319500000|2023-10-26 11:25:00|3.14|1.94|3.14|1.94|3.15|1.95|3.1|1.9|0
1698319800000|2023-10-26 11:30:00|3.13|1.93|3.08|1.88|3.14|1.94|3.08|1.88|0
1698320100000|2023-10-26 11:35:00|3.07|1.87|3.13|1.93|3.14|1.94|3.07|1.87|0
1698320400000|2023-10-26 11:40:00|3.14|1.94|3.18|1.98|3.18|1.98|3.13|1.93|0
1698320700000|2023-10-26 11:45:00|3.19|1.99|3.2|2|3.22|2.02|3.19|1.99|0
1698321000000|2023-10-26 11:50:00|3.19|1.99|3.21|2.01|3.21|2.01|3.17|1.97|0
1698321300000|2023-10-26 11:55:00|3.2|2|3.21|2.01|3.23|2.03|3.2|2|0
1698321600000|2023-10-26 12:00:00|3.2|2|3.22|2.02|3.23|2.03|3.17|1.97|0
1698321900000|2023-10-26 12:05:00|3.23|2.03|3.23|2.03|3.23|2.03|3.19|1.99|0
1698322200000|2023-10-26 12:10:00|3.22|2.02|3.21|2.01|3.23|2.03|3.19|1.99|0
1698322500000|2023-10-26 12:15:00|3.2|2|3.3|2.1|3.31|2.11|3.19|1.99|0
1698322800000|2023-10-26 12:20:00|3.29|2.09|3.26|2.06|3.3|2.1|3.23|2.03|0
1698323100000|2023-10-26 12:25:00|3.25|2.05|3.28|2.08|3.31|2.11|3.23|2.03|0
1698323400000|2023-10-26 12:30:00|3.27|2.07|3.49|2.29|3.54|2.34|3.16|1.96|0
1698323700000|2023-10-26 12:35:00|3.47|2.27|3.48|2.28|3.54|2.34|3.45|2.25|0
1698324000000|2023-10-26 12:40:00|3.51|2.31|3.53|2.33|3.56|2.36|3.47|2.27|0
1698324300000|2023-10-26 12:45:00|3.54|2.34|3.27|2.07|3.55|2.35|3.24|2.04|0
1698324600000|2023-10-26 12:50:00|3.26|2.06|3.4|2.2|3.41|2.21|3.26|2.06|0
1698324900000|2023-10-26 12:55:00|3.38|2.18|3.37|2.17|3.4|2.2|3.33|2.13|0
1698325200000|2023-10-26 13:00:00|3.38|2.18|3.41|2.21|3.41|2.21|3.34|2.14|0
1698325500000|2023-10-26 13:05:00|3.42|2.22|3.13|1.93|3.42|2.22|3.1|1.9|0
1698325800000|2023-10-26 13:10:00|3.14|1.94|3.19|1.99|3.19|1.99|3.1|1.9|0
1698326100000|2023-10-26 13:15:00|3.18|1.98|3.17|1.97|3.21|2.01|3.14|1.94|0
1698326400000|2023-10-26 13:20:00|3.18|1.98|3.12|1.92|3.18|1.98|3.09|1.89|0
1698326700000|2023-10-26 13:25:00|3.1|1.9|3.09|1.89|3.17|1.97|3.09|1.89|0
1698327000000|2023-10-26 13:30:00|3.1|1.9|3.21|2.01|3.27|2.07|3.03|1.83|0
1698327300000|2023-10-26 13:35:00|3.2|2|2.99|1.79|3.24|2.04|2.99|1.79|0
1698327600000|2023-10-26 13:40:00|3|1.8|3.18|1.98|3.25|2.05|2.99|1.79|0
1698327900000|2023-10-26 13:45:00|3.19|1.99|3.01|1.81|3.24|2.04|2.98|1.78|0
1698328200000|2023-10-26 13:50:00|3.02|1.82|3|1.8|3.03|1.83|2.92|1.72|0
1698328500000|2023-10-26 13:55:00|3.04|1.84|3.04|1.84|3.19|1.99|3.02|1.82|0
1698328800000|2023-10-26 14:00:00|3.02|1.82|2.95|1.75|3.03|1.83|2.88|1.68|0
1698329100000|2023-10-26 14:05:00|2.94|1.74|2.91|1.71|3.02|1.82|2.91|1.71|0
1698329400000|2023-10-26 14:10:00|2.93|1.73|2.94|1.74|3.01|1.81|2.91|1.71|0
1698329700000|2023-10-26 14:15:00|2.93|1.73|2.98|1.78|3.07|1.87|2.92|1.72|0
1698330000000|2023-10-26 14:20:00|3|1.8|2.94|1.74|3.07|1.87|2.94|1.74|0
1698330300000|2023-10-26 14:25:00|2.95|1.75|3.13|1.93|3.2|2|2.95|1.75|0
1698330600000|2023-10-26 14:30:00|3.14|1.94|3.01|1.81|3.16|1.96|2.98|1.78|0
1698330900000|2023-10-26 14:35:00|3.02|1.82|2.98|1.78|3.03|1.83|2.92|1.72|0
1698331200000|2023-10-26 14:40:00|2.97|1.77|3.15|1.95|3.15|1.95|2.97|1.77|0
1698331500000|2023-10-26 14:45:00|3.14|1.94|3.19|1.99|3.29|2.09|3.13|1.93|0
1698331800000|2023-10-26 14:50:00|3.2|2|3.2|2|3.26|2.06|3.16|1.96|0
1698332100000|2023-10-26 14:55:00|3.19|1.99|3.16|1.96|3.21|2.01|3.12|1.92|0
1698332400000|2023-10-26 15:00:00|3.14|1.94|3.03|1.83|3.2|2|3.02|1.82|0
1698332700000|2023-10-26 15:05:00|3.04|1.84|3.12|1.92|3.12|1.92|2.92|1.72|0
1698333000000|2023-10-26 15:10:00|3.14|1.94|2.98|1.78|3.18|1.98|2.95|1.75|0
1698333300000|2023-10-26 15:15:00|2.97|1.77|2.99|1.79|3.03|1.83|2.9|1.7|0
1698333600000|2023-10-26 15:20:00|2.98|1.78|3.07|1.87|3.09|1.89|2.92|1.72|0
1698333900000|2023-10-26 15:25:00|3.08|1.88|3.06|1.86|3.13|1.93|3.03|1.83|0
1698334200000|2023-10-26 15:30:00|3.07|1.87|3.11|1.91|3.13|1.93|3.06|1.86|0
1698334500000|2023-10-26 15:35:00|3.1|1.9|3.11|1.91|3.15|1.95|3.07|1.87|0
1698334800000|2023-10-26 15:40:00|3.1|1.9|3|1.8|3.12|1.92|2.98|1.78|0
1698335100000|2023-10-26 15:45:00|3.01|1.81|3.09|1.89|3.12|1.92|3|1.8|0
1698335400000|2023-10-26 15:50:00|3.08|1.88|3.09|1.89|3.12|1.92|3.06|1.86|0
1698335700000|2023-10-26 15:55:00|3.1|1.9|3.09|1.89|3.17|1.97|3.08|1.88|0
1698336000000|2023-10-26 16:00:00|3.08|1.88|2.98|1.78|3.08|1.88|2.98|1.78|0
1698336300000|2023-10-26 16:05:00|2.99|1.79|3.21|2.01|3.23|2.03|2.83|1.63|0
1698336600000|2023-10-26 16:10:00|3.2|2|3.23|2.03|3.24|2.04|3.18|1.98|0
1698336900000|2023-10-26 16:15:00|3.22|2.02|3.03|1.83|3.22|2.02|3.02|1.82|0
1698337200000|2023-10-26 16:20:00|3.04|1.84|3.21|2.01|3.23|2.03|3.02|1.82|0
1698337500000|2023-10-26 16:25:00|3.22|2.02|3.31|2.11|3.31|2.11|3.2|2|0
1698337800000|2023-10-26 16:30:00|3.3|2.1|3.29|2.09|3.34|2.14|3.26|2.06|0
1698338100000|2023-10-26 16:35:00|3.28|2.08|3.17|1.97|3.32|2.12|3.17|1.97|0
1698338400000|2023-10-26 16:40:00|3.18|1.98|3.22|2.02|3.25|2.05|3.15|1.95|0
1698338700000|2023-10-26 16:45:00|3.21|2.01|3.31|2.11|3.34|2.14|3.13|1.93|0
1698339000000|2023-10-26 16:50:00|3.32|2.12|3.31|2.11|3.34|2.14|3.3|2.1|0
1698339300000|2023-10-26 16:55:00|3.3|2.1|3.28|2.08|3.37|2.17|3.28|2.08|0
1698339600000|2023-10-26 17:00:00|3.27|2.07|3.28|2.08|3.5|2.3|3.25|2.05|0
1698339900000|2023-10-26 17:05:00|3.27|2.07|3.27|2.07|3.34|2.14|3.25|2.05|0
1698340200000|2023-10-26 17:10:00|3.29|2.09|3.27|2.07|3.3|2.1|3.23|2.03|0
1698340500000|2023-10-26 17:15:00|3.28|2.08|3.22|2.02|3.32|2.12|3.22|2.02|0
1698340800000|2023-10-26 17:20:00|3.23|2.03|3.04|1.84|3.23|2.03|3.03|1.83|0
1698341100000|2023-10-26 17:25:00|3.05|1.85|3.08|1.88|3.11|1.91|3.03|1.83|0
1698341400000|2023-10-26 17:30:00|3.07|1.87|3.15|1.95|3.16|1.96|2.97|1.77|0
1698341700000|2023-10-26 17:35:00|3.14|1.94|3.13|1.93|3.18|1.98|3.11|1.91|0
1698342000000|2023-10-26 17:40:00|3.12|1.92|3.23|2.03|3.25|2.05|3.12|1.92|0
1698342300000|2023-10-26 17:45:00|3.24|2.04|3.3|2.1|3.34|2.14|3.24|2.04|0
1698342600000|2023-10-26 17:50:00|3.31|2.11|3.1|1.9|3.31|2.11|3.05|1.85|0
1698342900000|2023-10-26 17:55:00|3.09|1.89|3.15|1.95|3.16|1.96|3.06|1.86|0
1698343200000|2023-10-26 18:00:00|3.16|1.96|3.11|1.91|3.18|1.98|3.09|1.89|0
1698343500000|2023-10-26 18:05:00|3.1|1.9|3.15|1.95|3.21|2.01|3.1|1.9|0
1698343800000|2023-10-26 18:10:00|3.14|1.94|3.25|2.05|3.28|2.08|3.14|1.94|0
1698344100000|2023-10-26 18:15:00|3.26|2.06|3.21|2.01|3.29|2.09|3.18|1.98|0
1698344400000|2023-10-26 18:20:00|3.22|2.02|3.17|1.97|3.24|2.04|3.17|1.97|0
1698344700000|2023-10-26 18:25:00|3.16|1.96|3.26|2.06|3.26|2.06|3.11|1.91|0
1698345000000|2023-10-26 18:30:00|3.27|2.07|3.39|2.19|3.44|2.24|3.2|2|0
1698345300000|2023-10-26 18:35:00|3.36|2.16|3.34|2.14|3.42|2.22|3.31|2.11|0
1698345600000|2023-10-26 18:40:00|3.35|2.15|3.36|2.16|3.44|2.24|3.29|2.09|0
1698345900000|2023-10-26 18:45:00|3.35|2.15|3.4|2.2|3.45|2.25|3.34|2.14|0
1698346200000|2023-10-26 18:50:00|3.41|2.21|3.09|1.89|3.48|2.28|2.95|1.75|0
1698346500000|2023-10-26 18:55:00|3.08|1.88|3.14|1.94|3.14|1.94|3.08|1.88|0
1698346800000|2023-10-26 19:00:00|3.13|1.93|3.2|2|3.22|2.02|3.12|1.92|0
1698347100000|2023-10-26 19:05:00|3.19|1.99|3.09|1.89|3.21|2.01|3.08|1.88|0
1698347400000|2023-10-26 19:10:00|3.1|1.9|2.95|1.75|3.1|1.9|2.94|1.74|0
1698347700000|2023-10-26 19:15:00|2.94|1.74|2.95|1.75|3.01|1.81|2.92|1.72|0
1698348000000|2023-10-26 19:20:00|2.96|1.76|2.96|1.76|3.02|1.82|2.92|1.72|0
1698348300000|2023-10-26 19:25:00|2.95|1.75|2.89|1.69|2.98|1.78|2.89|1.69|0
1698348600000|2023-10-26 19:30:00|2.88|1.68|2.99|1.79|3.02|1.82|2.85|1.65|0
1698348900000|2023-10-26 19:35:00|2.97|1.77|2.99|1.79|3|1.8|2.81|1.61|0
1698349200000|2023-10-26 19:40:00|2.98|1.78|2.94|1.74|3.02|1.82|2.94|1.74|0
1698349500000|2023-10-26 19:45:00|2.93|1.73|3.19|1.99|3.21|2.01|2.9|1.7|0
1698349800000|2023-10-26 19:50:00|3.18|1.98|3.18|1.98|3.32|2.12|3.16|1.96|0
1698350100000|2023-10-26 19:55:00|3.19|1.99|3.17|1.97|3.23|2.03|3.12|1.92|0
1698350400000|2023-10-26 20:00:00|3.16|1.96|3.29|2.09|3.33|2.13|3.04|1.84|0
1698350700000|2023-10-26 20:05:00|3.27|2.07|3.3|2.1|3.32|2.12|3.19|1.99|0
1698351000000|2023-10-26 20:10:00|3.31|2.11|3.36|2.16|3.39|2.19|3.31|2.11|0
1698351300000|2023-10-26 20:15:00|3.55|1.95|3.47|1.87|3.55|1.95|3.46|1.86|0
1698351600000|2023-10-26 20:20:00|3.46|1.86|3.15|1.55|3.46|1.86|3.13|1.53|0
1698351900000|2023-10-26 20:25:00|3.16|1.56|3.18|1.58|3.18|1.58|3.15|1.55|0
1698352200000|2023-10-26 20:30:00|3.17|1.57|3.11|1.51|3.19|1.59|3.1|1.5|0
1698352500000|2023-10-26 20:35:00|3.12|1.52|3.09|1.49|3.14|1.54|3.09|1.49|0
1698352800000|2023-10-26 20:40:00|3.08|1.48|3.05|1.45|3.08|1.48|3|1.4|0
1698353100000|2023-10-26 20:45:00|3.04|1.44|3.07|1.47|3.08|1.48|2.99|1.39|0
1698353400000|2023-10-26 20:50:00|3.06|1.46|3.06|1.46|3.08|1.48|3.05|1.45|0
1698353700000|2023-10-26 20:55:00|3.07|1.47|3.08|1.48|3.08|1.48|3.06|1.46|0
1698354000000|2023-10-26 21:00:00|3.07|1.47|3.06|1.46|3.08|1.48|3.04|1.44|0
1698354300000|2023-10-26 21:05:00|3.07|1.47|3.07|1.47|3.07|1.47|3.06|1.46|0
1698354600000|2023-10-26 21:10:00|3.08|1.48|3.07|1.47|3.1|1.5|3.07|1.47|0
1698354900000|2023-10-26 21:15:00|3.08|1.48|3.09|1.49|3.09|1.49|3.07|1.47|0
1698355200000|2023-10-26 21:20:00|3.08|1.48|3.08|1.48|3.09|1.49|3.07|1.47|0
1698355500000|2023-10-26 21:25:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1698355800000|2023-10-26 21:30:00|3.07|1.47|3.06|1.46|3.08|1.48|3.06|1.46|0
1698356100000|2023-10-26 21:35:00|3.05|1.45|3.1|1.5|3.19|1.59|3.05|1.45|0
1698356400000|2023-10-26 21:40:00|3.12|1.52|3.13|1.53|3.14|1.54|3.11|1.51|0
1698356700000|2023-10-26 21:45:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1698357000000|2023-10-26 21:50:00|3.13|1.53|3.17|1.57|3.18|1.58|3.12|1.52|0
1698357300000|2023-10-26 21:55:00|3.16|1.56|3.18|1.58|3.2|1.6|3.16|1.56|0
1698357600000|2023-10-26 22:00:00|3.23|1.63|3.26|1.66|3.33|1.73|3.23|1.63|0
1698357900000|2023-10-26 22:05:00|3.27|1.67|3.3|1.7|3.3|1.7|3.25|1.65|0
1698358200000|2023-10-26 22:10:00|3.29|1.69|3.3|1.7|3.31|1.71|3.28|1.68|0
1698358500000|2023-10-26 22:15:00|3.29|1.69|3.34|1.74|3.35|1.75|3.28|1.68|0
1698358800000|2023-10-26 22:20:00|3.35|1.75|3.34|1.74|3.37|1.77|3.34|1.74|0
1698359100000|2023-10-26 22:25:00|3.33|1.73|3.32|1.72|3.35|1.75|3.32|1.72|0
1698359400000|2023-10-26 22:30:00|3.33|1.73|3.32|1.72|3.34|1.74|3.3|1.7|0
1698359700000|2023-10-26 22:35:00|3.31|1.71|3.35|1.75|3.35|1.75|3.31|1.71|0
1698360000000|2023-10-26 22:40:00|3.36|1.76|3.36|1.76|3.36|1.76|3.34|1.74|0
1698360300000|2023-10-26 22:45:00|3.35|1.75|3.36|1.76|3.37|1.77|3.34|1.74|0
1698360600000|2023-10-26 22:50:00|3.37|1.77|3.37|1.77|3.37|1.77|3.35|1.75|0
1698360900000|2023-10-26 22:55:00|3.38|1.78|3.35|1.75|3.38|1.78|3.35|1.75|0
1698361200000|2023-10-26 23:00:00|3.36|1.76|3.41|1.81|3.41|1.81|3.35|1.75|0
1698361500000|2023-10-26 23:05:00|3.42|1.82|3.42|1.82|3.43|1.83|3.41|1.81|0
1698361800000|2023-10-26 23:10:00|3.41|1.81|3.42|1.82|3.42|1.82|3.4|1.8|0
1698362100000|2023-10-26 23:15:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1698362400000|2023-10-26 23:20:00|3.43|1.83|3.42|1.82|3.44|1.84|3.42|1.82|0
1698362700000|2023-10-26 23:25:00|3.41|1.81|3.42|1.82|3.43|1.83|3.41|1.81|0
1698363000000|2023-10-26 23:30:00|3.43|1.83|3.42|1.82|3.43|1.83|3.41|1.81|0
1698363300000|2023-10-26 23:35:00|3.41|1.81|3.41|1.81|3.42|1.82|3.4|1.8|0
1698363600000|2023-10-26 23:40:00|3.42|1.82|3.43|1.83|3.43|1.83|3.41|1.81|0
1698363900000|2023-10-26 23:45:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1698364200000|2023-10-26 23:50:00|3.44|1.84|3.45|1.85|3.46|1.86|3.43|1.83|0
1698364500000|2023-10-26 23:55:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1698364800000|2023-10-27 00:00:00|3.45|1.85|3.38|1.78|3.45|1.85|3.36|1.76|0
1698365100000|2023-10-27 00:05:00|3.37|1.77|3.35|1.75|3.39|1.79|3.33|1.73|0
1698365400000|2023-10-27 00:10:00|3.36|1.76|3.35|1.75|3.37|1.77|3.34|1.74|0
1698365700000|2023-10-27 00:15:00|3.36|1.76|3.31|1.71|3.36|1.76|3.31|1.71|0
1698366000000|2023-10-27 00:20:00|3.32|1.72|3.29|1.69|3.34|1.74|3.29|1.69|0
1698366300000|2023-10-27 00:25:00|3.3|1.7|3.21|1.61|3.32|1.72|3.2|1.6|0
1698366600000|2023-10-27 00:30:00|3.01|1.81|3.03|1.83|3.06|1.86|3.01|1.81|0
1698366900000|2023-10-27 00:35:00|3.02|1.82|2.99|1.79|3.03|1.83|2.98|1.78|0
1698367200000|2023-10-27 00:40:00|2.98|1.78|3.01|1.81|3.02|1.82|2.95|1.75|0
1698367500000|2023-10-27 00:45:00|3|1.8|3.01|1.81|3.02|1.82|3|1.8|0
1698367800000|2023-10-27 00:50:00|3.02|1.82|2.95|1.75|3.02|1.82|2.95|1.75|0
1698368100000|2023-10-27 00:55:00|2.96|1.76|2.95|1.75|2.98|1.78|2.95|1.75|0
1698368400000|2023-10-27 01:00:00|2.94|1.74|2.99|1.79|2.99|1.79|2.93|1.73|0
1698368700000|2023-10-27 01:05:00|2.98|1.78|3.01|1.81|3.01|1.81|2.98|1.78|0
1698369000000|2023-10-27 01:10:00|3|1.8|2.97|1.77|3|1.8|2.97|1.77|0
1698369300000|2023-10-27 01:15:00|2.96|1.76|2.99|1.79|3.01|1.81|2.96|1.76|0
1698369600000|2023-10-27 01:20:00|2.98|1.78|2.99|1.79|3|1.8|2.98|1.78|0
1698369900000|2023-10-27 01:25:00|3|1.8|2.99|1.79|3.01|1.81|2.98|1.78|0
1698370200000|2023-10-27 01:30:00|2.98|1.78|2.99|1.79|3|1.8|2.97|1.77|0
1698370500000|2023-10-27 01:35:00|2.98|1.78|3.02|1.82|3.03|1.83|2.97|1.77|0
1698370800000|2023-10-27 01:40:00|3.03|1.83|3.06|1.86|3.06|1.86|3.03|1.83|0
1698371100000|2023-10-27 01:45:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1698371400000|2023-10-27 01:50:00|3.07|1.87|3.08|1.88|3.09|1.89|3.07|1.87|0
1698371700000|2023-10-27 01:55:00|3.09|1.89|3.06|1.86|3.09|1.89|3.05|1.85|0
1698372000000|2023-10-27 02:00:00|3.07|1.87|3.08|1.88|3.09|1.89|3.06|1.86|0
1698372300000|2023-10-27 02:05:00|3.09|1.89|3.09|1.89|3.09|1.89|3.07|1.87|0
1698372600000|2023-10-27 02:10:00|3.08|1.88|3.1|1.9|3.1|1.9|3.08|1.88|0
1698372900000|2023-10-27 02:15:00|3.09|1.89|3.12|1.92|3.12|1.92|3.09|1.89|0
1698373200000|2023-10-27 02:20:00|3.11|1.91|3.11|1.91|3.11|1.91|3.09|1.89|0
1698373500000|2023-10-27 02:25:00|3.1|1.9|3.1|1.9|3.1|1.9|3.09|1.89|0
1698373800000|2023-10-27 02:30:00|3.11|1.91|3.12|1.92|3.13|1.93|3.11|1.91|0
1698374100000|2023-10-27 02:35:00|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1698374400000|2023-10-27 02:40:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1698374700000|2023-10-27 02:45:00|3.09|1.89|3.08|1.88|3.1|1.9|3.07|1.87|0
1698375000000|2023-10-27 02:50:00|3.07|1.87|3.08|1.88|3.08|1.88|3.06|1.86|0
1698375300000|2023-10-27 02:55:00|3.07|1.87|3.07|1.87|3.08|1.88|3.05|1.85|0
1698375600000|2023-10-27 03:00:00|3.06|1.86|3.07|1.87|3.08|1.88|3.06|1.86|0
1698375900000|2023-10-27 03:05:00|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1698376200000|2023-10-27 03:10:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1698376500000|2023-10-27 03:15:00|3.04|1.84|3.03|1.83|3.04|1.84|3.02|1.82|0
1698376800000|2023-10-27 03:20:00|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1698377100000|2023-10-27 03:25:00|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1698377400000|2023-10-27 03:30:00|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1698377700000|2023-10-27 03:35:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1698378000000|2023-10-27 03:40:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1698378300000|2023-10-27 03:45:00|3|1.8|3.03|1.83|3.03|1.83|3|1.8|0
1698378600000|2023-10-27 03:50:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1698378900000|2023-10-27 03:55:00|3.04|1.84|3.07|1.87|3.07|1.87|3.04|1.84|0
1698379200000|2023-10-27 04:00:00|3.06|1.86|3.06|1.86|3.07|1.87|3.05|1.85|0
1698379500000|2023-10-27 04:05:00|3.05|1.85|3.07|1.87|3.08|1.88|3.05|1.85|0
1698379800000|2023-10-27 04:10:00|3.08|1.88|3.07|1.87|3.08|1.88|3.06|1.86|0
1698380100000|2023-10-27 04:15:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1698380400000|2023-10-27 04:20:00|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1698380700000|2023-10-27 04:25:00|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1698381000000|2023-10-27 04:30:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1698381300000|2023-10-27 04:35:00|3.09|1.89|3.11|1.91|3.11|1.91|3.08|1.88|0
1698381600000|2023-10-27 04:40:00|3.1|1.9|3.11|1.91|3.12|1.92|3.1|1.9|0
1698381900000|2023-10-27 04:45:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1698382200000|2023-10-27 04:50:00|3.11|1.91|3.11|1.91|3.11|1.91|3.1|1.9|0
1698382500000|2023-10-27 04:55:00|3.12|1.92|3.13|1.93|3.14|1.94|3.12|1.92|0
1698382800000|2023-10-27 05:00:00|3.12|1.92|3.14|1.94|3.14|1.94|3.09|1.89|0
1698383100000|2023-10-27 05:05:00|3.13|1.93|3.11|1.91|3.14|1.94|3.11|1.91|0
1698383400000|2023-10-27 05:10:00|3.1|1.9|3.09|1.89|3.1|1.9|3.07|1.87|0
1698383700000|2023-10-27 05:15:00|3.1|1.9|3.12|1.92|3.12|1.92|3.09|1.89|0
1698384000000|2023-10-27 05:20:00|3.11|1.91|3.1|1.9|3.12|1.92|3.09|1.89|0
1698384300000|2023-10-27 05:25:00|3.11|1.91|3.13|1.93|3.13|1.93|3.1|1.9|0
1698384600000|2023-10-27 05:30:00|3.14|1.94|3.1|1.9|3.14|1.94|3.1|1.9|0
1698384900000|2023-10-27 05:35:00|3.09|1.89|3.08|1.88|3.1|1.9|3.08|1.88|0
1698385200000|2023-10-27 05:40:00|3.07|1.87|3.11|1.91|3.11|1.91|3.07|1.87|0
1698385500000|2023-10-27 05:45:00|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1698385800000|2023-10-27 05:50:00|3.11|1.91|3.13|1.93|3.13|1.93|3.1|1.9|0
1698386100000|2023-10-27 05:55:00|3.12|1.92|3.13|1.93|3.13|1.93|3.11|1.91|0
1698386400000|2023-10-27 06:00:00|3.12|1.92|3.09|1.89|3.12|1.92|3.09|1.89|0
1698386700000|2023-10-27 06:05:00|3.1|1.9|3.11|1.91|3.13|1.93|3.09|1.89|0
1698387000000|2023-10-27 06:10:00|3.12|1.92|3.1|1.9|3.13|1.93|3.1|1.9|0
1698387300000|2023-10-27 06:15:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1698387600000|2023-10-27 06:20:00|3.1|1.9|3.1|1.9|3.11|1.91|3.08|1.88|0
1698387900000|2023-10-27 06:25:00|3.09|1.89|3.05|1.85|3.1|1.9|3.05|1.85|0
1698388200000|2023-10-27 06:30:00|3.06|1.86|3.06|1.86|3.07|1.87|3.04|1.84|0
1698388500000|2023-10-27 06:35:00|3.05|1.85|3.06|1.86|3.08|1.88|3.05|1.85|0
1698388800000|2023-10-27 06:40:00|3.07|1.87|3.06|1.86|3.09|1.89|3.06|1.86|0
1698389100000|2023-10-27 06:45:00|3.07|1.87|3.07|1.87|3.08|1.88|3.05|1.85|0
1698389400000|2023-10-27 06:50:00|3.06|1.86|3.05|1.85|3.1|1.9|3.05|1.85|0
1698389700000|2023-10-27 06:55:00|3.06|1.86|3.05|1.85|3.08|1.88|3.05|1.85|0
1698390000000|2023-10-27 07:00:00|3.04|1.84|2.96|1.76|3.05|1.85|2.95|1.75|0
1698390300000|2023-10-27 07:05:00|2.95|1.75|2.95|1.75|2.98|1.78|2.91|1.71|0
1698390600000|2023-10-27 07:10:00|2.96|1.76|2.89|1.69|2.98|1.78|2.89|1.69|0
1698390900000|2023-10-27 07:15:00|2.88|1.68|2.93|1.73|2.94|1.74|2.88|1.68|0
1698391200000|2023-10-27 07:20:00|2.94|1.74|2.93|1.73|2.97|1.77|2.92|1.72|0
1698391500000|2023-10-27 07:25:00|2.94|1.74|2.91|1.71|2.97|1.77|2.91|1.71|0
1698391800000|2023-10-27 07:30:00|2.9|1.7|2.9|1.7|2.93|1.73|2.89|1.69|0
1698392100000|2023-10-27 07:35:00|2.89|1.69|2.91|1.71|2.92|1.72|2.89|1.69|0
1698392400000|2023-10-27 07:40:00|2.9|1.7|2.98|1.78|2.99|1.79|2.89|1.69|0
1698392700000|2023-10-27 07:45:00|2.97|1.77|2.92|1.72|2.99|1.79|2.9|1.7|0
1698393000000|2023-10-27 07:50:00|2.91|1.71|2.93|1.73|2.94|1.74|2.9|1.7|0
1698393300000|2023-10-27 07:55:00|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1698393600000|2023-10-27 08:00:00|2.91|1.71|2.95|1.75|2.98|1.78|2.89|1.69|0
1698393900000|2023-10-27 08:05:00|2.94|1.74|2.93|1.73|2.97|1.77|2.93|1.73|0
1698394200000|2023-10-27 08:10:00|2.94|1.74|2.88|1.68|2.94|1.74|2.87|1.67|0
1698394500000|2023-10-27 08:15:00|2.87|1.67|2.92|1.72|2.92|1.72|2.87|1.67|0
1698394800000|2023-10-27 08:20:00|2.91|1.71|2.91|1.71|2.94|1.74|2.9|1.7|0
1698395100000|2023-10-27 08:25:00|2.9|1.7|2.92|1.72|2.93|1.73|2.9|1.7|0
1698395400000|2023-10-27 08:30:00|2.93|1.73|2.95|1.75|2.96|1.76|2.92|1.72|0
1698395700000|2023-10-27 08:35:00|2.94|1.74|2.96|1.76|2.96|1.76|2.93|1.73|0
1698396000000|2023-10-27 08:40:00|2.95|1.75|2.98|1.78|2.99|1.79|2.94|1.74|0
1698396300000|2023-10-27 08:45:00|2.97|1.77|2.8|1.6|2.98|1.78|2.8|1.6|0
1698396600000|2023-10-27 08:50:00|2.81|1.61|2.82|1.62|2.83|1.63|2.8|1.6|0
1698396900000|2023-10-27 08:55:00|2.83|1.63|2.86|1.66|2.87|1.67|2.81|1.61|0
1698397200000|2023-10-27 09:00:00|2.87|1.67|2.84|1.64|2.87|1.67|2.83|1.63|0
1698397500000|2023-10-27 09:05:00|2.85|1.65|2.86|1.66|2.87|1.67|2.84|1.64|0
1698397800000|2023-10-27 09:10:00|2.85|1.65|2.79|1.59|2.86|1.66|2.78|1.58|0
1698398100000|2023-10-27 09:15:00|2.8|1.6|2.78|1.58|2.81|1.61|2.78|1.58|0
1698398400000|2023-10-27 09:20:00|2.79|1.59|2.78|1.58|2.79|1.59|2.77|1.57|0
1698398700000|2023-10-27 09:25:00|2.79|1.59|2.77|1.57|2.8|1.6|2.77|1.57|0
1698399000000|2023-10-27 09:30:00|2.76|1.56|2.75|1.55|2.79|1.59|2.75|1.55|0
1698399300000|2023-10-27 09:35:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1698399600000|2023-10-27 09:40:00|2.8|1.6|2.77|1.57|2.8|1.6|2.77|1.57|0
1698399900000|2023-10-27 09:45:00|2.76|1.56|2.79|1.59|2.79|1.59|2.76|1.56|0
1698400200000|2023-10-27 09:50:00|2.78|1.58|2.8|1.6|2.8|1.6|2.76|1.56|0
1698400500000|2023-10-27 09:55:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1698400800000|2023-10-27 10:00:00|2.81|1.61|2.82|1.62|2.82|1.62|2.79|1.59|0
1698401100000|2023-10-27 10:05:00|2.81|1.61|2.85|1.65|2.85|1.65|2.81|1.61|0
1698401400000|2023-10-27 10:10:00|2.84|1.64|2.85|1.65|2.86|1.66|2.83|1.63|0
1698401700000|2023-10-27 10:15:00|2.84|1.64|2.84|1.64|2.85|1.65|2.82|1.62|0
1698402000000|2023-10-27 10:20:00|2.85|1.65|2.8|1.6|2.85|1.65|2.8|1.6|0
1698402300000|2023-10-27 10:25:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1698402600000|2023-10-27 10:30:00|2.8|1.6|2.76|1.56|2.8|1.6|2.74|1.54|0
1698402900000|2023-10-27 10:35:00|2.75|1.55|2.77|1.57|2.79|1.59|2.75|1.55|0
1698403200000|2023-10-27 10:40:00|2.78|1.58|2.81|1.61|2.81|1.61|2.77|1.57|0
1698403500000|2023-10-27 10:45:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1698403800000|2023-10-27 10:50:00|2.82|1.62|2.77|1.57|2.82|1.62|2.76|1.56|0
1698404100000|2023-10-27 10:55:00|2.76|1.56|2.73|1.53|2.77|1.57|2.73|1.53|0
1698404400000|2023-10-27 11:00:00|2.72|1.52|2.73|1.53|2.76|1.56|2.72|1.52|0
1698404700000|2023-10-27 11:05:00|2.72|1.52|2.7|1.5|2.74|1.54|2.7|1.5|0
1698405000000|2023-10-27 11:10:00|2.69|1.49|2.66|1.46|2.7|1.5|2.64|1.44|0
1698405300000|2023-10-27 11:15:00|2.65|1.45|2.61|1.41|2.66|1.46|2.61|1.41|0
1698405600000|2023-10-27 11:20:00|2.62|1.42|2.63|1.43|2.65|1.45|2.61|1.41|0
1698405900000|2023-10-27 11:25:00|2.64|1.44|2.75|1.55|2.77|1.57|2.6|1.4|0
1698406200000|2023-10-27 11:30:00|2.74|1.54|2.77|1.57|2.78|1.58|2.73|1.53|0
1698406500000|2023-10-27 11:35:00|2.76|1.56|2.72|1.52|2.77|1.57|2.72|1.52|0
1698406800000|2023-10-27 11:40:00|2.73|1.53|2.71|1.51|2.73|1.53|2.7|1.5|0
1698407100000|2023-10-27 11:45:00|2.72|1.52|2.71|1.51|2.75|1.55|2.71|1.51|0
1698407400000|2023-10-27 11:50:00|2.72|1.52|2.69|1.49|2.73|1.53|2.68|1.48|0
1698407700000|2023-10-27 11:55:00|2.7|1.5|2.69|1.49|2.7|1.5|2.67|1.47|0
1698408000000|2023-10-27 12:00:00|2.7|1.5|2.69|1.49|2.7|1.5|2.66|1.46|0
1698408300000|2023-10-27 12:05:00|2.7|1.5|2.76|1.56|2.77|1.57|2.7|1.5|0
1698408600000|2023-10-27 12:10:00|2.77|1.57|2.78|1.58|2.79|1.59|2.75|1.55|0
1698408900000|2023-10-27 12:15:00|2.79|1.59|2.82|1.62|2.83|1.63|2.78|1.58|0
1698409200000|2023-10-27 12:20:00|2.81|1.61|2.7|1.5|2.83|1.63|2.69|1.49|0
1698409500000|2023-10-27 12:25:00|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1698409800000|2023-10-27 12:30:00|2.68|1.48|2.77|1.57|2.78|1.58|2.62|1.42|0
1698410100000|2023-10-27 12:35:00|2.78|1.58|2.58|1.38|2.78|1.58|2.58|1.38|0
1698410400000|2023-10-27 12:40:00|2.59|1.39|2.57|1.37|2.59|1.39|2.52|1.32|0
1698410700000|2023-10-27 12:45:00|2.58|1.38|2.6|1.4|2.63|1.43|2.57|1.37|0
1698411000000|2023-10-27 12:50:00|2.59|1.39|2.67|1.47|2.69|1.49|2.59|1.39|0
1698411300000|2023-10-27 12:55:00|2.68|1.48|2.61|1.41|2.7|1.5|2.58|1.38|0
1698411600000|2023-10-27 13:00:00|2.62|1.42|2.69|1.49|2.7|1.5|2.62|1.42|0
1698411900000|2023-10-27 13:05:00|2.7|1.5|2.7|1.5|2.7|1.5|2.66|1.46|0
1698412200000|2023-10-27 13:10:00|2.69|1.49|2.63|1.43|2.7|1.5|2.62|1.42|0
1698412500000|2023-10-27 13:15:00|2.62|1.42|2.62|1.42|2.65|1.45|2.62|1.42|0
1698412800000|2023-10-27 13:20:00|2.63|1.43|2.65|1.45|2.68|1.48|2.62|1.42|0
1698413100000|2023-10-27 13:25:00|2.66|1.46|2.6|1.4|2.66|1.46|2.59|1.39|0
1698413400000|2023-10-27 13:30:00|2.63|1.43|2.56|1.36|2.65|1.45|2.55|1.35|0
1698413700000|2023-10-27 13:35:00|2.55|1.35|2.51|1.31|2.57|1.37|2.49|1.29|0
1698414000000|2023-10-27 13:40:00|2.52|1.32|2.49|1.29|2.52|1.32|2.42|1.22|0
1698414300000|2023-10-27 13:45:00|2.5|1.3|2.4|1.2|2.54|1.34|2.39|1.19|0
1698414600000|2023-10-27 13:50:00|2.41|1.21|2.37|1.17|2.44|1.24|2.36|1.16|0
1698414900000|2023-10-27 13:55:00|2.38|1.18|2.44|1.24|2.46|1.26|2.38|1.18|0
1698415200000|2023-10-27 14:00:00|2.43|1.23|2.5|1.3|2.52|1.32|2.32|1.12|0
1698415500000|2023-10-27 14:05:00|2.51|1.31|2.45|1.25|2.56|1.36|2.41|1.21|0
1698415800000|2023-10-27 14:10:00|2.47|1.27|2.56|1.36|2.61|1.41|2.45|1.25|0
1698416100000|2023-10-27 14:15:00|2.55|1.35|2.41|1.21|2.56|1.36|2.41|1.21|0
1698416400000|2023-10-27 14:20:00|2.43|1.23|2.44|1.24|2.55|1.35|2.42|1.22|0
1698416700000|2023-10-27 14:25:00|2.43|1.23|2.43|1.23|2.53|1.33|2.42|1.22|0
1698417000000|2023-10-27 14:30:00|2.41|1.21|2.43|1.23|2.46|1.26|2.38|1.18|0
1698417300000|2023-10-27 14:35:00|2.44|1.24|2.49|1.29|2.65|1.45|2.42|1.22|0
1698417600000|2023-10-27 14:40:00|2.5|1.3|2.4|1.2|2.5|1.3|2.37|1.17|0
1698417900000|2023-10-27 14:45:00|2.39|1.19|2.62|1.42|2.64|1.44|2.39|1.19|0
1698418200000|2023-10-27 14:50:00|2.63|1.43|2.71|1.51|2.75|1.55|2.63|1.43|0
1698418500000|2023-10-27 14:55:00|2.72|1.52|2.51|1.31|2.76|1.56|2.47|1.27|0
1698418800000|2023-10-27 15:00:00|2.52|1.32|2.49|1.29|2.53|1.33|2.47|1.27|0
1698419100000|2023-10-27 15:05:00|2.47|1.27|2.58|1.38|2.6|1.4|2.47|1.27|0
1698419400000|2023-10-27 15:10:00|2.57|1.37|2.63|1.43|2.64|1.44|2.52|1.32|0
1698419700000|2023-10-27 15:15:00|2.64|1.44|2.61|1.41|2.69|1.49|2.6|1.4|0
1698420000000|2023-10-27 15:20:00|2.6|1.4|2.49|1.29|2.66|1.46|2.49|1.29|0
1698420300000|2023-10-27 15:25:00|2.5|1.3|2.45|1.25|2.51|1.31|2.44|1.24|0
1698420600000|2023-10-27 15:30:00|2.46|1.26|2.33|1.13|2.46|1.26|2.32|1.12|0
1698420900000|2023-10-27 15:35:00|2.34|1.14|2.37|1.17|2.44|1.24|2.32|1.12|0
1698421200000|2023-10-27 15:40:00|2.38|1.18|2.34|1.14|2.4|1.2|2.34|1.14|0
1698421500000|2023-10-27 15:45:00|2.33|1.13|2.33|1.13|2.35|1.15|2.27|1.07|0
1698421800000|2023-10-27 15:50:00|2.34|1.14|2.32|1.12|2.37|1.17|2.32|1.12|0
1698422100000|2023-10-27 15:55:00|2.31|1.11|2.37|1.17|2.37|1.17|2.31|1.11|0
1698422400000|2023-10-27 16:00:00|2.36|1.16|2.31|1.11|2.38|1.18|2.27|1.07|0
1698422700000|2023-10-27 16:05:00|2.3|1.1|2.36|1.16|2.37|1.17|2.3|1.1|0
1698423000000|2023-10-27 16:10:00|2.35|1.15|2.28|1.08|2.36|1.16|2.27|1.07|0
1698423300000|2023-10-27 16:15:00|2.27|1.07|2.33|1.13|2.33|1.13|2.27|1.07|0
1698423600000|2023-10-27 16:20:00|2.34|1.14|2.25|1.05|2.34|1.14|2.24|1.04|0
1698423900000|2023-10-27 16:25:00|2.26|1.06|2.23|1.03|2.27|1.07|2.16|0.96|0
1698424200000|2023-10-27 16:30:00|2.22|1.02|2.44|1.24|2.44|1.24|2.22|1.02|0
1698424500000|2023-10-27 16:35:00|2.43|1.23|2.5|1.3|2.5|1.3|2.43|1.23|0
1698424800000|2023-10-27 16:40:00|2.49|1.29|2.43|1.23|2.49|1.29|2.43|1.23|0
1698425100000|2023-10-27 16:45:00|2.42|1.22|2.38|1.18|2.43|1.23|2.38|1.18|0
1698425400000|2023-10-27 16:50:00|2.39|1.19|2.36|1.16|2.39|1.19|2.31|1.11|0
1698425700000|2023-10-27 16:55:00|2.35|1.15|2.47|1.27|2.49|1.29|2.31|1.11|0
1698426000000|2023-10-27 17:00:00|2.46|1.26|2.45|1.25|2.51|1.31|2.45|1.25|0
1698426300000|2023-10-27 17:05:00|2.43|1.23|2.65|1.45|2.67|1.47|2.31|1.11|0
1698426600000|2023-10-27 17:10:00|2.66|1.46|2.61|1.41|2.7|1.5|2.6|1.4|0
1698426900000|2023-10-27 17:15:00|2.62|1.42|2.6|1.4|2.65|1.45|2.55|1.35|0
1698427200000|2023-10-27 17:20:00|2.59|1.39|2.68|1.48|2.7|1.5|2.55|1.35|0
1698427500000|2023-10-27 17:25:00|2.69|1.49|2.66|1.46|2.75|1.55|2.64|1.44|0
1698427800000|2023-10-27 17:30:00|2.67|1.47|2.67|1.47|2.68|1.48|2.61|1.41|0
1698428100000|2023-10-27 17:35:00|2.66|1.46|2.62|1.42|2.7|1.5|2.6|1.4|0
1698428400000|2023-10-27 17:40:00|2.61|1.41|2.8|1.6|2.86|1.66|2.58|1.38|0
1698428700000|2023-10-27 17:45:00|2.79|1.59|2.76|1.56|2.81|1.61|2.73|1.53|0
1698429000000|2023-10-27 17:50:00|2.77|1.57|2.71|1.51|2.81|1.61|2.7|1.5|0
1698429300000|2023-10-27 17:55:00|2.7|1.5|2.72|1.52|2.74|1.54|2.68|1.48|0
1698429600000|2023-10-27 18:00:00|2.73|1.53|2.8|1.6|2.87|1.67|2.72|1.52|0
1698429900000|2023-10-27 18:05:00|2.81|1.61|2.79|1.59|2.82|1.62|2.71|1.51|0
1698430200000|2023-10-27 18:10:00|2.8|1.6|2.83|1.63|2.85|1.65|2.78|1.58|0
1698430500000|2023-10-27 18:15:00|2.84|1.64|2.84|1.64|2.95|1.75|2.81|1.61|0
1698430800000|2023-10-27 18:20:00|2.83|1.63|2.77|1.57|2.83|1.63|2.73|1.53|0
1698431100000|2023-10-27 18:25:00|2.76|1.56|2.73|1.53|2.79|1.59|2.7|1.5|0
1698431400000|2023-10-27 18:30:00|2.74|1.54|2.92|1.72|2.97|1.77|2.71|1.51|0
1698431700000|2023-10-27 18:35:00|2.91|1.71|2.94|1.74|3.03|1.83|2.88|1.68|0
1698432000000|2023-10-27 18:40:00|2.95|1.75|2.95|1.75|2.95|1.75|2.89|1.69|0
1698432300000|2023-10-27 18:45:00|2.93|1.73|2.76|1.56|2.98|1.78|2.75|1.55|0
1698432600000|2023-10-27 18:50:00|2.75|1.55|2.71|1.51|2.78|1.58|2.7|1.5|0
1698432900000|2023-10-27 18:55:00|2.72|1.52|2.63|1.43|2.72|1.52|2.59|1.39|0
1698433200000|2023-10-27 19:00:00|2.64|1.44|2.65|1.45|2.69|1.49|2.61|1.41|0
1698433500000|2023-10-27 19:05:00|2.64|1.44|2.67|1.47|2.7|1.5|2.63|1.43|0
1698433800000|2023-10-27 19:10:00|2.66|1.46|2.7|1.5|2.74|1.54|2.63|1.43|0
1698434100000|2023-10-27 19:15:00|2.69|1.49|2.7|1.5|2.75|1.55|2.68|1.48|0
1698434400000|2023-10-27 19:20:00|2.69|1.49|2.7|1.5|2.72|1.52|2.65|1.45|0
1698434700000|2023-10-27 19:25:00|2.71|1.51|2.79|1.59|2.8|1.6|2.71|1.51|0
1698435000000|2023-10-27 19:30:00|2.78|1.58|2.68|1.48|2.83|1.63|2.64|1.44|0
1698435300000|2023-10-27 19:35:00|2.69|1.49|2.6|1.4|2.69|1.49|2.6|1.4|0
1698435600000|2023-10-27 19:40:00|2.61|1.41|2.66|1.46|2.73|1.53|2.58|1.38|0
1698435900000|2023-10-27 19:45:00|2.65|1.45|2.74|1.54|2.74|1.54|2.65|1.45|0
1698436200000|2023-10-27 19:50:00|2.75|1.55|2.81|1.61|2.82|1.62|2.72|1.52|0
1698436500000|2023-10-27 19:55:00|2.8|1.6|2.95|1.75|2.99|1.79|2.76|1.56|0
1698436800000|2023-10-27 20:00:00|2.97|1.77|2.99|1.79|3.02|1.82|2.97|1.77|0
1698437100000|2023-10-27 20:05:00|2.98|1.78|2.95|1.75|2.98|1.78|2.94|1.74|0
1698437400000|2023-10-27 20:10:00|2.96|1.76|2.95|1.75|2.97|1.77|2.94|1.74|0
1698625200000|2023-10-30 00:20:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1698625500000|2023-10-30 00:25:00|3.31|1.71|3.3|1.7|3.32|1.72|3.29|1.69|0
1698653700000|2023-10-30 08:15:00|3.05|1.85|3.05|1.85|3.07|1.87|3.04|1.84|0
1698654000000|2023-10-30 08:20:00|3.06|1.86|3.02|1.82|3.07|1.87|2.98|1.78|0
1698654300000|2023-10-30 08:25:00|3.01|1.81|3.03|1.83|3.04|1.84|2.98|1.78|0
1698654600000|2023-10-30 08:30:00|3.02|1.82|2.97|1.77|3.02|1.82|2.97|1.77|0
1698654900000|2023-10-30 08:35:00|2.96|1.76|2.98|1.78|3|1.8|2.96|1.76|0
1698655200000|2023-10-30 08:40:00|2.99|1.79|2.95|1.75|3.01|1.81|2.95|1.75|0
1698655500000|2023-10-30 08:45:00|2.96|1.76|2.94|1.74|2.97|1.77|2.92|1.72|0
1698655800000|2023-10-30 08:50:00|2.93|1.73|2.98|1.78|2.98|1.78|2.93|1.73|0
1698656100000|2023-10-30 08:55:00|2.99|1.79|2.99|1.79|3|1.8|2.97|1.77|0
1698656400000|2023-10-30 09:00:00|2.98|1.78|3.05|1.85|3.05|1.85|2.98|1.78|0
1698656700000|2023-10-30 09:05:00|3.04|1.84|3.09|1.89|3.11|1.91|3.04|1.84|0
1698657000000|2023-10-30 09:10:00|3.1|1.9|3.1|1.9|3.12|1.92|3.09|1.89|0
1698657300000|2023-10-30 09:15:00|3.11|1.91|3.12|1.92|3.12|1.92|3.1|1.9|0
1698657600000|2023-10-30 09:20:00|3.11|1.91|2.94|1.74|3.12|1.92|2.94|1.74|0
1698657900000|2023-10-30 09:25:00|2.82|1.62|2.79|1.59|2.83|1.63|2.77|1.57|0
1698658200000|2023-10-30 09:30:00|2.78|1.58|2.79|1.59|2.8|1.6|2.78|1.58|0
1698658500000|2023-10-30 09:35:00|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1698658800000|2023-10-30 09:40:00|2.74|1.54|2.78|1.58|2.79|1.59|2.74|1.54|0
1698659100000|2023-10-30 09:45:00|2.77|1.57|2.78|1.58|2.8|1.6|2.77|1.57|0
1698659400000|2023-10-30 09:50:00|2.77|1.57|2.81|1.61|2.81|1.61|2.77|1.57|0
1698659700000|2023-10-30 09:55:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1698660000000|2023-10-30 10:00:00|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1698660300000|2023-10-30 10:05:00|2.8|1.6|2.79|1.59|2.81|1.61|2.78|1.58|0
1698660600000|2023-10-30 10:10:00|2.8|1.6|2.77|1.57|2.81|1.61|2.76|1.56|0
1698660900000|2023-10-30 10:15:00|2.76|1.56|2.77|1.57|2.81|1.61|2.76|1.56|0
1698661200000|2023-10-30 10:20:00|2.76|1.56|2.73|1.53|2.78|1.58|2.73|1.53|0
1698661500000|2023-10-30 10:25:00|2.74|1.54|2.75|1.55|2.75|1.55|2.73|1.53|0
1698661800000|2023-10-30 10:30:00|2.76|1.56|2.72|1.52|2.77|1.57|2.72|1.52|0
1698662100000|2023-10-30 10:35:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1698662400000|2023-10-30 10:40:00|2.74|1.54|2.79|1.59|2.79|1.59|2.74|1.54|0
1698662700000|2023-10-30 10:45:00|2.78|1.58|2.77|1.57|2.79|1.59|2.75|1.55|0
1698663000000|2023-10-30 10:50:00|2.78|1.58|2.79|1.59|2.81|1.61|2.77|1.57|0
1698663300000|2023-10-30 10:55:00|2.8|1.6|2.76|1.56|2.8|1.6|2.76|1.56|0
1698663600000|2023-10-30 11:00:00|2.77|1.57|2.8|1.6|2.8|1.6|2.75|1.55|0
1698663900000|2023-10-30 11:05:00|2.79|1.59|2.78|1.58|2.81|1.61|2.77|1.57|0
1698664200000|2023-10-30 11:10:00|2.77|1.57|2.77|1.57|2.79|1.59|2.76|1.56|0
1698664500000|2023-10-30 11:15:00|2.78|1.58|2.78|1.58|2.8|1.6|2.78|1.58|0
1698664800000|2023-10-30 11:20:00|2.77|1.57|2.78|1.58|2.78|1.58|2.76|1.56|0
1698665100000|2023-10-30 11:25:00|2.77|1.57|2.75|1.55|2.77|1.57|2.74|1.54|0
1698665400000|2023-10-30 11:30:00|2.76|1.56|2.79|1.59|2.79|1.59|2.75|1.55|0
1698665700000|2023-10-30 11:35:00|2.78|1.58|2.81|1.61|2.81|1.61|2.78|1.58|0
1698666000000|2023-10-30 11:40:00|2.82|1.62|2.82|1.62|2.82|1.62|2.8|1.6|0
1698666300000|2023-10-30 11:45:00|2.81|1.61|2.85|1.65|2.86|1.66|2.81|1.61|0
1698666600000|2023-10-30 11:50:00|2.84|1.64|2.82|1.62|2.87|1.67|2.82|1.62|0
1698666900000|2023-10-30 11:55:00|2.81|1.61|2.82|1.62|2.83|1.63|2.81|1.61|0
1698667200000|2023-10-30 12:00:00|2.83|1.63|2.79|1.59|2.83|1.63|2.78|1.58|0
1698667500000|2023-10-30 12:05:00|2.78|1.58|2.77|1.57|2.78|1.58|2.76|1.56|0
1698667800000|2023-10-30 12:10:00|2.78|1.58|2.76|1.56|2.78|1.58|2.75|1.55|0
1698668100000|2023-10-30 12:15:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1698668400000|2023-10-30 12:20:00|2.78|1.58|2.75|1.55|2.79|1.59|2.75|1.55|0
1698668700000|2023-10-30 12:25:00|2.76|1.56|2.74|1.54|2.76|1.56|2.72|1.52|0
1698669000000|2023-10-30 12:30:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1698669300000|2023-10-30 12:35:00|2.74|1.54|2.71|1.51|2.74|1.54|2.71|1.51|0
1698669600000|2023-10-30 12:40:00|2.72|1.52|2.75|1.55|2.75|1.55|2.71|1.51|0
1698669900000|2023-10-30 12:45:00|2.74|1.54|2.69|1.49|2.75|1.55|2.69|1.49|0
1698670200000|2023-10-30 12:50:00|2.7|1.5|2.7|1.5|2.71|1.51|2.68|1.48|0
1698670500000|2023-10-30 12:55:00|2.69|1.49|2.74|1.54|2.74|1.54|2.69|1.49|0
1698670800000|2023-10-30 13:00:00|2.75|1.55|2.74|1.54|2.77|1.57|2.74|1.54|0
1698671100000|2023-10-30 13:05:00|2.75|1.55|2.75|1.55|2.77|1.57|2.73|1.53|0
1698671400000|2023-10-30 13:10:00|2.78|1.58|2.77|1.57|2.78|1.58|2.73|1.53|0
1698671700000|2023-10-30 13:15:00|2.76|1.56|2.78|1.58|2.79|1.59|2.75|1.55|0
1698672000000|2023-10-30 13:20:00|2.79|1.59|2.8|1.6|2.81|1.61|2.78|1.58|0
1698672300000|2023-10-30 13:25:00|2.79|1.59|2.82|1.62|2.83|1.63|2.79|1.59|0
1698672600000|2023-10-30 13:30:00|2.81|1.61|2.94|1.74|2.95|1.75|2.81|1.61|0
1698672900000|2023-10-30 13:35:00|2.95|1.75|3.04|1.84|3.06|1.86|2.92|1.72|0
1698673200000|2023-10-30 13:40:00|3.05|1.85|2.77|1.57|3.05|1.85|2.73|1.53|0
1698673500000|2023-10-30 13:45:00|2.76|1.56|2.84|1.64|2.85|1.65|2.76|1.56|0
1698673800000|2023-10-30 13:50:00|2.85|1.65|2.82|1.62|2.86|1.66|2.78|1.58|0
1698674100000|2023-10-30 13:55:00|2.83|1.63|2.79|1.59|2.88|1.68|2.77|1.57|0
1698674400000|2023-10-30 14:00:00|2.8|1.6|2.68|1.48|2.81|1.61|2.66|1.46|0
1698674700000|2023-10-30 14:05:00|2.67|1.47|2.74|1.54|2.75|1.55|2.65|1.45|0
1698675000000|2023-10-30 14:10:00|2.73|1.53|2.66|1.46|2.74|1.54|2.65|1.45|0
1698675300000|2023-10-30 14:15:00|2.67|1.47|2.57|1.37|2.67|1.47|2.53|1.33|0
1698675600000|2023-10-30 14:20:00|2.56|1.36|2.51|1.31|2.57|1.37|2.49|1.29|0
1698675900000|2023-10-30 14:25:00|2.52|1.32|2.83|1.63|2.85|1.65|2.49|1.29|0
1698676200000|2023-10-30 14:30:00|2.82|1.62|2.76|1.56|2.82|1.62|2.7|1.5|0
1698676500000|2023-10-30 14:35:00|2.74|1.54|2.72|1.52|2.81|1.61|2.71|1.51|0
1698676800000|2023-10-30 14:40:00|2.73|1.53|2.66|1.46|2.77|1.57|2.66|1.46|0
1698677100000|2023-10-30 14:45:00|2.65|1.45|2.77|1.57|2.79|1.59|2.65|1.45|0
1698677400000|2023-10-30 14:50:00|2.76|1.56|2.83|1.63|2.87|1.67|2.75|1.55|0
1698677700000|2023-10-30 14:55:00|2.82|1.62|2.77|1.57|2.82|1.62|2.75|1.55|0
1698678000000|2023-10-30 15:00:00|2.78|1.58|2.78|1.58|2.93|1.73|2.78|1.58|0
1698678300000|2023-10-30 15:05:00|2.79|1.59|2.85|1.65|2.88|1.68|2.78|1.58|0
1698678600000|2023-10-30 15:10:00|2.86|1.66|2.8|1.6|2.9|1.7|2.8|1.6|0
1698678900000|2023-10-30 15:15:00|2.78|1.58|2.75|1.55|2.8|1.6|2.74|1.54|0
1698679200000|2023-10-30 15:20:00|2.74|1.54|2.65|1.45|2.76|1.56|2.61|1.41|0
1698679500000|2023-10-30 15:25:00|2.64|1.44|2.9|1.7|2.9|1.7|2.63|1.43|0
1698679800000|2023-10-30 15:30:00|2.91|1.71|3.01|1.81|3.02|1.82|2.91|1.71|0
1698680100000|2023-10-30 15:35:00|3.02|1.82|2.94|1.74|3.08|1.88|2.94|1.74|0
1698680400000|2023-10-30 15:40:00|2.93|1.73|2.99|1.79|2.99|1.79|2.92|1.72|0
1698680700000|2023-10-30 15:45:00|3|1.8|2.71|1.51|3.01|1.81|2.68|1.48|0
1698681000000|2023-10-30 15:50:00|2.72|1.52|2.78|1.58|2.79|1.59|2.69|1.49|0
1698681300000|2023-10-30 15:55:00|2.79|1.59|2.83|1.63|2.84|1.64|2.76|1.56|0
1698681600000|2023-10-30 16:00:00|2.82|1.62|2.84|1.64|2.85|1.65|2.81|1.61|0
1698681900000|2023-10-30 16:05:00|2.83|1.63|2.78|1.58|2.84|1.64|2.75|1.55|0
1698682200000|2023-10-30 16:10:00|2.79|1.59|2.83|1.63|2.87|1.67|2.78|1.58|0
1698682500000|2023-10-30 16:15:00|2.84|1.64|2.76|1.56|2.87|1.67|2.74|1.54|0
1698682800000|2023-10-30 16:20:00|2.77|1.57|2.73|1.53|2.77|1.57|2.72|1.52|0
1698683100000|2023-10-30 16:25:00|2.74|1.54|2.7|1.5|2.76|1.56|2.7|1.5|0
1698683400000|2023-10-30 16:30:00|2.71|1.51|2.77|1.57|2.77|1.57|2.7|1.5|0
1698683700000|2023-10-30 16:35:00|2.76|1.56|2.72|1.52|2.82|1.62|2.72|1.52|0
1698684000000|2023-10-30 16:40:00|2.71|1.51|2.63|1.43|2.72|1.52|2.62|1.42|0
1698684300000|2023-10-30 16:45:00|2.64|1.44|2.66|1.46|2.67|1.47|2.58|1.38|0
1698684600000|2023-10-30 16:50:00|2.67|1.47|2.65|1.45|2.7|1.5|2.64|1.44|0
1698684900000|2023-10-30 16:55:00|2.66|1.46|2.68|1.48|2.68|1.48|2.61|1.41|0
1698685200000|2023-10-30 17:00:00|2.69|1.49|2.71|1.51|2.71|1.51|2.64|1.44|0
1698685500000|2023-10-30 17:05:00|2.7|1.5|2.75|1.55|2.76|1.56|2.7|1.5|0
1698685800000|2023-10-30 17:10:00|2.76|1.56|2.62|1.42|2.77|1.57|2.61|1.41|0
1698686100000|2023-10-30 17:15:00|2.63|1.43|2.64|1.44|2.67|1.47|2.62|1.42|0
1698686400000|2023-10-30 17:20:00|2.65|1.45|2.76|1.56|2.76|1.56|2.62|1.42|0
1698686700000|2023-10-30 17:25:00|2.75|1.55|2.9|1.7|2.93|1.73|2.75|1.55|0
1698687000000|2023-10-30 17:30:00|2.92|1.72|2.65|1.45|2.97|1.77|2.64|1.44|0
1698687300000|2023-10-30 17:35:00|2.64|1.44|2.65|1.45|2.67|1.47|2.61|1.41|0
1698687600000|2023-10-30 17:40:00|2.66|1.46|2.69|1.49|2.69|1.49|2.64|1.44|0
1698687900000|2023-10-30 17:45:00|2.7|1.5|2.78|1.58|2.78|1.58|2.68|1.48|0
1698688200000|2023-10-30 17:50:00|2.79|1.59|2.84|1.64|2.85|1.65|2.77|1.57|0
1698688500000|2023-10-30 17:55:00|2.83|1.63|2.85|1.65|2.86|1.66|2.8|1.6|0
1698688800000|2023-10-30 18:00:00|2.86|1.66|2.85|1.65|2.86|1.66|2.81|1.61|0
1698689100000|2023-10-30 18:05:00|2.84|1.64|2.78|1.58|2.85|1.65|2.77|1.57|0
1698689400000|2023-10-30 18:10:00|2.79|1.59|2.77|1.57|2.83|1.63|2.77|1.57|0
1698689700000|2023-10-30 18:15:00|2.76|1.56|2.76|1.56|2.77|1.57|2.72|1.52|0
1698690000000|2023-10-30 18:20:00|2.75|1.55|2.79|1.59|2.81|1.61|2.73|1.53|0
1698690300000|2023-10-30 18:25:00|2.78|1.58|2.77|1.57|2.81|1.61|2.75|1.55|0
1698690600000|2023-10-30 18:30:00|2.78|1.58|2.83|1.63|2.84|1.64|2.78|1.58|0
1698690900000|2023-10-30 18:35:00|2.84|1.64|2.89|1.69|2.93|1.73|2.83|1.63|0
1698691200000|2023-10-30 18:40:00|2.88|1.68|2.91|1.71|2.92|1.72|2.87|1.67|0
1698691500000|2023-10-30 18:45:00|2.92|1.72|2.96|1.76|2.97|1.77|2.9|1.7|0
1698691800000|2023-10-30 18:50:00|2.95|1.75|2.89|1.69|2.97|1.77|2.86|1.66|0
1698692100000|2023-10-30 18:55:00|2.88|1.68|2.88|1.68|2.9|1.7|2.85|1.65|0
1698692400000|2023-10-30 19:00:00|2.89|1.69|2.9|1.7|2.98|1.78|2.86|1.66|0
1698692700000|2023-10-30 19:05:00|2.91|1.71|2.91|1.71|2.95|1.75|2.89|1.69|0
1698693000000|2023-10-30 19:10:00|2.9|1.7|2.94|1.74|2.96|1.76|2.88|1.68|0
1698693300000|2023-10-30 19:15:00|2.95|1.75|2.97|1.77|2.98|1.78|2.92|1.72|0
1698693600000|2023-10-30 19:20:00|2.98|1.78|3.04|1.84|3.05|1.85|2.96|1.76|0
1698693900000|2023-10-30 19:25:00|3.03|1.83|2.96|1.76|3.04|1.84|2.94|1.74|0
1698694200000|2023-10-30 19:30:00|2.95|1.75|2.94|1.74|2.98|1.78|2.93|1.73|0
1698694500000|2023-10-30 19:35:00|2.95|1.75|2.96|1.76|2.99|1.79|2.93|1.73|0
1698694800000|2023-10-30 19:40:00|2.97|1.77|2.94|1.74|2.97|1.77|2.89|1.69|0
1698695100000|2023-10-30 19:45:00|2.93|1.73|2.91|1.71|2.94|1.74|2.9|1.7|0
1698695400000|2023-10-30 19:50:00|2.9|1.7|2.9|1.7|2.94|1.74|2.87|1.67|0
1698695700000|2023-10-30 19:55:00|2.92|1.72|2.8|1.6|2.92|1.72|2.8|1.6|0
1698696000000|2023-10-30 20:00:00|2.84|1.64|2.79|1.59|2.84|1.64|2.77|1.57|0
1698696300000|2023-10-30 20:05:00|2.78|1.58|2.82|1.62|2.82|1.62|2.78|1.58|0
1698696600000|2023-10-30 20:10:00|2.81|1.61|2.83|1.63|2.84|1.64|2.8|1.6|0
1698696900000|2023-10-30 20:15:00|3.04|1.44|3.02|1.42|3.04|1.44|3.02|1.42|0
1698697200000|2023-10-30 20:20:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1698697500000|2023-10-30 20:25:00|2.99|1.39|2.98|1.38|3|1.4|2.97|1.37|0
1698698100000|2023-10-30 20:35:00|2.97|1.37|2.96|1.36|2.97|1.37|2.96|1.36|0
1698698400000|2023-10-30 20:40:00|2.97|1.37|2.96|1.36|2.97|1.37|2.95|1.35|0
1698698700000|2023-10-30 20:45:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1698699000000|2023-10-30 20:50:00|2.97|1.37|2.99|1.39|2.99|1.39|2.97|1.37|0
1698699300000|2023-10-30 20:55:00|2.98|1.38|3|1.4|3|1.4|2.98|1.38|0
1698699600000|2023-10-30 21:00:00|2.99|1.39|2.99|1.39|2.99|1.39|2.99|1.39|0
1698699900000|2023-10-30 21:05:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1698700200000|2023-10-30 21:10:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1698700500000|2023-10-30 21:15:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1698701100000|2023-10-30 21:25:00|2.97|1.37|2.98|1.38|2.98|1.38|2.96|1.36|0
1698701400000|2023-10-30 21:30:00|2.99|1.39|2.98|1.38|2.99|1.39|2.98|1.38|0
1698701700000|2023-10-30 21:35:00|2.99|1.39|2.99|1.39|3|1.4|2.98|1.38|0
1698702000000|2023-10-30 21:40:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1698702300000|2023-10-30 21:45:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1698702600000|2023-10-30 21:50:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1698702900000|2023-10-30 21:55:00|2.98|1.38|2.97|1.37|2.99|1.39|2.97|1.37|0
1698703200000|2023-10-30 22:00:00|2.98|1.38|2.99|1.39|2.99|1.39|2.97|1.37|0
1698703500000|2023-10-30 22:05:00|2.98|1.38|2.95|1.35|2.99|1.39|2.95|1.35|0
1698703800000|2023-10-30 22:10:00|2.96|1.36|2.94|1.34|2.96|1.36|2.94|1.34|0
1698704100000|2023-10-30 22:15:00|2.95|1.35|2.96|1.36|2.97|1.37|2.95|1.35|0
1698704400000|2023-10-30 22:20:00|2.97|1.37|2.97|1.37|2.97|1.37|2.97|1.37|0
1698704700000|2023-10-30 22:25:00|2.98|1.38|2.98|1.38|2.98|1.38|2.98|1.38|0
1698705300000|2023-10-30 22:35:00|2.97|1.37|2.97|1.37|2.97|1.37|2.96|1.36|0
1698705600000|2023-10-30 22:40:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1698705900000|2023-10-30 22:45:00|2.98|1.38|2.98|1.38|2.98|1.38|2.97|1.37|0
1698706200000|2023-10-30 22:50:00|2.97|1.37|2.98|1.38|2.98|1.38|2.97|1.37|0
1698706500000|2023-10-30 22:55:00|2.97|1.37|2.97|1.37|2.98|1.38|2.97|1.37|0
1698706800000|2023-10-30 23:00:00|2.96|1.36|2.95|1.35|2.97|1.37|2.95|1.35|0
1698707100000|2023-10-30 23:05:00|2.94|1.34|2.99|1.39|2.99|1.39|2.94|1.34|0
1698707400000|2023-10-30 23:10:00|2.98|1.38|2.99|1.39|2.99|1.39|2.98|1.38|0
1698707700000|2023-10-30 23:15:00|2.98|1.38|2.97|1.37|2.99|1.39|2.97|1.37|0
1698708000000|2023-10-30 23:20:00|2.98|1.38|2.98|1.38|2.98|1.38|2.97|1.37|0
1698708300000|2023-10-30 23:25:00|2.97|1.37|2.97|1.37|2.97|1.37|2.96|1.36|0
1698708600000|2023-10-30 23:30:00|2.98|1.38|2.98|1.38|2.98|1.38|2.97|1.37|0
1698708900000|2023-10-30 23:35:00|2.99|1.39|2.99|1.39|2.99|1.39|2.98|1.38|0
1698709200000|2023-10-30 23:40:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1698709500000|2023-10-30 23:45:00|2.99|1.39|2.97|1.37|2.99|1.39|2.97|1.37|0
1698709800000|2023-10-30 23:50:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1698710100000|2023-10-30 23:55:00|2.96|1.36|2.94|1.34|2.97|1.37|2.94|1.34|0
1698710400000|2023-10-31 00:00:00|2.95|1.35|2.92|1.32|2.95|1.35|2.92|1.32|0
1698710700000|2023-10-31 00:05:00|2.89|1.29|2.88|1.28|2.89|1.29|2.87|1.27|0
1698711000000|2023-10-31 00:10:00|2.87|1.27|2.88|1.28|2.89|1.29|2.87|1.27|0
1698711300000|2023-10-31 00:15:00|2.89|1.29|2.85|1.25|2.89|1.29|2.83|1.23|0
1698711600000|2023-10-31 00:20:00|2.84|1.24|2.87|1.27|2.87|1.27|2.84|1.24|0
1698711900000|2023-10-31 00:25:00|2.86|1.26|2.84|1.24|2.87|1.27|2.84|1.24|0
1698712200000|2023-10-31 00:30:00|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1698712500000|2023-10-31 00:35:00|2.67|1.47|2.66|1.46|2.68|1.48|2.66|1.46|0
1698712800000|2023-10-31 00:40:00|2.65|1.45|2.65|1.45|2.66|1.46|2.64|1.44|0
1698713100000|2023-10-31 00:45:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1698713400000|2023-10-31 00:50:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1698713700000|2023-10-31 00:55:00|2.65|1.45|2.67|1.47|2.68|1.48|2.65|1.45|0
1698714000000|2023-10-31 01:00:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1698714300000|2023-10-31 01:05:00|2.65|1.45|2.68|1.48|2.69|1.49|2.65|1.45|0
1698714600000|2023-10-31 01:10:00|2.67|1.47|2.65|1.45|2.68|1.48|2.64|1.44|0
1698714900000|2023-10-31 01:15:00|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1698715200000|2023-10-31 01:20:00|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1698715500000|2023-10-31 01:25:00|2.65|1.45|2.66|1.46|2.66|1.46|2.64|1.44|0
1698715800000|2023-10-31 01:30:00|2.67|1.47|2.63|1.43|2.67|1.47|2.62|1.42|0
1698716100000|2023-10-31 01:35:00|2.64|1.44|2.63|1.43|2.65|1.45|2.61|1.41|0
1698716400000|2023-10-31 01:40:00|2.64|1.44|2.58|1.38|2.64|1.44|2.56|1.36|0
1698716700000|2023-10-31 01:45:00|2.59|1.39|2.59|1.39|2.61|1.41|2.58|1.38|0
1698717000000|2023-10-31 01:50:00|2.6|1.4|2.62|1.42|2.64|1.44|2.6|1.4|0
1698717300000|2023-10-31 01:55:00|2.61|1.41|2.61|1.41|2.63|1.43|2.61|1.41|0
1698717600000|2023-10-31 02:00:00|2.62|1.42|2.64|1.44|2.65|1.45|2.61|1.41|0
1698717900000|2023-10-31 02:05:00|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1698718200000|2023-10-31 02:10:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1698718500000|2023-10-31 02:15:00|2.64|1.44|2.63|1.43|2.65|1.45|2.62|1.42|0
1698718800000|2023-10-31 02:20:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1698719100000|2023-10-31 02:25:00|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1698719400000|2023-10-31 02:30:00|2.64|1.44|2.65|1.45|2.65|1.45|2.63|1.43|0
1698719700000|2023-10-31 02:35:00|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1698720000000|2023-10-31 02:40:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1698720300000|2023-10-31 02:45:00|2.62|1.42|2.6|1.4|2.63|1.43|2.59|1.39|0
1698720600000|2023-10-31 02:50:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1698720900000|2023-10-31 02:55:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1698721200000|2023-10-31 03:00:00|2.57|1.37|2.57|1.37|2.58|1.38|2.55|1.35|0
1698721500000|2023-10-31 03:05:00|2.56|1.36|2.51|1.31|2.56|1.36|2.51|1.31|0
1698721800000|2023-10-31 03:10:00|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1698722100000|2023-10-31 03:15:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1698722400000|2023-10-31 03:20:00|2.53|1.33|2.53|1.33|2.53|1.33|2.51|1.31|0
1698722700000|2023-10-31 03:25:00|2.52|1.32|2.58|1.38|2.58|1.38|2.52|1.32|0
1698723000000|2023-10-31 03:30:00|2.59|1.39|2.56|1.36|2.6|1.4|2.56|1.36|0
1698723300000|2023-10-31 03:35:00|2.55|1.35|2.53|1.33|2.56|1.36|2.51|1.31|0
1698723600000|2023-10-31 03:40:00|2.54|1.34|2.55|1.35|2.57|1.37|2.54|1.34|0
1698723900000|2023-10-31 03:45:00|2.54|1.34|2.5|1.3|2.55|1.35|2.47|1.27|0
1698724200000|2023-10-31 03:50:00|2.51|1.31|2.52|1.32|2.52|1.32|2.49|1.29|0
1698724500000|2023-10-31 03:55:00|2.53|1.33|2.53|1.33|2.55|1.35|2.52|1.32|0
1698724800000|2023-10-31 04:00:00|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1698725100000|2023-10-31 04:05:00|2.52|1.32|2.59|1.39|2.59|1.39|2.52|1.32|0
1698725400000|2023-10-31 04:10:00|2.58|1.38|2.55|1.35|2.58|1.38|2.55|1.35|0
1698725700000|2023-10-31 04:15:00|2.56|1.36|2.56|1.36|2.57|1.37|2.55|1.35|0
1698726000000|2023-10-31 04:20:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1698726300000|2023-10-31 04:25:00|2.54|1.34|2.56|1.36|2.56|1.36|2.53|1.33|0
1698726600000|2023-10-31 04:30:00|2.55|1.35|2.52|1.32|2.57|1.37|2.52|1.32|0
1698726900000|2023-10-31 04:35:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1698727200000|2023-10-31 04:40:00|2.54|1.34|2.51|1.31|2.54|1.34|2.5|1.3|0
1698727500000|2023-10-31 04:45:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1698727800000|2023-10-31 04:50:00|2.53|1.33|2.52|1.32|2.53|1.33|2.51|1.31|0
1698728100000|2023-10-31 04:55:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1698728400000|2023-10-31 05:00:00|2.52|1.32|2.51|1.31|2.53|1.33|2.49|1.29|0
1698728700000|2023-10-31 05:05:00|2.52|1.32|2.5|1.3|2.53|1.33|2.49|1.29|0
1698729000000|2023-10-31 05:10:00|2.51|1.31|2.5|1.3|2.52|1.32|2.5|1.3|0
1698729300000|2023-10-31 05:15:00|2.49|1.29|2.51|1.31|2.51|1.31|2.49|1.29|0
1698729600000|2023-10-31 05:20:00|2.52|1.32|2.5|1.3|2.53|1.33|2.5|1.3|0
1698729900000|2023-10-31 05:25:00|2.49|1.29|2.48|1.28|2.5|1.3|2.47|1.27|0
1698730200000|2023-10-31 05:30:00|2.47|1.27|2.48|1.28|2.5|1.3|2.47|1.27|0
1698730500000|2023-10-31 05:35:00|2.49|1.29|2.48|1.28|2.49|1.29|2.47|1.27|0
1698730800000|2023-10-31 05:40:00|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1698731100000|2023-10-31 05:45:00|2.51|1.31|2.5|1.3|2.51|1.31|2.49|1.29|0
1698731400000|2023-10-31 05:50:00|2.49|1.29|2.51|1.31|2.52|1.32|2.49|1.29|0
1698731700000|2023-10-31 05:55:00|2.5|1.3|2.49|1.29|2.5|1.3|2.48|1.28|0
1698732000000|2023-10-31 06:00:00|2.5|1.3|2.47|1.27|2.5|1.3|2.47|1.27|0
1698732300000|2023-10-31 06:05:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1698732600000|2023-10-31 06:10:00|2.46|1.26|2.46|1.26|2.47|1.27|2.45|1.25|0
1698732900000|2023-10-31 06:15:00|2.47|1.27|2.48|1.28|2.49|1.29|2.47|1.27|0
1698733200000|2023-10-31 06:20:00|2.49|1.29|2.49|1.29|2.5|1.3|2.48|1.28|0
1698733500000|2023-10-31 06:25:00|2.5|1.3|2.53|1.33|2.53|1.33|2.49|1.29|0
1698733800000|2023-10-31 06:30:00|2.54|1.34|2.57|1.37|2.57|1.37|2.53|1.33|0
1698734100000|2023-10-31 06:35:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1698734400000|2023-10-31 06:40:00|2.58|1.38|2.57|1.37|2.6|1.4|2.57|1.37|0
1698734700000|2023-10-31 06:45:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1698735000000|2023-10-31 06:50:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1698735300000|2023-10-31 06:55:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1698735600000|2023-10-31 07:00:00|2.6|1.4|2.61|1.41|2.62|1.42|2.59|1.39|0
1698735900000|2023-10-31 07:05:00|2.6|1.4|2.61|1.41|2.62|1.42|2.59|1.39|0
1698736200000|2023-10-31 07:10:00|2.6|1.4|2.62|1.42|2.62|1.42|2.59|1.39|0
1698736500000|2023-10-31 07:15:00|2.63|1.43|2.63|1.43|2.63|1.43|2.61|1.41|0
1698736800000|2023-10-31 07:20:00|2.64|1.44|2.63|1.43|2.64|1.44|2.61|1.41|0
1698737100000|2023-10-31 07:25:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1698737400000|2023-10-31 07:30:00|2.63|1.43|2.6|1.4|2.64|1.44|2.54|1.34|0
1698737700000|2023-10-31 07:35:00|2.61|1.41|2.6|1.4|2.62|1.42|2.6|1.4|0
1698738000000|2023-10-31 07:40:00|2.61|1.41|2.61|1.41|2.61|1.41|2.59|1.39|0
1698738300000|2023-10-31 07:45:00|2.6|1.4|2.6|1.4|2.63|1.43|2.6|1.4|0
1698738600000|2023-10-31 07:50:00|2.61|1.41|2.57|1.37|2.61|1.41|2.56|1.36|0
1698738900000|2023-10-31 07:55:00|2.56|1.36|2.57|1.37|2.57|1.37|2.55|1.35|0
1698739200000|2023-10-31 08:00:00|2.58|1.38|2.54|1.34|2.6|1.4|2.53|1.33|0
1698739500000|2023-10-31 08:05:00|2.53|1.33|2.56|1.36|2.58|1.38|2.53|1.33|0
1698739800000|2023-10-31 08:10:00|2.55|1.35|2.62|1.42|2.62|1.42|2.55|1.35|0
1698740100000|2023-10-31 08:15:00|2.61|1.41|2.62|1.42|2.64|1.44|2.61|1.41|0
1698740400000|2023-10-31 08:20:00|2.61|1.41|2.64|1.44|2.66|1.46|2.61|1.41|0
1698740700000|2023-10-31 08:25:00|2.65|1.45|2.68|1.48|2.69|1.49|2.62|1.42|0
1698741000000|2023-10-31 08:30:00|2.67|1.47|2.68|1.48|2.69|1.49|2.66|1.46|0
1698741300000|2023-10-31 08:35:00|2.69|1.49|2.73|1.53|2.75|1.55|2.68|1.48|0
1698741600000|2023-10-31 08:40:00|2.74|1.54|2.76|1.56|2.77|1.57|2.73|1.53|0
1698741900000|2023-10-31 08:45:00|2.75|1.55|2.77|1.57|2.79|1.59|2.75|1.55|0
1698742200000|2023-10-31 08:50:00|2.78|1.58|2.84|1.64|2.84|1.64|2.78|1.58|0
1698742500000|2023-10-31 08:55:00|2.83|1.63|2.84|1.64|2.85|1.65|2.81|1.61|0
1698742800000|2023-10-31 09:00:00|2.83|1.63|2.82|1.62|2.85|1.65|2.81|1.61|0
1698743100000|2023-10-31 09:05:00|2.81|1.61|2.77|1.57|2.82|1.62|2.76|1.56|0
1698743400000|2023-10-31 09:10:00|2.78|1.58|2.79|1.59|2.83|1.63|2.77|1.57|0
1698743700000|2023-10-31 09:15:00|2.8|1.6|2.81|1.61|2.82|1.62|2.78|1.58|0
1698744000000|2023-10-31 09:20:00|2.8|1.6|2.74|1.54|2.8|1.6|2.74|1.54|0
1698744300000|2023-10-31 09:25:00|2.75|1.55|2.74|1.54|2.75|1.55|2.7|1.5|0
1698744600000|2023-10-31 09:30:00|2.73|1.53|2.83|1.63|2.83|1.63|2.73|1.53|0
1698744900000|2023-10-31 09:35:00|2.82|1.62|2.84|1.64|2.84|1.64|2.8|1.6|0
1698745200000|2023-10-31 09:40:00|2.85|1.65|2.86|1.66|2.87|1.67|2.83|1.63|0
1698745500000|2023-10-31 09:45:00|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1698745800000|2023-10-31 09:50:00|2.87|1.67|2.84|1.64|2.87|1.67|2.83|1.63|0
1698746100000|2023-10-31 09:55:00|2.85|1.65|2.88|1.68|2.89|1.69|2.83|1.63|0
1698746400000|2023-10-31 10:00:00|2.87|1.67|2.91|1.71|2.92|1.72|2.86|1.66|0
1698746700000|2023-10-31 10:05:00|2.9|1.7|2.87|1.67|2.92|1.72|2.86|1.66|0
1698747000000|2023-10-31 10:10:00|2.86|1.66|2.91|1.71|2.92|1.72|2.86|1.66|0
1698747300000|2023-10-31 10:15:00|2.92|1.72|2.96|1.76|2.96|1.76|2.88|1.68|0
1698747600000|2023-10-31 10:20:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1698747900000|2023-10-31 10:25:00|2.93|1.73|2.89|1.69|2.94|1.74|2.89|1.69|0
1698748200000|2023-10-31 10:30:00|2.9|1.7|2.94|1.74|2.95|1.75|2.9|1.7|0
1698748500000|2023-10-31 10:35:00|2.95|1.75|2.9|1.7|2.95|1.75|2.9|1.7|0
1698748800000|2023-10-31 10:40:00|2.91|1.71|2.89|1.69|2.91|1.71|2.87|1.67|0
1698749100000|2023-10-31 10:45:00|2.87|1.67|2.93|1.73|2.93|1.73|2.87|1.67|0
1698749400000|2023-10-31 10:50:00|2.92|1.72|2.89|1.69|2.92|1.72|2.89|1.69|0
1698749700000|2023-10-31 10:55:00|2.88|1.68|2.92|1.72|2.92|1.72|2.88|1.68|0
1698750000000|2023-10-31 11:00:00|2.9|1.7|2.57|1.37|2.94|1.74|2.57|1.37|0
1698750300000|2023-10-31 11:05:00|2.56|1.36|2.54|1.34|2.56|1.36|2.53|1.33|0
1698750600000|2023-10-31 11:10:00|2.55|1.35|2.6|1.4|2.6|1.4|2.55|1.35|0
1698750900000|2023-10-31 11:15:00|2.59|1.39|2.6|1.4|2.62|1.42|2.58|1.38|0
1698751200000|2023-10-31 11:20:00|2.59|1.39|2.61|1.41|2.63|1.43|2.58|1.38|0
1698751500000|2023-10-31 11:25:00|2.6|1.4|2.61|1.41|2.62|1.42|2.59|1.39|0
1698751800000|2023-10-31 11:30:00|2.62|1.42|2.62|1.42|2.63|1.43|2.59|1.39|0
1698752100000|2023-10-31 11:35:00|2.61|1.41|2.58|1.38|2.61|1.41|2.57|1.37|0
1698752400000|2023-10-31 11:40:00|2.59|1.39|2.56|1.36|2.6|1.4|2.56|1.36|0
1698752700000|2023-10-31 11:45:00|2.57|1.37|2.55|1.35|2.58|1.38|2.55|1.35|0
1698753000000|2023-10-31 11:50:00|2.56|1.36|2.58|1.38|2.59|1.39|2.54|1.34|0
1698753300000|2023-10-31 11:55:00|2.57|1.37|2.55|1.35|2.58|1.38|2.55|1.35|0
1698753600000|2023-10-31 12:00:00|2.56|1.36|2.57|1.37|2.57|1.37|2.53|1.33|0
1698753900000|2023-10-31 12:05:00|2.56|1.36|2.57|1.37|2.58|1.38|2.56|1.36|0
1698754200000|2023-10-31 12:10:00|2.58|1.38|2.59|1.39|2.59|1.39|2.57|1.37|0
1698754500000|2023-10-31 12:15:00|2.6|1.4|2.6|1.4|2.61|1.41|2.59|1.39|0
1698754800000|2023-10-31 12:20:00|2.61|1.41|2.63|1.43|2.63|1.43|2.6|1.4|0
1698755100000|2023-10-31 12:25:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1698755400000|2023-10-31 12:30:00|2.56|1.36|2.53|1.33|2.59|1.39|2.52|1.32|0
1698755700000|2023-10-31 12:35:00|2.52|1.32|2.48|1.28|2.56|1.36|2.47|1.27|0
1698756000000|2023-10-31 12:40:00|2.49|1.29|2.45|1.25|2.5|1.3|2.43|1.23|0
1698756300000|2023-10-31 12:45:00|2.46|1.26|2.51|1.31|2.52|1.32|2.46|1.26|0
1698756600000|2023-10-31 12:50:00|2.5|1.3|2.51|1.31|2.52|1.32|2.48|1.28|0
1698756900000|2023-10-31 12:55:00|2.53|1.33|2.48|1.28|2.54|1.34|2.47|1.27|0
1698757200000|2023-10-31 13:00:00|2.49|1.29|2.51|1.31|2.53|1.33|2.48|1.28|0
1698757500000|2023-10-31 13:05:00|2.5|1.3|2.49|1.29|2.54|1.34|2.49|1.29|0
1698757800000|2023-10-31 13:10:00|2.48|1.28|2.46|1.26|2.5|1.3|2.46|1.26|0
1698758100000|2023-10-31 13:15:00|2.47|1.27|2.46|1.26|2.47|1.27|2.43|1.23|0
1698758400000|2023-10-31 13:20:00|2.45|1.25|2.43|1.23|2.46|1.26|2.43|1.23|0
1698758700000|2023-10-31 13:25:00|2.42|1.22|2.49|1.29|2.5|1.3|2.42|1.22|0
1698759000000|2023-10-31 13:30:00|2.48|1.28|2.39|1.19|2.52|1.32|2.38|1.18|0
1698759300000|2023-10-31 13:35:00|2.38|1.18|2.5|1.3|2.51|1.31|2.31|1.11|0
1698759600000|2023-10-31 13:40:00|2.49|1.29|2.48|1.28|2.52|1.32|2.47|1.27|0
1698759900000|2023-10-31 13:45:00|2.49|1.29|2.5|1.3|2.53|1.33|2.47|1.27|0
1698760200000|2023-10-31 13:50:00|2.49|1.29|2.45|1.25|2.5|1.3|2.39|1.19|0
1698760500000|2023-10-31 13:55:00|2.46|1.26|2.47|1.27|2.49|1.29|2.43|1.23|0
1698760800000|2023-10-31 14:00:00|2.44|1.24|2.4|1.2|2.47|1.27|2.38|1.18|0
1698761100000|2023-10-31 14:05:00|2.41|1.21|2.54|1.34|2.54|1.34|2.39|1.19|0
1698761400000|2023-10-31 14:10:00|2.55|1.35|2.64|1.44|2.68|1.48|2.55|1.35|0
1698761700000|2023-10-31 14:15:00|2.65|1.45|2.65|1.45|2.72|1.52|2.63|1.43|0
1698762000000|2023-10-31 14:20:00|2.66|1.46|2.64|1.44|2.69|1.49|2.63|1.43|0
1698762300000|2023-10-31 14:25:00|2.65|1.45|2.63|1.43|2.65|1.45|2.58|1.38|0
1698762600000|2023-10-31 14:30:00|2.64|1.44|2.57|1.37|2.67|1.47|2.57|1.37|0
1698762900000|2023-10-31 14:35:00|2.56|1.36|2.5|1.3|2.56|1.36|2.48|1.28|0
1698763200000|2023-10-31 14:40:00|2.49|1.29|2.69|1.49|2.7|1.5|2.47|1.27|0
1698763500000|2023-10-31 14:45:00|2.71|1.51|2.63|1.43|2.71|1.51|2.62|1.42|0
1698763800000|2023-10-31 14:50:00|2.64|1.44|2.75|1.55|2.77|1.57|2.64|1.44|0
1698764100000|2023-10-31 14:55:00|2.76|1.56|2.73|1.53|2.78|1.58|2.69|1.49|0
1698764400000|2023-10-31 15:00:00|2.74|1.54|2.69|1.49|2.78|1.58|2.69|1.49|0
1698764700000|2023-10-31 15:05:00|2.7|1.5|2.72|1.52|2.72|1.52|2.67|1.47|0
1698765000000|2023-10-31 15:10:00|2.71|1.51|2.74|1.54|2.74|1.54|2.67|1.47|0
1698765300000|2023-10-31 15:15:00|2.73|1.53|2.68|1.48|2.74|1.54|2.63|1.43|0
1698765600000|2023-10-31 15:20:00|2.67|1.47|2.63|1.43|2.68|1.48|2.61|1.41|0
1698765900000|2023-10-31 15:25:00|2.62|1.42|2.42|1.22|2.72|1.52|2.42|1.22|0
1698766200000|2023-10-31 15:30:00|2.43|1.23|2.51|1.31|2.51|1.31|2.41|1.21|0
1698766500000|2023-10-31 15:35:00|2.52|1.32|2.49|1.29|2.53|1.33|2.45|1.25|0
1698766800000|2023-10-31 15:40:00|2.5|1.3|2.43|1.23|2.5|1.3|2.38|1.18|0
1698767100000|2023-10-31 15:45:00|2.42|1.22|2.41|1.21|2.44|1.24|2.4|1.2|0
1698767400000|2023-10-31 15:50:00|2.4|1.2|2.41|1.21|2.43|1.23|2.39|1.19|0
1698767700000|2023-10-31 15:55:00|2.42|1.22|2.55|1.35|2.55|1.35|2.41|1.21|0
1698768000000|2023-10-31 16:00:00|2.54|1.34|2.5|1.3|2.56|1.36|2.49|1.29|0
1698768300000|2023-10-31 16:05:00|2.49|1.29|2.52|1.32|2.53|1.33|2.48|1.28|0
1698768600000|2023-10-31 16:10:00|2.51|1.31|2.4|1.2|2.52|1.32|2.4|1.2|0
1698768900000|2023-10-31 16:15:00|2.41|1.21|2.39|1.19|2.42|1.22|2.36|1.16|0
1698769200000|2023-10-31 16:20:00|2.38|1.18|2.41|1.21|2.42|1.22|2.38|1.18|0
1698769500000|2023-10-31 16:25:00|2.42|1.22|2.46|1.26|2.47|1.27|2.39|1.19|0
1698769800000|2023-10-31 16:30:00|2.47|1.27|2.39|1.19|2.57|1.37|2.38|1.18|0
1698770100000|2023-10-31 16:35:00|2.4|1.2|2.41|1.21|2.42|1.22|2.25|1.05|0
1698770400000|2023-10-31 16:40:00|2.4|1.2|2.44|1.24|2.49|1.29|2.38|1.18|0
1698770700000|2023-10-31 16:45:00|2.45|1.25|2.46|1.26|2.46|1.26|2.42|1.22|0
1698771000000|2023-10-31 16:50:00|2.45|1.25|2.42|1.22|2.46|1.26|2.41|1.21|0
1698771300000|2023-10-31 16:55:00|2.43|1.23|2.48|1.28|2.49|1.29|2.43|1.23|0
1698771600000|2023-10-31 17:00:00|2.47|1.27|2.36|1.16|2.53|1.33|2.36|1.16|0
1698771900000|2023-10-31 17:05:00|2.37|1.17|2.42|1.22|2.42|1.22|2.37|1.17|0
1698772200000|2023-10-31 17:10:00|2.41|1.21|2.35|1.15|2.41|1.21|2.3|1.1|0
1698772500000|2023-10-31 17:15:00|2.36|1.16|2.38|1.18|2.4|1.2|2.36|1.16|0
1698772800000|2023-10-31 17:20:00|2.37|1.17|2.38|1.18|2.41|1.21|2.37|1.17|0
1698773100000|2023-10-31 17:25:00|2.39|1.19|2.39|1.19|2.4|1.2|2.33|1.13|0
1698773400000|2023-10-31 17:30:00|2.4|1.2|2.46|1.26|2.46|1.26|2.39|1.19|0
1698773700000|2023-10-31 17:35:00|2.45|1.25|2.45|1.25|2.46|1.26|2.4|1.2|0
1698774000000|2023-10-31 17:40:00|2.44|1.24|2.49|1.29|2.53|1.33|2.43|1.23|0
1698774300000|2023-10-31 17:45:00|2.48|1.28|2.46|1.26|2.49|1.29|2.46|1.26|0
1698774600000|2023-10-31 17:50:00|2.47|1.27|2.53|1.33|2.54|1.34|2.46|1.26|0
1698774900000|2023-10-31 17:55:00|2.52|1.32|2.54|1.34|2.55|1.35|2.51|1.31|0
1698775200000|2023-10-31 18:00:00|2.55|1.35|2.54|1.34|2.57|1.37|2.52|1.32|0
1698775500000|2023-10-31 18:05:00|2.53|1.33|2.52|1.32|2.56|1.36|2.52|1.32|0
1698775800000|2023-10-31 18:10:00|2.53|1.33|2.49|1.29|2.53|1.33|2.49|1.29|0
1698776100000|2023-10-31 18:15:00|2.5|1.3|2.46|1.26|2.52|1.32|2.45|1.25|0
1698776400000|2023-10-31 18:20:00|2.45|1.25|2.22|1.02|2.49|1.29|2.2|1|0
1698776700000|2023-10-31 18:25:00|2.23|1.03|2.2|1|2.23|1.03|2.2|1|0
1698777000000|2023-10-31 18:30:00|2.19|0.99|2.23|1.03|2.24|1.04|2.19|0.99|0
1698777300000|2023-10-31 18:35:00|2.22|1.02|2.23|1.03|2.24|1.04|2.2|1|0
1698777600000|2023-10-31 18:40:00|2.22|1.02|2.28|1.08|2.29|1.09|2.22|1.02|0
1698777900000|2023-10-31 18:45:00|2.29|1.09|2.31|1.11|2.33|1.13|2.25|1.05|0
1698778200000|2023-10-31 18:50:00|2.32|1.12|2.31|1.11|2.33|1.13|2.3|1.1|0
1698778500000|2023-10-31 18:55:00|2.32|1.12|2.25|1.05|2.34|1.14|2.22|1.02|0
1698778800000|2023-10-31 19:00:00|2.26|1.06|2.3|1.1|2.3|1.1|2.25|1.05|0
1698779100000|2023-10-31 19:05:00|2.29|1.09|2.28|1.08|2.29|1.09|2.23|1.03|0
1698779400000|2023-10-31 19:10:00|2.27|1.07|2.25|1.05|2.29|1.09|2.25|1.05|0
1698779700000|2023-10-31 19:15:00|2.24|1.04|2.27|1.07|2.27|1.07|2.24|1.04|0
1698780000000|2023-10-31 19:20:00|2.26|1.06|2.23|1.03|2.27|1.07|2.21|1.01|0
1698780300000|2023-10-31 19:25:00|2.22|1.02|2.25|1.05|2.26|1.06|2.21|1.01|0
1698780600000|2023-10-31 19:30:00|2.24|1.04|2.21|1.01|2.25|1.05|2.21|1.01|0
1698780900000|2023-10-31 19:35:00|2.22|1.02|2.17|0.97|2.22|1.02|2.17|0.97|0
1698781200000|2023-10-31 19:40:00|2.16|0.96|2.18|0.98|2.18|0.98|2.12|0.92|0
1698781500000|2023-10-31 19:45:00|2.17|0.97|2.18|0.98|2.18|0.98|2.14|0.94|0
1698781800000|2023-10-31 19:50:00|2.19|0.99|2.2|1|2.21|1.01|2.16|0.96|0
1698782100000|2023-10-31 19:55:00|2.19|0.99|2.21|1.01|2.25|1.05|2.19|0.99|0
1698782400000|2023-10-31 20:00:00|2.2|1|2.14|0.94|2.21|1.01|2.13|0.93|0
1698782700000|2023-10-31 20:05:00|2.15|0.95|2.14|0.94|2.16|0.96|2.14|0.94|0
1698783000000|2023-10-31 20:10:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1698783300000|2023-10-31 20:15:00|2.32|0.72|2.29|0.69|2.32|0.72|2.29|0.69|0
1698783600000|2023-10-31 20:20:00|2.3|0.7|2.29|0.69|2.3|0.7|2.28|0.68|0
1698783900000|2023-10-31 20:25:00|2.3|0.7|2.28|0.68|2.3|0.7|2.28|0.68|0
1698784200000|2023-10-31 20:30:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1698784500000|2023-10-31 20:35:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1698784800000|2023-10-31 20:40:00|2.29|0.69|2.28|0.68|2.29|0.69|2.27|0.67|0
1698785100000|2023-10-31 20:45:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1698785400000|2023-10-31 20:50:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1698785700000|2023-10-31 20:55:00|2.28|0.68|2.29|0.69|2.29|0.69|2.27|0.67|0
1698786300000|2023-10-31 21:05:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1698786600000|2023-10-31 21:10:00|2.3|0.7|2.3|0.7|2.31|0.71|2.29|0.69|0
1698786900000|2023-10-31 21:15:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1698787200000|2023-10-31 21:20:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1698787500000|2023-10-31 21:25:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1698787800000|2023-10-31 21:30:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1698788400000|2023-10-31 21:40:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1698788700000|2023-10-31 21:45:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1698789600000|2023-10-31 22:00:00|2.31|0.71|2.28|0.68|2.34|0.74|2.28|0.68|0
1698789900000|2023-10-31 22:05:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1698790200000|2023-10-31 22:10:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1698790500000|2023-10-31 22:15:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1698790800000|2023-10-31 22:20:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1698791100000|2023-10-31 22:25:00|2.26|0.66|2.27|0.67|2.28|0.68|2.26|0.66|0
1698791400000|2023-10-31 22:30:00|2.28|0.68|2.27|0.67|2.29|0.69|2.27|0.67|0
1698791700000|2023-10-31 22:35:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1698792000000|2023-10-31 22:40:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1698792300000|2023-10-31 22:45:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1698792600000|2023-10-31 22:50:00|2.3|0.7|2.3|0.7|2.3|0.7|2.3|0.7|0
1698792900000|2023-10-31 22:55:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1698793200000|2023-10-31 23:00:00|2.31|0.71|2.26|0.66|2.31|0.71|2.26|0.66|0
1698793500000|2023-10-31 23:05:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1698793800000|2023-10-31 23:10:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1698794100000|2023-10-31 23:15:00|2.25|0.65|2.27|0.67|2.27|0.67|2.25|0.65|0
1698794400000|2023-10-31 23:20:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1698795300000|2023-10-31 23:35:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1698795600000|2023-10-31 23:40:00|2.25|0.65|2.27|0.67|2.27|0.67|2.25|0.65|0
1698795900000|2023-10-31 23:45:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1698796200000|2023-10-31 23:50:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1698796500000|2023-10-31 23:55:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1698796800000|2023-11-01 00:00:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1698797100000|2023-11-01 00:05:00|2.27|0.67|2.26|0.66|2.28|0.68|2.26|0.66|0
1698797400000|2023-11-01 00:10:00|2.27|0.67|2.28|0.68|2.28|0.68|2.27|0.67|0
1698797700000|2023-11-01 00:15:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1698798000000|2023-11-01 00:20:00|2.28|0.68|2.27|0.67|2.29|0.69|2.27|0.67|0
1698798300000|2023-11-01 00:25:00|2.26|0.66|2.26|0.66|2.27|0.67|2.25|0.65|0
1698798600000|2023-11-01 00:30:00|2.06|0.86|2.03|0.83|2.06|0.86|2.03|0.83|0
1698798900000|2023-11-01 00:35:00|2.04|0.84|2.03|0.83|2.04|0.84|2.02|0.82|0
1698799200000|2023-11-01 00:40:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1698799500000|2023-11-01 00:45:00|2.03|0.83|2.04|0.84|2.06|0.86|2.03|0.83|0
1698799800000|2023-11-01 00:50:00|2.05|0.85|2.03|0.83|2.05|0.85|2.02|0.82|0
1698800100000|2023-11-01 00:55:00|2.02|0.82|2.04|0.84|2.05|0.85|2.02|0.82|0
1698800400000|2023-11-01 01:00:00|2.05|0.85|2.03|0.83|2.05|0.85|2.03|0.83|0
1698800700000|2023-11-01 01:05:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1698801000000|2023-11-01 01:10:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1698801300000|2023-11-01 01:15:00|2.03|0.83|2.02|0.82|2.04|0.84|2|0.8|0
1698801600000|2023-11-01 01:20:00|2.01|0.81|2.02|0.82|2.03|0.83|2|0.8|0
1698801900000|2023-11-01 01:25:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1698802200000|2023-11-01 01:30:00|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1698802500000|2023-11-01 01:35:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1698802800000|2023-11-01 01:40:00|2.04|0.84|2.05|0.85|2.05|0.85|2.03|0.83|0
1698803100000|2023-11-01 01:45:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1698803400000|2023-11-01 01:50:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1698803700000|2023-11-01 01:55:00|2.02|0.82|2.02|0.82|2.03|0.83|2|0.8|0
1698804000000|2023-11-01 02:00:00|2.03|0.83|2.03|0.83|2.03|0.83|2.01|0.81|0
1698804300000|2023-11-01 02:05:00|2.02|0.82|2.01|0.81|2.03|0.83|2.01|0.81|0
1698804600000|2023-11-01 02:10:00|2.02|0.82|2.04|0.84|2.05|0.85|2.02|0.82|0
1698804900000|2023-11-01 02:15:00|2.05|0.85|2.05|0.85|2.05|0.85|2.03|0.83|0
1698805200000|2023-11-01 02:20:00|2.06|0.86|2.06|0.86|2.06|0.86|2.04|0.84|0
1698805500000|2023-11-01 02:25:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1698805800000|2023-11-01 02:30:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1698806100000|2023-11-01 02:35:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1698806400000|2023-11-01 02:40:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1698806700000|2023-11-01 02:45:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1698807000000|2023-11-01 02:50:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1698807300000|2023-11-01 02:55:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1698807600000|2023-11-01 03:00:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1698807900000|2023-11-01 03:05:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1698808200000|2023-11-01 03:10:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1698808500000|2023-11-01 03:15:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1698808800000|2023-11-01 03:20:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1698809100000|2023-11-01 03:25:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1698809400000|2023-11-01 03:30:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1698809700000|2023-11-01 03:35:00|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1698810000000|2023-11-01 03:40:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1698810300000|2023-11-01 03:45:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1698810600000|2023-11-01 03:50:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1698810900000|2023-11-01 03:55:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1698811200000|2023-11-01 04:00:00|2.09|0.89|2.11|0.91|2.12|0.92|2.09|0.89|0
1698811500000|2023-11-01 04:05:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1698811800000|2023-11-01 04:10:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1698812100000|2023-11-01 04:15:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1698812400000|2023-11-01 04:20:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1698812700000|2023-11-01 04:25:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1698813000000|2023-11-01 04:30:00|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1698813300000|2023-11-01 04:35:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1698813600000|2023-11-01 04:40:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1698813900000|2023-11-01 04:45:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1698814200000|2023-11-01 04:50:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1698814500000|2023-11-01 04:55:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1698814800000|2023-11-01 05:00:00|2.09|0.89|2.08|0.88|2.1|0.9|2.08|0.88|0
1698815100000|2023-11-01 05:05:00|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1698815400000|2023-11-01 05:10:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1698815700000|2023-11-01 05:15:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1698816000000|2023-11-01 05:20:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1698816300000|2023-11-01 05:25:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1698816600000|2023-11-01 05:30:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1698816900000|2023-11-01 05:35:00|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1698817200000|2023-11-01 05:40:00|2.03|0.83|2.05|0.85|2.06|0.86|2.02|0.82|0
1698817500000|2023-11-01 05:45:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1698817800000|2023-11-01 05:50:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1698818100000|2023-11-01 05:55:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1698818400000|2023-11-01 06:00:00|2.04|0.84|2.06|0.86|2.06|0.86|2.04|0.84|0
1698818700000|2023-11-01 06:05:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1698819000000|2023-11-01 06:10:00|2.09|0.89|2.11|0.91|2.11|0.91|2.09|0.89|0
1698819300000|2023-11-01 06:15:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1698819600000|2023-11-01 06:20:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1698819900000|2023-11-01 06:25:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1698820200000|2023-11-01 06:30:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1698820500000|2023-11-01 06:35:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1698820800000|2023-11-01 06:40:00|2.1|0.9|2.11|0.91|2.12|0.92|2.1|0.9|0
1698821100000|2023-11-01 06:45:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1698821400000|2023-11-01 06:50:00|2.13|0.93|2.16|0.96|2.17|0.97|2.13|0.93|0
1698821700000|2023-11-01 06:55:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1698822000000|2023-11-01 07:00:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1698822300000|2023-11-01 07:05:00|2.15|0.95|2.13|0.93|2.16|0.96|2.13|0.93|0
1698822600000|2023-11-01 07:10:00|2.14|0.94|2.15|0.95|2.15|0.95|2.12|0.92|0
1698822900000|2023-11-01 07:15:00|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1698823200000|2023-11-01 07:20:00|2.15|0.95|2.12|0.92|2.15|0.95|2.11|0.91|0
1698823500000|2023-11-01 07:25:00|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1698823800000|2023-11-01 07:30:00|2.11|0.91|2.13|0.93|2.14|0.94|2.11|0.91|0
1698824100000|2023-11-01 07:35:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1698824400000|2023-11-01 07:40:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1698824700000|2023-11-01 07:45:00|2.08|0.88|2.08|0.88|2.1|0.9|2.08|0.88|0
1698825000000|2023-11-01 07:50:00|2.09|0.89|2.08|0.88|2.1|0.9|2.07|0.87|0
1698825300000|2023-11-01 07:55:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1698825600000|2023-11-01 08:00:00|2.08|0.88|2.06|0.86|2.09|0.89|2.05|0.85|0
1698825900000|2023-11-01 08:05:00|2.07|0.87|2.09|0.89|2.09|0.89|2.05|0.85|0
1698826200000|2023-11-01 08:10:00|2.08|0.88|2.11|0.91|2.12|0.92|2.06|0.86|0
1698826500000|2023-11-01 08:15:00|2.1|0.9|2.05|0.85|2.1|0.9|2.04|0.84|0
1698826800000|2023-11-01 08:20:00|2.04|0.84|2.06|0.86|2.07|0.87|2.04|0.84|0
1698827100000|2023-11-01 08:25:00|2.05|0.85|2|0.8|2.06|0.86|2|0.8|0
1698827400000|2023-11-01 08:30:00|1.99|0.79|2.03|0.83|2.05|0.85|1.99|0.79|0
1698827700000|2023-11-01 08:35:00|2.02|0.82|2.04|0.84|2.05|0.85|2.02|0.82|0
1698828000000|2023-11-01 08:40:00|2.05|0.85|2.01|0.81|2.05|0.85|1.99|0.79|0
1698828300000|2023-11-01 08:45:00|2|0.8|2|0.8|2.01|0.81|1.98|0.78|0
1698828600000|2023-11-01 08:50:00|1.99|0.79|1.97|0.77|2|0.8|1.96|0.76|0
1698828900000|2023-11-01 08:55:00|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1698829200000|2023-11-01 09:00:00|1.99|0.79|2.01|0.81|2.01|0.81|1.97|0.77|0
1698829500000|2023-11-01 09:05:00|2.02|0.82|2.02|0.82|2.05|0.85|2.01|0.81|0
1698829800000|2023-11-01 09:10:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1698830100000|2023-11-01 09:15:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1698830400000|2023-11-01 09:20:00|1.98|0.78|1.95|0.75|1.99|0.79|1.95|0.75|0
1698830700000|2023-11-01 09:25:00|1.96|0.76|1.98|0.78|1.98|0.78|1.95|0.75|0
1698831000000|2023-11-01 09:30:00|1.99|0.79|1.96|0.76|1.99|0.79|1.96|0.76|0
1698831300000|2023-11-01 09:35:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1698831600000|2023-11-01 09:40:00|1.97|0.77|1.96|0.76|1.98|0.78|1.96|0.76|0
1698831900000|2023-11-01 09:45:00|1.97|0.77|1.96|0.76|1.97|0.77|1.95|0.75|0
1698832200000|2023-11-01 09:50:00|1.95|0.75|1.95|0.75|1.96|0.76|1.93|0.73|0
1698832500000|2023-11-01 09:55:00|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1698832800000|2023-11-01 10:00:00|1.95|0.75|1.94|0.74|1.97|0.77|1.94|0.74|0
1698833100000|2023-11-01 10:05:00|1.95|0.75|1.92|0.72|1.96|0.76|1.92|0.72|0
1698833400000|2023-11-01 10:10:00|1.93|0.73|1.94|0.74|1.94|0.74|1.92|0.72|0
1698833700000|2023-11-01 10:15:00|1.93|0.73|1.94|0.74|1.95|0.75|1.93|0.73|0
1698834000000|2023-11-01 10:20:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1698834300000|2023-11-01 10:25:00|1.92|0.72|1.96|0.76|1.96|0.76|1.92|0.72|0
1698834600000|2023-11-01 10:30:00|1.95|0.75|1.97|0.77|1.97|0.77|1.94|0.74|0
1698834900000|2023-11-01 10:35:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1698835200000|2023-11-01 10:40:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1698835500000|2023-11-01 10:45:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1698835800000|2023-11-01 10:50:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1698836100000|2023-11-01 10:55:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1698836400000|2023-11-01 11:00:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1698836700000|2023-11-01 11:05:00|1.99|0.79|1.97|0.77|2|0.8|1.97|0.77|0
1698837000000|2023-11-01 11:10:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1698837300000|2023-11-01 11:15:00|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1698837600000|2023-11-01 11:20:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1698837900000|2023-11-01 11:25:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1698838200000|2023-11-01 11:30:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1698838500000|2023-11-01 11:35:00|1.98|0.78|1.96|0.76|1.98|0.78|1.94|0.74|0
1698838800000|2023-11-01 11:40:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1698839100000|2023-11-01 11:45:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1698839400000|2023-11-01 11:50:00|1.9|0.7|2.13|0.93|2.13|0.93|1.9|0.7|0
1698839700000|2023-11-01 11:55:00|2.12|0.92|2.15|0.95|2.16|0.96|2.12|0.92|0
1698840000000|2023-11-01 12:00:00|2.16|0.96|2.19|0.99|2.19|0.99|2.15|0.95|0
1698840300000|2023-11-01 12:05:00|2.18|0.98|2.2|1|2.2|1|2.17|0.97|0
1698840600000|2023-11-01 12:10:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1698840900000|2023-11-01 12:15:00|2.24|1.04|2.24|1.04|2.25|1.05|2.22|1.02|0
1698841200000|2023-11-01 12:20:00|2.23|1.03|2.22|1.02|2.25|1.05|2.21|1.01|0
1698841500000|2023-11-01 12:25:00|2.21|1.01|2.12|0.92|2.22|1.02|2.09|0.89|0
1698841800000|2023-11-01 12:30:00|2.15|0.95|2.13|0.93|2.24|1.04|2.06|0.86|0
1698842100000|2023-11-01 12:35:00|2.14|0.94|2.17|0.97|2.17|0.97|2.12|0.92|0
1698842400000|2023-11-01 12:40:00|2.18|0.98|2.12|0.92|2.18|0.98|2.11|0.91|0
1698842700000|2023-11-01 12:45:00|2.11|0.91|2.14|0.94|2.16|0.96|2.11|0.91|0
1698843000000|2023-11-01 12:50:00|2.15|0.95|2.18|0.98|2.2|1|2.14|0.94|0
1698843300000|2023-11-01 12:55:00|2.17|0.97|2.14|0.94|2.19|0.99|2.11|0.91|0
1698843600000|2023-11-01 13:00:00|2.13|0.93|2.09|0.89|2.13|0.93|2.05|0.85|0
1698843900000|2023-11-01 13:05:00|2.1|0.9|2.13|0.93|2.13|0.93|2.1|0.9|0
1698844200000|2023-11-01 13:10:00|2.14|0.94|2.17|0.97|2.17|0.97|2.12|0.92|0
1698844500000|2023-11-01 13:15:00|2.18|0.98|2.28|1.08|2.28|1.08|2.17|0.97|0
1698844800000|2023-11-01 13:20:00|2.29|1.09|2.29|1.09|2.31|1.11|2.25|1.05|0
1698845100000|2023-11-01 13:25:00|2.28|1.08|2.26|1.06|2.3|1.1|2.25|1.05|0
1698845400000|2023-11-01 13:30:00|2.25|1.05|2.21|1.01|2.28|1.08|2.17|0.97|0
1698845700000|2023-11-01 13:35:00|2.2|1|2.22|1.02|2.24|1.04|2.19|0.99|0
1698846000000|2023-11-01 13:40:00|2.23|1.03|2.24|1.04|2.27|1.07|2.2|1|0
1698846300000|2023-11-01 13:45:00|2.23|1.03|2|0.8|2.34|1.14|1.98|0.78|0
1698846600000|2023-11-01 13:50:00|2.01|0.81|2|0.8|2.02|0.82|1.97|0.77|0
1698846900000|2023-11-01 13:55:00|2.01|0.81|1.96|0.76|2.01|0.81|1.95|0.75|0
1698847200000|2023-11-01 14:00:00|1.97|0.77|2.01|0.81|2.06|0.86|1.97|0.77|0
1698847500000|2023-11-01 14:05:00|2.02|0.82|1.99|0.79|2.02|0.82|1.93|0.73|0
1698847800000|2023-11-01 14:10:00|1.98|0.78|2.06|0.86|2.07|0.87|1.96|0.76|0
1698848100000|2023-11-01 14:15:00|2.07|0.87|2.09|0.89|2.09|0.89|2.04|0.84|0
1698848400000|2023-11-01 14:20:00|2.11|0.91|2.24|1.04|2.24|1.04|2.11|0.91|0
1698848700000|2023-11-01 14:25:00|2.25|1.05|2.21|1.01|2.26|1.06|2.21|1.01|0
1698849000000|2023-11-01 14:30:00|2.22|1.02|2.23|1.03|2.25|1.05|2.19|0.99|0
1698849300000|2023-11-01 14:35:00|2.24|1.04|2.25|1.05|2.28|1.08|2.21|1.01|0
1698849600000|2023-11-01 14:40:00|2.24|1.04|2.02|0.82|2.26|1.06|2|0.8|0
1698849900000|2023-11-01 14:45:00|2.03|0.83|1.89|0.69|2.06|0.86|1.88|0.68|0
1698850200000|2023-11-01 14:50:00|1.88|0.68|1.87|0.67|1.9|0.7|1.86|0.66|0
1698850500000|2023-11-01 14:55:00|1.86|0.66|1.98|0.78|1.98|0.78|1.86|0.66|0
1698850800000|2023-11-01 15:00:00|1.97|0.77|2.01|0.81|2.02|0.82|1.95|0.75|0
1698851100000|2023-11-01 15:05:00|2|0.8|2.01|0.81|2.02|0.82|1.98|0.78|0
1698851400000|2023-11-01 15:10:00|2.02|0.82|1.92|0.72|2.02|0.82|1.88|0.68|0
1698851700000|2023-11-01 15:15:00|1.91|0.71|1.88|0.68|1.91|0.71|1.87|0.67|0
1698852000000|2023-11-01 15:20:00|1.87|0.67|1.88|0.68|1.88|0.68|1.84|0.64|0
1698852300000|2023-11-01 15:25:00|1.87|0.67|1.97|0.77|1.99|0.79|1.87|0.67|0
1698852600000|2023-11-01 15:30:00|1.96|0.76|1.98|0.78|1.99|0.79|1.95|0.75|0
1698852900000|2023-11-01 15:35:00|1.97|0.77|1.98|0.78|2.01|0.81|1.97|0.77|0
1698853200000|2023-11-01 15:40:00|1.97|0.77|2.01|0.81|2.01|0.81|1.97|0.77|0
1698853500000|2023-11-01 15:45:00|2|0.8|2.01|0.81|2.03|0.83|2|0.8|0
1698853800000|2023-11-01 15:50:00|2|0.8|2.03|0.83|2.03|0.83|1.98|0.78|0
1698854100000|2023-11-01 15:55:00|2.02|0.82|2.02|0.82|2.04|0.84|2.02|0.82|0
1698854400000|2023-11-01 16:00:00|2.01|0.81|1.99|0.79|2.01|0.81|1.98|0.78|0
1698854700000|2023-11-01 16:05:00|1.98|0.78|1.97|0.77|2.01|0.81|1.94|0.74|0
1698855000000|2023-11-01 16:10:00|1.98|0.78|1.93|0.73|2|0.8|1.93|0.73|0
1698855300000|2023-11-01 16:15:00|1.94|0.74|1.93|0.73|1.94|0.74|1.9|0.7|0
1698855600000|2023-11-01 16:20:00|1.92|0.72|1.93|0.73|1.95|0.75|1.91|0.71|0
1698855900000|2023-11-01 16:25:00|1.92|0.72|1.92|0.72|1.93|0.73|1.9|0.7|0
1698856200000|2023-11-01 16:30:00|1.94|0.74|2|0.8|2.02|0.82|1.93|0.73|0
1698856500000|2023-11-01 16:35:00|1.99|0.79|1.93|0.73|1.99|0.79|1.93|0.73|0
1698856800000|2023-11-01 16:40:00|1.94|0.74|1.91|0.71|1.94|0.74|1.89|0.69|0
1698857100000|2023-11-01 16:45:00|1.92|0.72|1.93|0.73|1.94|0.74|1.9|0.7|0
1698857400000|2023-11-01 16:50:00|1.94|0.74|1.94|0.74|1.96|0.76|1.91|0.71|0
1698857700000|2023-11-01 16:55:00|1.95|0.75|1.94|0.74|1.96|0.76|1.93|0.73|0
1698858000000|2023-11-01 17:00:00|1.95|0.75|1.91|0.71|1.95|0.75|1.91|0.71|0
1698858300000|2023-11-01 17:05:00|1.92|0.72|1.96|0.76|1.97|0.77|1.92|0.72|0
1698858600000|2023-11-01 17:10:00|1.97|0.77|2.01|0.81|2.03|0.83|1.96|0.76|0
1698858900000|2023-11-01 17:15:00|2.02|0.82|2|0.8|2.03|0.83|1.99|0.79|0
1698859200000|2023-11-01 17:20:00|1.99|0.79|1.92|0.72|2|0.8|1.91|0.71|0
1698859500000|2023-11-01 17:25:00|1.91|0.71|1.95|0.75|1.96|0.76|1.9|0.7|0
1698859800000|2023-11-01 17:30:00|1.94|0.74|1.9|0.7|1.95|0.75|1.89|0.69|0
1698860100000|2023-11-01 17:35:00|1.89|0.69|1.93|0.73|1.93|0.73|1.89|0.69|0
1698860400000|2023-11-01 17:40:00|1.92|0.72|1.98|0.78|1.99|0.79|1.92|0.72|0
1698860700000|2023-11-01 17:45:00|1.97|0.77|1.95|0.75|1.97|0.77|1.91|0.71|0
1698861000000|2023-11-01 17:50:00|1.96|0.76|1.98|0.78|2.01|0.81|1.95|0.75|0
1698861300000|2023-11-01 17:55:00|1.97|0.77|1.98|0.78|2|0.8|1.96|0.76|0
1698861600000|2023-11-01 18:00:00|1.99|0.79|1.98|0.78|2.1|0.9|1.92|0.72|0
1698861900000|2023-11-01 18:05:00|1.96|0.76|1.96|0.76|2.01|0.81|1.94|0.74|0
1698862200000|2023-11-01 18:10:00|1.98|0.78|1.91|0.71|1.98|0.78|1.91|0.71|0
1698862500000|2023-11-01 18:15:00|1.92|0.72|1.95|0.75|1.96|0.76|1.87|0.67|0
1698862800000|2023-11-01 18:20:00|1.96|0.76|2|0.8|2.02|0.82|1.96|0.76|0
1698863100000|2023-11-01 18:25:00|2.01|0.81|2.02|0.82|2.05|0.85|1.98|0.78|0
1698863400000|2023-11-01 18:30:00|2.03|0.83|2.16|0.96|2.18|0.98|2.03|0.83|0
1698863700000|2023-11-01 18:35:00|2.15|0.95|1.83|0.63|2.21|1.01|1.79|0.59|0
1698864000000|2023-11-01 18:40:00|1.84|0.64|1.74|0.54|1.84|0.64|1.67|0.47|0
1698864300000|2023-11-01 18:45:00|1.73|0.53|1.89|0.69|1.96|0.76|1.71|0.51|0
1698864600000|2023-11-01 18:50:00|1.9|0.7|1.96|0.76|2|0.8|1.89|0.69|0
1698864900000|2023-11-01 18:55:00|1.97|0.77|2.11|0.91|2.15|0.95|1.96|0.76|0
1698865200000|2023-11-01 19:00:00|2.13|0.93|2.26|1.06|2.32|1.12|2.13|0.93|0
1698865500000|2023-11-01 19:05:00|2.25|1.05|2.31|1.11|2.32|1.12|2.22|1.02|0
1698865800000|2023-11-01 19:10:00|2.3|1.1|2.25|1.05|2.38|1.18|2.25|1.05|0
1698866100000|2023-11-01 19:15:00|2.27|1.07|1.95|0.75|2.3|1.1|1.86|0.66|0
1698866400000|2023-11-01 19:20:00|1.94|0.74|2.04|0.84|2.04|0.84|1.93|0.73|0
1698866700000|2023-11-01 19:25:00|2.05|0.85|1.99|0.79|2.06|0.86|1.94|0.74|0
1698867000000|2023-11-01 19:30:00|1.98|0.78|2.03|0.83|2.09|0.89|1.97|0.77|0
1698867300000|2023-11-01 19:35:00|2.02|0.82|2.02|0.82|2.06|0.86|2.01|0.81|0
1698867600000|2023-11-01 19:40:00|2.03|0.83|2.01|0.81|2.03|0.83|1.97|0.77|0
1698867900000|2023-11-01 19:45:00|2|0.8|2.02|0.82|2.03|0.83|2|0.8|0
1698868200000|2023-11-01 19:50:00|2.01|0.81|1.99|0.79|2.01|0.81|1.95|0.75|0
1698868500000|2023-11-01 19:55:00|2|0.8|1.97|0.77|2.01|0.81|1.96|0.76|0
1698868800000|2023-11-01 20:00:00|1.98|0.78|1.97|0.77|1.99|0.79|1.96|0.76|0
1698869100000|2023-11-01 20:05:00|1.96|0.76|2.15|0.95|2.17|0.97|1.96|0.76|0
1698869400000|2023-11-01 20:10:00|2.14|0.94|2.16|0.96|2.17|0.97|2.14|0.94|0
1698869700000|2023-11-01 20:15:00|2.36|0.76|2.35|0.75|2.38|0.78|2.35|0.75|0
1698870000000|2023-11-01 20:20:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1698870300000|2023-11-01 20:25:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1698870600000|2023-11-01 20:30:00|2.37|0.77|2.37|0.77|2.38|0.78|2.36|0.76|0
1698870900000|2023-11-01 20:35:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1698871200000|2023-11-01 20:40:00|2.39|0.79|2.39|0.79|2.4|0.8|2.38|0.78|0
1698871500000|2023-11-01 20:45:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1698871800000|2023-11-01 20:50:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1698872100000|2023-11-01 20:55:00|2.39|0.79|2.41|0.81|2.41|0.81|2.39|0.79|0
1698872400000|2023-11-01 21:00:00|2.4|0.8|2.41|0.81|2.42|0.82|2.4|0.8|0
1698873300000|2023-11-01 21:15:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1698874200000|2023-11-01 21:30:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1698874500000|2023-11-01 21:35:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1698874800000|2023-11-01 21:40:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1698875100000|2023-11-01 21:45:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1698875400000|2023-11-01 21:50:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1698875700000|2023-11-01 21:55:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1698876000000|2023-11-01 22:00:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1698876300000|2023-11-01 22:05:00|2.42|0.82|2.44|0.84|2.44|0.84|2.42|0.82|0
1698876600000|2023-11-01 22:10:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1698876900000|2023-11-01 22:15:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1698877200000|2023-11-01 22:20:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1698877500000|2023-11-01 22:25:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1698877800000|2023-11-01 22:30:00|2.4|0.8|2.42|0.82|2.42|0.82|2.4|0.8|0
1698878100000|2023-11-01 22:35:00|2.43|0.83|2.42|0.82|2.43|0.83|2.41|0.81|0
1698878400000|2023-11-01 22:40:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1698879000000|2023-11-01 22:50:00|2.43|0.83|2.44|0.84|2.45|0.85|2.43|0.83|0
1698879300000|2023-11-01 22:55:00|2.45|0.85|2.43|0.83|2.45|0.85|2.43|0.83|0
1698879600000|2023-11-01 23:00:00|2.44|0.84|2.47|0.87|2.48|0.88|2.43|0.83|0
1698879900000|2023-11-01 23:05:00|2.46|0.86|2.47|0.87|2.49|0.89|2.46|0.86|0
1698880200000|2023-11-01 23:10:00|2.48|0.88|2.48|0.88|2.48|0.88|2.46|0.86|0
1698880500000|2023-11-01 23:15:00|2.49|0.89|2.51|0.91|2.54|0.94|2.48|0.88|0
1698880800000|2023-11-01 23:20:00|2.52|0.92|2.5|0.9|2.52|0.92|2.49|0.89|0
1698881100000|2023-11-01 23:25:00|2.51|0.91|2.5|0.9|2.52|0.92|2.5|0.9|0
1698881400000|2023-11-01 23:30:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1698881700000|2023-11-01 23:35:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1698882000000|2023-11-01 23:40:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1698882300000|2023-11-01 23:45:00|2.5|0.9|2.51|0.91|2.51|0.91|2.49|0.89|0
1698882600000|2023-11-01 23:50:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1698882900000|2023-11-01 23:55:00|2.51|0.91|2.53|0.93|2.53|0.93|2.51|0.91|0
1698883200000|2023-11-02 00:00:00|2.52|0.92|2.51|0.91|2.54|0.94|2.5|0.9|0
1698883500000|2023-11-02 00:05:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1698883800000|2023-11-02 00:10:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1698884100000|2023-11-02 00:15:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1698884400000|2023-11-02 00:20:00|2.49|0.89|2.49|0.89|2.5|0.9|2.48|0.88|0
1698884700000|2023-11-02 00:25:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1698885000000|2023-11-02 00:30:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1698885300000|2023-11-02 00:35:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1698885600000|2023-11-02 00:40:00|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1698885900000|2023-11-02 00:45:00|2.32|1.12|2.34|1.14|2.37|1.17|2.32|1.12|0
1698886200000|2023-11-02 00:50:00|2.35|1.15|2.36|1.16|2.36|1.16|2.33|1.13|0
1698886500000|2023-11-02 00:55:00|2.37|1.17|2.35|1.15|2.37|1.17|2.34|1.14|0
1698886800000|2023-11-02 01:00:00|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1698887100000|2023-11-02 01:05:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1698887400000|2023-11-02 01:10:00|2.37|1.17|2.37|1.17|2.39|1.19|2.36|1.16|0
1698887700000|2023-11-02 01:15:00|2.38|1.18|2.38|1.18|2.38|1.18|2.36|1.16|0
1698888000000|2023-11-02 01:20:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1698888300000|2023-11-02 01:25:00|2.37|1.17|2.38|1.18|2.38|1.18|2.36|1.16|0
1698888600000|2023-11-02 01:30:00|2.37|1.17|2.37|1.17|2.39|1.19|2.37|1.17|0
1698888900000|2023-11-02 01:35:00|2.36|1.16|2.43|1.23|2.43|1.23|2.36|1.16|0
1698889200000|2023-11-02 01:40:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1698889500000|2023-11-02 01:45:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1698889800000|2023-11-02 01:50:00|2.41|1.21|2.4|1.2|2.42|1.22|2.39|1.19|0
1698890100000|2023-11-02 01:55:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1698890400000|2023-11-02 02:00:00|2.4|1.2|2.4|1.2|2.41|1.21|2.39|1.19|0
1698890700000|2023-11-02 02:05:00|2.39|1.19|2.38|1.18|2.4|1.2|2.38|1.18|0
1698891000000|2023-11-02 02:10:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1698891300000|2023-11-02 02:15:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1698891600000|2023-11-02 02:20:00|2.4|1.2|2.4|1.2|2.41|1.21|2.39|1.19|0
1698891900000|2023-11-02 02:25:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1698892200000|2023-11-02 02:30:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1698892500000|2023-11-02 02:35:00|2.39|1.19|2.4|1.2|2.4|1.2|2.38|1.18|0
1698892800000|2023-11-02 02:40:00|2.39|1.19|2.41|1.21|2.41|1.21|2.39|1.19|0
1698893100000|2023-11-02 02:45:00|2.4|1.2|2.39|1.19|2.41|1.21|2.39|1.19|0
1698893400000|2023-11-02 02:50:00|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1698893700000|2023-11-02 02:55:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1698894000000|2023-11-02 03:00:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1698894300000|2023-11-02 03:05:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1698894600000|2023-11-02 03:10:00|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1698894900000|2023-11-02 03:15:00|2.38|1.18|2.3|1.1|2.39|1.19|2.3|1.1|0
1698895200000|2023-11-02 03:20:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1698895800000|2023-11-02 03:30:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1698896100000|2023-11-02 03:35:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1698896400000|2023-11-02 03:40:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1698896700000|2023-11-02 03:45:00|2.29|1.09|2.3|1.1|2.3|1.1|2.28|1.08|0
1698897000000|2023-11-02 03:50:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1698897300000|2023-11-02 03:55:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1698897600000|2023-11-02 04:00:00|2.29|1.09|2.28|1.08|2.3|1.1|2.28|1.08|0
1698897900000|2023-11-02 04:05:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1698898200000|2023-11-02 04:10:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1698898800000|2023-11-02 04:20:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1698899100000|2023-11-02 04:25:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1698899700000|2023-11-02 04:35:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1698900000000|2023-11-02 04:40:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1698900300000|2023-11-02 04:45:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1698900600000|2023-11-02 04:50:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1698900900000|2023-11-02 04:55:00|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1698901200000|2023-11-02 05:00:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1698901500000|2023-11-02 05:05:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1698901800000|2023-11-02 05:10:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1698902100000|2023-11-02 05:15:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1698902400000|2023-11-02 05:20:00|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1698902700000|2023-11-02 05:25:00|2.26|1.06|2.27|1.07|2.27|1.07|2.25|1.05|0
1698903000000|2023-11-02 05:30:00|2.28|1.08|2.27|1.07|2.28|1.08|2.26|1.06|0
1698903300000|2023-11-02 05:35:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1698903600000|2023-11-02 05:40:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1698903900000|2023-11-02 05:45:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1698904200000|2023-11-02 05:50:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1698904500000|2023-11-02 05:55:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1698904800000|2023-11-02 06:00:00|2.27|1.07|2.25|1.05|2.27|1.07|2.24|1.04|0
1698905100000|2023-11-02 06:05:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1698905400000|2023-11-02 06:10:00|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1698905700000|2023-11-02 06:15:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1698906000000|2023-11-02 06:20:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1698906300000|2023-11-02 06:25:00|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1698906600000|2023-11-02 06:30:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1698906900000|2023-11-02 06:35:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1698907200000|2023-11-02 06:40:00|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1698907500000|2023-11-02 06:45:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1698907800000|2023-11-02 06:50:00|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1698908100000|2023-11-02 06:55:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1698908400000|2023-11-02 07:00:00|2.24|1.04|2.26|1.06|2.26|1.06|2.22|1.02|0
1698908700000|2023-11-02 07:05:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1698909000000|2023-11-02 07:10:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1698909300000|2023-11-02 07:15:00|2.26|1.06|2.22|1.02|2.27|1.07|2.2|1|0
1698909600000|2023-11-02 07:20:00|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1698909900000|2023-11-02 07:25:00|2.17|0.97|2.16|0.96|2.18|0.98|2.14|0.94|0
1698910200000|2023-11-02 07:30:00|2.17|0.97|2.17|0.97|2.18|0.98|2.15|0.95|0
1698910500000|2023-11-02 07:35:00|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1698910800000|2023-11-02 07:40:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1698911100000|2023-11-02 07:45:00|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1698911400000|2023-11-02 07:50:00|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1698911700000|2023-11-02 07:55:00|2.18|0.98|2.2|1|2.2|1|2.17|0.97|0
1698912000000|2023-11-02 08:00:00|2.19|0.99|2.18|0.98|2.19|0.99|2.16|0.96|0
1698912300000|2023-11-02 08:05:00|2.19|0.99|2.18|0.98|2.2|1|2.17|0.97|0
1698912600000|2023-11-02 08:10:00|2.19|0.99|2.2|1|2.2|1|2.18|0.98|0
1698912900000|2023-11-02 08:15:00|2.21|1.01|2.23|1.03|2.23|1.03|2.2|1|0
1698913200000|2023-11-02 08:20:00|2.25|1.05|2.31|1.11|2.32|1.12|2.25|1.05|0
1698913500000|2023-11-02 08:25:00|2.3|1.1|2.31|1.11|2.31|1.11|2.29|1.09|0
1698913800000|2023-11-02 08:30:00|2.3|1.1|2.28|1.08|2.31|1.11|2.28|1.08|0
1698914100000|2023-11-02 08:35:00|2.29|1.09|2.31|1.11|2.31|1.11|2.27|1.07|0
1698914400000|2023-11-02 08:40:00|2.3|1.1|2.31|1.11|2.33|1.13|2.3|1.1|0
1698914700000|2023-11-02 08:45:00|2.32|1.12|2.33|1.13|2.33|1.13|2.3|1.1|0
1698915000000|2023-11-02 08:50:00|2.34|1.14|2.35|1.15|2.36|1.16|2.33|1.13|0
1698915300000|2023-11-02 08:55:00|2.36|1.16|2.18|0.98|2.36|1.16|2.17|0.97|0
1698915600000|2023-11-02 09:00:00|2.19|0.99|2.19|0.99|2.21|1.01|2.18|0.98|0
1698915900000|2023-11-02 09:05:00|2.2|1|2.19|0.99|2.21|1.01|2.19|0.99|0
1698916200000|2023-11-02 09:10:00|2.2|1|2.2|1|2.21|1.01|2.18|0.98|0
1698916500000|2023-11-02 09:15:00|2.19|0.99|2.21|1.01|2.23|1.03|2.19|0.99|0
1698916800000|2023-11-02 09:20:00|2.2|1|2.2|1|2.22|1.02|2.2|1|0
1698917100000|2023-11-02 09:25:00|2.21|1.01|2.23|1.03|2.23|1.03|2.2|1|0
1698917400000|2023-11-02 09:30:00|2.24|1.04|2.22|1.02|2.26|1.06|2.22|1.02|0
1698917700000|2023-11-02 09:35:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1698918000000|2023-11-02 09:40:00|2.21|1.01|2.19|0.99|2.23|1.03|2.19|0.99|0
1698918300000|2023-11-02 09:45:00|2.2|1|2.21|1.01|2.21|1.01|2.19|0.99|0
1698918600000|2023-11-02 09:50:00|2.22|1.02|2.22|1.02|2.22|1.02|2.2|1|0
1698918900000|2023-11-02 09:55:00|2.21|1.01|2.2|1|2.22|1.02|2.19|0.99|0
1698919200000|2023-11-02 10:00:00|2.21|1.01|2.18|0.98|2.21|1.01|2.18|0.98|0
1698919500000|2023-11-02 10:05:00|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1698919800000|2023-11-02 10:10:00|2.17|0.97|2.15|0.95|2.18|0.98|2.15|0.95|0
1698920100000|2023-11-02 10:15:00|2.16|0.96|2.18|0.98|2.19|0.99|2.15|0.95|0
1698920400000|2023-11-02 10:20:00|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1698920700000|2023-11-02 10:25:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1698921000000|2023-11-02 10:30:00|2.16|0.96|2.17|0.97|2.18|0.98|2.16|0.96|0
1698921300000|2023-11-02 10:35:00|2.16|0.96|2.15|0.95|2.17|0.97|2.15|0.95|0
1698921600000|2023-11-02 10:40:00|2.16|0.96|2.2|1|2.2|1|2.15|0.95|0
1698921900000|2023-11-02 10:45:00|2.19|0.99|2.2|1|2.2|1|2.18|0.98|0
1698922200000|2023-11-02 10:50:00|2.19|0.99|2.2|1|2.21|1.01|2.19|0.99|0
1698922500000|2023-11-02 10:55:00|2.21|1.01|2.2|1|2.22|1.02|2.2|1|0
1698922800000|2023-11-02 11:00:00|2.19|0.99|2.22|1.02|2.22|1.02|2.19|0.99|0
1698923100000|2023-11-02 11:05:00|2.21|1.01|2.22|1.02|2.22|1.02|2.19|0.99|0
1698923400000|2023-11-02 11:10:00|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1698923700000|2023-11-02 11:15:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1698924000000|2023-11-02 11:20:00|2.2|1|2.21|1.01|2.22|1.02|2.2|1|0
1698924300000|2023-11-02 11:25:00|2.22|1.02|2.23|1.03|2.23|1.03|2.21|1.01|0
1698924600000|2023-11-02 11:30:00|2.22|1.02|2.21|1.01|2.23|1.03|2.2|1|0
1698924900000|2023-11-02 11:35:00|2.22|1.02|2.23|1.03|2.23|1.03|2.21|1.01|0
1698925200000|2023-11-02 11:40:00|2.24|1.04|2.24|1.04|2.26|1.06|2.23|1.03|0
1698925500000|2023-11-02 11:45:00|2.25|1.05|2.25|1.05|2.27|1.07|2.24|1.04|0
1698925800000|2023-11-02 11:50:00|2.26|1.06|2.24|1.04|2.26|1.06|2.23|1.03|0
1698926100000|2023-11-02 11:55:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1698926400000|2023-11-02 12:00:00|2.24|1.04|2.23|1.03|2.25|1.05|2.21|1.01|0
1698926700000|2023-11-02 12:05:00|2.24|1.04|2.32|1.12|2.32|1.12|2.24|1.04|0
1698927000000|2023-11-02 12:10:00|2.31|1.11|2.16|0.96|2.33|1.13|2.16|0.96|0
1698927300000|2023-11-02 12:15:00|2.17|0.97|2.16|0.96|2.18|0.98|2.16|0.96|0
1698927600000|2023-11-02 12:20:00|2.17|0.97|2.18|0.98|2.18|0.98|2.14|0.94|0
1698927900000|2023-11-02 12:25:00|2.17|0.97|2.17|0.97|2.18|0.98|2.14|0.94|0
1698928200000|2023-11-02 12:30:00|2.19|0.99|2.22|1.02|2.26|1.06|2.18|0.98|0
1698928500000|2023-11-02 12:35:00|2.23|1.03|2.27|1.07|2.29|1.09|2.2|1|0
1698928800000|2023-11-02 12:40:00|2.26|1.06|2.28|1.08|2.29|1.09|2.25|1.05|0
1698929100000|2023-11-02 12:45:00|2.29|1.09|2.32|1.12|2.33|1.13|2.27|1.07|0
1698929400000|2023-11-02 12:50:00|2.31|1.11|2.33|1.13|2.34|1.14|2.3|1.1|0
1698929700000|2023-11-02 12:55:00|2.34|1.14|2.33|1.13|2.35|1.15|2.32|1.12|0
1698930000000|2023-11-02 13:00:00|2.32|1.12|2.3|1.1|2.33|1.13|2.3|1.1|0
1698930300000|2023-11-02 13:05:00|2.31|1.11|2.27|1.07|2.31|1.11|2.27|1.07|0
1698930600000|2023-11-02 13:10:00|2.28|1.08|2.29|1.09|2.3|1.1|2.27|1.07|0
1698930900000|2023-11-02 13:15:00|2.28|1.08|2.25|1.05|2.28|1.08|2.24|1.04|0
1698931200000|2023-11-02 13:20:00|2.24|1.04|2.26|1.06|2.27|1.07|2.24|1.04|0
1698931500000|2023-11-02 13:25:00|2.27|1.07|2.29|1.09|2.29|1.09|2.26|1.06|0
1698931800000|2023-11-02 13:30:00|2.3|1.1|2.46|1.26|2.46|1.26|2.3|1.1|0
1698932100000|2023-11-02 13:35:00|2.45|1.25|2.4|1.2|2.5|1.3|2.24|1.04|0
1698932400000|2023-11-02 13:40:00|2.41|1.21|2.26|1.06|2.42|1.22|2.22|1.02|0
1698932700000|2023-11-02 13:45:00|2.25|1.05|2.27|1.07|2.28|1.08|2.23|1.03|0
1698933000000|2023-11-02 13:50:00|2.28|1.08|2.29|1.09|2.34|1.14|2.26|1.06|0
1698933300000|2023-11-02 13:55:00|2.3|1.1|2.32|1.12|2.35|1.15|2.3|1.1|0
1698933600000|2023-11-02 14:00:00|2.33|1.13|2.32|1.12|2.36|1.16|2.3|1.1|0
1698933900000|2023-11-02 14:05:00|2.33|1.13|2.25|1.05|2.34|1.14|2.24|1.04|0
1698934200000|2023-11-02 14:10:00|2.23|1.03|2.23|1.03|2.25|1.05|2.2|1|0
1698934500000|2023-11-02 14:15:00|2.24|1.04|2.32|1.12|2.33|1.13|2.23|1.03|0
1698934800000|2023-11-02 14:20:00|2.33|1.13|2.32|1.12|2.36|1.16|2.31|1.11|0
1698935100000|2023-11-02 14:25:00|2.33|1.13|2.45|1.25|2.48|1.28|2.31|1.11|0
1698935400000|2023-11-02 14:30:00|2.46|1.26|2.47|1.27|2.49|1.29|2.44|1.24|0
1698935700000|2023-11-02 14:35:00|2.48|1.28|2.52|1.32|2.53|1.33|2.46|1.26|0
1698936000000|2023-11-02 14:40:00|2.53|1.33|2.37|1.17|2.57|1.37|2.22|1.02|0
1698936300000|2023-11-02 14:45:00|2.38|1.18|2.38|1.18|2.38|1.18|2.35|1.15|0
1698936600000|2023-11-02 14:50:00|2.39|1.19|2.42|1.22|2.43|1.23|2.37|1.17|0
1698936900000|2023-11-02 14:55:00|2.43|1.23|2.56|1.36|2.56|1.36|2.41|1.21|0
1698937200000|2023-11-02 15:00:00|2.55|1.35|3|1.8|3.02|1.82|2.51|1.31|0
1698937500000|2023-11-02 15:05:00|3.01|1.81|2.98|1.78|3.02|1.82|2.97|1.77|0
1698937800000|2023-11-02 15:10:00|2.97|1.77|2.9|1.7|2.98|1.78|2.89|1.69|0
1698938100000|2023-11-02 15:15:00|2.89|1.69|2.92|1.72|2.93|1.73|2.79|1.59|0
1698938400000|2023-11-02 15:20:00|2.93|1.73|2.94|1.74|2.95|1.75|2.9|1.7|0
1698938700000|2023-11-02 15:25:00|2.95|1.75|2.88|1.68|2.96|1.76|2.87|1.67|0
1698939000000|2023-11-02 15:30:00|2.89|1.69|3.02|1.82|3.02|1.82|2.85|1.65|0
1698939300000|2023-11-02 15:35:00|3.01|1.81|3.04|1.84|3.08|1.88|3.01|1.81|0
1698939600000|2023-11-02 15:40:00|3.05|1.85|3.05|1.85|3.08|1.88|3.03|1.83|0
1698939900000|2023-11-02 15:45:00|3.07|1.87|3.01|1.81|3.07|1.87|2.99|1.79|0
1698940200000|2023-11-02 15:50:00|3.02|1.82|3.11|1.91|3.22|2.02|3.02|1.82|0
1698940500000|2023-11-02 15:55:00|3.12|1.92|3.11|1.91|3.14|1.94|3.08|1.88|0
1698940800000|2023-11-02 16:00:00|3.09|1.89|3.11|1.91|3.12|1.92|3.08|1.88|0
1698941100000|2023-11-02 16:05:00|3.12|1.92|3.07|1.87|3.12|1.92|3.05|1.85|0
1698941400000|2023-11-02 16:10:00|3.06|1.86|3.1|1.9|3.12|1.92|3.04|1.84|0
1698941700000|2023-11-02 16:15:00|3.09|1.89|3.12|1.92|3.12|1.92|3.04|1.84|0
1698942000000|2023-11-02 16:20:00|3.11|1.91|3.11|1.91|3.15|1.95|3.08|1.88|0
1698942300000|2023-11-02 16:25:00|3.12|1.92|3.1|1.9|3.12|1.92|3.04|1.84|0
1698942600000|2023-11-02 16:30:00|3.11|1.91|3.15|1.95|3.16|1.96|3.08|1.88|0
1698942900000|2023-11-02 16:35:00|3.16|1.96|3.21|2.01|3.23|2.03|3.13|1.93|0
1698943200000|2023-11-02 16:40:00|3.22|2.02|3.23|2.03|3.25|2.05|3.2|2|0
1698943500000|2023-11-02 16:45:00|3.24|2.04|3.26|2.06|3.28|2.08|3.22|2.02|0
1698943800000|2023-11-02 16:50:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1698944100000|2023-11-02 16:55:00|3.27|2.07|3.19|1.99|3.3|2.1|3.17|1.97|0
1698944400000|2023-11-02 17:00:00|3.18|1.98|3.18|1.98|3.22|2.02|3.15|1.95|0
1698944700000|2023-11-02 17:05:00|3.19|1.99|3.28|2.08|3.28|2.08|3.19|1.99|0
1698945000000|2023-11-02 17:10:00|3.29|2.09|3.33|2.13|3.35|2.15|3.28|2.08|0
1698945300000|2023-11-02 17:15:00|3.34|2.14|3.32|2.12|3.36|2.16|3.31|2.11|0
1698945600000|2023-11-02 17:20:00|3.33|2.13|3.33|2.13|3.34|2.14|3.3|2.1|0
1698945900000|2023-11-02 17:25:00|3.32|2.12|3.31|2.11|3.34|2.14|3.27|2.07|0
1698946200000|2023-11-02 17:30:00|3.33|2.13|3.42|2.22|3.42|2.22|3.33|2.13|0
1698946500000|2023-11-02 17:35:00|3.41|2.21|3.41|2.21|3.42|2.22|3.34|2.14|0
1698946800000|2023-11-02 17:40:00|3.4|2.2|3.4|2.2|3.4|2.2|3.37|2.17|0
1698947100000|2023-11-02 17:45:00|3.39|2.19|3.4|2.2|3.43|2.23|3.37|2.17|0
1698947400000|2023-11-02 17:50:00|3.39|2.19|3.44|2.24|3.45|2.25|3.38|2.18|0
1698947700000|2023-11-02 17:55:00|3.45|2.25|3.49|2.29|3.53|2.33|3.44|2.24|0
1698948000000|2023-11-02 18:00:00|3.48|2.28|3.47|2.27|3.49|2.29|3.42|2.22|0
1698948300000|2023-11-02 18:05:00|3.45|2.25|3.44|2.24|3.47|2.27|3.41|2.21|0
1698948600000|2023-11-02 18:10:00|3.43|2.23|3.4|2.2|3.45|2.25|3.34|2.14|0
1698948900000|2023-11-02 18:15:00|3.41|2.21|3.46|2.26|3.47|2.27|3.4|2.2|0
1698949200000|2023-11-02 18:20:00|3.45|2.25|3.46|2.26|3.46|2.26|3.41|2.21|0
1698949500000|2023-11-02 18:25:00|3.45|2.25|3.45|2.25|3.48|2.28|3.43|2.23|0
1698949800000|2023-11-02 18:30:00|3.44|2.24|3.42|2.22|3.46|2.26|3.41|2.21|0
1698950100000|2023-11-02 18:35:00|3.43|2.23|3.46|2.26|3.5|2.3|3.43|2.23|0
1698950400000|2023-11-02 18:40:00|3.47|2.27|3.51|2.31|3.53|2.33|3.46|2.26|0
1698950700000|2023-11-02 18:45:00|3.5|2.3|3.46|2.26|3.53|2.33|3.44|2.24|0
1698951000000|2023-11-02 18:50:00|3.47|2.27|3.46|2.26|3.48|2.28|3.44|2.24|0
1698951300000|2023-11-02 18:55:00|3.47|2.27|3.48|2.28|3.49|2.29|3.43|2.23|0
1698951600000|2023-11-02 19:00:00|3.47|2.27|3.46|2.26|3.52|2.32|3.43|2.23|0
1698951900000|2023-11-02 19:05:00|3.47|2.27|3.5|2.3|3.52|2.32|3.46|2.26|0
1698952200000|2023-11-02 19:10:00|3.49|2.29|3.54|2.34|3.54|2.34|3.48|2.28|0
1698952500000|2023-11-02 19:15:00|3.53|2.33|3.51|2.31|3.54|2.34|3.51|2.31|0
1698952800000|2023-11-02 19:20:00|3.5|2.3|3.49|2.29|3.52|2.32|3.48|2.28|0
1698953100000|2023-11-02 19:25:00|3.48|2.28|3.09|1.89|3.49|2.29|3.09|1.89|0
1698953400000|2023-11-02 19:30:00|3.08|1.88|3.11|1.91|3.12|1.92|3.08|1.88|0
1698953700000|2023-11-02 19:35:00|3.12|1.92|3.2|2|3.2|2|3.12|1.92|0
1698954000000|2023-11-02 19:40:00|3.21|2.01|2.86|1.66|3.21|2.01|2.83|1.63|0
1698954300000|2023-11-02 19:45:00|2.85|1.65|2.87|1.67|2.89|1.69|2.84|1.64|0
1698954600000|2023-11-02 19:50:00|2.86|1.66|2.93|1.73|2.93|1.73|2.85|1.65|0
1698954900000|2023-11-02 19:55:00|2.92|1.72|2.89|1.69|2.92|1.72|2.84|1.64|0
1698955200000|2023-11-02 20:00:00|2.91|1.71|2.86|1.66|2.91|1.71|2.84|1.64|0
1698955500000|2023-11-02 20:05:00|2.85|1.65|2.88|1.68|2.89|1.69|2.83|1.63|0
1698955800000|2023-11-02 20:10:00|2.87|1.67|2.84|1.64|2.87|1.67|2.83|1.63|0
1698956100000|2023-11-02 20:15:00|3.06|1.46|3.03|1.43|3.06|1.46|3.03|1.43|0
1698956400000|2023-11-02 20:20:00|3.04|1.44|3.01|1.41|3.05|1.45|3.01|1.41|0
1698956700000|2023-11-02 20:25:00|3|1.4|3.01|1.41|3.04|1.44|2.98|1.38|0
1698957000000|2023-11-02 20:30:00|2.95|1.35|2.93|1.33|3.15|1.55|2.88|1.28|0
1698957300000|2023-11-02 20:35:00|2.92|1.32|2.93|1.33|2.98|1.38|2.91|1.31|0
1698957600000|2023-11-02 20:40:00|2.94|1.34|3.02|1.42|3.02|1.42|2.93|1.33|0
1698957900000|2023-11-02 20:45:00|3.03|1.43|3.02|1.42|3.05|1.45|3|1.4|0
1698958200000|2023-11-02 20:50:00|3.01|1.41|3|1.4|3.01|1.41|2.98|1.38|0
1698958500000|2023-11-02 20:55:00|2.99|1.39|3.03|1.43|3.04|1.44|2.98|1.38|0
1698958800000|2023-11-02 21:00:00|3.02|1.42|3.02|1.42|3.03|1.43|3.02|1.42|0
1698959100000|2023-11-02 21:05:00|3.04|1.44|3.03|1.43|3.05|1.45|3.02|1.42|0
1698959400000|2023-11-02 21:10:00|3.02|1.42|3.03|1.43|3.04|1.44|3.02|1.42|0
1698959700000|2023-11-02 21:15:00|3.04|1.44|3.02|1.42|3.04|1.44|3.02|1.42|0
1698960000000|2023-11-02 21:20:00|3.03|1.43|2.97|1.37|3.05|1.45|2.97|1.37|0
1698960300000|2023-11-02 21:25:00|2.96|1.36|2.99|1.39|3|1.4|2.94|1.34|0
1698960600000|2023-11-02 21:30:00|2.98|1.38|2.97|1.37|2.98|1.38|2.96|1.36|0
1698960900000|2023-11-02 21:35:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1698961200000|2023-11-02 21:40:00|2.95|1.35|2.95|1.35|2.96|1.36|2.95|1.35|0
1698961500000|2023-11-02 21:45:00|2.94|1.34|2.95|1.35|2.95|1.35|2.94|1.34|0
1698961800000|2023-11-02 21:50:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1698962100000|2023-11-02 21:55:00|2.93|1.33|2.92|1.32|2.94|1.34|2.92|1.32|0
1698962400000|2023-11-02 22:00:00|2.88|1.28|2.92|1.32|2.95|1.35|2.88|1.28|0
1698962700000|2023-11-02 22:05:00|2.93|1.33|2.95|1.35|2.96|1.36|2.92|1.32|0
1698963000000|2023-11-02 22:10:00|2.94|1.34|2.95|1.35|2.96|1.36|2.91|1.31|0
1698963300000|2023-11-02 22:15:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1698963600000|2023-11-02 22:20:00|2.95|1.35|2.98|1.38|2.99|1.39|2.95|1.35|0
1698963900000|2023-11-02 22:25:00|2.99|1.39|2.97|1.37|3.02|1.42|2.97|1.37|0
1698964200000|2023-11-02 22:30:00|2.96|1.36|2.95|1.35|2.97|1.37|2.95|1.35|0
1698964500000|2023-11-02 22:35:00|2.96|1.36|2.98|1.38|2.99|1.39|2.95|1.35|0
1698964800000|2023-11-02 22:40:00|2.97|1.37|2.96|1.36|2.98|1.38|2.95|1.35|0
1698965100000|2023-11-02 22:45:00|2.95|1.35|2.93|1.33|2.96|1.36|2.93|1.33|0
1698965400000|2023-11-02 22:50:00|2.94|1.34|2.95|1.35|2.96|1.36|2.94|1.34|0
1698965700000|2023-11-02 22:55:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1698966000000|2023-11-02 23:00:00|2.96|1.36|2.95|1.35|2.96|1.36|2.94|1.34|0
1698966300000|2023-11-02 23:05:00|2.94|1.34|2.95|1.35|2.95|1.35|2.94|1.34|0
1698966600000|2023-11-02 23:10:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1698966900000|2023-11-02 23:15:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1698967200000|2023-11-02 23:20:00|2.94|1.34|2.92|1.32|2.95|1.35|2.92|1.32|0
1698967500000|2023-11-02 23:25:00|2.93|1.33|2.94|1.34|2.94|1.34|2.92|1.32|0
1698967800000|2023-11-02 23:30:00|2.93|1.33|2.92|1.32|2.93|1.33|2.92|1.32|0
1698968100000|2023-11-02 23:35:00|2.91|1.31|2.91|1.31|2.92|1.32|2.9|1.3|0
1698968400000|2023-11-02 23:40:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1698968700000|2023-11-02 23:45:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1698969000000|2023-11-02 23:50:00|2.93|1.33|2.93|1.33|2.94|1.34|2.93|1.33|0
1698969300000|2023-11-02 23:55:00|2.92|1.32|2.91|1.31|2.93|1.33|2.91|1.31|0
1698969600000|2023-11-03 00:00:00|2.92|1.32|2.92|1.32|2.93|1.33|2.91|1.31|0
1698969900000|2023-11-03 00:05:00|2.93|1.33|2.93|1.33|2.94|1.34|2.92|1.32|0
1698970200000|2023-11-03 00:10:00|2.94|1.34|2.95|1.35|2.97|1.37|2.94|1.34|0
1698970500000|2023-11-03 00:15:00|2.94|1.34|2.93|1.33|2.94|1.34|2.92|1.32|0
1698970800000|2023-11-03 00:20:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1698971100000|2023-11-03 00:25:00|2.91|1.31|2.92|1.32|2.93|1.33|2.9|1.3|0
1698971400000|2023-11-03 00:30:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1698971700000|2023-11-03 00:35:00|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1698972000000|2023-11-03 00:40:00|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1698972300000|2023-11-03 00:45:00|2.76|1.56|2.75|1.55|2.76|1.56|2.74|1.54|0
1698972600000|2023-11-03 00:50:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1698972900000|2023-11-03 00:55:00|2.75|1.55|2.76|1.56|2.77|1.57|2.75|1.55|0
1698973200000|2023-11-03 01:00:00|2.75|1.55|2.77|1.57|2.77|1.57|2.73|1.53|0
1698973500000|2023-11-03 01:05:00|2.76|1.56|2.77|1.57|2.77|1.57|2.74|1.54|0
1698973800000|2023-11-03 01:10:00|2.78|1.58|2.78|1.58|2.8|1.6|2.78|1.58|0
1698974100000|2023-11-03 01:15:00|2.79|1.59|2.8|1.6|2.81|1.61|2.78|1.58|0
1698974400000|2023-11-03 01:20:00|2.79|1.59|2.8|1.6|2.81|1.61|2.79|1.59|0
1698974700000|2023-11-03 01:25:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1698975000000|2023-11-03 01:30:00|2.78|1.58|2.8|1.6|2.8|1.6|2.77|1.57|0
1698975300000|2023-11-03 01:35:00|2.81|1.61|2.8|1.6|2.82|1.62|2.79|1.59|0
1698975600000|2023-11-03 01:40:00|2.79|1.59|2.79|1.59|2.82|1.62|2.79|1.59|0
1698975900000|2023-11-03 01:45:00|2.78|1.58|2.79|1.59|2.8|1.6|2.78|1.58|0
1698976200000|2023-11-03 01:50:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1698976500000|2023-11-03 01:55:00|2.81|1.61|2.81|1.61|2.82|1.62|2.8|1.6|0
1698976800000|2023-11-03 02:00:00|2.82|1.62|2.81|1.61|2.83|1.63|2.8|1.6|0
1698977100000|2023-11-03 02:05:00|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1698977400000|2023-11-03 02:10:00|2.81|1.61|2.83|1.63|2.84|1.64|2.81|1.61|0
1698977700000|2023-11-03 02:15:00|2.84|1.64|2.83|1.63|2.84|1.64|2.82|1.62|0
1698978000000|2023-11-03 02:20:00|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1698978300000|2023-11-03 02:25:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1698978600000|2023-11-03 02:30:00|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1698978900000|2023-11-03 02:35:00|2.82|1.62|2.83|1.63|2.84|1.64|2.81|1.61|0
1698979200000|2023-11-03 02:40:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1698979500000|2023-11-03 02:45:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1698979800000|2023-11-03 02:50:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1698980100000|2023-11-03 02:55:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1698980400000|2023-11-03 03:00:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1698980700000|2023-11-03 03:05:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1698981000000|2023-11-03 03:10:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1698981300000|2023-11-03 03:15:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1698981600000|2023-11-03 03:20:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1698981900000|2023-11-03 03:25:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1698982200000|2023-11-03 03:30:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1698982500000|2023-11-03 03:35:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1698982800000|2023-11-03 03:40:00|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1698983100000|2023-11-03 03:45:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1698983400000|2023-11-03 03:50:00|2.83|1.63|2.83|1.63|2.84|1.64|2.82|1.62|0
1698983700000|2023-11-03 03:55:00|2.82|1.62|2.79|1.59|2.82|1.62|2.79|1.59|0
1698984000000|2023-11-03 04:00:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1698984300000|2023-11-03 04:05:00|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1698984600000|2023-11-03 04:10:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1698984900000|2023-11-03 04:15:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1698985200000|2023-11-03 04:20:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1698985500000|2023-11-03 04:25:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1698985800000|2023-11-03 04:30:00|2.79|1.59|2.78|1.58|2.79|1.59|2.77|1.57|0
1698986100000|2023-11-03 04:35:00|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1698986700000|2023-11-03 04:45:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1698987000000|2023-11-03 04:50:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1698987600000|2023-11-03 05:00:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1698987900000|2023-11-03 05:05:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1698988200000|2023-11-03 05:10:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1698988500000|2023-11-03 05:15:00|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1698988800000|2023-11-03 05:20:00|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1698989100000|2023-11-03 05:25:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1698989400000|2023-11-03 05:30:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1698989700000|2023-11-03 05:35:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1698990000000|2023-11-03 05:40:00|2.84|1.64|2.83|1.63|2.84|1.64|2.82|1.62|0
1698990300000|2023-11-03 05:45:00|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1698990600000|2023-11-03 05:50:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1698990900000|2023-11-03 05:55:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1698991200000|2023-11-03 06:00:00|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1698991500000|2023-11-03 06:05:00|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1698991800000|2023-11-03 06:10:00|2.81|1.61|2.83|1.63|2.84|1.64|2.81|1.61|0
1698992100000|2023-11-03 06:15:00|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1698992400000|2023-11-03 06:20:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1698992700000|2023-11-03 06:25:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1698993000000|2023-11-03 06:30:00|2.81|1.61|2.84|1.64|2.84|1.64|2.81|1.61|0
1698993300000|2023-11-03 06:35:00|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1698993600000|2023-11-03 06:40:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1698993900000|2023-11-03 06:45:00|2.82|1.62|2.8|1.6|2.83|1.63|2.8|1.6|0
1698994200000|2023-11-03 06:50:00|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1698994500000|2023-11-03 06:55:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1698994800000|2023-11-03 07:00:00|2.78|1.58|2.77|1.57|2.79|1.59|2.74|1.54|0
1698995100000|2023-11-03 07:05:00|2.78|1.58|2.79|1.59|2.8|1.6|2.77|1.57|0
1698995400000|2023-11-03 07:10:00|2.78|1.58|2.79|1.59|2.82|1.62|2.78|1.58|0
1698995700000|2023-11-03 07:15:00|2.8|1.6|2.8|1.6|2.82|1.62|2.79|1.59|0
1698996000000|2023-11-03 07:20:00|2.81|1.61|2.8|1.6|2.81|1.61|2.79|1.59|0
1698996300000|2023-11-03 07:25:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1698996600000|2023-11-03 07:30:00|2.79|1.59|2.77|1.57|2.8|1.6|2.77|1.57|0
1698996900000|2023-11-03 07:35:00|2.76|1.56|2.79|1.59|2.8|1.6|2.76|1.56|0
1698997200000|2023-11-03 07:40:00|2.78|1.58|2.77|1.57|2.79|1.59|2.76|1.56|0
1698997500000|2023-11-03 07:45:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1698997800000|2023-11-03 07:50:00|2.75|1.55|2.74|1.54|2.76|1.56|2.73|1.53|0
1698998100000|2023-11-03 07:55:00|2.73|1.53|2.73|1.53|2.74|1.54|2.72|1.52|0
1698998400000|2023-11-03 08:00:00|2.74|1.54|2.72|1.52|2.76|1.56|2.71|1.51|0
1698998700000|2023-11-03 08:05:00|2.71|1.51|2.72|1.52|2.73|1.53|2.7|1.5|0
1698999000000|2023-11-03 08:10:00|2.71|1.51|2.74|1.54|2.75|1.55|2.71|1.51|0
1698999300000|2023-11-03 08:15:00|2.75|1.55|2.74|1.54|2.75|1.55|2.73|1.53|0
1698999600000|2023-11-03 08:20:00|2.73|1.53|2.73|1.53|2.75|1.55|2.71|1.51|0
1698999900000|2023-11-03 08:25:00|2.74|1.54|2.72|1.52|2.74|1.54|2.7|1.5|0
1699000200000|2023-11-03 08:30:00|2.71|1.51|2.74|1.54|2.75|1.55|2.7|1.5|0
1699000500000|2023-11-03 08:35:00|2.75|1.55|2.72|1.52|2.76|1.56|2.71|1.51|0
1699000800000|2023-11-03 08:40:00|2.71|1.51|2.77|1.57|2.77|1.57|2.71|1.51|0
1699001100000|2023-11-03 08:45:00|2.76|1.56|2.73|1.53|2.77|1.57|2.73|1.53|0
1699001400000|2023-11-03 08:50:00|2.72|1.52|2.77|1.57|2.77|1.57|2.72|1.52|0
1699001700000|2023-11-03 08:55:00|2.76|1.56|2.73|1.53|2.76|1.56|2.73|1.53|0
1699002000000|2023-11-03 09:00:00|2.74|1.54|2.68|1.48|2.74|1.54|2.67|1.47|0
1699002300000|2023-11-03 09:05:00|2.69|1.49|2.67|1.47|2.72|1.52|2.67|1.47|0
1699002600000|2023-11-03 09:10:00|2.66|1.46|2.68|1.48|2.69|1.49|2.66|1.46|0
1699002900000|2023-11-03 09:15:00|2.69|1.49|2.7|1.5|2.71|1.51|2.68|1.48|0
1699003200000|2023-11-03 09:20:00|2.69|1.49|2.68|1.48|2.7|1.5|2.68|1.48|0
1699003500000|2023-11-03 09:25:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1699003800000|2023-11-03 09:30:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1699004100000|2023-11-03 09:35:00|2.67|1.47|2.68|1.48|2.69|1.49|2.67|1.47|0
1699004400000|2023-11-03 09:40:00|2.69|1.49|2.7|1.5|2.71|1.51|2.68|1.48|0
1699004700000|2023-11-03 09:45:00|2.71|1.51|2.71|1.51|2.72|1.52|2.7|1.5|0
1699005000000|2023-11-03 09:50:00|2.7|1.5|2.75|1.55|2.75|1.55|2.7|1.5|0
1699005300000|2023-11-03 09:55:00|2.76|1.56|2.75|1.55|2.78|1.58|2.75|1.55|0
1699005600000|2023-11-03 10:00:00|2.76|1.56|2.75|1.55|2.79|1.59|2.75|1.55|0
1699005900000|2023-11-03 10:05:00|2.76|1.56|2.76|1.56|2.79|1.59|2.75|1.55|0
1699006200000|2023-11-03 10:10:00|2.77|1.57|2.79|1.59|2.8|1.6|2.77|1.57|0
1699006500000|2023-11-03 10:15:00|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1699006800000|2023-11-03 10:20:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1699007100000|2023-11-03 10:25:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1699007400000|2023-11-03 10:30:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1699007700000|2023-11-03 10:35:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1699008000000|2023-11-03 10:40:00|2.75|1.55|2.74|1.54|2.75|1.55|2.72|1.52|0
1699008300000|2023-11-03 10:45:00|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1699008600000|2023-11-03 10:50:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1699008900000|2023-11-03 10:55:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1699009200000|2023-11-03 11:00:00|2.73|1.53|2.71|1.51|2.73|1.53|2.7|1.5|0
1699009500000|2023-11-03 11:05:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1699009800000|2023-11-03 11:10:00|2.71|1.51|2.69|1.49|2.72|1.52|2.69|1.49|0
1699010100000|2023-11-03 11:15:00|2.7|1.5|2.74|1.54|2.74|1.54|2.7|1.5|0
1699010400000|2023-11-03 11:20:00|2.75|1.55|2.74|1.54|2.76|1.56|2.73|1.53|0
1699010700000|2023-11-03 11:25:00|2.73|1.53|2.77|1.57|2.78|1.58|2.73|1.53|0
1699011000000|2023-11-03 11:30:00|2.76|1.56|2.79|1.59|2.79|1.59|2.75|1.55|0
1699011300000|2023-11-03 11:35:00|2.78|1.58|2.8|1.6|2.81|1.61|2.78|1.58|0
1699011600000|2023-11-03 11:40:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1699011900000|2023-11-03 11:45:00|2.8|1.6|2.8|1.6|2.82|1.62|2.79|1.59|0
1699012200000|2023-11-03 11:50:00|2.81|1.61|2.81|1.61|2.82|1.62|2.79|1.59|0
1699012500000|2023-11-03 11:55:00|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1699012800000|2023-11-03 12:00:00|2.84|1.64|2.79|1.59|2.84|1.64|2.79|1.59|0
1699013100000|2023-11-03 12:05:00|2.78|1.58|2.77|1.57|2.79|1.59|2.75|1.55|0
1699013400000|2023-11-03 12:10:00|2.76|1.56|2.8|1.6|2.81|1.61|2.76|1.56|0
1699013700000|2023-11-03 12:15:00|2.79|1.59|2.79|1.59|2.81|1.61|2.76|1.56|0
1699014000000|2023-11-03 12:20:00|2.8|1.6|2.79|1.59|2.81|1.61|2.76|1.56|0
1699014300000|2023-11-03 12:25:00|2.78|1.58|2.78|1.58|2.83|1.63|2.76|1.56|0
1699014600000|2023-11-03 12:30:00|2.98|1.78|3.35|2.15|3.35|2.15|2.9|1.7|0
1699014900000|2023-11-03 12:35:00|3.33|2.13|3.24|2.04|3.35|2.15|3.24|2.04|0
1699015200000|2023-11-03 12:40:00|3.25|2.05|3.33|2.13|3.34|2.14|3.19|1.99|0
1699015500000|2023-11-03 12:45:00|3.34|2.14|2.95|1.75|3.41|2.21|2.95|1.75|0
1699015800000|2023-11-03 12:50:00|2.94|1.74|2.91|1.71|2.95|1.75|2.88|1.68|0
1699016100000|2023-11-03 12:55:00|2.92|1.72|2.88|1.68|2.92|1.72|2.86|1.66|0
1699016400000|2023-11-03 13:00:00|2.87|1.67|2.88|1.68|2.9|1.7|2.86|1.66|0
1699016700000|2023-11-03 13:05:00|2.87|1.67|2.83|1.63|2.88|1.68|2.8|1.6|0
1699017000000|2023-11-03 13:10:00|2.82|1.62|2.87|1.67|2.88|1.68|2.8|1.6|0
1699017300000|2023-11-03 13:15:00|2.88|1.68|2.92|1.72|2.95|1.75|2.87|1.67|0
1699017600000|2023-11-03 13:20:00|2.93|1.73|2.99|1.79|2.99|1.79|2.92|1.72|0
1699017900000|2023-11-03 13:25:00|2.98|1.78|2.96|1.76|3.05|1.85|2.93|1.73|0
1699018200000|2023-11-03 13:30:00|2.97|1.77|3.23|2.03|3.32|2.12|2.93|1.73|0
1699018500000|2023-11-03 13:35:00|3.24|2.04|3.2|2|3.29|2.09|3.2|2|0
1699018800000|2023-11-03 13:40:00|3.22|2.02|3.39|2.19|3.42|2.22|3.21|2.01|0
1699019100000|2023-11-03 13:45:00|3.41|2.21|3.6|2.4|3.62|2.42|3.4|2.2|0
1699019400000|2023-11-03 13:50:00|3.59|2.39|3.47|2.27|3.6|2.4|3.35|2.15|0
1699019700000|2023-11-03 13:55:00|3.49|2.29|3.48|2.28|3.56|2.36|3.45|2.25|0
1699020000000|2023-11-03 14:00:00|3.47|2.27|3.4|2.2|3.69|2.49|3.4|2.2|0
1699020300000|2023-11-03 14:05:00|3.44|2.24|3.34|2.14|3.44|2.24|3.33|2.13|0
1699020600000|2023-11-03 14:10:00|3.35|2.15|3.32|2.12|3.38|2.18|3.32|2.12|0
1699020900000|2023-11-03 14:15:00|3.33|2.13|3.46|2.26|3.51|2.31|3.25|2.05|0
1699021200000|2023-11-03 14:20:00|3.47|2.27|3.36|2.16|3.47|2.27|3.36|2.16|0
1699021500000|2023-11-03 14:25:00|3.37|2.17|3.25|2.05|3.41|2.21|3.16|1.96|0
1699021800000|2023-11-03 14:30:00|3.23|2.03|3.13|1.93|3.28|2.08|3.12|1.92|0
1699022100000|2023-11-03 14:35:00|3.14|1.94|3.23|2.03|3.27|2.07|3.09|1.89|0
1699022400000|2023-11-03 14:40:00|3.24|2.04|3.17|1.97|3.26|2.06|3.15|1.95|0
1699022700000|2023-11-03 14:45:00|3.18|1.98|3.25|2.05|3.28|2.08|3.16|1.96|0
1699023000000|2023-11-03 14:50:00|3.23|2.03|3.09|1.89|3.26|2.06|3.06|1.86|0
1699023300000|2023-11-03 14:55:00|3.1|1.9|3.29|2.09|3.29|2.09|3.1|1.9|0
1699023600000|2023-11-03 15:00:00|3.31|2.11|3.31|2.11|3.33|2.13|3.24|2.04|0
1699023900000|2023-11-03 15:05:00|3.29|2.09|3.22|2.02|3.34|2.14|3.18|1.98|0
1699024200000|2023-11-03 15:10:00|3.21|2.01|3.23|2.03|3.28|2.08|3.13|1.93|0
1699024500000|2023-11-03 15:15:00|3.25|2.05|3.22|2.02|3.27|2.07|3.2|2|0
1699024800000|2023-11-03 15:20:00|3.23|2.03|3.29|2.09|3.3|2.1|3.2|2|0
1699025100000|2023-11-03 15:25:00|3.3|2.1|3.23|2.03|3.33|2.13|3.23|2.03|0
1699025400000|2023-11-03 15:30:00|3.25|2.05|3.39|2.19|3.41|2.21|3.25|2.05|0
1699025700000|2023-11-03 15:35:00|3.4|2.2|3.41|2.21|3.42|2.22|3.37|2.17|0
1699026000000|2023-11-03 15:40:00|3.4|2.2|3.44|2.24|3.45|2.25|3.37|2.17|0
1699026300000|2023-11-03 15:45:00|3.43|2.23|3.36|2.16|3.5|2.3|3.34|2.14|0
1699026600000|2023-11-03 15:50:00|3.35|2.15|3.38|2.18|3.44|2.24|3.35|2.15|0
1699026900000|2023-11-03 15:55:00|3.39|2.19|3.39|2.19|3.44|2.24|3.35|2.15|0
1699027200000|2023-11-03 16:00:00|3.4|2.2|3.37|2.17|3.46|2.26|3.36|2.16|0
1699027500000|2023-11-03 16:05:00|3.38|2.18|3.42|2.22|3.42|2.22|3.36|2.16|0
1699027800000|2023-11-03 16:10:00|3.41|2.21|3.48|2.28|3.48|2.28|3.41|2.21|0
1699028100000|2023-11-03 16:15:00|3.47|2.27|3.52|2.32|3.53|2.33|3.46|2.26|0
1699028400000|2023-11-03 16:20:00|3.51|2.31|3.45|2.25|3.62|2.42|3.42|2.22|0
1699028700000|2023-11-03 16:25:00|3.46|2.26|3.46|2.26|3.51|2.31|3.42|2.22|0
1699029000000|2023-11-03 16:30:00|3.48|2.28|3.53|2.33|3.54|2.34|3.46|2.26|0
1699029300000|2023-11-03 16:35:00|3.54|2.34|3.44|2.24|3.54|2.34|3.02|1.82|0
1699029600000|2023-11-03 16:40:00|3.43|2.23|3.38|2.18|3.44|2.24|3.37|2.17|0
1699029900000|2023-11-03 16:45:00|3.37|2.17|3.36|2.16|3.4|2.2|3.35|2.15|0
1699030200000|2023-11-03 16:50:00|3.35|2.15|3.38|2.18|3.44|2.24|3.35|2.15|0
1699030500000|2023-11-03 16:55:00|3.39|2.19|3.44|2.24|3.46|2.26|3.38|2.18|0
1699030800000|2023-11-03 17:00:00|3.43|2.23|3.48|2.28|3.48|2.28|3.4|2.2|0
1699031100000|2023-11-03 17:05:00|3.47|2.27|3.39|2.19|3.48|2.28|3.39|2.19|0
1699031400000|2023-11-03 17:10:00|3.4|2.2|3.31|2.11|3.41|2.21|3.31|2.11|0
1699031700000|2023-11-03 17:15:00|3.32|2.12|3.3|2.1|3.37|2.17|3.29|2.09|0
1699032000000|2023-11-03 17:20:00|3.31|2.11|3.22|2.02|3.33|2.13|3.21|2.01|0
1699032300000|2023-11-03 17:25:00|3.23|2.03|3.26|2.06|3.26|2.06|3.2|2|0
1699032600000|2023-11-03 17:30:00|3.27|2.07|3.37|2.17|3.37|2.17|3.27|2.07|0
1699032900000|2023-11-03 17:35:00|3.36|2.16|3.33|2.13|3.37|2.17|3.29|2.09|0
1699033200000|2023-11-03 17:40:00|3.34|2.14|3.4|2.2|3.42|2.22|3.25|2.05|0
1699033500000|2023-11-03 17:45:00|3.42|2.22|3.45|2.25|3.45|2.25|3.38|2.18|0
1699033800000|2023-11-03 17:50:00|3.46|2.26|3.51|2.31|3.51|2.31|3.44|2.24|0
1699034100000|2023-11-03 17:55:00|3.52|2.32|3.58|2.38|3.64|2.44|3.52|2.32|0
1699034400000|2023-11-03 18:00:00|3.56|2.36|3.53|2.33|3.57|2.37|3.51|2.31|0
1699034700000|2023-11-03 18:05:00|3.54|2.34|3.51|2.31|3.54|2.34|3.4|2.2|0
1699035000000|2023-11-03 18:10:00|3.5|2.3|3.54|2.34|3.55|2.35|3.48|2.28|0
1699035300000|2023-11-03 18:15:00|3.55|2.35|3.53|2.33|3.57|2.37|3.5|2.3|0
1699035600000|2023-11-03 18:20:00|3.52|2.32|3.49|2.29|3.57|2.37|3.48|2.28|0
1699035900000|2023-11-03 18:25:00|3.51|2.31|3.6|2.4|3.61|2.41|3.46|2.26|0
1699036200000|2023-11-03 18:30:00|3.61|2.41|3.59|2.39|3.61|2.41|3.54|2.34|0
1699036500000|2023-11-03 18:35:00|3.58|2.38|3.63|2.43|3.64|2.44|3.56|2.36|0
1699036800000|2023-11-03 18:40:00|3.64|2.44|3.66|2.46|3.7|2.5|3.61|2.41|0
1699037100000|2023-11-03 18:45:00|3.67|2.47|3.71|2.51|3.73|2.53|3.63|2.43|0
1699037400000|2023-11-03 18:50:00|3.72|2.52|3.72|2.52|3.74|2.54|3.69|2.49|0
1699037700000|2023-11-03 18:55:00|3.71|2.51|3.71|2.51|3.73|2.53|3.67|2.47|0
1699038000000|2023-11-03 19:00:00|3.7|2.5|3.74|2.54|3.75|2.55|3.68|2.48|0
1699038300000|2023-11-03 19:05:00|3.76|2.56|3.65|2.45|3.76|2.56|3.65|2.45|0
1699038600000|2023-11-03 19:10:00|3.66|2.46|3.67|2.47|3.69|2.49|3.57|2.37|0
1699038900000|2023-11-03 19:15:00|3.66|2.46|3.59|2.39|3.66|2.46|3.59|2.39|0
1699039200000|2023-11-03 19:20:00|3.58|2.38|3.58|2.38|3.62|2.42|3.55|2.35|0
1699039500000|2023-11-03 19:25:00|3.57|2.37|3.52|2.32|3.58|2.38|3.5|2.3|0
1699039800000|2023-11-03 19:30:00|3.5|2.3|3.45|2.25|3.5|2.3|3.43|2.23|0
1699040100000|2023-11-03 19:35:00|3.46|2.26|3.52|2.32|3.54|2.34|3.44|2.24|0
1699040400000|2023-11-03 19:40:00|3.53|2.33|3.49|2.29|3.54|2.34|3.46|2.26|0
1699040700000|2023-11-03 19:45:00|3.48|2.28|3.4|2.2|3.48|2.28|3.38|2.18|0
1699041000000|2023-11-03 19:50:00|3.38|2.18|3.37|2.17|3.43|2.23|3.36|2.16|0
1699041300000|2023-11-03 19:55:00|3.36|2.16|3.31|2.11|3.38|2.18|3.29|2.09|0
1699041600000|2023-11-03 20:00:00|3.32|2.12|3.39|2.19|3.42|2.22|3.32|2.12|0
1699041900000|2023-11-03 20:05:00|3.38|2.18|3.23|2.03|3.4|2.2|3.23|2.03|0
1699042200000|2023-11-03 20:10:00|3.24|2.04|3.26|2.06|3.26|2.06|3.23|2.03|0
1699233300000|2023-11-06 01:15:00|3.4|1.8|3.42|1.82|3.42|1.82|3.38|1.78|0
1699233600000|2023-11-06 01:20:00|3.4|1.8|3.36|1.76|3.41|1.81|3.35|1.75|0
1699233900000|2023-11-06 01:25:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1699236900000|2023-11-06 02:15:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1699237200000|2023-11-06 02:20:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1699237500000|2023-11-06 02:25:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1699237800000|2023-11-06 02:30:00|3.2|2|3.2|2|3.22|2.02|3.2|2|0
1699238100000|2023-11-06 02:35:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1699238400000|2023-11-06 02:40:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1699238700000|2023-11-06 02:45:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1699239000000|2023-11-06 02:50:00|3.21|2.01|3.24|2.04|3.24|2.04|3.21|2.01|0
1699239300000|2023-11-06 02:55:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1699239600000|2023-11-06 03:00:00|3.24|2.04|3.26|2.06|3.26|2.06|3.22|2.02|0
1699239900000|2023-11-06 03:05:00|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1699240200000|2023-11-06 03:10:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1699240500000|2023-11-06 03:15:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1699240800000|2023-11-06 03:20:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1699241100000|2023-11-06 03:25:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1699241400000|2023-11-06 03:30:00|3.22|2.02|3.22|2.02|3.22|2.02|3.2|2|0
1699241700000|2023-11-06 03:35:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1699242000000|2023-11-06 03:40:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1699242300000|2023-11-06 03:45:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1699242600000|2023-11-06 03:50:00|3.23|2.03|3.26|2.06|3.26|2.06|3.22|2.02|0
1699242900000|2023-11-06 03:55:00|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1699243200000|2023-11-06 04:00:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1699243500000|2023-11-06 04:05:00|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1699243800000|2023-11-06 04:10:00|3.26|2.06|3.27|2.07|3.27|2.07|3.25|2.05|0
1699244100000|2023-11-06 04:15:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1699244400000|2023-11-06 04:20:00|3.26|2.06|3.26|2.06|3.27|2.07|3.26|2.06|0
1699244700000|2023-11-06 04:25:00|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1699245000000|2023-11-06 04:30:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1699245300000|2023-11-06 04:35:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1699245600000|2023-11-06 04:40:00|3.23|2.03|3.23|2.03|3.25|2.05|3.23|2.03|0
1699245900000|2023-11-06 04:45:00|3.24|2.04|3.23|2.03|3.24|2.04|3.22|2.02|0
1699246200000|2023-11-06 04:50:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1699246500000|2023-11-06 04:55:00|3.21|2.01|3.21|2.01|3.21|2.01|3.19|1.99|0
1699246800000|2023-11-06 05:00:00|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1699247100000|2023-11-06 05:05:00|3.21|2.01|3.22|2.02|3.24|2.04|3.21|2.01|0
1699247400000|2023-11-06 05:10:00|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1699247700000|2023-11-06 05:15:00|3.23|2.03|3.22|2.02|3.24|2.04|3.21|2.01|0
1699248000000|2023-11-06 05:20:00|3.23|2.03|3.23|2.03|3.25|2.05|3.22|2.02|0
1699248300000|2023-11-06 05:25:00|3.24|2.04|3.2|2|3.24|2.04|3.2|2|0
1699248600000|2023-11-06 05:30:00|3.19|1.99|3.2|2|3.21|2.01|3.19|1.99|0
1699248900000|2023-11-06 05:35:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1699249200000|2023-11-06 05:40:00|3.22|2.02|3.2|2|3.23|2.03|3.2|2|0
1699249500000|2023-11-06 05:45:00|3.21|2.01|3.23|2.03|3.23|2.03|3.2|2|0
1699249800000|2023-11-06 05:50:00|3.22|2.02|3.23|2.03|3.24|2.04|3.22|2.02|0
1699250100000|2023-11-06 05:55:00|3.24|2.04|3.23|2.03|3.24|2.04|3.22|2.02|0
1699250400000|2023-11-06 06:00:00|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1699250700000|2023-11-06 06:05:00|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1699251000000|2023-11-06 06:10:00|3.23|2.03|3.21|2.01|3.24|2.04|3.21|2.01|0
1699251300000|2023-11-06 06:15:00|3.2|2|3.22|2.02|3.23|2.03|3.2|2|0
1699251600000|2023-11-06 06:20:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1699251900000|2023-11-06 06:25:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1699252200000|2023-11-06 06:30:00|3.23|2.03|3.25|2.05|3.25|2.05|3.22|2.02|0
1699252500000|2023-11-06 06:35:00|3.26|2.06|3.25|2.05|3.27|2.07|3.24|2.04|0
1699252800000|2023-11-06 06:40:00|3.26|2.06|3.28|2.08|3.28|2.08|3.25|2.05|0
1699253100000|2023-11-06 06:45:00|3.29|2.09|3.31|2.11|3.31|2.11|3.29|2.09|0
1699253400000|2023-11-06 06:50:00|3.3|2.1|3.29|2.09|3.31|2.11|3.28|2.08|0
1699253700000|2023-11-06 06:55:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1699254000000|2023-11-06 07:00:00|3.3|2.1|3.27|2.07|3.31|2.11|3.26|2.06|0
1699254300000|2023-11-06 07:05:00|3.28|2.08|3.24|2.04|3.29|2.09|3.24|2.04|0
1699254600000|2023-11-06 07:10:00|3.25|2.05|3.26|2.06|3.26|2.06|3.24|2.04|0
1699254900000|2023-11-06 07:15:00|3.27|2.07|3.27|2.07|3.28|2.08|3.25|2.05|0
1699255200000|2023-11-06 07:20:00|3.28|2.08|3.3|2.1|3.31|2.11|3.28|2.08|0
1699255500000|2023-11-06 07:25:00|3.31|2.11|3.3|2.1|3.32|2.12|3.3|2.1|0
1699255800000|2023-11-06 07:30:00|3.31|2.11|3.32|2.12|3.33|2.13|3.28|2.08|0
1699256100000|2023-11-06 07:35:00|3.33|2.13|3.34|2.14|3.35|2.15|3.32|2.12|0
1699256400000|2023-11-06 07:40:00|3.35|2.15|3.32|2.12|3.35|2.15|3.32|2.12|0
1699256700000|2023-11-06 07:45:00|3.31|2.11|3.31|2.11|3.34|2.14|3.3|2.1|0
1699257000000|2023-11-06 07:50:00|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1699257300000|2023-11-06 07:55:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1699257600000|2023-11-06 08:00:00|3.29|2.09|3.27|2.07|3.32|2.12|3.26|2.06|0
1699257900000|2023-11-06 08:05:00|3.26|2.06|3.32|2.12|3.34|2.14|3.26|2.06|0
1699258200000|2023-11-06 08:10:00|3.31|2.11|3.32|2.12|3.35|2.15|3.3|2.1|0
1699258500000|2023-11-06 08:15:00|3.33|2.13|3.26|2.06|3.34|2.14|3.26|2.06|0
1699258800000|2023-11-06 08:20:00|3.28|2.08|3.3|2.1|3.34|2.14|3.28|2.08|0
1699259100000|2023-11-06 08:25:00|3.31|2.11|3.27|2.07|3.31|2.11|3.26|2.06|0
1699259400000|2023-11-06 08:30:00|3.29|2.09|3.31|2.11|3.31|2.11|3.27|2.07|0
1699259700000|2023-11-06 08:35:00|3.3|2.1|3.31|2.11|3.32|2.12|3.29|2.09|0
1699260000000|2023-11-06 08:40:00|3.32|2.12|3.35|2.15|3.36|2.16|3.31|2.11|0
1699260300000|2023-11-06 08:45:00|3.34|2.14|3.31|2.11|3.35|2.15|3.29|2.09|0
1699260600000|2023-11-06 08:50:00|3.32|2.12|3.34|2.14|3.35|2.15|3.3|2.1|0
1699260900000|2023-11-06 08:55:00|3.33|2.13|3.33|2.13|3.4|2.2|3.31|2.11|0
1699261200000|2023-11-06 09:00:00|3.34|2.14|3.31|2.11|3.35|2.15|3.29|2.09|0
1699261500000|2023-11-06 09:05:00|3.32|2.12|3.31|2.11|3.35|2.15|3.3|2.1|0
1699261800000|2023-11-06 09:10:00|3.32|2.12|3.36|2.16|3.37|2.17|3.32|2.12|0
1699262100000|2023-11-06 09:15:00|3.37|2.17|3.31|2.11|3.37|2.17|3.31|2.11|0
1699262400000|2023-11-06 09:20:00|3.3|2.1|3.33|2.13|3.33|2.13|3.29|2.09|0
1699262700000|2023-11-06 09:25:00|3.34|2.14|3.34|2.14|3.35|2.15|3.32|2.12|0
1699263000000|2023-11-06 09:30:00|3.33|2.13|3.3|2.1|3.34|2.14|3.3|2.1|0
1699263300000|2023-11-06 09:35:00|3.29|2.09|3.32|2.12|3.33|2.13|3.29|2.09|0
1699263600000|2023-11-06 09:40:00|3.33|2.13|3.39|2.19|3.39|2.19|3.32|2.12|0
1699263900000|2023-11-06 09:45:00|3.38|2.18|3.34|2.14|3.39|2.19|3.34|2.14|0
1699264200000|2023-11-06 09:50:00|3.33|2.13|3.36|2.16|3.38|2.18|3.32|2.12|0
1699264500000|2023-11-06 09:55:00|3.37|2.17|3.36|2.16|3.38|2.18|3.34|2.14|0
1699264800000|2023-11-06 10:00:00|3.37|2.17|3.38|2.18|3.4|2.2|3.36|2.16|0
1699265100000|2023-11-06 10:05:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1699265400000|2023-11-06 10:10:00|3.42|2.22|3.39|2.19|3.42|2.22|3.38|2.18|0
1699265700000|2023-11-06 10:15:00|3.4|2.2|3.38|2.18|3.41|2.21|3.38|2.18|0
1699266000000|2023-11-06 10:20:00|3.39|2.19|3.4|2.2|3.4|2.2|3.36|2.16|0
1699266300000|2023-11-06 10:25:00|3.39|2.19|3.38|2.18|3.39|2.19|3.37|2.17|0
1699266600000|2023-11-06 10:30:00|3.37|2.17|3.35|2.15|3.38|2.18|3.33|2.13|0
1699266900000|2023-11-06 10:35:00|3.34|2.14|3.36|2.16|3.36|2.16|3.33|2.13|0
1699267200000|2023-11-06 10:40:00|3.35|2.15|3.34|2.14|3.37|2.17|3.34|2.14|0
1699267500000|2023-11-06 10:45:00|3.35|2.15|3.31|2.11|3.35|2.15|3.31|2.11|0
1699267800000|2023-11-06 10:50:00|3.32|2.12|3.35|2.15|3.35|2.15|3.31|2.11|0
1699268100000|2023-11-06 10:55:00|3.34|2.14|3.37|2.17|3.37|2.17|3.32|2.12|0
1699268400000|2023-11-06 11:00:00|3.36|2.16|3.35|2.15|3.37|2.17|3.33|2.13|0
1699268700000|2023-11-06 11:05:00|3.34|2.14|3.37|2.17|3.37|2.17|3.32|2.12|0
1699269000000|2023-11-06 11:10:00|3.38|2.18|3.39|2.19|3.39|2.19|3.36|2.16|0
1699269300000|2023-11-06 11:15:00|3.38|2.18|3.35|2.15|3.38|2.18|3.35|2.15|0
1699269600000|2023-11-06 11:20:00|3.36|2.16|3.38|2.18|3.39|2.19|3.36|2.16|0
1699269900000|2023-11-06 11:25:00|3.37|2.17|3.35|2.15|3.37|2.17|3.34|2.14|0
1699270200000|2023-11-06 11:30:00|3.36|2.16|3.39|2.19|3.39|2.19|3.35|2.15|0
1699270500000|2023-11-06 11:35:00|3.4|2.2|3.4|2.2|3.41|2.21|3.39|2.19|0
1699270800000|2023-11-06 11:40:00|3.41|2.21|3.43|2.23|3.44|2.24|3.39|2.19|0
1699271100000|2023-11-06 11:45:00|3.42|2.22|3.43|2.23|3.43|2.23|3.41|2.21|0
1699271400000|2023-11-06 11:50:00|3.44|2.24|3.38|2.18|3.44|2.24|3.38|2.18|0
1699271700000|2023-11-06 11:55:00|3.37|2.17|3.39|2.19|3.41|2.21|3.37|2.17|0
1699272000000|2023-11-06 12:00:00|3.38|2.18|3.35|2.15|3.39|2.19|3.35|2.15|0
1699272300000|2023-11-06 12:05:00|3.36|2.16|3.36|2.16|3.37|2.17|3.32|2.12|0
1699272600000|2023-11-06 12:10:00|3.37|2.17|3.32|2.12|3.37|2.17|3.31|2.11|0
1699272900000|2023-11-06 12:15:00|3.33|2.13|3.32|2.12|3.34|2.14|3.31|2.11|0
1699273200000|2023-11-06 12:20:00|3.33|2.13|3.32|2.12|3.33|2.13|3.3|2.1|0
1699273500000|2023-11-06 12:25:00|3.33|2.13|3.32|2.12|3.34|2.14|3.3|2.1|0
1699273800000|2023-11-06 12:30:00|3.31|2.11|3.34|2.14|3.35|2.15|3.28|2.08|0
1699274100000|2023-11-06 12:35:00|3.35|2.15|3.39|2.19|3.39|2.19|3.34|2.14|0
1699274400000|2023-11-06 12:40:00|3.4|2.2|3.37|2.17|3.4|2.2|3.37|2.17|0
1699274700000|2023-11-06 12:45:00|3.38|2.18|3.36|2.16|3.39|2.19|3.36|2.16|0
1699275000000|2023-11-06 12:50:00|3.37|2.17|3.31|2.11|3.37|2.17|3.31|2.11|0
1699275300000|2023-11-06 12:55:00|3.32|2.12|3.34|2.14|3.35|2.15|3.3|2.1|0
1699275600000|2023-11-06 13:00:00|3.35|2.15|3.32|2.12|3.36|2.16|3.32|2.12|0
1699275900000|2023-11-06 13:05:00|3.31|2.11|3.3|2.1|3.32|2.12|3.28|2.08|0
1699276200000|2023-11-06 13:10:00|3.31|2.11|3.28|2.08|3.32|2.12|3.28|2.08|0
1699276500000|2023-11-06 13:15:00|3.29|2.09|3.28|2.08|3.3|2.1|3.25|2.05|0
1699276800000|2023-11-06 13:20:00|3.29|2.09|3.26|2.06|3.29|2.09|3.24|2.04|0
1699277100000|2023-11-06 13:25:00|3.25|2.05|3.26|2.06|3.26|2.06|3.22|2.02|0
1699277400000|2023-11-06 13:30:00|3.27|2.07|3.29|2.09|3.31|2.11|3.25|2.05|0
1699277700000|2023-11-06 13:35:00|3.3|2.1|3.34|2.14|3.34|2.14|3.29|2.09|0
1699278000000|2023-11-06 13:40:00|3.33|2.13|3.33|2.13|3.36|2.16|3.31|2.11|0
1699278300000|2023-11-06 13:45:00|3.32|2.12|3.33|2.13|3.34|2.14|3.31|2.11|0
1699278600000|2023-11-06 13:50:00|3.32|2.12|3.35|2.15|3.35|2.15|3.29|2.09|0
1699278900000|2023-11-06 13:55:00|3.34|2.14|3.31|2.11|3.34|2.14|3.29|2.09|0
1699279200000|2023-11-06 14:00:00|3.32|2.12|3.4|2.2|3.4|2.2|3.32|2.12|0
1699279500000|2023-11-06 14:05:00|3.39|2.19|3.39|2.19|3.41|2.21|3.37|2.17|0
1699279800000|2023-11-06 14:10:00|3.38|2.18|3.35|2.15|3.39|2.19|3.33|2.13|0
1699280100000|2023-11-06 14:15:00|3.34|2.14|3.36|2.16|3.38|2.18|3.33|2.13|0
1699280400000|2023-11-06 14:20:00|3.35|2.15|3.35|2.15|3.37|2.17|3.34|2.14|0
1699280700000|2023-11-06 14:25:00|3.34|2.14|3.32|2.12|3.35|2.15|3.29|2.09|0
1699281000000|2023-11-06 14:30:00|3.34|2.14|3.4|2.2|3.51|2.31|3.34|2.14|0
1699281300000|2023-11-06 14:35:00|3.41|2.21|4.49|3.29|4.53|3.33|3.11|1.91|0
1699281600000|2023-11-06 14:40:00|4.5|3.3|4.34|3.14|4.5|3.3|4.26|3.06|0
1699281900000|2023-11-06 14:45:00|4.35|3.15|4.28|3.08|4.37|3.17|4.22|3.02|0
1699282200000|2023-11-06 14:50:00|4.29|3.09|4.3|3.1|4.35|3.15|4.23|3.03|0
1699282500000|2023-11-06 14:55:00|4.31|3.11|4.36|3.16|4.39|3.19|4.29|3.09|0
1699282800000|2023-11-06 15:00:00|4.39|3.19|4.27|3.07|4.41|3.21|4.24|3.04|0
1699283100000|2023-11-06 15:05:00|4.28|3.08|4.29|3.09|4.32|3.12|4.22|3.02|0
1699283400000|2023-11-06 15:10:00|4.28|3.08|4.14|2.94|4.28|3.08|4.13|2.93|0
1699283700000|2023-11-06 15:15:00|4.13|2.93|4.26|3.06|4.28|3.08|4.13|2.93|0
1699284000000|2023-11-06 15:20:00|4.27|3.07|4.27|3.07|4.4|3.2|4.24|3.04|0
1699284300000|2023-11-06 15:25:00|4.28|3.08|4.26|3.06|4.3|3.1|4.2|3|0
1699284600000|2023-11-06 15:30:00|4.27|3.07|4.06|2.86|4.29|3.09|4.03|2.83|0
1699284900000|2023-11-06 15:35:00|4.05|2.85|4.22|3.02|4.22|3.02|4.03|2.83|0
1699285200000|2023-11-06 15:40:00|4.23|3.03|3.99|2.79|4.27|3.07|3.99|2.79|0
1699285500000|2023-11-06 15:45:00|3.98|2.78|3.88|2.68|3.99|2.79|3.88|2.68|0
1699285800000|2023-11-06 15:50:00|3.89|2.69|3.92|2.72|3.98|2.78|3.87|2.67|0
1699286100000|2023-11-06 15:55:00|3.93|2.73|3.96|2.76|3.98|2.78|3.92|2.72|0
1699286400000|2023-11-06 16:00:00|3.95|2.75|3.99|2.79|4.01|2.81|3.93|2.73|0
1699286700000|2023-11-06 16:05:00|4|2.8|4.06|2.86|4.07|2.87|4|2.8|0
1699287000000|2023-11-06 16:10:00|4.05|2.85|4.01|2.81|4.05|2.85|3.95|2.75|0
1699287300000|2023-11-06 16:15:00|4.02|2.82|4.04|2.84|4.04|2.84|3.98|2.78|0
1699287600000|2023-11-06 16:20:00|4.05|2.85|3.97|2.77|4.05|2.85|3.94|2.74|0
1699287900000|2023-11-06 16:25:00|3.98|2.78|3.96|2.76|4.04|2.84|3.96|2.76|0
1699288200000|2023-11-06 16:30:00|3.97|2.77|3.96|2.76|3.98|2.78|3.93|2.73|0
1699288500000|2023-11-06 16:35:00|3.95|2.75|3.92|2.72|3.99|2.79|3.91|2.71|0
1699288800000|2023-11-06 16:40:00|3.93|2.73|3.88|2.68|3.97|2.77|3.87|2.67|0
1699289100000|2023-11-06 16:45:00|3.87|2.67|3.87|2.67|3.91|2.71|3.84|2.64|0
1699289400000|2023-11-06 16:50:00|3.88|2.68|3.91|2.71|3.93|2.73|3.87|2.67|0
1699289700000|2023-11-06 16:55:00|3.92|2.72|4|2.8|4.02|2.82|3.92|2.72|0
1699290000000|2023-11-06 17:00:00|4.01|2.81|3.95|2.75|4.02|2.82|3.93|2.73|0
1699290300000|2023-11-06 17:05:00|3.96|2.76|3.93|2.73|3.97|2.77|3.91|2.71|0
1699290600000|2023-11-06 17:10:00|3.94|2.74|3.89|2.69|3.94|2.74|3.87|2.67|0
1699290900000|2023-11-06 17:15:00|3.9|2.7|3.87|2.67|3.91|2.71|3.85|2.65|0
1699291200000|2023-11-06 17:20:00|3.86|2.66|3.83|2.63|3.88|2.68|3.82|2.62|0
1699291500000|2023-11-06 17:25:00|3.82|2.62|3.84|2.64|3.85|2.65|3.8|2.6|0
1699291800000|2023-11-06 17:30:00|3.83|2.63|3.83|2.63|3.86|2.66|3.82|2.62|0
1699292100000|2023-11-06 17:35:00|3.84|2.64|3.81|2.61|3.84|2.64|3.79|2.59|0
1699292400000|2023-11-06 17:40:00|3.8|2.6|3.75|2.55|3.81|2.61|3.74|2.54|0
1699292700000|2023-11-06 17:45:00|3.74|2.54|3.71|2.51|3.77|2.57|3.71|2.51|0
1699293000000|2023-11-06 17:50:00|3.72|2.52|3.71|2.51|3.72|2.52|3.65|2.45|0
1699293300000|2023-11-06 17:55:00|3.72|2.52|3.79|2.59|3.79|2.59|3.72|2.52|0
1699293600000|2023-11-06 18:00:00|3.78|2.58|3.7|2.5|3.78|2.58|3.65|2.45|0
1699293900000|2023-11-06 18:05:00|3.71|2.51|3.65|2.45|3.74|2.54|3.65|2.45|0
1699294200000|2023-11-06 18:10:00|3.66|2.46|3.61|2.41|3.66|2.46|3.59|2.39|0
1699294500000|2023-11-06 18:15:00|3.6|2.4|3.51|2.31|3.63|2.43|3.49|2.29|0
1699294800000|2023-11-06 18:20:00|3.5|2.3|3.57|2.37|3.58|2.38|3.42|2.22|0
1699295100000|2023-11-06 18:25:00|3.58|2.38|3.7|2.5|3.8|2.6|3.53|2.33|0
1699295400000|2023-11-06 18:30:00|3.69|2.49|3.69|2.49|3.69|2.49|3.62|2.42|0
1699295700000|2023-11-06 18:35:00|3.67|2.47|3.77|2.57|3.78|2.58|3.67|2.47|0
1699296000000|2023-11-06 18:40:00|3.76|2.56|3.75|2.55|3.79|2.59|3.72|2.52|0
1699296300000|2023-11-06 18:45:00|3.74|2.54|3.69|2.49|3.76|2.56|3.67|2.47|0
1699296600000|2023-11-06 18:50:00|3.7|2.5|3.67|2.47|3.72|2.52|3.65|2.45|0
1699296900000|2023-11-06 18:55:00|3.66|2.46|3.72|2.52|3.73|2.53|3.64|2.44|0
1699297200000|2023-11-06 19:00:00|3.73|2.53|3.71|2.51|3.75|2.55|3.67|2.47|0
1699297500000|2023-11-06 19:05:00|3.7|2.5|3.6|2.4|3.7|2.5|3.59|2.39|0
1699297800000|2023-11-06 19:10:00|3.59|2.39|3.57|2.37|3.65|2.45|3.55|2.35|0
1699298100000|2023-11-06 19:15:00|3.56|2.36|3.66|2.46|3.67|2.47|3.54|2.34|0
1699298400000|2023-11-06 19:20:00|3.65|2.45|3.64|2.44|3.69|2.49|3.62|2.42|0
1699298700000|2023-11-06 19:25:00|3.65|2.45|3.71|2.51|3.71|2.51|3.64|2.44|0
1699299000000|2023-11-06 19:30:00|3.7|2.5|3.79|2.59|3.8|2.6|3.69|2.49|0
1699299300000|2023-11-06 19:35:00|3.78|2.58|3.79|2.59|3.81|2.61|3.76|2.56|0
1699299600000|2023-11-06 19:40:00|3.78|2.58|3.9|2.7|3.94|2.74|3.77|2.57|0
1699299900000|2023-11-06 19:45:00|3.91|2.71|3.73|2.53|3.97|2.77|3.73|2.53|0
1699300200000|2023-11-06 19:50:00|3.74|2.54|3.81|2.61|3.83|2.63|3.74|2.54|0
1699300500000|2023-11-06 19:55:00|3.8|2.6|3.82|2.62|3.84|2.64|3.8|2.6|0
1699300800000|2023-11-06 20:00:00|3.83|2.63|3.83|2.63|3.83|2.63|3.78|2.58|0
1699301100000|2023-11-06 20:05:00|3.82|2.62|3.79|2.59|3.83|2.63|3.76|2.56|0
1699301400000|2023-11-06 20:10:00|3.8|2.6|3.79|2.59|3.86|2.66|3.79|2.59|0
1699301700000|2023-11-06 20:15:00|3.8|2.6|3.82|2.62|3.82|2.62|3.79|2.59|0
1699302000000|2023-11-06 20:20:00|3.81|2.61|3.8|2.6|3.82|2.62|3.76|2.56|0
1699302300000|2023-11-06 20:25:00|3.81|2.61|3.79|2.59|3.81|2.61|3.74|2.54|0
1699302600000|2023-11-06 20:30:00|3.8|2.6|3.82|2.62|3.84|2.64|3.76|2.56|0
1699302900000|2023-11-06 20:35:00|3.81|2.61|3.78|2.58|3.82|2.62|3.75|2.55|0
1699303200000|2023-11-06 20:40:00|3.77|2.57|3.74|2.54|3.8|2.6|3.71|2.51|0
1699303500000|2023-11-06 20:45:00|3.73|2.53|3.77|2.57|3.78|2.58|3.72|2.52|0
1699303800000|2023-11-06 20:50:00|3.78|2.58|3.8|2.6|3.82|2.62|3.73|2.53|0
1699304100000|2023-11-06 20:55:00|3.81|2.61|4|2.8|4|2.8|3.81|2.61|0
1699304400000|2023-11-06 21:00:00|3.98|2.78|3.94|2.74|4.02|2.82|3.94|2.74|0
1699304700000|2023-11-06 21:05:00|3.93|2.73|3.74|2.54|3.93|2.73|3.72|2.52|0
1699305000000|2023-11-06 21:10:00|3.75|2.55|3.74|2.54|3.75|2.55|3.72|2.52|0
1699305300000|2023-11-06 21:15:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1699305600000|2023-11-06 21:20:00|3.92|2.32|3.9|2.3|3.92|2.32|3.89|2.29|0
1699305900000|2023-11-06 21:25:00|3.89|2.29|3.89|2.29|3.9|2.3|3.89|2.29|0
1699306200000|2023-11-06 21:30:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1699306800000|2023-11-06 21:40:00|3.9|2.3|3.91|2.31|3.92|2.32|3.9|2.3|0
1699307100000|2023-11-06 21:45:00|3.92|2.32|3.9|2.3|3.92|2.32|3.9|2.3|0
1699307400000|2023-11-06 21:50:00|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1699307700000|2023-11-06 21:55:00|3.89|2.29|3.88|2.28|3.9|2.3|3.88|2.28|0
1699308000000|2023-11-06 22:00:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1699308300000|2023-11-06 22:05:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1699308900000|2023-11-06 22:15:00|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1699309200000|2023-11-06 22:20:00|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1699309500000|2023-11-06 22:25:00|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1699309800000|2023-11-06 22:30:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1699310100000|2023-11-06 22:35:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1699311300000|2023-11-06 22:55:00|3.88|2.28|3.88|2.28|3.89|2.29|3.88|2.28|0
1699311600000|2023-11-06 23:00:00|3.87|2.27|3.84|2.24|3.87|2.27|3.82|2.22|0
1699311900000|2023-11-06 23:05:00|3.85|2.25|3.82|2.22|3.85|2.25|3.81|2.21|0
1699312200000|2023-11-06 23:10:00|3.83|2.23|3.8|2.2|3.84|2.24|3.8|2.2|0
1699312500000|2023-11-06 23:15:00|3.79|2.19|3.77|2.17|3.79|2.19|3.77|2.17|0
1699312800000|2023-11-06 23:20:00|3.78|2.18|3.77|2.17|3.78|2.18|3.74|2.14|0
1699313100000|2023-11-06 23:25:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1699313400000|2023-11-06 23:30:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1699313700000|2023-11-06 23:35:00|3.77|2.17|3.73|2.13|3.77|2.17|3.73|2.13|0
1699314000000|2023-11-06 23:40:00|3.74|2.14|3.75|2.15|3.76|2.16|3.74|2.14|0
1699314300000|2023-11-06 23:45:00|3.76|2.16|3.77|2.17|3.78|2.18|3.75|2.15|0
1699314600000|2023-11-06 23:50:00|3.76|2.16|3.77|2.17|3.78|2.18|3.76|2.16|0
1699314900000|2023-11-06 23:55:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1699315200000|2023-11-07 00:00:00|3.78|2.18|3.77|2.17|3.78|2.18|3.75|2.15|0
1699315500000|2023-11-07 00:05:00|3.76|2.16|3.74|2.14|3.78|2.18|3.74|2.14|0
1699315800000|2023-11-07 00:10:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1699316100000|2023-11-07 00:15:00|3.75|2.15|3.78|2.18|3.78|2.18|3.74|2.14|0
1699316400000|2023-11-07 00:20:00|3.79|2.19|3.74|2.14|3.79|2.19|3.74|2.14|0
1699316700000|2023-11-07 00:25:00|3.75|2.15|3.76|2.16|3.78|2.18|3.75|2.15|0
1699317000000|2023-11-07 00:30:00|3.75|2.15|3.75|2.15|3.76|2.16|3.74|2.14|0
1699317300000|2023-11-07 00:35:00|3.74|2.14|3.75|2.15|3.76|2.16|3.73|2.13|0
1699317600000|2023-11-07 00:40:00|3.74|2.14|3.74|2.14|3.75|2.15|3.72|2.12|0
1699317900000|2023-11-07 00:45:00|3.75|2.15|3.73|2.13|3.75|2.15|3.72|2.12|0
1699318200000|2023-11-07 00:50:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1699318500000|2023-11-07 00:55:00|3.74|2.14|3.73|2.13|3.75|2.15|3.73|2.13|0
1699318800000|2023-11-07 01:00:00|3.72|2.12|3.71|2.11|3.72|2.12|3.7|2.1|0
1699319100000|2023-11-07 01:05:00|3.7|2.1|3.71|2.11|3.73|2.13|3.7|2.1|0
1699319400000|2023-11-07 01:10:00|3.72|2.12|3.73|2.13|3.73|2.13|3.71|2.11|0
1699319700000|2023-11-07 01:15:00|3.75|2.15|3.77|2.17|3.78|2.18|3.74|2.14|0
1699320000000|2023-11-07 01:20:00|3.78|2.18|3.74|2.14|3.78|2.18|3.73|2.13|0
1699320300000|2023-11-07 01:25:00|3.75|2.15|3.75|2.15|3.76|2.16|3.74|2.14|0
1699320600000|2023-11-07 01:30:00|3.55|2.35|3.57|2.37|3.58|2.38|3.54|2.34|0
1699320900000|2023-11-07 01:35:00|3.56|2.36|3.56|2.36|3.57|2.37|3.55|2.35|0
1699321200000|2023-11-07 01:40:00|3.55|2.35|3.6|2.4|3.6|2.4|3.55|2.35|0
1699321500000|2023-11-07 01:45:00|3.61|2.41|3.62|2.42|3.63|2.43|3.6|2.4|0
1699321800000|2023-11-07 01:50:00|3.61|2.41|3.57|2.37|3.62|2.42|3.57|2.37|0
1699322100000|2023-11-07 01:55:00|3.56|2.36|3.58|2.38|3.58|2.38|3.54|2.34|0
1699322400000|2023-11-07 02:00:00|3.57|2.37|3.59|2.39|3.6|2.4|3.57|2.37|0
1699322700000|2023-11-07 02:05:00|3.58|2.38|3.58|2.38|3.59|2.39|3.55|2.35|0
1699323000000|2023-11-07 02:10:00|3.57|2.37|3.57|2.37|3.58|2.38|3.56|2.36|0
1699323300000|2023-11-07 02:15:00|3.58|2.38|3.58|2.38|3.59|2.39|3.57|2.37|0
1699323600000|2023-11-07 02:20:00|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1699323900000|2023-11-07 02:25:00|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1699324200000|2023-11-07 02:30:00|3.57|2.37|3.56|2.36|3.58|2.38|3.56|2.36|0
1699324500000|2023-11-07 02:35:00|3.57|2.37|3.57|2.37|3.58|2.38|3.56|2.36|0
1699324800000|2023-11-07 02:40:00|3.56|2.36|3.56|2.36|3.59|2.39|3.56|2.36|0
1699325100000|2023-11-07 02:45:00|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1699325400000|2023-11-07 02:50:00|3.55|2.35|3.56|2.36|3.58|2.38|3.55|2.35|0
1699325700000|2023-11-07 02:55:00|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1699326000000|2023-11-07 03:00:00|3.55|2.35|3.54|2.34|3.56|2.36|3.54|2.34|0
1699326300000|2023-11-07 03:05:00|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1699326600000|2023-11-07 03:10:00|3.53|2.33|3.54|2.34|3.54|2.34|3.52|2.32|0
1699326900000|2023-11-07 03:15:00|3.55|2.35|3.54|2.34|3.56|2.36|3.53|2.33|0
1699327200000|2023-11-07 03:20:00|3.53|2.33|3.53|2.33|3.55|2.35|3.53|2.33|0
1699327800000|2023-11-07 03:30:00|3.52|2.32|3.59|2.39|3.6|2.4|3.51|2.31|0
1699328100000|2023-11-07 03:35:00|3.58|2.38|3.55|2.35|3.59|2.39|3.55|2.35|0
1699328400000|2023-11-07 03:40:00|3.54|2.34|3.53|2.33|3.54|2.34|3.51|2.31|0
1699328700000|2023-11-07 03:45:00|3.52|2.32|3.53|2.33|3.54|2.34|3.52|2.32|0
1699329000000|2023-11-07 03:50:00|3.54|2.34|3.54|2.34|3.55|2.35|3.53|2.33|0
1699329300000|2023-11-07 03:55:00|3.55|2.35|3.55|2.35|3.55|2.35|3.53|2.33|0
1699329600000|2023-11-07 04:00:00|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1699329900000|2023-11-07 04:05:00|3.55|2.35|3.54|2.34|3.55|2.35|3.53|2.33|0
1699330200000|2023-11-07 04:10:00|3.53|2.33|3.55|2.35|3.55|2.35|3.53|2.33|0
1699330500000|2023-11-07 04:15:00|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1699330800000|2023-11-07 04:20:00|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1699331100000|2023-11-07 04:25:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1699331400000|2023-11-07 04:30:00|3.54|2.34|3.52|2.32|3.55|2.35|3.52|2.32|0
1699331700000|2023-11-07 04:35:00|3.53|2.33|3.52|2.32|3.53|2.33|3.51|2.31|0
1699332000000|2023-11-07 04:40:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1699332300000|2023-11-07 04:45:00|3.5|2.3|3.51|2.31|3.52|2.32|3.5|2.3|0
1699332600000|2023-11-07 04:50:00|3.5|2.3|3.52|2.32|3.52|2.32|3.5|2.3|0
1699332900000|2023-11-07 04:55:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1699333200000|2023-11-07 05:00:00|3.52|2.32|3.51|2.31|3.52|2.32|3.5|2.3|0
1699333500000|2023-11-07 05:05:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1699333800000|2023-11-07 05:10:00|3.51|2.31|3.51|2.31|3.51|2.31|3.49|2.29|0
1699334100000|2023-11-07 05:15:00|3.5|2.3|3.51|2.31|3.52|2.32|3.5|2.3|0
1699334400000|2023-11-07 05:20:00|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1699334700000|2023-11-07 05:25:00|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1699335000000|2023-11-07 05:30:00|3.48|2.28|3.52|2.32|3.53|2.33|3.48|2.28|0
1699335300000|2023-11-07 05:35:00|3.53|2.33|3.54|2.34|3.54|2.34|3.52|2.32|0
1699335600000|2023-11-07 05:40:00|3.53|2.33|3.52|2.32|3.54|2.34|3.52|2.32|0
1699335900000|2023-11-07 05:45:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1699336200000|2023-11-07 05:50:00|3.52|2.32|3.53|2.33|3.53|2.33|3.51|2.31|0
1699336500000|2023-11-07 05:55:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1699336800000|2023-11-07 06:00:00|3.52|2.32|3.52|2.32|3.53|2.33|3.51|2.31|0
1699337100000|2023-11-07 06:05:00|3.53|2.33|3.53|2.33|3.55|2.35|3.52|2.32|0
1699337400000|2023-11-07 06:10:00|3.52|2.32|3.48|2.28|3.53|2.33|3.48|2.28|0
1699337700000|2023-11-07 06:15:00|3.47|2.27|3.48|2.28|3.5|2.3|3.47|2.27|0
1699338000000|2023-11-07 06:20:00|3.47|2.27|3.46|2.26|3.48|2.28|3.46|2.26|0
1699338300000|2023-11-07 06:25:00|3.47|2.27|3.45|2.25|3.47|2.27|3.44|2.24|0
1699338600000|2023-11-07 06:30:00|3.44|2.24|3.45|2.25|3.46|2.26|3.44|2.24|0
1699338900000|2023-11-07 06:35:00|3.44|2.24|3.47|2.27|3.48|2.28|3.44|2.24|0
1699339200000|2023-11-07 06:40:00|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1699339500000|2023-11-07 06:45:00|3.47|2.27|3.46|2.26|3.48|2.28|3.45|2.25|0
1699339800000|2023-11-07 06:50:00|3.45|2.25|3.47|2.27|3.48|2.28|3.44|2.24|0
1699340100000|2023-11-07 06:55:00|3.48|2.28|3.48|2.28|3.48|2.28|3.46|2.26|0
1699340400000|2023-11-07 07:00:00|3.47|2.27|3.48|2.28|3.48|2.28|3.46|2.26|0
1699340700000|2023-11-07 07:05:00|3.47|2.27|3.48|2.28|3.5|2.3|3.46|2.26|0
1699341000000|2023-11-07 07:10:00|3.47|2.27|3.48|2.28|3.49|2.29|3.46|2.26|0
1699341300000|2023-11-07 07:15:00|3.47|2.27|3.49|2.29|3.49|2.29|3.46|2.26|0
1699341600000|2023-11-07 07:20:00|3.5|2.3|3.48|2.28|3.5|2.3|3.47|2.27|0
1699341900000|2023-11-07 07:25:00|3.47|2.27|3.45|2.25|3.48|2.28|3.45|2.25|0
1699342200000|2023-11-07 07:30:00|3.43|2.23|3.49|2.29|3.52|2.32|3.43|2.23|0
1699342500000|2023-11-07 07:35:00|3.5|2.3|3.49|2.29|3.51|2.31|3.48|2.28|0
1699342800000|2023-11-07 07:40:00|3.48|2.28|3.48|2.28|3.49|2.29|3.45|2.25|0
1699343100000|2023-11-07 07:45:00|3.47|2.27|3.46|2.26|3.48|2.28|3.45|2.25|0
1699343400000|2023-11-07 07:50:00|3.45|2.25|3.49|2.29|3.49|2.29|3.45|2.25|0
1699343700000|2023-11-07 07:55:00|3.48|2.28|3.48|2.28|3.49|2.29|3.47|2.27|0
1699344000000|2023-11-07 08:00:00|3.47|2.27|3.49|2.29|3.51|2.31|3.45|2.25|0
1699344300000|2023-11-07 08:05:00|3.48|2.28|3.55|2.35|3.56|2.36|3.46|2.26|0
1699344600000|2023-11-07 08:10:00|3.54|2.34|3.58|2.38|3.58|2.38|3.53|2.33|0
1699344900000|2023-11-07 08:15:00|3.59|2.39|3.63|2.43|3.63|2.43|3.58|2.38|0
1699345200000|2023-11-07 08:20:00|3.64|2.44|3.61|2.41|3.65|2.45|3.61|2.41|0
1699345500000|2023-11-07 08:25:00|3.6|2.4|3.55|2.35|3.63|2.43|3.55|2.35|0
1699345800000|2023-11-07 08:30:00|3.56|2.36|3.66|2.46|3.66|2.46|3.56|2.36|0
1699346100000|2023-11-07 08:35:00|3.65|2.45|3.61|2.41|3.65|2.45|3.6|2.4|0
1699346400000|2023-11-07 08:40:00|3.62|2.42|3.63|2.43|3.65|2.45|3.6|2.4|0
1699346700000|2023-11-07 08:45:00|3.62|2.42|3.65|2.45|3.67|2.47|3.62|2.42|0
1699347000000|2023-11-07 08:50:00|3.66|2.46|3.65|2.45|3.69|2.49|3.65|2.45|0
1699347300000|2023-11-07 08:55:00|3.66|2.46|3.65|2.45|3.7|2.5|3.65|2.45|0
1699347600000|2023-11-07 09:00:00|3.66|2.46|3.63|2.43|3.67|2.47|3.62|2.42|0
1699347900000|2023-11-07 09:05:00|3.64|2.44|3.6|2.4|3.65|2.45|3.58|2.38|0
1699348200000|2023-11-07 09:10:00|3.61|2.41|3.59|2.39|3.64|2.44|3.58|2.38|0
1699348500000|2023-11-07 09:15:00|3.58|2.38|3.52|2.32|3.6|2.4|3.52|2.32|0
1699348800000|2023-11-07 09:20:00|3.51|2.31|3.54|2.34|3.54|2.34|3.49|2.29|0
1699349100000|2023-11-07 09:25:00|3.53|2.33|3.54|2.34|3.55|2.35|3.52|2.32|0
1699349400000|2023-11-07 09:30:00|3.53|2.33|3.54|2.34|3.57|2.37|3.52|2.32|0
1699349700000|2023-11-07 09:35:00|3.55|2.35|3.57|2.37|3.6|2.4|3.55|2.35|0
1699350000000|2023-11-07 09:40:00|3.58|2.38|3.52|2.32|3.58|2.38|3.51|2.31|0
1699350300000|2023-11-07 09:45:00|3.51|2.31|3.53|2.33|3.54|2.34|3.51|2.31|0
1699350600000|2023-11-07 09:50:00|3.52|2.32|3.52|2.32|3.54|2.34|3.49|2.29|0
1699350900000|2023-11-07 09:55:00|3.51|2.31|3.49|2.29|3.52|2.32|3.49|2.29|0
1699351200000|2023-11-07 10:00:00|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1699351500000|2023-11-07 10:05:00|3.47|2.27|3.49|2.29|3.49|2.29|3.46|2.26|0
1699351800000|2023-11-07 10:10:00|3.5|2.3|3.52|2.32|3.52|2.32|3.49|2.29|0
1699352100000|2023-11-07 10:15:00|3.53|2.33|3.56|2.36|3.58|2.38|3.52|2.32|0
1699352400000|2023-11-07 10:20:00|3.55|2.35|3.6|2.4|3.6|2.4|3.54|2.34|0
1699352700000|2023-11-07 10:25:00|3.61|2.41|3.65|2.45|3.65|2.45|3.59|2.39|0
1699353000000|2023-11-07 10:30:00|3.64|2.44|3.6|2.4|3.65|2.45|3.59|2.39|0
1699353300000|2023-11-07 10:35:00|3.59|2.39|3.58|2.38|3.62|2.42|3.58|2.38|0
1699353600000|2023-11-07 10:40:00|3.59|2.39|3.58|2.38|3.6|2.4|3.58|2.38|0
1699353900000|2023-11-07 10:45:00|3.57|2.37|3.6|2.4|3.63|2.43|3.55|2.35|0
1699354200000|2023-11-07 10:50:00|3.61|2.41|3.58|2.38|3.62|2.42|3.55|2.35|0
1699354500000|2023-11-07 10:55:00|3.59|2.39|3.58|2.38|3.6|2.4|3.55|2.35|0
1699354800000|2023-11-07 11:00:00|3.57|2.37|3.56|2.36|3.59|2.39|3.55|2.35|0
1699355100000|2023-11-07 11:05:00|3.57|2.37|3.53|2.33|3.57|2.37|3.53|2.33|0
1699355400000|2023-11-07 11:10:00|3.54|2.34|3.53|2.33|3.54|2.34|3.5|2.3|0
1699355700000|2023-11-07 11:15:00|3.52|2.32|3.5|2.3|3.53|2.33|3.48|2.28|0
1699356000000|2023-11-07 11:20:00|3.51|2.31|3.5|2.3|3.55|2.35|3.5|2.3|0
1699356300000|2023-11-07 11:25:00|3.51|2.31|3.48|2.28|3.51|2.31|3.48|2.28|0
1699356600000|2023-11-07 11:30:00|3.49|2.29|3.46|2.26|3.49|2.29|3.45|2.25|0
1699356900000|2023-11-07 11:35:00|3.45|2.25|3.39|2.19|3.46|2.26|3.35|2.15|0
1699357200000|2023-11-07 11:40:00|3.4|2.2|3.37|2.17|3.41|2.21|3.34|2.14|0
1699357500000|2023-11-07 11:45:00|3.38|2.18|3.39|2.19|3.41|2.21|3.38|2.18|0
1699357800000|2023-11-07 11:50:00|3.4|2.2|3.43|2.23|3.43|2.23|3.39|2.19|0
1699358100000|2023-11-07 11:55:00|3.42|2.22|3.47|2.27|3.47|2.27|3.42|2.22|0
1699358400000|2023-11-07 12:00:00|3.46|2.26|3.51|2.31|3.51|2.31|3.45|2.25|0
1699358700000|2023-11-07 12:05:00|3.52|2.32|3.5|2.3|3.52|2.32|3.46|2.26|0
1699359000000|2023-11-07 12:10:00|3.51|2.31|3.52|2.32|3.53|2.33|3.49|2.29|0
1699359300000|2023-11-07 12:15:00|3.51|2.31|3.57|2.37|3.57|2.37|3.51|2.31|0
1699359600000|2023-11-07 12:20:00|3.56|2.36|3.53|2.33|3.56|2.36|3.52|2.32|0
1699359900000|2023-11-07 12:25:00|3.54|2.34|3.52|2.32|3.56|2.36|3.52|2.32|0
1699360200000|2023-11-07 12:30:00|3.51|2.31|3.52|2.32|3.56|2.36|3.51|2.31|0
1699360500000|2023-11-07 12:35:00|3.51|2.31|3.49|2.29|3.52|2.32|3.49|2.29|0
1699360800000|2023-11-07 12:40:00|3.48|2.28|3.5|2.3|3.5|2.3|3.45|2.25|0
1699361100000|2023-11-07 12:45:00|3.49|2.29|3.52|2.32|3.54|2.34|3.47|2.27|0
1699361400000|2023-11-07 12:50:00|3.51|2.31|3.51|2.31|3.52|2.32|3.49|2.29|0
1699361700000|2023-11-07 12:55:00|3.52|2.32|3.57|2.37|3.57|2.37|3.51|2.31|0
1699362000000|2023-11-07 13:00:00|3.56|2.36|3.57|2.37|3.58|2.38|3.54|2.34|0
1699362300000|2023-11-07 13:05:00|3.56|2.36|3.69|2.49|3.69|2.49|3.54|2.34|0
1699362600000|2023-11-07 13:10:00|3.68|2.48|3.63|2.43|3.69|2.49|3.62|2.42|0
1699362900000|2023-11-07 13:15:00|3.62|2.42|3.65|2.45|3.65|2.45|3.6|2.4|0
1699363200000|2023-11-07 13:20:00|3.64|2.44|3.55|2.35|3.65|2.45|3.55|2.35|0
1699363500000|2023-11-07 13:25:00|3.54|2.34|3.56|2.36|3.56|2.36|3.53|2.33|0
1699363800000|2023-11-07 13:30:00|3.57|2.37|3.6|2.4|3.64|2.44|3.56|2.36|0
1699364100000|2023-11-07 13:35:00|3.62|2.42|3.66|2.46|3.69|2.49|3.62|2.42|0
1699364400000|2023-11-07 13:40:00|3.65|2.45|3.65|2.45|3.67|2.47|3.63|2.43|0
1699364700000|2023-11-07 13:45:00|3.64|2.44|3.62|2.42|3.7|2.5|3.62|2.42|0
1699365000000|2023-11-07 13:50:00|3.63|2.43|3.7|2.5|3.7|2.5|3.59|2.39|0
1699365300000|2023-11-07 13:55:00|3.69|2.49|3.76|2.56|3.76|2.56|3.69|2.49|0
1699365600000|2023-11-07 14:00:00|3.77|2.57|3.67|2.47|3.78|2.58|3.67|2.47|0
1699365900000|2023-11-07 14:05:00|3.68|2.48|3.69|2.49|3.71|2.51|3.67|2.47|0
1699366200000|2023-11-07 14:10:00|3.68|2.48|3.64|2.44|3.69|2.49|3.64|2.44|0
1699366500000|2023-11-07 14:15:00|3.66|2.46|3.85|2.65|3.85|2.65|3.66|2.46|0
1699366800000|2023-11-07 14:20:00|3.84|2.64|3.83|2.63|3.89|2.69|3.82|2.62|0
1699367100000|2023-11-07 14:25:00|3.82|2.62|3.86|2.66|3.88|2.68|3.82|2.62|0
1699367400000|2023-11-07 14:30:00|3.85|2.65|3.62|2.42|3.88|2.68|3.62|2.42|0
1699367700000|2023-11-07 14:35:00|3.61|2.41|3.56|2.36|3.64|2.44|3.53|2.33|0
1699368000000|2023-11-07 14:40:00|3.57|2.37|3.68|2.48|3.69|2.49|3.54|2.34|0
1699368300000|2023-11-07 14:45:00|3.69|2.49|3.62|2.42|3.69|2.49|3.59|2.39|0
1699368600000|2023-11-07 14:50:00|3.63|2.43|3.75|2.55|3.76|2.56|3.61|2.41|0
1699368900000|2023-11-07 14:55:00|3.77|2.57|3.83|2.63|3.83|2.63|3.76|2.56|0
1699369200000|2023-11-07 15:00:00|3.82|2.62|3.94|2.74|3.97|2.77|3.82|2.62|0
1699369500000|2023-11-07 15:05:00|3.93|2.73|3.81|2.61|3.94|2.74|3.8|2.6|0
1699369800000|2023-11-07 15:10:00|3.8|2.6|3.87|2.67|3.91|2.71|3.77|2.57|0
1699370100000|2023-11-07 15:15:00|3.88|2.68|3.9|2.7|3.92|2.72|3.8|2.6|0
1699370400000|2023-11-07 15:20:00|3.91|2.71|3.93|2.73|3.94|2.74|3.86|2.66|0
1699370700000|2023-11-07 15:25:00|3.94|2.74|4.11|2.91|4.11|2.91|3.93|2.73|0
1699371000000|2023-11-07 15:30:00|4.1|2.9|4.19|2.99|4.22|3.02|4.07|2.87|0
1699371300000|2023-11-07 15:35:00|4.2|3|4.25|3.05|4.26|3.06|4.17|2.97|0
1699371600000|2023-11-07 15:40:00|4.24|3.04|4.25|3.05|4.27|3.07|4.22|3.02|0
1699371900000|2023-11-07 15:45:00|4.23|3.03|4.34|3.14|4.35|3.15|4.22|3.02|0
1699372200000|2023-11-07 15:50:00|4.35|3.15|4.39|3.19|4.41|3.21|4.32|3.12|0
1699372500000|2023-11-07 15:55:00|4.4|3.2|4.34|3.14|4.44|3.24|4.29|3.09|0
1699372800000|2023-11-07 16:00:00|4.35|3.15|4.1|2.9|4.41|3.21|4.09|2.89|0
1699373100000|2023-11-07 16:05:00|4.11|2.91|4.07|2.87|4.15|2.95|4.06|2.86|0
1699373400000|2023-11-07 16:10:00|4.06|2.86|4.06|2.86|4.13|2.93|4.04|2.84|0
1699373700000|2023-11-07 16:15:00|4.05|2.85|4.04|2.84|4.11|2.91|4.04|2.84|0
1699374000000|2023-11-07 16:20:00|4.05|2.85|4.09|2.89|4.13|2.93|4.05|2.85|0
1699374300000|2023-11-07 16:25:00|4.1|2.9|4.1|2.9|4.13|2.93|4.05|2.85|0
1699374600000|2023-11-07 16:30:00|4.11|2.91|4.2|3|4.23|3.03|4.1|2.9|0
1699374900000|2023-11-07 16:35:00|4.19|2.99|4.2|3|4.24|3.04|4.19|2.99|0
1699375200000|2023-11-07 16:40:00|4.21|3.01|4.19|2.99|4.26|3.06|4.19|2.99|0
1699375500000|2023-11-07 16:45:00|4.2|3|4.03|2.83|4.2|3|3.99|2.79|0
1699375800000|2023-11-07 16:50:00|4.04|2.84|4.05|2.85|4.07|2.87|4.01|2.81|0
1699376100000|2023-11-07 16:55:00|4.04|2.84|4.05|2.85|4.11|2.91|4.02|2.82|0
1699376400000|2023-11-07 17:00:00|4.03|2.83|3.93|2.73|4.03|2.83|3.92|2.72|0
1699376700000|2023-11-07 17:05:00|3.92|2.72|3.93|2.73|3.97|2.77|3.89|2.69|0
1699377000000|2023-11-07 17:10:00|3.94|2.74|3.97|2.77|3.98|2.78|3.89|2.69|0
1699377300000|2023-11-07 17:15:00|3.96|2.76|3.95|2.75|3.98|2.78|3.89|2.69|0
1699377600000|2023-11-07 17:20:00|3.96|2.76|3.97|2.77|3.99|2.79|3.92|2.72|0
1699377900000|2023-11-07 17:25:00|3.98|2.78|3.93|2.73|4.02|2.82|3.92|2.72|0
1699378200000|2023-11-07 17:30:00|3.94|2.74|3.94|2.74|3.98|2.78|3.81|2.61|0
1699378500000|2023-11-07 17:35:00|3.93|2.73|3.97|2.77|4|2.8|3.91|2.71|0
1699378800000|2023-11-07 17:40:00|3.96|2.76|3.97|2.77|3.98|2.78|3.92|2.72|0
1699379100000|2023-11-07 17:45:00|3.96|2.76|3.94|2.74|4.07|2.87|3.91|2.71|0
1699379400000|2023-11-07 17:50:00|3.93|2.73|3.95|2.75|3.99|2.79|3.91|2.71|0
1699379700000|2023-11-07 17:55:00|3.94|2.74|4.07|2.87|4.07|2.87|3.91|2.71|0
1699380000000|2023-11-07 18:00:00|4.06|2.86|4.13|2.93|4.15|2.95|4.02|2.82|0
1699380300000|2023-11-07 18:05:00|4.14|2.94|4.2|3|4.2|3|4.11|2.91|0
1699380600000|2023-11-07 18:10:00|4.19|2.99|4.2|3|4.22|3.02|4.17|2.97|0
1699380900000|2023-11-07 18:15:00|4.19|2.99|4.21|3.01|4.23|3.03|4.16|2.96|0
1699381200000|2023-11-07 18:20:00|4.2|3|4.21|3.01|4.24|3.04|4.13|2.93|0
1699381500000|2023-11-07 18:25:00|4.22|3.02|4.17|2.97|4.22|3.02|4.17|2.97|0
1699381800000|2023-11-07 18:30:00|4.18|2.98|4.22|3.02|4.24|3.04|4.17|2.97|0
1699382100000|2023-11-07 18:35:00|4.21|3.01|4.03|2.83|4.32|3.12|4.03|2.83|0
1699382400000|2023-11-07 18:40:00|4.02|2.82|3.97|2.77|4.03|2.83|3.95|2.75|0
1699382700000|2023-11-07 18:45:00|3.98|2.78|4.03|2.83|4.04|2.84|3.98|2.78|0
1699383000000|2023-11-07 18:50:00|4.04|2.84|3.99|2.79|4.07|2.87|3.98|2.78|0
1699383300000|2023-11-07 18:55:00|3.98|2.78|3.99|2.79|4.03|2.83|3.9|2.7|0
1699383600000|2023-11-07 19:00:00|4|2.8|4.04|2.84|4.06|2.86|3.99|2.79|0
1699383900000|2023-11-07 19:05:00|4.03|2.83|3.99|2.79|4.03|2.83|3.94|2.74|0
1699384200000|2023-11-07 19:10:00|4.01|2.81|3.99|2.79|4.02|2.82|3.98|2.78|0
1699384500000|2023-11-07 19:15:00|3.98|2.78|4.02|2.82|4.03|2.83|3.98|2.78|0
1699384800000|2023-11-07 19:20:00|4.01|2.81|4.06|2.86|4.07|2.87|3.99|2.79|0
1699385100000|2023-11-07 19:25:00|4.05|2.85|4.02|2.82|4.05|2.85|3.99|2.79|0
1699385400000|2023-11-07 19:30:00|4.03|2.83|4.05|2.85|4.07|2.87|4.03|2.83|0
1699385700000|2023-11-07 19:35:00|4.04|2.84|3.98|2.78|4.05|2.85|3.98|2.78|0
1699386000000|2023-11-07 19:40:00|3.97|2.77|3.91|2.71|3.98|2.78|3.87|2.67|0
1699386300000|2023-11-07 19:45:00|3.9|2.7|3.92|2.72|3.98|2.78|3.89|2.69|0
1699386600000|2023-11-07 19:50:00|3.93|2.73|3.9|2.7|3.95|2.75|3.89|2.69|0
1699386900000|2023-11-07 19:55:00|3.91|2.71|3.89|2.69|3.93|2.73|3.86|2.66|0
1699387200000|2023-11-07 20:00:00|3.88|2.68|3.86|2.66|3.96|2.76|3.86|2.66|0
1699387500000|2023-11-07 20:05:00|3.88|2.68|3.85|2.65|3.9|2.7|3.83|2.63|0
1699387800000|2023-11-07 20:10:00|3.86|2.66|3.9|2.7|3.92|2.72|3.81|2.61|0
1699388100000|2023-11-07 20:15:00|3.89|2.69|3.89|2.69|3.91|2.71|3.85|2.65|0
1699388400000|2023-11-07 20:20:00|3.88|2.68|3.96|2.76|3.97|2.77|3.84|2.64|0
1699388700000|2023-11-07 20:25:00|3.95|2.75|3.96|2.76|3.97|2.77|3.93|2.73|0
1699389000000|2023-11-07 20:30:00|3.97|2.77|4|2.8|4.02|2.82|3.95|2.75|0
1699389300000|2023-11-07 20:35:00|3.99|2.79|4.05|2.85|4.06|2.86|3.99|2.79|0
1699389600000|2023-11-07 20:40:00|4.06|2.86|3.98|2.78|4.07|2.87|3.96|2.76|0
1699389900000|2023-11-07 20:45:00|3.97|2.77|3.9|2.7|4.01|2.81|3.9|2.7|0
1699390200000|2023-11-07 20:50:00|3.89|2.69|3.69|2.49|3.89|2.69|3.69|2.49|0
1699390500000|2023-11-07 20:55:00|3.68|2.48|3.78|2.58|3.79|2.59|3.59|2.39|0
1699390800000|2023-11-07 21:00:00|3.79|2.59|3.77|2.57|3.81|2.61|3.73|2.53|0
1699391100000|2023-11-07 21:05:00|3.78|2.58|3.78|2.58|3.78|2.58|3.74|2.54|0
1699391400000|2023-11-07 21:10:00|3.79|2.59|3.75|2.55|3.79|2.59|3.75|2.55|0
1699391700000|2023-11-07 21:15:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1699392000000|2023-11-07 21:20:00|3.96|2.36|3.97|2.37|3.97|2.37|3.96|2.36|0
1699392300000|2023-11-07 21:25:00|3.98|2.38|4|2.4|4.01|2.41|3.98|2.38|0
1699392600000|2023-11-07 21:30:00|4.01|2.41|3.99|2.39|4.01|2.41|3.99|2.39|0
1699392900000|2023-11-07 21:35:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1699393500000|2023-11-07 21:45:00|3.97|2.37|3.97|2.37|3.98|2.38|3.96|2.36|0
1699393800000|2023-11-07 21:50:00|3.98|2.38|3.99|2.39|3.99|2.39|3.97|2.37|0
1699394100000|2023-11-07 21:55:00|3.98|2.38|4|2.4|4|2.4|3.98|2.38|0
1699394400000|2023-11-07 22:00:00|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1699394700000|2023-11-07 22:05:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1699395000000|2023-11-07 22:10:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1699395300000|2023-11-07 22:15:00|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1699395600000|2023-11-07 22:20:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1699396500000|2023-11-07 22:35:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1699396800000|2023-11-07 22:40:00|4|2.4|3.98|2.38|4|2.4|3.98|2.38|0
1699397100000|2023-11-07 22:45:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1699397400000|2023-11-07 22:50:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1699397700000|2023-11-07 22:55:00|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1699398000000|2023-11-07 23:00:00|3.97|2.37|3.92|2.32|3.97|2.37|3.91|2.31|0
1699398300000|2023-11-07 23:05:00|3.93|2.33|3.95|2.35|3.96|2.36|3.92|2.32|0
1699398600000|2023-11-07 23:10:00|3.96|2.36|3.96|2.36|3.96|2.36|3.94|2.34|0
1699398900000|2023-11-07 23:15:00|3.97|2.37|3.96|2.36|3.98|2.38|3.96|2.36|0
1699399200000|2023-11-07 23:20:00|3.95|2.35|3.94|2.34|3.95|2.35|3.93|2.33|0
1699399500000|2023-11-07 23:25:00|3.93|2.33|3.93|2.33|3.95|2.35|3.93|2.33|0
1699399800000|2023-11-07 23:30:00|3.92|2.32|3.92|2.32|3.95|2.35|3.92|2.32|0
1699400100000|2023-11-07 23:35:00|3.93|2.33|3.92|2.32|3.94|2.34|3.91|2.31|0
1699400400000|2023-11-07 23:40:00|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1699400700000|2023-11-07 23:45:00|3.92|2.32|3.92|2.32|3.94|2.34|3.92|2.32|0
1699401000000|2023-11-07 23:50:00|3.91|2.31|3.92|2.32|3.93|2.33|3.91|2.31|0
1699401300000|2023-11-07 23:55:00|3.93|2.33|3.92|2.32|3.94|2.34|3.92|2.32|0
1699401600000|2023-11-08 00:00:00|3.93|2.33|3.92|2.32|3.93|2.33|3.91|2.31|0
1699401900000|2023-11-08 00:05:00|3.91|2.31|3.94|2.34|3.95|2.35|3.91|2.31|0
1699402200000|2023-11-08 00:10:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1699402500000|2023-11-08 00:15:00|3.94|2.34|3.96|2.36|3.97|2.37|3.93|2.33|0
1699402800000|2023-11-08 00:20:00|3.97|2.37|3.95|2.35|3.97|2.37|3.94|2.34|0
1699403100000|2023-11-08 00:25:00|3.94|2.34|3.97|2.37|3.97|2.37|3.94|2.34|0
1699403400000|2023-11-08 00:30:00|3.96|2.36|3.97|2.37|3.97|2.37|3.95|2.35|0
1699403700000|2023-11-08 00:35:00|3.96|2.36|3.93|2.33|3.96|2.36|3.93|2.33|0
1699404000000|2023-11-08 00:40:00|3.92|2.32|3.9|2.3|3.94|2.34|3.89|2.29|0
1699404300000|2023-11-08 00:45:00|3.88|2.28|3.9|2.3|3.91|2.31|3.88|2.28|0
1699404600000|2023-11-08 00:50:00|3.91|2.31|3.89|2.29|3.91|2.31|3.88|2.28|0
1699404900000|2023-11-08 00:55:00|3.9|2.3|3.9|2.3|3.9|2.3|3.88|2.28|0
1699405200000|2023-11-08 01:00:00|3.89|2.29|3.9|2.3|3.91|2.31|3.88|2.28|0
1699405500000|2023-11-08 01:05:00|3.89|2.29|3.89|2.29|3.9|2.3|3.87|2.27|0
1699405800000|2023-11-08 01:10:00|3.88|2.28|3.88|2.28|3.9|2.3|3.87|2.27|0
1699406100000|2023-11-08 01:15:00|3.89|2.29|3.85|2.25|3.9|2.3|3.85|2.25|0
1699406400000|2023-11-08 01:20:00|3.86|2.26|3.87|2.27|3.87|2.27|3.84|2.24|0
1699406700000|2023-11-08 01:25:00|3.86|2.26|3.89|2.29|3.89|2.29|3.86|2.26|0
1699407000000|2023-11-08 01:30:00|3.68|2.48|3.67|2.47|3.69|2.49|3.67|2.47|0
1699407300000|2023-11-08 01:35:00|3.66|2.46|3.66|2.46|3.67|2.47|3.64|2.44|0
1699407600000|2023-11-08 01:40:00|3.67|2.47|3.68|2.48|3.68|2.48|3.65|2.45|0
1699407900000|2023-11-08 01:45:00|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1699408200000|2023-11-08 01:50:00|3.66|2.46|3.95|2.75|3.95|2.75|3.64|2.44|0
1699408500000|2023-11-08 01:55:00|3.96|2.76|3.96|2.76|3.99|2.79|3.95|2.75|0
1699408800000|2023-11-08 02:00:00|3.97|2.77|3.93|2.73|3.97|2.77|3.91|2.71|0
1699409100000|2023-11-08 02:05:00|3.94|2.74|3.98|2.78|3.98|2.78|3.93|2.73|0
1699409400000|2023-11-08 02:10:00|3.99|2.79|4.01|2.81|4.02|2.82|3.99|2.79|0
1699409700000|2023-11-08 02:15:00|4.02|2.82|4.02|2.82|4.03|2.83|4.01|2.81|0
1699410000000|2023-11-08 02:20:00|4.01|2.81|4.01|2.81|4.02|2.82|4.01|2.81|0
1699410300000|2023-11-08 02:25:00|4.02|2.82|4.01|2.81|4.02|2.82|4|2.8|0
1699410600000|2023-11-08 02:30:00|4|2.8|3.99|2.79|4.01|2.81|3.99|2.79|0
1699410900000|2023-11-08 02:35:00|3.98|2.78|3.98|2.78|3.99|2.79|3.97|2.77|0
1699411200000|2023-11-08 02:40:00|3.99|2.79|4.01|2.81|4.01|2.81|3.99|2.79|0
1699411500000|2023-11-08 02:45:00|4.02|2.82|4|2.8|4.02|2.82|3.99|2.79|0
1699411800000|2023-11-08 02:50:00|4.01|2.81|3.99|2.79|4.01|2.81|3.98|2.78|0
1699412100000|2023-11-08 02:55:00|3.98|2.78|4.02|2.82|4.03|2.83|3.98|2.78|0
1699412400000|2023-11-08 03:00:00|4.01|2.81|3.99|2.79|4.03|2.83|3.99|2.79|0
1699412700000|2023-11-08 03:05:00|3.98|2.78|3.98|2.78|4|2.8|3.97|2.77|0
1699413000000|2023-11-08 03:10:00|3.99|2.79|3.97|2.77|3.99|2.79|3.96|2.76|0
1699413300000|2023-11-08 03:15:00|3.96|2.76|3.96|2.76|3.97|2.77|3.96|2.76|0
1699413600000|2023-11-08 03:20:00|3.95|2.75|3.96|2.76|3.96|2.76|3.95|2.75|0
1699413900000|2023-11-08 03:25:00|3.95|2.75|3.96|2.76|3.96|2.76|3.95|2.75|0
1699414200000|2023-11-08 03:30:00|3.95|2.75|3.93|2.73|3.95|2.75|3.92|2.72|0
1699414500000|2023-11-08 03:35:00|3.92|2.72|3.92|2.72|3.93|2.73|3.92|2.72|0
1699414800000|2023-11-08 03:40:00|3.91|2.71|3.88|2.68|3.92|2.72|3.88|2.68|0
1699415100000|2023-11-08 03:45:00|3.87|2.67|3.88|2.68|3.89|2.69|3.87|2.67|0
1699415400000|2023-11-08 03:50:00|3.87|2.67|3.85|2.65|3.88|2.68|3.85|2.65|0
1699415700000|2023-11-08 03:55:00|3.84|2.64|3.87|2.67|3.87|2.67|3.82|2.62|0
1699416000000|2023-11-08 04:00:00|3.88|2.68|3.88|2.68|3.89|2.69|3.87|2.67|0
1699416300000|2023-11-08 04:05:00|3.87|2.67|3.88|2.68|3.88|2.68|3.87|2.67|0
1699416900000|2023-11-08 04:15:00|3.89|2.69|3.89|2.69|3.89|2.69|3.88|2.68|0
1699417200000|2023-11-08 04:20:00|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1699417500000|2023-11-08 04:25:00|3.88|2.68|3.89|2.69|3.9|2.7|3.88|2.68|0
1699417800000|2023-11-08 04:30:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1699418100000|2023-11-08 04:35:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1699418400000|2023-11-08 04:40:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1699418700000|2023-11-08 04:45:00|3.92|2.72|3.91|2.71|3.93|2.73|3.91|2.71|0
1699419000000|2023-11-08 04:50:00|3.9|2.7|3.92|2.72|3.92|2.72|3.9|2.7|0
1699419300000|2023-11-08 04:55:00|3.91|2.71|3.91|2.71|3.92|2.72|3.91|2.71|0
1699419600000|2023-11-08 05:00:00|3.92|2.72|3.9|2.7|3.94|2.74|3.9|2.7|0
1699419900000|2023-11-08 05:05:00|3.91|2.71|3.91|2.71|3.94|2.74|3.9|2.7|0
1699420200000|2023-11-08 05:10:00|3.92|2.72|3.92|2.72|3.92|2.72|3.91|2.71|0
1699420500000|2023-11-08 05:15:00|3.91|2.71|3.9|2.7|3.92|2.72|3.89|2.69|0
1699420800000|2023-11-08 05:20:00|3.91|2.71|3.9|2.7|3.91|2.71|3.89|2.69|0
1699421100000|2023-11-08 05:25:00|3.89|2.69|3.86|2.66|3.89|2.69|3.86|2.66|0
1699421400000|2023-11-08 05:30:00|3.85|2.65|3.85|2.65|3.89|2.69|3.85|2.65|0
1699421700000|2023-11-08 05:35:00|3.86|2.66|3.88|2.68|3.91|2.71|3.86|2.66|0
1699422000000|2023-11-08 05:40:00|3.87|2.67|3.86|2.66|3.88|2.68|3.86|2.66|0
1699422300000|2023-11-08 05:45:00|3.85|2.65|3.84|2.64|3.86|2.66|3.83|2.63|0
1699422600000|2023-11-08 05:50:00|3.85|2.65|3.84|2.64|3.86|2.66|3.83|2.63|0
1699422900000|2023-11-08 05:55:00|3.85|2.65|3.83|2.63|3.85|2.65|3.82|2.62|0
1699423200000|2023-11-08 06:00:00|3.82|2.62|3.79|2.59|3.83|2.63|3.79|2.59|0
1699423500000|2023-11-08 06:05:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1699423800000|2023-11-08 06:10:00|3.79|2.59|3.8|2.6|3.81|2.61|3.78|2.58|0
1699424100000|2023-11-08 06:15:00|3.81|2.61|3.79|2.59|3.82|2.62|3.77|2.57|0
1699424400000|2023-11-08 06:20:00|3.78|2.58|3.79|2.59|3.81|2.61|3.78|2.58|0
1699424700000|2023-11-08 06:25:00|3.78|2.58|3.81|2.61|3.81|2.61|3.78|2.58|0
1699425000000|2023-11-08 06:30:00|3.82|2.62|3.83|2.63|3.83|2.63|3.81|2.61|0
1699425300000|2023-11-08 06:35:00|3.84|2.64|3.81|2.61|3.84|2.64|3.78|2.58|0
1699425600000|2023-11-08 06:40:00|3.8|2.6|3.83|2.63|3.83|2.63|3.8|2.6|0
1699425900000|2023-11-08 06:45:00|3.82|2.62|3.84|2.64|3.86|2.66|3.82|2.62|0
1699426200000|2023-11-08 06:50:00|3.85|2.65|3.78|2.58|3.85|2.65|3.78|2.58|0
1699426500000|2023-11-08 06:55:00|3.79|2.59|3.79|2.59|3.81|2.61|3.78|2.58|0
1699426800000|2023-11-08 07:00:00|3.78|2.58|3.8|2.6|3.82|2.62|3.78|2.58|0
1699427100000|2023-11-08 07:05:00|3.79|2.59|3.79|2.59|3.8|2.6|3.76|2.56|0
1699427400000|2023-11-08 07:10:00|3.78|2.58|3.77|2.57|3.79|2.59|3.77|2.57|0
1699427700000|2023-11-08 07:15:00|3.78|2.58|3.76|2.56|3.78|2.58|3.74|2.54|0
1699428000000|2023-11-08 07:20:00|3.75|2.55|3.75|2.55|3.77|2.57|3.75|2.55|0
1699428300000|2023-11-08 07:25:00|3.76|2.56|3.78|2.58|3.78|2.58|3.75|2.55|0
1699428600000|2023-11-08 07:30:00|3.77|2.57|3.81|2.61|3.83|2.63|3.77|2.57|0
1699428900000|2023-11-08 07:35:00|3.82|2.62|3.85|2.65|3.85|2.65|3.74|2.54|0
1699429200000|2023-11-08 07:40:00|3.84|2.64|3.85|2.65|3.86|2.66|3.84|2.64|0
1699429500000|2023-11-08 07:45:00|3.86|2.66|3.84|2.64|3.86|2.66|3.84|2.64|0
1699429800000|2023-11-08 07:50:00|3.85|2.65|3.85|2.65|3.86|2.66|3.83|2.63|0
1699430100000|2023-11-08 07:55:00|3.84|2.64|3.82|2.62|3.85|2.65|3.81|2.61|0
1699430400000|2023-11-08 08:00:00|3.83|2.63|3.83|2.63|3.89|2.69|3.79|2.59|0
1699430700000|2023-11-08 08:05:00|3.82|2.62|3.87|2.67|3.9|2.7|3.82|2.62|0
1699431000000|2023-11-08 08:10:00|3.86|2.66|3.86|2.66|3.92|2.72|3.86|2.66|0
1699431300000|2023-11-08 08:15:00|3.85|2.65|3.9|2.7|3.92|2.72|3.85|2.65|0
1699431600000|2023-11-08 08:20:00|3.91|2.71|3.97|2.77|3.99|2.79|3.91|2.71|0
1699431900000|2023-11-08 08:25:00|3.96|2.76|4|2.8|4|2.8|3.95|2.75|0
1699432200000|2023-11-08 08:30:00|3.99|2.79|3.99|2.79|4.01|2.81|3.95|2.75|0
1699432500000|2023-11-08 08:35:00|3.98|2.78|3.96|2.76|4|2.8|3.96|2.76|0
1699432800000|2023-11-08 08:40:00|3.95|2.75|3.98|2.78|4|2.8|3.95|2.75|0
1699433100000|2023-11-08 08:45:00|3.97|2.77|3.97|2.77|4.06|2.86|3.95|2.75|0
1699433400000|2023-11-08 08:50:00|3.96|2.76|3.92|2.72|3.98|2.78|3.92|2.72|0
1699433700000|2023-11-08 08:55:00|3.93|2.73|3.92|2.72|3.95|2.75|3.9|2.7|0
1699434000000|2023-11-08 09:00:00|3.9|2.7|3.88|2.68|3.92|2.72|3.85|2.65|0
1699434300000|2023-11-08 09:05:00|3.89|2.69|3.89|2.69|3.92|2.72|3.87|2.67|0
1699434600000|2023-11-08 09:10:00|3.88|2.68|3.87|2.67|3.89|2.69|3.86|2.66|0
1699434900000|2023-11-08 09:15:00|3.86|2.66|3.86|2.66|3.9|2.7|3.84|2.64|0
1699435200000|2023-11-08 09:20:00|3.85|2.65|3.89|2.69|3.9|2.7|3.84|2.64|0
1699435500000|2023-11-08 09:25:00|3.9|2.7|3.84|2.64|3.9|2.7|3.84|2.64|0
1699435800000|2023-11-08 09:30:00|3.82|2.62|3.85|2.65|3.87|2.67|3.82|2.62|0
1699436100000|2023-11-08 09:35:00|3.86|2.66|3.88|2.68|3.91|2.71|3.86|2.66|0
1699436400000|2023-11-08 09:40:00|3.87|2.67|3.94|2.74|3.94|2.74|3.87|2.67|0
1699436700000|2023-11-08 09:45:00|3.93|2.73|3.94|2.74|3.95|2.75|3.92|2.72|0
1699437000000|2023-11-08 09:50:00|3.95|2.75|3.94|2.74|3.95|2.75|3.92|2.72|0
1699437300000|2023-11-08 09:55:00|3.95|2.75|3.9|2.7|3.97|2.77|3.9|2.7|0
1699437600000|2023-11-08 10:00:00|3.91|2.71|3.91|2.71|3.91|2.71|3.88|2.68|0
1699437900000|2023-11-08 10:05:00|3.9|2.7|3.93|2.73|3.93|2.73|3.89|2.69|0
1699438200000|2023-11-08 10:10:00|3.94|2.74|3.9|2.7|3.95|2.75|3.9|2.7|0
1699438500000|2023-11-08 10:15:00|3.91|2.71|3.93|2.73|3.93|2.73|3.9|2.7|0
1699438800000|2023-11-08 10:20:00|3.92|2.72|3.85|2.65|3.93|2.73|3.85|2.65|0
1699439100000|2023-11-08 10:25:00|3.86|2.66|3.83|2.63|3.86|2.66|3.83|2.63|0
1699439400000|2023-11-08 10:30:00|3.84|2.64|3.85|2.65|3.87|2.67|3.83|2.63|0
1699439700000|2023-11-08 10:35:00|3.86|2.66|3.87|2.67|3.87|2.67|3.83|2.63|0
1699440000000|2023-11-08 10:40:00|3.88|2.68|3.89|2.69|3.9|2.7|3.87|2.67|0
1699440300000|2023-11-08 10:45:00|3.91|2.71|3.94|2.74|3.95|2.75|3.9|2.7|0
1699440600000|2023-11-08 10:50:00|3.93|2.73|3.94|2.74|3.96|2.76|3.93|2.73|0
1699440900000|2023-11-08 10:55:00|3.95|2.75|3.92|2.72|3.95|2.75|3.92|2.72|0
1699441200000|2023-11-08 11:00:00|3.93|2.73|3.96|2.76|3.96|2.76|3.92|2.72|0
1699441500000|2023-11-08 11:05:00|3.94|2.74|3.94|2.74|3.96|2.76|3.92|2.72|0
1699441800000|2023-11-08 11:10:00|3.95|2.75|3.96|2.76|3.96|2.76|3.94|2.74|0
1699442100000|2023-11-08 11:15:00|3.97|2.77|3.97|2.77|3.99|2.79|3.96|2.76|0
1699442400000|2023-11-08 11:20:00|3.98|2.78|4.03|2.83|4.03|2.83|3.96|2.76|0
1699442700000|2023-11-08 11:25:00|4.04|2.84|4.03|2.83|4.04|2.84|3.99|2.79|0
1699443000000|2023-11-08 11:30:00|4.04|2.84|4.07|2.87|4.07|2.87|4.03|2.83|0
1699443300000|2023-11-08 11:35:00|4.06|2.86|4.05|2.85|4.07|2.87|4.05|2.85|0
1699443600000|2023-11-08 11:40:00|4.06|2.86|4.03|2.83|4.07|2.87|4.03|2.83|0
1699443900000|2023-11-08 11:45:00|4.04|2.84|4.02|2.82|4.04|2.84|4.01|2.81|0
1699444200000|2023-11-08 11:50:00|4.03|2.83|4.05|2.85|4.05|2.85|4.02|2.82|0
1699444500000|2023-11-08 11:55:00|4.04|2.84|4.02|2.82|4.05|2.85|4.02|2.82|0
1699444800000|2023-11-08 12:00:00|4.03|2.83|3.95|2.75|4.03|2.83|3.95|2.75|0
1699445100000|2023-11-08 12:05:00|3.96|2.76|3.97|2.77|3.98|2.78|3.95|2.75|0
1699445400000|2023-11-08 12:10:00|3.96|2.76|3.94|2.74|3.97|2.77|3.94|2.74|0
1699445700000|2023-11-08 12:15:00|3.95|2.75|3.97|2.77|3.97|2.77|3.93|2.73|0
1699446000000|2023-11-08 12:20:00|3.96|2.76|4.02|2.82|4.02|2.82|3.96|2.76|0
1699446300000|2023-11-08 12:25:00|4.01|2.81|4.01|2.81|4.02|2.82|4.01|2.81|0
1699446600000|2023-11-08 12:30:00|4|2.8|4.02|2.82|4.03|2.83|3.98|2.78|0
1699446900000|2023-11-08 12:35:00|4.01|2.81|4|2.8|4.02|2.82|3.97|2.77|0
1699447200000|2023-11-08 12:40:00|4.01|2.81|4.01|2.81|4.01|2.81|3.99|2.79|0
1699447500000|2023-11-08 12:45:00|4.02|2.82|4.04|2.84|4.05|2.85|4.02|2.82|0
1699447800000|2023-11-08 12:50:00|4.03|2.83|4.03|2.83|4.04|2.84|4.01|2.81|0
1699448100000|2023-11-08 12:55:00|4.04|2.84|4.05|2.85|4.08|2.88|4.04|2.84|0
1699448400000|2023-11-08 13:00:00|4.06|2.86|4.15|2.95|4.15|2.95|4.06|2.86|0
1699448700000|2023-11-08 13:05:00|4.14|2.94|4.11|2.91|4.16|2.96|4.09|2.89|0
1699449000000|2023-11-08 13:10:00|4.1|2.9|4.04|2.84|4.11|2.91|4.03|2.83|0
1699449300000|2023-11-08 13:15:00|4.03|2.83|4.02|2.82|4.04|2.84|3.98|2.78|0
1699449600000|2023-11-08 13:20:00|4.03|2.83|4.07|2.87|4.09|2.89|4.03|2.83|0
1699449900000|2023-11-08 13:25:00|4.06|2.86|4.05|2.85|4.1|2.9|4.04|2.84|0
1699450200000|2023-11-08 13:30:00|4.06|2.86|4.04|2.84|4.09|2.89|4.04|2.84|0
1699450500000|2023-11-08 13:35:00|4.05|2.85|4.03|2.83|4.06|2.86|4|2.8|0
1699450800000|2023-11-08 13:40:00|4.04|2.84|4.04|2.84|4.07|2.87|4.01|2.81|0
1699451100000|2023-11-08 13:45:00|4.03|2.83|4.05|2.85|4.07|2.87|4.03|2.83|0
1699451400000|2023-11-08 13:50:00|4.04|2.84|4.05|2.85|4.07|2.87|4.01|2.81|0
1699451700000|2023-11-08 13:55:00|4.06|2.86|4.07|2.87|4.1|2.9|4.06|2.86|0
1699452000000|2023-11-08 14:00:00|4.08|2.88|4.11|2.91|4.15|2.95|4.07|2.87|0
1699452300000|2023-11-08 14:05:00|4.12|2.92|4.13|2.93|4.15|2.95|4.1|2.9|0
1699452600000|2023-11-08 14:10:00|4.14|2.94|4.16|2.96|4.16|2.96|4.13|2.93|0
1699452900000|2023-11-08 14:15:00|4.17|2.97|4.21|3.01|4.23|3.03|4.17|2.97|0
1699453200000|2023-11-08 14:20:00|4.2|3|4.19|2.99|4.21|3.01|4.16|2.96|0
1699453500000|2023-11-08 14:25:00|4.18|2.98|4.18|2.98|4.2|3|4.16|2.96|0
1699453800000|2023-11-08 14:30:00|4.15|2.95|4.29|3.09|4.3|3.1|4.13|2.93|0
1699454100000|2023-11-08 14:35:00|4.3|3.1|4.25|3.05|4.31|3.11|4.14|2.94|0
1699454400000|2023-11-08 14:40:00|4.23|3.03|4.21|3.01|4.29|3.09|4.17|2.97|0
1699454700000|2023-11-08 14:45:00|4.22|3.02|4.31|3.11|4.35|3.15|4.19|2.99|0
1699455000000|2023-11-08 14:50:00|4.32|3.12|4.09|2.89|4.35|3.15|4.06|2.86|0
1699455300000|2023-11-08 14:55:00|4.1|2.9|4.03|2.83|4.14|2.94|3.97|2.77|0
1699455600000|2023-11-08 15:00:00|4.06|2.86|3.81|2.61|4.06|2.86|3.78|2.58|0
1699455900000|2023-11-08 15:05:00|3.79|2.59|3.87|2.67|3.88|2.68|3.76|2.56|0
1699456200000|2023-11-08 15:10:00|3.89|2.69|3.84|2.64|3.92|2.72|3.81|2.61|0
1699456500000|2023-11-08 15:15:00|3.82|2.62|3.84|2.64|3.87|2.67|3.76|2.56|0
1699456800000|2023-11-08 15:20:00|3.85|2.65|3.83|2.63|3.87|2.67|3.7|2.5|0
1699457100000|2023-11-08 15:25:00|3.84|2.64|3.83|2.63|3.87|2.67|3.77|2.57|0
1699457400000|2023-11-08 15:30:00|3.82|2.62|3.81|2.61|3.87|2.67|3.77|2.57|0
1699457700000|2023-11-08 15:35:00|3.79|2.59|3.76|2.56|3.86|2.66|3.73|2.53|0
1699458000000|2023-11-08 15:40:00|3.77|2.57|3.87|2.67|3.87|2.67|3.73|2.53|0
1699458300000|2023-11-08 15:45:00|3.86|2.66|3.86|2.66|3.88|2.68|3.79|2.59|0
1699458600000|2023-11-08 15:50:00|3.83|2.63|3.73|2.53|3.84|2.64|3.71|2.51|0
1699458900000|2023-11-08 15:55:00|3.72|2.52|3.71|2.51|3.8|2.6|3.69|2.49|0
1699459200000|2023-11-08 16:00:00|3.72|2.52|3.77|2.57|3.8|2.6|3.7|2.5|0
1699459500000|2023-11-08 16:05:00|3.78|2.58|3.7|2.5|3.79|2.59|3.68|2.48|0
1699459800000|2023-11-08 16:10:00|3.71|2.51|3.79|2.59|3.8|2.6|3.71|2.51|0
1699460100000|2023-11-08 16:15:00|3.78|2.58|3.85|2.65|3.89|2.69|3.76|2.56|0
1699460400000|2023-11-08 16:20:00|3.84|2.64|3.66|2.46|3.85|2.65|3.6|2.4|0
1699460700000|2023-11-08 16:25:00|3.65|2.45|3.85|2.65|3.88|2.68|3.61|2.41|0
1699461000000|2023-11-08 16:30:00|3.84|2.64|3.84|2.64|3.91|2.71|3.81|2.61|0
1699461300000|2023-11-08 16:35:00|3.85|2.65|3.82|2.62|3.92|2.72|3.81|2.61|0
1699461600000|2023-11-08 16:40:00|3.81|2.61|3.91|2.71|3.91|2.71|3.8|2.6|0
1699461900000|2023-11-08 16:45:00|3.92|2.72|3.86|2.66|3.95|2.75|3.84|2.64|0
1699462200000|2023-11-08 16:50:00|3.87|2.67|3.84|2.64|3.87|2.67|3.76|2.56|0
1699462500000|2023-11-08 16:55:00|3.83|2.63|3.71|2.51|3.83|2.63|3.71|2.51|0
1699462800000|2023-11-08 17:00:00|3.72|2.52|3.6|2.4|3.72|2.52|3.57|2.37|0
1699463100000|2023-11-08 17:05:00|3.59|2.39|3.54|2.34|3.63|2.43|3.34|2.14|0
1699463400000|2023-11-08 17:10:00|3.53|2.33|3.62|2.42|3.67|2.47|3.52|2.32|0
1699463700000|2023-11-08 17:15:00|3.6|2.4|3.66|2.46|3.67|2.47|3.58|2.38|0
1699464000000|2023-11-08 17:20:00|3.65|2.45|3.67|2.47|3.7|2.5|3.64|2.44|0
1699464300000|2023-11-08 17:25:00|3.66|2.46|3.65|2.45|3.68|2.48|3.6|2.4|0
1699464600000|2023-11-08 17:30:00|3.64|2.44|3.64|2.44|3.64|2.44|3.57|2.37|0
1699464900000|2023-11-08 17:35:00|3.62|2.42|3.74|2.54|3.75|2.55|3.61|2.41|0
1699465200000|2023-11-08 17:40:00|3.73|2.53|3.74|2.54|3.75|2.55|3.69|2.49|0
1699465500000|2023-11-08 17:45:00|3.73|2.53|3.74|2.54|3.75|2.55|3.69|2.49|0
1699465800000|2023-11-08 17:50:00|3.73|2.53|3.69|2.49|3.73|2.53|3.68|2.48|0
1699466100000|2023-11-08 17:55:00|3.68|2.48|3.74|2.54|3.74|2.54|3.66|2.46|0
1699466400000|2023-11-08 18:00:00|3.73|2.53|3.86|2.66|3.87|2.67|3.68|2.48|0
1699466700000|2023-11-08 18:05:00|3.85|2.65|3.91|2.71|3.94|2.74|3.85|2.65|0
1699467000000|2023-11-08 18:10:00|3.9|2.7|3.8|2.6|3.9|2.7|3.78|2.58|0
1699467300000|2023-11-08 18:15:00|3.79|2.59|3.74|2.54|3.83|2.63|3.74|2.54|0
1699467600000|2023-11-08 18:20:00|3.73|2.53|3.86|2.66|3.86|2.66|3.7|2.5|0
1699467900000|2023-11-08 18:25:00|3.85|2.65|3.9|2.7|3.92|2.72|3.83|2.63|0
1699468200000|2023-11-08 18:30:00|3.91|2.71|3.93|2.73|3.95|2.75|3.89|2.69|0
1699468500000|2023-11-08 18:35:00|3.94|2.74|3.96|2.76|4|2.8|3.93|2.73|0
1699468800000|2023-11-08 18:40:00|3.95|2.75|3.99|2.79|4|2.8|3.95|2.75|0
1699469100000|2023-11-08 18:45:00|4|2.8|3.96|2.76|4|2.8|3.93|2.73|0
1699469400000|2023-11-08 18:50:00|3.97|2.77|3.98|2.78|3.99|2.79|3.94|2.74|0
1699469700000|2023-11-08 18:55:00|3.97|2.77|3.96|2.76|3.99|2.79|3.92|2.72|0
1699470000000|2023-11-08 19:00:00|3.95|2.75|4.06|2.86|4.11|2.91|3.93|2.73|0
1699470300000|2023-11-08 19:05:00|4.07|2.87|4.11|2.91|4.13|2.93|4.07|2.87|0
1699470600000|2023-11-08 19:10:00|4.12|2.92|4.05|2.85|4.12|2.92|4.04|2.84|0
1699470900000|2023-11-08 19:15:00|4.06|2.86|4.07|2.87|4.11|2.91|4.06|2.86|0
1699471200000|2023-11-08 19:20:00|4.08|2.88|4.1|2.9|4.12|2.92|4.06|2.86|0
1699471500000|2023-11-08 19:25:00|4.09|2.89|4.11|2.91|4.13|2.93|4.08|2.88|0
1699471800000|2023-11-08 19:30:00|4.12|2.92|4.01|2.81|4.16|2.96|3.98|2.78|0
1699472100000|2023-11-08 19:35:00|3.99|2.79|4.09|2.89|4.09|2.89|3.97|2.77|0
1699472400000|2023-11-08 19:40:00|4.1|2.9|4.07|2.87|4.11|2.91|4.01|2.81|0
1699472700000|2023-11-08 19:45:00|4.08|2.88|3.75|2.55|4.17|2.97|3.75|2.55|0
1699473000000|2023-11-08 19:50:00|3.76|2.56|3.76|2.56|3.78|2.58|3.71|2.51|0
1699473300000|2023-11-08 19:55:00|3.77|2.57|3.68|2.48|3.77|2.57|3.65|2.45|0
1699473600000|2023-11-08 20:00:00|3.67|2.47|3.74|2.54|3.75|2.55|3.67|2.47|0
1699473900000|2023-11-08 20:05:00|3.75|2.55|3.71|2.51|3.77|2.57|3.71|2.51|0
1699474200000|2023-11-08 20:10:00|3.73|2.53|3.76|2.56|3.76|2.56|3.69|2.49|0
1699474500000|2023-11-08 20:15:00|3.77|2.57|3.78|2.58|3.8|2.6|3.74|2.54|0
1699474800000|2023-11-08 20:20:00|3.77|2.57|3.8|2.6|3.81|2.61|3.76|2.56|0
1699475100000|2023-11-08 20:25:00|3.79|2.59|3.8|2.6|3.83|2.63|3.78|2.58|0
1699475400000|2023-11-08 20:30:00|3.79|2.59|3.74|2.54|3.8|2.6|3.73|2.53|0
1699475700000|2023-11-08 20:35:00|3.75|2.55|3.83|2.63|3.83|2.63|3.74|2.54|0
1699476000000|2023-11-08 20:40:00|3.84|2.64|4.02|2.82|4.06|2.86|3.83|2.63|0
1699476300000|2023-11-08 20:45:00|4|2.8|3.94|2.74|4.03|2.83|3.94|2.74|0
1699476600000|2023-11-08 20:50:00|3.95|2.75|3.94|2.74|4.02|2.82|3.93|2.73|0
1699476900000|2023-11-08 20:55:00|3.93|2.73|3.93|2.73|3.95|2.75|3.86|2.66|0
1699477200000|2023-11-08 21:00:00|3.9|2.7|3.82|2.62|3.9|2.7|3.8|2.6|0
1699477500000|2023-11-08 21:05:00|3.83|2.63|3.8|2.6|3.84|2.64|3.79|2.59|0
1699477800000|2023-11-08 21:10:00|3.79|2.59|3.79|2.59|3.8|2.6|3.78|2.58|0
1699478100000|2023-11-08 21:15:00|3.99|2.39|4|2.4|4|2.4|3.97|2.37|0
1699478400000|2023-11-08 21:20:00|4.01|2.41|3.99|2.39|4.01|2.41|3.99|2.39|0
1699478700000|2023-11-08 21:25:00|3.98|2.38|3.97|2.37|3.99|2.39|3.97|2.37|0
1699479000000|2023-11-08 21:30:00|3.96|2.36|3.98|2.38|3.98|2.38|3.96|2.36|0
1699233300000|2023-11-06 01:15:00|3.4|1.8|3.42|1.82|3.42|1.82|3.38|1.78|0
1699233600000|2023-11-06 01:20:00|3.4|1.8|3.36|1.76|3.41|1.81|3.35|1.75|0
1699233900000|2023-11-06 01:25:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1699236900000|2023-11-06 02:15:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1699237200000|2023-11-06 02:20:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1699237500000|2023-11-06 02:25:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1699237800000|2023-11-06 02:30:00|3.2|2|3.2|2|3.22|2.02|3.2|2|0
1699238100000|2023-11-06 02:35:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1699238400000|2023-11-06 02:40:00|3.22|2.02|3.22|2.02|3.23|2.03|3.21|2.01|0
1699238700000|2023-11-06 02:45:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1699239000000|2023-11-06 02:50:00|3.21|2.01|3.24|2.04|3.24|2.04|3.21|2.01|0
1699239300000|2023-11-06 02:55:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1699239600000|2023-11-06 03:00:00|3.24|2.04|3.26|2.06|3.26|2.06|3.22|2.02|0
1699239900000|2023-11-06 03:05:00|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1699240200000|2023-11-06 03:10:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1699240500000|2023-11-06 03:15:00|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1699240800000|2023-11-06 03:20:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1699241100000|2023-11-06 03:25:00|3.21|2.01|3.21|2.01|3.22|2.02|3.21|2.01|0
1699241400000|2023-11-06 03:30:00|3.22|2.02|3.22|2.02|3.22|2.02|3.2|2|0
1699241700000|2023-11-06 03:35:00|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1699242000000|2023-11-06 03:40:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1699242300000|2023-11-06 03:45:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1699242600000|2023-11-06 03:50:00|3.23|2.03|3.26|2.06|3.26|2.06|3.22|2.02|0
1699242900000|2023-11-06 03:55:00|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1699243200000|2023-11-06 04:00:00|3.23|2.03|3.23|2.03|3.23|2.03|3.22|2.02|0
1699243500000|2023-11-06 04:05:00|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1699243800000|2023-11-06 04:10:00|3.26|2.06|3.27|2.07|3.27|2.07|3.25|2.05|0
1699244100000|2023-11-06 04:15:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1699244400000|2023-11-06 04:20:00|3.26|2.06|3.26|2.06|3.27|2.07|3.26|2.06|0
1699244700000|2023-11-06 04:25:00|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1699245000000|2023-11-06 04:30:00|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1699245300000|2023-11-06 04:35:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1699245600000|2023-11-06 04:40:00|3.23|2.03|3.23|2.03|3.25|2.05|3.23|2.03|0
1699245900000|2023-11-06 04:45:00|3.24|2.04|3.23|2.03|3.24|2.04|3.22|2.02|0
1699246200000|2023-11-06 04:50:00|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1699246500000|2023-11-06 04:55:00|3.21|2.01|3.21|2.01|3.21|2.01|3.19|1.99|0
1699246800000|2023-11-06 05:00:00|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1699247100000|2023-11-06 05:05:00|3.21|2.01|3.22|2.02|3.24|2.04|3.21|2.01|0
1699247400000|2023-11-06 05:10:00|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1699247700000|2023-11-06 05:15:00|3.23|2.03|3.22|2.02|3.24|2.04|3.21|2.01|0
1699248000000|2023-11-06 05:20:00|3.23|2.03|3.23|2.03|3.25|2.05|3.22|2.02|0
1699248300000|2023-11-06 05:25:00|3.24|2.04|3.2|2|3.24|2.04|3.2|2|0
1699248600000|2023-11-06 05:30:00|3.19|1.99|3.2|2|3.21|2.01|3.19|1.99|0
1699248900000|2023-11-06 05:35:00|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1699249200000|2023-11-06 05:40:00|3.22|2.02|3.2|2|3.23|2.03|3.2|2|0
1699249500000|2023-11-06 05:45:00|3.21|2.01|3.23|2.03|3.23|2.03|3.2|2|0
1699249800000|2023-11-06 05:50:00|3.22|2.02|3.23|2.03|3.24|2.04|3.22|2.02|0
1699250100000|2023-11-06 05:55:00|3.24|2.04|3.23|2.03|3.24|2.04|3.22|2.02|0
1699250400000|2023-11-06 06:00:00|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1699250700000|2023-11-06 06:05:00|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1699251000000|2023-11-06 06:10:00|3.23|2.03|3.21|2.01|3.24|2.04|3.21|2.01|0
1699251300000|2023-11-06 06:15:00|3.2|2|3.22|2.02|3.23|2.03|3.2|2|0
1699251600000|2023-11-06 06:20:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1699251900000|2023-11-06 06:25:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1699252200000|2023-11-06 06:30:00|3.23|2.03|3.25|2.05|3.25|2.05|3.22|2.02|0
1699252500000|2023-11-06 06:35:00|3.26|2.06|3.25|2.05|3.27|2.07|3.24|2.04|0
1699252800000|2023-11-06 06:40:00|3.26|2.06|3.28|2.08|3.28|2.08|3.25|2.05|0
1699253100000|2023-11-06 06:45:00|3.29|2.09|3.31|2.11|3.31|2.11|3.29|2.09|0
1699253400000|2023-11-06 06:50:00|3.3|2.1|3.29|2.09|3.31|2.11|3.28|2.08|0
1699253700000|2023-11-06 06:55:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1699254000000|2023-11-06 07:00:00|3.3|2.1|3.27|2.07|3.31|2.11|3.26|2.06|0
1699254300000|2023-11-06 07:05:00|3.28|2.08|3.24|2.04|3.29|2.09|3.24|2.04|0
1699254600000|2023-11-06 07:10:00|3.25|2.05|3.26|2.06|3.26|2.06|3.24|2.04|0
1699254900000|2023-11-06 07:15:00|3.27|2.07|3.27|2.07|3.28|2.08|3.25|2.05|0
1699255200000|2023-11-06 07:20:00|3.28|2.08|3.3|2.1|3.31|2.11|3.28|2.08|0
1699255500000|2023-11-06 07:25:00|3.31|2.11|3.3|2.1|3.32|2.12|3.3|2.1|0
1699255800000|2023-11-06 07:30:00|3.31|2.11|3.32|2.12|3.33|2.13|3.28|2.08|0
1699256100000|2023-11-06 07:35:00|3.33|2.13|3.34|2.14|3.35|2.15|3.32|2.12|0
1699256400000|2023-11-06 07:40:00|3.35|2.15|3.32|2.12|3.35|2.15|3.32|2.12|0
1699256700000|2023-11-06 07:45:00|3.31|2.11|3.31|2.11|3.34|2.14|3.3|2.1|0
1699257000000|2023-11-06 07:50:00|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1699257300000|2023-11-06 07:55:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1699257600000|2023-11-06 08:00:00|3.29|2.09|3.27|2.07|3.32|2.12|3.26|2.06|0
1699257900000|2023-11-06 08:05:00|3.26|2.06|3.32|2.12|3.34|2.14|3.26|2.06|0
1699258200000|2023-11-06 08:10:00|3.31|2.11|3.32|2.12|3.35|2.15|3.3|2.1|0
1699258500000|2023-11-06 08:15:00|3.33|2.13|3.26|2.06|3.34|2.14|3.26|2.06|0
1699258800000|2023-11-06 08:20:00|3.28|2.08|3.3|2.1|3.34|2.14|3.28|2.08|0
1699259100000|2023-11-06 08:25:00|3.31|2.11|3.27|2.07|3.31|2.11|3.26|2.06|0
1699259400000|2023-11-06 08:30:00|3.29|2.09|3.31|2.11|3.31|2.11|3.27|2.07|0
1699259700000|2023-11-06 08:35:00|3.3|2.1|3.31|2.11|3.32|2.12|3.29|2.09|0
1699260000000|2023-11-06 08:40:00|3.32|2.12|3.35|2.15|3.36|2.16|3.31|2.11|0
1699260300000|2023-11-06 08:45:00|3.34|2.14|3.31|2.11|3.35|2.15|3.29|2.09|0
1699260600000|2023-11-06 08:50:00|3.32|2.12|3.34|2.14|3.35|2.15|3.3|2.1|0
1699260900000|2023-11-06 08:55:00|3.33|2.13|3.33|2.13|3.4|2.2|3.31|2.11|0
1699261200000|2023-11-06 09:00:00|3.34|2.14|3.31|2.11|3.35|2.15|3.29|2.09|0
1699261500000|2023-11-06 09:05:00|3.32|2.12|3.31|2.11|3.35|2.15|3.3|2.1|0
1699261800000|2023-11-06 09:10:00|3.32|2.12|3.36|2.16|3.37|2.17|3.32|2.12|0
1699262100000|2023-11-06 09:15:00|3.37|2.17|3.31|2.11|3.37|2.17|3.31|2.11|0
1699262400000|2023-11-06 09:20:00|3.3|2.1|3.33|2.13|3.33|2.13|3.29|2.09|0
1699262700000|2023-11-06 09:25:00|3.34|2.14|3.34|2.14|3.35|2.15|3.32|2.12|0
1699263000000|2023-11-06 09:30:00|3.33|2.13|3.3|2.1|3.34|2.14|3.3|2.1|0
1699263300000|2023-11-06 09:35:00|3.29|2.09|3.32|2.12|3.33|2.13|3.29|2.09|0
1699263600000|2023-11-06 09:40:00|3.33|2.13|3.39|2.19|3.39|2.19|3.32|2.12|0
1699263900000|2023-11-06 09:45:00|3.38|2.18|3.34|2.14|3.39|2.19|3.34|2.14|0
1699264200000|2023-11-06 09:50:00|3.33|2.13|3.36|2.16|3.38|2.18|3.32|2.12|0
1699264500000|2023-11-06 09:55:00|3.37|2.17|3.36|2.16|3.38|2.18|3.34|2.14|0
1699264800000|2023-11-06 10:00:00|3.37|2.17|3.38|2.18|3.4|2.2|3.36|2.16|0
1699265100000|2023-11-06 10:05:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1699265400000|2023-11-06 10:10:00|3.42|2.22|3.39|2.19|3.42|2.22|3.38|2.18|0
1699265700000|2023-11-06 10:15:00|3.4|2.2|3.38|2.18|3.41|2.21|3.38|2.18|0
1699266000000|2023-11-06 10:20:00|3.39|2.19|3.4|2.2|3.4|2.2|3.36|2.16|0
1699266300000|2023-11-06 10:25:00|3.39|2.19|3.38|2.18|3.39|2.19|3.37|2.17|0
1699266600000|2023-11-06 10:30:00|3.37|2.17|3.35|2.15|3.38|2.18|3.33|2.13|0
1699266900000|2023-11-06 10:35:00|3.34|2.14|3.36|2.16|3.36|2.16|3.33|2.13|0
1699267200000|2023-11-06 10:40:00|3.35|2.15|3.34|2.14|3.37|2.17|3.34|2.14|0
1699267500000|2023-11-06 10:45:00|3.35|2.15|3.31|2.11|3.35|2.15|3.31|2.11|0
1699267800000|2023-11-06 10:50:00|3.32|2.12|3.35|2.15|3.35|2.15|3.31|2.11|0
1699268100000|2023-11-06 10:55:00|3.34|2.14|3.37|2.17|3.37|2.17|3.32|2.12|0
1699268400000|2023-11-06 11:00:00|3.36|2.16|3.35|2.15|3.37|2.17|3.33|2.13|0
1699268700000|2023-11-06 11:05:00|3.34|2.14|3.37|2.17|3.37|2.17|3.32|2.12|0
1699269000000|2023-11-06 11:10:00|3.38|2.18|3.39|2.19|3.39|2.19|3.36|2.16|0
1699269300000|2023-11-06 11:15:00|3.38|2.18|3.35|2.15|3.38|2.18|3.35|2.15|0
1699269600000|2023-11-06 11:20:00|3.36|2.16|3.38|2.18|3.39|2.19|3.36|2.16|0
1699269900000|2023-11-06 11:25:00|3.37|2.17|3.35|2.15|3.37|2.17|3.34|2.14|0
1699270200000|2023-11-06 11:30:00|3.36|2.16|3.39|2.19|3.39|2.19|3.35|2.15|0
1699270500000|2023-11-06 11:35:00|3.4|2.2|3.4|2.2|3.41|2.21|3.39|2.19|0
1699270800000|2023-11-06 11:40:00|3.41|2.21|3.43|2.23|3.44|2.24|3.39|2.19|0
1699271100000|2023-11-06 11:45:00|3.42|2.22|3.43|2.23|3.43|2.23|3.41|2.21|0
1699271400000|2023-11-06 11:50:00|3.44|2.24|3.38|2.18|3.44|2.24|3.38|2.18|0
1699271700000|2023-11-06 11:55:00|3.37|2.17|3.39|2.19|3.41|2.21|3.37|2.17|0
1699272000000|2023-11-06 12:00:00|3.38|2.18|3.35|2.15|3.39|2.19|3.35|2.15|0
1699272300000|2023-11-06 12:05:00|3.36|2.16|3.36|2.16|3.37|2.17|3.32|2.12|0
1699272600000|2023-11-06 12:10:00|3.37|2.17|3.32|2.12|3.37|2.17|3.31|2.11|0
1699272900000|2023-11-06 12:15:00|3.33|2.13|3.32|2.12|3.34|2.14|3.31|2.11|0
1699273200000|2023-11-06 12:20:00|3.33|2.13|3.32|2.12|3.33|2.13|3.3|2.1|0
1699273500000|2023-11-06 12:25:00|3.33|2.13|3.32|2.12|3.34|2.14|3.3|2.1|0
1699273800000|2023-11-06 12:30:00|3.31|2.11|3.34|2.14|3.35|2.15|3.28|2.08|0
1699274100000|2023-11-06 12:35:00|3.35|2.15|3.39|2.19|3.39|2.19|3.34|2.14|0
1699274400000|2023-11-06 12:40:00|3.4|2.2|3.37|2.17|3.4|2.2|3.37|2.17|0
1699274700000|2023-11-06 12:45:00|3.38|2.18|3.36|2.16|3.39|2.19|3.36|2.16|0
1699275000000|2023-11-06 12:50:00|3.37|2.17|3.31|2.11|3.37|2.17|3.31|2.11|0
1699275300000|2023-11-06 12:55:00|3.32|2.12|3.34|2.14|3.35|2.15|3.3|2.1|0
1699275600000|2023-11-06 13:00:00|3.35|2.15|3.32|2.12|3.36|2.16|3.32|2.12|0
1699275900000|2023-11-06 13:05:00|3.31|2.11|3.3|2.1|3.32|2.12|3.28|2.08|0
1699276200000|2023-11-06 13:10:00|3.31|2.11|3.28|2.08|3.32|2.12|3.28|2.08|0
1699276500000|2023-11-06 13:15:00|3.29|2.09|3.28|2.08|3.3|2.1|3.25|2.05|0
1699276800000|2023-11-06 13:20:00|3.29|2.09|3.26|2.06|3.29|2.09|3.24|2.04|0
1699277100000|2023-11-06 13:25:00|3.25|2.05|3.26|2.06|3.26|2.06|3.22|2.02|0
1699277400000|2023-11-06 13:30:00|3.27|2.07|3.29|2.09|3.31|2.11|3.25|2.05|0
1699277700000|2023-11-06 13:35:00|3.3|2.1|3.34|2.14|3.34|2.14|3.29|2.09|0
1699278000000|2023-11-06 13:40:00|3.33|2.13|3.33|2.13|3.36|2.16|3.31|2.11|0
1699278300000|2023-11-06 13:45:00|3.32|2.12|3.33|2.13|3.34|2.14|3.31|2.11|0
1699278600000|2023-11-06 13:50:00|3.32|2.12|3.35|2.15|3.35|2.15|3.29|2.09|0
1699278900000|2023-11-06 13:55:00|3.34|2.14|3.31|2.11|3.34|2.14|3.29|2.09|0
1699279200000|2023-11-06 14:00:00|3.32|2.12|3.4|2.2|3.4|2.2|3.32|2.12|0
1699279500000|2023-11-06 14:05:00|3.39|2.19|3.39|2.19|3.41|2.21|3.37|2.17|0
1699279800000|2023-11-06 14:10:00|3.38|2.18|3.35|2.15|3.39|2.19|3.33|2.13|0
1699280100000|2023-11-06 14:15:00|3.34|2.14|3.36|2.16|3.38|2.18|3.33|2.13|0
1699280400000|2023-11-06 14:20:00|3.35|2.15|3.35|2.15|3.37|2.17|3.34|2.14|0
1699280700000|2023-11-06 14:25:00|3.34|2.14|3.32|2.12|3.35|2.15|3.29|2.09|0
1699281000000|2023-11-06 14:30:00|3.34|2.14|3.4|2.2|3.51|2.31|3.34|2.14|0
1699281300000|2023-11-06 14:35:00|3.41|2.21|4.49|3.29|4.53|3.33|3.11|1.91|0
1699281600000|2023-11-06 14:40:00|4.5|3.3|4.34|3.14|4.5|3.3|4.26|3.06|0
1699281900000|2023-11-06 14:45:00|4.35|3.15|4.28|3.08|4.37|3.17|4.22|3.02|0
1699282200000|2023-11-06 14:50:00|4.29|3.09|4.3|3.1|4.35|3.15|4.23|3.03|0
1699282500000|2023-11-06 14:55:00|4.31|3.11|4.36|3.16|4.39|3.19|4.29|3.09|0
1699282800000|2023-11-06 15:00:00|4.39|3.19|4.27|3.07|4.41|3.21|4.24|3.04|0
1699283100000|2023-11-06 15:05:00|4.28|3.08|4.29|3.09|4.32|3.12|4.22|3.02|0
1699283400000|2023-11-06 15:10:00|4.28|3.08|4.14|2.94|4.28|3.08|4.13|2.93|0
1699283700000|2023-11-06 15:15:00|4.13|2.93|4.26|3.06|4.28|3.08|4.13|2.93|0
1699284000000|2023-11-06 15:20:00|4.27|3.07|4.27|3.07|4.4|3.2|4.24|3.04|0
1699284300000|2023-11-06 15:25:00|4.28|3.08|4.26|3.06|4.3|3.1|4.2|3|0
1699284600000|2023-11-06 15:30:00|4.27|3.07|4.06|2.86|4.29|3.09|4.03|2.83|0
1699284900000|2023-11-06 15:35:00|4.05|2.85|4.22|3.02|4.22|3.02|4.03|2.83|0
1699285200000|2023-11-06 15:40:00|4.23|3.03|3.99|2.79|4.27|3.07|3.99|2.79|0
1699285500000|2023-11-06 15:45:00|3.98|2.78|3.88|2.68|3.99|2.79|3.88|2.68|0
1699285800000|2023-11-06 15:50:00|3.89|2.69|3.92|2.72|3.98|2.78|3.87|2.67|0
1699286100000|2023-11-06 15:55:00|3.93|2.73|3.96|2.76|3.98|2.78|3.92|2.72|0
1699286400000|2023-11-06 16:00:00|3.95|2.75|3.99|2.79|4.01|2.81|3.93|2.73|0
1699286700000|2023-11-06 16:05:00|4|2.8|4.06|2.86|4.07|2.87|4|2.8|0
1699287000000|2023-11-06 16:10:00|4.05|2.85|4.01|2.81|4.05|2.85|3.95|2.75|0
1699287300000|2023-11-06 16:15:00|4.02|2.82|4.04|2.84|4.04|2.84|3.98|2.78|0
1699287600000|2023-11-06 16:20:00|4.05|2.85|3.97|2.77|4.05|2.85|3.94|2.74|0
1699287900000|2023-11-06 16:25:00|3.98|2.78|3.96|2.76|4.04|2.84|3.96|2.76|0
1699288200000|2023-11-06 16:30:00|3.97|2.77|3.96|2.76|3.98|2.78|3.93|2.73|0
1699288500000|2023-11-06 16:35:00|3.95|2.75|3.92|2.72|3.99|2.79|3.91|2.71|0
1699288800000|2023-11-06 16:40:00|3.93|2.73|3.88|2.68|3.97|2.77|3.87|2.67|0
1699289100000|2023-11-06 16:45:00|3.87|2.67|3.87|2.67|3.91|2.71|3.84|2.64|0
1699289400000|2023-11-06 16:50:00|3.88|2.68|3.91|2.71|3.93|2.73|3.87|2.67|0
1699289700000|2023-11-06 16:55:00|3.92|2.72|4|2.8|4.02|2.82|3.92|2.72|0
1699290000000|2023-11-06 17:00:00|4.01|2.81|3.95|2.75|4.02|2.82|3.93|2.73|0
1699290300000|2023-11-06 17:05:00|3.96|2.76|3.93|2.73|3.97|2.77|3.91|2.71|0
1699290600000|2023-11-06 17:10:00|3.94|2.74|3.89|2.69|3.94|2.74|3.87|2.67|0
1699290900000|2023-11-06 17:15:00|3.9|2.7|3.87|2.67|3.91|2.71|3.85|2.65|0
1699291200000|2023-11-06 17:20:00|3.86|2.66|3.83|2.63|3.88|2.68|3.82|2.62|0
1699291500000|2023-11-06 17:25:00|3.82|2.62|3.84|2.64|3.85|2.65|3.8|2.6|0
1699291800000|2023-11-06 17:30:00|3.83|2.63|3.83|2.63|3.86|2.66|3.82|2.62|0
1699292100000|2023-11-06 17:35:00|3.84|2.64|3.81|2.61|3.84|2.64|3.79|2.59|0
1699292400000|2023-11-06 17:40:00|3.8|2.6|3.75|2.55|3.81|2.61|3.74|2.54|0
1699292700000|2023-11-06 17:45:00|3.74|2.54|3.71|2.51|3.77|2.57|3.71|2.51|0
1699293000000|2023-11-06 17:50:00|3.72|2.52|3.71|2.51|3.72|2.52|3.65|2.45|0
1699293300000|2023-11-06 17:55:00|3.72|2.52|3.79|2.59|3.79|2.59|3.72|2.52|0
1699293600000|2023-11-06 18:00:00|3.78|2.58|3.7|2.5|3.78|2.58|3.65|2.45|0
1699293900000|2023-11-06 18:05:00|3.71|2.51|3.65|2.45|3.74|2.54|3.65|2.45|0
1699294200000|2023-11-06 18:10:00|3.66|2.46|3.61|2.41|3.66|2.46|3.59|2.39|0
1699294500000|2023-11-06 18:15:00|3.6|2.4|3.51|2.31|3.63|2.43|3.49|2.29|0
1699294800000|2023-11-06 18:20:00|3.5|2.3|3.57|2.37|3.58|2.38|3.42|2.22|0
1699295100000|2023-11-06 18:25:00|3.58|2.38|3.7|2.5|3.8|2.6|3.53|2.33|0
1699295400000|2023-11-06 18:30:00|3.69|2.49|3.69|2.49|3.69|2.49|3.62|2.42|0
1699295700000|2023-11-06 18:35:00|3.67|2.47|3.77|2.57|3.78|2.58|3.67|2.47|0
1699296000000|2023-11-06 18:40:00|3.76|2.56|3.75|2.55|3.79|2.59|3.72|2.52|0
1699296300000|2023-11-06 18:45:00|3.74|2.54|3.69|2.49|3.76|2.56|3.67|2.47|0
1699296600000|2023-11-06 18:50:00|3.7|2.5|3.67|2.47|3.72|2.52|3.65|2.45|0
1699296900000|2023-11-06 18:55:00|3.66|2.46|3.72|2.52|3.73|2.53|3.64|2.44|0
1699297200000|2023-11-06 19:00:00|3.73|2.53|3.71|2.51|3.75|2.55|3.67|2.47|0
1699297500000|2023-11-06 19:05:00|3.7|2.5|3.6|2.4|3.7|2.5|3.59|2.39|0
1699297800000|2023-11-06 19:10:00|3.59|2.39|3.57|2.37|3.65|2.45|3.55|2.35|0
1699298100000|2023-11-06 19:15:00|3.56|2.36|3.66|2.46|3.67|2.47|3.54|2.34|0
1699298400000|2023-11-06 19:20:00|3.65|2.45|3.64|2.44|3.69|2.49|3.62|2.42|0
1699298700000|2023-11-06 19:25:00|3.65|2.45|3.71|2.51|3.71|2.51|3.64|2.44|0
1699299000000|2023-11-06 19:30:00|3.7|2.5|3.79|2.59|3.8|2.6|3.69|2.49|0
1699299300000|2023-11-06 19:35:00|3.78|2.58|3.79|2.59|3.81|2.61|3.76|2.56|0
1699299600000|2023-11-06 19:40:00|3.78|2.58|3.9|2.7|3.94|2.74|3.77|2.57|0
1699299900000|2023-11-06 19:45:00|3.91|2.71|3.73|2.53|3.97|2.77|3.73|2.53|0
1699300200000|2023-11-06 19:50:00|3.74|2.54|3.81|2.61|3.83|2.63|3.74|2.54|0
1699300500000|2023-11-06 19:55:00|3.8|2.6|3.82|2.62|3.84|2.64|3.8|2.6|0
1699300800000|2023-11-06 20:00:00|3.83|2.63|3.83|2.63|3.83|2.63|3.78|2.58|0
1699301100000|2023-11-06 20:05:00|3.82|2.62|3.79|2.59|3.83|2.63|3.76|2.56|0
1699301400000|2023-11-06 20:10:00|3.8|2.6|3.79|2.59|3.86|2.66|3.79|2.59|0
1699301700000|2023-11-06 20:15:00|3.8|2.6|3.82|2.62|3.82|2.62|3.79|2.59|0
1699302000000|2023-11-06 20:20:00|3.81|2.61|3.8|2.6|3.82|2.62|3.76|2.56|0
1699302300000|2023-11-06 20:25:00|3.81|2.61|3.79|2.59|3.81|2.61|3.74|2.54|0
1699302600000|2023-11-06 20:30:00|3.8|2.6|3.82|2.62|3.84|2.64|3.76|2.56|0
1699302900000|2023-11-06 20:35:00|3.81|2.61|3.78|2.58|3.82|2.62|3.75|2.55|0
1699303200000|2023-11-06 20:40:00|3.77|2.57|3.74|2.54|3.8|2.6|3.71|2.51|0
1699303500000|2023-11-06 20:45:00|3.73|2.53|3.77|2.57|3.78|2.58|3.72|2.52|0
1699303800000|2023-11-06 20:50:00|3.78|2.58|3.8|2.6|3.82|2.62|3.73|2.53|0
1699304100000|2023-11-06 20:55:00|3.81|2.61|4|2.8|4|2.8|3.81|2.61|0
1699304400000|2023-11-06 21:00:00|3.98|2.78|3.94|2.74|4.02|2.82|3.94|2.74|0
1699304700000|2023-11-06 21:05:00|3.93|2.73|3.74|2.54|3.93|2.73|3.72|2.52|0
1699305000000|2023-11-06 21:10:00|3.75|2.55|3.74|2.54|3.75|2.55|3.72|2.52|0
1699305300000|2023-11-06 21:15:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1699305600000|2023-11-06 21:20:00|3.92|2.32|3.9|2.3|3.92|2.32|3.89|2.29|0
1699305900000|2023-11-06 21:25:00|3.89|2.29|3.89|2.29|3.9|2.3|3.89|2.29|0
1699306200000|2023-11-06 21:30:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1699306800000|2023-11-06 21:40:00|3.9|2.3|3.91|2.31|3.92|2.32|3.9|2.3|0
1699307100000|2023-11-06 21:45:00|3.92|2.32|3.9|2.3|3.92|2.32|3.9|2.3|0
1699307400000|2023-11-06 21:50:00|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1699307700000|2023-11-06 21:55:00|3.89|2.29|3.88|2.28|3.9|2.3|3.88|2.28|0
1699308000000|2023-11-06 22:00:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1699308300000|2023-11-06 22:05:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1699308900000|2023-11-06 22:15:00|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1699309200000|2023-11-06 22:20:00|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1699309500000|2023-11-06 22:25:00|3.89|2.29|3.89|2.29|3.89|2.29|3.89|2.29|0
1699309800000|2023-11-06 22:30:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1699310100000|2023-11-06 22:35:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1699311300000|2023-11-06 22:55:00|3.88|2.28|3.88|2.28|3.89|2.29|3.88|2.28|0
1699311600000|2023-11-06 23:00:00|3.87|2.27|3.84|2.24|3.87|2.27|3.82|2.22|0
1699311900000|2023-11-06 23:05:00|3.85|2.25|3.82|2.22|3.85|2.25|3.81|2.21|0
1699312200000|2023-11-06 23:10:00|3.83|2.23|3.8|2.2|3.84|2.24|3.8|2.2|0
1699312500000|2023-11-06 23:15:00|3.79|2.19|3.77|2.17|3.79|2.19|3.77|2.17|0
1699312800000|2023-11-06 23:20:00|3.78|2.18|3.77|2.17|3.78|2.18|3.74|2.14|0
1699313100000|2023-11-06 23:25:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1699313400000|2023-11-06 23:30:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1699313700000|2023-11-06 23:35:00|3.77|2.17|3.73|2.13|3.77|2.17|3.73|2.13|0
1699314000000|2023-11-06 23:40:00|3.74|2.14|3.75|2.15|3.76|2.16|3.74|2.14|0
1699314300000|2023-11-06 23:45:00|3.76|2.16|3.77|2.17|3.78|2.18|3.75|2.15|0
1699314600000|2023-11-06 23:50:00|3.76|2.16|3.77|2.17|3.78|2.18|3.76|2.16|0
1699314900000|2023-11-06 23:55:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1699315200000|2023-11-07 00:00:00|3.78|2.18|3.77|2.17|3.78|2.18|3.75|2.15|0
1699315500000|2023-11-07 00:05:00|3.76|2.16|3.74|2.14|3.78|2.18|3.74|2.14|0
1699315800000|2023-11-07 00:10:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1699316100000|2023-11-07 00:15:00|3.75|2.15|3.78|2.18|3.78|2.18|3.74|2.14|0
1699316400000|2023-11-07 00:20:00|3.79|2.19|3.74|2.14|3.79|2.19|3.74|2.14|0
1699316700000|2023-11-07 00:25:00|3.75|2.15|3.76|2.16|3.78|2.18|3.75|2.15|0
1699317000000|2023-11-07 00:30:00|3.75|2.15|3.75|2.15|3.76|2.16|3.74|2.14|0
1699317300000|2023-11-07 00:35:00|3.74|2.14|3.75|2.15|3.76|2.16|3.73|2.13|0
1699317600000|2023-11-07 00:40:00|3.74|2.14|3.74|2.14|3.75|2.15|3.72|2.12|0
1699317900000|2023-11-07 00:45:00|3.75|2.15|3.73|2.13|3.75|2.15|3.72|2.12|0
1699318200000|2023-11-07 00:50:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1699318500000|2023-11-07 00:55:00|3.74|2.14|3.73|2.13|3.75|2.15|3.73|2.13|0
1699318800000|2023-11-07 01:00:00|3.72|2.12|3.71|2.11|3.72|2.12|3.7|2.1|0
1699319100000|2023-11-07 01:05:00|3.7|2.1|3.71|2.11|3.73|2.13|3.7|2.1|0
1699319400000|2023-11-07 01:10:00|3.72|2.12|3.73|2.13|3.73|2.13|3.71|2.11|0
1699319700000|2023-11-07 01:15:00|3.75|2.15|3.77|2.17|3.78|2.18|3.74|2.14|0
1699320000000|2023-11-07 01:20:00|3.78|2.18|3.74|2.14|3.78|2.18|3.73|2.13|0
1699320300000|2023-11-07 01:25:00|3.75|2.15|3.75|2.15|3.76|2.16|3.74|2.14|0
1699320600000|2023-11-07 01:30:00|3.55|2.35|3.57|2.37|3.58|2.38|3.54|2.34|0
1699320900000|2023-11-07 01:35:00|3.56|2.36|3.56|2.36|3.57|2.37|3.55|2.35|0
1699321200000|2023-11-07 01:40:00|3.55|2.35|3.6|2.4|3.6|2.4|3.55|2.35|0
1699321500000|2023-11-07 01:45:00|3.61|2.41|3.62|2.42|3.63|2.43|3.6|2.4|0
1699321800000|2023-11-07 01:50:00|3.61|2.41|3.57|2.37|3.62|2.42|3.57|2.37|0
1699322100000|2023-11-07 01:55:00|3.56|2.36|3.58|2.38|3.58|2.38|3.54|2.34|0
1699322400000|2023-11-07 02:00:00|3.57|2.37|3.59|2.39|3.6|2.4|3.57|2.37|0
1699322700000|2023-11-07 02:05:00|3.58|2.38|3.58|2.38|3.59|2.39|3.55|2.35|0
1699323000000|2023-11-07 02:10:00|3.57|2.37|3.57|2.37|3.58|2.38|3.56|2.36|0
1699323300000|2023-11-07 02:15:00|3.58|2.38|3.58|2.38|3.59|2.39|3.57|2.37|0
1699323600000|2023-11-07 02:20:00|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1699323900000|2023-11-07 02:25:00|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1699324200000|2023-11-07 02:30:00|3.57|2.37|3.56|2.36|3.58|2.38|3.56|2.36|0
1699324500000|2023-11-07 02:35:00|3.57|2.37|3.57|2.37|3.58|2.38|3.56|2.36|0
1699324800000|2023-11-07 02:40:00|3.56|2.36|3.56|2.36|3.59|2.39|3.56|2.36|0
1699325100000|2023-11-07 02:45:00|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1699325400000|2023-11-07 02:50:00|3.55|2.35|3.56|2.36|3.58|2.38|3.55|2.35|0
1699325700000|2023-11-07 02:55:00|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1699326000000|2023-11-07 03:00:00|3.55|2.35|3.54|2.34|3.56|2.36|3.54|2.34|0
1699326300000|2023-11-07 03:05:00|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1699326600000|2023-11-07 03:10:00|3.53|2.33|3.54|2.34|3.54|2.34|3.52|2.32|0
1699326900000|2023-11-07 03:15:00|3.55|2.35|3.54|2.34|3.56|2.36|3.53|2.33|0
1699327200000|2023-11-07 03:20:00|3.53|2.33|3.53|2.33|3.55|2.35|3.53|2.33|0
1699327800000|2023-11-07 03:30:00|3.52|2.32|3.59|2.39|3.6|2.4|3.51|2.31|0
1699328100000|2023-11-07 03:35:00|3.58|2.38|3.55|2.35|3.59|2.39|3.55|2.35|0
1699328400000|2023-11-07 03:40:00|3.54|2.34|3.53|2.33|3.54|2.34|3.51|2.31|0
1699328700000|2023-11-07 03:45:00|3.52|2.32|3.53|2.33|3.54|2.34|3.52|2.32|0
1699329000000|2023-11-07 03:50:00|3.54|2.34|3.54|2.34|3.55|2.35|3.53|2.33|0
1699329300000|2023-11-07 03:55:00|3.55|2.35|3.55|2.35|3.55|2.35|3.53|2.33|0
1699329600000|2023-11-07 04:00:00|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1699329900000|2023-11-07 04:05:00|3.55|2.35|3.54|2.34|3.55|2.35|3.53|2.33|0
1699330200000|2023-11-07 04:10:00|3.53|2.33|3.55|2.35|3.55|2.35|3.53|2.33|0
1699330500000|2023-11-07 04:15:00|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1699330800000|2023-11-07 04:20:00|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1699331100000|2023-11-07 04:25:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1699331400000|2023-11-07 04:30:00|3.54|2.34|3.52|2.32|3.55|2.35|3.52|2.32|0
1699331700000|2023-11-07 04:35:00|3.53|2.33|3.52|2.32|3.53|2.33|3.51|2.31|0
1699332000000|2023-11-07 04:40:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1699332300000|2023-11-07 04:45:00|3.5|2.3|3.51|2.31|3.52|2.32|3.5|2.3|0
1699332600000|2023-11-07 04:50:00|3.5|2.3|3.52|2.32|3.52|2.32|3.5|2.3|0
1699332900000|2023-11-07 04:55:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1699333200000|2023-11-07 05:00:00|3.52|2.32|3.51|2.31|3.52|2.32|3.5|2.3|0
1699333500000|2023-11-07 05:05:00|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1699333800000|2023-11-07 05:10:00|3.51|2.31|3.51|2.31|3.51|2.31|3.49|2.29|0
1699334100000|2023-11-07 05:15:00|3.5|2.3|3.51|2.31|3.52|2.32|3.5|2.3|0
1699334400000|2023-11-07 05:20:00|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1699334700000|2023-11-07 05:25:00|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1699335000000|2023-11-07 05:30:00|3.48|2.28|3.52|2.32|3.53|2.33|3.48|2.28|0
1699335300000|2023-11-07 05:35:00|3.53|2.33|3.54|2.34|3.54|2.34|3.52|2.32|0
1699335600000|2023-11-07 05:40:00|3.53|2.33|3.52|2.32|3.54|2.34|3.52|2.32|0
1699335900000|2023-11-07 05:45:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1699336200000|2023-11-07 05:50:00|3.52|2.32|3.53|2.33|3.53|2.33|3.51|2.31|0
1699336500000|2023-11-07 05:55:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1699336800000|2023-11-07 06:00:00|3.52|2.32|3.52|2.32|3.53|2.33|3.51|2.31|0
1699337100000|2023-11-07 06:05:00|3.53|2.33|3.53|2.33|3.55|2.35|3.52|2.32|0
1699337400000|2023-11-07 06:10:00|3.52|2.32|3.48|2.28|3.53|2.33|3.48|2.28|0
1699337700000|2023-11-07 06:15:00|3.47|2.27|3.48|2.28|3.5|2.3|3.47|2.27|0
1699338000000|2023-11-07 06:20:00|3.47|2.27|3.46|2.26|3.48|2.28|3.46|2.26|0
1699338300000|2023-11-07 06:25:00|3.47|2.27|3.45|2.25|3.47|2.27|3.44|2.24|0
1699338600000|2023-11-07 06:30:00|3.44|2.24|3.45|2.25|3.46|2.26|3.44|2.24|0
1699338900000|2023-11-07 06:35:00|3.44|2.24|3.47|2.27|3.48|2.28|3.44|2.24|0
1699339200000|2023-11-07 06:40:00|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1699339500000|2023-11-07 06:45:00|3.47|2.27|3.46|2.26|3.48|2.28|3.45|2.25|0
1699339800000|2023-11-07 06:50:00|3.45|2.25|3.47|2.27|3.48|2.28|3.44|2.24|0
1699340100000|2023-11-07 06:55:00|3.48|2.28|3.48|2.28|3.48|2.28|3.46|2.26|0
1699340400000|2023-11-07 07:00:00|3.47|2.27|3.48|2.28|3.48|2.28|3.46|2.26|0
1699340700000|2023-11-07 07:05:00|3.47|2.27|3.48|2.28|3.5|2.3|3.46|2.26|0
1699341000000|2023-11-07 07:10:00|3.47|2.27|3.48|2.28|3.49|2.29|3.46|2.26|0
1699341300000|2023-11-07 07:15:00|3.47|2.27|3.49|2.29|3.49|2.29|3.46|2.26|0
1699341600000|2023-11-07 07:20:00|3.5|2.3|3.48|2.28|3.5|2.3|3.47|2.27|0
1699341900000|2023-11-07 07:25:00|3.47|2.27|3.45|2.25|3.48|2.28|3.45|2.25|0
1699342200000|2023-11-07 07:30:00|3.43|2.23|3.49|2.29|3.52|2.32|3.43|2.23|0
1699342500000|2023-11-07 07:35:00|3.5|2.3|3.49|2.29|3.51|2.31|3.48|2.28|0
1699342800000|2023-11-07 07:40:00|3.48|2.28|3.48|2.28|3.49|2.29|3.45|2.25|0
1699343100000|2023-11-07 07:45:00|3.47|2.27|3.46|2.26|3.48|2.28|3.45|2.25|0
1699343400000|2023-11-07 07:50:00|3.45|2.25|3.49|2.29|3.49|2.29|3.45|2.25|0
1699343700000|2023-11-07 07:55:00|3.48|2.28|3.48|2.28|3.49|2.29|3.47|2.27|0
1699344000000|2023-11-07 08:00:00|3.47|2.27|3.49|2.29|3.51|2.31|3.45|2.25|0
1699344300000|2023-11-07 08:05:00|3.48|2.28|3.55|2.35|3.56|2.36|3.46|2.26|0
1699344600000|2023-11-07 08:10:00|3.54|2.34|3.58|2.38|3.58|2.38|3.53|2.33|0
1699344900000|2023-11-07 08:15:00|3.59|2.39|3.63|2.43|3.63|2.43|3.58|2.38|0
1699345200000|2023-11-07 08:20:00|3.64|2.44|3.61|2.41|3.65|2.45|3.61|2.41|0
1699345500000|2023-11-07 08:25:00|3.6|2.4|3.55|2.35|3.63|2.43|3.55|2.35|0
1699345800000|2023-11-07 08:30:00|3.56|2.36|3.66|2.46|3.66|2.46|3.56|2.36|0
1699346100000|2023-11-07 08:35:00|3.65|2.45|3.61|2.41|3.65|2.45|3.6|2.4|0
1699346400000|2023-11-07 08:40:00|3.62|2.42|3.63|2.43|3.65|2.45|3.6|2.4|0
1699346700000|2023-11-07 08:45:00|3.62|2.42|3.65|2.45|3.67|2.47|3.62|2.42|0
1699347000000|2023-11-07 08:50:00|3.66|2.46|3.65|2.45|3.69|2.49|3.65|2.45|0
1699347300000|2023-11-07 08:55:00|3.66|2.46|3.65|2.45|3.7|2.5|3.65|2.45|0
1699347600000|2023-11-07 09:00:00|3.66|2.46|3.63|2.43|3.67|2.47|3.62|2.42|0
1699347900000|2023-11-07 09:05:00|3.64|2.44|3.6|2.4|3.65|2.45|3.58|2.38|0
1699348200000|2023-11-07 09:10:00|3.61|2.41|3.59|2.39|3.64|2.44|3.58|2.38|0
1699348500000|2023-11-07 09:15:00|3.58|2.38|3.52|2.32|3.6|2.4|3.52|2.32|0
1699348800000|2023-11-07 09:20:00|3.51|2.31|3.54|2.34|3.54|2.34|3.49|2.29|0
1699349100000|2023-11-07 09:25:00|3.53|2.33|3.54|2.34|3.55|2.35|3.52|2.32|0
1699349400000|2023-11-07 09:30:00|3.53|2.33|3.54|2.34|3.57|2.37|3.52|2.32|0
1699349700000|2023-11-07 09:35:00|3.55|2.35|3.57|2.37|3.6|2.4|3.55|2.35|0
1699350000000|2023-11-07 09:40:00|3.58|2.38|3.52|2.32|3.58|2.38|3.51|2.31|0
1699350300000|2023-11-07 09:45:00|3.51|2.31|3.53|2.33|3.54|2.34|3.51|2.31|0
1699350600000|2023-11-07 09:50:00|3.52|2.32|3.52|2.32|3.54|2.34|3.49|2.29|0
1699350900000|2023-11-07 09:55:00|3.51|2.31|3.49|2.29|3.52|2.32|3.49|2.29|0
1699351200000|2023-11-07 10:00:00|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1699351500000|2023-11-07 10:05:00|3.47|2.27|3.49|2.29|3.49|2.29|3.46|2.26|0
1699351800000|2023-11-07 10:10:00|3.5|2.3|3.52|2.32|3.52|2.32|3.49|2.29|0
1699352100000|2023-11-07 10:15:00|3.53|2.33|3.56|2.36|3.58|2.38|3.52|2.32|0
1699352400000|2023-11-07 10:20:00|3.55|2.35|3.6|2.4|3.6|2.4|3.54|2.34|0
1699352700000|2023-11-07 10:25:00|3.61|2.41|3.65|2.45|3.65|2.45|3.59|2.39|0
1699353000000|2023-11-07 10:30:00|3.64|2.44|3.6|2.4|3.65|2.45|3.59|2.39|0
1699353300000|2023-11-07 10:35:00|3.59|2.39|3.58|2.38|3.62|2.42|3.58|2.38|0
1699353600000|2023-11-07 10:40:00|3.59|2.39|3.58|2.38|3.6|2.4|3.58|2.38|0
1699353900000|2023-11-07 10:45:00|3.57|2.37|3.6|2.4|3.63|2.43|3.55|2.35|0
1699354200000|2023-11-07 10:50:00|3.61|2.41|3.58|2.38|3.62|2.42|3.55|2.35|0
1699354500000|2023-11-07 10:55:00|3.59|2.39|3.58|2.38|3.6|2.4|3.55|2.35|0
1699354800000|2023-11-07 11:00:00|3.57|2.37|3.56|2.36|3.59|2.39|3.55|2.35|0
1699355100000|2023-11-07 11:05:00|3.57|2.37|3.53|2.33|3.57|2.37|3.53|2.33|0
1699355400000|2023-11-07 11:10:00|3.54|2.34|3.53|2.33|3.54|2.34|3.5|2.3|0
1699355700000|2023-11-07 11:15:00|3.52|2.32|3.5|2.3|3.53|2.33|3.48|2.28|0
1699356000000|2023-11-07 11:20:00|3.51|2.31|3.5|2.3|3.55|2.35|3.5|2.3|0
1699356300000|2023-11-07 11:25:00|3.51|2.31|3.48|2.28|3.51|2.31|3.48|2.28|0
1699356600000|2023-11-07 11:30:00|3.49|2.29|3.46|2.26|3.49|2.29|3.45|2.25|0
1699356900000|2023-11-07 11:35:00|3.45|2.25|3.39|2.19|3.46|2.26|3.35|2.15|0
1699357200000|2023-11-07 11:40:00|3.4|2.2|3.37|2.17|3.41|2.21|3.34|2.14|0
1699357500000|2023-11-07 11:45:00|3.38|2.18|3.39|2.19|3.41|2.21|3.38|2.18|0
1699357800000|2023-11-07 11:50:00|3.4|2.2|3.43|2.23|3.43|2.23|3.39|2.19|0
1699358100000|2023-11-07 11:55:00|3.42|2.22|3.47|2.27|3.47|2.27|3.42|2.22|0
1699358400000|2023-11-07 12:00:00|3.46|2.26|3.51|2.31|3.51|2.31|3.45|2.25|0
1699358700000|2023-11-07 12:05:00|3.52|2.32|3.5|2.3|3.52|2.32|3.46|2.26|0
1699359000000|2023-11-07 12:10:00|3.51|2.31|3.52|2.32|3.53|2.33|3.49|2.29|0
1699359300000|2023-11-07 12:15:00|3.51|2.31|3.57|2.37|3.57|2.37|3.51|2.31|0
1699359600000|2023-11-07 12:20:00|3.56|2.36|3.53|2.33|3.56|2.36|3.52|2.32|0
1699359900000|2023-11-07 12:25:00|3.54|2.34|3.52|2.32|3.56|2.36|3.52|2.32|0
1699360200000|2023-11-07 12:30:00|3.51|2.31|3.52|2.32|3.56|2.36|3.51|2.31|0
1699360500000|2023-11-07 12:35:00|3.51|2.31|3.49|2.29|3.52|2.32|3.49|2.29|0
1699360800000|2023-11-07 12:40:00|3.48|2.28|3.5|2.3|3.5|2.3|3.45|2.25|0
1699361100000|2023-11-07 12:45:00|3.49|2.29|3.52|2.32|3.54|2.34|3.47|2.27|0
1699361400000|2023-11-07 12:50:00|3.51|2.31|3.51|2.31|3.52|2.32|3.49|2.29|0
1699361700000|2023-11-07 12:55:00|3.52|2.32|3.57|2.37|3.57|2.37|3.51|2.31|0
1699362000000|2023-11-07 13:00:00|3.56|2.36|3.57|2.37|3.58|2.38|3.54|2.34|0
1699362300000|2023-11-07 13:05:00|3.56|2.36|3.69|2.49|3.69|2.49|3.54|2.34|0
1699362600000|2023-11-07 13:10:00|3.68|2.48|3.63|2.43|3.69|2.49|3.62|2.42|0
1699362900000|2023-11-07 13:15:00|3.62|2.42|3.65|2.45|3.65|2.45|3.6|2.4|0
1699363200000|2023-11-07 13:20:00|3.64|2.44|3.55|2.35|3.65|2.45|3.55|2.35|0
1699363500000|2023-11-07 13:25:00|3.54|2.34|3.56|2.36|3.56|2.36|3.53|2.33|0
1699363800000|2023-11-07 13:30:00|3.57|2.37|3.6|2.4|3.64|2.44|3.56|2.36|0
1699364100000|2023-11-07 13:35:00|3.62|2.42|3.66|2.46|3.69|2.49|3.62|2.42|0
1699364400000|2023-11-07 13:40:00|3.65|2.45|3.65|2.45|3.67|2.47|3.63|2.43|0
1699364700000|2023-11-07 13:45:00|3.64|2.44|3.62|2.42|3.7|2.5|3.62|2.42|0
1699365000000|2023-11-07 13:50:00|3.63|2.43|3.7|2.5|3.7|2.5|3.59|2.39|0
1699365300000|2023-11-07 13:55:00|3.69|2.49|3.76|2.56|3.76|2.56|3.69|2.49|0
1699365600000|2023-11-07 14:00:00|3.77|2.57|3.67|2.47|3.78|2.58|3.67|2.47|0
1699365900000|2023-11-07 14:05:00|3.68|2.48|3.69|2.49|3.71|2.51|3.67|2.47|0
1699366200000|2023-11-07 14:10:00|3.68|2.48|3.64|2.44|3.69|2.49|3.64|2.44|0
1699366500000|2023-11-07 14:15:00|3.66|2.46|3.85|2.65|3.85|2.65|3.66|2.46|0
1699366800000|2023-11-07 14:20:00|3.84|2.64|3.83|2.63|3.89|2.69|3.82|2.62|0
1699367100000|2023-11-07 14:25:00|3.82|2.62|3.86|2.66|3.88|2.68|3.82|2.62|0
1699367400000|2023-11-07 14:30:00|3.85|2.65|3.62|2.42|3.88|2.68|3.62|2.42|0
1699367700000|2023-11-07 14:35:00|3.61|2.41|3.56|2.36|3.64|2.44|3.53|2.33|0
1699368000000|2023-11-07 14:40:00|3.57|2.37|3.68|2.48|3.69|2.49|3.54|2.34|0
1699368300000|2023-11-07 14:45:00|3.69|2.49|3.62|2.42|3.69|2.49|3.59|2.39|0
1699368600000|2023-11-07 14:50:00|3.63|2.43|3.75|2.55|3.76|2.56|3.61|2.41|0
1699368900000|2023-11-07 14:55:00|3.77|2.57|3.83|2.63|3.83|2.63|3.76|2.56|0
1699369200000|2023-11-07 15:00:00|3.82|2.62|3.94|2.74|3.97|2.77|3.82|2.62|0
1699369500000|2023-11-07 15:05:00|3.93|2.73|3.81|2.61|3.94|2.74|3.8|2.6|0
1699369800000|2023-11-07 15:10:00|3.8|2.6|3.87|2.67|3.91|2.71|3.77|2.57|0
1699370100000|2023-11-07 15:15:00|3.88|2.68|3.9|2.7|3.92|2.72|3.8|2.6|0
1699370400000|2023-11-07 15:20:00|3.91|2.71|3.93|2.73|3.94|2.74|3.86|2.66|0
1699370700000|2023-11-07 15:25:00|3.94|2.74|4.11|2.91|4.11|2.91|3.93|2.73|0
1699371000000|2023-11-07 15:30:00|4.1|2.9|4.19|2.99|4.22|3.02|4.07|2.87|0
1699371300000|2023-11-07 15:35:00|4.2|3|4.25|3.05|4.26|3.06|4.17|2.97|0
1699371600000|2023-11-07 15:40:00|4.24|3.04|4.25|3.05|4.27|3.07|4.22|3.02|0
1699371900000|2023-11-07 15:45:00|4.23|3.03|4.34|3.14|4.35|3.15|4.22|3.02|0
1699372200000|2023-11-07 15:50:00|4.35|3.15|4.39|3.19|4.41|3.21|4.32|3.12|0
1699372500000|2023-11-07 15:55:00|4.4|3.2|4.34|3.14|4.44|3.24|4.29|3.09|0
1699372800000|2023-11-07 16:00:00|4.35|3.15|4.1|2.9|4.41|3.21|4.09|2.89|0
1699373100000|2023-11-07 16:05:00|4.11|2.91|4.07|2.87|4.15|2.95|4.06|2.86|0
1699373400000|2023-11-07 16:10:00|4.06|2.86|4.06|2.86|4.13|2.93|4.04|2.84|0
1699373700000|2023-11-07 16:15:00|4.05|2.85|4.04|2.84|4.11|2.91|4.04|2.84|0
1699374000000|2023-11-07 16:20:00|4.05|2.85|4.09|2.89|4.13|2.93|4.05|2.85|0
1699374300000|2023-11-07 16:25:00|4.1|2.9|4.1|2.9|4.13|2.93|4.05|2.85|0
1699374600000|2023-11-07 16:30:00|4.11|2.91|4.2|3|4.23|3.03|4.1|2.9|0
1699374900000|2023-11-07 16:35:00|4.19|2.99|4.2|3|4.24|3.04|4.19|2.99|0
1699375200000|2023-11-07 16:40:00|4.21|3.01|4.19|2.99|4.26|3.06|4.19|2.99|0
1699375500000|2023-11-07 16:45:00|4.2|3|4.03|2.83|4.2|3|3.99|2.79|0
1699375800000|2023-11-07 16:50:00|4.04|2.84|4.05|2.85|4.07|2.87|4.01|2.81|0
1699376100000|2023-11-07 16:55:00|4.04|2.84|4.05|2.85|4.11|2.91|4.02|2.82|0
1699376400000|2023-11-07 17:00:00|4.03|2.83|3.93|2.73|4.03|2.83|3.92|2.72|0
1699376700000|2023-11-07 17:05:00|3.92|2.72|3.93|2.73|3.97|2.77|3.89|2.69|0
1699377000000|2023-11-07 17:10:00|3.94|2.74|3.97|2.77|3.98|2.78|3.89|2.69|0
1699377300000|2023-11-07 17:15:00|3.96|2.76|3.95|2.75|3.98|2.78|3.89|2.69|0
1699377600000|2023-11-07 17:20:00|3.96|2.76|3.97|2.77|3.99|2.79|3.92|2.72|0
1699377900000|2023-11-07 17:25:00|3.98|2.78|3.93|2.73|4.02|2.82|3.92|2.72|0
1699378200000|2023-11-07 17:30:00|3.94|2.74|3.94|2.74|3.98|2.78|3.81|2.61|0
1699378500000|2023-11-07 17:35:00|3.93|2.73|3.97|2.77|4|2.8|3.91|2.71|0
1699378800000|2023-11-07 17:40:00|3.96|2.76|3.97|2.77|3.98|2.78|3.92|2.72|0
1699379100000|2023-11-07 17:45:00|3.96|2.76|3.94|2.74|4.07|2.87|3.91|2.71|0
1699379400000|2023-11-07 17:50:00|3.93|2.73|3.95|2.75|3.99|2.79|3.91|2.71|0
1699379700000|2023-11-07 17:55:00|3.94|2.74|4.07|2.87|4.07|2.87|3.91|2.71|0
1699380000000|2023-11-07 18:00:00|4.06|2.86|4.13|2.93|4.15|2.95|4.02|2.82|0
1699380300000|2023-11-07 18:05:00|4.14|2.94|4.2|3|4.2|3|4.11|2.91|0
1699380600000|2023-11-07 18:10:00|4.19|2.99|4.2|3|4.22|3.02|4.17|2.97|0
1699380900000|2023-11-07 18:15:00|4.19|2.99|4.21|3.01|4.23|3.03|4.16|2.96|0
1699381200000|2023-11-07 18:20:00|4.2|3|4.21|3.01|4.24|3.04|4.13|2.93|0
1699381500000|2023-11-07 18:25:00|4.22|3.02|4.17|2.97|4.22|3.02|4.17|2.97|0
1699381800000|2023-11-07 18:30:00|4.18|2.98|4.22|3.02|4.24|3.04|4.17|2.97|0
1699382100000|2023-11-07 18:35:00|4.21|3.01|4.03|2.83|4.32|3.12|4.03|2.83|0
1699382400000|2023-11-07 18:40:00|4.02|2.82|3.97|2.77|4.03|2.83|3.95|2.75|0
1699382700000|2023-11-07 18:45:00|3.98|2.78|4.03|2.83|4.04|2.84|3.98|2.78|0
1699383000000|2023-11-07 18:50:00|4.04|2.84|3.99|2.79|4.07|2.87|3.98|2.78|0
1699383300000|2023-11-07 18:55:00|3.98|2.78|3.99|2.79|4.03|2.83|3.9|2.7|0
1699383600000|2023-11-07 19:00:00|4|2.8|4.04|2.84|4.06|2.86|3.99|2.79|0
1699383900000|2023-11-07 19:05:00|4.03|2.83|3.99|2.79|4.03|2.83|3.94|2.74|0
1699384200000|2023-11-07 19:10:00|4.01|2.81|3.99|2.79|4.02|2.82|3.98|2.78|0
1699384500000|2023-11-07 19:15:00|3.98|2.78|4.02|2.82|4.03|2.83|3.98|2.78|0
1699384800000|2023-11-07 19:20:00|4.01|2.81|4.06|2.86|4.07|2.87|3.99|2.79|0
1699385100000|2023-11-07 19:25:00|4.05|2.85|4.02|2.82|4.05|2.85|3.99|2.79|0
1699385400000|2023-11-07 19:30:00|4.03|2.83|4.05|2.85|4.07|2.87|4.03|2.83|0
1699385700000|2023-11-07 19:35:00|4.04|2.84|3.98|2.78|4.05|2.85|3.98|2.78|0
1699386000000|2023-11-07 19:40:00|3.97|2.77|3.91|2.71|3.98|2.78|3.87|2.67|0
1699386300000|2023-11-07 19:45:00|3.9|2.7|3.92|2.72|3.98|2.78|3.89|2.69|0
1699386600000|2023-11-07 19:50:00|3.93|2.73|3.9|2.7|3.95|2.75|3.89|2.69|0
1699386900000|2023-11-07 19:55:00|3.91|2.71|3.89|2.69|3.93|2.73|3.86|2.66|0
1699387200000|2023-11-07 20:00:00|3.88|2.68|3.86|2.66|3.96|2.76|3.86|2.66|0
1699387500000|2023-11-07 20:05:00|3.88|2.68|3.85|2.65|3.9|2.7|3.83|2.63|0
1699387800000|2023-11-07 20:10:00|3.86|2.66|3.9|2.7|3.92|2.72|3.81|2.61|0
1699388100000|2023-11-07 20:15:00|3.89|2.69|3.89|2.69|3.91|2.71|3.85|2.65|0
1699388400000|2023-11-07 20:20:00|3.88|2.68|3.96|2.76|3.97|2.77|3.84|2.64|0
1699388700000|2023-11-07 20:25:00|3.95|2.75|3.96|2.76|3.97|2.77|3.93|2.73|0
1699389000000|2023-11-07 20:30:00|3.97|2.77|4|2.8|4.02|2.82|3.95|2.75|0
1699389300000|2023-11-07 20:35:00|3.99|2.79|4.05|2.85|4.06|2.86|3.99|2.79|0
1699389600000|2023-11-07 20:40:00|4.06|2.86|3.98|2.78|4.07|2.87|3.96|2.76|0
1699389900000|2023-11-07 20:45:00|3.97|2.77|3.9|2.7|4.01|2.81|3.9|2.7|0
1699390200000|2023-11-07 20:50:00|3.89|2.69|3.69|2.49|3.89|2.69|3.69|2.49|0
1699390500000|2023-11-07 20:55:00|3.68|2.48|3.78|2.58|3.79|2.59|3.59|2.39|0
1699390800000|2023-11-07 21:00:00|3.79|2.59|3.77|2.57|3.81|2.61|3.73|2.53|0
1699391100000|2023-11-07 21:05:00|3.78|2.58|3.78|2.58|3.78|2.58|3.74|2.54|0
1699391400000|2023-11-07 21:10:00|3.79|2.59|3.75|2.55|3.79|2.59|3.75|2.55|0
1699391700000|2023-11-07 21:15:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1699392000000|2023-11-07 21:20:00|3.96|2.36|3.97|2.37|3.97|2.37|3.96|2.36|0
1699392300000|2023-11-07 21:25:00|3.98|2.38|4|2.4|4.01|2.41|3.98|2.38|0
1699392600000|2023-11-07 21:30:00|4.01|2.41|3.99|2.39|4.01|2.41|3.99|2.39|0
1699392900000|2023-11-07 21:35:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1699393500000|2023-11-07 21:45:00|3.97|2.37|3.97|2.37|3.98|2.38|3.96|2.36|0
1699393800000|2023-11-07 21:50:00|3.98|2.38|3.99|2.39|3.99|2.39|3.97|2.37|0
1699394100000|2023-11-07 21:55:00|3.98|2.38|4|2.4|4|2.4|3.98|2.38|0
1699394400000|2023-11-07 22:00:00|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1699394700000|2023-11-07 22:05:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1699395000000|2023-11-07 22:10:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1699395300000|2023-11-07 22:15:00|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1699395600000|2023-11-07 22:20:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1699396500000|2023-11-07 22:35:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1699396800000|2023-11-07 22:40:00|4|2.4|3.98|2.38|4|2.4|3.98|2.38|0
1699397100000|2023-11-07 22:45:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1699397400000|2023-11-07 22:50:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1699397700000|2023-11-07 22:55:00|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1699398000000|2023-11-07 23:00:00|3.97|2.37|3.92|2.32|3.97|2.37|3.91|2.31|0
1699398300000|2023-11-07 23:05:00|3.93|2.33|3.95|2.35|3.96|2.36|3.92|2.32|0
1699398600000|2023-11-07 23:10:00|3.96|2.36|3.96|2.36|3.96|2.36|3.94|2.34|0
1699398900000|2023-11-07 23:15:00|3.97|2.37|3.96|2.36|3.98|2.38|3.96|2.36|0
1699399200000|2023-11-07 23:20:00|3.95|2.35|3.94|2.34|3.95|2.35|3.93|2.33|0
1699399500000|2023-11-07 23:25:00|3.93|2.33|3.93|2.33|3.95|2.35|3.93|2.33|0
1699399800000|2023-11-07 23:30:00|3.92|2.32|3.92|2.32|3.95|2.35|3.92|2.32|0
1699400100000|2023-11-07 23:35:00|3.93|2.33|3.92|2.32|3.94|2.34|3.91|2.31|0
1699400400000|2023-11-07 23:40:00|3.93|2.33|3.93|2.33|3.93|2.33|3.92|2.32|0
1699400700000|2023-11-07 23:45:00|3.92|2.32|3.92|2.32|3.94|2.34|3.92|2.32|0
1699401000000|2023-11-07 23:50:00|3.91|2.31|3.92|2.32|3.93|2.33|3.91|2.31|0
1699401300000|2023-11-07 23:55:00|3.93|2.33|3.92|2.32|3.94|2.34|3.92|2.32|0
1699401600000|2023-11-08 00:00:00|3.93|2.33|3.92|2.32|3.93|2.33|3.91|2.31|0
1699401900000|2023-11-08 00:05:00|3.91|2.31|3.94|2.34|3.95|2.35|3.91|2.31|0
1699402200000|2023-11-08 00:10:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1699402500000|2023-11-08 00:15:00|3.94|2.34|3.96|2.36|3.97|2.37|3.93|2.33|0
1699402800000|2023-11-08 00:20:00|3.97|2.37|3.95|2.35|3.97|2.37|3.94|2.34|0
1699403100000|2023-11-08 00:25:00|3.94|2.34|3.97|2.37|3.97|2.37|3.94|2.34|0
1699403400000|2023-11-08 00:30:00|3.96|2.36|3.97|2.37|3.97|2.37|3.95|2.35|0
1699403700000|2023-11-08 00:35:00|3.96|2.36|3.93|2.33|3.96|2.36|3.93|2.33|0
1699404000000|2023-11-08 00:40:00|3.92|2.32|3.9|2.3|3.94|2.34|3.89|2.29|0
1699404300000|2023-11-08 00:45:00|3.88|2.28|3.9|2.3|3.91|2.31|3.88|2.28|0
1699404600000|2023-11-08 00:50:00|3.91|2.31|3.89|2.29|3.91|2.31|3.88|2.28|0
1699404900000|2023-11-08 00:55:00|3.9|2.3|3.9|2.3|3.9|2.3|3.88|2.28|0
1699405200000|2023-11-08 01:00:00|3.89|2.29|3.9|2.3|3.91|2.31|3.88|2.28|0
1699405500000|2023-11-08 01:05:00|3.89|2.29|3.89|2.29|3.9|2.3|3.87|2.27|0
1699405800000|2023-11-08 01:10:00|3.88|2.28|3.88|2.28|3.9|2.3|3.87|2.27|0
1699406100000|2023-11-08 01:15:00|3.89|2.29|3.85|2.25|3.9|2.3|3.85|2.25|0
1699406400000|2023-11-08 01:20:00|3.86|2.26|3.87|2.27|3.87|2.27|3.84|2.24|0
1699406700000|2023-11-08 01:25:00|3.86|2.26|3.89|2.29|3.89|2.29|3.86|2.26|0
1699407000000|2023-11-08 01:30:00|3.68|2.48|3.67|2.47|3.69|2.49|3.67|2.47|0
1699407300000|2023-11-08 01:35:00|3.66|2.46|3.66|2.46|3.67|2.47|3.64|2.44|0
1699407600000|2023-11-08 01:40:00|3.67|2.47|3.68|2.48|3.68|2.48|3.65|2.45|0
1699407900000|2023-11-08 01:45:00|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1699408200000|2023-11-08 01:50:00|3.66|2.46|3.95|2.75|3.95|2.75|3.64|2.44|0
1699408500000|2023-11-08 01:55:00|3.96|2.76|3.96|2.76|3.99|2.79|3.95|2.75|0
1699408800000|2023-11-08 02:00:00|3.97|2.77|3.93|2.73|3.97|2.77|3.91|2.71|0
1699409100000|2023-11-08 02:05:00|3.94|2.74|3.98|2.78|3.98|2.78|3.93|2.73|0
1699409400000|2023-11-08 02:10:00|3.99|2.79|4.01|2.81|4.02|2.82|3.99|2.79|0
1699409700000|2023-11-08 02:15:00|4.02|2.82|4.02|2.82|4.03|2.83|4.01|2.81|0
1699410000000|2023-11-08 02:20:00|4.01|2.81|4.01|2.81|4.02|2.82|4.01|2.81|0
1699410300000|2023-11-08 02:25:00|4.02|2.82|4.01|2.81|4.02|2.82|4|2.8|0
1699410600000|2023-11-08 02:30:00|4|2.8|3.99|2.79|4.01|2.81|3.99|2.79|0
1699410900000|2023-11-08 02:35:00|3.98|2.78|3.98|2.78|3.99|2.79|3.97|2.77|0
1699411200000|2023-11-08 02:40:00|3.99|2.79|4.01|2.81|4.01|2.81|3.99|2.79|0
1699411500000|2023-11-08 02:45:00|4.02|2.82|4|2.8|4.02|2.82|3.99|2.79|0
1699411800000|2023-11-08 02:50:00|4.01|2.81|3.99|2.79|4.01|2.81|3.98|2.78|0
1699412100000|2023-11-08 02:55:00|3.98|2.78|4.02|2.82|4.03|2.83|3.98|2.78|0
1699412400000|2023-11-08 03:00:00|4.01|2.81|3.99|2.79|4.03|2.83|3.99|2.79|0
1699412700000|2023-11-08 03:05:00|3.98|2.78|3.98|2.78|4|2.8|3.97|2.77|0
1699413000000|2023-11-08 03:10:00|3.99|2.79|3.97|2.77|3.99|2.79|3.96|2.76|0
1699413300000|2023-11-08 03:15:00|3.96|2.76|3.96|2.76|3.97|2.77|3.96|2.76|0
1699413600000|2023-11-08 03:20:00|3.95|2.75|3.96|2.76|3.96|2.76|3.95|2.75|0
1699413900000|2023-11-08 03:25:00|3.95|2.75|3.96|2.76|3.96|2.76|3.95|2.75|0
1699414200000|2023-11-08 03:30:00|3.95|2.75|3.93|2.73|3.95|2.75|3.92|2.72|0
1699414500000|2023-11-08 03:35:00|3.92|2.72|3.92|2.72|3.93|2.73|3.92|2.72|0
1699414800000|2023-11-08 03:40:00|3.91|2.71|3.88|2.68|3.92|2.72|3.88|2.68|0
1699415100000|2023-11-08 03:45:00|3.87|2.67|3.88|2.68|3.89|2.69|3.87|2.67|0
1699415400000|2023-11-08 03:50:00|3.87|2.67|3.85|2.65|3.88|2.68|3.85|2.65|0
1699415700000|2023-11-08 03:55:00|3.84|2.64|3.87|2.67|3.87|2.67|3.82|2.62|0
1699416000000|2023-11-08 04:00:00|3.88|2.68|3.88|2.68|3.89|2.69|3.87|2.67|0
1699416300000|2023-11-08 04:05:00|3.87|2.67|3.88|2.68|3.88|2.68|3.87|2.67|0
1699416900000|2023-11-08 04:15:00|3.89|2.69|3.89|2.69|3.89|2.69|3.88|2.68|0
1699417200000|2023-11-08 04:20:00|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1699417500000|2023-11-08 04:25:00|3.88|2.68|3.89|2.69|3.9|2.7|3.88|2.68|0
1699417800000|2023-11-08 04:30:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1699418100000|2023-11-08 04:35:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1699418400000|2023-11-08 04:40:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1699418700000|2023-11-08 04:45:00|3.92|2.72|3.91|2.71|3.93|2.73|3.91|2.71|0
1699419000000|2023-11-08 04:50:00|3.9|2.7|3.92|2.72|3.92|2.72|3.9|2.7|0
1699419300000|2023-11-08 04:55:00|3.91|2.71|3.91|2.71|3.92|2.72|3.91|2.71|0
1699419600000|2023-11-08 05:00:00|3.92|2.72|3.9|2.7|3.94|2.74|3.9|2.7|0
1699419900000|2023-11-08 05:05:00|3.91|2.71|3.91|2.71|3.94|2.74|3.9|2.7|0
1699420200000|2023-11-08 05:10:00|3.92|2.72|3.92|2.72|3.92|2.72|3.91|2.71|0
1699420500000|2023-11-08 05:15:00|3.91|2.71|3.9|2.7|3.92|2.72|3.89|2.69|0
1699420800000|2023-11-08 05:20:00|3.91|2.71|3.9|2.7|3.91|2.71|3.89|2.69|0
1699421100000|2023-11-08 05:25:00|3.89|2.69|3.86|2.66|3.89|2.69|3.86|2.66|0
1699421400000|2023-11-08 05:30:00|3.85|2.65|3.85|2.65|3.89|2.69|3.85|2.65|0
1699421700000|2023-11-08 05:35:00|3.86|2.66|3.88|2.68|3.91|2.71|3.86|2.66|0
1699422000000|2023-11-08 05:40:00|3.87|2.67|3.86|2.66|3.88|2.68|3.86|2.66|0
1699422300000|2023-11-08 05:45:00|3.85|2.65|3.84|2.64|3.86|2.66|3.83|2.63|0
1699422600000|2023-11-08 05:50:00|3.85|2.65|3.84|2.64|3.86|2.66|3.83|2.63|0
1699422900000|2023-11-08 05:55:00|3.85|2.65|3.83|2.63|3.85|2.65|3.82|2.62|0
1699423200000|2023-11-08 06:00:00|3.82|2.62|3.79|2.59|3.83|2.63|3.79|2.59|0
1699423500000|2023-11-08 06:05:00|3.78|2.58|3.78|2.58|3.79|2.59|3.77|2.57|0
1699423800000|2023-11-08 06:10:00|3.79|2.59|3.8|2.6|3.81|2.61|3.78|2.58|0
1699424100000|2023-11-08 06:15:00|3.81|2.61|3.79|2.59|3.82|2.62|3.77|2.57|0
1699424400000|2023-11-08 06:20:00|3.78|2.58|3.79|2.59|3.81|2.61|3.78|2.58|0
1699424700000|2023-11-08 06:25:00|3.78|2.58|3.81|2.61|3.81|2.61|3.78|2.58|0
1699425000000|2023-11-08 06:30:00|3.82|2.62|3.83|2.63|3.83|2.63|3.81|2.61|0
1699425300000|2023-11-08 06:35:00|3.84|2.64|3.81|2.61|3.84|2.64|3.78|2.58|0
1699425600000|2023-11-08 06:40:00|3.8|2.6|3.83|2.63|3.83|2.63|3.8|2.6|0
1699425900000|2023-11-08 06:45:00|3.82|2.62|3.84|2.64|3.86|2.66|3.82|2.62|0
1699426200000|2023-11-08 06:50:00|3.85|2.65|3.78|2.58|3.85|2.65|3.78|2.58|0
1699426500000|2023-11-08 06:55:00|3.79|2.59|3.79|2.59|3.81|2.61|3.78|2.58|0
1699426800000|2023-11-08 07:00:00|3.78|2.58|3.8|2.6|3.82|2.62|3.78|2.58|0
1699427100000|2023-11-08 07:05:00|3.79|2.59|3.79|2.59|3.8|2.6|3.76|2.56|0
1699427400000|2023-11-08 07:10:00|3.78|2.58|3.77|2.57|3.79|2.59|3.77|2.57|0
1699427700000|2023-11-08 07:15:00|3.78|2.58|3.76|2.56|3.78|2.58|3.74|2.54|0
1699428000000|2023-11-08 07:20:00|3.75|2.55|3.75|2.55|3.77|2.57|3.75|2.55|0
1699428300000|2023-11-08 07:25:00|3.76|2.56|3.78|2.58|3.78|2.58|3.75|2.55|0
1699428600000|2023-11-08 07:30:00|3.77|2.57|3.81|2.61|3.83|2.63|3.77|2.57|0
1699428900000|2023-11-08 07:35:00|3.82|2.62|3.85|2.65|3.85|2.65|3.74|2.54|0
1699429200000|2023-11-08 07:40:00|3.84|2.64|3.85|2.65|3.86|2.66|3.84|2.64|0
1699429500000|2023-11-08 07:45:00|3.86|2.66|3.84|2.64|3.86|2.66|3.84|2.64|0
1699429800000|2023-11-08 07:50:00|3.85|2.65|3.85|2.65|3.86|2.66|3.83|2.63|0
1699430100000|2023-11-08 07:55:00|3.84|2.64|3.82|2.62|3.85|2.65|3.81|2.61|0
1699430400000|2023-11-08 08:00:00|3.83|2.63|3.83|2.63|3.89|2.69|3.79|2.59|0
1699430700000|2023-11-08 08:05:00|3.82|2.62|3.87|2.67|3.9|2.7|3.82|2.62|0
1699431000000|2023-11-08 08:10:00|3.86|2.66|3.86|2.66|3.92|2.72|3.86|2.66|0
1699431300000|2023-11-08 08:15:00|3.85|2.65|3.9|2.7|3.92|2.72|3.85|2.65|0
1699431600000|2023-11-08 08:20:00|3.91|2.71|3.97|2.77|3.99|2.79|3.91|2.71|0
1699431900000|2023-11-08 08:25:00|3.96|2.76|4|2.8|4|2.8|3.95|2.75|0
1699432200000|2023-11-08 08:30:00|3.99|2.79|3.99|2.79|4.01|2.81|3.95|2.75|0
1699432500000|2023-11-08 08:35:00|3.98|2.78|3.96|2.76|4|2.8|3.96|2.76|0
1699432800000|2023-11-08 08:40:00|3.95|2.75|3.98|2.78|4|2.8|3.95|2.75|0
1699433100000|2023-11-08 08:45:00|3.97|2.77|3.97|2.77|4.06|2.86|3.95|2.75|0
1699433400000|2023-11-08 08:50:00|3.96|2.76|3.92|2.72|3.98|2.78|3.92|2.72|0
1699433700000|2023-11-08 08:55:00|3.93|2.73|3.92|2.72|3.95|2.75|3.9|2.7|0
1699434000000|2023-11-08 09:00:00|3.9|2.7|3.88|2.68|3.92|2.72|3.85|2.65|0
1699434300000|2023-11-08 09:05:00|3.89|2.69|3.89|2.69|3.92|2.72|3.87|2.67|0
1699434600000|2023-11-08 09:10:00|3.88|2.68|3.87|2.67|3.89|2.69|3.86|2.66|0
1699434900000|2023-11-08 09:15:00|3.86|2.66|3.86|2.66|3.9|2.7|3.84|2.64|0
1699435200000|2023-11-08 09:20:00|3.85|2.65|3.89|2.69|3.9|2.7|3.84|2.64|0
1699435500000|2023-11-08 09:25:00|3.9|2.7|3.84|2.64|3.9|2.7|3.84|2.64|0
1699435800000|2023-11-08 09:30:00|3.82|2.62|3.85|2.65|3.87|2.67|3.82|2.62|0
1699436100000|2023-11-08 09:35:00|3.86|2.66|3.88|2.68|3.91|2.71|3.86|2.66|0
1699436400000|2023-11-08 09:40:00|3.87|2.67|3.94|2.74|3.94|2.74|3.87|2.67|0
1699436700000|2023-11-08 09:45:00|3.93|2.73|3.94|2.74|3.95|2.75|3.92|2.72|0
1699437000000|2023-11-08 09:50:00|3.95|2.75|3.94|2.74|3.95|2.75|3.92|2.72|0
1699437300000|2023-11-08 09:55:00|3.95|2.75|3.9|2.7|3.97|2.77|3.9|2.7|0
1699437600000|2023-11-08 10:00:00|3.91|2.71|3.91|2.71|3.91|2.71|3.88|2.68|0
1699437900000|2023-11-08 10:05:00|3.9|2.7|3.93|2.73|3.93|2.73|3.89|2.69|0
1699438200000|2023-11-08 10:10:00|3.94|2.74|3.9|2.7|3.95|2.75|3.9|2.7|0
1699438500000|2023-11-08 10:15:00|3.91|2.71|3.93|2.73|3.93|2.73|3.9|2.7|0
1699438800000|2023-11-08 10:20:00|3.92|2.72|3.85|2.65|3.93|2.73|3.85|2.65|0
1699439100000|2023-11-08 10:25:00|3.86|2.66|3.83|2.63|3.86|2.66|3.83|2.63|0
1699439400000|2023-11-08 10:30:00|3.84|2.64|3.85|2.65|3.87|2.67|3.83|2.63|0
1699439700000|2023-11-08 10:35:00|3.86|2.66|3.87|2.67|3.87|2.67|3.83|2.63|0
1699440000000|2023-11-08 10:40:00|3.88|2.68|3.89|2.69|3.9|2.7|3.87|2.67|0
1699440300000|2023-11-08 10:45:00|3.91|2.71|3.94|2.74|3.95|2.75|3.9|2.7|0
1699440600000|2023-11-08 10:50:00|3.93|2.73|3.94|2.74|3.96|2.76|3.93|2.73|0
1699440900000|2023-11-08 10:55:00|3.95|2.75|3.92|2.72|3.95|2.75|3.92|2.72|0
1699441200000|2023-11-08 11:00:00|3.93|2.73|3.96|2.76|3.96|2.76|3.92|2.72|0
1699441500000|2023-11-08 11:05:00|3.94|2.74|3.94|2.74|3.96|2.76|3.92|2.72|0
1699441800000|2023-11-08 11:10:00|3.95|2.75|3.96|2.76|3.96|2.76|3.94|2.74|0
1699442100000|2023-11-08 11:15:00|3.97|2.77|3.97|2.77|3.99|2.79|3.96|2.76|0
1699442400000|2023-11-08 11:20:00|3.98|2.78|4.03|2.83|4.03|2.83|3.96|2.76|0
1699442700000|2023-11-08 11:25:00|4.04|2.84|4.03|2.83|4.04|2.84|3.99|2.79|0
1699443000000|2023-11-08 11:30:00|4.04|2.84|4.07|2.87|4.07|2.87|4.03|2.83|0
1699443300000|2023-11-08 11:35:00|4.06|2.86|4.05|2.85|4.07|2.87|4.05|2.85|0
1699443600000|2023-11-08 11:40:00|4.06|2.86|4.03|2.83|4.07|2.87|4.03|2.83|0
1699443900000|2023-11-08 11:45:00|4.04|2.84|4.02|2.82|4.04|2.84|4.01|2.81|0
1699444200000|2023-11-08 11:50:00|4.03|2.83|4.05|2.85|4.05|2.85|4.02|2.82|0
1699444500000|2023-11-08 11:55:00|4.04|2.84|4.02|2.82|4.05|2.85|4.02|2.82|0
1699444800000|2023-11-08 12:00:00|4.03|2.83|3.95|2.75|4.03|2.83|3.95|2.75|0
1699445100000|2023-11-08 12:05:00|3.96|2.76|3.97|2.77|3.98|2.78|3.95|2.75|0
1699445400000|2023-11-08 12:10:00|3.96|2.76|3.94|2.74|3.97|2.77|3.94|2.74|0
1699445700000|2023-11-08 12:15:00|3.95|2.75|3.97|2.77|3.97|2.77|3.93|2.73|0
1699446000000|2023-11-08 12:20:00|3.96|2.76|4.02|2.82|4.02|2.82|3.96|2.76|0
1699446300000|2023-11-08 12:25:00|4.01|2.81|4.01|2.81|4.02|2.82|4.01|2.81|0
1699446600000|2023-11-08 12:30:00|4|2.8|4.02|2.82|4.03|2.83|3.98|2.78|0
1699446900000|2023-11-08 12:35:00|4.01|2.81|4|2.8|4.02|2.82|3.97|2.77|0
1699447200000|2023-11-08 12:40:00|4.01|2.81|4.01|2.81|4.01|2.81|3.99|2.79|0
1699447500000|2023-11-08 12:45:00|4.02|2.82|4.04|2.84|4.05|2.85|4.02|2.82|0
1699447800000|2023-11-08 12:50:00|4.03|2.83|4.03|2.83|4.04|2.84|4.01|2.81|0
1699448100000|2023-11-08 12:55:00|4.04|2.84|4.05|2.85|4.08|2.88|4.04|2.84|0
1699448400000|2023-11-08 13:00:00|4.06|2.86|4.15|2.95|4.15|2.95|4.06|2.86|0
1699448700000|2023-11-08 13:05:00|4.14|2.94|4.11|2.91|4.16|2.96|4.09|2.89|0
1699449000000|2023-11-08 13:10:00|4.1|2.9|4.04|2.84|4.11|2.91|4.03|2.83|0
1699449300000|2023-11-08 13:15:00|4.03|2.83|4.02|2.82|4.04|2.84|3.98|2.78|0
1699449600000|2023-11-08 13:20:00|4.03|2.83|4.07|2.87|4.09|2.89|4.03|2.83|0
1699449900000|2023-11-08 13:25:00|4.06|2.86|4.05|2.85|4.1|2.9|4.04|2.84|0
1699450200000|2023-11-08 13:30:00|4.06|2.86|4.04|2.84|4.09|2.89|4.04|2.84|0
1699450500000|2023-11-08 13:35:00|4.05|2.85|4.03|2.83|4.06|2.86|4|2.8|0
1699450800000|2023-11-08 13:40:00|4.04|2.84|4.04|2.84|4.07|2.87|4.01|2.81|0
1699451100000|2023-11-08 13:45:00|4.03|2.83|4.05|2.85|4.07|2.87|4.03|2.83|0
1699451400000|2023-11-08 13:50:00|4.04|2.84|4.05|2.85|4.07|2.87|4.01|2.81|0
1699451700000|2023-11-08 13:55:00|4.06|2.86|4.07|2.87|4.1|2.9|4.06|2.86|0
1699452000000|2023-11-08 14:00:00|4.08|2.88|4.11|2.91|4.15|2.95|4.07|2.87|0
1699452300000|2023-11-08 14:05:00|4.12|2.92|4.13|2.93|4.15|2.95|4.1|2.9|0
1699452600000|2023-11-08 14:10:00|4.14|2.94|4.16|2.96|4.16|2.96|4.13|2.93|0
1699452900000|2023-11-08 14:15:00|4.17|2.97|4.21|3.01|4.23|3.03|4.17|2.97|0
1699453200000|2023-11-08 14:20:00|4.2|3|4.19|2.99|4.21|3.01|4.16|2.96|0
1699453500000|2023-11-08 14:25:00|4.18|2.98|4.18|2.98|4.2|3|4.16|2.96|0
1699453800000|2023-11-08 14:30:00|4.15|2.95|4.29|3.09|4.3|3.1|4.13|2.93|0
1699454100000|2023-11-08 14:35:00|4.3|3.1|4.25|3.05|4.31|3.11|4.14|2.94|0
1699454400000|2023-11-08 14:40:00|4.23|3.03|4.21|3.01|4.29|3.09|4.17|2.97|0
1699454700000|2023-11-08 14:45:00|4.22|3.02|4.31|3.11|4.35|3.15|4.19|2.99|0
1699455000000|2023-11-08 14:50:00|4.32|3.12|4.09|2.89|4.35|3.15|4.06|2.86|0
1699455300000|2023-11-08 14:55:00|4.1|2.9|4.03|2.83|4.14|2.94|3.97|2.77|0
1699455600000|2023-11-08 15:00:00|4.06|2.86|3.81|2.61|4.06|2.86|3.78|2.58|0
1699455900000|2023-11-08 15:05:00|3.79|2.59|3.87|2.67|3.88|2.68|3.76|2.56|0
1699456200000|2023-11-08 15:10:00|3.89|2.69|3.84|2.64|3.92|2.72|3.81|2.61|0
1699456500000|2023-11-08 15:15:00|3.82|2.62|3.84|2.64|3.87|2.67|3.76|2.56|0
1699456800000|2023-11-08 15:20:00|3.85|2.65|3.83|2.63|3.87|2.67|3.7|2.5|0
1699457100000|2023-11-08 15:25:00|3.84|2.64|3.83|2.63|3.87|2.67|3.77|2.57|0
1699457400000|2023-11-08 15:30:00|3.82|2.62|3.81|2.61|3.87|2.67|3.77|2.57|0
1699457700000|2023-11-08 15:35:00|3.79|2.59|3.76|2.56|3.86|2.66|3.73|2.53|0
1699458000000|2023-11-08 15:40:00|3.77|2.57|3.87|2.67|3.87|2.67|3.73|2.53|0
1699458300000|2023-11-08 15:45:00|3.86|2.66|3.86|2.66|3.88|2.68|3.79|2.59|0
1699458600000|2023-11-08 15:50:00|3.83|2.63|3.73|2.53|3.84|2.64|3.71|2.51|0
1699458900000|2023-11-08 15:55:00|3.72|2.52|3.71|2.51|3.8|2.6|3.69|2.49|0
1699459200000|2023-11-08 16:00:00|3.72|2.52|3.77|2.57|3.8|2.6|3.7|2.5|0
1699459500000|2023-11-08 16:05:00|3.78|2.58|3.7|2.5|3.79|2.59|3.68|2.48|0
1699459800000|2023-11-08 16:10:00|3.71|2.51|3.79|2.59|3.8|2.6|3.71|2.51|0
1699460100000|2023-11-08 16:15:00|3.78|2.58|3.85|2.65|3.89|2.69|3.76|2.56|0
1699460400000|2023-11-08 16:20:00|3.84|2.64|3.66|2.46|3.85|2.65|3.6|2.4|0
1699460700000|2023-11-08 16:25:00|3.65|2.45|3.85|2.65|3.88|2.68|3.61|2.41|0
1699461000000|2023-11-08 16:30:00|3.84|2.64|3.84|2.64|3.91|2.71|3.81|2.61|0
1699461300000|2023-11-08 16:35:00|3.85|2.65|3.82|2.62|3.92|2.72|3.81|2.61|0
1699461600000|2023-11-08 16:40:00|3.81|2.61|3.91|2.71|3.91|2.71|3.8|2.6|0
1699461900000|2023-11-08 16:45:00|3.92|2.72|3.86|2.66|3.95|2.75|3.84|2.64|0
1699462200000|2023-11-08 16:50:00|3.87|2.67|3.84|2.64|3.87|2.67|3.76|2.56|0
1699462500000|2023-11-08 16:55:00|3.83|2.63|3.71|2.51|3.83|2.63|3.71|2.51|0
1699462800000|2023-11-08 17:00:00|3.72|2.52|3.6|2.4|3.72|2.52|3.57|2.37|0
1699463100000|2023-11-08 17:05:00|3.59|2.39|3.54|2.34|3.63|2.43|3.34|2.14|0
1699463400000|2023-11-08 17:10:00|3.53|2.33|3.62|2.42|3.67|2.47|3.52|2.32|0
1699463700000|2023-11-08 17:15:00|3.6|2.4|3.66|2.46|3.67|2.47|3.58|2.38|0
1699464000000|2023-11-08 17:20:00|3.65|2.45|3.67|2.47|3.7|2.5|3.64|2.44|0
1699464300000|2023-11-08 17:25:00|3.66|2.46|3.65|2.45|3.68|2.48|3.6|2.4|0
1699464600000|2023-11-08 17:30:00|3.64|2.44|3.64|2.44|3.64|2.44|3.57|2.37|0
1699464900000|2023-11-08 17:35:00|3.62|2.42|3.74|2.54|3.75|2.55|3.61|2.41|0
1699465200000|2023-11-08 17:40:00|3.73|2.53|3.74|2.54|3.75|2.55|3.69|2.49|0
1699465500000|2023-11-08 17:45:00|3.73|2.53|3.74|2.54|3.75|2.55|3.69|2.49|0
1699465800000|2023-11-08 17:50:00|3.73|2.53|3.69|2.49|3.73|2.53|3.68|2.48|0
1699466100000|2023-11-08 17:55:00|3.68|2.48|3.74|2.54|3.74|2.54|3.66|2.46|0
1699466400000|2023-11-08 18:00:00|3.73|2.53|3.86|2.66|3.87|2.67|3.68|2.48|0
1699466700000|2023-11-08 18:05:00|3.85|2.65|3.91|2.71|3.94|2.74|3.85|2.65|0
1699467000000|2023-11-08 18:10:00|3.9|2.7|3.8|2.6|3.9|2.7|3.78|2.58|0
1699467300000|2023-11-08 18:15:00|3.79|2.59|3.74|2.54|3.83|2.63|3.74|2.54|0
1699467600000|2023-11-08 18:20:00|3.73|2.53|3.86|2.66|3.86|2.66|3.7|2.5|0
1699467900000|2023-11-08 18:25:00|3.85|2.65|3.9|2.7|3.92|2.72|3.83|2.63|0
1699468200000|2023-11-08 18:30:00|3.91|2.71|3.93|2.73|3.95|2.75|3.89|2.69|0
1699468500000|2023-11-08 18:35:00|3.94|2.74|3.96|2.76|4|2.8|3.93|2.73|0
1699468800000|2023-11-08 18:40:00|3.95|2.75|3.99|2.79|4|2.8|3.95|2.75|0
1699469100000|2023-11-08 18:45:00|4|2.8|3.96|2.76|4|2.8|3.93|2.73|0
1699469400000|2023-11-08 18:50:00|3.97|2.77|3.98|2.78|3.99|2.79|3.94|2.74|0
1699469700000|2023-11-08 18:55:00|3.97|2.77|3.96|2.76|3.99|2.79|3.92|2.72|0
1699470000000|2023-11-08 19:00:00|3.95|2.75|4.06|2.86|4.11|2.91|3.93|2.73|0
1699470300000|2023-11-08 19:05:00|4.07|2.87|4.11|2.91|4.13|2.93|4.07|2.87|0
1699470600000|2023-11-08 19:10:00|4.12|2.92|4.05|2.85|4.12|2.92|4.04|2.84|0
1699470900000|2023-11-08 19:15:00|4.06|2.86|4.07|2.87|4.11|2.91|4.06|2.86|0
1699471200000|2023-11-08 19:20:00|4.08|2.88|4.1|2.9|4.12|2.92|4.06|2.86|0
1699471500000|2023-11-08 19:25:00|4.09|2.89|4.11|2.91|4.13|2.93|4.08|2.88|0
1699471800000|2023-11-08 19:30:00|4.12|2.92|4.01|2.81|4.16|2.96|3.98|2.78|0
1699472100000|2023-11-08 19:35:00|3.99|2.79|4.09|2.89|4.09|2.89|3.97|2.77|0
1699472400000|2023-11-08 19:40:00|4.1|2.9|4.07|2.87|4.11|2.91|4.01|2.81|0
1699472700000|2023-11-08 19:45:00|4.08|2.88|3.75|2.55|4.17|2.97|3.75|2.55|0
1699473000000|2023-11-08 19:50:00|3.76|2.56|3.76|2.56|3.78|2.58|3.71|2.51|0
1699473300000|2023-11-08 19:55:00|3.77|2.57|3.68|2.48|3.77|2.57|3.65|2.45|0
1699473600000|2023-11-08 20:00:00|3.67|2.47|3.74|2.54|3.75|2.55|3.67|2.47|0
1699473900000|2023-11-08 20:05:00|3.75|2.55|3.71|2.51|3.77|2.57|3.71|2.51|0
1699474200000|2023-11-08 20:10:00|3.73|2.53|3.76|2.56|3.76|2.56|3.69|2.49|0
1699474500000|2023-11-08 20:15:00|3.77|2.57|3.78|2.58|3.8|2.6|3.74|2.54|0
1699474800000|2023-11-08 20:20:00|3.77|2.57|3.8|2.6|3.81|2.61|3.76|2.56|0
1699475100000|2023-11-08 20:25:00|3.79|2.59|3.8|2.6|3.83|2.63|3.78|2.58|0
1699475400000|2023-11-08 20:30:00|3.79|2.59|3.74|2.54|3.8|2.6|3.73|2.53|0
1699475700000|2023-11-08 20:35:00|3.75|2.55|3.83|2.63|3.83|2.63|3.74|2.54|0
1699476000000|2023-11-08 20:40:00|3.84|2.64|4.02|2.82|4.06|2.86|3.83|2.63|0
1699476300000|2023-11-08 20:45:00|4|2.8|3.94|2.74|4.03|2.83|3.94|2.74|0
1699476600000|2023-11-08 20:50:00|3.95|2.75|3.94|2.74|4.02|2.82|3.93|2.73|0
1699476900000|2023-11-08 20:55:00|3.93|2.73|3.93|2.73|3.95|2.75|3.86|2.66|0
1699477200000|2023-11-08 21:00:00|3.9|2.7|3.82|2.62|3.9|2.7|3.8|2.6|0
1699477500000|2023-11-08 21:05:00|3.83|2.63|3.8|2.6|3.84|2.64|3.79|2.59|0
1699477800000|2023-11-08 21:10:00|3.79|2.59|3.79|2.59|3.8|2.6|3.78|2.58|0
1699478100000|2023-11-08 21:15:00|3.99|2.39|4|2.4|4|2.4|3.97|2.37|0
1699478400000|2023-11-08 21:20:00|4.01|2.41|3.99|2.39|4.01|2.41|3.99|2.39|0
1699478700000|2023-11-08 21:25:00|3.98|2.38|3.97|2.37|3.99|2.39|3.97|2.37|0
1699479000000|2023-11-08 21:30:00|3.96|2.36|3.98|2.38|3.98|2.38|3.96|2.36|0
1699479300000|2023-11-08 21:35:00|3.95|2.35|3.97|2.37|3.97|2.37|3.95|2.35|0
1699479600000|2023-11-08 21:40:00|3.96|2.36|3.96|2.36|3.98|2.38|3.96|2.36|0
1699479900000|2023-11-08 21:45:00|3.95|2.35|3.95|2.35|3.96|2.36|3.94|2.34|0
1699480200000|2023-11-08 21:50:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1699480500000|2023-11-08 21:55:00|3.94|2.34|3.93|2.33|3.95|2.35|3.92|2.32|0
1699480800000|2023-11-08 22:00:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1699481400000|2023-11-08 22:10:00|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1699481700000|2023-11-08 22:15:00|3.91|2.31|3.92|2.32|3.92|2.32|3.91|2.31|0
1699482000000|2023-11-08 22:20:00|3.93|2.33|3.94|2.34|3.95|2.35|3.92|2.32|0
1699482300000|2023-11-08 22:25:00|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1699482600000|2023-11-08 22:30:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1699482900000|2023-11-08 22:35:00|3.92|2.32|3.94|2.34|3.94|2.34|3.92|2.32|0
1699483200000|2023-11-08 22:40:00|3.93|2.33|3.93|2.33|3.93|2.33|3.93|2.33|0
1699483500000|2023-11-08 22:45:00|3.92|2.32|3.93|2.33|3.93|2.33|3.92|2.32|0
1699483800000|2023-11-08 22:50:00|3.92|2.32|3.92|2.32|3.92|2.32|3.92|2.32|0
1699484100000|2023-11-08 22:55:00|3.91|2.31|3.9|2.3|3.92|2.32|3.9|2.3|0
1699484400000|2023-11-08 23:00:00|3.88|2.28|3.83|2.23|3.88|2.28|3.83|2.23|0
1699484700000|2023-11-08 23:05:00|3.84|2.24|3.85|2.25|3.87|2.27|3.84|2.24|0
1699485000000|2023-11-08 23:10:00|3.86|2.26|3.84|2.24|3.87|2.27|3.84|2.24|0
1699485300000|2023-11-08 23:15:00|3.85|2.25|3.85|2.25|3.86|2.26|3.84|2.24|0
1699485600000|2023-11-08 23:20:00|3.84|2.24|3.87|2.27|3.87|2.27|3.84|2.24|0
1699485900000|2023-11-08 23:25:00|3.86|2.26|3.87|2.27|3.87|2.27|3.85|2.25|0
1699486200000|2023-11-08 23:30:00|3.9|2.3|3.89|2.29|3.9|2.3|3.89|2.29|0
1699486500000|2023-11-08 23:35:00|3.9|2.3|3.87|2.27|3.9|2.3|3.87|2.27|0
1699486800000|2023-11-08 23:40:00|3.88|2.28|3.87|2.27|3.89|2.29|3.87|2.27|0
1699487100000|2023-11-08 23:45:00|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1699487400000|2023-11-08 23:50:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1699487700000|2023-11-08 23:55:00|3.9|2.3|3.9|2.3|3.9|2.3|3.89|2.29|0
1699488000000|2023-11-09 00:00:00|3.91|2.31|3.92|2.32|3.95|2.35|3.9|2.3|0
1699488300000|2023-11-09 00:05:00|3.91|2.31|3.88|2.28|3.91|2.31|3.87|2.27|0
1699488600000|2023-11-09 00:10:00|3.87|2.27|3.87|2.27|3.88|2.28|3.86|2.26|0
1699488900000|2023-11-09 00:15:00|3.88|2.28|3.87|2.27|3.89|2.29|3.87|2.27|0
1699489200000|2023-11-09 00:20:00|3.88|2.28|3.89|2.29|3.89|2.29|3.86|2.26|0
1699489500000|2023-11-09 00:25:00|3.88|2.28|3.89|2.29|3.89|2.29|3.87|2.27|0
1699489800000|2023-11-09 00:30:00|3.9|2.3|3.89|2.29|3.91|2.31|3.89|2.29|0
1699490100000|2023-11-09 00:35:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1699490400000|2023-11-09 00:40:00|3.88|2.28|3.88|2.28|3.9|2.3|3.88|2.28|0
1699490700000|2023-11-09 00:45:00|3.89|2.29|3.89|2.29|3.9|2.3|3.88|2.28|0
1699491000000|2023-11-09 00:50:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1699491300000|2023-11-09 00:55:00|3.9|2.3|3.88|2.28|3.9|2.3|3.88|2.28|0
1699491600000|2023-11-09 01:00:00|3.89|2.29|3.89|2.29|3.91|2.31|3.88|2.28|0
1699491900000|2023-11-09 01:05:00|3.88|2.28|3.9|2.3|3.91|2.31|3.88|2.28|0
1699492200000|2023-11-09 01:10:00|3.89|2.29|3.91|2.31|3.92|2.32|3.89|2.29|0
1699492500000|2023-11-09 01:15:00|3.92|2.32|3.91|2.31|3.93|2.33|3.91|2.31|0
1699492800000|2023-11-09 01:20:00|3.92|2.32|3.94|2.34|3.96|2.36|3.91|2.31|0
1699493100000|2023-11-09 01:25:00|3.95|2.35|3.94|2.34|3.96|2.36|3.94|2.34|0
1699493400000|2023-11-09 01:30:00|3.73|2.53|3.77|2.57|3.77|2.57|3.72|2.52|0
1699493700000|2023-11-09 01:35:00|3.78|2.58|3.83|2.63|3.83|2.63|3.77|2.57|0
1699494000000|2023-11-09 01:40:00|3.84|2.64|3.83|2.63|3.84|2.64|3.82|2.62|0
1699494300000|2023-11-09 01:45:00|3.84|2.64|3.61|2.41|3.85|2.65|3.61|2.41|0
1699494900000|2023-11-09 01:55:00|3.6|2.4|3.58|2.38|3.61|2.41|3.57|2.37|0
1699495200000|2023-11-09 02:00:00|3.57|2.37|3.58|2.38|3.6|2.4|3.57|2.37|0
1699495500000|2023-11-09 02:05:00|3.59|2.39|3.62|2.42|3.62|2.42|3.59|2.39|0
1699495800000|2023-11-09 02:10:00|3.61|2.41|3.6|2.4|3.62|2.42|3.6|2.4|0
1699496100000|2023-11-09 02:15:00|3.61|2.41|3.59|2.39|3.61|2.41|3.58|2.38|0
1699496400000|2023-11-09 02:20:00|3.6|2.4|3.58|2.38|3.6|2.4|3.58|2.38|0
1699496700000|2023-11-09 02:25:00|3.59|2.39|3.57|2.37|3.59|2.39|3.57|2.37|0
1699497000000|2023-11-09 02:30:00|3.58|2.38|3.58|2.38|3.6|2.4|3.57|2.37|0
1699497300000|2023-11-09 02:35:00|3.59|2.39|3.57|2.37|3.59|2.39|3.57|2.37|0
1699497600000|2023-11-09 02:40:00|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1699497900000|2023-11-09 02:45:00|3.56|2.36|3.56|2.36|3.57|2.37|3.55|2.35|0
1699498200000|2023-11-09 02:50:00|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1699498500000|2023-11-09 02:55:00|3.54|2.34|3.54|2.34|3.55|2.35|3.54|2.34|0
1699498800000|2023-11-09 03:00:00|3.55|2.35|3.52|2.32|3.55|2.35|3.52|2.32|0
1699499100000|2023-11-09 03:05:00|3.53|2.33|3.52|2.32|3.54|2.34|3.52|2.32|0
1699499400000|2023-11-09 03:10:00|3.51|2.31|3.51|2.31|3.52|2.32|3.5|2.3|0
1699499700000|2023-11-09 03:15:00|3.52|2.32|3.53|2.33|3.53|2.33|3.51|2.31|0
1699500000000|2023-11-09 03:20:00|3.52|2.32|3.54|2.34|3.55|2.35|3.52|2.32|0
1699500300000|2023-11-09 03:25:00|3.55|2.35|3.54|2.34|3.55|2.35|3.52|2.32|0
1699500600000|2023-11-09 03:30:00|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1699500900000|2023-11-09 03:35:00|3.52|2.32|3.5|2.3|3.53|2.33|3.5|2.3|0
1699501200000|2023-11-09 03:40:00|3.51|2.31|3.5|2.3|3.51|2.31|3.49|2.29|0
1699501500000|2023-11-09 03:45:00|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1699501800000|2023-11-09 03:50:00|3.49|2.29|3.5|2.3|3.5|2.3|3.48|2.28|0
1699502100000|2023-11-09 03:55:00|3.49|2.29|3.51|2.31|3.51|2.31|3.49|2.29|0
1699502400000|2023-11-09 04:00:00|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1699502700000|2023-11-09 04:05:00|3.51|2.31|3.51|2.31|3.52|2.32|3.51|2.31|0
1699503000000|2023-11-09 04:10:00|3.52|2.32|3.54|2.34|3.54|2.34|3.51|2.31|0
1699503300000|2023-11-09 04:15:00|3.53|2.33|3.55|2.35|3.55|2.35|3.53|2.33|0
1699503600000|2023-11-09 04:20:00|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1699503900000|2023-11-09 04:25:00|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1699504200000|2023-11-09 04:30:00|3.54|2.34|3.56|2.36|3.56|2.36|3.54|2.34|0
1699504500000|2023-11-09 04:35:00|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1699505100000|2023-11-09 04:45:00|3.56|2.36|3.55|2.35|3.56|2.36|3.54|2.34|0
1699505400000|2023-11-09 04:50:00|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1699505700000|2023-11-09 04:55:00|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1699506000000|2023-11-09 05:00:00|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1699506300000|2023-11-09 05:05:00|3.58|2.38|3.58|2.38|3.58|2.38|3.57|2.37|0
1699506600000|2023-11-09 05:10:00|3.59|2.39|3.59|2.39|3.6|2.4|3.58|2.38|0
1699506900000|2023-11-09 05:15:00|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1699507200000|2023-11-09 05:20:00|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1699507500000|2023-11-09 05:25:00|3.57|2.37|3.57|2.37|3.58|2.38|3.57|2.37|0
1699507800000|2023-11-09 05:30:00|3.58|2.38|3.57|2.37|3.6|2.4|3.57|2.37|0
1699508100000|2023-11-09 05:35:00|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1699508400000|2023-11-09 05:40:00|3.58|2.38|3.61|2.41|3.61|2.41|3.58|2.38|0
1699508700000|2023-11-09 05:45:00|3.62|2.42|3.58|2.38|3.62|2.42|3.58|2.38|0
1699509000000|2023-11-09 05:50:00|3.57|2.37|3.54|2.34|3.57|2.37|3.54|2.34|0
1699509300000|2023-11-09 05:55:00|3.55|2.35|3.54|2.34|3.56|2.36|3.53|2.33|0
1699509600000|2023-11-09 06:00:00|3.53|2.33|3.53|2.33|3.54|2.34|3.52|2.32|0
1699509900000|2023-11-09 06:05:00|3.52|2.32|3.52|2.32|3.54|2.34|3.52|2.32|0
1699510200000|2023-11-09 06:10:00|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1699510500000|2023-11-09 06:15:00|3.53|2.33|3.53|2.33|3.53|2.33|3.51|2.31|0
1699510800000|2023-11-09 06:20:00|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1699511100000|2023-11-09 06:25:00|3.54|2.34|3.56|2.36|3.56|2.36|3.53|2.33|0
1699511400000|2023-11-09 06:30:00|3.57|2.37|3.58|2.38|3.58|2.38|3.56|2.36|0
1699511700000|2023-11-09 06:35:00|3.59|2.39|3.6|2.4|3.6|2.4|3.58|2.38|0
1699512000000|2023-11-09 06:40:00|3.61|2.41|3.64|2.44|3.65|2.45|3.61|2.41|0
1699512300000|2023-11-09 06:45:00|3.65|2.45|3.64|2.44|3.66|2.46|3.63|2.43|0
1699512600000|2023-11-09 06:50:00|3.65|2.45|3.65|2.45|3.67|2.47|3.63|2.43|0
1699512900000|2023-11-09 06:55:00|3.64|2.44|3.66|2.46|3.66|2.46|3.63|2.43|0
1699513200000|2023-11-09 07:00:00|3.62|2.42|3.63|2.43|3.63|2.43|3.61|2.41|0
1699513500000|2023-11-09 07:05:00|3.62|2.42|3.6|2.4|3.65|2.45|3.6|2.4|0
1699513800000|2023-11-09 07:10:00|3.59|2.39|3.58|2.38|3.6|2.4|3.58|2.38|0
1699514100000|2023-11-09 07:15:00|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1699514400000|2023-11-09 07:20:00|3.56|2.36|3.6|2.4|3.6|2.4|3.56|2.36|0
1699514700000|2023-11-09 07:25:00|3.59|2.39|3.6|2.4|3.6|2.4|3.58|2.38|0
1699515000000|2023-11-09 07:30:00|3.59|2.39|3.57|2.37|3.6|2.4|3.57|2.37|0
1699515300000|2023-11-09 07:35:00|3.56|2.36|3.57|2.37|3.59|2.39|3.56|2.36|0
1699515600000|2023-11-09 07:40:00|3.58|2.38|3.57|2.37|3.58|2.38|3.56|2.36|0
1699515900000|2023-11-09 07:45:00|3.58|2.38|3.6|2.4|3.6|2.4|3.57|2.37|0
1699516200000|2023-11-09 07:50:00|3.61|2.41|3.6|2.4|3.62|2.42|3.6|2.4|0
1699516500000|2023-11-09 07:55:00|3.59|2.39|3.61|2.41|3.62|2.42|3.59|2.39|0
1699516800000|2023-11-09 08:00:00|3.59|2.39|3.61|2.41|3.64|2.44|3.58|2.38|0
1699517100000|2023-11-09 08:05:00|3.6|2.4|3.59|2.39|3.65|2.45|3.58|2.38|0
1699517400000|2023-11-09 08:10:00|3.6|2.4|3.48|2.28|3.6|2.4|3.47|2.27|0
1699517700000|2023-11-09 08:15:00|3.47|2.27|3.49|2.29|3.56|2.36|3.47|2.27|0
1699518000000|2023-11-09 08:20:00|3.48|2.28|3.54|2.34|3.54|2.34|3.48|2.28|0
1699518300000|2023-11-09 08:25:00|3.53|2.33|3.52|2.32|3.54|2.34|3.49|2.29|0
1699518600000|2023-11-09 08:30:00|3.53|2.33|3.63|2.43|3.63|2.43|3.51|2.31|0
1699518900000|2023-11-09 08:35:00|3.64|2.44|3.72|2.52|3.73|2.53|3.64|2.44|0
1699519200000|2023-11-09 08:40:00|3.71|2.51|3.77|2.57|3.77|2.57|3.71|2.51|0
1699519500000|2023-11-09 08:45:00|3.78|2.58|3.76|2.56|3.8|2.6|3.74|2.54|0
1699519800000|2023-11-09 08:50:00|3.75|2.55|3.67|2.47|3.76|2.56|3.67|2.47|0
1699520100000|2023-11-09 08:55:00|3.66|2.46|3.67|2.47|3.68|2.48|3.62|2.42|0
1699520400000|2023-11-09 09:00:00|3.66|2.46|3.63|2.43|3.7|2.5|3.59|2.39|0
1699520700000|2023-11-09 09:05:00|3.62|2.42|3.63|2.43|3.63|2.43|3.57|2.37|0
1699521000000|2023-11-09 09:10:00|3.62|2.42|3.62|2.42|3.63|2.43|3.58|2.38|0
1699521300000|2023-11-09 09:15:00|3.63|2.43|3.64|2.44|3.66|2.46|3.6|2.4|0
1699521600000|2023-11-09 09:20:00|3.63|2.43|3.67|2.47|3.67|2.47|3.62|2.42|0
1699521900000|2023-11-09 09:25:00|3.68|2.48|3.69|2.49|3.71|2.51|3.65|2.45|0
1699522200000|2023-11-09 09:30:00|3.7|2.5|3.69|2.49|3.73|2.53|3.69|2.49|0
1699522500000|2023-11-09 09:35:00|3.68|2.48|3.65|2.45|3.68|2.48|3.62|2.42|0
1699522800000|2023-11-09 09:40:00|3.64|2.44|3.62|2.42|3.65|2.45|3.61|2.41|0
1699523100000|2023-11-09 09:45:00|3.61|2.41|3.62|2.42|3.63|2.43|3.6|2.4|0
1699523400000|2023-11-09 09:50:00|3.63|2.43|3.63|2.43|3.64|2.44|3.61|2.41|0
1699523700000|2023-11-09 09:55:00|3.64|2.44|3.67|2.47|3.68|2.48|3.64|2.44|0
1699524000000|2023-11-09 10:00:00|3.66|2.46|3.71|2.51|3.71|2.51|3.66|2.46|0
1699524300000|2023-11-09 10:05:00|3.72|2.52|3.72|2.52|3.75|2.55|3.7|2.5|0
1699524600000|2023-11-09 10:10:00|3.73|2.53|3.71|2.51|3.74|2.54|3.71|2.51|0
1699524900000|2023-11-09 10:15:00|3.72|2.52|3.73|2.53|3.75|2.55|3.71|2.51|0
1699525200000|2023-11-09 10:20:00|3.74|2.54|3.81|2.61|3.81|2.61|3.73|2.53|0
1699525500000|2023-11-09 10:25:00|3.8|2.6|3.77|2.57|3.8|2.6|3.77|2.57|0
1699525800000|2023-11-09 10:30:00|3.78|2.58|3.8|2.6|3.81|2.61|3.76|2.56|0
1699526100000|2023-11-09 10:35:00|3.81|2.61|3.86|2.66|3.86|2.66|3.79|2.59|0
1699526400000|2023-11-09 10:40:00|3.87|2.67|3.95|2.75|3.95|2.75|3.86|2.66|0
1699526700000|2023-11-09 10:45:00|3.94|2.74|3.92|2.72|3.96|2.76|3.9|2.7|0
1699527000000|2023-11-09 10:50:00|3.93|2.73|3.92|2.72|3.93|2.73|3.9|2.7|0
1699527300000|2023-11-09 10:55:00|3.91|2.71|3.93|2.73|3.94|2.74|3.9|2.7|0
1699527600000|2023-11-09 11:00:00|3.94|2.74|3.89|2.69|3.95|2.75|3.89|2.69|0
1699527900000|2023-11-09 11:05:00|3.88|2.68|3.84|2.64|3.89|2.69|3.84|2.64|0
1699528200000|2023-11-09 11:10:00|3.85|2.65|3.83|2.63|3.85|2.65|3.82|2.62|0
1699528500000|2023-11-09 11:15:00|3.82|2.62|3.79|2.59|3.83|2.63|3.78|2.58|0
1699528800000|2023-11-09 11:20:00|3.78|2.58|3.73|2.53|3.79|2.59|3.72|2.52|0
1699529100000|2023-11-09 11:25:00|3.74|2.54|3.74|2.54|3.75|2.55|3.73|2.53|0
1699529400000|2023-11-09 11:30:00|3.76|2.56|3.73|2.53|3.76|2.56|3.72|2.52|0
1699529700000|2023-11-09 11:35:00|3.72|2.52|3.76|2.56|3.77|2.57|3.7|2.5|0
1699530000000|2023-11-09 11:40:00|3.77|2.57|3.71|2.51|3.79|2.59|3.62|2.42|0
1699530300000|2023-11-09 11:45:00|3.7|2.5|3.71|2.51|3.71|2.51|3.68|2.48|0
1699530600000|2023-11-09 11:50:00|3.7|2.5|3.67|2.47|3.71|2.51|3.66|2.46|0
1699530900000|2023-11-09 11:55:00|3.66|2.46|3.65|2.45|3.68|2.48|3.64|2.44|0
1699531200000|2023-11-09 12:00:00|3.66|2.46|3.71|2.51|3.71|2.51|3.66|2.46|0
1699531500000|2023-11-09 12:05:00|3.7|2.5|3.74|2.54|3.74|2.54|3.7|2.5|0
1699531800000|2023-11-09 12:10:00|3.73|2.53|3.73|2.53|3.73|2.53|3.7|2.5|0
1699532100000|2023-11-09 12:15:00|3.71|2.51|3.72|2.52|3.74|2.54|3.71|2.51|0
1699532400000|2023-11-09 12:20:00|3.73|2.53|3.72|2.52|3.73|2.53|3.69|2.49|0
1699532700000|2023-11-09 12:25:00|3.71|2.51|3.7|2.5|3.73|2.53|3.67|2.47|0
1699533000000|2023-11-09 12:30:00|3.71|2.51|3.73|2.53|3.74|2.54|3.69|2.49|0
1699533300000|2023-11-09 12:35:00|3.74|2.54|3.73|2.53|3.74|2.54|3.71|2.51|0
1699533600000|2023-11-09 12:40:00|3.71|2.51|3.72|2.52|3.73|2.53|3.7|2.5|0
1699533900000|2023-11-09 12:45:00|3.73|2.53|3.76|2.56|3.77|2.57|3.72|2.52|0
1699534200000|2023-11-09 12:50:00|3.77|2.57|3.76|2.56|3.77|2.57|3.75|2.55|0
1699534500000|2023-11-09 12:55:00|3.77|2.57|3.78|2.58|3.78|2.58|3.76|2.56|0
1699534800000|2023-11-09 13:00:00|3.77|2.57|3.83|2.63|3.84|2.64|3.77|2.57|0
1699535100000|2023-11-09 13:05:00|3.84|2.64|3.85|2.65|3.85|2.65|3.81|2.61|0
1699535400000|2023-11-09 13:10:00|3.84|2.64|3.82|2.62|3.85|2.65|3.81|2.61|0
1699535700000|2023-11-09 13:15:00|3.83|2.63|3.86|2.66|3.86|2.66|3.8|2.6|0
1699536000000|2023-11-09 13:20:00|3.85|2.65|3.83|2.63|3.86|2.66|3.82|2.62|0
1699536300000|2023-11-09 13:25:00|3.82|2.62|3.85|2.65|3.86|2.66|3.82|2.62|0
1699536600000|2023-11-09 13:30:00|3.86|2.66|3.79|2.59|3.9|2.7|3.76|2.56|0
1699536900000|2023-11-09 13:35:00|3.78|2.58|3.87|2.67|3.89|2.69|3.78|2.58|0
1699537200000|2023-11-09 13:40:00|3.86|2.66|3.85|2.65|3.89|2.69|3.83|2.63|0
1699537500000|2023-11-09 13:45:00|3.86|2.66|3.96|2.76|3.97|2.77|3.86|2.66|0
1699537800000|2023-11-09 13:50:00|3.95|2.75|3.95|2.75|3.96|2.76|3.89|2.69|0
1699538100000|2023-11-09 13:55:00|3.93|2.73|3.93|2.73|3.95|2.75|3.9|2.7|0
1699538400000|2023-11-09 14:00:00|3.94|2.74|3.85|2.65|3.94|2.74|3.84|2.64|0
1699538700000|2023-11-09 14:05:00|3.86|2.66|3.82|2.62|3.88|2.68|3.82|2.62|0
1699539000000|2023-11-09 14:10:00|3.83|2.63|3.96|2.76|3.97|2.77|3.83|2.63|0
1699539300000|2023-11-09 14:15:00|3.97|2.77|3.96|2.76|4|2.8|3.96|2.76|0
1699539600000|2023-11-09 14:20:00|3.95|2.75|3.95|2.75|3.96|2.76|3.92|2.72|0
1699539900000|2023-11-09 14:25:00|3.94|2.74|3.88|2.68|3.94|2.74|3.87|2.67|0
1699540200000|2023-11-09 14:30:00|3.87|2.67|3.66|2.46|3.87|2.67|3.65|2.45|0
1699540500000|2023-11-09 14:35:00|3.64|2.44|3.51|2.31|3.65|2.45|3.51|2.31|0
1699540800000|2023-11-09 14:40:00|3.5|2.3|3.56|2.36|3.63|2.43|3.5|2.3|0
1699541100000|2023-11-09 14:45:00|3.54|2.34|3.64|2.44|3.69|2.49|3.48|2.28|0
1699541400000|2023-11-09 14:50:00|3.65|2.45|3.65|2.45|3.79|2.59|3.59|2.39|0
1699541700000|2023-11-09 14:55:00|3.66|2.46|3.76|2.56|3.76|2.56|3.62|2.42|0
1699542000000|2023-11-09 15:00:00|3.8|2.6|3.61|2.41|3.85|2.65|3.6|2.4|0
1699542300000|2023-11-09 15:05:00|3.6|2.4|3.43|2.23|3.61|2.41|3.35|2.15|0
1699542600000|2023-11-09 15:10:00|3.44|2.24|3.62|2.42|3.63|2.43|3.34|2.14|0
1699542900000|2023-11-09 15:15:00|3.61|2.41|3.53|2.33|3.64|2.44|3.52|2.32|0
1699543200000|2023-11-09 15:20:00|3.54|2.34|3.57|2.37|3.58|2.38|3.5|2.3|0
1699543500000|2023-11-09 15:25:00|3.56|2.36|3.5|2.3|3.56|2.36|3.47|2.27|0
1699543800000|2023-11-09 15:30:00|3.49|2.29|3.42|2.22|3.5|2.3|3.42|2.22|0
1699544100000|2023-11-09 15:35:00|3.43|2.23|3.48|2.28|3.57|2.37|3.4|2.2|0
1699544400000|2023-11-09 15:40:00|3.47|2.27|3.54|2.34|3.55|2.35|3.4|2.2|0
1699544700000|2023-11-09 15:45:00|3.52|2.32|3.49|2.29|3.54|2.34|3.47|2.27|0
1699545000000|2023-11-09 15:50:00|3.5|2.3|3.59|2.39|3.61|2.41|3.5|2.3|0
1699545300000|2023-11-09 15:55:00|3.58|2.38|3.65|2.45|3.65|2.45|3.56|2.36|0
1699545600000|2023-11-09 16:00:00|3.66|2.46|3.73|2.53|3.73|2.53|3.65|2.45|0
1699545900000|2023-11-09 16:05:00|3.74|2.54|3.85|2.65|3.88|2.68|3.74|2.54|0
1699546200000|2023-11-09 16:10:00|3.86|2.66|3.83|2.63|3.88|2.68|3.82|2.62|0
1699546500000|2023-11-09 16:15:00|3.84|2.64|3.83|2.63|3.92|2.72|3.83|2.63|0
1699546800000|2023-11-09 16:20:00|3.84|2.64|3.85|2.65|3.87|2.67|3.82|2.62|0
1699547100000|2023-11-09 16:25:00|3.84|2.64|3.62|2.42|3.85|2.65|3.62|2.42|0
1699547400000|2023-11-09 16:30:00|3.61|2.41|3.68|2.48|3.69|2.49|3.6|2.4|0
1699547700000|2023-11-09 16:35:00|3.69|2.49|3.63|2.43|3.71|2.51|3.6|2.4|0
1699548000000|2023-11-09 16:40:00|3.62|2.42|3.65|2.45|3.66|2.46|3.61|2.41|0
1699548300000|2023-11-09 16:45:00|3.66|2.46|3.73|2.53|3.74|2.54|3.65|2.45|0
1699548600000|2023-11-09 16:50:00|3.74|2.54|3.79|2.59|3.82|2.62|3.73|2.53|0
1699548900000|2023-11-09 16:55:00|3.8|2.6|3.73|2.53|3.8|2.6|3.67|2.47|0
1699549200000|2023-11-09 17:00:00|3.71|2.51|3.73|2.53|3.73|2.53|3.68|2.48|0
1699549500000|2023-11-09 17:05:00|3.74|2.54|3.73|2.53|3.76|2.56|3.7|2.5|0
1699549800000|2023-11-09 17:10:00|3.74|2.54|3.64|2.44|3.75|2.55|3.62|2.42|0
1699550100000|2023-11-09 17:15:00|3.63|2.43|3.58|2.38|3.63|2.43|3.58|2.38|0
1699550400000|2023-11-09 17:20:00|3.59|2.39|3.62|2.42|3.63|2.43|3.57|2.37|0
1699550700000|2023-11-09 17:25:00|3.61|2.41|3.56|2.36|3.61|2.41|3.54|2.34|0
1699551000000|2023-11-09 17:30:00|3.55|2.35|3.61|2.41|3.61|2.41|3.55|2.35|0
1699551300000|2023-11-09 17:35:00|3.6|2.4|3.53|2.33|3.62|2.42|3.53|2.33|0
1699551600000|2023-11-09 17:40:00|3.54|2.34|3.58|2.38|3.59|2.39|3.53|2.33|0
1699551900000|2023-11-09 17:45:00|3.57|2.37|3.65|2.45|3.66|2.46|3.57|2.37|0
1699552200000|2023-11-09 17:50:00|3.64|2.44|3.67|2.47|3.7|2.5|3.63|2.43|0
1699552500000|2023-11-09 17:55:00|3.68|2.48|3.69|2.49|3.71|2.51|3.63|2.43|0
1699552800000|2023-11-09 18:00:00|3.67|2.47|3.25|2.05|3.69|2.49|3.12|1.92|0
1699553100000|2023-11-09 18:05:00|3.31|2.11|3.08|1.88|3.31|2.11|3.01|1.81|0
1699553400000|2023-11-09 18:10:00|3.09|1.89|3.52|2.32|3.54|2.34|3.06|1.86|0
1699553700000|2023-11-09 18:15:00|3.5|2.3|3.34|2.14|3.5|2.3|3.32|2.12|0
1699554000000|2023-11-09 18:20:00|3.33|2.13|3.48|2.28|3.52|2.32|3.32|2.12|0
1699554300000|2023-11-09 18:25:00|3.49|2.29|3.44|2.24|3.51|2.31|3.42|2.22|0
1699554600000|2023-11-09 18:30:00|3.42|2.22|3.42|2.22|3.42|2.22|3.32|2.12|0
1699554900000|2023-11-09 18:35:00|3.41|2.21|3.35|2.15|3.51|2.31|3.35|2.15|0
1699555200000|2023-11-09 18:40:00|3.34|2.14|3.25|2.05|3.36|2.16|3.2|2|0
1699555500000|2023-11-09 18:45:00|3.24|2.04|3.27|2.07|3.29|2.09|3.22|2.02|0
1699555800000|2023-11-09 18:50:00|3.26|2.06|3.18|1.98|3.29|2.09|3.18|1.98|0
1699556100000|2023-11-09 18:55:00|3.19|1.99|3.19|1.99|3.28|2.08|3.12|1.92|0
1699556400000|2023-11-09 19:00:00|3.18|1.98|3.3|2.1|3.3|2.1|2.94|1.74|0
1699556700000|2023-11-09 19:05:00|3.2|2|3.28|2.08|3.3|2.1|3.14|1.94|0
1699557000000|2023-11-09 19:10:00|3.26|2.06|3.18|1.98|3.27|2.07|3.16|1.96|0
1699557300000|2023-11-09 19:15:00|3.17|1.97|3.06|1.86|3.19|1.99|3.05|1.85|0
1699557600000|2023-11-09 19:20:00|3.08|1.88|3.27|2.07|3.28|2.08|3.07|1.87|0
1699557900000|2023-11-09 19:25:00|3.26|2.06|3.26|2.06|3.35|2.15|3.22|2.02|0
1699558200000|2023-11-09 19:30:00|3.25|2.05|3.2|2|3.31|2.11|3.18|1.98|0
1699558500000|2023-11-09 19:35:00|3.21|2.01|3.13|1.93|3.23|2.03|3.04|1.84|0
1699558800000|2023-11-09 19:40:00|3.14|1.94|3.02|1.82|3.14|1.94|2.99|1.79|0
1699559100000|2023-11-09 19:45:00|3.03|1.83|3.11|1.91|3.14|1.94|3.02|1.82|0
1699559400000|2023-11-09 19:50:00|3.1|1.9|3|1.8|3.11|1.91|2.99|1.79|0
1699559700000|2023-11-09 19:55:00|3.01|1.81|3.28|2.08|3.32|2.12|2.9|1.7|0
1699560000000|2023-11-09 20:00:00|3.27|2.07|3.3|2.1|3.33|2.13|3.2|2|0
1699560300000|2023-11-09 20:05:00|3.29|2.09|3.34|2.14|3.34|2.14|3.26|2.06|0
1699560600000|2023-11-09 20:10:00|3.33|2.13|3.38|2.18|3.42|2.22|3.33|2.13|0
1699560900000|2023-11-09 20:15:00|3.36|2.16|3.21|2.01|3.39|2.19|3.16|1.96|0
1699561200000|2023-11-09 20:20:00|3.22|2.02|3.15|1.95|3.22|2.02|3.12|1.92|0
1699561500000|2023-11-09 20:25:00|3.14|1.94|3.12|1.92|3.22|2.02|3.11|1.91|0
1699561800000|2023-11-09 20:30:00|3.13|1.93|3.16|1.96|3.19|1.99|3.11|1.91|0
1699562100000|2023-11-09 20:35:00|3.15|1.95|3.06|1.86|3.15|1.95|3.04|1.84|0
1699562400000|2023-11-09 20:40:00|3.07|1.87|3.06|1.86|3.11|1.91|3.04|1.84|0
1699562700000|2023-11-09 20:45:00|3.04|1.84|3.06|1.86|3.09|1.89|3.04|1.84|0
1699563000000|2023-11-09 20:50:00|3.09|1.89|3.06|1.86|3.16|1.96|3.04|1.84|0
1699563300000|2023-11-09 20:55:00|3.07|1.87|3.12|1.92|3.13|1.93|3.03|1.83|0
1699563600000|2023-11-09 21:00:00|3.14|1.94|3.19|1.99|3.19|1.99|3.13|1.93|0
1699563900000|2023-11-09 21:05:00|3.18|1.98|3.18|1.98|3.18|1.98|3.15|1.95|0
1699564200000|2023-11-09 21:10:00|3.19|1.99|3.2|2|3.2|2|3.18|1.98|0
1699564500000|2023-11-09 21:15:00|3.39|1.79|3.41|1.81|3.42|1.82|3.39|1.79|0
1699564800000|2023-11-09 21:20:00|3.4|1.8|3.42|1.82|3.42|1.82|3.4|1.8|0
1699565100000|2023-11-09 21:25:00|3.43|1.83|3.43|1.83|3.43|1.83|3.41|1.81|0
1699565400000|2023-11-09 21:30:00|3.42|1.82|3.41|1.81|3.42|1.82|3.4|1.8|0
1699565700000|2023-11-09 21:35:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1699566000000|2023-11-09 21:40:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1699566300000|2023-11-09 21:45:00|3.42|1.82|3.4|1.8|3.42|1.82|3.4|1.8|0
1699566600000|2023-11-09 21:50:00|3.39|1.79|3.39|1.79|3.4|1.8|3.38|1.78|0
1699566900000|2023-11-09 21:55:00|3.38|1.78|3.39|1.79|3.4|1.8|3.38|1.78|0
1699567200000|2023-11-09 22:00:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1699567500000|2023-11-09 22:05:00|3.39|1.79|3.38|1.78|3.39|1.79|3.38|1.78|0
1699567800000|2023-11-09 22:10:00|3.39|1.79|3.38|1.78|3.39|1.79|3.37|1.77|0
1699568100000|2023-11-09 22:15:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1699568400000|2023-11-09 22:20:00|3.37|1.77|3.39|1.79|3.4|1.8|3.37|1.77|0
1699568700000|2023-11-09 22:25:00|3.4|1.8|3.4|1.8|3.41|1.81|3.39|1.79|0
1699569000000|2023-11-09 22:30:00|3.39|1.79|3.39|1.79|3.4|1.8|3.38|1.78|0
1699569300000|2023-11-09 22:35:00|3.38|1.78|3.37|1.77|3.39|1.79|3.37|1.77|0
1699569600000|2023-11-09 22:40:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1699569900000|2023-11-09 22:45:00|3.37|1.77|3.37|1.77|3.37|1.77|3.37|1.77|0
1699570500000|2023-11-09 22:55:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1699570800000|2023-11-09 23:00:00|3.35|1.75|3.31|1.71|3.35|1.75|3.3|1.7|0
1699571100000|2023-11-09 23:05:00|3.3|1.7|3.3|1.7|3.32|1.72|3.3|1.7|0
1699571400000|2023-11-09 23:10:00|3.31|1.71|3.29|1.69|3.32|1.72|3.29|1.69|0
1699571700000|2023-11-09 23:15:00|3.28|1.68|3.24|1.64|3.29|1.69|3.24|1.64|0
1699572000000|2023-11-09 23:20:00|3.25|1.65|3.21|1.61|3.26|1.66|3.2|1.6|0
1699572300000|2023-11-09 23:25:00|3.22|1.62|3.24|1.64|3.25|1.65|3.21|1.61|0
1699572600000|2023-11-09 23:30:00|3.25|1.65|3.26|1.66|3.27|1.67|3.24|1.64|0
1699572900000|2023-11-09 23:35:00|3.27|1.67|3.25|1.65|3.27|1.67|3.24|1.64|0
1699573200000|2023-11-09 23:40:00|3.24|1.64|3.25|1.65|3.25|1.65|3.24|1.64|0
1699573500000|2023-11-09 23:45:00|3.24|1.64|3.27|1.67|3.27|1.67|3.24|1.64|0
1699573800000|2023-11-09 23:50:00|3.26|1.66|3.27|1.67|3.27|1.67|3.25|1.65|0
1699574100000|2023-11-09 23:55:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1699574400000|2023-11-10 00:00:00|3.26|1.66|3.22|1.62|3.27|1.67|3.22|1.62|0
1699574700000|2023-11-10 00:05:00|3.21|1.61|3.22|1.62|3.24|1.64|3.21|1.61|0
1699575000000|2023-11-10 00:10:00|3.21|1.61|3.19|1.59|3.24|1.64|3.19|1.59|0
1699575300000|2023-11-10 00:15:00|3.2|1.6|3.18|1.58|3.2|1.6|3.15|1.55|0
1699575600000|2023-11-10 00:20:00|3.17|1.57|3.17|1.57|3.18|1.58|3.16|1.56|0
1699575900000|2023-11-10 00:25:00|3.16|1.56|3.18|1.58|3.18|1.58|3.16|1.56|0
1699576200000|2023-11-10 00:30:00|3.19|1.59|3.16|1.56|3.19|1.59|3.15|1.55|0
1699576500000|2023-11-10 00:35:00|3.15|1.55|3.17|1.57|3.17|1.57|3.13|1.53|0
1699576800000|2023-11-10 00:40:00|3.18|1.58|3.2|1.6|3.2|1.6|3.17|1.57|0
1699577100000|2023-11-10 00:45:00|3.19|1.59|3.2|1.6|3.2|1.6|3.19|1.59|0
1699577400000|2023-11-10 00:50:00|3.21|1.61|3.25|1.65|3.25|1.65|3.21|1.61|0
1699577700000|2023-11-10 00:55:00|3.26|1.66|3.27|1.67|3.27|1.67|3.25|1.65|0
1699578000000|2023-11-10 01:00:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1699578300000|2023-11-10 01:05:00|3.26|1.66|3.27|1.67|3.29|1.69|3.26|1.66|0
1699578600000|2023-11-10 01:10:00|3.28|1.68|3.29|1.69|3.31|1.71|3.27|1.67|0
1699578900000|2023-11-10 01:15:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1699579200000|2023-11-10 01:20:00|3.29|1.69|3.3|1.7|3.34|1.74|3.29|1.69|0
1699579500000|2023-11-10 01:25:00|3.31|1.71|3.31|1.71|3.33|1.73|3.3|1.7|0
1699579800000|2023-11-10 01:30:00|3.1|1.9|3.1|1.9|3.12|1.92|3.09|1.89|0
1699580100000|2023-11-10 01:35:00|3.09|1.89|3.1|1.9|3.12|1.92|3.09|1.89|0
1699580400000|2023-11-10 01:40:00|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1699580700000|2023-11-10 01:45:00|3.08|1.88|3.12|1.92|3.12|1.92|3.08|1.88|0
1699581000000|2023-11-10 01:50:00|3.13|1.93|3.23|2.03|3.25|2.05|3.13|1.93|0
1699581300000|2023-11-10 01:55:00|3.22|2.02|3.22|2.02|3.24|2.04|3.21|2.01|0
1699581600000|2023-11-10 02:00:00|3.21|2.01|3.22|2.02|3.23|2.03|3.21|2.01|0
1699581900000|2023-11-10 02:05:00|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1699582200000|2023-11-10 02:10:00|3.18|1.98|3.24|2.04|3.24|2.04|3.18|1.98|0
1699582500000|2023-11-10 02:15:00|3.23|2.03|3.24|2.04|3.26|2.06|3.22|2.02|0
1699582800000|2023-11-10 02:20:00|3.23|2.03|3.23|2.03|3.24|2.04|3.21|2.01|0
1699583100000|2023-11-10 02:25:00|3.22|2.02|3.26|2.06|3.26|2.06|3.22|2.02|0
1699583400000|2023-11-10 02:30:00|3.27|2.07|3.24|2.04|3.27|2.07|3.22|2.02|0
1699583700000|2023-11-10 02:35:00|3.23|2.03|3.2|2|3.24|2.04|3.2|2|0
1699584000000|2023-11-10 02:40:00|3.21|2.01|3.2|2|3.22|2.02|3.2|2|0
1699584300000|2023-11-10 02:45:00|3.21|2.01|3.23|2.03|3.23|2.03|3.2|2|0
1699584600000|2023-11-10 02:50:00|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1699584900000|2023-11-10 02:55:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1699585200000|2023-11-10 03:00:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1699585500000|2023-11-10 03:05:00|3.24|2.04|3.25|2.05|3.27|2.07|3.23|2.03|0
1699585800000|2023-11-10 03:10:00|3.26|2.06|3.22|2.02|3.26|2.06|3.22|2.02|0
1699586100000|2023-11-10 03:15:00|3.23|2.03|3.23|2.03|3.25|2.05|3.22|2.02|0
1699586400000|2023-11-10 03:20:00|3.24|2.04|3.23|2.03|3.25|2.05|3.23|2.03|0
1699587000000|2023-11-10 03:30:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1699587300000|2023-11-10 03:35:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1699587600000|2023-11-10 03:40:00|3.23|2.03|3.23|2.03|3.25|2.05|3.23|2.03|0
1699587900000|2023-11-10 03:45:00|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1699588200000|2023-11-10 03:50:00|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1699588500000|2023-11-10 03:55:00|3.23|2.03|3.24|2.04|3.25|2.05|3.21|2.01|0
1699588800000|2023-11-10 04:00:00|3.23|2.03|3.26|2.06|3.26|2.06|3.23|2.03|0
1699589100000|2023-11-10 04:05:00|3.25|2.05|3.25|2.05|3.26|2.06|3.24|2.04|0
1699589400000|2023-11-10 04:10:00|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1699589700000|2023-11-10 04:15:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1699590000000|2023-11-10 04:20:00|3.27|2.07|3.28|2.08|3.29|2.09|3.27|2.07|0
1699590300000|2023-11-10 04:25:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1699590600000|2023-11-10 04:30:00|3.29|2.09|3.3|2.1|3.31|2.11|3.29|2.09|0
1699590900000|2023-11-10 04:35:00|3.31|2.11|3.29|2.09|3.31|2.11|3.28|2.08|0
1699591200000|2023-11-10 04:40:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1699591800000|2023-11-10 04:50:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1699592400000|2023-11-10 05:00:00|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1699592700000|2023-11-10 05:05:00|3.3|2.1|3.28|2.08|3.3|2.1|3.27|2.07|0
1699593000000|2023-11-10 05:10:00|3.29|2.09|3.27|2.07|3.29|2.09|3.26|2.06|0
1699593300000|2023-11-10 05:15:00|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1699593600000|2023-11-10 05:20:00|3.26|2.06|3.27|2.07|3.27|2.07|3.25|2.05|0
1699593900000|2023-11-10 05:25:00|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1699594200000|2023-11-10 05:30:00|3.28|2.08|3.28|2.08|3.31|2.11|3.28|2.08|0
1699594500000|2023-11-10 05:35:00|3.29|2.09|3.25|2.05|3.29|2.09|3.24|2.04|0
1699594800000|2023-11-10 05:40:00|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1699595100000|2023-11-10 05:45:00|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1699595400000|2023-11-10 05:50:00|3.29|2.09|3.29|2.09|3.33|2.13|3.29|2.09|0
1699595700000|2023-11-10 05:55:00|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1699596000000|2023-11-10 06:00:00|3.29|2.09|3.32|2.12|3.32|2.12|3.28|2.08|0
1699596300000|2023-11-10 06:05:00|3.31|2.11|3.29|2.09|3.32|2.12|3.29|2.09|0
1699596600000|2023-11-10 06:10:00|3.28|2.08|3.3|2.1|3.3|2.1|3.28|2.08|0
1699596900000|2023-11-10 06:15:00|3.29|2.09|3.28|2.08|3.29|2.09|3.26|2.06|0
1699597200000|2023-11-10 06:20:00|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1699597500000|2023-11-10 06:25:00|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1699597800000|2023-11-10 06:30:00|3.31|2.11|3.3|2.1|3.31|2.11|3.29|2.09|0
1699598100000|2023-11-10 06:35:00|3.31|2.11|3.32|2.12|3.33|2.13|3.31|2.11|0
1699598400000|2023-11-10 06:40:00|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1699598700000|2023-11-10 06:45:00|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1699599000000|2023-11-10 06:50:00|3.32|2.12|3.34|2.14|3.34|2.14|3.31|2.11|0
1699599300000|2023-11-10 06:55:00|3.33|2.13|3.31|2.11|3.33|2.13|3.3|2.1|0
1699599600000|2023-11-10 07:00:00|3.32|2.12|3.31|2.11|3.33|2.13|3.3|2.1|0
1699599900000|2023-11-10 07:05:00|3.3|2.1|3.32|2.12|3.35|2.15|3.3|2.1|0
1699600200000|2023-11-10 07:10:00|3.33|2.13|3.36|2.16|3.37|2.17|3.32|2.12|0
1699600500000|2023-11-10 07:15:00|3.37|2.17|3.35|2.15|3.37|2.17|3.33|2.13|0
1699600800000|2023-11-10 07:20:00|3.36|2.16|3.37|2.17|3.39|2.19|3.35|2.15|0
1699601100000|2023-11-10 07:25:00|3.38|2.18|3.39|2.19|3.39|2.19|3.37|2.17|0
1699601400000|2023-11-10 07:30:00|3.38|2.18|3.38|2.18|3.38|2.18|3.35|2.15|0
1699601700000|2023-11-10 07:35:00|3.39|2.19|3.42|2.22|3.43|2.23|3.38|2.18|0
1699602000000|2023-11-10 07:40:00|3.43|2.23|3.44|2.24|3.46|2.26|3.41|2.21|0
1699602300000|2023-11-10 07:45:00|3.45|2.25|3.44|2.24|3.47|2.27|3.44|2.24|0
1699602600000|2023-11-10 07:50:00|3.43|2.23|3.43|2.23|3.43|2.23|3.42|2.22|0
1699602900000|2023-11-10 07:55:00|3.42|2.22|3.43|2.23|3.45|2.25|3.42|2.22|0
1699603200000|2023-11-10 08:00:00|3.45|2.25|3.46|2.26|3.47|2.27|3.44|2.24|0
1699603500000|2023-11-10 08:05:00|3.45|2.25|3.46|2.26|3.49|2.29|3.42|2.22|0
1699603800000|2023-11-10 08:10:00|3.47|2.27|3.23|2.03|3.5|2.3|1.96|0.76|0
1699604100000|2023-11-10 08:15:00|3.22|2.02|3.27|2.07|3.27|2.07|3.21|2.01|0
1699604400000|2023-11-10 08:20:00|3.26|2.06|3.21|2.01|3.27|2.07|3.21|2.01|0
1699604700000|2023-11-10 08:25:00|3.2|2|3.23|2.03|3.24|2.04|3.2|2|0
1699605000000|2023-11-10 08:30:00|3.22|2.02|3.25|2.05|3.25|2.05|3.2|2|0
1699605300000|2023-11-10 08:35:00|3.26|2.06|3.21|2.01|3.26|2.06|3.21|2.01|0
1699605600000|2023-11-10 08:40:00|3.22|2.02|3.22|2.02|3.22|2.02|3.2|2|0
1699605900000|2023-11-10 08:45:00|3.21|2.01|3.18|1.98|3.21|2.01|3.15|1.95|0
1699606200000|2023-11-10 08:50:00|3.16|1.96|3.13|1.93|3.18|1.98|3.13|1.93|0
1699606500000|2023-11-10 08:55:00|3.12|1.92|3.13|1.93|3.13|1.93|3.08|1.88|0
1699606800000|2023-11-10 09:00:00|3.12|1.92|3.09|1.89|3.12|1.92|3.08|1.88|0
1699607100000|2023-11-10 09:05:00|3.08|1.88|3.1|1.9|3.12|1.92|3.07|1.87|0
1699607400000|2023-11-10 09:10:00|3.09|1.89|2.99|1.79|3.09|1.89|2.98|1.78|0
1699607700000|2023-11-10 09:15:00|2.98|1.78|2.97|1.77|2.99|1.79|2.94|1.74|0
1699608000000|2023-11-10 09:20:00|2.98|1.78|2.95|1.75|2.99|1.79|2.95|1.75|0
1699608300000|2023-11-10 09:25:00|2.94|1.74|2.96|1.76|2.99|1.79|2.94|1.74|0
1699608600000|2023-11-10 09:30:00|2.95|1.75|2.97|1.77|2.97|1.77|2.93|1.73|0
1699608900000|2023-11-10 09:35:00|2.96|1.76|3.05|1.85|3.06|1.86|2.9|1.7|0
1699609200000|2023-11-10 09:40:00|3.04|1.84|3.1|1.9|3.1|1.9|3.04|1.84|0
1699609500000|2023-11-10 09:45:00|3.09|1.89|3.14|1.94|3.16|1.96|3.09|1.89|0
1699609800000|2023-11-10 09:50:00|3.15|1.95|3.18|1.98|3.19|1.99|3.14|1.94|0
1699610100000|2023-11-10 09:55:00|3.19|1.99|3.2|2|3.21|2.01|3.17|1.97|0
1699610400000|2023-11-10 10:00:00|3.21|2.01|3.11|1.91|3.21|2.01|3.11|1.91|0
1699610700000|2023-11-10 10:05:00|3.12|1.92|3.07|1.87|3.12|1.92|3.05|1.85|0
1699611000000|2023-11-10 10:10:00|3.06|1.86|3.12|1.92|3.13|1.93|3.05|1.85|0
1699611300000|2023-11-10 10:15:00|3.11|1.91|3.09|1.89|3.12|1.92|3.08|1.88|0
1699611600000|2023-11-10 10:20:00|3.08|1.88|3.05|1.85|3.09|1.89|3.04|1.84|0
1699611900000|2023-11-10 10:25:00|3.04|1.84|3.06|1.86|3.07|1.87|3.03|1.83|0
1699612200000|2023-11-10 10:30:00|3.07|1.87|3.03|1.83|3.07|1.87|3|1.8|0
1699612500000|2023-11-10 10:35:00|3.04|1.84|3.07|1.87|3.08|1.88|3.03|1.83|0
1699612800000|2023-11-10 10:40:00|3.06|1.86|3.06|1.86|3.08|1.88|3.04|1.84|0
1699613100000|2023-11-10 10:45:00|3.04|1.84|3.09|1.89|3.1|1.9|3.04|1.84|0
1699613400000|2023-11-10 10:50:00|3.1|1.9|3.06|1.86|3.1|1.9|3.06|1.86|0
1699613700000|2023-11-10 10:55:00|3.07|1.87|3.09|1.89|3.1|1.9|3.06|1.86|0
1699614000000|2023-11-10 11:00:00|3.07|1.87|3.07|1.87|3.09|1.89|3.03|1.83|0
1699614300000|2023-11-10 11:05:00|3.08|1.88|3.05|1.85|3.09|1.89|3.05|1.85|0
1699614600000|2023-11-10 11:10:00|3.04|1.84|3.01|1.81|3.05|1.85|3.01|1.81|0
1699614900000|2023-11-10 11:15:00|3.02|1.82|3.05|1.85|3.06|1.86|3.02|1.82|0
1699615200000|2023-11-10 11:20:00|3.04|1.84|3.05|1.85|3.06|1.86|3.02|1.82|0
1699615500000|2023-11-10 11:25:00|3.04|1.84|3.03|1.83|3.07|1.87|3.02|1.82|0
1699615800000|2023-11-10 11:30:00|3.04|1.84|2.96|1.76|3.04|1.84|2.96|1.76|0
1699616100000|2023-11-10 11:35:00|2.95|1.75|2.98|1.78|2.99|1.79|2.94|1.74|0
1699616400000|2023-11-10 11:40:00|2.99|1.79|2.97|1.77|3|1.8|2.96|1.76|0
1699616700000|2023-11-10 11:45:00|2.98|1.78|2.98|1.78|2.98|1.78|2.96|1.76|0
1699617000000|2023-11-10 11:50:00|2.99|1.79|3.02|1.82|3.02|1.82|2.99|1.79|0
1699617300000|2023-11-10 11:55:00|3.01|1.81|3.07|1.87|3.08|1.88|3.01|1.81|0
1699617600000|2023-11-10 12:00:00|3.06|1.86|3.04|1.84|3.07|1.87|3.03|1.83|0
1699617900000|2023-11-10 12:05:00|3.03|1.83|3.08|1.88|3.09|1.89|3.03|1.83|0
1699618200000|2023-11-10 12:10:00|3.07|1.87|3.16|1.96|3.17|1.97|3.07|1.87|0
1699618500000|2023-11-10 12:15:00|3.15|1.95|3.18|1.98|3.19|1.99|3.15|1.95|0
1699618800000|2023-11-10 12:20:00|3.17|1.97|3.16|1.96|3.17|1.97|3.14|1.94|0
1699619100000|2023-11-10 12:25:00|3.17|1.97|3.23|2.03|3.23|2.03|3.16|1.96|0
1699619400000|2023-11-10 12:30:00|3.22|2.02|3.27|2.07|3.29|2.09|3.22|2.02|0
1699619700000|2023-11-10 12:35:00|3.26|2.06|3.32|2.12|3.32|2.12|3.26|2.06|0
1699620000000|2023-11-10 12:40:00|3.31|2.11|3.23|2.03|3.39|2.19|3.23|2.03|0
1699620300000|2023-11-10 12:45:00|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1699620600000|2023-11-10 12:50:00|3.22|2.02|3.18|1.98|3.22|2.02|3.17|1.97|0
1699620900000|2023-11-10 12:55:00|3.17|1.97|3.22|2.02|3.24|2.04|3.17|1.97|0
1699621200000|2023-11-10 13:00:00|3.24|2.04|3.18|1.98|3.24|2.04|3.15|1.95|0
1699621500000|2023-11-10 13:05:00|3.19|1.99|3.29|2.09|3.29|2.09|3.17|1.97|0
1699621800000|2023-11-10 13:10:00|3.3|2.1|3.28|2.08|3.3|2.1|3.25|2.05|0
1699622100000|2023-11-10 13:15:00|3.29|2.09|3.29|2.09|3.33|2.13|3.27|2.07|0
1699622400000|2023-11-10 13:20:00|3.28|2.08|3.24|2.04|3.3|2.1|3.24|2.04|0
1699622700000|2023-11-10 13:25:00|3.25|2.05|3.29|2.09|3.32|2.12|3.25|2.05|0
1699623000000|2023-11-10 13:30:00|3.28|2.08|3.26|2.06|3.28|2.08|3.22|2.02|0
1699623300000|2023-11-10 13:35:00|3.27|2.07|3.36|2.16|3.36|2.16|3.27|2.07|0
1699623600000|2023-11-10 13:40:00|3.35|2.15|3.39|2.19|3.39|2.19|3.31|2.11|0
1699623900000|2023-11-10 13:45:00|3.38|2.18|3.41|2.21|3.41|2.21|3.37|2.17|0
1699624200000|2023-11-10 13:50:00|3.42|2.22|3.44|2.24|3.51|2.31|3.42|2.22|0
1699624500000|2023-11-10 13:55:00|3.45|2.25|3.34|2.14|3.46|2.26|3.33|2.13|0
1699624800000|2023-11-10 14:00:00|3.35|2.15|3.29|2.09|3.35|2.15|3.29|2.09|0
1699625100000|2023-11-10 14:05:00|3.3|2.1|3.28|2.08|3.31|2.11|3.28|2.08|0
1699625400000|2023-11-10 14:10:00|3.27|2.07|3.33|2.13|3.34|2.14|3.26|2.06|0
1699625700000|2023-11-10 14:15:00|3.32|2.12|3.3|2.1|3.33|2.13|3.29|2.09|0
1699626000000|2023-11-10 14:20:00|3.29|2.09|3.31|2.11|3.33|2.13|3.29|2.09|0
1699626300000|2023-11-10 14:25:00|3.3|2.1|3.41|2.21|3.44|2.24|3.3|2.1|0
1699626600000|2023-11-10 14:30:00|3.4|2.2|3.23|2.03|3.4|2.2|3.21|2.01|0
1699626900000|2023-11-10 14:35:00|3.22|2.02|3.44|2.24|3.45|2.25|3.08|1.88|0
1699627200000|2023-11-10 14:40:00|3.45|2.25|3.62|2.42|3.63|2.43|3.44|2.24|0
1699627500000|2023-11-10 14:45:00|3.64|2.44|3.33|2.13|3.65|2.45|3.32|2.12|0
1699627800000|2023-11-10 14:50:00|3.34|2.14|3.33|2.13|3.36|2.16|3.27|2.07|0
1699628100000|2023-11-10 14:55:00|3.34|2.14|3.28|2.08|3.35|2.15|3.24|2.04|0
1699628400000|2023-11-10 15:00:00|3.29|2.09|3.12|1.92|3.29|2.09|3.1|1.9|0
1699628700000|2023-11-10 15:05:00|3.14|1.94|3.12|1.92|3.23|2.03|3.11|1.91|0
1699629000000|2023-11-10 15:10:00|3.11|1.91|3.15|1.95|3.24|2.04|3.09|1.89|0
1699629300000|2023-11-10 15:15:00|3.14|1.94|3.22|2.02|3.22|2.02|3.07|1.87|0
1699629600000|2023-11-10 15:20:00|3.21|2.01|3.15|1.95|3.25|2.05|3.15|1.95|0
1699629900000|2023-11-10 15:25:00|3.14|1.94|3.03|1.83|3.15|1.95|2.99|1.79|0
1699630200000|2023-11-10 15:30:00|3.04|1.84|2.96|1.76|3.09|1.89|2.96|1.76|0
1699630500000|2023-11-10 15:35:00|2.97|1.77|2.98|1.78|3.07|1.87|2.96|1.76|0
1699630800000|2023-11-10 15:40:00|2.96|1.76|3.1|1.9|3.15|1.95|2.92|1.72|0
1699631100000|2023-11-10 15:45:00|3.11|1.91|3.2|2|3.27|2.07|3.07|1.87|0
1699631400000|2023-11-10 15:50:00|3.19|1.99|3.2|2|3.26|2.06|3.17|1.97|0
1699631700000|2023-11-10 15:55:00|3.21|2.01|3.27|2.07|3.27|2.07|3.2|2|0
1699632000000|2023-11-10 16:00:00|3.29|2.09|3.46|2.26|3.46|2.26|3.28|2.08|0
1699632300000|2023-11-10 16:05:00|3.47|2.27|3.14|1.94|3.65|2.45|3.13|1.93|0
1699632600000|2023-11-10 16:10:00|3.16|1.96|3.22|2.02|3.23|2.03|3.12|1.92|0
1699632900000|2023-11-10 16:15:00|3.21|2.01|3.2|2|3.26|2.06|3.18|1.98|0
1699633200000|2023-11-10 16:20:00|3.21|2.01|3.21|2.01|3.24|2.04|3.19|1.99|0
1699633500000|2023-11-10 16:25:00|3.2|2|3.19|1.99|3.23|2.03|3.15|1.95|0
1699633800000|2023-11-10 16:30:00|3.18|1.98|3.12|1.92|3.21|2.01|3.12|1.92|0
1699634100000|2023-11-10 16:35:00|3.13|1.93|3.13|1.93|3.16|1.96|3.07|1.87|0
1699634400000|2023-11-10 16:40:00|3.14|1.94|3.22|2.02|3.22|2.02|3.13|1.93|0
1699634700000|2023-11-10 16:45:00|3.21|2.01|3.14|1.94|3.22|2.02|3.14|1.94|0
1699635000000|2023-11-10 16:50:00|3.13|1.93|3.21|2.01|3.22|2.02|3.13|1.93|0
1699635300000|2023-11-10 16:55:00|3.22|2.02|3.23|2.03|3.23|2.03|3.17|1.97|0
1699635600000|2023-11-10 17:00:00|3.22|2.02|3.33|2.13|3.35|2.15|3.21|2.01|0
1699635900000|2023-11-10 17:05:00|3.32|2.12|3.36|2.16|3.38|2.18|3.3|2.1|0
1699636200000|2023-11-10 17:10:00|3.35|2.15|3.32|2.12|3.38|2.18|3.31|2.11|0
1699636500000|2023-11-10 17:15:00|3.31|2.11|3.34|2.14|3.35|2.15|3.31|2.11|0
1699636800000|2023-11-10 17:20:00|3.35|2.15|3.35|2.15|3.37|2.17|3.32|2.12|0
1699637100000|2023-11-10 17:25:00|3.34|2.14|3.34|2.14|3.37|2.17|3.33|2.13|0
1699637400000|2023-11-10 17:30:00|3.35|2.15|3.59|2.39|3.59|2.39|3.35|2.15|0
1699637700000|2023-11-10 17:35:00|3.61|2.41|3.75|2.55|3.75|2.55|3.59|2.39|0
1699638000000|2023-11-10 17:40:00|3.74|2.54|3.76|2.56|3.8|2.6|3.69|2.49|0
1699638300000|2023-11-10 17:45:00|3.75|2.55|3.71|2.51|3.76|2.56|3.69|2.49|0
1699638600000|2023-11-10 17:50:00|3.72|2.52|3.88|2.68|3.88|2.68|3.69|2.49|0
1699638900000|2023-11-10 17:55:00|3.89|2.69|3.81|2.61|3.89|2.69|3.78|2.58|0
1699639200000|2023-11-10 18:00:00|3.84|2.64|3.85|2.65|3.85|2.65|3.63|2.43|0
1699639500000|2023-11-10 18:05:00|3.84|2.64|3.74|2.54|3.84|2.64|3.74|2.54|0
1699639800000|2023-11-10 18:10:00|3.73|2.53|3.71|2.51|3.77|2.57|3.67|2.47|0
1699640100000|2023-11-10 18:15:00|3.7|2.5|3.72|2.52|3.72|2.52|3.64|2.44|0
1699640400000|2023-11-10 18:20:00|3.73|2.53|3.84|2.64|3.85|2.65|3.73|2.53|0
1699640700000|2023-11-10 18:25:00|3.85|2.65|3.87|2.67|3.95|2.75|3.84|2.64|0
1699641000000|2023-11-10 18:30:00|3.88|2.68|3.97|2.77|3.98|2.78|3.88|2.68|0
1699641300000|2023-11-10 18:35:00|3.96|2.76|4.06|2.86|4.06|2.86|3.94|2.74|0
1699641600000|2023-11-10 18:40:00|4.07|2.87|4.14|2.94|4.16|2.96|4.06|2.86|0
1699641900000|2023-11-10 18:45:00|4.15|2.95|4.15|2.95|4.18|2.98|4.11|2.91|0
1699642200000|2023-11-10 18:50:00|4.14|2.94|4.07|2.87|4.15|2.95|4.05|2.85|0
1699642500000|2023-11-10 18:55:00|4.06|2.86|4.1|2.9|4.12|2.92|4.05|2.85|0
1699642800000|2023-11-10 19:00:00|4.09|2.89|4.09|2.89|4.12|2.92|4.07|2.87|0
1699643100000|2023-11-10 19:05:00|4.1|2.9|4.13|2.93|4.14|2.94|4.07|2.87|0
1699643400000|2023-11-10 19:10:00|4.14|2.94|4.2|3|4.23|3.03|4.12|2.92|0
1699643700000|2023-11-10 19:15:00|4.21|3.01|4.19|2.99|4.22|3.02|4.15|2.95|0
1699644000000|2023-11-10 19:20:00|4.18|2.98|4.18|2.98|4.23|3.03|4.15|2.95|0
1699644300000|2023-11-10 19:25:00|4.17|2.97|4.2|3|4.2|3|4.12|2.92|0
1699644600000|2023-11-10 19:30:00|4.23|3.03|4.15|2.95|4.23|3.03|4.14|2.94|0
1699644900000|2023-11-10 19:35:00|4.16|2.96|4.2|3|4.2|3|4.12|2.92|0
1699645200000|2023-11-10 19:40:00|4.19|2.99|4.2|3|4.23|3.03|4.19|2.99|0
1699645500000|2023-11-10 19:45:00|4.19|2.99|4.2|3|4.24|3.04|4.18|2.98|0
1699645800000|2023-11-10 19:50:00|4.21|3.01|4.2|3|4.26|3.06|4.15|2.95|0
1699646100000|2023-11-10 19:55:00|4.19|2.99|4.07|2.87|4.2|3|4.05|2.85|0
1699646400000|2023-11-10 20:00:00|4.06|2.86|4.1|2.9|4.13|2.93|4.06|2.86|0
1699646700000|2023-11-10 20:05:00|4.09|2.89|4.14|2.94|4.14|2.94|4.08|2.88|0
1699647000000|2023-11-10 20:10:00|4.13|2.93|4.12|2.92|4.15|2.95|4.09|2.89|0
1699647300000|2023-11-10 20:15:00|4.11|2.91|4.21|3.01|4.21|3.01|4.05|2.85|0
1699647600000|2023-11-10 20:20:00|4.24|3.04|4.23|3.03|4.24|3.04|4.17|2.97|0
1699647900000|2023-11-10 20:25:00|4.22|3.02|4.33|3.13|4.33|3.13|4.21|3.01|0
1699648200000|2023-11-10 20:30:00|4.31|3.11|4.29|3.09|4.34|3.14|4.27|3.07|0
1699648500000|2023-11-10 20:35:00|4.3|3.1|4.23|3.03|4.33|3.13|4.2|3|0
1699648800000|2023-11-10 20:40:00|4.22|3.02|4.31|3.11|4.32|3.12|4.19|2.99|0
1699649100000|2023-11-10 20:45:00|4.3|3.1|4.33|3.13|4.41|3.21|4.27|3.07|0
1699649400000|2023-11-10 20:50:00|4.35|3.15|4.32|3.12|4.43|3.23|4.32|3.12|0
1699649700000|2023-11-10 20:55:00|4.34|3.14|4.34|3.14|4.35|3.15|4.28|3.08|0
1699650000000|2023-11-10 21:00:00|4.35|3.15|4.36|3.16|4.45|3.25|4.35|3.15|0
1699650300000|2023-11-10 21:05:00|4.37|3.17|4.36|3.16|4.4|3.2|4.35|3.15|0
1699650600000|2023-11-10 21:10:00|4.35|3.15|4.36|3.16|4.39|3.19|4.33|3.13|0
1699838400000|2023-11-13 01:20:00|4.09|2.49|4.05|2.45|4.09|2.49|4.05|2.45|0
1699838700000|2023-11-13 01:25:00|4.04|2.44|4.1|2.5|4.1|2.5|4.04|2.44|0
1699839300000|2023-11-13 01:35:00|3.87|2.67|3.88|2.68|3.88|2.68|3.86|2.66|0
1699839600000|2023-11-13 01:40:00|3.87|2.67|3.89|2.69|3.89|2.69|3.87|2.67|0
1699839900000|2023-11-13 01:45:00|3.9|2.7|3.91|2.71|3.91|2.71|3.88|2.68|0
1699840200000|2023-11-13 01:50:00|3.9|2.7|3.88|2.68|3.91|2.71|3.88|2.68|0
1699840500000|2023-11-13 01:55:00|3.89|2.69|3.9|2.7|3.9|2.7|3.88|2.68|0
1699840800000|2023-11-13 02:00:00|3.89|2.69|3.89|2.69|3.91|2.71|3.89|2.69|0
1699841100000|2023-11-13 02:05:00|3.88|2.68|3.9|2.7|3.9|2.7|3.88|2.68|0
1699841400000|2023-11-13 02:10:00|3.91|2.71|3.91|2.71|3.92|2.72|3.9|2.7|0
1699841700000|2023-11-13 02:15:00|3.92|2.72|3.92|2.72|3.93|2.73|3.9|2.7|0
1699842000000|2023-11-13 02:20:00|3.91|2.71|3.92|2.72|3.93|2.73|3.91|2.71|0
1699842300000|2023-11-13 02:25:00|3.91|2.71|3.88|2.68|3.91|2.71|3.88|2.68|0
1699842600000|2023-11-13 02:30:00|3.89|2.69|3.9|2.7|3.91|2.71|3.89|2.69|0
1699842900000|2023-11-13 02:35:00|3.87|2.67|3.82|2.62|3.87|2.67|3.81|2.61|0
1699843200000|2023-11-13 02:40:00|3.83|2.63|3.82|2.62|3.84|2.64|3.82|2.62|0
1699843500000|2023-11-13 02:45:00|3.81|2.61|3.77|2.57|3.82|2.62|3.76|2.56|0
1699843800000|2023-11-13 02:50:00|3.78|2.58|3.75|2.55|3.79|2.59|3.75|2.55|0
1699844100000|2023-11-13 02:55:00|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1699844400000|2023-11-13 03:00:00|3.74|2.54|3.7|2.5|3.75|2.55|3.7|2.5|0
1699844700000|2023-11-13 03:05:00|3.69|2.49|3.64|2.44|3.7|2.5|3.64|2.44|0
1699845000000|2023-11-13 03:10:00|3.65|2.45|3.67|2.47|3.68|2.48|3.64|2.44|0
1699845300000|2023-11-13 03:15:00|3.68|2.48|3.67|2.47|3.68|2.48|3.66|2.46|0
1699845600000|2023-11-13 03:20:00|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1699845900000|2023-11-13 03:25:00|3.69|2.49|3.69|2.49|3.71|2.51|3.68|2.48|0
1699846200000|2023-11-13 03:30:00|3.68|2.48|3.68|2.48|3.68|2.48|3.65|2.45|0
1699846500000|2023-11-13 03:35:00|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1699846800000|2023-11-13 03:40:00|3.68|2.48|3.67|2.47|3.68|2.48|3.66|2.46|0
1699847100000|2023-11-13 03:45:00|3.68|2.48|3.69|2.49|3.7|2.5|3.67|2.47|0
1699847400000|2023-11-13 03:50:00|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1699847700000|2023-11-13 03:55:00|3.69|2.49|3.69|2.49|3.7|2.5|3.69|2.49|0
1699848000000|2023-11-13 04:00:00|3.68|2.48|3.67|2.47|3.68|2.48|3.65|2.45|0
1699848300000|2023-11-13 04:05:00|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1699848600000|2023-11-13 04:10:00|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1699848900000|2023-11-13 04:15:00|3.66|2.46|3.68|2.48|3.69|2.49|3.66|2.46|0
1699849200000|2023-11-13 04:20:00|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1699849500000|2023-11-13 04:25:00|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1699849800000|2023-11-13 04:30:00|3.67|2.47|3.67|2.47|3.69|2.49|3.66|2.46|0
1699850100000|2023-11-13 04:35:00|3.66|2.46|3.63|2.43|3.66|2.46|3.63|2.43|0
1699850400000|2023-11-13 04:40:00|3.64|2.44|3.67|2.47|3.67|2.47|3.64|2.44|0
1699850700000|2023-11-13 04:45:00|3.68|2.48|3.67|2.47|3.68|2.48|3.67|2.47|0
1699851000000|2023-11-13 04:50:00|3.66|2.46|3.64|2.44|3.67|2.47|3.64|2.44|0
1699851300000|2023-11-13 04:55:00|3.65|2.45|3.65|2.45|3.66|2.46|3.64|2.44|0
1699851600000|2023-11-13 05:00:00|3.66|2.46|3.64|2.44|3.66|2.46|3.64|2.44|0
1699851900000|2023-11-13 05:05:00|3.63|2.43|3.64|2.44|3.64|2.44|3.62|2.42|0
1699852200000|2023-11-13 05:10:00|3.63|2.43|3.68|2.48|3.68|2.48|3.63|2.43|0
1699852500000|2023-11-13 05:15:00|3.67|2.47|3.69|2.49|3.7|2.5|3.66|2.46|0
1699852800000|2023-11-13 05:20:00|3.7|2.5|3.74|2.54|3.76|2.56|3.69|2.49|0
1699853100000|2023-11-13 05:25:00|3.73|2.53|3.69|2.49|3.73|2.53|3.68|2.48|0
1699853400000|2023-11-13 05:30:00|3.7|2.5|3.7|2.5|3.7|2.5|3.68|2.48|0
1699853700000|2023-11-13 05:35:00|3.69|2.49|3.69|2.49|3.7|2.5|3.69|2.49|0
1699854000000|2023-11-13 05:40:00|3.68|2.48|3.68|2.48|3.69|2.49|3.67|2.47|0
1699854300000|2023-11-13 05:45:00|3.67|2.47|3.67|2.47|3.68|2.48|3.65|2.45|0
1699854600000|2023-11-13 05:50:00|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1699854900000|2023-11-13 05:55:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1699855200000|2023-11-13 06:00:00|3.69|2.49|3.68|2.48|3.7|2.5|3.67|2.47|0
1699855500000|2023-11-13 06:05:00|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1699855800000|2023-11-13 06:10:00|3.68|2.48|3.69|2.49|3.7|2.5|3.67|2.47|0
1699856100000|2023-11-13 06:15:00|3.68|2.48|3.7|2.5|3.7|2.5|3.68|2.48|0
1699856400000|2023-11-13 06:20:00|3.72|2.52|3.76|2.56|3.77|2.57|3.72|2.52|0
1699856700000|2023-11-13 06:25:00|3.77|2.57|3.77|2.57|3.78|2.58|3.74|2.54|0
1699857000000|2023-11-13 06:30:00|3.76|2.56|3.77|2.57|3.79|2.59|3.76|2.56|0
1699857300000|2023-11-13 06:35:00|3.78|2.58|3.8|2.6|3.83|2.63|3.78|2.58|0
1699857600000|2023-11-13 06:40:00|3.79|2.59|3.8|2.6|3.8|2.6|3.77|2.57|0
1699858200000|2023-11-13 06:50:00|3.81|2.61|3.78|2.58|3.82|2.62|3.77|2.57|0
1699858500000|2023-11-13 06:55:00|3.77|2.57|3.82|2.62|3.82|2.62|3.77|2.57|0
1699858800000|2023-11-13 07:00:00|3.81|2.61|3.83|2.63|3.83|2.63|3.77|2.57|0
1699859100000|2023-11-13 07:05:00|3.82|2.62|3.83|2.63|3.83|2.63|3.79|2.59|0
1699859400000|2023-11-13 07:10:00|3.82|2.62|3.83|2.63|3.83|2.63|3.8|2.6|0
1699859700000|2023-11-13 07:15:00|3.82|2.62|3.84|2.64|3.86|2.66|3.82|2.62|0
1699860000000|2023-11-13 07:20:00|3.85|2.65|3.8|2.6|3.85|2.65|3.8|2.6|0
1699860300000|2023-11-13 07:25:00|3.81|2.61|3.94|2.74|3.94|2.74|3.75|2.55|0
1699860600000|2023-11-13 07:30:00|3.93|2.73|3.91|2.71|3.94|2.74|3.89|2.69|0
1699860900000|2023-11-13 07:35:00|3.9|2.7|3.95|2.75|3.95|2.75|3.9|2.7|0
1699861200000|2023-11-13 07:40:00|3.96|2.76|3.95|2.75|3.96|2.76|3.92|2.72|0
1699861500000|2023-11-13 07:45:00|3.96|2.76|3.98|2.78|3.99|2.79|3.95|2.75|0
1699861800000|2023-11-13 07:50:00|3.97|2.77|3.96|2.76|3.98|2.78|3.94|2.74|0
1699862100000|2023-11-13 07:55:00|3.97|2.77|3.98|2.78|4.01|2.81|3.95|2.75|0
1699862400000|2023-11-13 08:00:00|3.99|2.79|3.94|2.74|4|2.8|3.92|2.72|0
1699862700000|2023-11-13 08:05:00|3.93|2.73|4.01|2.81|4.01|2.81|3.91|2.71|0
1699863000000|2023-11-13 08:10:00|4.02|2.82|3.92|2.72|4.02|2.82|3.92|2.72|0
1699863300000|2023-11-13 08:15:00|3.93|2.73|3.9|2.7|3.94|2.74|3.88|2.68|0
1699863600000|2023-11-13 08:20:00|3.91|2.71|3.96|2.76|3.97|2.77|3.9|2.7|0
1699863900000|2023-11-13 08:25:00|3.97|2.77|4|2.8|4.03|2.83|3.97|2.77|0
1699864200000|2023-11-13 08:30:00|3.99|2.79|4.02|2.82|4.03|2.83|3.99|2.79|0
1699864500000|2023-11-13 08:35:00|4.03|2.83|4.02|2.82|4.03|2.83|3.98|2.78|0
1699864800000|2023-11-13 08:40:00|4.01|2.81|4.04|2.84|4.05|2.85|4.01|2.81|0
1699865100000|2023-11-13 08:45:00|4.03|2.83|4.02|2.82|4.05|2.85|4.01|2.81|0
1699865400000|2023-11-13 08:50:00|4.01|2.81|4.07|2.87|4.08|2.88|4.01|2.81|0
1699865700000|2023-11-13 08:55:00|4.08|2.88|4.07|2.87|4.08|2.88|4.06|2.86|0
1699866000000|2023-11-13 09:00:00|4.08|2.88|4.08|2.88|4.1|2.9|4.03|2.83|0
1699866300000|2023-11-13 09:05:00|4.07|2.87|4.08|2.88|4.1|2.9|4.04|2.84|0
1699866600000|2023-11-13 09:10:00|4.07|2.87|4.1|2.9|4.13|2.93|4.07|2.87|0
1699866900000|2023-11-13 09:15:00|4.11|2.91|4.15|2.95|4.16|2.96|4.08|2.88|0
1699867200000|2023-11-13 09:20:00|4.14|2.94|4.17|2.97|4.18|2.98|4.11|2.91|0
1699867500000|2023-11-13 09:25:00|4.16|2.96|4.13|2.93|4.17|2.97|4.11|2.91|0
1699867800000|2023-11-13 09:30:00|4.14|2.94|4.1|2.9|4.15|2.95|4.1|2.9|0
1699868100000|2023-11-13 09:35:00|4.11|2.91|4.11|2.91|4.15|2.95|4.1|2.9|0
1699868400000|2023-11-13 09:40:00|4.12|2.92|4.14|2.94|4.15|2.95|4.11|2.91|0
1699868700000|2023-11-13 09:45:00|4.15|2.95|4.14|2.94|4.15|2.95|4.1|2.9|0
1699869000000|2023-11-13 09:50:00|4.13|2.93|4.15|2.95|4.18|2.98|4.13|2.93|0
1699869300000|2023-11-13 09:55:00|4.16|2.96|4.16|2.96|4.19|2.99|4.15|2.95|0
1699869600000|2023-11-13 10:00:00|4.15|2.95|4.11|2.91|4.15|2.95|4.1|2.9|0
1699869900000|2023-11-13 10:05:00|4.1|2.9|4.06|2.86|4.11|2.91|4.05|2.85|0
1699870200000|2023-11-13 10:10:00|4.07|2.87|4.08|2.88|4.09|2.89|4.05|2.85|0
1699870500000|2023-11-13 10:15:00|4.09|2.89|4.08|2.88|4.1|2.9|4.07|2.87|0
1699870800000|2023-11-13 10:20:00|4.07|2.87|4.09|2.89|4.1|2.9|4.07|2.87|0
1699871100000|2023-11-13 10:25:00|4.08|2.88|4.11|2.91|4.12|2.92|4.08|2.88|0
1699871400000|2023-11-13 10:30:00|4.1|2.9|4.18|2.98|4.19|2.99|4.1|2.9|0
1699871700000|2023-11-13 10:35:00|4.17|2.97|4.11|2.91|4.17|2.97|4.11|2.91|0
1699872000000|2023-11-13 10:40:00|4.12|2.92|4.19|2.99|4.19|2.99|4.11|2.91|0
1699872300000|2023-11-13 10:45:00|4.18|2.98|4.12|2.92|4.19|2.99|4.12|2.92|0
1699872600000|2023-11-13 10:50:00|4.13|2.93|4.19|2.99|4.19|2.99|4.13|2.93|0
1699872900000|2023-11-13 10:55:00|4.18|2.98|4.25|3.05|4.27|3.07|4.17|2.97|0
1699873200000|2023-11-13 11:00:00|4.26|3.06|4.22|3.02|4.27|3.07|4.2|3|0
1699873500000|2023-11-13 11:05:00|4.23|3.03|4.2|3|4.23|3.03|4.18|2.98|0
1699873800000|2023-11-13 11:10:00|4.19|2.99|4.19|2.99|4.21|3.01|4.17|2.97|0
1699874100000|2023-11-13 11:15:00|4.2|3|4.18|2.98|4.21|3.01|4.17|2.97|0
1699874400000|2023-11-13 11:20:00|4.19|2.99|4.16|2.96|4.19|2.99|4.12|2.92|0
1699874700000|2023-11-13 11:25:00|4.15|2.95|4.18|2.98|4.2|3|4.15|2.95|0
1699875000000|2023-11-13 11:30:00|4.19|2.99|4.12|2.92|4.19|2.99|4.12|2.92|0
1699875300000|2023-11-13 11:35:00|4.11|2.91|4.13|2.93|4.15|2.95|4.09|2.89|0
1699875600000|2023-11-13 11:40:00|4.14|2.94|4.11|2.91|4.16|2.96|4.11|2.91|0
1699875900000|2023-11-13 11:45:00|4.12|2.92|4.16|2.96|4.16|2.96|4.11|2.91|0
1699876200000|2023-11-13 11:50:00|4.17|2.97|4.19|2.99|4.19|2.99|4.16|2.96|0
1699876500000|2023-11-13 11:55:00|4.2|3|4.22|3.02|4.23|3.03|4.19|2.99|0
1699876800000|2023-11-13 12:00:00|4.23|3.03|4.17|2.97|4.23|3.03|4.16|2.96|0
1699877100000|2023-11-13 12:05:00|4.18|2.98|4.16|2.96|4.2|3|4.15|2.95|0
1699877400000|2023-11-13 12:10:00|4.15|2.95|4.14|2.94|4.15|2.95|4.09|2.89|0
1699877700000|2023-11-13 12:15:00|4.13|2.93|4.16|2.96|4.16|2.96|4.12|2.92|0
1699878000000|2023-11-13 12:20:00|4.15|2.95|4.09|2.89|4.15|2.95|4.07|2.87|0
1699878300000|2023-11-13 12:25:00|4.08|2.88|4.09|2.89|4.09|2.89|4.07|2.87|0
1699878600000|2023-11-13 12:30:00|4.1|2.9|4.15|2.95|4.15|2.95|4.09|2.89|0
1699878900000|2023-11-13 12:35:00|4.14|2.94|4.18|2.98|4.18|2.98|4.11|2.91|0
1699879200000|2023-11-13 12:40:00|4.17|2.97|4.18|2.98|4.18|2.98|4.12|2.92|0
1699879500000|2023-11-13 12:45:00|4.19|2.99|4.16|2.96|4.19|2.99|4.14|2.94|0
1699879800000|2023-11-13 12:50:00|4.15|2.95|4.13|2.93|4.17|2.97|4.11|2.91|0
1699880100000|2023-11-13 12:55:00|4.12|2.92|4.16|2.96|4.17|2.97|4.09|2.89|0
1699880400000|2023-11-13 13:00:00|4.15|2.95|4.17|2.97|4.18|2.98|4.13|2.93|0
1699880700000|2023-11-13 13:05:00|4.16|2.96|4.19|2.99|4.19|2.99|4.13|2.93|0
1699881000000|2023-11-13 13:10:00|4.18|2.98|4.12|2.92|4.19|2.99|4.12|2.92|0
1699881300000|2023-11-13 13:15:00|4.13|2.93|4.21|3.01|4.21|3.01|4.11|2.91|0
1699881600000|2023-11-13 13:20:00|4.2|3|4.2|3|4.25|3.05|4.16|2.96|0
1699881900000|2023-11-13 13:25:00|4.21|3.01|4.24|3.04|4.24|3.04|4.19|2.99|0
1699882200000|2023-11-13 13:30:00|4.25|3.05|4.21|3.01|4.28|3.08|4.21|3.01|0
1699882500000|2023-11-13 13:35:00|4.2|3|4.06|2.86|4.2|3|4.04|2.84|0
1699882800000|2023-11-13 13:40:00|4.07|2.87|3.99|2.79|4.07|2.87|3.97|2.77|0
1699883100000|2023-11-13 13:45:00|3.98|2.78|4|2.8|4.02|2.82|3.94|2.74|0
1699883400000|2023-11-13 13:50:00|3.99|2.79|3.94|2.74|3.99|2.79|3.9|2.7|0
1699883700000|2023-11-13 13:55:00|3.95|2.75|3.94|2.74|3.97|2.77|3.92|2.72|0
1699884000000|2023-11-13 14:00:00|3.96|2.76|3.94|2.74|3.99|2.79|3.92|2.72|0
1699884300000|2023-11-13 14:05:00|3.95|2.75|3.93|2.73|3.96|2.76|3.9|2.7|0
1699884600000|2023-11-13 14:10:00|3.92|2.72|3.92|2.72|3.94|2.74|3.9|2.7|0
1699884900000|2023-11-13 14:15:00|3.93|2.73|3.91|2.71|3.94|2.74|3.9|2.7|0
1699885200000|2023-11-13 14:20:00|3.92|2.72|3.92|2.72|3.92|2.72|3.88|2.68|0
1699885500000|2023-11-13 14:25:00|3.93|2.73|3.92|2.72|3.95|2.75|3.9|2.7|0
1699885800000|2023-11-13 14:30:00|3.95|2.75|3.8|2.6|4.05|2.85|3.8|2.6|0
1699886100000|2023-11-13 14:35:00|3.79|2.59|3.77|2.57|3.82|2.62|3.73|2.53|0
1699886400000|2023-11-13 14:40:00|3.78|2.58|3.75|2.55|3.81|2.61|3.73|2.53|0
1699886700000|2023-11-13 14:45:00|3.76|2.56|3.81|2.61|3.82|2.62|3.74|2.54|0
1699887000000|2023-11-13 14:50:00|3.8|2.6|3.76|2.56|3.87|2.67|3.74|2.54|0
1699887300000|2023-11-13 14:55:00|3.75|2.55|3.82|2.62|3.83|2.63|3.68|2.48|0
1699887600000|2023-11-13 15:00:00|3.8|2.6|3.83|2.63|3.87|2.67|3.72|2.52|0
1699887900000|2023-11-13 15:05:00|3.82|2.62|3.84|2.64|3.91|2.71|3.79|2.59|0
1699888200000|2023-11-13 15:10:00|3.83|2.63|3.91|2.71|3.92|2.72|3.76|2.56|0
1699888500000|2023-11-13 15:15:00|3.9|2.7|3.89|2.69|3.92|2.72|3.77|2.57|0
1699888800000|2023-11-13 15:20:00|3.9|2.7|3.81|2.61|3.92|2.72|3.8|2.6|0
1699889100000|2023-11-13 15:25:00|3.8|2.6|3.82|2.62|3.93|2.73|3.79|2.59|0
1699889400000|2023-11-13 15:30:00|3.81|2.61|3.9|2.7|3.9|2.7|3.77|2.57|0
1699889700000|2023-11-13 15:35:00|3.89|2.69|3.84|2.64|3.92|2.72|3.84|2.64|0
1699890000000|2023-11-13 15:40:00|3.85|2.65|3.91|2.71|3.91|2.71|3.83|2.63|0
1699890300000|2023-11-13 15:45:00|3.9|2.7|3.93|2.73|4.02|2.82|3.89|2.69|0
1699890600000|2023-11-13 15:50:00|3.92|2.72|4.05|2.85|4.06|2.86|3.91|2.71|0
1699890900000|2023-11-13 15:55:00|4.02|2.82|4|2.8|4.05|2.85|3.96|2.76|0
1699891200000|2023-11-13 16:00:00|3.99|2.79|3.99|2.79|4.08|2.88|3.97|2.77|0
1699891500000|2023-11-13 16:05:00|3.98|2.78|4.05|2.85|4.08|2.88|3.94|2.74|0
1699891800000|2023-11-13 16:10:00|4.04|2.84|3.96|2.76|4.1|2.9|3.9|2.7|0
1699892100000|2023-11-13 16:15:00|3.95|2.75|3.9|2.7|3.96|2.76|3.83|2.63|0
1699892400000|2023-11-13 16:20:00|3.91|2.71|4|2.8|4.02|2.82|3.86|2.66|0
1699892700000|2023-11-13 16:25:00|4.01|2.81|4.09|2.89|4.09|2.89|3.98|2.78|0
1699893000000|2023-11-13 16:30:00|4.08|2.88|4.09|2.89|4.14|2.94|4.03|2.83|0
1699893300000|2023-11-13 16:35:00|4.1|2.9|4.07|2.87|4.11|2.91|4.04|2.84|0
1699893600000|2023-11-13 16:40:00|4.06|2.86|4.19|2.99|4.19|2.99|4.06|2.86|0
1699893900000|2023-11-13 16:45:00|4.18|2.98|4.26|3.06|4.38|3.18|4.18|2.98|0
1699894200000|2023-11-13 16:50:00|4.27|3.07|4.26|3.06|4.3|3.1|4.24|3.04|0
1699894500000|2023-11-13 16:55:00|4.25|3.05|4.26|3.06|4.33|3.13|4.24|3.04|0
1699894800000|2023-11-13 17:00:00|4.27|3.07|4.27|3.07|4.32|3.12|4.22|3.02|0
1699895100000|2023-11-13 17:05:00|4.26|3.06|4.15|2.95|4.33|3.13|4.14|2.94|0
1699895400000|2023-11-13 17:10:00|4.16|2.96|4.07|2.87|4.18|2.98|3.99|2.79|0
1699895700000|2023-11-13 17:15:00|4.06|2.86|4.01|2.81|4.09|2.89|4.01|2.81|0
1699896000000|2023-11-13 17:20:00|4.02|2.82|4.19|2.99|4.2|3|3.99|2.79|0
1699896300000|2023-11-13 17:25:00|4.18|2.98|4.1|2.9|4.2|3|4.09|2.89|0
1699896600000|2023-11-13 17:30:00|4.11|2.91|4.09|2.89|4.12|2.92|4.01|2.81|0
1699896900000|2023-11-13 17:35:00|4.08|2.88|4.09|2.89|4.11|2.91|4.04|2.84|0
1699897200000|2023-11-13 17:40:00|4.1|2.9|4.04|2.84|4.12|2.92|4.03|2.83|0
1699897500000|2023-11-13 17:45:00|4.03|2.83|3.97|2.77|4.03|2.83|3.93|2.73|0
1699897800000|2023-11-13 17:50:00|3.96|2.76|4.01|2.81|4.03|2.83|3.95|2.75|0
1699898100000|2023-11-13 17:55:00|4|2.8|4.03|2.83|4.04|2.84|3.96|2.76|0
1699898400000|2023-11-13 18:00:00|4.04|2.84|3.98|2.78|4.04|2.84|3.97|2.77|0
1699898700000|2023-11-13 18:05:00|3.99|2.79|3.89|2.69|3.99|2.79|3.89|2.69|0
1699899000000|2023-11-13 18:10:00|3.9|2.7|4.02|2.82|4.03|2.83|3.89|2.69|0
1699899300000|2023-11-13 18:15:00|4|2.8|4.06|2.86|4.08|2.88|4|2.8|0
1699899600000|2023-11-13 18:20:00|4.07|2.87|4.02|2.82|4.07|2.87|3.9|2.7|0
1699899900000|2023-11-13 18:25:00|4.03|2.83|3.92|2.72|4.03|2.83|3.91|2.71|0
1699900200000|2023-11-13 18:30:00|3.91|2.71|3.86|2.66|3.91|2.71|3.83|2.63|0
1699900500000|2023-11-13 18:35:00|3.87|2.67|4.01|2.81|4.01|2.81|3.86|2.66|0
1699900800000|2023-11-13 18:40:00|4|2.8|4.12|2.92|4.12|2.92|3.97|2.77|0
1699901100000|2023-11-13 18:45:00|4.14|2.94|4.16|2.96|4.19|2.99|4.13|2.93|0
1699901400000|2023-11-13 18:50:00|4.17|2.97|4.08|2.88|4.2|3|4.07|2.87|0
1699901700000|2023-11-13 18:55:00|4.09|2.89|4.03|2.83|4.09|2.89|4.01|2.81|0
1699902000000|2023-11-13 19:00:00|4.02|2.82|4.05|2.85|4.06|2.86|3.99|2.79|0
1699902300000|2023-11-13 19:05:00|4.06|2.86|4.07|2.87|4.1|2.9|4|2.8|0
1699902600000|2023-11-13 19:10:00|4.06|2.86|4.07|2.87|4.1|2.9|4.03|2.83|0
1699902900000|2023-11-13 19:15:00|4.06|2.86|4.05|2.85|4.09|2.89|4.01|2.81|0
1699903200000|2023-11-13 19:20:00|4.04|2.84|4.11|2.91|4.12|2.92|4|2.8|0
1699903500000|2023-11-13 19:25:00|4.1|2.9|4.16|2.96|4.17|2.97|4.1|2.9|0
1699903800000|2023-11-13 19:30:00|4.17|2.97|4.11|2.91|4.18|2.98|4.1|2.9|0
1699904100000|2023-11-13 19:35:00|4.1|2.9|4.18|2.98|4.22|3.02|4.1|2.9|0
1699904400000|2023-11-13 19:40:00|4.17|2.97|4.19|2.99|4.23|3.03|4.15|2.95|0
1699904700000|2023-11-13 19:45:00|4.2|3|4.16|2.96|4.22|3.02|4.15|2.95|0
1699905000000|2023-11-13 19:50:00|4.15|2.95|4.06|2.86|4.16|2.96|4.01|2.81|0
1699905300000|2023-11-13 19:55:00|4.05|2.85|4.04|2.84|4.1|2.9|4.04|2.84|0
1699905600000|2023-11-13 20:00:00|4.03|2.83|4.04|2.84|4.04|2.84|3.94|2.74|0
1699905900000|2023-11-13 20:05:00|4.03|2.83|4.06|2.86|4.06|2.86|3.98|2.78|0
1699906200000|2023-11-13 20:10:00|4.04|2.84|4.09|2.89|4.11|2.91|4.02|2.82|0
1699906500000|2023-11-13 20:15:00|4.08|2.88|4.1|2.9|4.11|2.91|4.03|2.83|0
1699906800000|2023-11-13 20:20:00|4.11|2.91|4.14|2.94|4.15|2.95|4.1|2.9|0
1699907100000|2023-11-13 20:25:00|4.12|2.92|4.1|2.9|4.15|2.95|4.09|2.89|0
1699907400000|2023-11-13 20:30:00|4.09|2.89|4.07|2.87|4.11|2.91|4.05|2.85|0
1699907700000|2023-11-13 20:35:00|4.06|2.86|4.03|2.83|4.09|2.89|4.02|2.82|0
1699908000000|2023-11-13 20:40:00|4.02|2.82|4|2.8|4.07|2.87|3.99|2.79|0
1699908300000|2023-11-13 20:45:00|4.01|2.81|4.04|2.84|4.07|2.87|4|2.8|0
1699908600000|2023-11-13 20:50:00|4.05|2.85|3.95|2.75|4.05|2.85|3.88|2.68|0
1699908900000|2023-11-13 20:55:00|3.96|2.76|3.94|2.74|3.96|2.76|3.9|2.7|0
1699909200000|2023-11-13 21:00:00|3.91|2.71|3.97|2.77|3.98|2.78|3.91|2.71|0
1699909500000|2023-11-13 21:05:00|3.96|2.76|3.96|2.76|3.97|2.77|3.95|2.75|0
1699909800000|2023-11-13 21:10:00|3.97|2.77|3.97|2.77|3.97|2.77|3.94|2.74|0
1699910100000|2023-11-13 21:15:00|4.17|2.57|4.14|2.54|4.17|2.57|4.14|2.54|0
1699910400000|2023-11-13 21:20:00|4.15|2.55|4.16|2.56|4.17|2.57|4.15|2.55|0
1699910700000|2023-11-13 21:25:00|4.17|2.57|4.19|2.59|4.19|2.59|4.17|2.57|0
1699911000000|2023-11-13 21:30:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1699911300000|2023-11-13 21:35:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1699911600000|2023-11-13 21:40:00|4.19|2.59|4.19|2.59|4.21|2.61|4.19|2.59|0
1699911900000|2023-11-13 21:45:00|4.2|2.6|4.2|2.6|4.2|2.6|4.18|2.58|0
1699912200000|2023-11-13 21:50:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1699912500000|2023-11-13 21:55:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1699912800000|2023-11-13 22:00:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1699913100000|2023-11-13 22:05:00|4.19|2.59|4.19|2.59|4.2|2.6|4.17|2.57|0
1699913400000|2023-11-13 22:10:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1699914000000|2023-11-13 22:20:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1699914900000|2023-11-13 22:35:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1699915800000|2023-11-13 22:50:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1699916100000|2023-11-13 22:55:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1699916400000|2023-11-13 23:00:00|4.19|2.59|4.16|2.56|4.2|2.6|4.16|2.56|0
1699916700000|2023-11-13 23:05:00|4.17|2.57|4.19|2.59|4.2|2.6|4.16|2.56|0
1699917000000|2023-11-13 23:10:00|4.18|2.58|4.16|2.56|4.19|2.59|4.16|2.56|0
1699917300000|2023-11-13 23:15:00|4.15|2.55|4.17|2.57|4.17|2.57|4.15|2.55|0
1699917600000|2023-11-13 23:20:00|4.16|2.56|4.16|2.56|4.17|2.57|4.16|2.56|0
1699917900000|2023-11-13 23:25:00|4.15|2.55|4.16|2.56|4.16|2.56|4.14|2.54|0
1699918200000|2023-11-13 23:30:00|4.17|2.57|4.16|2.56|4.17|2.57|4.15|2.55|0
1699918500000|2023-11-13 23:35:00|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1699918800000|2023-11-13 23:40:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1699919100000|2023-11-13 23:45:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1699919400000|2023-11-13 23:50:00|4.17|2.57|4.18|2.58|4.19|2.59|4.16|2.56|0
1699919700000|2023-11-13 23:55:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1699920000000|2023-11-14 00:00:00|4.17|2.57|4.15|2.55|4.18|2.58|4.13|2.53|0
1699920300000|2023-11-14 00:05:00|4.16|2.56|4.16|2.56|4.19|2.59|4.14|2.54|0
1699920600000|2023-11-14 00:10:00|4.17|2.57|4.18|2.58|4.2|2.6|4.16|2.56|0
1699920900000|2023-11-14 00:15:00|4.17|2.57|4.17|2.57|4.18|2.58|4.17|2.57|0
1699921200000|2023-11-14 00:20:00|4.18|2.58|4.12|2.52|4.18|2.58|4.11|2.51|0
1699921500000|2023-11-14 00:25:00|4.13|2.53|4.14|2.54|4.15|2.55|4.12|2.52|0
1699921800000|2023-11-14 00:30:00|4.15|2.55|4.15|2.55|4.15|2.55|4.13|2.53|0
1699922100000|2023-11-14 00:35:00|4.14|2.54|4.13|2.53|4.15|2.55|4.13|2.53|0
1699922400000|2023-11-14 00:40:00|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1699922700000|2023-11-14 00:45:00|4.14|2.54|4.14|2.54|4.16|2.56|4.14|2.54|0
1699923000000|2023-11-14 00:50:00|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1699923300000|2023-11-14 00:55:00|4.15|2.55|4.15|2.55|4.17|2.57|4.14|2.54|0
1699923600000|2023-11-14 01:00:00|4.16|2.56|4.15|2.55|4.19|2.59|4.15|2.55|0
1699923900000|2023-11-14 01:05:00|4.14|2.54|4.14|2.54|4.15|2.55|4.13|2.53|0
1699924200000|2023-11-14 01:10:00|4.15|2.55|4.15|2.55|4.16|2.56|4.14|2.54|0
1699924500000|2023-11-14 01:15:00|4.14|2.54|4.14|2.54|4.15|2.55|4.13|2.53|0
1699924800000|2023-11-14 01:20:00|4.13|2.53|4.14|2.54|4.15|2.55|4.12|2.52|0
1699925100000|2023-11-14 01:25:00|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1699925400000|2023-11-14 01:30:00|3.91|2.71|3.93|2.73|3.95|2.75|3.91|2.71|0
1699925700000|2023-11-14 01:35:00|3.92|2.72|4.17|2.97|4.19|2.99|3.92|2.72|0
1699926000000|2023-11-14 01:40:00|4.16|2.96|4.17|2.97|4.17|2.97|4.14|2.94|0
1699926300000|2023-11-14 01:45:00|4.16|2.96|4.13|2.93|4.18|2.98|4.13|2.93|0
1699926600000|2023-11-14 01:50:00|4.14|2.94|4.15|2.95|4.15|2.95|4.13|2.93|0
1699926900000|2023-11-14 01:55:00|4.16|2.96|4.14|2.94|4.16|2.96|4.14|2.94|0
1699927200000|2023-11-14 02:00:00|4.16|2.96|4.17|2.97|4.17|2.97|4.14|2.94|0
1699927500000|2023-11-14 02:05:00|4.16|2.96|4.12|2.92|4.16|2.96|4.12|2.92|0
1699927800000|2023-11-14 02:10:00|4.13|2.93|4.15|2.95|4.15|2.95|4.12|2.92|0
1699928100000|2023-11-14 02:15:00|4.16|2.96|4.2|3|4.2|3|4.16|2.96|0
1699928400000|2023-11-14 02:20:00|4.19|2.99|4.16|2.96|4.19|2.99|4.14|2.94|0
1699928700000|2023-11-14 02:25:00|4.15|2.95|4.15|2.95|4.17|2.97|4.15|2.95|0
1699929000000|2023-11-14 02:30:00|4.16|2.96|4.16|2.96|4.17|2.97|4.14|2.94|0
1699929300000|2023-11-14 02:35:00|4.15|2.95|4.14|2.94|4.15|2.95|4.13|2.93|0
1699929600000|2023-11-14 02:40:00|4.15|2.95|4.14|2.94|4.15|2.95|4.13|2.93|0
1699929900000|2023-11-14 02:45:00|4.15|2.95|4.15|2.95|4.17|2.97|4.15|2.95|0
1699930200000|2023-11-14 02:50:00|4.16|2.96|4.14|2.94|4.16|2.96|4.14|2.94|0
1699930500000|2023-11-14 02:55:00|4.15|2.95|4.13|2.93|4.15|2.95|4.13|2.93|0
1699930800000|2023-11-14 03:00:00|4.12|2.92|4.1|2.9|4.12|2.92|4.1|2.9|0
1699931100000|2023-11-14 03:05:00|4.08|2.88|4.1|2.9|4.1|2.9|4.08|2.88|0
1699931400000|2023-11-14 03:10:00|4.09|2.89|4.09|2.89|4.1|2.9|4.08|2.88|0
1699931700000|2023-11-14 03:15:00|4.08|2.88|4.11|2.91|4.12|2.92|4.08|2.88|0
1699932000000|2023-11-14 03:20:00|4.1|2.9|4.11|2.91|4.11|2.91|4.1|2.9|0
1699932300000|2023-11-14 03:25:00|4.12|2.92|4.14|2.94|4.14|2.94|4.12|2.92|0
1699932600000|2023-11-14 03:30:00|4.13|2.93|4.14|2.94|4.14|2.94|4.12|2.92|0
1699932900000|2023-11-14 03:35:00|4.13|2.93|4.16|2.96|4.16|2.96|4.13|2.93|0
1699933200000|2023-11-14 03:40:00|4.17|2.97|4.16|2.96|4.17|2.97|4.15|2.95|0
1699933500000|2023-11-14 03:45:00|4.15|2.95|4.18|2.98|4.18|2.98|4.15|2.95|0
1699933800000|2023-11-14 03:50:00|4.19|2.99|4.2|3|4.2|3|4.18|2.98|0
1699934100000|2023-11-14 03:55:00|4.19|2.99|4.19|2.99|4.2|3|4.18|2.98|0
1699934400000|2023-11-14 04:00:00|4.18|2.98|4.19|2.99|4.19|2.99|4.18|2.98|0
1699934700000|2023-11-14 04:05:00|4.2|3|4.19|2.99|4.2|3|4.18|2.98|0
1699935000000|2023-11-14 04:10:00|4.18|2.98|4.19|2.99|4.19|2.99|4.18|2.98|0
1699935300000|2023-11-14 04:15:00|4.18|2.98|4.19|2.99|4.2|3|4.18|2.98|0
1699935600000|2023-11-14 04:20:00|4.2|3|4.2|3|4.2|3|4.19|2.99|0
1699935900000|2023-11-14 04:25:00|4.21|3.01|4.19|2.99|4.21|3.01|4.19|2.99|0
1699936500000|2023-11-14 04:35:00|4.18|2.98|4.18|2.98|4.18|2.98|4.18|2.98|0
1699936800000|2023-11-14 04:40:00|4.19|2.99|4.18|2.98|4.19|2.99|4.18|2.98|0
1699937100000|2023-11-14 04:45:00|4.17|2.97|4.15|2.95|4.17|2.97|4.15|2.95|0
1699937400000|2023-11-14 04:50:00|4.16|2.96|4.17|2.97|4.17|2.97|4.15|2.95|0
1699937700000|2023-11-14 04:55:00|4.16|2.96|4.16|2.96|4.16|2.96|4.16|2.96|0
1699938000000|2023-11-14 05:00:00|4.15|2.95|4.14|2.94|4.15|2.95|4.14|2.94|0
1699938300000|2023-11-14 05:05:00|4.15|2.95|4.14|2.94|4.15|2.95|4.14|2.94|0
1699938600000|2023-11-14 05:10:00|4.15|2.95|4.13|2.93|4.15|2.95|4.12|2.92|0
1699938900000|2023-11-14 05:15:00|4.12|2.92|4.11|2.91|4.12|2.92|4.11|2.91|0
1699939500000|2023-11-14 05:25:00|4.12|2.92|4.12|2.92|4.12|2.92|4.12|2.92|0
1699939800000|2023-11-14 05:30:00|4.11|2.91|4.1|2.9|4.12|2.92|4.1|2.9|0
1699940100000|2023-11-14 05:35:00|4.11|2.91|4.13|2.93|4.14|2.94|4.11|2.91|0
1699940400000|2023-11-14 05:40:00|4.12|2.92|4.13|2.93|4.13|2.93|4.12|2.92|0
1699940700000|2023-11-14 05:45:00|4.12|2.92|4.11|2.91|4.14|2.94|4.11|2.91|0
1699941000000|2023-11-14 05:50:00|4.1|2.9|4.12|2.92|4.12|2.92|4.1|2.9|0
1699941300000|2023-11-14 05:55:00|4.13|2.93|4.11|2.91|4.13|2.93|4.11|2.91|0
1699941600000|2023-11-14 06:00:00|4.1|2.9|4.1|2.9|4.1|2.9|4.07|2.87|0
1699941900000|2023-11-14 06:05:00|4.11|2.91|4.1|2.9|4.11|2.91|4.09|2.89|0
1699942200000|2023-11-14 06:10:00|4.11|2.91|4.11|2.91|4.13|2.93|4.1|2.9|0
1699942500000|2023-11-14 06:15:00|4.1|2.9|4.13|2.93|4.14|2.94|4.09|2.89|0
1699942800000|2023-11-14 06:20:00|4.12|2.92|4.13|2.93|4.14|2.94|4.11|2.91|0
1699943100000|2023-11-14 06:25:00|4.14|2.94|4.13|2.93|4.14|2.94|4.13|2.93|0
1699943400000|2023-11-14 06:30:00|4.14|2.94|4.11|2.91|4.14|2.94|4.11|2.91|0
1699943700000|2023-11-14 06:35:00|4.12|2.92|4.12|2.92|4.13|2.93|4.11|2.91|0
1699944000000|2023-11-14 06:40:00|4.13|2.93|4.15|2.95|4.15|2.95|4.12|2.92|0
1699944300000|2023-11-14 06:45:00|4.16|2.96|4.13|2.93|4.16|2.96|4.13|2.93|0
1699944600000|2023-11-14 06:50:00|4.14|2.94|4.18|2.98|4.18|2.98|4.14|2.94|0
1699944900000|2023-11-14 06:55:00|4.17|2.97|4.15|2.95|4.17|2.97|4.15|2.95|0
1699945200000|2023-11-14 07:00:00|4.14|2.94|4.16|2.96|4.17|2.97|4.11|2.91|0
1699945500000|2023-11-14 07:05:00|4.15|2.95|4.13|2.93|4.17|2.97|4.13|2.93|0
1699945800000|2023-11-14 07:10:00|4.14|2.94|4.15|2.95|4.15|2.95|4.12|2.92|0
1699946100000|2023-11-14 07:15:00|4.14|2.94|4.18|2.98|4.18|2.98|4.14|2.94|0
1699946400000|2023-11-14 07:20:00|4.19|2.99|4.17|2.97|4.19|2.99|4.17|2.97|0
1699946700000|2023-11-14 07:25:00|4.16|2.96|4.19|2.99|4.19|2.99|4.16|2.96|0
1699947000000|2023-11-14 07:30:00|4.18|2.98|4.22|3.02|4.22|3.02|4.18|2.98|0
1699947300000|2023-11-14 07:35:00|4.23|3.03|4.21|3.01|4.23|3.03|4.21|3.01|0
1699947600000|2023-11-14 07:40:00|4.22|3.02|4.24|3.04|4.24|3.04|4.21|3.01|0
1699947900000|2023-11-14 07:45:00|4.23|3.03|4.25|3.05|4.25|3.05|4.23|3.03|0
1699948200000|2023-11-14 07:50:00|4.24|3.04|4.25|3.05|4.27|3.07|4.24|3.04|0
1699948500000|2023-11-14 07:55:00|4.24|3.04|4.26|3.06|4.26|3.06|4.24|3.04|0
1699948800000|2023-11-14 08:00:00|4.27|3.07|4.23|3.03|4.29|3.09|4.21|3.01|0
1699949100000|2023-11-14 08:05:00|4.24|3.04|4.21|3.01|4.29|3.09|4.21|3.01|0
1699949400000|2023-11-14 08:10:00|4.2|3|4.14|2.94|4.2|3|4.14|2.94|0
1699949700000|2023-11-14 08:15:00|4.15|2.95|4.18|2.98|4.18|2.98|4.15|2.95|0
1699950000000|2023-11-14 08:20:00|4.17|2.97|4.19|2.99|4.2|3|4.15|2.95|0
1699950300000|2023-11-14 08:25:00|4.18|2.98|4.21|3.01|4.21|3.01|4.15|2.95|0
1699950600000|2023-11-14 08:30:00|4.22|3.02|4.27|3.07|4.28|3.08|4.19|2.99|0
1699950900000|2023-11-14 08:35:00|4.26|3.06|4.28|3.08|4.28|3.08|4.21|3.01|0
1699951200000|2023-11-14 08:40:00|4.27|3.07|4.22|3.02|4.27|3.07|4.2|3|0
1699951500000|2023-11-14 08:45:00|4.21|3.01|4.25|3.05|4.25|3.05|4.19|2.99|0
1699951800000|2023-11-14 08:50:00|4.26|3.06|4.3|3.1|4.31|3.11|4.25|3.05|0
1699952100000|2023-11-14 08:55:00|4.31|3.11|4.32|3.12|4.34|3.14|4.3|3.1|0
1699952400000|2023-11-14 09:00:00|4.31|3.11|4.32|3.12|4.33|3.13|4.29|3.09|0
1699952700000|2023-11-14 09:05:00|4.31|3.11|4.39|3.19|4.39|3.19|4.31|3.11|0
1699953000000|2023-11-14 09:10:00|4.4|3.2|4.42|3.22|4.43|3.23|4.39|3.19|0
1699953300000|2023-11-14 09:15:00|4.43|3.23|4.46|3.26|4.46|3.26|4.42|3.22|0
1699953600000|2023-11-14 09:20:00|4.47|3.27|4.41|3.21|4.49|3.29|4.41|3.21|0
1699953900000|2023-11-14 09:25:00|4.42|3.22|4.41|3.21|4.42|3.22|4.4|3.2|0
1699954200000|2023-11-14 09:30:00|4.4|3.2|4.36|3.16|4.4|3.2|4.35|3.15|0
1699954500000|2023-11-14 09:35:00|4.35|3.15|4.38|3.18|4.41|3.21|4.31|3.11|0
1699954800000|2023-11-14 09:40:00|4.39|3.19|4.35|3.15|4.4|3.2|4.32|3.12|0
1699955100000|2023-11-14 09:45:00|4.34|3.14|4.4|3.2|4.4|3.2|4.31|3.11|0
1699955400000|2023-11-14 09:50:00|4.41|3.21|4.39|3.19|4.43|3.23|4.39|3.19|0
1699955700000|2023-11-14 09:55:00|4.38|3.18|4.39|3.19|4.39|3.19|4.35|3.15|0
1699956000000|2023-11-14 10:00:00|4.4|3.2|4.33|3.13|4.41|3.21|4.33|3.13|0
1699956300000|2023-11-14 10:05:00|4.34|3.14|4.32|3.12|4.34|3.14|4.31|3.11|0
1699956600000|2023-11-14 10:10:00|4.33|3.13|4.35|3.15|4.36|3.16|4.3|3.1|0
1699956900000|2023-11-14 10:15:00|4.34|3.14|4.38|3.18|4.38|3.18|4.33|3.13|0
1699957200000|2023-11-14 10:20:00|4.37|3.17|4.42|3.22|4.43|3.23|4.37|3.17|0
1699957500000|2023-11-14 10:25:00|4.43|3.23|4.46|3.26|4.46|3.26|4.42|3.22|0
1699957800000|2023-11-14 10:30:00|4.45|3.25|4.35|3.15|4.45|3.25|4.35|3.15|0
1699958100000|2023-11-14 10:35:00|4.34|3.14|4.32|3.12|4.36|3.16|4.32|3.12|0
1699958400000|2023-11-14 10:40:00|4.33|3.13|4.25|3.05|4.34|3.14|4.24|3.04|0
1699958700000|2023-11-14 10:45:00|4.26|3.06|4.19|2.99|4.26|3.06|4.19|2.99|0
1699959000000|2023-11-14 10:50:00|4.17|2.97|4.21|3.01|4.22|3.02|4.16|2.96|0
1699959300000|2023-11-14 10:55:00|4.2|3|4.2|3|4.23|3.03|4.2|3|0
1699959600000|2023-11-14 11:00:00|4.22|3.02|4.17|2.97|4.25|3.05|4.17|2.97|0
1699959900000|2023-11-14 11:05:00|4.16|2.96|4.11|2.91|4.19|2.99|4.11|2.91|0
1699960200000|2023-11-14 11:10:00|4.12|2.92|4.13|2.93|4.15|2.95|4.11|2.91|0
1699960500000|2023-11-14 11:15:00|4.12|2.92|4.17|2.97|4.18|2.98|4.12|2.92|0
1699960800000|2023-11-14 11:20:00|4.18|2.98|4.17|2.97|4.19|2.99|4.15|2.95|0
1699961100000|2023-11-14 11:25:00|4.16|2.96|4.13|2.93|4.17|2.97|4.13|2.93|0
1699961400000|2023-11-14 11:30:00|4.14|2.94|4.16|2.96|4.18|2.98|4.12|2.92|0
1699961700000|2023-11-14 11:35:00|4.17|2.97|4.17|2.97|4.19|2.99|4.16|2.96|0
1699962000000|2023-11-14 11:40:00|4.18|2.98|4.18|2.98|4.18|2.98|4.13|2.93|0
1699962300000|2023-11-14 11:45:00|4.17|2.97|4.15|2.95|4.18|2.98|4.14|2.94|0
1699962600000|2023-11-14 11:50:00|4.14|2.94|4.36|3.16|4.38|3.18|4.14|2.94|0
1699962900000|2023-11-14 11:55:00|4.37|3.17|4.4|3.2|4.42|3.22|4.37|3.17|0
1699963200000|2023-11-14 12:00:00|4.39|3.19|4.39|3.19|4.42|3.22|4.39|3.19|0
1699963500000|2023-11-14 12:05:00|4.38|3.18|4.38|3.18|4.41|3.21|4.36|3.16|0
1699963800000|2023-11-14 12:10:00|4.37|3.17|4.38|3.18|4.39|3.19|4.35|3.15|0
1699964100000|2023-11-14 12:15:00|4.39|3.19|4.36|3.16|4.39|3.19|4.36|3.16|0
1699964400000|2023-11-14 12:20:00|4.35|3.15|4.31|3.11|4.35|3.15|4.31|3.11|0
1699964700000|2023-11-14 12:25:00|4.3|3.1|4.34|3.14|4.37|3.17|4.3|3.1|0
1699965000000|2023-11-14 12:30:00|4.33|3.13|4.33|3.13|4.33|3.13|4.29|3.09|0
1699965300000|2023-11-14 12:35:00|4.32|3.12|4.34|3.14|4.36|3.16|4.31|3.11|0
1699965600000|2023-11-14 12:40:00|4.33|3.13|4.27|3.07|4.33|3.13|4.26|3.06|0
1699965900000|2023-11-14 12:45:00|4.26|3.06|4.23|3.03|4.28|3.08|4.22|3.02|0
1699966200000|2023-11-14 12:50:00|4.24|3.04|4.27|3.07|4.28|3.08|4.23|3.03|0
1699966500000|2023-11-14 12:55:00|4.28|3.08|4.36|3.16|4.37|3.17|4.25|3.05|0
1699966800000|2023-11-14 13:00:00|4.37|3.17|4.35|3.15|4.44|3.24|4.35|3.15|0
1699967100000|2023-11-14 13:05:00|4.34|3.14|4.41|3.21|4.41|3.21|4.31|3.11|0
1699967400000|2023-11-14 13:10:00|4.42|3.22|4.39|3.19|4.43|3.23|4.38|3.18|0
1699967700000|2023-11-14 13:15:00|4.4|3.2|4.45|3.25|4.48|3.28|4.4|3.2|0
1699968000000|2023-11-14 13:20:00|4.46|3.26|4.43|3.23|4.49|3.29|4.43|3.23|0
1699968300000|2023-11-14 13:25:00|4.44|3.24|4.42|3.22|4.45|3.25|4.39|3.19|0
1699968600000|2023-11-14 13:30:00|4.41|3.21|5.31|4.11|6.57|5.37|4.41|3.21|0
1699968900000|2023-11-14 13:35:00|5.35|4.15|5.47|4.27|5.51|4.31|5.31|4.11|0
1699969200000|2023-11-14 13:40:00|5.48|4.28|5.59|4.39|5.69|4.49|5.48|4.28|0
1699969500000|2023-11-14 13:45:00|5.62|4.42|5.75|4.55|5.75|4.55|5.54|4.34|0
1699969800000|2023-11-14 13:50:00|5.74|4.54|5.94|4.74|6.11|4.91|5.66|4.46|0
1699970100000|2023-11-14 13:55:00|6.04|4.84|6.26|5.06|6.27|5.07|5.92|4.72|0
1699970400000|2023-11-14 14:00:00|6.23|5.03|5.86|4.66|6.23|5.03|5.74|4.54|0
1699970700000|2023-11-14 14:05:00|5.85|4.65|5.66|4.46|5.85|4.65|5.46|4.26|0
1699971000000|2023-11-14 14:10:00|5.68|4.48|5.59|4.39|5.71|4.51|5.55|4.35|0
1699971300000|2023-11-14 14:15:00|5.6|4.4|6.54|5.34|6.63|5.43|5.55|4.35|0
1699971600000|2023-11-14 14:20:00|6.56|5.36|6.71|5.51|6.71|5.51|6.55|5.35|0
1699971900000|2023-11-14 14:25:00|6.66|5.46|6.7|5.5|6.71|5.51|6.55|5.35|0
1699972200000|2023-11-14 14:30:00|6.66|5.46|6.82|5.62|6.96|5.76|6.52|5.32|0
1699972500000|2023-11-14 14:35:00|6.83|5.63|6.94|5.74|7|5.8|6.59|5.39|0
1699972800000|2023-11-14 14:40:00|6.93|5.73|7.17|5.97|7.17|5.97|6.83|5.63|0
1699973100000|2023-11-14 14:45:00|7.19|5.99|7.21|6.01|7.47|6.27|7.17|5.97|0
1699973400000|2023-11-14 14:50:00|7.19|5.99|7.44|6.24|7.48|6.28|7.17|5.97|0
1699973700000|2023-11-14 14:55:00|7.42|6.22|7.62|6.42|7.66|6.46|7.41|6.21|0
1699974000000|2023-11-14 15:00:00|7.6|6.4|8.56|7.36|8.56|7.36|7.6|6.4|0
1699974300000|2023-11-14 15:05:00|8.53|7.33|7.98|6.78|8.55|7.35|7.78|6.58|0
1699974600000|2023-11-14 15:10:00|8|6.8|8.08|6.88|8.11|6.91|7.93|6.73|0
1699974900000|2023-11-14 15:15:00|8.03|6.83|8.14|6.94|8.27|7.07|8|6.8|0
1699975200000|2023-11-14 15:20:00|8.16|6.96|8.29|7.09|8.4|7.2|8.03|6.83|0
1699975500000|2023-11-14 15:25:00|8.27|7.07|8.59|7.39|8.59|7.39|8.22|7.02|0
1699975800000|2023-11-14 15:30:00|8.6|7.4|9.13|7.93|9.17|7.97|8.55|7.35|0
1699976100000|2023-11-14 15:35:00|9.15|7.95|9.08|7.88|9.16|7.96|8.97|7.77|0
1699976400000|2023-11-14 15:40:00|9.11|7.91|9.11|7.91|9.18|7.98|8.94|7.74|0
1699976700000|2023-11-14 15:45:00|9.13|7.93|9.2|8|9.33|8.13|9.13|7.93|0
1699977000000|2023-11-14 15:50:00|9.22|8.02|9.53|8.33|9.54|8.34|9.15|7.95|0
1699977300000|2023-11-14 15:55:00|9.54|8.34|9.4|8.2|9.54|8.34|9.27|8.07|0
1699977600000|2023-11-14 16:00:00|9.42|8.22|9.58|8.38|9.6|8.4|9.42|8.22|0
1699977900000|2023-11-14 16:05:00|9.6|8.4|9.56|8.36|9.62|8.42|9.45|8.25|0
1699978200000|2023-11-14 16:10:00|9.54|8.34|9.93|8.73|9.93|8.73|9.52|8.32|0
1699978500000|2023-11-14 16:15:00|9.91|8.71|9.6|8.4|9.95|8.75|9.6|8.4|0
1699978800000|2023-11-14 16:20:00|9.61|8.41|9.63|8.43|9.67|8.47|9.54|8.34|0
1699979100000|2023-11-14 16:25:00|9.61|8.41|9.72|8.52|9.76|8.56|9.56|8.36|0
1699979400000|2023-11-14 16:30:00|9.76|8.56|9.67|8.47|9.76|8.56|9.59|8.39|0
1699979700000|2023-11-14 16:35:00|9.69|8.49|9.54|8.34|9.72|8.52|9.54|8.34|0
1699980000000|2023-11-14 16:40:00|9.52|8.32|9.72|8.52|9.74|8.54|9.52|8.32|0
1699980300000|2023-11-14 16:45:00|9.74|8.54|9.48|8.28|9.84|8.64|9.41|8.21|0
1699980600000|2023-11-14 16:50:00|9.5|8.3|9.34|8.14|9.5|8.3|9.18|7.98|0
1699980900000|2023-11-14 16:55:00|9.32|8.12|8.65|7.45|9.32|8.12|8.64|7.44|0
1699981200000|2023-11-14 17:00:00|8.67|7.47|8.74|7.54|8.86|7.66|8.6|7.4|0
1699981500000|2023-11-14 17:05:00|8.72|7.52|8.5|7.3|8.75|7.55|8.41|7.21|0
1699981800000|2023-11-14 17:10:00|8.52|7.32|8.52|7.32|8.53|7.33|8.42|7.22|0
1699982100000|2023-11-14 17:15:00|8.53|7.33|8.45|7.25|8.53|7.33|8.42|7.22|0
1699982400000|2023-11-14 17:20:00|8.43|7.23|8.28|7.08|8.45|7.25|8.22|7.02|0
1699982700000|2023-11-14 17:25:00|8.3|7.1|8.36|7.16|8.46|7.26|8.3|7.1|0
1699983000000|2023-11-14 17:30:00|8.38|7.18|8.51|7.31|8.56|7.36|8.33|7.13|0
1699983300000|2023-11-14 17:35:00|8.5|7.3|8.68|7.48|8.68|7.48|8.46|7.26|0
1699983600000|2023-11-14 17:40:00|8.66|7.46|8.61|7.41|8.68|7.48|8.5|7.3|0
1699983900000|2023-11-14 17:45:00|8.63|7.43|8.77|7.57|8.78|7.58|8.6|7.4|0
1699984200000|2023-11-14 17:50:00|8.75|7.55|8.73|7.53|8.77|7.57|8.6|7.4|0
1699984500000|2023-11-14 17:55:00|8.75|7.55|8.78|7.58|8.83|7.63|8.68|7.48|0
1699984800000|2023-11-14 18:00:00|8.8|7.6|8.92|7.72|8.92|7.72|8.7|7.5|0
1699985100000|2023-11-14 18:05:00|8.9|7.7|8.85|7.65|8.99|7.79|8.85|7.65|0
1699985400000|2023-11-14 18:10:00|8.89|7.69|8.71|7.51|8.89|7.69|8.7|7.5|0
1699985700000|2023-11-14 18:15:00|8.7|7.5|8.76|7.56|8.8|7.6|8.68|7.48|0
1699986000000|2023-11-14 18:20:00|8.75|7.55|8.79|7.59|8.8|7.6|8.71|7.51|0
1699986300000|2023-11-14 18:25:00|8.8|7.6|8.94|7.74|8.94|7.74|8.8|7.6|0
1699986600000|2023-11-14 18:30:00|8.95|7.75|8.97|7.77|9.13|7.93|8.95|7.75|0
1699986900000|2023-11-14 18:35:00|8.95|7.75|9.04|7.84|9.04|7.84|8.86|7.66|0
1699987200000|2023-11-14 18:40:00|9.03|7.83|8.81|7.61|9.04|7.84|8.76|7.56|0
1699987500000|2023-11-14 18:45:00|8.8|7.6|8.88|7.68|8.88|7.68|8.74|7.54|0
1699987800000|2023-11-14 18:50:00|8.9|7.7|8.74|7.54|8.93|7.73|8.73|7.53|0
1699988100000|2023-11-14 18:55:00|8.76|7.56|8.52|7.32|8.76|7.56|8.52|7.32|0
1699988400000|2023-11-14 19:00:00|8.51|7.31|8.39|7.19|8.56|7.36|8.37|7.17|0
1699988700000|2023-11-14 19:05:00|8.37|7.17|8.36|7.16|8.46|7.26|8.16|6.96|0
1699989000000|2023-11-14 19:10:00|8.34|7.14|8.37|7.17|8.44|7.24|8.19|6.99|0
1699989300000|2023-11-14 19:15:00|8.39|7.19|8.4|7.2|8.42|7.22|8.31|7.11|0
1699989600000|2023-11-14 19:20:00|8.39|7.19|8.47|7.27|8.49|7.29|8.34|7.14|0
1699989900000|2023-11-14 19:25:00|8.49|7.29|8.65|7.45|8.67|7.47|8.4|7.2|0
1699990200000|2023-11-14 19:30:00|8.66|7.46|8.88|7.68|8.95|7.75|8.66|7.46|0
1699990500000|2023-11-14 19:35:00|8.89|7.69|8.94|7.74|8.96|7.76|8.86|7.66|0
1699990800000|2023-11-14 19:40:00|8.98|7.78|9.18|7.98|9.26|8.06|8.98|7.78|0
1699991100000|2023-11-14 19:45:00|9.19|7.99|9.28|8.08|9.32|8.12|9.19|7.99|0
1699991400000|2023-11-14 19:50:00|9.3|8.1|9.39|8.19|9.44|8.24|9.3|8.1|0
1699991700000|2023-11-14 19:55:00|9.43|8.23|9.5|8.3|9.53|8.33|9.41|8.21|0
1699992000000|2023-11-14 20:00:00|9.48|8.28|9.48|8.28|9.53|8.33|9.42|8.22|0
1699992300000|2023-11-14 20:05:00|9.46|8.26|9.76|8.56|9.78|8.58|9.46|8.26|0
1699992600000|2023-11-14 20:10:00|9.74|8.54|9.87|8.67|9.91|8.71|9.72|8.52|0
1699992900000|2023-11-14 20:15:00|9.89|8.69|9.91|8.71|9.96|8.76|9.87|8.67|0
1699993200000|2023-11-14 20:20:00|9.89|8.69|9.72|8.52|9.93|8.73|9.72|8.52|0
1699993500000|2023-11-14 20:25:00|9.74|8.54|9.81|8.61|9.81|8.61|9.61|8.41|0
1699993800000|2023-11-14 20:30:00|9.83|8.63|9.68|8.48|9.85|8.65|9.66|8.46|0
1699994100000|2023-11-14 20:35:00|9.66|8.46|9.68|8.48|9.72|8.52|9.55|8.35|0
1699994400000|2023-11-14 20:40:00|9.66|8.46|9.59|8.39|9.77|8.57|9.55|8.35|0
1699994700000|2023-11-14 20:45:00|9.55|8.35|9.31|8.11|9.59|8.39|9.31|8.11|0
1699995000000|2023-11-14 20:50:00|9.2|8|9.47|7|9.49|8|8.85|7|0
1699995300000|2023-11-14 20:55:00|9.55|7.06|9.65|7.13|9.75|7.21|9.29|6.87|0
1699995600000|2023-11-14 21:00:00|9.59|7.09|9.91|7.33|10.12|7.52|9.59|7.09|0
1699995900000|2023-11-14 21:05:00|9.89|7.31|9.85|7.28|9.93|7.34|9.81|7.25|0
1699996200000|2023-11-14 21:10:00|9.87|7.3|9.87|7.3|9.9|7.32|9.85|7.28|0
1699996500000|2023-11-14 21:15:00|9.89|7.31|9.36|7.76|9.91|7.78|9.36|7.28|0
1699996800000|2023-11-14 21:20:00|9.38|7.78|9.38|7.78|9.38|7.78|9.36|7.76|0
1699997100000|2023-11-14 21:25:00|9.4|7.8|9.52|7.92|9.52|7.92|9.4|7.8|0
1699997400000|2023-11-14 21:30:00|9.54|7.94|9.52|7.92|9.54|7.94|9.52|7.92|0
1699997700000|2023-11-14 21:35:00|9.51|7.91|9.51|7.91|9.51|7.91|9.51|7.91|0
1699998000000|2023-11-14 21:40:00|9.52|7.92|9.52|7.92|9.52|7.92|9.51|7.91|0
1699998300000|2023-11-14 21:45:00|9.51|7.91|9.43|7.83|9.52|7.92|9.43|7.83|0
1699998600000|2023-11-14 21:50:00|9.45|7.85|9.47|7.87|9.5|7.9|9.45|7.85|0
1699998900000|2023-11-14 21:55:00|9.49|7.89|9.44|7.84|9.49|7.89|9.44|7.84|0
1699999200000|2023-11-14 22:00:00|9.45|7.85|9.43|7.83|9.48|7.88|9.43|7.83|0
1699999500000|2023-11-14 22:05:00|9.42|7.82|9.45|7.85|9.48|7.88|9.41|7.81|0
1699999800000|2023-11-14 22:10:00|9.44|7.84|9.41|7.81|9.46|7.86|9.41|7.81|0
1700000100000|2023-11-14 22:15:00|9.44|7.84|9.49|7.89|9.49|7.89|9.44|7.84|0
1700000400000|2023-11-14 22:20:00|9.5|7.9|9.49|7.89|9.5|7.9|9.49|7.89|0
1700000700000|2023-11-14 22:25:00|9.5|7.9|9.49|7.89|9.51|7.91|9.49|7.89|0
1700001000000|2023-11-14 22:30:00|9.48|7.88|9.48|7.88|9.49|7.89|9.48|7.88|0
1700001300000|2023-11-14 22:35:00|9.49|7.89|9.51|7.91|9.51|7.91|9.49|7.89|0
1700001600000|2023-11-14 22:40:00|9.5|7.9|9.51|7.91|9.51|7.91|9.5|7.9|0
1700001900000|2023-11-14 22:45:00|9.52|7.92|9.52|7.92|9.52|7.92|9.51|7.91|0
1700002200000|2023-11-14 22:50:00|9.51|7.91|9.52|7.92|9.54|7.94|9.51|7.91|0
1700002500000|2023-11-14 22:55:00|9.53|7.93|9.52|7.92|9.54|7.94|9.5|7.9|0
1700002800000|2023-11-14 23:00:00|9.58|7.98|9.68|8.08|9.71|8.11|9.49|7.89|0
1700003100000|2023-11-14 23:05:00|9.67|8.07|9.68|8.08|9.71|8.11|9.66|8.06|0
1700003400000|2023-11-14 23:10:00|9.7|8.1|9.69|8.09|9.71|8.11|9.68|8.08|0
1700003700000|2023-11-14 23:15:00|9.71|8.11|9.69|8.09|9.71|8.11|9.66|8.06|0
1700004000000|2023-11-14 23:20:00|9.68|8.08|9.68|8.08|9.71|8.11|9.66|8.06|0
1700004300000|2023-11-14 23:25:00|9.66|8.06|9.69|8.09|9.71|8.11|9.66|8.06|0
1700004600000|2023-11-14 23:30:00|9.71|8.11|9.66|8.06|9.71|8.11|9.64|8.04|0
1700004900000|2023-11-14 23:35:00|9.67|8.07|9.73|8.13|9.73|8.13|9.67|8.07|0
1700005200000|2023-11-14 23:40:00|9.72|8.12|9.75|8.15|9.8|8.2|9.71|8.11|0
1700005500000|2023-11-14 23:45:00|9.73|8.13|9.62|8.02|9.75|8.15|9.62|8.02|0
1700005800000|2023-11-14 23:50:00|9.61|8.01|9.62|8.02|9.67|8.07|9.58|7.98|0
1700006100000|2023-11-14 23:55:00|9.6|8|9.58|7.98|9.62|8.02|9.54|7.94|0
1700006400000|2023-11-15 00:00:00|9.6|8|9.54|7.94|9.63|8.03|9.53|7.93|0
1700006700000|2023-11-15 00:05:00|9.53|7.93|9.55|7.95|9.56|7.96|9.51|7.91|0
1700007000000|2023-11-15 00:10:00|9.54|7.94|9.43|7.83|9.54|7.94|9.43|7.83|0
1700007300000|2023-11-15 00:15:00|9.45|7.85|9.49|7.89|9.49|7.89|9.42|7.82|0
1700007600000|2023-11-15 00:20:00|9.51|7.91|9.49|7.89|9.52|7.92|9.47|7.87|0
1700007900000|2023-11-15 00:25:00|9.47|7.87|9.52|7.92|9.52|7.92|9.45|7.85|0
1700008200000|2023-11-15 00:30:00|9.51|7.91|9.5|7.9|9.54|7.94|9.49|7.89|0
1700008500000|2023-11-15 00:35:00|9.52|7.92|9.52|7.92|9.54|7.94|9.5|7.9|0
1700008800000|2023-11-15 00:40:00|9.54|7.94|9.43|7.83|9.54|7.94|9.43|7.83|0
1700009100000|2023-11-15 00:45:00|9.41|7.81|9.48|7.88|9.49|7.89|9.41|7.81|0
1700009400000|2023-11-15 00:50:00|9.5|7.9|9.52|7.92|9.56|7.96|9.5|7.9|0
1700009700000|2023-11-15 00:55:00|9.54|7.94|9.54|7.94|9.56|7.96|9.5|7.9|0
1700010000000|2023-11-15 01:00:00|9.56|7.96|9.54|7.94|9.57|7.97|9.52|7.92|0
1700010300000|2023-11-15 01:05:00|9.56|7.96|9.57|7.97|9.61|8.01|9.55|7.95|0
1700010600000|2023-11-15 01:10:00|9.59|7.99|9.63|8.03|9.63|8.03|9.55|7.95|0
1700010900000|2023-11-15 01:15:00|9.65|8.05|9.54|7.94|9.65|8.05|9.54|7.94|0
1700011200000|2023-11-15 01:20:00|9.55|7.95|9.48|7.88|9.55|7.95|9.46|7.86|0
1700011500000|2023-11-15 01:25:00|9.5|7.9|9.5|7.9|9.54|7.94|9.48|7.88|0
1700011800000|2023-11-15 01:30:00|9.32|8.12|9.19|7.99|9.33|8.13|9.19|7.99|0
1700012100000|2023-11-15 01:35:00|9.21|8.01|9.28|8.08|9.32|8.12|9.21|8.01|0
1700012400000|2023-11-15 01:40:00|9.3|8.1|9.31|8.11|9.41|8.21|9.3|8.1|0
1700012700000|2023-11-15 01:45:00|9.32|8.12|9.37|8.17|9.41|8.21|9.32|8.12|0
1700013000000|2023-11-15 01:50:00|9.35|8.15|9.3|8.1|9.39|8.19|9.3|8.1|0
1700013300000|2023-11-15 01:55:00|9.31|8.11|9.34|8.14|9.35|8.15|9.3|8.1|0
1700013600000|2023-11-15 02:00:00|9.35|8.15|9.31|8.11|9.4|8.2|9.31|8.11|0
1700013900000|2023-11-15 02:05:00|9.33|8.13|9.31|8.11|9.35|8.15|9.29|8.09|0
1700014200000|2023-11-15 02:10:00|9.29|8.09|9.33|8.13|9.35|8.15|9.29|8.09|0
1700014500000|2023-11-15 02:15:00|9.35|8.15|9.4|8.2|9.42|8.22|9.33|8.13|0
1700014800000|2023-11-15 02:20:00|9.42|8.22|9.39|8.19|9.42|8.22|9.36|8.16|0
1700015100000|2023-11-15 02:25:00|9.42|8.22|9.42|8.22|9.44|8.24|9.38|8.18|0
1700015400000|2023-11-15 02:30:00|9.4|8.2|9.47|8.27|9.47|8.27|9.4|8.2|0
1700015700000|2023-11-15 02:35:00|9.49|8.29|9.53|8.33|9.53|8.33|9.47|8.27|0
1700016000000|2023-11-15 02:40:00|9.52|8.32|9.56|8.36|9.56|8.36|9.49|8.29|0
1700016300000|2023-11-15 02:45:00|9.55|8.35|9.6|8.4|9.62|8.42|9.55|8.35|0
1700016600000|2023-11-15 02:50:00|9.62|8.42|9.67|8.47|9.67|8.47|9.6|8.4|0
1700016900000|2023-11-15 02:55:00|9.69|8.49|9.75|8.55|9.75|8.55|9.69|8.49|0
1700017200000|2023-11-15 03:00:00|9.73|8.53|9.73|8.53|9.75|8.55|9.69|8.49|0
1700017500000|2023-11-15 03:05:00|9.72|8.52|9.77|8.57|9.78|8.58|9.71|8.51|0
1700017800000|2023-11-15 03:10:00|9.75|8.55|9.76|8.56|9.78|8.58|9.75|8.55|0
1700018100000|2023-11-15 03:15:00|9.78|8.58|9.76|8.56|9.84|8.64|9.76|8.56|0
1700018400000|2023-11-15 03:20:00|9.75|8.55|9.71|8.51|9.78|8.58|9.71|8.51|0
1700018700000|2023-11-15 03:25:00|9.73|8.53|9.71|8.51|9.74|8.54|9.69|8.49|0
1700019000000|2023-11-15 03:30:00|9.69|8.49|9.65|8.45|9.69|8.49|9.63|8.43|0
1700019300000|2023-11-15 03:35:00|9.63|8.43|9.67|8.47|9.69|8.49|9.63|8.43|0
1700019600000|2023-11-15 03:40:00|9.69|8.49|9.69|8.49|9.71|8.51|9.67|8.47|0
1700019900000|2023-11-15 03:45:00|9.71|8.51|9.69|8.49|9.71|8.51|9.67|8.47|0
1700020200000|2023-11-15 03:50:00|9.7|8.5|9.7|8.5|9.7|8.5|9.69|8.49|0
1700020500000|2023-11-15 03:55:00|9.72|8.52|9.74|8.54|9.76|8.56|9.7|8.5|0
1700020800000|2023-11-15 04:00:00|9.76|8.56|9.74|8.54|9.76|8.56|9.72|8.52|0
1700021100000|2023-11-15 04:05:00|9.76|8.56|9.78|8.58|9.78|8.58|9.74|8.54|0
1700021400000|2023-11-15 04:10:00|9.8|8.6|9.8|8.6|9.8|8.6|9.78|8.58|0
1700021700000|2023-11-15 04:15:00|9.78|8.58|9.76|8.56|9.8|8.6|9.76|8.56|0
1700022000000|2023-11-15 04:20:00|9.74|8.54|9.74|8.54|9.76|8.56|9.72|8.52|0
1700022600000|2023-11-15 04:30:00|9.76|8.56|9.74|8.54|9.76|8.56|9.74|8.54|0
1700022900000|2023-11-15 04:35:00|9.76|8.56|9.72|8.52|9.77|8.57|9.72|8.52|0
1700023500000|2023-11-15 04:45:00|9.7|8.5|9.7|8.5|9.7|8.5|9.7|8.5|0
1700023800000|2023-11-15 04:50:00|9.68|8.48|9.68|8.48|9.68|8.48|9.66|8.46|0
1700024100000|2023-11-15 04:55:00|9.66|8.46|9.66|8.46|9.66|8.46|9.64|8.44|0
1700024400000|2023-11-15 05:00:00|9.64|8.44|9.68|8.48|9.68|8.48|9.62|8.42|0
1700024700000|2023-11-15 05:05:00|9.66|8.46|9.64|8.44|9.68|8.48|9.64|8.44|0
1700025000000|2023-11-15 05:10:00|9.66|8.46|9.7|8.5|9.7|8.5|9.66|8.46|0
1700025300000|2023-11-15 05:15:00|9.71|8.51|9.73|8.53|9.73|8.53|9.69|8.49|0
1700025600000|2023-11-15 05:20:00|9.71|8.51|9.77|8.57|9.77|8.57|9.71|8.51|0
1700025900000|2023-11-15 05:25:00|9.75|8.55|9.94|8.74|9.96|8.76|9.75|8.55|0
1700026200000|2023-11-15 05:30:00|9.92|8.72|9.96|8.76|9.96|8.76|9.9|8.7|0
1700026500000|2023-11-15 05:35:00|9.98|8.78|9.96|8.76|10|8.8|9.94|8.74|0
1700026800000|2023-11-15 05:40:00|9.94|8.74|9.88|8.68|9.96|8.76|9.88|8.68|0
1700027100000|2023-11-15 05:45:00|9.9|8.7|9.92|8.72|9.94|8.74|9.9|8.7|0
1700027400000|2023-11-15 05:50:00|9.94|8.74|9.82|8.62|9.94|8.74|9.82|8.62|0
1700027700000|2023-11-15 05:55:00|9.8|8.6|9.82|8.62|9.84|8.64|9.78|8.58|0
1700028000000|2023-11-15 06:00:00|9.8|8.6|9.76|8.56|9.8|8.6|9.75|8.55|0
1700028300000|2023-11-15 06:05:00|9.75|8.55|9.75|8.55|9.8|8.6|9.75|8.55|0
1700028600000|2023-11-15 06:10:00|9.76|8.56|9.73|8.53|9.76|8.56|9.71|8.51|0
1700028900000|2023-11-15 06:15:00|9.74|8.54|9.76|8.56|9.78|8.58|9.73|8.53|0
1700029200000|2023-11-15 06:20:00|9.77|8.57|9.74|8.54|9.8|8.6|9.74|8.54|0
1700029500000|2023-11-15 06:25:00|9.76|8.56|9.8|8.6|9.8|8.6|9.74|8.54|0
1700029800000|2023-11-15 06:30:00|9.78|8.58|9.78|8.58|9.8|8.6|9.74|8.54|0
1700030100000|2023-11-15 06:35:00|9.77|8.57|9.87|8.67|9.87|8.67|9.76|8.56|0
1700030400000|2023-11-15 06:40:00|9.89|8.69|9.94|8.74|9.97|8.77|9.87|8.67|0
1700030700000|2023-11-15 06:45:00|9.93|8.73|9.83|8.63|10.05|8.85|9.83|8.63|0
1700031000000|2023-11-15 06:50:00|9.82|8.62|9.87|8.67|9.95|8.75|9.82|8.62|0
1700031300000|2023-11-15 06:55:00|9.85|8.65|9.87|8.67|9.87|8.67|9.8|8.6|0
1700031600000|2023-11-15 07:00:00|9.89|8.69|9.63|8.43|9.95|8.75|9.63|8.43|0
1700031900000|2023-11-15 07:05:00|9.61|8.41|9.53|8.33|9.66|8.46|9.52|8.32|0
1700032200000|2023-11-15 07:10:00|9.55|8.35|9.52|8.32|9.57|8.37|9.48|8.28|0
1700032500000|2023-11-15 07:15:00|9.51|8.31|9.52|8.32|9.55|8.35|9.48|8.28|0
1700032800000|2023-11-15 07:20:00|9.53|8.33|9.53|8.33|9.55|8.35|9.5|8.3|0
1700033100000|2023-11-15 07:25:00|9.51|8.31|9.57|8.37|9.57|8.37|9.51|8.31|0
1700033400000|2023-11-15 07:30:00|9.59|8.39|9.57|8.37|9.61|8.41|9.55|8.35|0
1700033700000|2023-11-15 07:35:00|9.55|8.35|9.62|8.42|9.66|8.46|9.55|8.35|0
1700034000000|2023-11-15 07:40:00|9.64|8.44|9.6|8.4|9.68|8.48|9.59|8.39|0
1700034300000|2023-11-15 07:45:00|9.59|8.39|9.55|8.35|9.59|8.39|9.53|8.33|0
1700034600000|2023-11-15 07:50:00|9.53|8.33|9.55|8.35|9.62|8.42|9.53|8.33|0
1700034900000|2023-11-15 07:55:00|9.57|8.37|9.52|8.32|9.57|8.37|9.49|8.29|0
1700035200000|2023-11-15 08:00:00|9.51|8.31|9.75|8.55|9.75|8.55|9.51|8.31|0
1700035500000|2023-11-15 08:05:00|9.77|8.57|9.69|8.49|9.83|8.63|9.66|8.46|0
1700035800000|2023-11-15 08:10:00|9.71|8.51|9.84|8.64|9.94|8.74|9.58|8.38|0
1700036100000|2023-11-15 08:15:00|9.86|8.66|9.92|8.72|9.98|8.78|9.84|8.64|0
1700036400000|2023-11-15 08:20:00|9.9|8.7|9.94|8.74|9.98|8.78|9.88|8.68|0
1700036700000|2023-11-15 08:25:00|9.98|8.78|9.88|8.68|9.98|8.78|9.84|8.64|0
1700037000000|2023-11-15 08:30:00|9.86|8.66|9.94|8.74|9.94|8.74|9.84|8.64|0
1700037300000|2023-11-15 08:35:00|9.95|8.75|10.01|8.81|10.05|8.85|9.95|8.75|0
1700037600000|2023-11-15 08:40:00|9.99|8.79|10.21|9.01|10.22|9.02|9.97|8.77|0
1700037900000|2023-11-15 08:45:00|10.22|9.02|10.24|9.04|10.28|9.08|10.19|8.99|0
1700038200000|2023-11-15 08:50:00|10.26|9.06|10.26|9.06|10.32|9.12|10.24|9.04|0
1700038500000|2023-11-15 08:55:00|10.24|9.04|10.32|9.12|10.36|9.16|10.24|9.04|0
1700038800000|2023-11-15 09:00:00|10.3|9.1|10.22|9.02|10.34|9.14|10.16|8.96|0
1700039100000|2023-11-15 09:05:00|10.24|9.04|10.16|8.96|10.28|9.08|10.15|8.95|0
1700039400000|2023-11-15 09:10:00|10.18|8.98|10.01|8.81|10.18|8.98|9.95|8.75|0
1700039700000|2023-11-15 09:15:00|10.03|8.83|9.8|8.6|10.05|8.85|9.78|8.58|0
1700040000000|2023-11-15 09:20:00|9.78|8.58|9.87|8.67|9.89|8.69|9.76|8.56|0
1700040300000|2023-11-15 09:25:00|9.85|8.65|9.8|8.6|9.89|8.69|9.72|8.52|0
1700040600000|2023-11-15 09:30:00|9.82|8.62|9.72|8.52|9.82|8.62|9.72|8.52|0
1700040900000|2023-11-15 09:35:00|9.7|8.5|9.76|8.56|9.78|8.58|9.7|8.5|0
1700041200000|2023-11-15 09:40:00|9.78|8.58|9.57|8.37|9.78|8.58|9.55|8.35|0
1700041500000|2023-11-15 09:45:00|9.58|8.38|9.59|8.39|9.65|8.45|9.55|8.35|0
1700041800000|2023-11-15 09:50:00|9.57|8.37|9.59|8.39|9.63|8.43|9.57|8.37|0
1700042100000|2023-11-15 09:55:00|9.57|8.37|9.68|8.48|9.68|8.48|9.57|8.37|0
1700042400000|2023-11-15 10:00:00|9.66|8.46|9.72|8.52|9.72|8.52|9.63|8.43|0
1700042700000|2023-11-15 10:05:00|9.74|8.54|9.83|8.63|9.83|8.63|9.7|8.5|0
1700043000000|2023-11-15 10:10:00|9.81|8.61|9.81|8.61|9.85|8.65|9.81|8.61|0
1700043300000|2023-11-15 10:15:00|9.79|8.59|9.83|8.63|9.83|8.63|9.72|8.52|0
1700043600000|2023-11-15 10:20:00|9.85|8.65|9.83|8.63|9.85|8.65|9.81|8.61|0
1700043900000|2023-11-15 10:25:00|9.85|8.65|9.96|8.76|9.98|8.78|9.85|8.65|0
1700044200000|2023-11-15 10:30:00|9.98|8.78|10.08|8.88|10.11|8.91|9.96|8.76|0
1700044500000|2023-11-15 10:35:00|10.1|8.9|10.25|9.05|10.25|9.05|10.1|8.9|0
1700044800000|2023-11-15 10:40:00|10.24|9.04|10.21|9.01|10.24|9.04|10.17|8.97|0
1700045100000|2023-11-15 10:45:00|10.19|8.99|10.21|9.01|10.29|9.09|10.19|8.99|0
1700045400000|2023-11-15 10:50:00|10.23|9.03|10.33|9.13|10.35|9.15|10.21|9.01|0
1700045700000|2023-11-15 10:55:00|10.31|9.11|10.27|9.07|10.37|9.17|10.25|9.05|0
1700046000000|2023-11-15 11:00:00|10.29|9.09|10.17|8.97|10.29|9.09|10.17|8.97|0
1700046300000|2023-11-15 11:05:00|10.15|8.95|10.07|8.87|10.17|8.97|9.98|8.78|0
1700046600000|2023-11-15 11:10:00|10.05|8.85|9.99|8.79|10.09|8.89|9.98|8.78|0
1700046900000|2023-11-15 11:15:00|10.01|8.81|10.03|8.83|10.09|8.89|9.97|8.77|0
1700047200000|2023-11-15 11:20:00|10.05|8.85|10.09|8.89|10.13|8.93|10.03|8.83|0
1700047500000|2023-11-15 11:25:00|10.11|8.91|10.15|8.95|10.19|8.99|10.09|8.89|0
1700047800000|2023-11-15 11:30:00|10.13|8.93|10.26|9.06|10.28|9.08|10.11|8.91|0
1700048100000|2023-11-15 11:35:00|10.27|9.07|10.32|9.12|10.36|9.16|10.26|9.06|0
1700048400000|2023-11-15 11:40:00|10.34|9.14|10.32|9.12|10.39|9.19|10.26|9.06|0
1700048700000|2023-11-15 11:45:00|10.33|9.13|10.46|9.26|10.46|9.26|10.3|9.1|0
1700049000000|2023-11-15 11:50:00|10.44|9.24|10.42|9.22|10.46|9.26|10.4|9.2|0
1700049300000|2023-11-15 11:55:00|10.44|9.24|10.46|9.26|10.48|9.28|10.42|9.22|0
1700049600000|2023-11-15 12:00:00|10.44|9.24|10.44|9.24|10.44|9.24|10.3|9.1|0
1700049900000|2023-11-15 12:05:00|10.42|9.22|10.44|9.24|10.44|9.24|10.36|9.16|0
1700050200000|2023-11-15 12:10:00|10.42|9.22|10.66|9.46|10.68|9.48|10.42|9.22|0
1700050500000|2023-11-15 12:15:00|10.64|9.44|10.58|9.38|10.72|9.52|10.58|9.38|0
1700050800000|2023-11-15 12:20:00|10.6|9.4|10.3|9.1|10.62|9.42|10.24|9.04|0
1700051100000|2023-11-15 12:25:00|10.32|9.12|10.45|9.25|10.55|9.35|10.26|9.06|0
1700051400000|2023-11-15 12:30:00|10.44|9.24|10.61|9.41|10.69|9.49|10.44|9.24|0
1700051700000|2023-11-15 12:35:00|10.63|9.43|10.55|9.35|10.63|9.43|10.47|9.27|0
1700052000000|2023-11-15 12:40:00|10.57|9.37|10.49|9.29|10.57|9.37|10.43|9.23|0
1700052300000|2023-11-15 12:45:00|10.47|9.27|10.43|9.23|10.51|9.31|10.37|9.17|0
1700052600000|2023-11-15 12:50:00|10.45|9.25|10.55|9.35|10.55|9.35|10.39|9.19|0
1700052900000|2023-11-15 12:55:00|10.53|9.33|10.67|9.47|10.71|9.51|10.53|9.33|0
1700053200000|2023-11-15 13:00:00|10.69|9.49|10.63|9.43|10.75|9.55|10.55|9.35|0
1700053500000|2023-11-15 13:05:00|10.61|9.41|10.68|9.48|10.73|9.53|10.55|9.35|0
1700053800000|2023-11-15 13:10:00|10.69|9.49|10.65|9.45|10.71|9.51|10.49|9.29|0
1700054100000|2023-11-15 13:15:00|10.63|9.43|10.69|9.49|10.75|9.55|10.57|9.37|0
1700054400000|2023-11-15 13:20:00|10.71|9.51|10.64|9.44|10.73|9.53|10.61|9.41|0
1700054700000|2023-11-15 13:25:00|10.63|9.43|10.63|9.43|10.67|9.47|10.57|9.37|0
1700055000000|2023-11-15 13:30:00|10.61|9.41|10.25|9.05|11.26|10.06|10.11|8.91|0
1700055300000|2023-11-15 13:35:00|10.21|9.01|10.02|8.82|10.35|9.15|9.96|8.76|0
1700055600000|2023-11-15 13:40:00|10|8.8|9.75|8.55|10.19|8.99|9.66|8.46|0
1700055900000|2023-11-15 13:45:00|9.73|8.53|10.07|8.87|10.09|8.89|9.62|8.42|0
1700056200000|2023-11-15 13:50:00|10.05|8.85|10.25|9.05|10.27|9.07|10.05|8.85|0
1700056500000|2023-11-15 13:55:00|10.23|9.03|10.09|8.89|10.25|9.05|10.03|8.83|0
1700056800000|2023-11-15 14:00:00|10.15|8.95|9.9|8.7|10.15|8.95|9.86|8.66|0
1700057100000|2023-11-15 14:05:00|9.92|8.72|9.82|8.62|9.99|8.79|9.82|8.62|0
1700057400000|2023-11-15 14:10:00|9.84|8.64|9.65|8.45|9.84|8.64|9.63|8.43|0
1700057700000|2023-11-15 14:15:00|9.67|8.47|9.73|8.53|9.76|8.56|9.54|8.34|0
1700058000000|2023-11-15 14:20:00|9.71|8.51|9.63|8.43|9.76|8.56|9.58|8.38|0
1700058300000|2023-11-15 14:25:00|9.64|8.44|9.91|8.71|9.91|8.71|9.63|8.43|0
1700058600000|2023-11-15 14:30:00|10.09|8.89|10.22|9.02|10.34|9.14|9.97|8.77|0
1700058900000|2023-11-15 14:35:00|10.3|9.1|10.12|8.92|10.44|9.24|10.05|8.85|0
1700059200000|2023-11-15 14:40:00|10.14|8.94|9.72|8.52|10.24|9.04|9.63|8.43|0
1700059500000|2023-11-15 14:45:00|9.7|8.5|9.71|8.51|9.8|8.6|9.54|8.34|0
1700059800000|2023-11-15 14:50:00|9.72|8.52|9.5|8.3|9.76|8.56|9.23|8.03|0
1700060100000|2023-11-15 14:55:00|9.48|8.28|9.59|8.39|9.65|8.45|9.37|8.17|0
1700060400000|2023-11-15 15:00:00|9.61|8.41|10.06|8.86|10.1|8.9|9.57|8.37|0
1700060700000|2023-11-15 15:05:00|10.04|8.84|10.29|9.09|10.29|9.09|9.93|8.73|0
1700061000000|2023-11-15 15:10:00|10.27|9.07|10.29|9.09|10.33|9.13|10.12|8.92|0
1700061300000|2023-11-15 15:15:00|10.31|9.11|10.53|9.33|10.67|9.47|10.29|9.09|0
1700061600000|2023-11-15 15:20:00|10.55|9.35|10.83|9.63|10.85|9.65|10.55|9.35|0
1700061900000|2023-11-15 15:25:00|10.85|9.65|10.63|9.43|11.06|9.86|10.59|9.39|0
1700062200000|2023-11-15 15:30:00|10.65|9.45|10.67|9.47|10.79|9.59|10.47|9.27|0
1700062500000|2023-11-15 15:35:00|10.69|9.49|10.69|9.49|10.83|9.63|10.65|9.45|0
1700062800000|2023-11-15 15:40:00|10.71|9.51|10.85|9.65|10.93|9.73|10.67|9.47|0
1700063100000|2023-11-15 15:45:00|10.87|9.67|11.05|9.85|11.08|9.88|10.85|9.65|0
1700063400000|2023-11-15 15:50:00|11.03|9.83|11.1|9.9|11.2|10|10.99|9.79|0
1700063700000|2023-11-15 15:55:00|11.07|9.87|10.99|9.79|11.18|9.98|10.93|9.73|0
1700064000000|2023-11-15 16:00:00|11.03|9.83|11.05|9.85|11.22|10.02|10.99|9.79|0
1700064300000|2023-11-15 16:05:00|10.99|9.79|10.91|9.71|11.01|9.81|10.62|9.42|0
1700064600000|2023-11-15 16:10:00|10.93|9.73|10.62|9.42|11.05|9.85|10.6|9.4|0
1700064900000|2023-11-15 16:15:00|10.64|9.44|10.84|9.64|10.86|9.66|10.56|9.36|0
1700065200000|2023-11-15 16:20:00|10.86|9.66|10.93|9.73|10.97|9.77|10.7|9.5|0
1700065500000|2023-11-15 16:25:00|10.91|9.71|10.72|9.52|10.91|9.71|10.64|9.44|0
1700065800000|2023-11-15 16:30:00|10.74|9.54|10.58|9.38|10.74|9.54|10.48|9.28|0
1700066100000|2023-11-15 16:35:00|10.56|9.36|10.57|9.37|10.58|9.38|10.09|8.89|0
1700066400000|2023-11-15 16:40:00|10.55|9.35|10.22|9.02|10.55|9.35|10.14|8.94|0
1700066700000|2023-11-15 16:45:00|10.24|9.04|10.51|9.31|10.57|9.37|10.24|9.04|0
1700067000000|2023-11-15 16:50:00|10.49|9.29|10.26|9.06|10.57|9.37|10.22|9.02|0
1700067300000|2023-11-15 16:55:00|10.27|9.07|10.29|9.09|10.39|9.19|10.22|9.02|0
1700067600000|2023-11-15 17:00:00|10.27|9.07|10.29|9.09|10.41|9.21|10.2|9|0
1700067900000|2023-11-15 17:05:00|10.27|9.07|10.29|9.09|10.47|9.27|10.22|9.02|0
1700068200000|2023-11-15 17:10:00|10.27|9.07|10.25|9.05|10.29|9.09|10.06|8.86|0
1700068500000|2023-11-15 17:15:00|10.27|9.07|10.25|9.05|10.31|9.11|10.14|8.94|0
1700068800000|2023-11-15 17:20:00|10.23|9.03|10.37|9.17|10.43|9.23|10.19|8.99|0
1700069100000|2023-11-15 17:25:00|10.35|9.15|10.55|9.35|10.55|9.35|10.33|9.13|0
1700069400000|2023-11-15 17:30:00|10.51|9.31|10.59|9.39|10.59|9.39|10.37|9.17|0
1700069700000|2023-11-15 17:35:00|10.57|9.37|10.6|9.4|10.68|9.48|10.51|9.31|0
1700070000000|2023-11-15 17:40:00|10.58|9.38|10.37|9.17|10.64|9.44|10.29|9.09|0
1700070300000|2023-11-15 17:45:00|10.35|9.15|10.48|9.28|10.48|9.28|10.27|9.07|0
1700070600000|2023-11-15 17:50:00|10.46|9.26|10.38|9.18|10.46|9.26|10.27|9.07|0
1700070900000|2023-11-15 17:55:00|10.37|9.17|10.21|9.01|10.48|9.28|10.15|8.95|0
1700071200000|2023-11-15 18:00:00|10.15|8.95|10.05|8.85|10.27|9.07|9.9|8.7|0
1700071500000|2023-11-15 18:05:00|10.04|8.84|9.73|8.53|10.07|8.87|9.66|8.46|0
1700071800000|2023-11-15 18:10:00|9.75|8.55|9.62|8.42|9.86|8.66|9.6|8.4|0
1700072100000|2023-11-15 18:15:00|9.64|8.44|9.77|8.57|9.77|8.57|9.5|8.3|0
1700072400000|2023-11-15 18:20:00|9.79|8.59|10.11|8.91|10.11|8.91|9.77|8.57|0
1700072700000|2023-11-15 18:25:00|10.09|8.89|10.19|8.99|10.23|9.03|10.01|8.81|0
1700073000000|2023-11-15 18:30:00|10.17|8.97|10.4|9.2|10.4|9.2|10.07|8.87|0
1700073300000|2023-11-15 18:35:00|10.38|9.18|10.36|9.16|10.44|9.24|10.28|9.08|0
1700073600000|2023-11-15 18:40:00|10.34|9.14|10.44|9.24|10.54|9.34|10.34|9.14|0
1700073900000|2023-11-15 18:45:00|10.48|9.28|10.46|9.26|10.52|9.32|10.38|9.18|0
1700074200000|2023-11-15 18:50:00|10.48|9.28|10.52|9.32|10.62|9.42|10.44|9.24|0
1700074500000|2023-11-15 18:55:00|10.54|9.34|10.54|9.34|10.6|9.4|10.46|9.26|0
1700074800000|2023-11-15 19:00:00|10.57|9.37|10.67|9.47|10.76|9.56|10.55|9.35|0
1700075100000|2023-11-15 19:05:00|10.69|9.49|10.65|9.45|10.75|9.55|10.61|9.41|0
1700075400000|2023-11-15 19:10:00|10.67|9.47|10.61|9.41|10.73|9.53|10.61|9.41|0
1700075700000|2023-11-15 19:15:00|10.59|9.39|10.32|9.12|10.59|9.39|10.24|9.04|0
1700076000000|2023-11-15 19:20:00|10.3|9.1|10.39|9.19|10.41|9.21|10.08|8.88|0
1700076300000|2023-11-15 19:25:00|10.37|9.17|10.73|9.53|10.73|9.53|10.37|9.17|0
1700076600000|2023-11-15 19:30:00|10.75|9.55|10.79|9.59|10.83|9.63|10.67|9.47|0
1700076900000|2023-11-15 19:35:00|10.77|9.57|10.85|9.65|10.85|9.65|10.71|9.51|0
1700077200000|2023-11-15 19:40:00|10.83|9.63|10.67|9.47|10.91|9.71|10.59|9.39|0
1700077500000|2023-11-15 19:45:00|10.69|9.49|10.41|9.21|10.69|9.49|10.39|9.19|0
1700077800000|2023-11-15 19:50:00|10.43|9.23|10.37|9.17|10.49|9.29|10.31|9.11|0
1700078100000|2023-11-15 19:55:00|10.39|9.19|10.57|9.37|10.61|9.41|10.35|9.15|0
1700078400000|2023-11-15 20:00:00|10.55|9.35|10.43|9.23|10.67|9.47|10.43|9.23|0
1700078700000|2023-11-15 20:05:00|10.45|9.25|10.27|9.07|10.53|9.33|10.27|9.07|0
1700079000000|2023-11-15 20:10:00|10.25|9.05|10.51|9.31|10.53|9.33|10.25|9.05|0
1700079300000|2023-11-15 20:15:00|10.49|9.29|10.51|9.31|10.61|9.41|10.35|9.15|0
1700079600000|2023-11-15 20:20:00|10.49|9.29|10.29|9.09|10.57|9.37|10.29|9.09|0
1700079900000|2023-11-15 20:25:00|10.31|9.11|10.43|9.23|10.43|9.23|10.17|8.97|0
1700080200000|2023-11-15 20:30:00|10.45|9.25|10.54|9.34|10.58|9.38|10.41|9.21|0
1700080500000|2023-11-15 20:35:00|10.52|9.32|10.58|9.38|10.66|9.46|10.5|9.3|0
1700080800000|2023-11-15 20:40:00|10.56|9.36|10.36|9.16|10.62|9.42|10.35|9.15|0
1700081100000|2023-11-15 20:45:00|10.38|9.18|9.94|8.74|10.38|9.18|9.94|8.74|0
1700081400000|2023-11-15 20:50:00|9.87|8.67|9.81|8.61|10.02|8.82|9.79|8.59|0
1700081700000|2023-11-15 20:55:00|9.83|8.63|9.79|8.59|9.98|8.78|9.57|8.37|0
1700082000000|2023-11-15 21:00:00|9.77|8.57|9.48|8.28|9.77|8.57|9.46|8.26|0
1700082300000|2023-11-15 21:05:00|9.46|8.26|9.35|8.15|9.48|8.28|9.26|8.06|0
1700082600000|2023-11-15 21:10:00|9.33|8.13|9.22|8.02|9.37|8.17|9.21|8.01|0
1700082900000|2023-11-15 21:15:00|9.42|7.82|9.44|7.84|9.51|7.91|9.42|7.82|0
1700083200000|2023-11-15 21:20:00|9.46|7.86|9.46|7.86|9.46|7.86|9.42|7.82|0
1700083500000|2023-11-15 21:25:00|9.44|7.84|9.46|7.86|9.47|7.87|9.42|7.82|0
1700083800000|2023-11-15 21:30:00|9.48|7.88|9.48|7.88|9.49|7.89|9.46|7.86|0
1700084100000|2023-11-15 21:35:00|9.46|7.86|9.47|7.87|9.47|7.87|9.46|7.86|0
1700084400000|2023-11-15 21:40:00|9.46|7.86|9.49|7.89|9.53|7.93|9.46|7.86|0
1700084700000|2023-11-15 21:45:00|9.47|7.87|9.44|7.84|9.47|7.87|9.44|7.84|0
1700085000000|2023-11-15 21:50:00|9.45|7.85|9.5|7.9|9.51|7.91|9.45|7.85|0
1700085300000|2023-11-15 21:55:00|9.49|7.89|9.53|7.93|9.54|7.94|9.49|7.89|0
1700085600000|2023-11-15 22:00:00|9.54|7.94|9.5|7.9|9.54|7.94|9.5|7.9|0
1700085900000|2023-11-15 22:05:00|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1700086200000|2023-11-15 22:10:00|9.45|7.85|9.48|7.88|9.48|7.88|9.45|7.85|0
1700086500000|2023-11-15 22:15:00|9.45|7.85|9.45|7.85|9.45|7.85|9.45|7.85|0
1700086800000|2023-11-15 22:20:00|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1700087100000|2023-11-15 22:25:00|9.47|7.87|9.47|7.87|9.47|7.87|9.47|7.87|0
1700087400000|2023-11-15 22:30:00|9.46|7.86|9.47|7.87|9.47|7.87|9.45|7.85|0
1700087700000|2023-11-15 22:35:00|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1700088600000|2023-11-15 22:50:00|9.48|7.88|9.49|7.89|9.49|7.89|9.47|7.87|0
1700088900000|2023-11-15 22:55:00|9.48|7.88|9.49|7.89|9.49|7.89|9.48|7.88|0
1700089200000|2023-11-15 23:00:00|9.56|7.96|9.57|7.97|9.59|7.99|9.5|7.9|0
1700089500000|2023-11-15 23:05:00|9.59|7.99|9.57|7.97|9.61|8.01|9.55|7.95|0
1700089800000|2023-11-15 23:10:00|9.59|7.99|9.52|7.92|9.63|8.03|9.48|7.88|0
1700090100000|2023-11-15 23:15:00|9.55|7.95|9.61|8.01|9.63|8.03|9.54|7.94|0
1700090400000|2023-11-15 23:20:00|9.63|8.03|9.63|8.03|9.65|8.05|9.61|8.01|0
1700090700000|2023-11-15 23:25:00|9.61|8.01|9.62|8.02|9.66|8.06|9.61|8.01|0
1700091000000|2023-11-15 23:30:00|9.64|8.04|9.64|8.04|9.64|8.04|9.61|8.01|0
1700091300000|2023-11-15 23:35:00|9.62|8.02|9.61|8.01|9.62|8.02|9.59|7.99|0
1700091600000|2023-11-15 23:40:00|9.59|7.99|9.62|8.02|9.64|8.04|9.59|7.99|0
1700091900000|2023-11-15 23:45:00|9.64|8.04|9.66|8.06|9.7|8.1|9.62|8.02|0
1700092200000|2023-11-15 23:50:00|9.67|8.07|9.68|8.08|9.7|8.1|9.64|8.04|0
1700092500000|2023-11-15 23:55:00|9.69|8.09|9.69|8.09|9.69|8.09|9.66|8.06|0
1700092800000|2023-11-16 00:00:00|9.68|8.08|9.71|8.11|9.73|8.13|9.66|8.06|0
1700093100000|2023-11-16 00:05:00|9.73|8.13|9.78|8.18|9.82|8.22|9.73|8.13|0
1700093400000|2023-11-16 00:10:00|9.79|8.19|9.78|8.18|9.81|8.21|9.77|8.17|0
1700093700000|2023-11-16 00:15:00|9.8|8.2|9.89|8.29|9.93|8.33|9.77|8.17|0
1700094000000|2023-11-16 00:20:00|9.91|8.31|9.86|8.26|9.95|8.35|9.86|8.26|0
1700094300000|2023-11-16 00:25:00|9.88|8.28|9.82|8.22|9.89|8.29|9.78|8.18|0
1700094600000|2023-11-16 00:30:00|9.84|8.24|9.91|8.31|9.91|8.31|9.82|8.22|0
1700094900000|2023-11-16 00:35:00|9.89|8.29|9.84|8.24|9.91|8.31|9.84|8.24|0
1700095200000|2023-11-16 00:40:00|9.82|8.22|9.78|8.18|9.82|8.22|9.76|8.16|0
1700095500000|2023-11-16 00:45:00|9.76|8.16|9.78|8.18|9.82|8.22|9.76|8.16|0
1700095800000|2023-11-16 00:50:00|9.77|8.17|9.76|8.16|9.8|8.2|9.74|8.14|0
1700096100000|2023-11-16 00:55:00|9.77|8.17|9.85|8.25|9.85|8.25|9.76|8.16|0
1700096400000|2023-11-16 01:00:00|9.83|8.23|9.74|8.14|9.85|8.25|9.74|8.14|0
1700096700000|2023-11-16 01:05:00|9.72|8.12|9.7|8.1|9.76|8.16|9.67|8.07|0
1700097000000|2023-11-16 01:10:00|9.69|8.09|9.67|8.07|9.7|8.1|9.65|8.05|0
1700097300000|2023-11-16 01:15:00|9.69|8.09|9.59|7.99|9.72|8.12|9.58|7.98|0
1700097600000|2023-11-16 01:20:00|9.61|8.01|9.92|8.32|9.94|8.34|9.61|8.01|0
1700097900000|2023-11-16 01:25:00|9.9|8.3|9.83|8.23|9.92|8.32|9.79|8.19|0
1700098200000|2023-11-16 01:30:00|9.61|8.41|9.63|8.43|9.65|8.45|9.59|8.39|0
1700098500000|2023-11-16 01:35:00|9.65|8.45|9.56|8.36|9.67|8.47|9.56|8.36|0
1700098800000|2023-11-16 01:40:00|9.54|8.34|9.55|8.35|9.59|8.39|9.52|8.32|0
1700099100000|2023-11-16 01:45:00|9.54|8.34|9.5|8.3|9.57|8.37|9.5|8.3|0
1700099400000|2023-11-16 01:50:00|9.48|8.28|9.43|8.23|9.5|8.3|9.35|8.15|0
1700099700000|2023-11-16 01:55:00|9.41|8.21|9.16|7.96|9.43|8.23|9.16|7.96|0
1700100000000|2023-11-16 02:00:00|9.18|7.98|9.07|7.87|9.19|7.99|9.02|7.82|0
1700100300000|2023-11-16 02:05:00|9.09|7.89|9|7.8|9.1|7.9|9|7.8|0
1700100600000|2023-11-16 02:10:00|9.02|7.82|9.05|7.85|9.07|7.87|9|7.8|0
1700100900000|2023-11-16 02:15:00|9.07|7.87|9.26|8.06|9.26|8.06|9.06|7.86|0
1700101200000|2023-11-16 02:20:00|9.24|8.04|9.26|8.06|9.35|8.15|9.19|7.99|0
1700101500000|2023-11-16 02:25:00|9.25|8.05|9.14|7.94|9.28|8.08|9.14|7.94|0
1700101800000|2023-11-16 02:30:00|9.15|7.95|9.15|7.95|9.17|7.97|9.12|7.92|0
1700102100000|2023-11-16 02:35:00|9.14|7.94|9.1|7.9|9.15|7.95|9.03|7.83|0
1700102400000|2023-11-16 02:40:00|9.09|7.89|9.19|7.99|9.19|7.99|9.07|7.87|0
1700102700000|2023-11-16 02:45:00|9.21|8.01|9.15|7.95|9.21|8.01|9.15|7.95|0
1700103000000|2023-11-16 02:50:00|9.13|7.93|9.15|7.95|9.17|7.97|9.05|7.85|0
1700103300000|2023-11-16 02:55:00|9.14|7.94|9.12|7.92|9.17|7.97|9.08|7.88|0
1700103600000|2023-11-16 03:00:00|9.13|7.93|9.22|8.02|9.22|8.02|9.12|7.92|0
1700103900000|2023-11-16 03:05:00|9.2|8|9.26|8.06|9.26|8.06|9.17|7.97|0
1700104200000|2023-11-16 03:10:00|9.27|8.07|9.27|8.07|9.29|8.09|9.22|8.02|0
1700104500000|2023-11-16 03:15:00|9.26|8.06|9.27|8.07|9.27|8.07|9.18|7.98|0
1700104800000|2023-11-16 03:20:00|9.26|8.06|9.29|8.09|9.31|8.11|9.25|8.05|0
1700105100000|2023-11-16 03:25:00|9.27|8.07|9.26|8.06|9.29|8.09|9.25|8.05|0
1700105400000|2023-11-16 03:30:00|9.25|8.05|9.29|8.09|9.29|8.09|9.2|8|0
1700105700000|2023-11-16 03:35:00|9.28|8.08|9.17|7.97|9.33|8.13|9.16|7.96|0
1700106000000|2023-11-16 03:40:00|9.16|7.96|9.18|7.98|9.2|8|9.15|7.95|0
1700106300000|2023-11-16 03:45:00|9.17|7.97|9.16|7.96|9.18|7.98|9.13|7.93|0
1700106600000|2023-11-16 03:50:00|9.15|7.95|9.16|7.96|9.18|7.98|9.11|7.91|0
1700106900000|2023-11-16 03:55:00|9.15|7.95|9.13|7.93|9.16|7.96|9.09|7.89|0
1700107200000|2023-11-16 04:00:00|9.14|7.94|9.18|7.98|9.18|7.98|9.11|7.91|0
1700107500000|2023-11-16 04:05:00|9.16|7.96|9.25|8.05|9.25|8.05|9.16|7.96|0
1700107800000|2023-11-16 04:10:00|9.27|8.07|9.25|8.05|9.27|8.07|9.23|8.03|0
1700108100000|2023-11-16 04:15:00|9.23|8.03|9.27|8.07|9.28|8.08|9.23|8.03|0
1700108400000|2023-11-16 04:20:00|9.28|8.08|9.23|8.03|9.3|8.1|9.21|8.01|0
1700108700000|2023-11-16 04:25:00|9.25|8.05|9.25|8.05|9.27|8.07|9.23|8.03|0
1700109000000|2023-11-16 04:30:00|9.26|8.06|9.23|8.03|9.27|8.07|9.21|8.01|0
1700109300000|2023-11-16 04:35:00|9.21|8.01|9.26|8.06|9.28|8.08|9.21|8.01|0
1700109600000|2023-11-16 04:40:00|9.25|8.05|9.23|8.03|9.25|8.05|9.23|8.03|0
1700109900000|2023-11-16 04:45:00|9.21|8.01|9.26|8.06|9.26|8.06|9.21|8.01|0
1700110200000|2023-11-16 04:50:00|9.28|8.08|9.35|8.15|9.37|8.17|9.26|8.06|0
1700110500000|2023-11-16 04:55:00|9.36|8.16|9.37|8.17|9.41|8.21|9.35|8.15|0
1700110800000|2023-11-16 05:00:00|9.39|8.19|9.39|8.19|9.39|8.19|9.35|8.15|0
1700111100000|2023-11-16 05:05:00|9.37|8.17|9.51|8.31|9.51|8.31|9.33|8.13|0
1700111400000|2023-11-16 05:10:00|9.5|8.3|9.49|8.29|9.53|8.33|9.46|8.26|0
1700111700000|2023-11-16 05:15:00|9.51|8.31|9.49|8.29|9.55|8.35|9.48|8.28|0
1700112000000|2023-11-16 05:20:00|9.48|8.28|9.51|8.31|9.51|8.31|9.48|8.28|0
1700112300000|2023-11-16 05:25:00|9.49|8.29|9.46|8.26|9.51|8.31|9.44|8.24|0
1700112600000|2023-11-16 05:30:00|9.47|8.27|9.55|8.35|9.57|8.37|9.47|8.27|0
1700112900000|2023-11-16 05:35:00|9.53|8.33|9.57|8.37|9.62|8.42|9.53|8.33|0
1700113200000|2023-11-16 05:40:00|9.56|8.36|9.53|8.33|9.56|8.36|9.51|8.31|0
1700113500000|2023-11-16 05:45:00|9.55|8.35|9.53|8.33|9.55|8.35|9.51|8.31|0
1700113800000|2023-11-16 05:50:00|9.55|8.35|9.51|8.31|9.55|8.35|9.5|8.3|0
1700114100000|2023-11-16 05:55:00|9.5|8.3|9.54|8.34|9.56|8.36|9.49|8.29|0
1700114400000|2023-11-16 06:00:00|9.53|8.33|9.67|8.47|9.69|8.49|9.53|8.33|0
1700114700000|2023-11-16 06:05:00|9.69|8.49|9.62|8.42|9.71|8.51|9.62|8.42|0
1700115000000|2023-11-16 06:10:00|9.64|8.44|9.71|8.51|9.71|8.51|9.62|8.42|0
1700115300000|2023-11-16 06:15:00|9.73|8.53|9.65|8.45|9.75|8.55|9.65|8.45|0
1700115600000|2023-11-16 06:20:00|9.67|8.47|9.63|8.43|9.67|8.47|9.63|8.43|0
1700115900000|2023-11-16 06:25:00|9.62|8.42|9.63|8.43|9.67|8.47|9.61|8.41|0
1700116200000|2023-11-16 06:30:00|9.61|8.41|9.61|8.41|9.65|8.45|9.6|8.4|0
1700116500000|2023-11-16 06:35:00|9.6|8.4|9.61|8.41|9.63|8.43|9.58|8.38|0
1700116800000|2023-11-16 06:40:00|9.6|8.4|9.67|8.47|9.69|8.49|9.59|8.39|0
1700117100000|2023-11-16 06:45:00|9.69|8.49|9.66|8.46|9.69|8.49|9.59|8.39|0
1700117400000|2023-11-16 06:50:00|9.67|8.47|9.69|8.49|9.7|8.5|9.67|8.47|0
1700117700000|2023-11-16 06:55:00|9.7|8.5|9.76|8.56|9.78|8.58|9.69|8.49|0
1700118000000|2023-11-16 07:00:00|9.78|8.58|9.74|8.54|9.79|8.59|9.68|8.48|0
1700118300000|2023-11-16 07:05:00|9.73|8.53|9.7|8.5|9.73|8.53|9.67|8.47|0
1700118600000|2023-11-16 07:10:00|9.68|8.48|9.74|8.54|9.76|8.56|9.68|8.48|0
1700118900000|2023-11-16 07:15:00|9.72|8.52|9.59|8.39|9.74|8.54|9.59|8.39|0
1700119200000|2023-11-16 07:20:00|9.6|8.4|9.61|8.41|9.63|8.43|9.55|8.35|0
1700119500000|2023-11-16 07:25:00|9.63|8.43|9.61|8.41|9.63|8.43|9.53|8.33|0
1700119800000|2023-11-16 07:30:00|9.59|8.39|9.66|8.46|9.66|8.46|9.57|8.37|0
1700120100000|2023-11-16 07:35:00|9.64|8.44|9.57|8.37|9.64|8.44|9.57|8.37|0
1700120400000|2023-11-16 07:40:00|9.55|8.35|9.64|8.44|9.66|8.46|9.53|8.33|0
1700120700000|2023-11-16 07:45:00|9.66|8.46|9.55|8.35|9.68|8.48|9.55|8.35|0
1700121000000|2023-11-16 07:50:00|9.53|8.33|9.54|8.34|9.62|8.42|9.53|8.33|0
1700121300000|2023-11-16 07:55:00|9.55|8.35|9.51|8.31|9.57|8.37|9.46|8.26|0
1700121600000|2023-11-16 08:00:00|9.53|8.33|9.57|8.37|9.59|8.39|9.4|8.2|0
1700121900000|2023-11-16 08:05:00|9.59|8.39|9.44|8.24|9.64|8.44|9.44|8.24|0
1700122200000|2023-11-16 08:10:00|9.46|8.26|9.58|8.38|9.58|8.38|9.38|8.18|0
1700122500000|2023-11-16 08:15:00|9.57|8.37|9.55|8.35|9.62|8.42|9.51|8.31|0
1700122800000|2023-11-16 08:20:00|9.53|8.33|9.58|8.38|9.62|8.42|9.51|8.31|0
1700123100000|2023-11-16 08:25:00|9.6|8.4|9.55|8.35|9.68|8.48|9.53|8.33|0
1700123400000|2023-11-16 08:30:00|9.57|8.37|9.58|8.38|9.62|8.42|9.51|8.31|0
1700123700000|2023-11-16 08:35:00|9.59|8.39|9.71|8.51|9.71|8.51|9.53|8.33|0
1700124000000|2023-11-16 08:40:00|9.69|8.49|9.53|8.33|9.71|8.51|9.49|8.29|0
1700124300000|2023-11-16 08:45:00|9.51|8.31|9.62|8.42|9.71|8.51|9.51|8.31|0
1700124600000|2023-11-16 08:50:00|9.64|8.44|9.56|8.36|9.67|8.47|9.56|8.36|0
1700124900000|2023-11-16 08:55:00|9.58|8.38|9.62|8.42|9.64|8.44|9.47|8.27|0
1700125200000|2023-11-16 09:00:00|9.58|8.38|9.43|8.23|9.64|8.44|9.41|8.21|0
1700125500000|2023-11-16 09:05:00|9.45|8.25|9.62|8.42|9.62|8.42|9.41|8.21|0
1700125800000|2023-11-16 09:10:00|9.6|8.4|9.71|8.51|9.71|8.51|9.58|8.38|0
1700126100000|2023-11-16 09:15:00|9.69|8.49|9.84|8.64|9.86|8.66|9.69|8.49|0
1700126400000|2023-11-16 09:20:00|9.86|8.66|9.78|8.58|9.88|8.68|9.78|8.58|0
1700126700000|2023-11-16 09:25:00|9.76|8.56|9.69|8.49|9.76|8.56|9.67|8.47|0
1700127000000|2023-11-16 09:30:00|9.67|8.47|9.56|8.36|9.67|8.47|9.54|8.34|0
1700127300000|2023-11-16 09:35:00|9.54|8.34|9.48|8.28|9.67|8.47|9.48|8.28|0
1700127600000|2023-11-16 09:40:00|9.49|8.29|9.46|8.26|9.56|8.36|9.45|8.25|0
1700127900000|2023-11-16 09:45:00|9.45|8.25|9.54|8.34|9.56|8.36|9.45|8.25|0
1700128200000|2023-11-16 09:50:00|9.56|8.36|9.46|8.26|9.56|8.36|9.45|8.25|0
1700128500000|2023-11-16 09:55:00|9.48|8.28|9.46|8.26|9.5|8.3|9.41|8.21|0
1700128800000|2023-11-16 10:00:00|9.44|8.24|9.48|8.28|9.55|8.35|9.43|8.23|0
1700129100000|2023-11-16 10:05:00|9.49|8.29|9.45|8.25|9.5|8.3|9.39|8.19|0
1700129400000|2023-11-16 10:10:00|9.44|8.24|9.57|8.37|9.57|8.37|9.44|8.24|0
1700129700000|2023-11-16 10:15:00|9.59|8.39|9.61|8.41|9.63|8.43|9.52|8.32|0
1700130000000|2023-11-16 10:20:00|9.59|8.39|9.68|8.48|9.72|8.52|9.57|8.37|0
1700130300000|2023-11-16 10:25:00|9.7|8.5|9.74|8.54|9.76|8.56|9.7|8.5|0
1700130600000|2023-11-16 10:30:00|9.76|8.56|9.74|8.54|9.79|8.59|9.74|8.54|0
1700130900000|2023-11-16 10:35:00|9.75|8.55|9.65|8.45|9.75|8.55|9.65|8.45|0
1700131200000|2023-11-16 10:40:00|9.66|8.46|9.59|8.39|9.66|8.46|9.58|8.38|0
1700131500000|2023-11-16 10:45:00|9.6|8.4|9.6|8.4|9.72|8.52|9.59|8.39|0
1700131800000|2023-11-16 10:50:00|9.62|8.42|9.64|8.44|9.72|8.52|9.6|8.4|0
1700132100000|2023-11-16 10:55:00|9.62|8.42|9.6|8.4|9.64|8.44|9.51|8.31|0
1700132400000|2023-11-16 11:00:00|9.58|8.38|9.62|8.42|9.66|8.46|9.57|8.37|0
1700132700000|2023-11-16 11:05:00|9.6|8.4|9.64|8.44|9.66|8.46|9.57|8.37|0
1700133000000|2023-11-16 11:10:00|9.62|8.42|9.6|8.4|9.62|8.42|9.56|8.36|0
1700133300000|2023-11-16 11:15:00|9.62|8.42|9.64|8.44|9.64|8.44|9.56|8.36|0
1700133600000|2023-11-16 11:20:00|9.62|8.42|9.71|8.51|9.73|8.53|9.62|8.42|0
1700133900000|2023-11-16 11:25:00|9.69|8.49|9.73|8.53|9.73|8.53|9.67|8.47|0
1700134200000|2023-11-16 11:30:00|9.75|8.55|9.62|8.42|9.75|8.55|9.62|8.42|0
1700134500000|2023-11-16 11:35:00|9.6|8.4|9.54|8.34|9.62|8.42|9.52|8.32|0
1700134800000|2023-11-16 11:40:00|9.52|8.32|9.47|8.27|9.56|8.36|9.45|8.25|0
1700135100000|2023-11-16 11:45:00|9.49|8.29|9.49|8.29|9.56|8.36|9.45|8.25|0
1700135400000|2023-11-16 11:50:00|9.51|8.31|9.54|8.34|9.54|8.34|9.45|8.25|0
1700135700000|2023-11-16 11:55:00|9.52|8.32|9.65|8.45|9.67|8.47|9.52|8.32|0
1700136000000|2023-11-16 12:00:00|9.67|8.47|9.43|8.23|9.67|8.47|9.43|8.23|0
1700136300000|2023-11-16 12:05:00|9.45|8.25|9.21|8.01|9.45|8.25|9.21|8.01|0
1700136600000|2023-11-16 12:10:00|9.23|8.03|9.18|7.98|9.25|8.05|9.11|7.91|0
1700136900000|2023-11-16 12:15:00|9.16|7.96|9.09|7.89|9.18|7.98|9.07|7.87|0
1700137200000|2023-11-16 12:20:00|9.07|7.87|9.09|7.89|9.14|7.94|9.02|7.82|0
1700137500000|2023-11-16 12:25:00|9.07|7.87|9.09|7.89|9.14|7.94|9.04|7.84|0
1700137800000|2023-11-16 12:30:00|9.11|7.91|9.23|8.03|9.27|8.07|9.05|7.85|0
1700138100000|2023-11-16 12:35:00|9.25|8.05|9.11|7.91|9.27|8.07|9.09|7.89|0
1700138400000|2023-11-16 12:40:00|9.12|7.92|9.14|7.94|9.23|8.03|9.06|7.86|0
1700138700000|2023-11-16 12:45:00|9.16|7.96|9.28|8.08|9.34|8.14|9.14|7.94|0
1700139000000|2023-11-16 12:50:00|9.26|8.06|9.14|7.94|9.34|8.14|9.14|7.94|0
1700139300000|2023-11-16 12:55:00|9.13|7.93|9.1|7.9|9.17|7.97|9.05|7.85|0
1700139600000|2023-11-16 13:00:00|9.12|7.92|9.19|7.99|9.26|8.06|9.05|7.85|0
1700139900000|2023-11-16 13:05:00|9.21|8.01|9.17|7.97|9.28|8.08|9.17|7.97|0
1700140200000|2023-11-16 13:10:00|9.19|7.99|8.98|7.78|9.23|8.03|8.98|7.78|0
1700140500000|2023-11-16 13:15:00|8.96|7.76|9.01|7.81|9.01|7.81|8.93|7.73|0
1700140800000|2023-11-16 13:20:00|9.05|7.85|9.19|7.99|9.26|8.06|9.03|7.83|0
1700141100000|2023-11-16 13:25:00|9.21|8.01|9.13|7.93|9.21|8.01|9.08|7.88|0
1700141400000|2023-11-16 13:30:00|9.21|8.01|9.28|8.08|9.49|8.29|9.08|7.88|0
1700141700000|2023-11-16 13:35:00|9.29|8.09|9.46|8.26|9.49|8.29|9.12|7.92|0
1700142000000|2023-11-16 13:40:00|9.44|8.24|9.46|8.26|9.46|8.26|9.28|8.08|0
1700142300000|2023-11-16 13:45:00|9.49|8.29|9.53|8.33|9.68|8.48|9.49|8.29|0
1700142600000|2023-11-16 13:50:00|9.55|8.35|9.57|8.37|9.66|8.46|9.53|8.33|0
1700142900000|2023-11-16 13:55:00|9.58|8.38|9.75|8.55|9.75|8.55|9.57|8.37|0
1700143200000|2023-11-16 14:00:00|9.73|8.53|9.44|8.24|9.73|8.53|9.44|8.24|0
1700143500000|2023-11-16 14:05:00|9.45|8.25|9.38|8.18|9.49|8.29|9.29|8.09|0
1700143800000|2023-11-16 14:10:00|9.4|8.2|9.31|8.11|9.4|8.2|9.29|8.09|0
1700144100000|2023-11-16 14:15:00|9.34|8.14|9.09|7.89|9.36|8.16|9.06|7.86|0
1700144400000|2023-11-16 14:20:00|9.11|7.91|9.06|7.86|9.13|7.93|9.04|7.84|0
1700144700000|2023-11-16 14:25:00|9.01|7.81|9.06|7.86|9.11|7.91|8.87|7.67|0
1700145000000|2023-11-16 14:30:00|9.09|7.89|9.36|8.16|9.4|8.2|9.06|7.86|0
1700145300000|2023-11-16 14:35:00|9.31|8.11|9.32|8.12|9.38|8.18|9.04|7.84|0
1700145600000|2023-11-16 14:40:00|9.34|8.14|9.32|8.12|9.35|8.15|9.14|7.94|0
1700145900000|2023-11-16 14:45:00|9.34|8.14|9.58|8.38|9.71|8.51|9.34|8.14|0
1700146200000|2023-11-16 14:50:00|9.6|8.4|9.32|8.12|9.8|8.6|9.23|8.03|0
1700146500000|2023-11-16 14:55:00|9.34|8.14|9.4|8.2|9.47|8.27|9.27|8.07|0
1700146800000|2023-11-16 15:00:00|9.41|8.21|9.14|7.94|9.53|8.33|9.11|7.91|0
1700147100000|2023-11-16 15:05:00|9.16|7.96|9.14|7.94|9.47|8.27|9.03|7.83|0
1700147400000|2023-11-16 15:10:00|9.12|7.92|8.98|7.78|9.18|7.98|8.98|7.78|0
1700147700000|2023-11-16 15:15:00|8.93|7.73|8.65|7.45|9|7.8|8.65|7.45|0
1700148000000|2023-11-16 15:20:00|8.67|7.47|9.14|7.94|9.14|7.94|8.67|7.47|0
1700148300000|2023-11-16 15:25:00|9.12|7.92|9.07|7.87|9.21|8.01|8.96|7.76|0
1700148600000|2023-11-16 15:30:00|9.09|7.89|8.77|7.57|9.32|8.12|8.77|7.57|0
1700148900000|2023-11-16 15:35:00|8.79|7.59|8.65|7.45|8.79|7.59|8.48|7.28|0
1700149200000|2023-11-16 15:40:00|8.63|7.43|8.67|7.47|8.93|7.73|8.26|7.06|0
1700149500000|2023-11-16 15:45:00|8.69|7.49|8.98|7.78|9.07|7.87|8.65|7.45|0
1700149800000|2023-11-16 15:50:00|9|7.8|8.65|7.45|9|7.8|8.65|7.45|0
1700150100000|2023-11-16 15:55:00|8.67|7.47|8.72|7.52|8.8|7.6|8.55|7.35|0
1700150400000|2023-11-16 16:00:00|8.7|7.5|8.79|7.59|8.87|7.67|8.6|7.4|0
1700150700000|2023-11-16 16:05:00|8.77|7.57|8.61|7.41|8.89|7.69|8.56|7.36|0
1700151000000|2023-11-16 16:10:00|8.65|7.45|8.77|7.57|8.78|7.58|8.33|7.13|0
1700151300000|2023-11-16 16:15:00|8.75|7.55|8.43|7.23|8.8|7.6|8.33|7.13|0
1700151600000|2023-11-16 16:20:00|8.41|7.21|8.31|7.11|8.46|7.26|8.3|7.1|0
1700151900000|2023-11-16 16:25:00|8.33|7.13|8.25|7.05|8.4|7.2|8.23|7.03|0
1700152200000|2023-11-16 16:30:00|8.26|7.06|8.36|7.16|8.43|7.23|8.17|6.97|0
1700152500000|2023-11-16 16:35:00|8.35|7.15|8.21|7.01|8.36|7.16|8.09|6.89|0
1700152800000|2023-11-16 16:40:00|8.23|7.03|8.23|7.03|8.36|7.16|8.17|6.97|0
1700153100000|2023-11-16 16:45:00|8.25|7.05|8.65|7.45|8.66|7.46|8.25|7.05|0
1700153400000|2023-11-16 16:50:00|8.63|7.43|8.56|7.36|8.75|7.55|8.54|7.34|0
1700153700000|2023-11-16 16:55:00|8.54|7.34|8.63|7.43|8.71|7.51|8.53|7.33|0
1700154000000|2023-11-16 17:00:00|8.66|7.46|8.68|7.48|8.8|7.6|8.59|7.39|0
1700154300000|2023-11-16 17:05:00|8.69|7.49|8.81|7.61|8.87|7.67|8.66|7.46|0
1700154600000|2023-11-16 17:10:00|8.83|7.63|8.87|7.67|8.93|7.73|8.8|7.6|0
1700154900000|2023-11-16 17:15:00|8.88|7.68|8.93|7.73|9.04|7.84|8.81|7.61|0
1700155200000|2023-11-16 17:20:00|8.92|7.72|8.95|7.75|9.02|7.82|8.81|7.61|0
1700155500000|2023-11-16 17:25:00|8.93|7.73|9.02|7.82|9.09|7.89|8.88|7.68|0
1700155800000|2023-11-16 17:30:00|9|7.8|8.98|7.78|9.07|7.87|8.9|7.7|0
1700156100000|2023-11-16 17:35:00|8.97|7.77|9.2|8|9.2|8|8.91|7.71|0
1700156400000|2023-11-16 17:40:00|9.18|7.98|9.27|8.07|9.45|8.25|9.18|7.98|0
1700156700000|2023-11-16 17:45:00|9.29|8.09|9.27|8.07|9.34|8.14|9.23|8.03|0
1700157000000|2023-11-16 17:50:00|9.29|8.09|9.05|7.85|9.29|8.09|8.98|7.78|0
1700157300000|2023-11-16 17:55:00|9.04|7.84|9.16|7.96|9.19|7.99|9.02|7.82|0
1700157600000|2023-11-16 18:00:00|9.18|7.98|9.07|7.87|9.21|8.01|9.05|7.85|0
1700157900000|2023-11-16 18:05:00|9.05|7.85|8.91|7.71|9.1|7.9|8.88|7.68|0
1700158200000|2023-11-16 18:10:00|8.93|7.73|8.89|7.69|8.95|7.75|8.79|7.59|0
1700158500000|2023-11-16 18:15:00|8.91|7.71|8.96|7.76|9.09|7.89|8.86|7.66|0
1700158800000|2023-11-16 18:20:00|8.95|7.75|8.91|7.71|8.95|7.75|8.75|7.55|0
1700159100000|2023-11-16 18:25:00|8.94|7.74|9.1|7.9|9.23|8.03|8.94|7.74|0
1700159400000|2023-11-16 18:30:00|9.12|7.92|8.84|7.64|9.16|7.96|8.84|7.64|0
1700159700000|2023-11-16 18:35:00|8.86|7.66|9.01|7.81|9.19|7.99|8.86|7.66|0
1700160000000|2023-11-16 18:40:00|9|7.8|8.89|7.69|9.07|7.87|8.82|7.62|0
1700160300000|2023-11-16 18:45:00|8.87|7.67|8.6|7.4|8.87|7.67|8.55|7.35|0
1700160600000|2023-11-16 18:50:00|8.58|7.38|8.8|7.6|8.85|7.65|8.58|7.38|0
1700160900000|2023-11-16 18:55:00|8.82|7.62|8.77|7.57|8.82|7.62|8.67|7.47|0
1700161200000|2023-11-16 19:00:00|8.79|7.59|8.89|7.69|8.92|7.72|8.68|7.48|0
1700161500000|2023-11-16 19:05:00|8.87|7.67|8.87|7.67|8.92|7.72|8.78|7.58|0
1700161800000|2023-11-16 19:10:00|8.85|7.65|8.85|7.65|8.97|7.77|8.78|7.58|0
1700162100000|2023-11-16 19:15:00|8.87|7.67|8.8|7.6|8.99|7.79|8.8|7.6|0
1700162400000|2023-11-16 19:20:00|8.78|7.58|8.71|7.51|8.82|7.62|8.66|7.46|0
1700162700000|2023-11-16 19:25:00|8.7|7.5|8.59|7.39|8.73|7.53|8.53|7.33|0
1700163000000|2023-11-16 19:30:00|8.61|7.41|8.68|7.48|8.76|7.56|8.59|7.39|0
1700163300000|2023-11-16 19:35:00|8.69|7.49|8.83|7.63|8.95|7.75|8.68|7.48|0
1700163600000|2023-11-16 19:40:00|8.81|7.61|9.04|7.84|9.06|7.86|8.81|7.61|0
1700163900000|2023-11-16 19:45:00|9.06|7.86|9.13|7.93|9.22|8.02|9.06|7.86|0
1700164200000|2023-11-16 19:50:00|9.15|7.95|8.83|7.63|9.2|8|8.83|7.63|0
1700164500000|2023-11-16 19:55:00|8.76|7.56|9.04|7.84|9.11|7.91|8.76|7.56|0
1700164800000|2023-11-16 20:00:00|9.02|7.82|8.97|7.77|9.07|7.87|8.93|7.73|0
1700165100000|2023-11-16 20:05:00|8.99|7.79|8.99|7.79|9.06|7.86|8.92|7.72|0
1700165400000|2023-11-16 20:10:00|9|7.8|8.91|7.71|9.07|7.87|8.9|7.7|0
1700165700000|2023-11-16 20:15:00|8.93|7.73|9.02|7.82|9.07|7.87|8.88|7.68|0
1700166000000|2023-11-16 20:20:00|9.04|7.84|9.07|7.87|9.13|7.93|8.91|7.71|0
1700166300000|2023-11-16 20:25:00|9.05|7.85|9.05|7.85|9.11|7.91|9.02|7.82|0
1700166600000|2023-11-16 20:30:00|9.07|7.87|9.18|7.98|9.18|7.98|8.97|7.77|0
1700166900000|2023-11-16 20:35:00|9.2|8|9.21|8.01|9.27|8.07|9.09|7.89|0
1700167200000|2023-11-16 20:40:00|9.19|7.99|9.32|8.12|9.32|8.12|9.09|7.89|0
1700167500000|2023-11-16 20:45:00|9.3|8.1|9.37|8.17|9.5|8.3|9.25|8.05|0
1700167800000|2023-11-16 20:50:00|9.39|8.19|9.27|8.07|9.5|8.3|9.25|8.05|0
1700168100000|2023-11-16 20:55:00|9.25|8.05|9.54|8.34|9.56|8.36|9.25|8.05|0
1700168400000|2023-11-16 21:00:00|9.52|8.32|9.48|8.28|9.59|8.39|9.48|8.28|0
1700168700000|2023-11-16 21:05:00|9.5|8.3|9.52|8.32|9.54|8.34|9.5|8.3|0
1700169000000|2023-11-16 21:10:00|9.5|8.3|9.52|8.32|9.54|8.34|9.5|8.3|0
1700169300000|2023-11-16 21:15:00|9.74|8.14|9.81|8.21|9.81|8.21|9.74|8.14|0
1700169600000|2023-11-16 21:20:00|9.83|8.23|9.9|8.3|9.9|8.3|9.83|8.23|0
1700170200000|2023-11-16 21:30:00|9.92|8.32|9.92|8.32|9.96|8.36|9.92|8.32|0
1700170500000|2023-11-16 21:35:00|9.94|8.34|9.98|8.38|9.98|8.38|9.94|8.34|0
1700170800000|2023-11-16 21:40:00|10|8.4|10.03|8.43|10.05|8.45|10|8.4|0
1700171100000|2023-11-16 21:45:00|10.01|8.41|10.13|8.53|10.17|8.57|10.01|8.41|0
1700171400000|2023-11-16 21:50:00|10.15|8.55|10.17|8.57|10.19|8.59|10.13|8.53|0
1700171700000|2023-11-16 21:55:00|10.19|8.59|10.14|8.54|10.19|8.59|10.12|8.52|0
1700172000000|2023-11-16 22:00:00|10.12|8.52|10.07|8.47|10.12|8.52|10.06|8.46|0
1700172300000|2023-11-16 22:05:00|10.09|8.49|10.08|8.48|10.1|8.5|10.08|8.48|0
1700172600000|2023-11-16 22:10:00|10.09|8.49|10.05|8.45|10.09|8.49|10.05|8.45|0
1700172900000|2023-11-16 22:15:00|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1700173200000|2023-11-16 22:20:00|10.05|8.45|10.06|8.46|10.06|8.46|10.05|8.45|0
1700173500000|2023-11-16 22:25:00|10.07|8.47|10.08|8.48|10.08|8.48|10.07|8.47|0
1700173800000|2023-11-16 22:30:00|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1700174100000|2023-11-16 22:35:00|10.08|8.48|10.08|8.48|10.08|8.48|10.07|8.47|0
1700174400000|2023-11-16 22:40:00|10.07|8.47|10.09|8.49|10.09|8.49|10.07|8.47|0
1700174700000|2023-11-16 22:45:00|10.08|8.48|10.07|8.47|10.08|8.48|10.05|8.45|0
1700175300000|2023-11-16 22:55:00|10.08|8.48|10.07|8.47|10.08|8.48|10.07|8.47|0
1700175600000|2023-11-16 23:00:00|10.05|8.45|9.91|8.31|10.05|8.45|9.87|8.27|0
1700175900000|2023-11-16 23:05:00|9.89|8.29|9.85|8.25|9.93|8.33|9.85|8.25|0
1700176200000|2023-11-16 23:10:00|9.87|8.27|9.84|8.24|9.87|8.27|9.8|8.2|0
1700176500000|2023-11-16 23:15:00|9.82|8.22|9.87|8.27|9.87|8.27|9.8|8.2|0
1700176800000|2023-11-16 23:20:00|9.89|8.29|9.85|8.25|9.89|8.29|9.85|8.25|0
1700177100000|2023-11-16 23:25:00|9.84|8.24|9.85|8.25|9.85|8.25|9.83|8.23|0
1700177400000|2023-11-16 23:30:00|9.83|8.23|9.83|8.23|9.85|8.25|9.81|8.21|0
1700177700000|2023-11-16 23:35:00|9.81|8.21|9.85|8.25|9.85|8.25|9.81|8.21|0
1700178000000|2023-11-16 23:40:00|9.87|8.27|9.87|8.27|9.87|8.27|9.85|8.25|0
1700178300000|2023-11-16 23:45:00|9.89|8.29|9.83|8.23|9.89|8.29|9.81|8.21|0
1700178600000|2023-11-16 23:50:00|9.81|8.21|9.81|8.21|9.83|8.23|9.79|8.19|0
1700178900000|2023-11-16 23:55:00|9.79|8.19|9.77|8.17|9.81|8.21|9.77|8.17|0
1700179200000|2023-11-17 00:00:00|9.79|8.19|9.89|8.29|9.89|8.29|9.77|8.17|0
1700179500000|2023-11-17 00:05:00|9.88|8.28|9.85|8.25|9.9|8.3|9.85|8.25|0
1700179800000|2023-11-17 00:10:00|9.83|8.23|9.85|8.25|9.85|8.25|9.81|8.21|0
1700180100000|2023-11-17 00:15:00|9.83|8.23|9.83|8.23|9.83|8.23|9.79|8.19|0
1700180400000|2023-11-17 00:20:00|9.81|8.21|9.75|8.15|9.81|8.21|9.75|8.15|0
1700180700000|2023-11-17 00:25:00|9.77|8.17|9.81|8.21|9.83|8.23|9.75|8.15|0
1700181000000|2023-11-17 00:30:00|9.83|8.23|9.91|8.31|9.92|8.32|9.83|8.23|0
1700181300000|2023-11-17 00:35:00|9.92|8.32|9.94|8.34|9.94|8.34|9.88|8.28|0
1700181600000|2023-11-17 00:40:00|9.92|8.32|9.9|8.3|9.94|8.34|9.88|8.28|0
1700181900000|2023-11-17 00:45:00|9.89|8.29|9.92|8.32|9.92|8.32|9.89|8.29|0
1700182200000|2023-11-17 00:50:00|9.9|8.3|9.97|8.37|9.99|8.39|9.9|8.3|0
1700182500000|2023-11-17 00:55:00|9.99|8.39|9.92|8.32|9.99|8.39|9.9|8.3|0
1700182800000|2023-11-17 01:00:00|9.9|8.3|9.9|8.3|9.92|8.32|9.88|8.28|0
1700183100000|2023-11-17 01:05:00|9.92|8.32|9.88|8.28|9.92|8.32|9.82|8.22|0
1700183400000|2023-11-17 01:10:00|9.9|8.3|9.88|8.28|9.95|8.35|9.86|8.26|0
1700183700000|2023-11-17 01:15:00|9.86|8.26|9.9|8.3|9.9|8.3|9.82|8.22|0
1700184000000|2023-11-17 01:20:00|9.88|8.28|9.95|8.35|9.95|8.35|9.86|8.26|0
1700184300000|2023-11-17 01:25:00|9.93|8.33|10.31|8.71|10.33|8.73|9.91|8.31|0
1700184600000|2023-11-17 01:30:00|10.09|8.89|10.19|8.99|10.19|8.99|10.07|8.87|0
1700184900000|2023-11-17 01:35:00|10.17|8.97|10.17|8.97|10.21|9.01|10.15|8.95|0
1700185200000|2023-11-17 01:40:00|10.18|8.98|10.13|8.93|10.18|8.98|10.13|8.93|0
1700185500000|2023-11-17 01:45:00|10.11|8.91|10.11|8.91|10.15|8.95|10.07|8.87|0
1700185800000|2023-11-17 01:50:00|10.09|8.89|10.11|8.91|10.13|8.93|10.09|8.89|0
1700186100000|2023-11-17 01:55:00|10.12|8.92|10.16|8.96|10.16|8.96|10.11|8.91|0
1700186400000|2023-11-17 02:00:00|10.14|8.94|10.18|8.98|10.18|8.98|10.12|8.92|0
1700186700000|2023-11-17 02:05:00|10.2|9|10.12|8.92|10.2|9|10.1|8.9|0
1700187000000|2023-11-17 02:10:00|10.14|8.94|10.14|8.94|10.14|8.94|10.08|8.88|0
1700187300000|2023-11-17 02:15:00|10.12|8.92|10.14|8.94|10.14|8.94|10.1|8.9|0
1700187600000|2023-11-17 02:20:00|10.16|8.96|10.18|8.98|10.18|8.98|10.12|8.92|0
1700187900000|2023-11-17 02:25:00|10.16|8.96|10.16|8.96|10.16|8.96|10.14|8.94|0
1700188200000|2023-11-17 02:30:00|10.14|8.94|10.12|8.92|10.16|8.96|10.1|8.9|0
1700188500000|2023-11-17 02:35:00|10.14|8.94|10.14|8.94|10.16|8.96|10.14|8.94|0
1700188800000|2023-11-17 02:40:00|10.12|8.92|10.08|8.88|10.12|8.92|10.06|8.86|0
1700189100000|2023-11-17 02:45:00|10.1|8.9|10.14|8.94|10.18|8.98|10.1|8.9|0
1700189400000|2023-11-17 02:50:00|10.13|8.93|10.2|9|10.2|9|10.12|8.92|0
1700189700000|2023-11-17 02:55:00|10.18|8.98|10.23|9.03|10.27|9.07|10.18|8.98|0
1700190000000|2023-11-17 03:00:00|10.25|9.05|10.27|9.07|10.29|9.09|10.25|9.05|0
1700190300000|2023-11-17 03:05:00|10.29|9.09|10.25|9.05|10.29|9.09|10.25|9.05|0
1700190600000|2023-11-17 03:10:00|10.26|9.06|10.31|9.11|10.31|9.11|10.25|9.05|0
1700190900000|2023-11-17 03:15:00|10.29|9.09|10.27|9.07|10.31|9.11|10.27|9.07|0
1700191200000|2023-11-17 03:20:00|10.29|9.09|10.31|9.11|10.31|9.11|10.27|9.07|0
1700191500000|2023-11-17 03:25:00|10.29|9.09|10.31|9.11|10.31|9.11|10.29|9.09|0
1700191800000|2023-11-17 03:30:00|10.29|9.09|10.27|9.07|10.31|9.11|10.27|9.07|0
1700192100000|2023-11-17 03:35:00|10.29|9.09|10.33|9.13|10.33|9.13|10.27|9.07|0
1700192400000|2023-11-17 03:40:00|10.31|9.11|10.33|9.13|10.33|9.13|10.29|9.09|0
1700192700000|2023-11-17 03:45:00|10.35|9.15|10.35|9.15|10.37|9.17|10.35|9.15|0
1700193000000|2023-11-17 03:50:00|10.33|9.13|10.37|9.17|10.37|9.17|10.33|9.13|0
1700193300000|2023-11-17 03:55:00|10.39|9.19|10.38|9.18|10.42|9.22|10.37|9.17|0
1700193600000|2023-11-17 04:00:00|10.4|9.2|10.38|9.18|10.4|9.2|10.36|9.16|0
1700193900000|2023-11-17 04:05:00|10.36|9.16|10.3|9.1|10.36|9.16|10.3|9.1|0
1700194200000|2023-11-17 04:10:00|10.32|9.12|10.23|9.03|10.32|9.12|10.23|9.03|0
1700194500000|2023-11-17 04:15:00|10.24|9.04|10.22|9.02|10.26|9.06|10.22|9.02|0
1700194800000|2023-11-17 04:20:00|10.24|9.04|10.24|9.04|10.24|9.04|10.2|9|0
1700195100000|2023-11-17 04:25:00|10.22|9.02|10.24|9.04|10.26|9.06|10.22|9.02|0
1700195400000|2023-11-17 04:30:00|10.26|9.06|10.24|9.04|10.26|9.06|10.22|9.02|0
1700195700000|2023-11-17 04:35:00|10.22|9.02|10.28|9.08|10.28|9.08|10.22|9.02|0
1700196000000|2023-11-17 04:40:00|10.27|9.07|10.26|9.06|10.27|9.07|10.24|9.04|0
1700196300000|2023-11-17 04:45:00|10.24|9.04|10.24|9.04|10.26|9.06|10.22|9.02|0
1700196900000|2023-11-17 04:55:00|10.22|9.02|10.24|9.04|10.24|9.04|10.22|9.02|0
1700197200000|2023-11-17 05:00:00|10.22|9.02|10.2|9|10.24|9.04|10.2|9|0
1700197500000|2023-11-17 05:05:00|10.18|8.98|10.2|9|10.22|9.02|10.17|8.97|0
1700197800000|2023-11-17 05:10:00|10.18|8.98|10.16|8.96|10.2|9|10.16|8.96|0
1700198100000|2023-11-17 05:15:00|10.18|8.98|10.14|8.94|10.18|8.98|10.12|8.92|0
1700198400000|2023-11-17 05:20:00|10.16|8.96|10.06|8.86|10.16|8.96|10.06|8.86|0
1700198700000|2023-11-17 05:25:00|10.08|8.88|10.02|8.82|10.08|8.88|10.02|8.82|0
1700199000000|2023-11-17 05:30:00|10.04|8.84|10|8.8|10.04|8.84|9.95|8.75|0
1700199300000|2023-11-17 05:35:00|9.98|8.78|9.98|8.78|10|8.8|9.98|8.78|0
1700199600000|2023-11-17 05:40:00|10|8.8|10|8.8|10|8.8|9.94|8.74|0
1700199900000|2023-11-17 05:45:00|10.02|8.82|10.02|8.82|10.06|8.86|10|8.8|0
1700200200000|2023-11-17 05:50:00|10.04|8.84|10.06|8.86|10.06|8.86|10.02|8.82|0
1700200500000|2023-11-17 05:55:00|10.08|8.88|10.09|8.89|10.1|8.9|10.06|8.86|0
1700200800000|2023-11-17 06:00:00|10.08|8.88|10.11|8.91|10.12|8.92|10.04|8.84|0
1700201100000|2023-11-17 06:05:00|10.13|8.93|10.11|8.91|10.13|8.93|10.1|8.9|0
1700201400000|2023-11-17 06:10:00|10.13|8.93|10.11|8.91|10.13|8.93|10.06|8.86|0
1700201700000|2023-11-17 06:15:00|10.09|8.89|10.09|8.89|10.13|8.93|10.09|8.89|0
1700202000000|2023-11-17 06:20:00|10.11|8.91|10.07|8.87|10.11|8.91|10.07|8.87|0
1700202300000|2023-11-17 06:25:00|10.05|8.85|10.09|8.89|10.09|8.89|10.04|8.84|0
1700202600000|2023-11-17 06:30:00|10.07|8.87|10.09|8.89|10.11|8.91|10.07|8.87|0
1700202900000|2023-11-17 06:35:00|10.11|8.91|10.05|8.85|10.11|8.91|10.03|8.83|0
1700203200000|2023-11-17 06:40:00|10.03|8.83|9.99|8.79|10.05|8.85|9.99|8.79|0
1700203500000|2023-11-17 06:45:00|10.01|8.81|10.13|8.93|10.15|8.95|10.01|8.81|0
1700203800000|2023-11-17 06:50:00|10.11|8.91|10.11|8.91|10.15|8.95|10.07|8.87|0
1700204100000|2023-11-17 06:55:00|10.12|8.92|10.13|8.93|10.15|8.95|10.11|8.91|0
1700204400000|2023-11-17 07:00:00|10.11|8.91|10.03|8.83|10.13|8.93|9.99|8.79|0
1700204700000|2023-11-17 07:05:00|10.01|8.81|9.92|8.72|10.07|8.87|9.92|8.72|0
1700205000000|2023-11-17 07:10:00|9.93|8.73|9.91|8.71|9.95|8.75|9.9|8.7|0
1700205300000|2023-11-17 07:15:00|9.9|8.7|9.93|8.73|9.97|8.77|9.88|8.68|0
1700205600000|2023-11-17 07:20:00|9.95|8.75|9.6|8.4|10.14|8.94|9.54|8.34|0
1700205900000|2023-11-17 07:25:00|9.62|8.42|9.69|8.49|9.69|8.49|9.6|8.4|0
1700206200000|2023-11-17 07:30:00|9.67|8.47|9.63|8.43|9.69|8.49|9.6|8.4|0
1700206500000|2023-11-17 07:35:00|9.64|8.44|9.75|8.55|9.77|8.57|9.63|8.43|0
1700206800000|2023-11-17 07:40:00|9.77|8.57|9.45|8.25|9.77|8.57|9.45|8.25|0
1700207100000|2023-11-17 07:45:00|9.43|8.23|9.5|8.3|9.52|8.32|9.43|8.23|0
1700207400000|2023-11-17 07:50:00|9.49|8.29|9.5|8.3|9.52|8.32|9.47|8.27|0
1700207700000|2023-11-17 07:55:00|9.51|8.31|9.52|8.32|9.54|8.34|9.49|8.29|0
1700208000000|2023-11-17 08:00:00|9.5|8.3|9.54|8.34|9.54|8.34|9.41|8.21|0
1700208300000|2023-11-17 08:05:00|9.52|8.32|9.56|8.36|9.56|8.36|9.41|8.21|0
1700208600000|2023-11-17 08:10:00|9.58|8.38|9.56|8.36|9.6|8.4|9.5|8.3|0
1700208900000|2023-11-17 08:15:00|9.55|8.35|9.56|8.36|9.61|8.41|9.52|8.32|0
1700209200000|2023-11-17 08:20:00|9.54|8.34|9.58|8.38|9.63|8.43|9.52|8.32|0
1700209500000|2023-11-17 08:25:00|9.59|8.39|9.74|8.54|9.74|8.54|9.57|8.37|0
1700209800000|2023-11-17 08:30:00|9.76|8.56|10.09|8.89|10.11|8.91|9.73|8.53|0
1700210100000|2023-11-17 08:35:00|10.07|8.87|10.03|8.83|10.09|8.89|9.9|8.7|0
1700210400000|2023-11-17 08:40:00|10.05|8.85|10.03|8.83|10.07|8.87|9.98|8.78|0
1700210700000|2023-11-17 08:45:00|10.01|8.81|9.89|8.69|10.03|8.83|9.88|8.68|0
1700211000000|2023-11-17 08:50:00|9.88|8.68|9.84|8.64|9.93|8.73|9.8|8.6|0
1700211300000|2023-11-17 08:55:00|9.82|8.62|9.87|8.67|9.89|8.69|9.74|8.54|0
1700211600000|2023-11-17 09:00:00|9.86|8.66|9.93|8.73|9.93|8.73|9.82|8.62|0
1700211900000|2023-11-17 09:05:00|9.95|8.75|10.01|8.81|10.09|8.89|9.93|8.73|0
1700212200000|2023-11-17 09:10:00|10.03|8.83|10.13|8.93|10.14|8.94|9.95|8.75|0
1700212500000|2023-11-17 09:15:00|10.14|8.94|9.99|8.79|10.14|8.94|9.99|8.79|0
1700212800000|2023-11-17 09:20:00|9.97|8.77|9.78|8.58|9.99|8.79|9.76|8.56|0
1700213100000|2023-11-17 09:25:00|9.76|8.56|9.76|8.56|9.79|8.59|9.66|8.46|0
1700213400000|2023-11-17 09:30:00|9.78|8.58|9.83|8.63|9.85|8.65|9.76|8.56|0
1700213700000|2023-11-17 09:35:00|9.81|8.61|9.87|8.67|9.87|8.67|9.79|8.59|0
1700214000000|2023-11-17 09:40:00|9.85|8.65|9.85|8.65|9.87|8.67|9.81|8.61|0
1700214300000|2023-11-17 09:45:00|9.83|8.63|9.83|8.63|9.87|8.67|9.79|8.59|0
1700214600000|2023-11-17 09:50:00|9.85|8.65|9.89|8.69|9.89|8.69|9.81|8.61|0
1700214900000|2023-11-17 09:55:00|9.88|8.68|9.75|8.55|9.88|8.68|9.7|8.5|0
1700215200000|2023-11-17 10:00:00|9.73|8.53|9.79|8.59|9.87|8.67|9.71|8.51|0
1700215500000|2023-11-17 10:05:00|9.77|8.57|9.94|8.74|9.94|8.74|9.77|8.57|0
1700215800000|2023-11-17 10:10:00|9.96|8.76|9.98|8.78|10.02|8.82|9.92|8.72|0
1700216100000|2023-11-17 10:15:00|9.96|8.76|10|8.8|10|8.8|9.92|8.72|0
1700216400000|2023-11-17 10:20:00|10.01|8.81|10.08|8.88|10.12|8.92|9.98|8.78|0
1700216700000|2023-11-17 10:25:00|10.06|8.86|10.1|8.9|10.12|8.92|10|8.8|0
1700217000000|2023-11-17 10:30:00|10.12|8.92|10.1|8.9|10.12|8.92|10.04|8.84|0
1700217300000|2023-11-17 10:35:00|10.11|8.91|10.1|8.9|10.12|8.92|10|8.8|0
1700217600000|2023-11-17 10:40:00|10.12|8.92|10.11|8.91|10.12|8.92|10.08|8.88|0
1700217900000|2023-11-17 10:45:00|10.09|8.89|10.06|8.86|10.15|8.95|10.06|8.86|0
1700218200000|2023-11-17 10:50:00|10.07|8.87|10.11|8.91|10.19|8.99|10.06|8.86|0
1700218500000|2023-11-17 10:55:00|10.09|8.89|10.03|8.83|10.13|8.93|10.03|8.83|0
1700218800000|2023-11-17 11:00:00|10.05|8.85|9.9|8.7|10.05|8.85|9.82|8.62|0
1700219100000|2023-11-17 11:05:00|9.88|8.68|9.9|8.7|9.99|8.79|9.81|8.61|0
1700219400000|2023-11-17 11:10:00|9.88|8.68|9.92|8.72|10.02|8.82|9.88|8.68|0
1700219700000|2023-11-17 11:15:00|9.9|8.7|9.97|8.77|9.99|8.79|9.84|8.64|0
1700220000000|2023-11-17 11:20:00|9.95|8.75|9.84|8.64|9.97|8.77|9.84|8.64|0
1700220300000|2023-11-17 11:25:00|9.86|8.66|9.97|8.77|9.99|8.79|9.86|8.66|0
1700220600000|2023-11-17 11:30:00|9.95|8.75|9.89|8.69|9.99|8.79|9.89|8.69|0
1700220900000|2023-11-17 11:35:00|9.91|8.71|9.84|8.64|9.91|8.71|9.83|8.63|0
1700221200000|2023-11-17 11:40:00|9.82|8.62|9.68|8.48|9.84|8.64|9.68|8.48|0
1700221500000|2023-11-17 11:45:00|9.7|8.5|9.84|8.64|9.85|8.65|9.7|8.5|0
1700221800000|2023-11-17 11:50:00|9.82|8.62|9.91|8.71|9.95|8.75|9.82|8.62|0
1700222100000|2023-11-17 11:55:00|9.92|8.72|9.93|8.73|9.97|8.77|9.85|8.65|0
1700222400000|2023-11-17 12:00:00|9.94|8.74|10.07|8.87|10.09|8.89|9.89|8.69|0
1700222700000|2023-11-17 12:05:00|10.09|8.89|9.99|8.79|10.09|8.89|9.97|8.77|0
1700223000000|2023-11-17 12:10:00|9.97|8.77|9.89|8.69|9.99|8.79|9.83|8.63|0
1700223300000|2023-11-17 12:15:00|9.87|8.67|9.91|8.71|9.95|8.75|9.83|8.63|0
1700223600000|2023-11-17 12:20:00|9.93|8.73|9.83|8.63|9.93|8.73|9.79|8.59|0
1700223900000|2023-11-17 12:25:00|9.81|8.61|9.99|8.79|9.99|8.79|9.81|8.61|0
1700224200000|2023-11-17 12:30:00|10|8.8|10.02|8.82|10.06|8.86|9.98|8.78|0
1700224500000|2023-11-17 12:35:00|10|8.8|10.08|8.88|10.1|8.9|9.98|8.78|0
1700224800000|2023-11-17 12:40:00|10.1|8.9|10.28|9.08|10.28|9.08|10.1|8.9|0
1700225100000|2023-11-17 12:45:00|9.87|8.67|9.81|8.61|9.89|8.69|9.8|8.6|0
1700225400000|2023-11-17 12:50:00|9.83|8.63|9.78|8.58|9.85|8.65|9.76|8.56|0
1700225700000|2023-11-17 12:55:00|9.76|8.56|9.7|8.5|9.78|8.58|9.68|8.48|0
1700226000000|2023-11-17 13:00:00|9.72|8.52|9.89|8.69|9.89|8.69|9.72|8.52|0
1700226300000|2023-11-17 13:05:00|9.91|8.71|10.01|8.81|10.01|8.81|9.89|8.69|0
1700226600000|2023-11-17 13:10:00|9.99|8.79|10.04|8.84|10.08|8.88|9.95|8.75|0
1700226900000|2023-11-17 13:15:00|10.06|8.86|9.97|8.77|10.06|8.86|9.95|8.75|0
1700227200000|2023-11-17 13:20:00|9.95|8.75|10.06|8.86|10.1|8.9|9.93|8.73|0
1700227500000|2023-11-17 13:25:00|10.08|8.88|10.08|8.88|10.12|8.92|10.02|8.82|0
1700227800000|2023-11-17 13:30:00|10.04|8.84|10.06|8.86|10.1|8.9|9.95|8.75|0
1700228100000|2023-11-17 13:35:00|10.02|8.82|9.83|8.63|10.12|8.92|9.81|8.61|0
1700228400000|2023-11-17 13:40:00|9.81|8.61|9.73|8.53|9.81|8.61|9.64|8.44|0
1700228700000|2023-11-17 13:45:00|9.72|8.52|9.69|8.49|9.73|8.53|9.6|8.4|0
1700229000000|2023-11-17 13:50:00|9.67|8.47|9.49|8.29|9.69|8.49|9.49|8.29|0
1700229300000|2023-11-17 13:55:00|9.47|8.27|9.52|8.32|9.6|8.4|9.45|8.25|0
1700229600000|2023-11-17 14:00:00|9.5|8.3|9.65|8.45|9.67|8.47|9.49|8.29|0
1700229900000|2023-11-17 14:05:00|9.62|8.42|9.39|8.19|9.62|8.42|9.32|8.12|0
1700230200000|2023-11-17 14:10:00|9.41|8.21|9.5|8.3|9.5|8.3|9.34|8.14|0
1700230500000|2023-11-17 14:15:00|9.48|8.28|9.41|8.21|9.5|8.3|9.39|8.19|0
1700230800000|2023-11-17 14:20:00|9.37|8.17|9.43|8.23|9.5|8.3|9.37|8.17|0
1700231100000|2023-11-17 14:25:00|9.39|8.19|8.76|7.56|9.39|8.19|8.68|7.48|0
1700231400000|2023-11-17 14:30:00|8.81|7.61|8.66|7.46|9.08|7.88|8.64|7.44|0
1700231700000|2023-11-17 14:35:00|8.67|7.47|8.45|7.25|8.76|7.56|8.4|7.2|0
1700232000000|2023-11-17 14:40:00|8.43|7.23|8.38|7.18|8.49|7.29|8.22|7.02|0
1700232300000|2023-11-17 14:45:00|8.4|7.2|8.47|7.27|8.59|7.39|8.38|7.18|0
1700232600000|2023-11-17 14:50:00|8.48|7.28|8.55|7.35|8.67|7.47|8.37|7.17|0
1700232900000|2023-11-17 14:55:00|8.53|7.33|8.65|7.45|8.67|7.47|8.4|7.2|0
1700233200000|2023-11-17 15:00:00|8.62|7.42|8.59|7.39|8.67|7.47|8.48|7.28|0
1700233500000|2023-11-17 15:05:00|8.6|7.4|8.45|7.25|8.69|7.49|8.43|7.23|0
1700233800000|2023-11-17 15:10:00|8.47|7.27|8.43|7.23|8.48|7.28|8.23|7.03|0
1700234100000|2023-11-17 15:15:00|8.45|7.25|8.69|7.49|8.79|7.59|8.4|7.2|0
1700234400000|2023-11-17 15:20:00|8.7|7.5|8.84|7.54|8.84|7.63|8.55|7.35|0
1700234700000|2023-11-17 15:25:00|8.82|7.52|8.77|7.47|8.86|7.56|8.65|7.35|0
1700235000000|2023-11-17 15:30:00|8.75|7.45|8.53|7.23|8.8|7.5|8.5|7.2|0
1700235300000|2023-11-17 15:35:00|8.55|7.25|8.56|7.26|8.63|7.33|8.5|7.2|0
1700235600000|2023-11-17 15:40:00|8.55|7.25|9.86|8.56|9.98|8.68|8.43|7.13|0
1700235900000|2023-11-17 15:45:00|9.84|8.54|9.92|8.62|9.94|8.64|9.69|8.39|0
1700236200000|2023-11-17 15:50:00|9.9|8.6|10.05|8.75|10.07|8.77|9.71|8.41|0
1700236500000|2023-11-17 15:55:00|10.07|8.77|9.94|8.64|10.11|8.81|9.92|8.62|0
1700236800000|2023-11-17 16:00:00|9.95|8.65|9.64|8.34|10.01|8.71|9.56|8.26|0
1700237100000|2023-11-17 16:05:00|9.62|8.32|9.82|8.52|9.82|8.52|9.42|8.12|0
1700237400000|2023-11-17 16:10:00|9.8|8.5|9.82|8.52|9.97|8.67|9.75|8.45|0
1700237700000|2023-11-17 16:15:00|9.8|8.5|9.73|8.43|9.84|8.54|9.69|8.39|0
1700238000000|2023-11-17 16:20:00|9.76|8.46|9.93|8.63|10.01|8.71|9.71|8.41|0
1700238300000|2023-11-17 16:25:00|9.88|8.58|9.74|8.44|9.89|8.59|9.65|8.35|0
1700238600000|2023-11-17 16:30:00|9.76|8.46|9.74|8.44|9.78|8.48|9.56|8.26|0
1700238900000|2023-11-17 16:35:00|9.76|8.46|9.82|8.52|9.89|8.59|9.67|8.37|0
1700239200000|2023-11-17 16:40:00|9.8|8.5|9.89|8.59|9.93|8.63|9.67|8.37|0
1700239500000|2023-11-17 16:45:00|9.87|8.57|9.84|8.54|9.93|8.63|9.78|8.48|0
1700239800000|2023-11-17 16:50:00|9.85|8.55|9.85|8.55|9.97|8.67|9.72|8.42|0
1700240100000|2023-11-17 16:55:00|9.84|8.54|10.04|8.74|10.04|8.74|9.82|8.52|0
1700240400000|2023-11-17 17:00:00|10.02|8.72|10.2|8.9|10.27|8.97|9.99|8.69|0
1700240700000|2023-11-17 17:05:00|10.18|8.88|10.31|9.01|10.37|9.07|10.18|8.88|0
1700241000000|2023-11-17 17:10:00|10.33|9.03|10.39|9.09|10.41|9.11|10.25|8.95|0
1700241300000|2023-11-17 17:15:00|10.37|9.07|10.25|8.95|10.41|9.11|10.21|8.91|0
1700241600000|2023-11-17 17:20:00|10.23|8.93|10.08|8.78|10.26|8.96|10.06|8.76|0
1700241900000|2023-11-17 17:25:00|10.06|8.76|9.98|8.68|10.08|8.78|9.91|8.61|0
1700242200000|2023-11-17 17:30:00|10|8.7|10.08|8.78|10.1|8.8|9.94|8.64|0
1700242500000|2023-11-17 17:35:00|10.1|8.8|10.08|8.78|10.15|8.85|10.06|8.76|0
1700242800000|2023-11-17 17:40:00|10.06|8.76|10.19|8.89|10.21|8.91|10.06|8.76|0
1700243100000|2023-11-17 17:45:00|10.21|8.91|10.15|8.85|10.25|8.95|10.08|8.78|0
1700243400000|2023-11-17 17:50:00|10.17|8.87|10.19|8.89|10.21|8.91|10.15|8.85|0
1700243700000|2023-11-17 17:55:00|10.21|8.91|10.23|8.93|10.23|8.93|10.05|8.75|0
1700244000000|2023-11-17 18:00:00|10.25|8.95|10.13|8.83|10.32|9.02|10.11|8.81|0
1700244300000|2023-11-17 18:05:00|10.15|8.85|10.29|8.99|10.3|9|10.07|8.77|0
1700244600000|2023-11-17 18:10:00|10.27|8.97|10.46|9.16|10.46|9.16|10.19|8.89|0
1700244900000|2023-11-17 18:15:00|10.48|9.18|10.44|9.14|10.54|9.24|10.4|9.1|0
1700245200000|2023-11-17 18:20:00|10.46|9.16|10.5|9.2|10.52|9.22|10.44|9.14|0
1700245500000|2023-11-17 18:25:00|10.48|9.18|10.44|9.14|10.52|9.22|10.4|9.1|0
1700245800000|2023-11-17 18:30:00|10.48|9.18|10.62|9.32|10.64|9.34|10.48|9.18|0
1700246100000|2023-11-17 18:35:00|10.64|9.34|10.64|9.34|10.66|9.36|10.56|9.26|0
1700246400000|2023-11-17 18:40:00|10.66|9.36|10.6|9.3|10.74|9.44|10.6|9.3|0
1700246700000|2023-11-17 18:45:00|10.62|9.32|10.6|9.3|10.64|9.34|10.5|9.2|0
1700247000000|2023-11-17 18:50:00|10.58|9.28|10.58|9.28|10.58|9.28|10.46|9.16|0
1700247300000|2023-11-17 18:55:00|10.54|9.24|10.7|9.4|10.72|9.42|10.54|9.24|0
1700247600000|2023-11-17 19:00:00|10.68|9.38|10.8|9.5|10.84|9.54|10.66|9.36|0
1700247900000|2023-11-17 19:05:00|10.78|9.48|10.96|9.66|10.96|9.66|10.71|9.41|0
1700248200000|2023-11-17 19:10:00|10.98|9.68|10.79|9.49|10.98|9.68|10.79|9.49|0
1700248500000|2023-11-17 19:15:00|10.82|9.52|10.75|9.45|10.92|9.62|10.75|9.45|0
1700248800000|2023-11-17 19:20:00|10.77|9.47|10.65|9.35|10.77|9.47|10.59|9.29|0
1700249100000|2023-11-17 19:25:00|10.67|9.37|10.63|9.33|10.71|9.41|10.57|9.27|0
1700249400000|2023-11-17 19:30:00|10.61|9.31|10.63|9.33|10.63|9.33|10.55|9.25|0
1700249700000|2023-11-17 19:35:00|10.65|9.35|10.51|9.21|10.75|9.45|10.47|9.17|0
1700250000000|2023-11-17 19:40:00|10.53|9.23|10.57|9.27|10.57|9.27|10.37|9.07|0
1700250300000|2023-11-17 19:45:00|10.58|9.28|10.47|9.17|10.63|9.33|10.41|9.11|0
1700250600000|2023-11-17 19:50:00|10.45|9.15|10.51|9.21|10.53|9.23|10.45|9.15|0
1700250900000|2023-11-17 19:55:00|10.53|9.23|10.61|9.31|10.63|9.33|10.53|9.23|0
1700251200000|2023-11-17 20:00:00|10.63|9.33|10.22|8.92|10.73|9.43|10.2|8.9|0
1700251500000|2023-11-17 20:05:00|10.24|8.94|10.22|8.92|10.3|9|10.14|8.84|0
1700251800000|2023-11-17 20:10:00|10.2|8.9|10.16|8.86|10.22|8.92|10.05|8.75|0
1700252100000|2023-11-17 20:15:00|10.12|8.82|10.2|8.9|10.22|8.92|10.08|8.78|0
1700252400000|2023-11-17 20:20:00|10.18|8.88|10.34|9.04|10.34|9.04|10.18|8.88|0
1700252700000|2023-11-17 20:25:00|10.32|9.02|10.36|9.06|10.58|9.28|10.32|9.02|0
1700253000000|2023-11-17 20:30:00|10.34|9.04|9.95|8.65|10.38|9.08|9.74|8.44|0
1700253300000|2023-11-17 20:35:00|9.93|8.63|9.78|8.48|10.06|8.76|9.74|8.44|0
1700253600000|2023-11-17 20:40:00|9.76|8.46|9.74|8.44|9.89|8.59|9.67|8.37|0
1700253900000|2023-11-17 20:45:00|9.72|8.42|9.7|8.4|9.85|8.55|9.7|8.4|0
1700254200000|2023-11-17 20:50:00|9.74|8.44|9.97|8.67|10.02|8.72|9.72|8.42|0
1700254500000|2023-11-17 20:55:00|9.98|8.68|10.1|8.8|10.2|8.9|9.97|8.67|0
1700254800000|2023-11-17 21:00:00|10.08|8.78|10.04|8.74|10.16|8.86|10|8.7|0
1700255100000|2023-11-17 21:05:00|10.02|8.72|10.02|8.72|10.04|8.74|9.91|8.61|0
1700255400000|2023-11-17 21:10:00|10|8.7|9.89|8.59|10|8.7|9.89|8.59|0
1700443200000|2023-11-20 01:20:00|10.34|8.74|10.36|8.76|10.36|8.76|10.32|8.72|0
1700443500000|2023-11-20 01:25:00|10.34|8.74|10.39|8.79|10.39|8.79|10.32|8.72|0
1700444100000|2023-11-20 01:35:00|10.2|8.9|10.16|8.86|10.2|8.9|10.15|8.85|0
1700444400000|2023-11-20 01:40:00|10.15|8.85|10.07|8.77|10.16|8.86|10.05|8.75|0
1700444700000|2023-11-20 01:45:00|10.09|8.79|10.11|8.81|10.13|8.83|10.05|8.75|0
1700445000000|2023-11-20 01:50:00|10.09|8.79|10.15|8.85|10.16|8.86|10.09|8.79|0
1700445300000|2023-11-20 01:55:00|10.14|8.84|10.12|8.82|10.14|8.84|10.09|8.79|0
1700445600000|2023-11-20 02:00:00|10.14|8.84|10.16|8.86|10.18|8.88|10.14|8.84|0
1700445900000|2023-11-20 02:05:00|10.14|8.84|10.2|8.9|10.2|8.9|10.12|8.82|0
1700446200000|2023-11-20 02:10:00|10.19|8.89|10.16|8.86|10.2|8.9|10.14|8.84|0
1700446500000|2023-11-20 02:15:00|10.14|8.84|10.18|8.88|10.2|8.9|10.12|8.82|0
1700446800000|2023-11-20 02:20:00|10.16|8.86|10.2|8.9|10.2|8.9|10.14|8.84|0
1700447100000|2023-11-20 02:25:00|10.22|8.92|10.26|8.96|10.29|8.99|10.22|8.92|0
1700447400000|2023-11-20 02:30:00|10.24|8.94|10.22|8.92|10.26|8.96|10.16|8.86|0
1700447700000|2023-11-20 02:35:00|10.21|8.91|10.25|8.95|10.29|8.99|10.2|8.9|0
1700448000000|2023-11-20 02:40:00|10.24|8.94|10.31|9.01|10.31|9.01|10.24|8.94|0
1700448300000|2023-11-20 02:45:00|10.29|8.99|10.2|8.9|10.31|9.01|10.2|8.9|0
1700448600000|2023-11-20 02:50:00|10.21|8.91|10.25|8.95|10.25|8.95|10.19|8.89|0
1700448900000|2023-11-20 02:55:00|10.23|8.93|10.27|8.97|10.27|8.97|10.21|8.91|0
1700449200000|2023-11-20 03:00:00|10.25|8.95|10.19|8.89|10.27|8.97|10.19|8.89|0
1700449500000|2023-11-20 03:05:00|10.21|8.91|10.19|8.89|10.23|8.93|10.17|8.87|0
1700449800000|2023-11-20 03:10:00|10.2|8.9|10.24|8.94|10.27|8.97|10.17|8.87|0
1700450100000|2023-11-20 03:15:00|10.25|8.95|10.25|8.95|10.27|8.97|10.23|8.93|0
1700450400000|2023-11-20 03:20:00|10.27|8.97|10.23|8.93|10.27|8.97|10.19|8.89|0
1700450700000|2023-11-20 03:25:00|10.25|8.95|10.17|8.87|10.25|8.95|10.17|8.87|0
1700451000000|2023-11-20 03:30:00|10.19|8.89|10.21|8.91|10.23|8.93|10.17|8.87|0
1700451300000|2023-11-20 03:35:00|10.23|8.93|10.19|8.89|10.23|8.93|10.17|8.87|0
1700451600000|2023-11-20 03:40:00|10.17|8.87|10.17|8.87|10.19|8.89|10.17|8.87|0
1700451900000|2023-11-20 03:45:00|10.15|8.85|10.17|8.87|10.19|8.89|10.15|8.85|0
1700452200000|2023-11-20 03:50:00|10.15|8.85|10.15|8.85|10.17|8.87|10.15|8.85|0
1700452500000|2023-11-20 03:55:00|10.13|8.83|10.09|8.79|10.13|8.83|10.07|8.77|0
1700452800000|2023-11-20 04:00:00|10.07|8.77|10.11|8.81|10.11|8.81|10.07|8.77|0
1700453100000|2023-11-20 04:05:00|10.09|8.79|10.13|8.83|10.13|8.83|10.09|8.79|0
1700453400000|2023-11-20 04:10:00|10.11|8.81|10.15|8.85|10.15|8.85|10.11|8.81|0
1700453700000|2023-11-20 04:15:00|10.13|8.83|10.16|8.86|10.17|8.87|10.13|8.83|0
1700454000000|2023-11-20 04:20:00|10.15|8.85|10.13|8.83|10.16|8.86|10.13|8.83|0
1700454600000|2023-11-20 04:30:00|10.11|8.81|10.11|8.81|10.12|8.82|10.07|8.77|0
1700454900000|2023-11-20 04:35:00|10.09|8.79|10.09|8.79|10.11|8.81|10.09|8.79|0
1700455200000|2023-11-20 04:40:00|10.1|8.8|10.08|8.78|10.1|8.8|10.07|8.77|0
1700455500000|2023-11-20 04:45:00|10.07|8.77|10.1|8.8|10.1|8.8|10.07|8.77|0
1700455800000|2023-11-20 04:50:00|10.08|8.78|10.08|8.78|10.1|8.8|10.06|8.76|0
1700456100000|2023-11-20 04:55:00|10.06|8.76|10.06|8.76|10.06|8.76|10.06|8.76|0
1700456400000|2023-11-20 05:00:00|10.08|8.78|10.06|8.76|10.1|8.8|10.06|8.76|0
1700456700000|2023-11-20 05:05:00|10.05|8.75|10.1|8.8|10.12|8.82|10.04|8.74|0
1700457000000|2023-11-20 05:10:00|10.08|8.78|10.08|8.78|10.12|8.82|10.08|8.78|0
1700457300000|2023-11-20 05:15:00|10.1|8.8|10.12|8.82|10.16|8.86|10.1|8.8|0
1700457600000|2023-11-20 05:20:00|10.1|8.8|10.12|8.82|10.14|8.84|10.1|8.8|0
1700457900000|2023-11-20 05:25:00|10.14|8.84|10.08|8.78|10.14|8.84|10.08|8.78|0
1700458200000|2023-11-20 05:30:00|10.1|8.8|10.08|8.78|10.12|8.82|10.06|8.76|0
1700458500000|2023-11-20 05:35:00|10.1|8.8|10.08|8.78|10.12|8.82|10.06|8.76|0
1700458800000|2023-11-20 05:40:00|10.06|8.76|10.06|8.76|10.08|8.78|10.04|8.74|0
1700459100000|2023-11-20 05:45:00|10.08|8.78|10|8.7|10.08|8.78|9.98|8.68|0
1700459400000|2023-11-20 05:50:00|9.98|8.68|9.85|8.55|9.98|8.68|9.85|8.55|0
1700459700000|2023-11-20 05:55:00|9.87|8.57|9.85|8.55|9.89|8.59|9.85|8.55|0
1700460000000|2023-11-20 06:00:00|9.87|8.57|9.94|8.64|9.94|8.64|9.87|8.57|0
1700460300000|2023-11-20 06:05:00|9.92|8.62|9.88|8.58|9.94|8.64|9.87|8.57|0
1700460600000|2023-11-20 06:10:00|9.87|8.57|9.88|8.58|9.9|8.6|9.87|8.57|0
1700460900000|2023-11-20 06:15:00|9.87|8.57|9.86|8.56|9.9|8.6|9.86|8.56|0
1700461200000|2023-11-20 06:20:00|9.88|8.58|9.9|8.6|9.92|8.62|9.86|8.56|0
1700461500000|2023-11-20 06:25:00|9.88|8.58|9.84|8.54|9.92|8.62|9.84|8.54|0
1700461800000|2023-11-20 06:30:00|9.86|8.56|9.9|8.6|9.92|8.62|9.86|8.56|0
1700462100000|2023-11-20 06:35:00|9.88|8.58|9.92|8.62|9.92|8.62|9.84|8.54|0
1700462400000|2023-11-20 06:40:00|9.91|8.61|9.88|8.58|9.92|8.62|9.88|8.58|0
1700462700000|2023-11-20 06:45:00|9.86|8.56|9.88|8.58|9.88|8.58|9.86|8.56|0
1700463000000|2023-11-20 06:50:00|9.89|8.59|9.86|8.56|9.9|8.6|9.86|8.56|0
1700463300000|2023-11-20 06:55:00|9.9|8.6|9.9|8.6|9.92|8.62|9.86|8.56|0
1700463600000|2023-11-20 07:00:00|9.92|8.62|9.92|8.62|9.99|8.69|9.88|8.58|0
1700463900000|2023-11-20 07:05:00|9.93|8.63|9.92|8.62|9.95|8.65|9.9|8.6|0
1700464200000|2023-11-20 07:10:00|9.93|8.63|9.97|8.67|9.99|8.69|9.93|8.63|0
1700464500000|2023-11-20 07:15:00|9.99|8.69|9.99|8.69|10.01|8.71|9.93|8.63|0
1700464800000|2023-11-20 07:20:00|10|8.7|9.91|8.61|10.01|8.71|9.88|8.58|0
1700465100000|2023-11-20 07:25:00|9.93|8.63|9.89|8.59|9.95|8.65|9.88|8.58|0
1700465400000|2023-11-20 07:30:00|9.91|8.61|9.99|8.69|9.99|8.69|9.89|8.59|0
1700465700000|2023-11-20 07:35:00|9.97|8.67|9.99|8.69|10.01|8.71|9.96|8.66|0
1700466000000|2023-11-20 07:40:00|9.95|8.65|10.01|8.71|10.01|8.71|9.91|8.61|0
1700466300000|2023-11-20 07:45:00|9.99|8.69|10.04|8.74|10.06|8.76|9.97|8.67|0
1700466600000|2023-11-20 07:50:00|10.02|8.72|10.05|8.75|10.06|8.76|10|8.7|0
1700466900000|2023-11-20 07:55:00|10.04|8.74|10.06|8.76|10.1|8.8|10.03|8.73|0
1700467200000|2023-11-20 08:00:00|10.1|8.8|10.29|8.99|10.29|8.99|10.08|8.78|0
1700467500000|2023-11-20 08:05:00|10.3|9|10.24|8.94|10.3|9|10.21|8.91|0
1700467800000|2023-11-20 08:10:00|10.25|8.95|10.35|9.05|10.35|9.05|10.18|8.88|0
1700468100000|2023-11-20 08:15:00|10.33|9.03|10.08|8.78|10.35|9.05|10.08|8.78|0
1700468400000|2023-11-20 08:20:00|10.1|8.8|10.08|8.78|10.17|8.87|10.04|8.74|0
1700468700000|2023-11-20 08:25:00|10.06|8.76|10.1|8.8|10.2|8.9|10.04|8.74|0
1700469000000|2023-11-20 08:30:00|10.11|8.81|10.21|8.91|10.23|8.93|10.1|8.8|0
1700469300000|2023-11-20 08:35:00|10.19|8.89|10.23|8.93|10.29|8.99|10.19|8.89|0
1700469600000|2023-11-20 08:40:00|10.25|8.95|10.21|8.91|10.27|8.97|10.12|8.82|0
1700469900000|2023-11-20 08:45:00|10.19|8.89|10.15|8.85|10.25|8.95|10.09|8.79|0
1700470200000|2023-11-20 08:50:00|10.17|8.87|10.23|8.93|10.27|8.97|10.15|8.85|0
1700470500000|2023-11-20 08:55:00|10.21|8.91|10.17|8.87|10.27|8.97|10.13|8.83|0
1700470800000|2023-11-20 09:00:00|10.19|8.89|10.27|8.97|10.38|9.08|10.19|8.89|0
1700471100000|2023-11-20 09:05:00|10.29|8.99|10.42|9.12|10.44|9.14|10.27|8.97|0
1700471400000|2023-11-20 09:10:00|10.4|9.1|10.46|9.16|10.48|9.18|10.34|9.04|0
1700471700000|2023-11-20 09:15:00|10.45|9.15|10.6|9.3|10.6|9.3|10.44|9.14|0
1700472000000|2023-11-20 09:20:00|10.58|9.28|10.66|9.36|10.66|9.36|10.51|9.21|0
1700472300000|2023-11-20 09:25:00|10.64|9.34|10.6|9.3|10.66|9.36|10.54|9.24|0
1700472600000|2023-11-20 09:30:00|10.58|9.28|10.7|9.4|10.7|9.4|10.54|9.24|0
1700472900000|2023-11-20 09:35:00|10.68|9.38|10.7|9.4|10.7|9.4|10.64|9.34|0
1700473200000|2023-11-20 09:40:00|10.68|9.38|10.68|9.38|10.72|9.42|10.66|9.36|0
1700473500000|2023-11-20 09:45:00|10.66|9.36|10.72|9.42|10.74|9.44|10.66|9.36|0
1700473800000|2023-11-20 09:50:00|10.7|9.4|10.78|9.48|10.8|9.5|10.68|9.38|0
1700474100000|2023-11-20 09:55:00|10.8|9.5|10.82|9.52|10.84|9.54|10.78|9.48|0
1700474400000|2023-11-20 10:00:00|10.84|9.54|10.86|9.56|10.88|9.58|10.8|9.5|0
1700474700000|2023-11-20 10:05:00|10.84|9.54|10.84|9.54|10.88|9.58|10.82|9.52|0
1700475000000|2023-11-20 10:10:00|10.86|9.56|10.9|9.6|10.9|9.6|10.84|9.54|0
1700475300000|2023-11-20 10:15:00|10.92|9.62|10.84|9.54|10.92|9.62|10.82|9.52|0
1700475600000|2023-11-20 10:20:00|10.82|9.52|10.59|9.29|10.84|9.54|10.59|9.29|0
1700475900000|2023-11-20 10:25:00|10.61|9.31|10.63|9.33|10.63|9.33|10.53|9.23|0
1700476200000|2023-11-20 10:30:00|10.61|9.31|10.57|9.27|10.65|9.35|10.57|9.27|0
1700476500000|2023-11-20 10:35:00|10.55|9.25|10.61|9.31|10.61|9.31|10.53|9.23|0
1700476800000|2023-11-20 10:40:00|10.59|9.29|10.47|9.17|10.61|9.31|10.47|9.17|0
1700477100000|2023-11-20 10:45:00|10.49|9.19|10.45|9.15|10.51|9.21|10.43|9.13|0
1700477400000|2023-11-20 10:50:00|10.44|9.14|10.51|9.21|10.55|9.25|10.44|9.14|0
1700477700000|2023-11-20 10:55:00|10.53|9.23|10.57|9.27|10.59|9.29|10.53|9.23|0
1700478000000|2023-11-20 11:00:00|10.55|9.25|10.61|9.31|10.61|9.31|10.47|9.17|0
1700478300000|2023-11-20 11:05:00|10.63|9.33|10.53|9.23|10.63|9.33|10.49|9.19|0
1700478600000|2023-11-20 11:10:00|10.51|9.21|10.61|9.31|10.65|9.35|10.51|9.21|0
1700478900000|2023-11-20 11:15:00|10.63|9.33|10.53|9.23|10.63|9.33|10.53|9.23|0
1700479200000|2023-11-20 11:20:00|10.55|9.25|10.49|9.19|10.55|9.25|10.45|9.15|0
1700479500000|2023-11-20 11:25:00|10.48|9.18|10.54|9.24|10.58|9.28|10.47|9.17|0
1700479800000|2023-11-20 11:30:00|10.5|9.2|10.48|9.18|10.54|9.24|10.46|9.16|0
1700480100000|2023-11-20 11:35:00|10.46|9.16|10.46|9.16|10.5|9.2|10.38|9.08|0
1700480400000|2023-11-20 11:40:00|10.48|9.18|10.48|9.18|10.54|9.24|10.46|9.16|0
1700480700000|2023-11-20 11:45:00|10.46|9.16|10.56|9.26|10.58|9.28|10.46|9.16|0
1700481000000|2023-11-20 11:50:00|10.58|9.28|10.6|9.3|10.62|9.32|10.54|9.24|0
1700481300000|2023-11-20 11:55:00|10.64|9.34|10.62|9.32|10.76|9.46|10.62|9.32|0
1700481600000|2023-11-20 12:00:00|10.6|9.3|10.6|9.3|10.66|9.36|10.56|9.26|0
1700481900000|2023-11-20 12:05:00|10.62|9.32|10.6|9.3|10.62|9.32|10.5|9.2|0
1700482200000|2023-11-20 12:10:00|10.61|9.31|10.58|9.28|10.68|9.38|10.56|9.26|0
1700482500000|2023-11-20 12:15:00|10.57|9.27|10.58|9.28|10.62|9.32|10.54|9.24|0
1700482800000|2023-11-20 12:20:00|10.57|9.27|10.54|9.24|10.6|9.3|10.52|9.22|0
1700483100000|2023-11-20 12:25:00|10.56|9.26|10.43|9.13|10.56|9.26|10.42|9.12|0
1700483400000|2023-11-20 12:30:00|10.42|9.12|10.32|9.02|10.48|9.18|10.32|9.02|0
1700483700000|2023-11-20 12:35:00|10.3|9|10.26|8.96|10.36|9.06|10.2|8.9|0
1700484000000|2023-11-20 12:40:00|10.25|8.95|10.12|8.82|10.26|8.96|10.12|8.82|0
1700484300000|2023-11-20 12:45:00|10.14|8.84|10.18|8.88|10.18|8.88|10.08|8.78|0
1700484600000|2023-11-20 12:50:00|10.16|8.86|10.16|8.86|10.2|8.9|10.12|8.82|0
1700484900000|2023-11-20 12:55:00|10.18|8.88|10.14|8.84|10.22|8.92|10.1|8.8|0
1700485200000|2023-11-20 13:00:00|10.12|8.82|10.2|8.9|10.22|8.92|10.1|8.8|0
1700485500000|2023-11-20 13:05:00|10.18|8.88|10.28|8.98|10.29|8.99|10.14|8.84|0
1700485800000|2023-11-20 13:10:00|10.26|8.96|10.24|8.94|10.26|8.96|10.14|8.84|0
1700486100000|2023-11-20 13:15:00|10.26|8.96|10.29|8.99|10.33|9.03|10.25|8.95|0
1700486400000|2023-11-20 13:20:00|10.31|9.01|10.21|8.91|10.33|9.03|10.21|8.91|0
1700486700000|2023-11-20 13:25:00|10.2|8.9|10.16|8.86|10.2|8.9|10.04|8.74|0
1700487000000|2023-11-20 13:30:00|10.18|8.88|10.16|8.86|10.21|8.91|10.08|8.78|0
1700487300000|2023-11-20 13:35:00|10.17|8.87|10.19|8.89|10.25|8.95|10.16|8.86|0
1700487600000|2023-11-20 13:40:00|10.21|8.91|10.45|9.15|10.49|9.19|10.21|8.91|0
1700487900000|2023-11-20 13:45:00|10.47|9.17|10.51|9.21|10.55|9.25|10.45|9.15|0
1700488200000|2023-11-20 13:50:00|10.49|9.19|10.47|9.17|10.5|9.2|10.41|9.11|0
1700488500000|2023-11-20 13:55:00|10.49|9.19|10.53|9.23|10.63|9.33|10.49|9.19|0
1700488800000|2023-11-20 14:00:00|10.55|9.25|10.58|9.28|10.73|9.43|10.54|9.24|0
1700489100000|2023-11-20 14:05:00|10.56|9.26|10.66|9.36|10.69|9.39|10.54|9.24|0
1700489400000|2023-11-20 14:10:00|10.64|9.34|10.64|9.34|10.7|9.4|10.6|9.3|0
1700489700000|2023-11-20 14:15:00|10.62|9.32|10.54|9.24|10.64|9.34|10.5|9.2|0
1700490000000|2023-11-20 14:20:00|10.52|9.22|10.4|9.1|10.54|9.24|10.4|9.1|0
1700490300000|2023-11-20 14:25:00|10.38|9.08|10.15|8.85|10.44|9.14|10.15|8.85|0
1700490600000|2023-11-20 14:30:00|10.19|8.89|10.11|8.81|10.64|9.34|9.94|8.64|0
1700490900000|2023-11-20 14:35:00|10.13|8.83|10.32|9.02|10.52|9.22|10.07|8.77|0
1700491200000|2023-11-20 14:40:00|10.34|9.04|10.46|9.16|10.52|9.22|10.25|8.95|0
1700491500000|2023-11-20 14:45:00|10.42|9.12|10.28|8.98|10.48|9.18|10.25|8.95|0
1700491800000|2023-11-20 14:50:00|10.3|9|10.44|9.14|10.6|9.3|10.28|8.98|0
1700492100000|2023-11-20 14:55:00|10.46|9.16|10.85|9.55|10.85|9.55|10.4|9.1|0
1700492400000|2023-11-20 15:00:00|10.87|9.57|10.75|9.45|10.89|9.59|10.64|9.34|0
1700492700000|2023-11-20 15:05:00|10.77|9.47|10.81|9.51|10.97|9.67|10.74|9.44|0
1700493000000|2023-11-20 15:10:00|10.79|9.49|10.74|9.44|10.99|9.69|10.68|9.38|0
1700493300000|2023-11-20 15:15:00|10.76|9.46|10.72|9.42|10.78|9.48|10.64|9.34|0
1700493600000|2023-11-20 15:20:00|10.74|9.44|10.48|9.18|10.8|9.5|10.28|8.98|0
1700493900000|2023-11-20 15:25:00|10.46|9.16|10.68|9.38|10.72|9.42|10.44|9.14|0
1700494200000|2023-11-20 15:30:00|10.7|9.4|10.72|9.42|10.78|9.48|10.54|9.24|0
1700494500000|2023-11-20 15:35:00|10.7|9.4|10.49|9.19|10.76|9.46|10.35|9.05|0
1700494800000|2023-11-20 15:40:00|10.51|9.21|10.67|9.37|10.67|9.37|10.48|9.18|0
1700495100000|2023-11-20 15:45:00|10.69|9.39|10.83|9.53|10.87|9.57|10.61|9.31|0
1700495400000|2023-11-20 15:50:00|10.81|9.51|10.87|9.57|10.93|9.63|10.71|9.41|0
1700495700000|2023-11-20 15:55:00|10.85|9.55|11.04|9.74|11.04|9.74|10.85|9.55|0
1700496000000|2023-11-20 16:00:00|11.06|9.76|11.17|9.87|11.19|9.89|11|9.7|0
1700496300000|2023-11-20 16:05:00|11.14|9.84|11.1|9.8|11.19|9.89|11.08|9.78|0
1700496600000|2023-11-20 16:10:00|11.08|9.78|11.02|9.72|11.14|9.84|10.99|9.69|0
1700496900000|2023-11-20 16:15:00|11.04|9.74|11.16|9.86|11.18|9.88|10.97|9.67|0
1700497200000|2023-11-20 16:20:00|11.12|9.82|11.12|9.82|11.12|9.82|11.02|9.72|0
1700497500000|2023-11-20 16:25:00|11.1|9.8|11.06|9.76|11.14|9.84|10.97|9.67|0
1700497800000|2023-11-20 16:30:00|11.08|9.78|11.2|9.9|11.23|9.93|11.01|9.71|0
1700498100000|2023-11-20 16:35:00|11.23|9.93|11.25|9.95|11.27|9.97|11.14|9.84|0
1700498400000|2023-11-20 16:40:00|11.27|9.97|11.18|9.88|11.27|9.97|11.05|9.75|0
1700498700000|2023-11-20 16:45:00|11.16|9.86|11.12|9.82|11.16|9.86|11.01|9.71|0
1700499000000|2023-11-20 16:50:00|11.14|9.84|11.18|9.88|11.22|9.92|11.07|9.77|0
1700499300000|2023-11-20 16:55:00|11.2|9.9|11.16|9.86|11.22|9.92|11.14|9.84|0
1700499600000|2023-11-20 17:00:00|11.14|9.84|11.14|9.84|11.16|9.86|11.03|9.73|0
1700499900000|2023-11-20 17:05:00|11.12|9.82|11.2|9.9|11.26|9.96|11.07|9.77|0
1700500200000|2023-11-20 17:10:00|11.22|9.92|11.35|10.05|11.37|10.07|11.2|9.9|0
1700500500000|2023-11-20 17:15:00|11.37|10.07|11.37|10.07|11.41|10.11|11.28|9.98|0
1700500800000|2023-11-20 17:20:00|11.35|10.05|11.33|10.03|11.35|10.05|11.24|9.94|0
1700501100000|2023-11-20 17:25:00|11.3|10|11.24|9.94|11.33|10.03|11.24|9.94|0
1700501400000|2023-11-20 17:30:00|11.26|9.96|11.15|9.85|11.28|9.98|11.13|9.83|0
1700501700000|2023-11-20 17:35:00|11.13|9.83|11.13|9.83|11.2|9.9|11.09|9.79|0
1700502000000|2023-11-20 17:40:00|11.15|9.85|11.05|9.75|11.15|9.85|10.98|9.68|0
1700502300000|2023-11-20 17:45:00|11.03|9.73|11.11|9.81|11.15|9.85|10.94|9.64|0
1700502600000|2023-11-20 17:50:00|11.09|9.79|11.09|9.79|11.11|9.81|11|9.7|0
1700502900000|2023-11-20 17:55:00|11.07|9.77|11.04|9.74|11.13|9.83|11|9.7|0
1700503200000|2023-11-20 18:00:00|11.09|9.79|11.87|10.57|11.94|10.64|11.04|9.74|0
1700503500000|2023-11-20 18:05:00|11.89|10.59|11.89|10.59|11.96|10.66|11.69|10.39|0
1700503800000|2023-11-20 18:10:00|11.87|10.57|11.91|10.61|12.03|10.73|11.83|10.53|0
1700504100000|2023-11-20 18:15:00|11.89|10.59|11.78|10.48|11.91|10.61|11.71|10.41|0
1700504400000|2023-11-20 18:20:00|11.8|10.5|11.91|10.61|11.96|10.66|11.73|10.43|0
1700504700000|2023-11-20 18:25:00|11.94|10.64|11.96|10.66|12.07|10.77|11.89|10.59|0
1700505000000|2023-11-20 18:30:00|11.98|10.68|12.14|10.84|12.14|10.84|11.98|10.68|0
1700505300000|2023-11-20 18:35:00|12.12|10.82|12.05|10.75|12.12|10.82|12|10.7|0
1700505600000|2023-11-20 18:40:00|12.07|10.77|12.16|10.86|12.21|10.91|12.02|10.72|0
1700505900000|2023-11-20 18:45:00|12.14|10.84|12.21|10.91|12.23|10.93|12.09|10.79|0
1700506200000|2023-11-20 18:50:00|12.18|10.88|12.16|10.86|12.21|10.91|12.09|10.79|0
1700506500000|2023-11-20 18:55:00|12.18|10.88|12.23|10.93|12.32|11.02|12.18|10.88|0
1700506800000|2023-11-20 19:00:00|12.25|10.95|12.2|10.9|12.32|11.02|12.2|10.9|0
1700507100000|2023-11-20 19:05:00|12.18|10.88|12.3|11|12.32|11.02|12.18|10.88|0
1700507400000|2023-11-20 19:10:00|12.32|11.02|12.13|10.83|12.32|11.02|12.09|10.79|0
1700507700000|2023-11-20 19:15:00|12.11|10.81|12.11|10.81|12.2|10.9|12.04|10.74|0
1700508000000|2023-11-20 19:20:00|12.13|10.83|12.27|10.97|12.27|10.97|12.09|10.79|0
1700508300000|2023-11-20 19:25:00|12.29|10.99|12.25|10.95|12.34|11.04|12.18|10.88|0
1700508600000|2023-11-20 19:30:00|12.27|10.97|12.38|11.08|12.41|11.11|12.27|10.97|0
1700508900000|2023-11-20 19:35:00|12.41|11.11|12.48|11.18|12.48|11.18|12.38|11.08|0
1700509200000|2023-11-20 19:40:00|12.45|11.15|12.67|11.37|12.71|11.41|12.43|11.13|0
1700509500000|2023-11-20 19:45:00|12.69|11.39|12.54|11.24|12.71|11.41|12.47|11.17|0
1700509800000|2023-11-20 19:50:00|12.52|11.22|12.54|11.24|12.61|11.31|12.45|11.15|0
1700510100000|2023-11-20 19:55:00|12.55|11.25|12.54|11.24|12.61|11.31|12.47|11.17|0
1700510400000|2023-11-20 20:00:00|12.52|11.22|12.63|11.33|12.68|11.38|12.47|11.17|0
1700510700000|2023-11-20 20:05:00|12.66|11.36|12.85|11.55|12.85|11.55|12.61|11.31|0
1700511000000|2023-11-20 20:10:00|12.82|11.52|12.84|11.54|12.87|11.57|12.58|11.28|0
1700511300000|2023-11-20 20:15:00|12.82|11.52|12.77|11.47|12.82|11.52|12.6|11.3|0
1700511600000|2023-11-20 20:20:00|12.79|11.49|12.51|11.21|12.79|11.49|12.46|11.16|0
1700511900000|2023-11-20 20:25:00|12.48|11.18|12.79|11.49|12.84|11.54|12.46|11.16|0
1700512200000|2023-11-20 20:30:00|12.77|11.47|12.62|11.32|12.77|11.47|12.53|11.23|0
1700512500000|2023-11-20 20:35:00|12.6|11.3|12.45|11.15|12.72|11.42|12.43|11.13|0
1700512800000|2023-11-20 20:40:00|12.47|11.17|12.43|11.13|12.52|11.22|12.4|11.1|0
1700513100000|2023-11-20 20:45:00|12.45|11.15|12.17|10.87|12.45|11.15|12.14|10.84|0
1700513400000|2023-11-20 20:50:00|12.1|10.8|11.69|10.39|12.1|10.8|11.62|10.32|0
1700513700000|2023-11-20 20:55:00|11.67|10.37|12.08|10.78|12.13|10.83|11.55|10.25|0
1700514000000|2023-11-20 21:00:00|12.13|10.83|11.85|10.55|12.13|10.83|11.81|10.51|0
1700514300000|2023-11-20 21:05:00|11.83|10.53|11.74|10.44|11.88|10.58|11.74|10.44|0
1700514600000|2023-11-20 21:10:00|11.76|10.46|11.74|10.44|11.76|10.46|11.69|10.39|0
1700514900000|2023-11-20 21:15:00|11.89|10.29|12|10.4|12|10.4|11.89|10.29|0
1700515200000|2023-11-20 21:20:00|11.98|10.38|11.96|10.36|11.98|10.38|11.96|10.36|0
1700515500000|2023-11-20 21:25:00|11.93|10.33|11.95|10.35|11.98|10.38|11.93|10.33|0
1700515800000|2023-11-20 21:30:00|11.93|10.33|12.02|10.42|12.02|10.42|11.93|10.33|0
1700516100000|2023-11-20 21:35:00|12.04|10.44|12.02|10.42|12.07|10.47|12|10.4|0
1700516400000|2023-11-20 21:40:00|12.04|10.44|12.04|10.44|12.04|10.44|12.04|10.44|0
1700516700000|2023-11-20 21:45:00|12.02|10.42|12.04|10.44|12.09|10.49|12.02|10.42|0
1700517000000|2023-11-20 21:50:00|12.06|10.46|12.09|10.49|12.1|10.5|12.06|10.46|0
1700517300000|2023-11-20 21:55:00|12.11|10.51|12.1|10.5|12.11|10.51|12.07|10.47|0
1700517600000|2023-11-20 22:00:00|12.11|10.51|12.13|10.53|12.13|10.53|12.09|10.49|0
1700517900000|2023-11-20 22:05:00|12.12|10.52|12.16|10.56|12.16|10.56|12.12|10.52|0
1700518200000|2023-11-20 22:10:00|12.13|10.53|12.13|10.53|12.17|10.57|12.13|10.53|0
1700518500000|2023-11-20 22:15:00|12.14|10.54|12.13|10.53|12.14|10.54|12.13|10.53|0
1700519100000|2023-11-20 22:25:00|12.14|10.54|12.14|10.54|12.14|10.54|12.14|10.54|0
1700519400000|2023-11-20 22:30:00|12.15|10.55|12.16|10.56|12.16|10.56|12.15|10.55|0
1700519700000|2023-11-20 22:35:00|12.15|10.55|12.16|10.56|12.16|10.56|12.15|10.55|0
1700520000000|2023-11-20 22:40:00|12.15|10.55|12.13|10.53|12.15|10.55|12.13|10.53|0
1700520600000|2023-11-20 22:50:00|12.12|10.52|12.15|10.55|12.16|10.56|12.12|10.52|0
1700521200000|2023-11-20 23:00:00|12.18|10.58|12.19|10.59|12.21|10.61|12.06|10.46|0
1700521500000|2023-11-20 23:05:00|12.21|10.61|12.31|10.71|12.33|10.73|12.19|10.59|0
1700521800000|2023-11-20 23:10:00|12.32|10.72|12.33|10.73|12.34|10.74|12.24|10.64|0
1700522100000|2023-11-20 23:15:00|12.28|10.68|12.21|10.61|12.31|10.71|12.19|10.59|0
1700522400000|2023-11-20 23:20:00|12.24|10.64|12.21|10.61|12.24|10.64|12.19|10.59|0
1700522700000|2023-11-20 23:25:00|12.19|10.59|12.19|10.59|12.21|10.61|12.19|10.59|0
1700523000000|2023-11-20 23:30:00|12.21|10.61|12.14|10.54|12.23|10.63|12.12|10.52|0
1700523300000|2023-11-20 23:35:00|12.16|10.56|12.28|10.68|12.28|10.68|12.16|10.56|0
1700523600000|2023-11-20 23:40:00|12.26|10.66|12.28|10.68|12.3|10.7|12.26|10.66|0
1700523900000|2023-11-20 23:45:00|12.26|10.66|12.3|10.7|12.3|10.7|12.23|10.63|0
1700524200000|2023-11-20 23:50:00|12.28|10.68|12.32|10.72|12.32|10.72|12.28|10.68|0
1700524500000|2023-11-20 23:55:00|12.35|10.75|12.35|10.75|12.35|10.75|12.32|10.72|0
1700524800000|2023-11-21 00:00:00|12.32|10.72|12.25|10.65|12.35|10.75|12.25|10.65|0
1700525100000|2023-11-21 00:05:00|12.28|10.68|12.21|10.61|12.28|10.68|12.18|10.58|0
1700525400000|2023-11-21 00:10:00|12.23|10.63|12.32|10.72|12.32|10.72|12.21|10.61|0
1700525700000|2023-11-21 00:15:00|12.34|10.74|12.41|10.81|12.44|10.84|12.32|10.72|0
1700526000000|2023-11-21 00:20:00|12.44|10.84|12.46|10.86|12.46|10.86|12.41|10.81|0
1700526300000|2023-11-21 00:25:00|12.43|10.83|12.43|10.83|12.46|10.86|12.41|10.81|0
1700526600000|2023-11-21 00:30:00|12.45|10.85|12.5|10.9|12.5|10.9|12.39|10.79|0
1700526900000|2023-11-21 00:35:00|12.48|10.88|12.5|10.9|12.53|10.93|12.48|10.88|0
1700527200000|2023-11-21 00:40:00|12.48|10.88|12.41|10.81|12.48|10.88|12.39|10.79|0
1700527500000|2023-11-21 00:45:00|12.43|10.83|12.52|10.92|12.53|10.93|12.41|10.81|0
1700527800000|2023-11-21 00:50:00|12.5|10.9|12.41|10.81|12.5|10.9|12.38|10.78|0
1700528100000|2023-11-21 00:55:00|12.38|10.78|12.38|10.78|12.38|10.78|12.36|10.76|0
1700528400000|2023-11-21 01:00:00|12.36|10.76|12.31|10.71|12.41|10.81|12.31|10.71|0
1700528700000|2023-11-21 01:05:00|12.34|10.74|12.29|10.69|12.34|10.74|12.27|10.67|0
1700529000000|2023-11-21 01:10:00|12.31|10.71|12.29|10.69|12.34|10.74|12.27|10.67|0
1700529300000|2023-11-21 01:15:00|12.31|10.71|12.36|10.76|12.38|10.78|12.29|10.69|0
1700529600000|2023-11-21 01:20:00|12.33|10.73|12.4|10.8|12.4|10.8|12.33|10.73|0
1700529900000|2023-11-21 01:25:00|12.38|10.78|12.5|10.9|12.52|10.92|12.38|10.78|0
1700530200000|2023-11-21 01:30:00|12.35|11.05|12.28|10.98|12.39|11.09|12.25|10.95|0
1700530500000|2023-11-21 01:35:00|12.25|10.95|12.27|10.97|12.27|10.97|12.21|10.91|0
1700530800000|2023-11-21 01:40:00|12.25|10.95|12.23|10.93|12.25|10.95|12.2|10.9|0
1700531100000|2023-11-21 01:45:00|12.25|10.95|12.23|10.93|12.27|10.97|12.23|10.93|0
1700531400000|2023-11-21 01:50:00|12.25|10.95|12.16|10.86|12.25|10.95|12.16|10.86|0
1700531700000|2023-11-21 01:55:00|12.18|10.88|12.18|10.88|12.23|10.93|12.18|10.88|0
1700532000000|2023-11-21 02:00:00|12.16|10.86|12.16|10.86|12.2|10.9|12.13|10.83|0
1700532300000|2023-11-21 02:05:00|12.13|10.83|12.18|10.88|12.2|10.9|12.13|10.83|0
1700532600000|2023-11-21 02:10:00|12.2|10.9|12.2|10.9|12.2|10.9|12.18|10.88|0
1700532900000|2023-11-21 02:15:00|12.18|10.88|12.15|10.85|12.25|10.95|12.15|10.85|0
1700533200000|2023-11-21 02:20:00|12.18|10.88|12.18|10.88|12.18|10.88|12.15|10.85|0
1700533500000|2023-11-21 02:25:00|12.19|10.89|12.11|10.81|12.2|10.9|12.08|10.78|0
1700533800000|2023-11-21 02:30:00|12.13|10.83|12.1|10.8|12.13|10.83|12.08|10.78|0
1700534100000|2023-11-21 02:35:00|12.13|10.83|12.22|10.92|12.22|10.92|12.13|10.83|0
1700534400000|2023-11-21 02:40:00|12.24|10.94|12.17|10.87|12.24|10.94|12.17|10.87|0
1700534700000|2023-11-21 02:45:00|12.2|10.9|12.24|10.94|12.29|10.99|12.17|10.87|0
1700535000000|2023-11-21 02:50:00|12.22|10.92|12.22|10.92|12.24|10.94|12.19|10.89|0
1700535300000|2023-11-21 02:55:00|12.19|10.89|12.26|10.96|12.26|10.96|12.19|10.89|0
1700535600000|2023-11-21 03:00:00|12.29|10.99|12.29|10.99|12.29|10.99|12.24|10.94|0
1700535900000|2023-11-21 03:05:00|12.31|11.01|12.26|10.96|12.31|11.01|12.26|10.96|0
1700536200000|2023-11-21 03:10:00|12.29|10.99|12.28|10.98|12.33|11.03|12.26|10.96|0
1700536500000|2023-11-21 03:15:00|12.31|11.01|12.28|10.98|12.35|11.05|12.28|10.98|0
1700536800000|2023-11-21 03:20:00|12.3|11|12.33|11.03|12.35|11.05|12.28|10.98|0
1700537100000|2023-11-21 03:25:00|12.31|11.01|12.28|10.98|12.33|11.03|12.28|10.98|0
1700537400000|2023-11-21 03:30:00|12.26|10.96|12.33|11.03|12.33|11.03|12.26|10.96|0
1700537700000|2023-11-21 03:35:00|12.31|11.01|12.4|11.1|12.42|11.12|12.31|11.01|0
1700538000000|2023-11-21 03:40:00|12.37|11.07|12.28|10.98|12.37|11.07|12.28|10.98|0
1700538300000|2023-11-21 03:45:00|12.3|11|12.21|10.91|12.3|11|12.21|10.91|0
1700538600000|2023-11-21 03:50:00|12.23|10.93|12.26|10.96|12.26|10.96|12.21|10.91|0
1700538900000|2023-11-21 03:55:00|12.28|10.98|12.26|10.96|12.3|11|12.26|10.96|0
1700539200000|2023-11-21 04:00:00|12.28|10.98|12.25|10.95|12.28|10.98|12.23|10.93|0
1700539500000|2023-11-21 04:05:00|12.28|10.98|12.25|10.95|12.28|10.98|12.25|10.95|0
1700539800000|2023-11-21 04:10:00|12.28|10.98|12.28|10.98|12.28|10.98|12.25|10.95|0
1700540100000|2023-11-21 04:15:00|12.25|10.95|12.23|10.93|12.28|10.98|12.23|10.93|0
1700540400000|2023-11-21 04:20:00|12.25|10.95|12.21|10.91|12.25|10.95|12.21|10.91|0
1700540700000|2023-11-21 04:25:00|12.23|10.93|12.23|10.93|12.23|10.93|12.21|10.91|0
1700541000000|2023-11-21 04:30:00|12.2|10.9|12.16|10.86|12.23|10.93|12.16|10.86|0
1700541300000|2023-11-21 04:35:00|12.13|10.83|12.11|10.81|12.13|10.83|12.09|10.79|0
1700541600000|2023-11-21 04:40:00|12.09|10.79|12.11|10.81|12.11|10.81|12.09|10.79|0
1700541900000|2023-11-21 04:45:00|12.13|10.83|12.11|10.81|12.13|10.83|12.11|10.81|0
1700542200000|2023-11-21 04:50:00|12.13|10.83|12.11|10.81|12.16|10.86|12.11|10.81|0
1700542500000|2023-11-21 04:55:00|12.13|10.83|12.13|10.83|12.13|10.83|12.11|10.81|0
1700542800000|2023-11-21 05:00:00|12.11|10.81|12.18|10.88|12.18|10.88|12.11|10.81|0
1700543100000|2023-11-21 05:05:00|12.2|10.9|12.15|10.85|12.25|10.95|12.13|10.83|0
1700543400000|2023-11-21 05:10:00|12.14|10.84|12.2|10.9|12.2|10.9|12.13|10.83|0
1700543700000|2023-11-21 05:15:00|12.18|10.88|12.17|10.87|12.18|10.88|12.15|10.85|0
1700544000000|2023-11-21 05:20:00|12.15|10.85|12.17|10.87|12.22|10.92|12.15|10.85|0
1700544300000|2023-11-21 05:25:00|12.15|10.85|12.08|10.78|12.17|10.87|12.06|10.76|0
1700544600000|2023-11-21 05:30:00|12.1|10.8|12.08|10.78|12.13|10.83|12.06|10.76|0
1700544900000|2023-11-21 05:35:00|12.06|10.76|12.08|10.78|12.08|10.78|12.01|10.71|0
1700545200000|2023-11-21 05:40:00|12.06|10.76|12.13|10.83|12.13|10.83|12.06|10.76|0
1700545500000|2023-11-21 05:45:00|12.22|10.92|12.19|10.89|12.22|10.92|12.17|10.87|0
1700545800000|2023-11-21 05:50:00|12.17|10.87|12.1|10.8|12.17|10.87|12.1|10.8|0
1700546100000|2023-11-21 05:55:00|12.08|10.78|12.05|10.75|12.08|10.78|12.01|10.71|0
1700546400000|2023-11-21 06:00:00|12.08|10.78|12.03|10.73|12.1|10.8|12.03|10.73|0
1700546700000|2023-11-21 06:05:00|12.05|10.75|12.01|10.71|12.05|10.75|12.01|10.71|0
1700547000000|2023-11-21 06:10:00|12.03|10.73|11.94|10.64|12.03|10.73|11.94|10.64|0
1700547300000|2023-11-21 06:15:00|11.96|10.66|11.87|10.57|11.96|10.66|11.87|10.57|0
1700547600000|2023-11-21 06:20:00|11.89|10.59|11.85|10.55|11.89|10.59|11.82|10.52|0
1700547900000|2023-11-21 06:25:00|11.82|10.52|11.94|10.64|11.96|10.66|11.82|10.52|0
1700548200000|2023-11-21 06:30:00|11.96|10.66|11.94|10.64|11.96|10.66|11.91|10.61|0
1700548500000|2023-11-21 06:35:00|11.96|10.66|11.93|10.63|11.96|10.66|11.91|10.61|0
1700548800000|2023-11-21 06:40:00|11.96|10.66|12|10.7|12.05|10.75|11.93|10.63|0
1700549100000|2023-11-21 06:45:00|11.98|10.68|12.02|10.72|12.02|10.72|11.98|10.68|0
1700549400000|2023-11-21 06:50:00|12|10.7|12.05|10.75|12.05|10.75|12|10.7|0
1700549700000|2023-11-21 06:55:00|12.07|10.77|12.09|10.79|12.09|10.79|12.05|10.75|0
1700550000000|2023-11-21 07:00:00|12.11|10.81|11.98|10.68|12.11|10.81|11.93|10.63|0
1700550300000|2023-11-21 07:05:00|11.96|10.66|12|10.7|12.05|10.75|11.95|10.65|0
1700550600000|2023-11-21 07:10:00|11.98|10.68|11.98|10.68|12.04|10.74|11.98|10.68|0
1700550900000|2023-11-21 07:15:00|12|10.7|11.93|10.63|12|10.7|11.93|10.63|0
1700551200000|2023-11-21 07:20:00|11.95|10.65|11.95|10.65|11.95|10.65|11.88|10.58|0
1700551500000|2023-11-21 07:25:00|11.93|10.63|11.91|10.61|11.93|10.63|11.86|10.56|0
1700551800000|2023-11-21 07:30:00|11.88|10.58|12.03|10.73|12.12|10.82|11.86|10.56|0
1700552100000|2023-11-21 07:35:00|12.05|10.75|11.96|10.66|12.05|10.75|11.93|10.63|0
1700552400000|2023-11-21 07:40:00|11.93|10.63|11.87|10.57|11.98|10.68|11.87|10.57|0
1700552700000|2023-11-21 07:45:00|11.84|10.54|11.84|10.54|11.89|10.59|11.82|10.52|0
1700553000000|2023-11-21 07:50:00|11.86|10.56|11.82|10.52|11.86|10.56|11.8|10.5|0
1700553300000|2023-11-21 07:55:00|11.83|10.53|11.8|10.5|11.86|10.56|11.74|10.44|0
1700553600000|2023-11-21 08:00:00|11.82|10.52|11.93|10.63|11.98|10.68|11.77|10.47|0
1700553900000|2023-11-21 08:05:00|11.95|10.65|11.91|10.61|12.04|10.74|11.88|10.58|0
1700554200000|2023-11-21 08:10:00|11.92|10.62|11.86|10.56|11.95|10.65|11.82|10.52|0
1700554500000|2023-11-21 08:15:00|11.87|10.57|11.86|10.56|11.95|10.65|11.82|10.52|0
1700554800000|2023-11-21 08:20:00|11.87|10.57|11.75|10.45|11.87|10.57|11.73|10.43|0
1700555100000|2023-11-21 08:25:00|11.74|10.44|11.84|10.54|11.93|10.63|11.73|10.43|0
1700555400000|2023-11-21 08:30:00|11.86|10.56|11.9|10.6|11.97|10.67|11.84|10.54|0
1700555700000|2023-11-21 08:35:00|11.88|10.58|11.77|10.47|11.9|10.6|11.75|10.45|0
1700556000000|2023-11-21 08:40:00|11.75|10.45|11.7|10.4|11.77|10.47|11.7|10.4|0
1700556300000|2023-11-21 08:45:00|11.72|10.42|11.77|10.47|11.83|10.53|11.7|10.4|0
1700556600000|2023-11-21 08:50:00|11.79|10.49|11.88|10.58|11.89|10.59|11.77|10.47|0
1700556900000|2023-11-21 08:55:00|11.86|10.56|11.79|10.49|11.9|10.6|11.74|10.44|0
1700557200000|2023-11-21 09:00:00|11.77|10.47|11.79|10.49|11.83|10.53|11.7|10.4|0
1700557500000|2023-11-21 09:05:00|11.76|10.46|11.67|10.37|11.79|10.49|11.65|10.35|0
1700557800000|2023-11-21 09:10:00|11.7|10.4|11.67|10.37|11.81|10.51|11.67|10.37|0
1700558100000|2023-11-21 09:15:00|11.7|10.4|11.74|10.44|11.76|10.46|11.67|10.37|0
1700558400000|2023-11-21 09:20:00|11.72|10.42|11.92|10.62|11.92|10.62|11.72|10.42|0
1700558700000|2023-11-21 09:25:00|11.9|10.6|11.85|10.55|11.91|10.61|11.85|10.55|0
1700559000000|2023-11-21 09:30:00|11.87|10.57|11.81|10.51|11.9|10.6|11.81|10.51|0
1700559300000|2023-11-21 09:35:00|11.83|10.53|11.94|10.64|11.96|10.66|11.81|10.51|0
1700559600000|2023-11-21 09:40:00|11.96|10.66|11.69|10.39|12.01|10.71|11.69|10.39|0
1700559900000|2023-11-21 09:45:00|11.67|10.37|11.6|10.3|11.69|10.39|11.58|10.28|0
1700560200000|2023-11-21 09:50:00|11.59|10.29|11.54|10.24|11.6|10.3|11.54|10.24|0
1700560500000|2023-11-21 09:55:00|11.51|10.21|11.56|10.26|11.58|10.28|11.51|10.21|0
1700560800000|2023-11-21 10:00:00|11.55|10.25|11.62|10.32|11.65|10.35|11.49|10.19|0
1700561100000|2023-11-21 10:05:00|11.6|10.3|11.53|10.23|11.67|10.37|11.51|10.21|0
1700561400000|2023-11-21 10:10:00|11.56|10.26|11.92|10.62|11.94|10.64|11.56|10.26|0
1700561700000|2023-11-21 10:15:00|11.91|10.61|11.9|10.6|11.93|10.63|11.87|10.57|0
1700562000000|2023-11-21 10:20:00|11.92|10.62|12.06|10.76|12.1|10.8|11.92|10.62|0
1700562300000|2023-11-21 10:25:00|12.03|10.73|12.01|10.71|12.03|10.73|11.96|10.66|0
1700562600000|2023-11-21 10:30:00|12.03|10.73|12.15|10.85|12.17|10.87|12.03|10.73|0
1700562900000|2023-11-21 10:35:00|12.13|10.83|12.1|10.8|12.19|10.89|12.1|10.8|0
1700563200000|2023-11-21 10:40:00|12.12|10.82|12.1|10.8|12.19|10.89|12.06|10.76|0
1700563500000|2023-11-21 10:45:00|12.08|10.78|12.03|10.73|12.08|10.78|12.03|10.73|0
1700563800000|2023-11-21 10:50:00|12.02|10.72|11.96|10.66|12.07|10.77|11.94|10.64|0
1700564100000|2023-11-21 10:55:00|11.94|10.64|11.94|10.64|11.98|10.68|11.94|10.64|0
1700564400000|2023-11-21 11:00:00|11.96|10.66|11.87|10.57|11.99|10.69|11.85|10.55|0
1700564700000|2023-11-21 11:05:00|11.85|10.55|11.76|10.46|11.89|10.59|11.76|10.46|0
1700565000000|2023-11-21 11:10:00|11.78|10.48|11.8|10.5|11.87|10.57|11.76|10.46|0
1700565300000|2023-11-21 11:15:00|11.79|10.49|11.8|10.5|11.84|10.54|11.76|10.46|0
1700565600000|2023-11-21 11:20:00|11.82|10.52|11.78|10.48|11.82|10.52|11.73|10.43|0
1700565900000|2023-11-21 11:25:00|11.75|10.45|11.82|10.52|11.87|10.57|11.75|10.45|0
1700566200000|2023-11-21 11:30:00|11.84|10.54|11.82|10.52|11.87|10.57|11.73|10.43|0
1700566500000|2023-11-21 11:35:00|11.8|10.5|11.86|10.56|11.89|10.59|11.8|10.5|0
1700566800000|2023-11-21 11:40:00|11.89|10.59|11.86|10.56|11.91|10.61|11.77|10.47|0
1700567100000|2023-11-21 11:45:00|11.84|10.54|11.84|10.54|11.91|10.61|11.82|10.52|0
1700567400000|2023-11-21 11:50:00|11.86|10.56|11.73|10.43|11.88|10.58|11.73|10.43|0
1700567700000|2023-11-21 11:55:00|11.74|10.44|11.73|10.43|11.75|10.45|11.68|10.38|0
1700568000000|2023-11-21 12:00:00|11.75|10.45|11.77|10.47|11.84|10.54|11.75|10.45|0
1700568300000|2023-11-21 12:05:00|11.75|10.45|11.73|10.43|11.82|10.52|11.68|10.38|0
1700568600000|2023-11-21 12:10:00|11.7|10.4|11.72|10.42|11.79|10.49|11.7|10.4|0
1700568900000|2023-11-21 12:15:00|11.7|10.4|11.77|10.47|11.79|10.49|11.68|10.38|0
1700569200000|2023-11-21 12:20:00|11.75|10.45|11.79|10.49|11.81|10.51|11.75|10.45|0
1700569500000|2023-11-21 12:25:00|11.77|10.47|11.9|10.6|11.93|10.63|11.77|10.47|0
1700569800000|2023-11-21 12:30:00|11.88|10.58|11.88|10.58|12.08|10.78|11.81|10.51|0
1700570100000|2023-11-21 12:35:00|11.9|10.6|11.74|10.44|11.9|10.6|11.72|10.42|0
1700570400000|2023-11-21 12:40:00|11.73|10.43|11.77|10.47|11.79|10.49|11.65|10.35|0
1700570700000|2023-11-21 12:45:00|11.74|10.44|11.7|10.4|11.77|10.47|11.65|10.35|0
1700571000000|2023-11-21 12:50:00|11.72|10.42|11.68|10.38|11.74|10.44|11.63|10.33|0
1700571300000|2023-11-21 12:55:00|11.65|10.35|11.54|10.24|11.7|10.4|11.5|10.2|0
1700571600000|2023-11-21 13:00:00|11.52|10.22|11.45|10.15|11.52|10.22|11.45|10.15|0
1700571900000|2023-11-21 13:05:00|11.48|10.18|11.41|10.11|11.48|10.18|11.41|10.11|0
1700572200000|2023-11-21 13:10:00|11.43|10.13|11.47|10.17|11.52|10.22|11.39|10.09|0
1700572500000|2023-11-21 13:15:00|11.45|10.15|11.54|10.24|11.56|10.26|11.43|10.13|0
1700572800000|2023-11-21 13:20:00|11.52|10.22|11.58|10.28|11.67|10.37|11.5|10.2|0
1700573100000|2023-11-21 13:25:00|11.56|10.26|11.47|10.17|11.58|10.28|11.45|10.15|0
1700573400000|2023-11-21 13:30:00|11.45|10.15|11.38|10.08|11.56|10.26|11.36|10.06|0
1700573700000|2023-11-21 13:35:00|11.36|10.06|11.73|10.43|11.75|10.45|11.3|10|0
1700574000000|2023-11-21 13:40:00|11.75|10.45|11.62|10.32|11.82|10.52|11.55|10.25|0
1700574300000|2023-11-21 13:45:00|11.64|10.34|11.55|10.25|11.71|10.41|11.51|10.21|0
1700574600000|2023-11-21 13:50:00|11.57|10.27|11.68|10.38|11.68|10.38|11.51|10.21|0
1700574900000|2023-11-21 13:55:00|11.66|10.36|11.55|10.25|11.68|10.38|11.51|10.21|0
1700575200000|2023-11-21 14:00:00|11.53|10.23|11.46|10.16|11.57|10.27|11.42|10.12|0
1700575500000|2023-11-21 14:05:00|11.44|10.14|11.66|10.36|11.66|10.36|11.42|10.12|0
1700575800000|2023-11-21 14:10:00|11.68|10.38|11.66|10.36|11.77|10.47|11.53|10.23|0
1700576100000|2023-11-21 14:15:00|11.64|10.34|11.55|10.25|11.7|10.4|11.53|10.23|0
1700576400000|2023-11-21 14:20:00|11.53|10.23|11.53|10.23|11.6|10.3|11.5|10.2|0
1700576700000|2023-11-21 14:25:00|11.5|10.2|11.63|10.33|11.63|10.33|11.5|10.2|0
1700577000000|2023-11-21 14:30:00|11.66|10.36|11.63|10.33|11.72|10.42|11.46|10.16|0
1700577300000|2023-11-21 14:35:00|11.66|10.36|11.48|10.18|11.68|10.38|11.37|10.07|0
1700577600000|2023-11-21 14:40:00|11.46|10.16|11.26|9.96|11.65|10.35|11.26|9.96|0
1700577900000|2023-11-21 14:45:00|11.23|9.93|11.15|9.85|11.25|9.95|11.06|9.76|0
1700578200000|2023-11-21 14:50:00|11.17|9.87|11.16|9.86|11.34|10.04|11.12|9.82|0
1700578500000|2023-11-21 14:55:00|11.14|9.84|10.93|9.63|11.14|9.84|10.86|9.56|0
1700578800000|2023-11-21 15:00:00|10.97|9.67|11.01|9.71|11.18|9.88|10.86|9.56|0
1700579100000|2023-11-21 15:05:00|11.03|9.73|11.16|9.86|11.22|9.92|10.95|9.65|0
1700579400000|2023-11-21 15:10:00|11.14|9.84|11.01|9.71|11.14|9.84|10.95|9.65|0
1700579700000|2023-11-21 15:15:00|11.03|9.73|11.16|9.86|11.16|9.86|10.94|9.64|0
1700580000000|2023-11-21 15:20:00|11.18|9.88|10.65|9.35|11.18|9.88|10.65|9.35|0
1700580300000|2023-11-21 15:25:00|10.63|9.33|10.39|9.09|10.71|9.41|10.31|9.01|0
1700580600000|2023-11-21 15:30:00|10.37|9.07|10.52|9.22|10.6|9.3|10.31|9.01|0
1700580900000|2023-11-21 15:35:00|10.54|9.24|10.5|9.2|10.7|9.4|10.48|9.18|0
1700581200000|2023-11-21 15:40:00|10.48|9.18|10.76|9.46|10.78|9.48|10.48|9.18|0
1700581500000|2023-11-21 15:45:00|10.72|9.42|10.89|9.59|10.93|9.63|10.72|9.42|0
1700581800000|2023-11-21 15:50:00|10.87|9.57|10.89|9.59|10.95|9.65|10.74|9.44|0
1700582100000|2023-11-21 15:55:00|10.87|9.57|11.01|9.71|11.05|9.75|10.76|9.46|0
1700582400000|2023-11-21 16:00:00|10.99|9.69|11.07|9.77|11.07|9.77|10.95|9.65|0
1700582700000|2023-11-21 16:05:00|11.05|9.75|11.01|9.71|11.07|9.77|10.84|9.54|0
1700583000000|2023-11-21 16:10:00|10.99|9.69|10.8|9.5|11.03|9.73|10.72|9.42|0
1700583300000|2023-11-21 16:15:00|10.82|9.52|10.74|9.44|10.93|9.63|10.72|9.42|0
1700583600000|2023-11-21 16:20:00|10.72|9.42|10.86|9.56|10.9|9.6|10.7|9.4|0
1700583900000|2023-11-21 16:25:00|10.88|9.58|10.86|9.56|10.92|9.62|10.72|9.42|0
1700584200000|2023-11-21 16:30:00|10.84|9.54|10.94|9.64|10.99|9.69|10.76|9.46|0
1700584500000|2023-11-21 16:35:00|10.92|9.62|10.82|9.52|10.97|9.67|10.82|9.52|0
1700584800000|2023-11-21 16:40:00|10.84|9.54|10.78|9.48|10.86|9.56|10.63|9.33|0
1700585100000|2023-11-21 16:45:00|10.8|9.5|11.03|9.73|11.04|9.74|10.76|9.46|0
1700585400000|2023-11-21 16:50:00|11.01|9.71|11.15|9.85|11.18|9.88|11.01|9.71|0
1700585700000|2023-11-21 16:55:00|11.13|9.83|11.17|9.87|11.19|9.89|11.03|9.73|0
1700586000000|2023-11-21 17:00:00|11.19|9.89|11.15|9.85|11.19|9.89|11.07|9.77|0
1700586300000|2023-11-21 17:05:00|11.13|9.83|11.19|9.89|11.21|9.91|11.07|9.77|0
1700586600000|2023-11-21 17:10:00|11.15|9.85|11.28|9.98|11.3|10|11.15|9.85|0
1700586900000|2023-11-21 17:15:00|11.3|10|11.23|9.93|11.32|10.02|11.17|9.87|0
1700587200000|2023-11-21 17:20:00|11.21|9.91|11.3|10|11.32|10.02|11.17|9.87|0
1700587500000|2023-11-21 17:25:00|11.32|10.02|10.98|9.68|11.38|10.08|10.92|9.62|0
1700587800000|2023-11-21 17:30:00|11|9.7|11.04|9.74|11.09|9.79|10.98|9.68|0
1700588100000|2023-11-21 17:35:00|11.02|9.72|11.09|9.79|11.11|9.81|10.96|9.66|0
1700588400000|2023-11-21 17:40:00|11.06|9.76|11.06|9.76|11.11|9.81|11|9.7|0
1700588700000|2023-11-21 17:45:00|11.08|9.78|11.23|9.93|11.26|9.96|11.08|9.78|0
1700589000000|2023-11-21 17:50:00|11.26|9.96|11.28|9.98|11.3|10|11.21|9.91|0
1700589300000|2023-11-21 17:55:00|11.26|9.96|11.32|10.02|11.36|10.06|11.21|9.91|0
1700589600000|2023-11-21 18:00:00|11.34|10.04|10.93|9.63|11.34|10.04|10.89|9.59|0
1700589900000|2023-11-21 18:05:00|10.91|9.61|11.08|9.78|11.08|9.78|10.87|9.57|0
1700590200000|2023-11-21 18:10:00|11.06|9.76|10.83|9.53|11.06|9.76|10.79|9.49|0
1700590500000|2023-11-21 18:15:00|10.81|9.51|10.83|9.53|10.93|9.63|10.74|9.44|0
1700590800000|2023-11-21 18:20:00|10.85|9.55|10.62|9.32|10.87|9.57|10.62|9.32|0
1700591100000|2023-11-21 18:25:00|10.64|9.34|10.74|9.44|10.76|9.46|10.56|9.26|0
1700591400000|2023-11-21 18:30:00|10.72|9.42|10.97|9.67|10.99|9.69|10.68|9.38|0
1700591700000|2023-11-21 18:35:00|10.95|9.65|11.01|9.71|11.04|9.74|10.85|9.55|0
1700592000000|2023-11-21 18:40:00|10.99|9.69|11.08|9.78|11.14|9.84|10.99|9.69|0
1700592300000|2023-11-21 18:45:00|11.12|9.82|11.2|9.9|11.21|9.91|11.06|9.76|0
1700592600000|2023-11-21 18:50:00|11.18|9.88|10.87|9.57|11.25|9.95|10.82|9.52|0
1700592900000|2023-11-21 18:55:00|10.89|9.59|10.7|9.4|10.93|9.63|10.68|9.38|0
1700593200000|2023-11-21 19:00:00|10.69|9.39|10.76|9.46|10.86|9.56|10.41|9.11|0
1700593500000|2023-11-21 19:05:00|10.78|9.48|10.55|9.25|10.78|9.48|10.47|9.17|0
1700593800000|2023-11-21 19:10:00|10.53|9.23|10.76|9.46|10.78|9.48|10.43|9.13|0
1700594100000|2023-11-21 19:15:00|10.78|9.48|10.61|9.31|10.88|9.58|10.53|9.23|0
1700594400000|2023-11-21 19:20:00|10.63|9.33|10.61|9.31|10.65|9.35|10.51|9.21|0
1700594700000|2023-11-21 19:25:00|10.59|9.29|10.65|9.35|10.67|9.37|10.53|9.23|0
1700595000000|2023-11-21 19:30:00|10.63|9.33|10.59|9.29|10.69|9.39|10.47|9.17|0
1700595300000|2023-11-21 19:35:00|10.61|9.31|10.49|9.19|10.65|9.35|10.45|9.15|0
1700595600000|2023-11-21 19:40:00|10.51|9.21|10.45|9.15|10.57|9.27|10.36|9.06|0
1700595900000|2023-11-21 19:45:00|10.47|9.17|10.53|9.23|10.61|9.31|10.45|9.15|0
1700596200000|2023-11-21 19:50:00|10.55|9.25|10.46|9.16|10.55|9.25|10.32|9.02|0
1700596500000|2023-11-21 19:55:00|10.44|9.14|10.71|9.41|10.71|9.41|10.4|9.1|0
1700596800000|2023-11-21 20:00:00|10.69|9.39|10.81|9.51|10.96|9.66|10.69|9.39|0
1700597100000|2023-11-21 20:05:00|10.84|9.54|10.71|9.41|10.94|9.64|10.71|9.41|0
1700597400000|2023-11-21 20:10:00|10.73|9.43|10.71|9.41|10.9|9.6|10.71|9.41|0
1700597700000|2023-11-21 20:15:00|10.69|9.39|10.75|9.45|10.86|9.56|10.69|9.39|0
1700598000000|2023-11-21 20:20:00|10.73|9.43|10.67|9.37|10.81|9.51|10.6|9.3|0
1700598300000|2023-11-21 20:25:00|10.65|9.35|10.69|9.39|10.73|9.43|10.52|9.22|0
1700598600000|2023-11-21 20:30:00|10.67|9.37|10.48|9.18|10.69|9.39|10.36|9.06|0
1700598900000|2023-11-21 20:35:00|10.46|9.16|10.54|9.24|10.56|9.26|10.44|9.14|0
1700599200000|2023-11-21 20:40:00|10.52|9.22|10.52|9.22|10.6|9.3|10.5|9.2|0
1700599500000|2023-11-21 20:45:00|10.54|9.24|10.64|9.34|10.66|9.36|10.42|9.12|0
1700599800000|2023-11-21 20:50:00|10.66|9.36|10.79|9.49|10.85|9.55|10.64|9.34|0
1700600100000|2023-11-21 20:55:00|10.77|9.47|10.72|9.42|10.77|9.47|10.5|9.2|0
1700600400000|2023-11-21 21:00:00|10.5|9.2|10.42|9.12|10.6|9.3|10.35|9.05|0
1700600700000|2023-11-21 21:05:00|10.39|9.09|10.31|9.01|10.39|9.09|10.25|8.95|0
1700601000000|2023-11-21 21:10:00|10.33|9.03|10.25|8.95|10.35|9.05|10.24|8.94|0
1700601300000|2023-11-21 21:15:00|10.44|8.84|10.5|8.9|10.52|8.92|10.4|8.8|0
1700601600000|2023-11-21 21:20:00|10.73|9.13|10.56|8.96|10.81|9.21|9.78|8.18|0
1700601900000|2023-11-21 21:25:00|10.57|8.97|10.64|9.04|10.79|9.19|10.46|8.86|0
1700602200000|2023-11-21 21:30:00|10.71|9.11|10.55|8.95|10.71|9.11|10.4|8.8|0
1700602500000|2023-11-21 21:35:00|10.56|8.96|10.6|9|10.62|9.02|10.42|8.82|0
1700602800000|2023-11-21 21:40:00|10.56|8.96|10.5|8.9|10.58|8.98|10.44|8.84|0
1700603100000|2023-11-21 21:45:00|10.51|8.91|10.52|8.92|10.54|8.94|10.44|8.84|0
1700603400000|2023-11-21 21:50:00|10.5|8.9|10.5|8.9|10.59|8.99|10.5|8.9|0
1700603700000|2023-11-21 21:55:00|10.52|8.92|10.55|8.95|10.58|8.98|10.5|8.9|0
1700604000000|2023-11-21 22:00:00|10.56|8.96|10.59|8.99|10.63|9.03|10.56|8.96|0
1700604300000|2023-11-21 22:05:00|10.63|9.03|10.63|9.03|10.69|9.09|10.6|9|0
1700604600000|2023-11-21 22:10:00|10.64|9.04|10.62|9.02|10.65|9.05|10.61|9.01|0
1700604900000|2023-11-21 22:15:00|10.65|9.05|10.66|9.06|10.68|9.08|10.62|9.02|0
1700605200000|2023-11-21 22:20:00|10.67|9.07|10.58|8.98|10.7|9.1|10.57|8.97|0
1700605500000|2023-11-21 22:25:00|10.52|8.92|10.59|8.99|10.59|8.99|10.51|8.91|0
1700605800000|2023-11-21 22:30:00|10.57|8.97|10.59|8.99|10.59|8.99|10.57|8.97|0
1700606700000|2023-11-21 22:45:00|10.58|8.98|10.58|8.98|10.59|8.99|10.54|8.94|0
1700607000000|2023-11-21 22:50:00|10.59|8.99|10.64|9.04|10.71|9.11|10.59|8.99|0
1700607300000|2023-11-21 22:55:00|10.63|9.03|10.63|9.03|10.63|9.03|10.59|8.99|0
1700607600000|2023-11-21 23:00:00|10.5|8.9|10.39|8.79|10.5|8.9|10.34|8.74|0
1700607900000|2023-11-21 23:05:00|10.37|8.77|10.25|8.65|10.37|8.77|10.25|8.65|0
1700608200000|2023-11-21 23:10:00|10.27|8.67|10.31|8.71|10.33|8.73|10.27|8.67|0
1700608500000|2023-11-21 23:15:00|10.29|8.69|10.19|8.59|10.29|8.69|10.19|8.59|0
1700608800000|2023-11-21 23:20:00|10.17|8.57|10.21|8.61|10.21|8.61|10.17|8.57|0
1700609100000|2023-11-21 23:25:00|10.23|8.63|10.25|8.65|10.25|8.65|10.21|8.61|0
1700609400000|2023-11-21 23:30:00|10.27|8.67|10.25|8.65|10.29|8.69|10.25|8.65|0
1700609700000|2023-11-21 23:35:00|10.27|8.67|10.29|8.69|10.31|8.71|10.25|8.65|0
1700610000000|2023-11-21 23:40:00|10.27|8.67|10.28|8.68|10.29|8.69|10.25|8.65|0
1700610300000|2023-11-21 23:45:00|10.3|8.7|10.28|8.68|10.3|8.7|10.26|8.66|0
1700610600000|2023-11-21 23:50:00|10.26|8.66|10.28|8.68|10.28|8.68|10.24|8.64|0
1700610900000|2023-11-21 23:55:00|10.3|8.7|10.34|8.74|10.34|8.74|10.3|8.7|0
1700611200000|2023-11-22 00:00:00|10.32|8.72|10.42|8.82|10.42|8.82|10.32|8.72|0
1700611500000|2023-11-22 00:05:00|10.44|8.84|10.52|8.92|10.54|8.94|10.42|8.82|0
1700611800000|2023-11-22 00:10:00|10.54|8.94|10.52|8.92|10.56|8.96|10.48|8.88|0
1700612100000|2023-11-22 00:15:00|10.53|8.93|10.48|8.88|10.54|8.94|10.44|8.84|0
1700612400000|2023-11-22 00:20:00|10.46|8.86|10.5|8.9|10.52|8.92|10.44|8.84|0
1700612700000|2023-11-22 00:25:00|10.48|8.88|10.52|8.92|10.54|8.94|10.48|8.88|0
1700613000000|2023-11-22 00:30:00|10.5|8.9|10.54|8.94|10.54|8.94|10.48|8.88|0
1700613300000|2023-11-22 00:35:00|10.52|8.92|10.48|8.88|10.52|8.92|10.44|8.84|0
1700613600000|2023-11-22 00:40:00|10.5|8.9|10.5|8.9|10.5|8.9|10.48|8.88|0
1700613900000|2023-11-22 00:45:00|10.52|8.92|10.48|8.88|10.52|8.92|10.48|8.88|0
1700614200000|2023-11-22 00:50:00|10.49|8.89|10.54|8.94|10.54|8.94|10.48|8.88|0
1700614500000|2023-11-22 00:55:00|10.52|8.92|10.58|8.98|10.6|9|10.52|8.92|0
1700614800000|2023-11-22 01:00:00|10.6|9|10.56|8.96|10.64|9.04|10.54|8.94|0
1700615100000|2023-11-22 01:05:00|10.54|8.94|10.56|8.96|10.58|8.98|10.52|8.92|0
1700615400000|2023-11-22 01:10:00|10.53|8.93|10.55|8.95|10.61|9.01|10.53|8.93|0
1700615700000|2023-11-22 01:15:00|10.57|8.97|10.19|8.59|10.66|9.06|9.81|8.21|0
1700616000000|2023-11-22 01:20:00|10.18|8.58|10.15|8.55|10.19|8.59|10.15|8.55|0
1700616300000|2023-11-22 01:25:00|10.13|8.53|10.23|8.63|10.23|8.63|10.13|8.53|0
1700616600000|2023-11-22 01:30:00|10.08|8.78|10.08|8.78|10.1|8.8|10.06|8.76|0
1700616900000|2023-11-22 01:35:00|10.09|8.79|10.06|8.76|10.09|8.79|10.02|8.72|0
1700617200000|2023-11-22 01:40:00|10.04|8.74|10.08|8.78|10.09|8.79|10.04|8.74|0
1700617500000|2023-11-22 01:45:00|10.09|8.79|10.12|8.82|10.12|8.82|10.08|8.78|0
1700617800000|2023-11-22 01:50:00|10.1|8.8|10.16|8.86|10.16|8.86|10.08|8.78|0
1700618100000|2023-11-22 01:55:00|10.18|8.88|10.13|8.83|10.22|8.92|10.13|8.83|0
1700618400000|2023-11-22 02:00:00|10.11|8.81|10.09|8.79|10.13|8.83|10.09|8.79|0
1700618700000|2023-11-22 02:05:00|10.11|8.81|10.07|8.77|10.13|8.83|10.07|8.77|0
1700619000000|2023-11-22 02:10:00|10.05|8.75|10.13|8.83|10.13|8.83|10.05|8.75|0
1700619300000|2023-11-22 02:15:00|10.11|8.81|10.15|8.85|10.15|8.85|10.11|8.81|0
1700619600000|2023-11-22 02:20:00|10.17|8.87|10.15|8.85|10.19|8.89|10.15|8.85|0
1700619900000|2023-11-22 02:25:00|10.13|8.83|10.17|8.87|10.17|8.87|10.13|8.83|0
1700620200000|2023-11-22 02:30:00|10.19|8.89|10.31|9.01|10.31|9.01|10.19|8.89|0
1700620500000|2023-11-22 02:35:00|10.29|8.99|10.41|9.11|10.43|9.13|10.29|8.99|0
1700620800000|2023-11-22 02:40:00|10.39|9.09|10.31|9.01|10.39|9.09|10.29|8.99|0
1700621100000|2023-11-22 02:45:00|10.29|8.99|10.35|9.05|10.37|9.07|10.29|8.99|0
1700621400000|2023-11-22 02:50:00|10.37|9.07|10.35|9.05|10.43|9.13|10.35|9.05|0
1700621700000|2023-11-22 02:55:00|10.37|9.07|10.33|9.03|10.37|9.07|10.33|9.03|0
1700622000000|2023-11-22 03:00:00|10.35|9.05|10.37|9.07|10.37|9.07|10.31|9.01|0
1700622300000|2023-11-22 03:05:00|10.39|9.09|10.33|9.03|10.4|9.1|10.31|9.01|0
1700622600000|2023-11-22 03:10:00|10.31|9.01|10.33|9.03|10.35|9.05|10.31|9.01|0
1700622900000|2023-11-22 03:15:00|10.31|9.01|10.29|8.99|10.33|9.03|10.29|8.99|0
1700623200000|2023-11-22 03:20:00|10.31|9.01|10.27|8.97|10.33|9.03|10.27|8.97|0
1700623500000|2023-11-22 03:25:00|10.24|8.94|10.24|8.94|10.27|8.97|10.24|8.94|0
1700623800000|2023-11-22 03:30:00|10.22|8.92|10.2|8.9|10.26|8.96|10.2|8.9|0
1700624100000|2023-11-22 03:35:00|10.18|8.88|10.12|8.82|10.18|8.88|10.1|8.8|0
1700624400000|2023-11-22 03:40:00|10.14|8.84|10.2|8.9|10.2|8.9|10.12|8.82|0
1700624700000|2023-11-22 03:45:00|10.18|8.88|10.18|8.88|10.2|8.9|10.18|8.88|0
1700625000000|2023-11-22 03:50:00|10.16|8.86|10.14|8.84|10.18|8.88|10.14|8.84|0
1700625300000|2023-11-22 03:55:00|10.16|8.86|10.16|8.86|10.16|8.86|10.14|8.84|0
1700625600000|2023-11-22 04:00:00|10.14|8.84|10.08|8.78|10.14|8.84|10.08|8.78|0
1700625900000|2023-11-22 04:05:00|10.1|8.8|10.16|8.86|10.16|8.86|10.08|8.78|0
1700626200000|2023-11-22 04:10:00|10.14|8.84|10.16|8.86|10.16|8.86|10.14|8.84|0
1700626500000|2023-11-22 04:15:00|10.14|8.84|10.12|8.82|10.18|8.88|10.12|8.82|0
1700626800000|2023-11-22 04:20:00|10.14|8.84|10.14|8.84|10.16|8.86|10.12|8.82|0
1700627100000|2023-11-22 04:25:00|10.16|8.86|10.14|8.84|10.16|8.86|10.12|8.82|0
1700627400000|2023-11-22 04:30:00|10.12|8.82|10.12|8.82|10.16|8.86|10.12|8.82|0
1700627700000|2023-11-22 04:35:00|10.1|8.8|10.1|8.8|10.14|8.84|10.1|8.8|0
1700628000000|2023-11-22 04:40:00|10.08|8.78|10.16|8.86|10.16|8.86|10.08|8.78|0
1700628300000|2023-11-22 04:45:00|10.15|8.85|10.13|8.83|10.15|8.85|10.13|8.83|0
1700628600000|2023-11-22 04:50:00|10.15|8.85|10.15|8.85|10.15|8.85|10.13|8.83|0
1700628900000|2023-11-22 04:55:00|10.13|8.83|10.15|8.85|10.15|8.85|10.13|8.83|0
1700629200000|2023-11-22 05:00:00|10.17|8.87|10.19|8.89|10.21|8.91|10.13|8.83|0
1700629500000|2023-11-22 05:05:00|10.2|8.9|10.23|8.93|10.25|8.95|10.19|8.89|0
1700629800000|2023-11-22 05:10:00|10.25|8.95|10.21|8.91|10.29|8.99|10.21|8.91|0
1700630100000|2023-11-22 05:15:00|10.19|8.89|10.13|8.83|10.21|8.91|10.09|8.79|0
1700630400000|2023-11-22 05:20:00|10.11|8.81|10.03|8.73|10.13|8.83|10.01|8.71|0
1700630700000|2023-11-22 05:25:00|10.01|8.71|10.07|8.77|10.07|8.77|10.01|8.71|0
1700631000000|2023-11-22 05:30:00|10.09|8.79|10.09|8.79|10.11|8.81|10.05|8.75|0
1700631300000|2023-11-22 05:35:00|10.07|8.77|10.05|8.75|10.13|8.83|10.05|8.75|0
1700631600000|2023-11-22 05:40:00|10.03|8.73|10.03|8.73|10.07|8.77|10.03|8.73|0
1700631900000|2023-11-22 05:45:00|10.01|8.71|10.03|8.73|10.05|8.75|9.99|8.69|0
1700632200000|2023-11-22 05:50:00|10.05|8.75|9.97|8.67|10.05|8.75|9.97|8.67|0
1700632500000|2023-11-22 05:55:00|9.99|8.69|9.99|8.69|10.03|8.73|9.99|8.69|0
1700632800000|2023-11-22 06:00:00|9.97|8.67|9.87|8.57|10.01|8.71|9.87|8.57|0
1700633100000|2023-11-22 06:05:00|9.89|8.59|9.79|8.49|9.89|8.59|9.79|8.49|0
1700633400000|2023-11-22 06:10:00|9.77|8.47|9.85|8.55|9.87|8.57|9.77|8.47|0
1700633700000|2023-11-22 06:15:00|9.87|8.57|9.83|8.53|9.89|8.59|9.82|8.52|0
1700634000000|2023-11-22 06:20:00|9.85|8.55|9.83|8.53|9.89|8.59|9.83|8.53|0
1700634300000|2023-11-22 06:25:00|9.85|8.55|9.81|8.51|9.85|8.55|9.81|8.51|0
1700634600000|2023-11-22 06:30:00|9.83|8.53|9.83|8.53|9.87|8.57|9.81|8.51|0
1700634900000|2023-11-22 06:35:00|9.85|8.55|9.86|8.56|9.87|8.57|9.81|8.51|0
1700635200000|2023-11-22 06:40:00|9.84|8.54|9.88|8.58|9.9|8.6|9.84|8.54|0
1700635500000|2023-11-22 06:45:00|9.86|8.56|9.84|8.54|9.88|8.58|9.84|8.54|0
1700635800000|2023-11-22 06:50:00|9.82|8.52|9.82|8.52|9.84|8.54|9.79|8.49|0
1700636100000|2023-11-22 06:55:00|9.84|8.54|9.9|8.6|9.96|8.66|9.84|8.54|0
1700636400000|2023-11-22 07:00:00|9.92|8.62|9.96|8.66|9.98|8.68|9.9|8.6|0
1700636700000|2023-11-22 07:05:00|9.94|8.64|9.98|8.68|9.98|8.68|9.92|8.62|0
1700637000000|2023-11-22 07:10:00|9.96|8.66|9.94|8.64|9.98|8.68|9.94|8.64|0
1700637300000|2023-11-22 07:15:00|9.92|8.62|9.92|8.62|9.94|8.64|9.9|8.6|0
1700637600000|2023-11-22 07:20:00|9.9|8.6|9.9|8.6|9.94|8.64|9.86|8.56|0
1700637900000|2023-11-22 07:25:00|9.88|8.58|9.88|8.58|9.94|8.64|9.84|8.54|0
1700638200000|2023-11-22 07:30:00|9.86|8.56|9.84|8.54|9.86|8.56|9.78|8.48|0
1700638500000|2023-11-22 07:35:00|9.86|8.56|9.88|8.58|9.92|8.62|9.84|8.54|0
1700638800000|2023-11-22 07:40:00|9.9|8.6|9.86|8.56|9.9|8.6|9.84|8.54|0
1700639100000|2023-11-22 07:45:00|9.84|8.54|9.95|8.65|9.95|8.65|9.82|8.52|0
1700639400000|2023-11-22 07:50:00|9.97|8.67|10.03|8.73|10.05|8.75|9.95|8.65|0
1700639700000|2023-11-22 07:55:00|10.05|8.75|10.05|8.75|10.11|8.81|10.03|8.73|0
1700640000000|2023-11-22 08:00:00|10.03|8.73|10.13|8.83|10.21|8.91|10.03|8.73|0
1700640300000|2023-11-22 08:05:00|10.15|8.85|10.34|9.04|10.34|9.04|10.13|8.83|0
1700640600000|2023-11-22 08:10:00|10.32|9.02|10.4|9.1|10.4|9.1|10.3|9|0
1700640900000|2023-11-22 08:15:00|10.39|9.09|10.4|9.1|10.44|9.14|10.36|9.06|0
1700641200000|2023-11-22 08:20:00|10.42|9.12|10.4|9.1|10.44|9.14|10.38|9.08|0
1700641500000|2023-11-22 08:25:00|10.38|9.08|10.42|9.12|10.46|9.16|10.36|9.06|0
1700641800000|2023-11-22 08:30:00|10.44|9.14|10.46|9.16|10.52|9.22|10.42|9.12|0
1700642100000|2023-11-22 08:35:00|10.44|9.14|10.22|8.92|10.44|9.14|10.18|8.88|0
1700642400000|2023-11-22 08:40:00|10.2|8.9|10.28|8.98|10.3|9|10.12|8.82|0
1700642700000|2023-11-22 08:45:00|10.27|8.97|10.14|8.84|10.3|9|10.14|8.84|0
1700643000000|2023-11-22 08:50:00|10.12|8.82|10.16|8.86|10.18|8.88|10.08|8.78|0
1700643300000|2023-11-22 08:55:00|10.14|8.84|10.28|8.98|10.28|8.98|10.14|8.84|0
1700643600000|2023-11-22 09:00:00|10.26|8.96|10.34|9.04|10.36|9.06|10.26|8.96|0
1700643900000|2023-11-22 09:05:00|10.36|9.06|10.54|9.24|10.56|9.26|10.36|9.06|0
1700644200000|2023-11-22 09:10:00|10.56|9.26|10.54|9.24|10.6|9.3|10.48|9.18|0
1700644500000|2023-11-22 09:15:00|10.52|9.22|10.42|9.12|10.54|9.24|10.4|9.1|0
1700644800000|2023-11-22 09:20:00|10.4|9.1|10.39|9.09|10.44|9.14|10.33|9.03|0
1700645100000|2023-11-22 09:25:00|10.37|9.07|10.41|9.11|10.48|9.18|10.37|9.07|0
1700645400000|2023-11-22 09:30:00|10.43|9.13|10.35|9.05|10.45|9.15|10.33|9.03|0
1700645700000|2023-11-22 09:35:00|10.33|9.03|10.39|9.09|10.41|9.11|10.31|9.01|0
1700646000000|2023-11-22 09:40:00|10.43|9.13|10.49|9.19|10.51|9.21|10.33|9.03|0
1700646300000|2023-11-22 09:45:00|10.47|9.17|10.39|9.09|10.54|9.24|10.37|9.07|0
1700646600000|2023-11-22 09:50:00|10.41|9.11|10.31|9.01|10.41|9.11|10.31|9.01|0
1700646900000|2023-11-22 09:55:00|10.33|9.03|10.41|9.11|10.45|9.15|10.31|9.01|0
1700647200000|2023-11-22 10:00:00|10.39|9.09|10.57|9.27|10.57|9.27|10.37|9.07|0
1700647500000|2023-11-22 10:05:00|10.6|9.3|10.64|9.34|10.64|9.34|10.51|9.21|0
1700647800000|2023-11-22 10:10:00|10.66|9.36|10.74|9.44|10.76|9.46|10.62|9.32|0
1700648100000|2023-11-22 10:15:00|10.72|9.42|10.72|9.42|10.76|9.46|10.7|9.4|0
1700648400000|2023-11-22 10:20:00|10.7|9.4|10.7|9.4|10.74|9.44|10.66|9.36|0
1700648700000|2023-11-22 10:25:00|10.68|9.38|10.65|9.35|10.7|9.4|10.57|9.27|0
1700649000000|2023-11-22 10:30:00|10.68|9.38|10.76|9.46|10.76|9.46|10.65|9.35|0
1700649300000|2023-11-22 10:35:00|10.78|9.48|10.67|9.37|10.8|9.5|10.66|9.36|0
1700649600000|2023-11-22 10:40:00|10.69|9.39|10.8|9.5|10.82|9.52|10.69|9.39|0
1700649900000|2023-11-22 10:45:00|10.78|9.48|10.82|9.52|10.84|9.54|10.76|9.46|0
1700650200000|2023-11-22 10:50:00|10.84|9.54|10.9|9.6|10.93|9.63|10.8|9.5|0
1700650500000|2023-11-22 10:55:00|10.92|9.62|11.01|9.71|11.01|9.71|10.88|9.58|0
1700650800000|2023-11-22 11:00:00|10.99|9.69|10.9|9.6|11.01|9.71|10.9|9.6|0
1700651100000|2023-11-22 11:05:00|10.88|9.58|10.97|9.67|10.97|9.67|10.86|9.56|0
1700651400000|2023-11-22 11:10:00|10.99|9.69|11|9.7|11.01|9.71|10.97|9.67|0
1700651700000|2023-11-22 11:15:00|11.01|9.71|10.94|9.64|11.01|9.71|10.92|9.62|0
1700652000000|2023-11-22 11:20:00|10.92|9.62|11.01|9.71|11.01|9.71|10.92|9.62|0
1700652300000|2023-11-22 11:25:00|10.99|9.69|11.09|9.79|11.14|9.84|10.95|9.65|0
1700652600000|2023-11-22 11:30:00|11.07|9.77|10.96|9.66|11.11|9.81|10.92|9.62|0
1700652900000|2023-11-22 11:35:00|10.94|9.64|10.92|9.62|10.96|9.66|10.86|9.56|0
1700653200000|2023-11-22 11:40:00|10.94|9.64|10.81|9.51|10.94|9.64|10.81|9.51|0
1700653500000|2023-11-22 11:45:00|10.83|9.53|10.85|9.55|10.88|9.58|10.77|9.47|0
1700653800000|2023-11-22 11:50:00|10.84|9.54|10.87|9.57|10.92|9.62|10.83|9.53|0
1700654100000|2023-11-22 11:55:00|10.86|9.56|10.85|9.55|10.9|9.6|10.83|9.53|0
1700654400000|2023-11-22 12:00:00|10.84|9.54|10.94|9.64|10.96|9.66|10.81|9.51|0
1700654700000|2023-11-22 12:05:00|10.92|9.62|10.96|9.66|11.02|9.72|10.87|9.57|0
1700655000000|2023-11-22 12:10:00|10.98|9.68|11.02|9.72|11.09|9.79|10.98|9.68|0
1700655300000|2023-11-22 12:15:00|11.04|9.74|11.06|9.76|11.09|9.79|11.02|9.72|0
1700655600000|2023-11-22 12:20:00|11.09|9.79|11.19|9.89|11.24|9.94|11.09|9.79|0
1700655900000|2023-11-22 12:25:00|11.21|9.91|10.97|9.67|11.26|9.96|10.97|9.67|0
1700656200000|2023-11-22 12:30:00|10.99|9.69|11.03|9.73|11.14|9.84|10.95|9.65|0
1700656500000|2023-11-22 12:35:00|11.05|9.75|11.14|9.84|11.16|9.86|10.99|9.69|0
1700656800000|2023-11-22 12:40:00|11.16|9.86|11.01|9.71|11.16|9.86|11.01|9.71|0
1700657100000|2023-11-22 12:45:00|11.03|9.73|11.07|9.77|11.12|9.82|10.99|9.69|0
1700657400000|2023-11-22 12:50:00|11.05|9.75|11.01|9.71|11.09|9.79|11.01|9.71|0
1700657700000|2023-11-22 12:55:00|10.99|9.69|10.99|9.69|10.99|9.69|10.92|9.62|0
1700658000000|2023-11-22 13:00:00|10.94|9.64|11.05|9.75|11.09|9.79|10.92|9.62|0
1700658300000|2023-11-22 13:05:00|11.03|9.73|11.03|9.73|11.09|9.79|10.96|9.66|0
1700658600000|2023-11-22 13:10:00|11.01|9.71|10.88|9.58|11.05|9.75|10.88|9.58|0
1700658900000|2023-11-22 13:15:00|10.9|9.6|10.98|9.68|10.98|9.68|10.86|9.56|0
1700659200000|2023-11-22 13:20:00|10.96|9.66|11.11|9.81|11.13|9.83|10.92|9.62|0
1700659500000|2023-11-22 13:25:00|11.13|9.83|11.26|9.96|11.32|10.02|11.07|9.77|0
1700659800000|2023-11-22 13:30:00|11.17|9.87|11.18|9.88|11.25|9.95|10.9|9.6|0
1700660100000|2023-11-22 13:35:00|11.22|9.92|11.07|9.77|11.22|9.92|11.02|9.72|0
1700660400000|2023-11-22 13:40:00|11.09|9.79|11.11|9.81|11.2|9.9|10.96|9.66|0
1700660700000|2023-11-22 13:45:00|11.1|9.8|11.24|9.94|11.31|10.01|11.1|9.8|0
1700661000000|2023-11-22 13:50:00|11.23|9.93|11.3|10|11.39|10.09|11.22|9.92|0
1700661300000|2023-11-22 13:55:00|11.33|10.03|11.33|10.03|11.44|10.14|11.26|9.96|0
1700661600000|2023-11-22 14:00:00|11.37|10.07|11.53|10.23|11.57|10.27|11.37|10.07|0
1700661900000|2023-11-22 14:05:00|11.5|10.2|11.41|10.11|11.53|10.23|11.37|10.07|0
1700662200000|2023-11-22 14:10:00|11.42|10.12|11.17|9.87|11.55|10.25|11.15|9.85|0
1700662500000|2023-11-22 14:15:00|11.15|9.85|11.26|9.96|11.28|9.98|11.13|9.83|0
1700662800000|2023-11-22 14:20:00|11.28|9.98|11.26|9.96|11.32|10.02|11.23|9.93|0
1700663100000|2023-11-22 14:25:00|11.21|9.91|11.39|10.09|11.41|10.11|11.19|9.89|0
1700663400000|2023-11-22 14:30:00|11.41|10.11|12.09|10.79|12.23|10.93|11.37|10.07|0
1700663700000|2023-11-22 14:35:00|12.14|10.84|12.45|11.15|12.54|11.24|12.09|10.79|0
1700664000000|2023-11-22 14:40:00|12.47|11.17|12.47|11.17|12.66|11.36|12.38|11.08|0
1700664300000|2023-11-22 14:45:00|12.54|11.24|12.26|10.96|12.54|11.24|12.14|10.84|0
1700664600000|2023-11-22 14:50:00|12.28|10.98|11.14|9.84|12.28|10.98|11.06|9.76|0
1700664900000|2023-11-22 14:55:00|11.17|9.87|11.36|10.06|11.43|10.13|10.82|9.52|0
1700665200000|2023-11-22 15:00:00|11.34|10.04|10.61|9.31|11.36|10.06|10.59|9.29|0
1700665500000|2023-11-22 15:05:00|10.63|9.33|11.15|9.85|11.32|10.02|10.61|9.31|0
1700665800000|2023-11-22 15:10:00|11.12|9.82|11.49|10.19|11.54|10.24|11.12|9.82|0
1700666100000|2023-11-22 15:15:00|11.52|10.22|11.43|10.13|11.54|10.24|11.06|9.76|0
1700666400000|2023-11-22 15:20:00|11.47|10.17|11.96|10.66|11.96|10.66|11.38|10.08|0
1700666700000|2023-11-22 15:25:00|11.99|10.69|11.99|10.69|11.99|10.69|11.65|10.35|0
1700667000000|2023-11-22 15:30:00|12.01|10.71|12.29|10.99|12.38|11.08|11.96|10.66|0
1700667300000|2023-11-22 15:35:00|12.26|10.96|12.26|10.96|12.5|11.2|12.22|10.92|0
1700667600000|2023-11-22 15:40:00|12.24|10.94|12.31|11.01|12.48|11.18|12.15|10.85|0
1700667900000|2023-11-22 15:45:00|12.36|11.06|12.1|10.8|12.38|11.08|12.05|10.75|0
1700668200000|2023-11-22 15:50:00|12.05|10.75|11.55|10.25|12.26|10.96|11.4|10.1|0
1700668500000|2023-11-22 15:55:00|11.58|10.28|11.17|9.87|11.71|10.41|11.17|9.87|0
1700668800000|2023-11-22 16:00:00|11.19|9.89|11.52|10.22|11.56|10.26|11.12|9.82|0
1700669100000|2023-11-22 16:05:00|11.54|10.24|11.45|10.15|11.56|10.26|11.38|10.08|0
1700669400000|2023-11-22 16:10:00|11.47|10.17|11.7|10.4|11.79|10.49|11.43|10.13|0
1700669700000|2023-11-22 16:15:00|11.72|10.42|11.49|10.19|11.79|10.49|11.43|10.13|0
1700670000000|2023-11-22 16:20:00|11.47|10.17|11.58|10.28|11.63|10.33|11.38|10.08|0
1700670300000|2023-11-22 16:25:00|11.56|10.26|11.58|10.28|11.58|10.28|11.38|10.08|0
1700670600000|2023-11-22 16:30:00|11.6|10.3|11.72|10.42|11.83|10.53|11.6|10.3|0
1700670900000|2023-11-22 16:35:00|11.65|10.35|11.53|10.23|11.71|10.41|11.51|10.21|0
1700671200000|2023-11-22 16:40:00|11.56|10.26|11.8|10.5|11.8|10.5|11.51|10.21|0
1700671500000|2023-11-22 16:45:00|11.83|10.53|11.76|10.46|11.87|10.57|11.74|10.44|0
1700671800000|2023-11-22 16:50:00|11.78|10.48|11.71|10.41|11.85|10.55|11.67|10.37|0
1700672100000|2023-11-22 16:55:00|11.73|10.43|12.06|10.76|12.1|10.8|11.69|10.39|0
1700672400000|2023-11-22 17:00:00|12.08|10.78|12.24|10.94|12.24|10.94|12.03|10.73|0
1700672700000|2023-11-22 17:05:00|12.22|10.92|12.36|11.06|12.36|11.06|12.22|10.92|0
1700673000000|2023-11-22 17:10:00|12.38|11.08|11.8|10.5|12.43|11.13|11.78|10.48|0
1700673300000|2023-11-22 17:15:00|11.78|10.48|12.03|10.73|12.05|10.75|11.78|10.48|0
1700673600000|2023-11-22 17:20:00|12.05|10.75|12.09|10.79|12.17|10.87|12.01|10.71|0
1700673900000|2023-11-22 17:25:00|12.08|10.78|11.94|10.64|12.15|10.85|11.94|10.64|0
1700674200000|2023-11-22 17:30:00|11.91|10.61|11.73|10.43|11.96|10.66|11.48|10.18|0
1700674500000|2023-11-22 17:35:00|11.71|10.41|11.71|10.41|11.77|10.47|11.66|10.36|0
1700674800000|2023-11-22 17:40:00|11.68|10.38|11.41|10.11|11.68|10.38|11.33|10.03|0
1700675100000|2023-11-22 17:45:00|11.37|10.07|11.28|9.98|11.44|10.14|11.28|9.98|0
1700675400000|2023-11-22 17:50:00|11.26|9.96|11.5|10.2|11.61|10.31|11.24|9.94|0
1700675700000|2023-11-22 17:55:00|11.48|10.18|11.66|10.36|11.7|10.4|11.44|10.14|0
1700676000000|2023-11-22 18:00:00|11.68|10.38|11.59|10.29|11.75|10.45|11.59|10.29|0
1700676300000|2023-11-22 18:05:00|11.61|10.31|11.86|10.56|11.91|10.61|11.61|10.31|0
1700676600000|2023-11-22 18:10:00|11.88|10.58|11.98|10.68|12.07|10.77|11.77|10.47|0
1700676900000|2023-11-22 18:15:00|12|10.7|11.75|10.45|12.02|10.72|11.7|10.4|0
1700677200000|2023-11-22 18:20:00|11.77|10.47|12|10.7|12.04|10.74|11.77|10.47|0
1700677500000|2023-11-22 18:25:00|12.02|10.72|12.07|10.77|12.09|10.79|11.93|10.63|0
1700677800000|2023-11-22 18:30:00|12.09|10.79|12.04|10.74|12.11|10.81|11.86|10.56|0
1700678100000|2023-11-22 18:35:00|12.02|10.72|11.93|10.63|12.04|10.74|11.88|10.58|0
1700678400000|2023-11-22 18:40:00|11.9|10.6|11.81|10.51|12|10.7|11.79|10.49|0
1700678700000|2023-11-22 18:45:00|11.83|10.53|11.86|10.56|11.93|10.63|11.77|10.47|0
1700679000000|2023-11-22 18:50:00|11.88|10.58|11.86|10.56|11.99|10.69|11.83|10.53|0
1700679300000|2023-11-22 18:55:00|11.88|10.58|11.81|10.51|11.99|10.69|11.79|10.49|0
1700679600000|2023-11-22 19:00:00|11.85|10.55|11.97|10.67|12.09|10.79|11.85|10.55|0
1700679900000|2023-11-22 19:05:00|11.95|10.65|12.08|10.78|12.13|10.83|11.95|10.65|0
1700680200000|2023-11-22 19:10:00|12.11|10.81|11.85|10.55|12.13|10.83|11.83|10.53|0
1700680500000|2023-11-22 19:15:00|11.83|10.53|12.04|10.74|12.06|10.76|11.78|10.48|0
1700680800000|2023-11-22 19:20:00|12.01|10.71|11.85|10.55|12.01|10.71|11.85|10.55|0
1700681100000|2023-11-22 19:25:00|11.87|10.57|12.01|10.71|12.01|10.71|11.87|10.57|0
1700681400000|2023-11-22 19:30:00|11.99|10.69|11.56|10.26|12.01|10.71|11.53|10.23|0
1700681700000|2023-11-22 19:35:00|11.53|10.23|10.77|9.47|11.65|10.35|10.77|9.47|0
1700682000000|2023-11-22 19:40:00|10.79|9.49|11.14|9.84|11.14|9.84|10.65|9.35|0
1700682300000|2023-11-22 19:45:00|11.16|9.86|11.05|9.75|11.16|9.86|10.96|9.66|0
1700682600000|2023-11-22 19:50:00|11.07|9.77|11.33|10.03|11.35|10.05|11.07|9.77|0
1700682900000|2023-11-22 19:55:00|11.31|10.01|11.42|10.12|11.58|10.28|11.31|10.01|0
1700683200000|2023-11-22 20:00:00|11.44|10.14|11.57|10.27|11.57|10.27|11.31|10.01|0
1700683500000|2023-11-22 20:05:00|11.55|10.25|11.51|10.21|11.64|10.34|11.42|10.12|0
1700683800000|2023-11-22 20:10:00|11.48|10.18|11.53|10.23|11.55|10.25|11.42|10.12|0
1700684100000|2023-11-22 20:15:00|11.55|10.25|11.62|10.32|11.66|10.36|11.55|10.25|0
1700684400000|2023-11-22 20:20:00|11.59|10.29|11.55|10.25|11.64|10.34|11.37|10.07|0
1700684700000|2023-11-22 20:25:00|11.5|10.2|11.82|10.52|11.82|10.52|11.5|10.2|0
1700685000000|2023-11-22 20:30:00|11.8|10.5|11.77|10.47|11.84|10.54|11.71|10.41|0
1700685300000|2023-11-22 20:35:00|11.8|10.5|11.82|10.52|11.86|10.56|11.73|10.43|0
1700685600000|2023-11-22 20:40:00|11.84|10.54|11.7|10.4|11.89|10.59|11.7|10.4|0
1700685900000|2023-11-22 20:45:00|11.73|10.43|11.77|10.47|11.84|10.54|11.67|10.37|0
1700686200000|2023-11-22 20:50:00|11.73|10.43|11.66|10.36|11.82|10.52|11.61|10.31|0
1700686500000|2023-11-22 20:55:00|11.68|10.38|11.59|10.29|11.79|10.49|11.59|10.29|0
1700686800000|2023-11-22 21:00:00|11.52|10.22|11.52|10.22|11.68|10.38|11.5|10.2|0
1700687100000|2023-11-22 21:05:00|11.54|10.24|11.48|10.18|11.57|10.27|11.45|10.15|0
1700687400000|2023-11-22 21:10:00|11.45|10.15|11.48|10.18|11.5|10.2|11.45|10.15|0
1700687700000|2023-11-22 21:15:00|11.65|10.05|11.71|10.11|11.74|10.14|11.65|10.05|0
1700688000000|2023-11-22 21:20:00|11.73|10.13|11.74|10.14|11.74|10.14|11.71|10.11|0
1700688300000|2023-11-22 21:25:00|11.76|10.16|11.78|10.18|11.78|10.18|11.74|10.14|0
1700688600000|2023-11-22 21:30:00|11.76|10.16|11.71|10.11|11.76|10.16|11.7|10.1|0
1700688900000|2023-11-22 21:35:00|11.69|10.09|11.76|10.16|11.76|10.16|11.69|10.09|0
1700689200000|2023-11-22 21:40:00|11.74|10.14|11.73|10.13|11.76|10.16|11.71|10.11|0
1700689500000|2023-11-22 21:45:00|11.71|10.11|11.69|10.09|11.71|10.11|11.67|10.07|0
1700689800000|2023-11-22 21:50:00|11.7|10.1|11.71|10.11|11.71|10.11|11.69|10.09|0
1700690100000|2023-11-22 21:55:00|11.72|10.12|11.71|10.11|11.72|10.12|11.71|10.11|0
1700725200000|2023-11-23 07:40:00|11.89|10.59|11.96|10.66|11.96|10.66|11.89|10.59|0
1700725500000|2023-11-23 07:45:00|11.93|10.63|11.96|10.66|12|10.7|11.93|10.63|0
1700725800000|2023-11-23 07:50:00|11.93|10.63|11.86|10.56|11.93|10.63|11.84|10.54|0
1700726100000|2023-11-23 07:55:00|11.85|10.55|11.87|10.57|11.89|10.59|11.82|10.52|0
1700726400000|2023-11-23 08:00:00|11.86|10.56|11.77|10.47|11.91|10.61|11.75|10.45|0
1700726700000|2023-11-23 08:05:00|11.82|10.52|11.61|10.31|11.82|10.52|11.61|10.31|0
1700727000000|2023-11-23 08:10:00|11.63|10.33|11.63|10.33|11.73|10.43|11.57|10.27|0
1700727300000|2023-11-23 08:15:00|11.61|10.31|11.61|10.31|11.75|10.45|11.59|10.29|0
1700727600000|2023-11-23 08:20:00|11.63|10.33|11.66|10.36|11.68|10.38|11.58|10.28|0
1700727900000|2023-11-23 08:25:00|11.63|10.33|11.68|10.38|11.68|10.38|11.61|10.31|0
1700728200000|2023-11-23 08:30:00|11.63|10.33|11.84|10.54|11.88|10.58|11.63|10.33|0
1700728500000|2023-11-23 08:35:00|11.81|10.51|11.95|10.65|11.95|10.65|11.79|10.49|0
1700728800000|2023-11-23 08:40:00|11.97|10.67|11.87|10.57|11.97|10.67|11.86|10.56|0
1700729100000|2023-11-23 08:45:00|11.86|10.56|11.93|10.63|11.93|10.63|11.81|10.51|0
1700729400000|2023-11-23 08:50:00|11.9|10.6|11.93|10.63|11.95|10.65|11.86|10.56|0
1700729700000|2023-11-23 08:55:00|11.91|10.61|11.95|10.65|11.97|10.67|11.86|10.56|0
1700730000000|2023-11-23 09:00:00|11.97|10.67|11.76|10.46|11.97|10.67|11.76|10.46|0
1700730300000|2023-11-23 09:05:00|11.79|10.49|11.85|10.55|11.85|10.55|11.76|10.46|0
1700730600000|2023-11-23 09:10:00|11.88|10.58|11.85|10.55|11.92|10.62|11.83|10.53|0
1700730900000|2023-11-23 09:15:00|11.83|10.53|11.85|10.55|11.85|10.55|11.76|10.46|0
1700731200000|2023-11-23 09:20:00|11.83|10.53|11.81|10.51|11.85|10.55|11.74|10.44|0
1700731500000|2023-11-23 09:25:00|11.78|10.48|11.85|10.55|11.85|10.55|11.76|10.46|0
1700731800000|2023-11-23 09:30:00|11.81|10.51|11.83|10.53|11.83|10.53|11.71|10.41|0
1700732100000|2023-11-23 09:35:00|11.85|10.55|11.94|10.64|11.97|10.67|11.85|10.55|0
1700732400000|2023-11-23 09:40:00|11.97|10.67|11.94|10.64|11.97|10.67|11.85|10.55|0
1700732700000|2023-11-23 09:45:00|11.92|10.62|11.87|10.57|11.94|10.64|11.85|10.55|0
1700733000000|2023-11-23 09:50:00|11.89|10.59|11.99|10.69|12.01|10.71|11.87|10.57|0
1700733300000|2023-11-23 09:55:00|11.96|10.66|11.89|10.59|11.99|10.69|11.89|10.59|0
1700733600000|2023-11-23 10:00:00|11.9|10.6|11.98|10.68|12.01|10.71|11.89|10.59|0
1700733900000|2023-11-23 10:05:00|11.96|10.66|11.89|10.59|11.96|10.66|11.89|10.59|0
1700734200000|2023-11-23 10:10:00|11.91|10.61|11.8|10.5|11.91|10.61|11.8|10.5|0
1700734500000|2023-11-23 10:15:00|11.82|10.52|11.66|10.36|11.85|10.55|11.66|10.36|0
1700734800000|2023-11-23 10:20:00|11.69|10.39|11.71|10.41|11.73|10.43|11.64|10.34|0
1700735100000|2023-11-23 10:25:00|11.73|10.43|11.77|10.47|11.77|10.47|11.68|10.38|0
1700735400000|2023-11-23 10:30:00|11.76|10.46|11.64|10.34|11.77|10.47|11.64|10.34|0
1700735700000|2023-11-23 10:35:00|11.66|10.36|11.65|10.35|11.68|10.38|11.64|10.34|0
1700736000000|2023-11-23 10:40:00|11.64|10.34|11.64|10.34|11.66|10.36|11.59|10.29|0
1700736300000|2023-11-23 10:45:00|11.61|10.31|11.64|10.34|11.7|10.4|11.6|10.3|0
1700736600000|2023-11-23 10:50:00|11.61|10.31|11.68|10.38|11.68|10.38|11.57|10.27|0
1700736900000|2023-11-23 10:55:00|11.66|10.36|11.7|10.4|11.73|10.43|11.66|10.36|0
1700737200000|2023-11-23 11:00:00|11.73|10.43|11.72|10.42|11.79|10.49|11.7|10.4|0
1700737500000|2023-11-23 11:05:00|11.7|10.4|11.75|10.45|11.79|10.49|11.68|10.38|0
1700737800000|2023-11-23 11:10:00|11.77|10.47|11.68|10.38|11.77|10.47|11.68|10.38|0
1700738100000|2023-11-23 11:15:00|11.7|10.4|11.63|10.33|11.72|10.42|11.61|10.31|0
1700738400000|2023-11-23 11:20:00|11.61|10.31|11.68|10.38|11.68|10.38|11.56|10.26|0
1700738700000|2023-11-23 11:25:00|11.7|10.4|11.74|10.44|11.77|10.47|11.7|10.4|0
1700739000000|2023-11-23 11:30:00|11.72|10.42|11.74|10.44|11.74|10.44|11.7|10.4|0
1700739300000|2023-11-23 11:35:00|11.73|10.43|11.74|10.44|11.74|10.44|11.7|10.4|0
1700739600000|2023-11-23 11:40:00|11.77|10.47|11.72|10.42|11.81|10.51|11.72|10.42|0
1700739900000|2023-11-23 11:45:00|11.74|10.44|11.65|10.35|11.79|10.49|11.65|10.35|0
1700740200000|2023-11-23 11:50:00|11.67|10.37|11.46|10.16|11.7|10.4|11.46|10.16|0
1700740500000|2023-11-23 11:55:00|11.49|10.19|11.51|10.21|11.53|10.23|11.49|10.19|0
1700740800000|2023-11-23 12:00:00|11.49|10.19|11.5|10.2|11.51|10.21|11.46|10.16|0
1700741100000|2023-11-23 12:05:00|11.48|10.18|11.55|10.25|11.57|10.27|11.46|10.16|0
1700741400000|2023-11-23 12:10:00|11.57|10.27|11.51|10.21|11.6|10.3|11.51|10.21|0
1700741700000|2023-11-23 12:15:00|11.53|10.23|11.62|10.32|11.66|10.36|11.52|10.22|0
1700742000000|2023-11-23 12:20:00|11.63|10.33|11.69|10.39|11.69|10.39|11.62|10.32|0
1700742300000|2023-11-23 12:25:00|11.66|10.36|11.55|10.25|11.69|10.39|11.55|10.25|0
1700742600000|2023-11-23 12:30:00|11.53|10.23|11.55|10.25|11.55|10.25|11.5|10.2|0
1700742900000|2023-11-23 12:35:00|11.53|10.23|11.55|10.25|11.57|10.27|11.5|10.2|0
1700743200000|2023-11-23 12:40:00|11.53|10.23|11.46|10.16|11.55|10.25|11.46|10.16|0
1700743500000|2023-11-23 12:45:00|11.48|10.18|11.43|10.13|11.5|10.2|11.41|10.11|0
1700743800000|2023-11-23 12:50:00|11.46|10.16|11.41|10.11|11.46|10.16|11.39|10.09|0
1700744100000|2023-11-23 12:55:00|11.39|10.09|11.39|10.09|11.4|10.1|11.34|10.04|0
1700744400000|2023-11-23 13:00:00|11.37|10.07|11.37|10.07|11.39|10.09|11.34|10.04|0
1700744700000|2023-11-23 13:05:00|11.38|10.08|11.41|10.11|11.43|10.13|11.37|10.07|0
1700745000000|2023-11-23 13:10:00|11.42|10.12|11.45|10.15|11.48|10.18|11.36|10.06|0
1700745300000|2023-11-23 13:15:00|11.48|10.18|11.5|10.2|11.5|10.2|11.45|10.15|0
1700745600000|2023-11-23 13:20:00|11.52|10.22|11.43|10.13|11.56|10.26|11.39|10.09|0
1700745900000|2023-11-23 13:25:00|11.41|10.11|11.45|10.15|11.5|10.2|11.41|10.11|0
1700746200000|2023-11-23 13:30:00|11.43|10.13|11.43|10.13|11.45|10.15|11.36|10.06|0
1700746500000|2023-11-23 13:35:00|11.41|10.11|11.45|10.15|11.45|10.15|11.41|10.11|0
1700746800000|2023-11-23 13:40:00|11.47|10.17|11.52|10.22|11.52|10.22|11.47|10.17|0
1700747100000|2023-11-23 13:45:00|11.49|10.19|11.52|10.22|11.54|10.24|11.49|10.19|0
1700747400000|2023-11-23 13:50:00|11.49|10.19|11.52|10.22|11.52|10.22|11.47|10.17|0
1700747700000|2023-11-23 13:55:00|11.51|10.21|11.54|10.24|11.54|10.24|11.49|10.19|0
1700748000000|2023-11-23 14:00:00|11.51|10.21|11.67|10.37|11.67|10.37|11.51|10.21|0
1700748300000|2023-11-23 14:05:00|11.65|10.35|11.5|10.2|11.67|10.37|11.49|10.19|0
1700748600000|2023-11-23 14:10:00|11.51|10.21|11.56|10.26|11.58|10.28|11.49|10.19|0
1700748900000|2023-11-23 14:15:00|11.53|10.23|11.51|10.21|11.53|10.23|11.49|10.19|0
1700749200000|2023-11-23 14:20:00|11.5|10.2|11.49|10.19|11.51|10.21|11.44|10.14|0
1700749500000|2023-11-23 14:25:00|11.5|10.2|11.57|10.27|11.58|10.28|11.49|10.19|0
1700749800000|2023-11-23 14:30:00|11.56|10.26|11.55|10.25|11.58|10.28|11.49|10.19|0
1700750100000|2023-11-23 14:35:00|11.53|10.23|11.55|10.25|11.58|10.28|11.51|10.21|0
1700750400000|2023-11-23 14:40:00|11.53|10.23|11.46|10.16|11.62|10.32|11.46|10.16|0
1700750700000|2023-11-23 14:45:00|11.44|10.14|11.4|10.1|11.45|10.15|11.37|10.07|0
1700751000000|2023-11-23 14:50:00|11.41|10.11|11.35|10.05|11.42|10.12|11.33|10.03|0
1700751300000|2023-11-23 14:55:00|11.37|10.07|11.42|10.12|11.48|10.18|11.33|10.03|0
1700751600000|2023-11-23 15:00:00|11.44|10.14|11.46|10.16|11.46|10.16|11.42|10.12|0
1700751900000|2023-11-23 15:05:00|11.44|10.14|11.55|10.25|11.55|10.25|11.42|10.12|0
1700752200000|2023-11-23 15:10:00|11.53|10.23|11.53|10.23|11.59|10.29|11.53|10.23|0
1700752500000|2023-11-23 15:15:00|11.55|10.25|11.62|10.32|11.62|10.32|11.5|10.2|0
1700752800000|2023-11-23 15:20:00|11.64|10.34|11.59|10.29|11.64|10.34|11.57|10.27|0
1700753100000|2023-11-23 15:25:00|11.57|10.27|11.62|10.32|11.62|10.32|11.57|10.27|0
1700753400000|2023-11-23 15:30:00|11.64|10.34|11.64|10.34|11.66|10.36|11.61|10.31|0
1700753700000|2023-11-23 15:35:00|11.65|10.35|11.68|10.38|11.68|10.38|11.65|10.35|0
1700754000000|2023-11-23 15:40:00|11.7|10.4|11.7|10.4|11.75|10.45|11.69|10.39|0
1700754300000|2023-11-23 15:45:00|11.68|10.38|11.68|10.38|11.7|10.4|11.66|10.36|0
1700754600000|2023-11-23 15:50:00|11.7|10.4|11.7|10.4|11.73|10.43|11.7|10.4|0
1700754900000|2023-11-23 15:55:00|11.73|10.43|11.77|10.47|11.77|10.47|11.7|10.4|0
1700755200000|2023-11-23 16:00:00|11.75|10.45|11.77|10.47|11.77|10.47|11.75|10.45|0
1700755500000|2023-11-23 16:05:00|11.75|10.45|11.7|10.4|11.77|10.47|11.7|10.4|0
1700755800000|2023-11-23 16:10:00|11.72|10.42|11.7|10.4|11.72|10.42|11.7|10.4|0
1700756100000|2023-11-23 16:15:00|11.68|10.38|11.7|10.4|11.7|10.4|11.65|10.35|0
1700756400000|2023-11-23 16:20:00|11.72|10.42|11.72|10.42|11.74|10.44|11.7|10.4|0
1700756700000|2023-11-23 16:25:00|11.7|10.4|11.7|10.4|11.72|10.42|11.68|10.38|0
1700757000000|2023-11-23 16:30:00|11.71|10.41|11.72|10.42|11.72|10.42|11.7|10.4|0
1700789400000|2023-11-24 01:30:00|11.96|10.66|11.95|10.65|11.98|10.68|11.93|10.63|0
1700789700000|2023-11-24 01:35:00|11.98|10.68|12.02|10.72|12.05|10.75|11.95|10.65|0
1700790000000|2023-11-24 01:40:00|12.01|10.71|12.07|10.77|12.09|10.79|12|10.7|0
1700790300000|2023-11-24 01:45:00|12.09|10.79|12.07|10.77|12.09|10.79|12.05|10.75|0
1700790600000|2023-11-24 01:50:00|12.05|10.75|12.04|10.74|12.07|10.77|12.02|10.72|0
1700790900000|2023-11-24 01:55:00|12.02|10.72|12.07|10.77|12.09|10.79|12.02|10.72|0
1700791200000|2023-11-24 02:00:00|12.04|10.74|11.97|10.67|12.07|10.77|11.97|10.67|0
1700791500000|2023-11-24 02:05:00|12|10.7|11.95|10.65|12|10.7|11.86|10.56|0
1700791800000|2023-11-24 02:10:00|11.93|10.63|12.02|10.72|12.03|10.73|11.93|10.63|0
1700792100000|2023-11-24 02:15:00|12|10.7|12.02|10.72|12.04|10.74|11.99|10.69|0
1700792400000|2023-11-24 02:20:00|11.99|10.69|11.99|10.69|12.02|10.72|11.95|10.65|0
1700792700000|2023-11-24 02:25:00|11.97|10.67|11.97|10.67|12.02|10.72|11.95|10.65|0
1700793000000|2023-11-24 02:30:00|11.95|10.65|11.95|10.65|11.97|10.67|11.95|10.65|0
1700793300000|2023-11-24 02:35:00|11.92|10.62|11.92|10.62|11.92|10.62|11.88|10.58|0
1700793600000|2023-11-24 02:40:00|11.9|10.6|11.9|10.6|11.95|10.65|11.9|10.6|0
1700793900000|2023-11-24 02:45:00|11.89|10.59|11.92|10.62|11.94|10.64|11.88|10.58|0
1700794200000|2023-11-24 02:50:00|11.94|10.64|11.97|10.67|11.99|10.69|11.92|10.62|0
1700794500000|2023-11-24 02:55:00|11.99|10.69|11.94|10.64|11.99|10.69|11.94|10.64|0
1700794800000|2023-11-24 03:00:00|11.97|10.67|11.94|10.64|11.99|10.69|11.94|10.64|0
1700795100000|2023-11-24 03:05:00|11.92|10.62|11.93|10.63|11.97|10.67|11.92|10.62|0
1700795400000|2023-11-24 03:10:00|11.92|10.62|11.87|10.57|11.92|10.62|11.87|10.57|0
1700795700000|2023-11-24 03:15:00|11.89|10.59|11.89|10.59|11.92|10.62|11.87|10.57|0
1700796000000|2023-11-24 03:20:00|11.87|10.57|11.89|10.59|11.89|10.59|11.87|10.57|0
1700796300000|2023-11-24 03:25:00|11.92|10.62|11.94|10.64|11.94|10.64|11.89|10.59|0
1700796600000|2023-11-24 03:30:00|11.92|10.62|11.94|10.64|11.94|10.64|11.92|10.62|0
1700796900000|2023-11-24 03:35:00|11.95|10.65|11.95|10.65|11.95|10.65|11.95|10.65|0
1700797200000|2023-11-24 03:40:00|11.94|10.64|11.91|10.61|11.94|10.64|11.91|10.61|0
1700797500000|2023-11-24 03:45:00|11.94|10.64|11.91|10.61|11.94|10.64|11.91|10.61|0
1700797800000|2023-11-24 03:50:00|11.89|10.59|11.87|10.57|11.89|10.59|11.87|10.57|0
1700798100000|2023-11-24 03:55:00|11.82|10.52|11.89|10.59|11.91|10.61|11.82|10.52|0
1700798400000|2023-11-24 04:00:00|11.91|10.61|11.87|10.57|11.91|10.61|11.87|10.57|0
1700798700000|2023-11-24 04:05:00|11.84|10.54|11.83|10.53|11.84|10.54|11.82|10.52|0
1700799000000|2023-11-24 04:10:00|11.82|10.52|11.86|10.56|11.86|10.56|11.82|10.52|0
1700799600000|2023-11-24 04:20:00|11.89|10.59|11.89|10.59|11.89|10.59|11.84|10.54|0
1700799900000|2023-11-24 04:25:00|11.86|10.56|11.88|10.58|11.88|10.58|11.86|10.56|0
1700800200000|2023-11-24 04:30:00|11.86|10.56|11.86|10.56|11.88|10.58|11.86|10.56|0
1700800500000|2023-11-24 04:35:00|11.88|10.58|11.86|10.56|11.88|10.58|11.86|10.56|0
1700800800000|2023-11-24 04:40:00|11.88|10.58|11.88|10.58|11.88|10.58|11.87|10.57|0
1700801100000|2023-11-24 04:45:00|11.86|10.56|11.86|10.56|11.86|10.56|11.86|10.56|0
1700801400000|2023-11-24 04:50:00|11.84|10.54|11.84|10.54|11.86|10.56|11.84|10.54|0
1700801700000|2023-11-24 04:55:00|11.86|10.56|11.86|10.56|11.86|10.56|11.84|10.54|0
1700802000000|2023-11-24 05:00:00|11.83|10.53|11.81|10.51|11.86|10.56|11.79|10.49|0
1700802300000|2023-11-24 05:05:00|11.8|10.5|11.83|10.53|11.83|10.53|11.8|10.5|0
1700802600000|2023-11-24 05:10:00|11.86|10.56|11.86|10.56|11.9|10.6|11.86|10.56|0
1700802900000|2023-11-24 05:15:00|11.85|10.55|11.83|10.53|11.85|10.55|11.83|10.53|0
1700803200000|2023-11-24 05:20:00|11.85|10.55|11.88|10.58|11.9|10.6|11.85|10.55|0
1700803500000|2023-11-24 05:25:00|11.87|10.57|11.85|10.55|11.87|10.57|11.83|10.53|0
1700803800000|2023-11-24 05:30:00|11.88|10.58|11.88|10.58|11.9|10.6|11.88|10.58|0
1700804100000|2023-11-24 05:35:00|11.85|10.55|11.85|10.55|11.9|10.6|11.85|10.55|0
1700804400000|2023-11-24 05:40:00|11.87|10.57|11.85|10.55|11.87|10.57|11.85|10.55|0
1700804700000|2023-11-24 05:45:00|11.87|10.57|11.83|10.53|11.87|10.57|11.83|10.53|0
1700805000000|2023-11-24 05:50:00|11.8|10.5|11.85|10.55|11.85|10.55|11.8|10.5|0
1700805300000|2023-11-24 05:55:00|11.87|10.57|11.88|10.58|11.92|10.62|11.87|10.57|0
1700805600000|2023-11-24 06:00:00|11.87|10.57|11.83|10.53|11.87|10.57|11.83|10.53|0
1700805900000|2023-11-24 06:05:00|11.8|10.5|11.8|10.5|11.8|10.5|11.78|10.48|0
1700806200000|2023-11-24 06:10:00|11.78|10.48|11.78|10.48|11.8|10.5|11.78|10.48|0
1700806500000|2023-11-24 06:15:00|11.8|10.5|11.83|10.53|11.85|10.55|11.79|10.49|0
1700806800000|2023-11-24 06:20:00|11.85|10.55|11.8|10.5|11.85|10.55|11.78|10.48|0
1700807100000|2023-11-24 06:25:00|11.81|10.51|11.8|10.5|11.85|10.55|11.8|10.5|0
1700807400000|2023-11-24 06:30:00|11.82|10.52|11.89|10.59|11.89|10.59|11.82|10.52|0
1700807700000|2023-11-24 06:35:00|11.87|10.57|11.87|10.57|11.89|10.59|11.84|10.54|0
1700808000000|2023-11-24 06:40:00|11.89|10.59|11.89|10.59|11.89|10.59|11.87|10.57|0
1700808300000|2023-11-24 06:45:00|11.87|10.57|11.84|10.54|11.87|10.57|11.81|10.51|0
1700808600000|2023-11-24 06:50:00|11.82|10.52|11.8|10.5|11.84|10.54|11.77|10.47|0
1700808900000|2023-11-24 06:55:00|11.82|10.52|11.86|10.56|11.86|10.56|11.82|10.52|0
1700809200000|2023-11-24 07:00:00|11.84|10.54|11.7|10.4|11.84|10.54|11.7|10.4|0
1700809500000|2023-11-24 07:05:00|11.73|10.43|11.68|10.38|11.73|10.43|11.68|10.38|0
1700809800000|2023-11-24 07:10:00|11.66|10.36|11.66|10.36|11.7|10.4|11.61|10.31|0
1700810100000|2023-11-24 07:15:00|11.61|10.31|11.54|10.24|11.63|10.33|11.54|10.24|0
1700810400000|2023-11-24 07:20:00|11.57|10.27|11.66|10.36|11.66|10.36|11.53|10.23|0
1700810700000|2023-11-24 07:25:00|11.63|10.33|11.61|10.31|11.68|10.38|11.61|10.31|0
1700811000000|2023-11-24 07:30:00|11.63|10.33|11.63|10.33|11.65|10.35|11.59|10.29|0
1700811300000|2023-11-24 07:35:00|11.61|10.31|11.65|10.35|11.65|10.35|11.56|10.26|0
1700811600000|2023-11-24 07:40:00|11.63|10.33|11.61|10.31|11.65|10.35|11.59|10.29|0
1700811900000|2023-11-24 07:45:00|11.63|10.33|11.63|10.33|11.65|10.35|11.58|10.28|0
1700812200000|2023-11-24 07:50:00|11.65|10.35|11.67|10.37|11.67|10.37|11.61|10.31|0
1700812500000|2023-11-24 07:55:00|11.69|10.39|11.72|10.42|11.72|10.42|11.65|10.35|0
1700812800000|2023-11-24 08:00:00|11.67|10.37|11.67|10.37|11.72|10.42|11.61|10.31|0
1700813100000|2023-11-24 08:05:00|11.65|10.35|11.74|10.44|11.76|10.46|11.63|10.33|0
1700813400000|2023-11-24 08:10:00|11.72|10.42|11.69|10.39|11.74|10.44|11.67|10.37|0
1700813700000|2023-11-24 08:15:00|11.72|10.42|11.74|10.44|11.81|10.51|11.69|10.39|0
1700814000000|2023-11-24 08:20:00|11.72|10.42|11.78|10.48|11.81|10.51|11.69|10.39|0
1700814300000|2023-11-24 08:25:00|11.76|10.46|11.81|10.51|11.81|10.51|11.74|10.44|0
1700814600000|2023-11-24 08:30:00|11.83|10.53|11.83|10.53|11.9|10.6|11.81|10.51|0
1700814900000|2023-11-24 08:35:00|11.84|10.54|11.83|10.53|11.85|10.55|11.8|10.5|0
1700815200000|2023-11-24 08:40:00|11.85|10.55|11.8|10.5|11.85|10.55|11.78|10.48|0
1700815500000|2023-11-24 08:45:00|11.78|10.48|11.76|10.46|11.83|10.53|11.76|10.46|0
1700815800000|2023-11-24 08:50:00|11.73|10.43|11.71|10.41|11.8|10.5|11.69|10.39|0
1700816100000|2023-11-24 08:55:00|11.69|10.39|11.69|10.39|11.71|10.41|11.69|10.39|0
1700816400000|2023-11-24 09:00:00|11.71|10.41|11.8|10.5|11.8|10.5|11.69|10.39|0
1700816700000|2023-11-24 09:05:00|11.78|10.48|11.92|10.62|11.92|10.62|11.78|10.48|0
1700817000000|2023-11-24 09:10:00|11.91|10.61|11.96|10.66|11.98|10.68|11.89|10.59|0
1700817300000|2023-11-24 09:15:00|11.94|10.64|11.98|10.68|12.03|10.73|11.94|10.64|0
1700817600000|2023-11-24 09:20:00|12.01|10.71|11.98|10.68|12.05|10.75|11.94|10.64|0
1700817900000|2023-11-24 09:25:00|11.99|10.69|12.07|10.77|12.1|10.8|11.99|10.69|0
1700818200000|2023-11-24 09:30:00|12.05|10.75|12.05|10.75|12.07|10.77|12|10.7|0
1700818500000|2023-11-24 09:35:00|12.07|10.77|12.12|10.82|12.12|10.82|12.05|10.75|0
1700818800000|2023-11-24 09:40:00|12.1|10.8|12.17|10.87|12.19|10.89|12.05|10.75|0
1700819100000|2023-11-24 09:45:00|12.14|10.84|12.05|10.75|12.14|10.84|12.05|10.75|0
1700819400000|2023-11-24 09:50:00|12.06|10.76|12.07|10.77|12.09|10.79|11.99|10.69|0
1700819700000|2023-11-24 09:55:00|12.05|10.75|11.98|10.68|12.07|10.77|11.95|10.65|0
1700820000000|2023-11-24 10:00:00|11.95|10.65|12|10.7|12.02|10.72|11.91|10.61|0
1700820300000|2023-11-24 10:05:00|12.05|10.75|12.02|10.72|12.09|10.79|12|10.7|0
1700820600000|2023-11-24 10:10:00|12|10.7|12.02|10.72|12.02|10.72|11.98|10.68|0
1700820900000|2023-11-24 10:15:00|12|10.7|12.02|10.72|12.02|10.72|11.96|10.66|0
1700821200000|2023-11-24 10:20:00|12|10.7|12.02|10.72|12.07|10.77|12|10.7|0
1700821500000|2023-11-24 10:25:00|12.04|10.74|11.93|10.63|12.04|10.74|11.9|10.6|0
1700821800000|2023-11-24 10:30:00|11.91|10.61|11.9|10.6|11.93|10.63|11.86|10.56|0
1700822100000|2023-11-24 10:35:00|11.89|10.59|11.86|10.56|11.9|10.6|11.81|10.51|0
1700822400000|2023-11-24 10:40:00|11.83|10.53|11.9|10.6|11.9|10.6|11.81|10.51|0
1700822700000|2023-11-24 10:45:00|11.93|10.63|12.09|10.79|12.13|10.83|11.9|10.6|0
1700823000000|2023-11-24 10:50:00|12.07|10.77|12.04|10.74|12.09|10.79|11.97|10.67|0
1700823300000|2023-11-24 10:55:00|12.06|10.76|12.09|10.79|12.13|10.83|12.04|10.74|0
1700823600000|2023-11-24 11:00:00|12.04|10.74|12.08|10.78|12.13|10.83|12.04|10.74|0
1700823900000|2023-11-24 11:05:00|12.06|10.76|11.9|10.6|12.06|10.76|11.88|10.58|0
1700824200000|2023-11-24 11:10:00|11.89|10.59|11.78|10.48|11.9|10.6|11.72|10.42|0
1700824500000|2023-11-24 11:15:00|11.76|10.46|11.95|10.65|11.97|10.67|11.76|10.46|0
1700824800000|2023-11-24 11:20:00|11.94|10.64|11.9|10.6|11.97|10.67|11.87|10.57|0
1700825100000|2023-11-24 11:25:00|11.87|10.57|11.83|10.53|11.87|10.57|11.83|10.53|0
1700825400000|2023-11-24 11:30:00|11.84|10.54|11.85|10.55|11.9|10.6|11.8|10.5|0
1700825700000|2023-11-24 11:35:00|11.87|10.57|11.89|10.59|11.9|10.6|11.8|10.5|0
1700826000000|2023-11-24 11:40:00|11.87|10.57|11.87|10.57|11.89|10.59|11.83|10.53|0
1700826300000|2023-11-24 11:45:00|11.85|10.55|11.86|10.56|11.87|10.57|11.82|10.52|0
1700826600000|2023-11-24 11:50:00|11.85|10.55|11.87|10.57|11.87|10.57|11.8|10.5|0
1700826900000|2023-11-24 11:55:00|11.89|10.59|11.98|10.68|11.98|10.68|11.82|10.52|0
1700827200000|2023-11-24 12:00:00|12.01|10.71|11.98|10.68|12.12|10.82|11.96|10.66|0
1700827500000|2023-11-24 12:05:00|11.97|10.67|12.1|10.8|12.15|10.85|11.96|10.66|0
1700827800000|2023-11-24 12:10:00|12.11|10.81|12.1|10.8|12.12|10.82|12.08|10.78|0
1700828100000|2023-11-24 12:15:00|12.12|10.82|12.05|10.75|12.19|10.89|12.03|10.73|0
1700828400000|2023-11-24 12:20:00|12.06|10.76|12.06|10.76|12.07|10.77|12.03|10.73|0
1700828700000|2023-11-24 12:25:00|12.05|10.75|12.1|10.8|12.1|10.8|12.03|10.73|0
1700829000000|2023-11-24 12:30:00|12.07|10.77|12.1|10.8|12.1|10.8|12|10.7|0
1700829300000|2023-11-24 12:35:00|12.07|10.77|12.09|10.79|12.12|10.82|12.06|10.76|0
1700829600000|2023-11-24 12:40:00|12.12|10.82|12.05|10.75|12.14|10.84|12.02|10.72|0
1700829900000|2023-11-24 12:45:00|12.02|10.72|11.98|10.68|12.05|10.75|11.91|10.61|0
1700830200000|2023-11-24 12:50:00|11.97|10.67|11.95|10.65|12.02|10.72|11.95|10.65|0
1700830500000|2023-11-24 12:55:00|11.96|10.66|11.95|10.65|12|10.7|11.93|10.63|0
1700830800000|2023-11-24 13:00:00|11.93|10.63|11.77|10.47|11.93|10.63|11.75|10.45|0
1700831100000|2023-11-24 13:05:00|11.75|10.45|11.86|10.56|11.91|10.61|11.75|10.45|0
1700831400000|2023-11-24 13:10:00|11.88|10.58|11.79|10.49|11.93|10.63|11.79|10.49|0
1700831700000|2023-11-24 13:15:00|11.77|10.47|11.79|10.49|11.81|10.51|11.74|10.44|0
1700832000000|2023-11-24 13:20:00|11.81|10.51|11.67|10.37|11.81|10.51|11.67|10.37|0
1700832300000|2023-11-24 13:25:00|11.7|10.4|11.67|10.37|11.7|10.4|11.61|10.31|0
1700832600000|2023-11-24 13:30:00|11.65|10.35|11.58|10.28|11.67|10.37|11.54|10.24|0
1700832900000|2023-11-24 13:35:00|11.61|10.31|11.61|10.31|11.67|10.37|11.58|10.28|0
1700833200000|2023-11-24 13:40:00|11.58|10.28|11.76|10.46|11.76|10.46|11.58|10.28|0
1700833500000|2023-11-24 13:45:00|11.79|10.49|11.72|10.42|11.81|10.51|11.67|10.37|0
1700833800000|2023-11-24 13:50:00|11.73|10.43|11.85|10.55|11.85|10.55|11.72|10.42|0
1700834100000|2023-11-24 13:55:00|11.88|10.58|11.81|10.51|11.88|10.58|11.78|10.48|0
1700834400000|2023-11-24 14:00:00|11.78|10.48|11.83|10.53|11.95|10.65|11.72|10.42|0
1700834700000|2023-11-24 14:05:00|11.81|10.51|11.86|10.56|11.86|10.56|11.79|10.49|0
1700835000000|2023-11-24 14:10:00|11.83|10.53|11.83|10.53|11.88|10.58|11.81|10.51|0
1700835300000|2023-11-24 14:15:00|11.81|10.51|11.95|10.65|11.97|10.67|11.81|10.51|0
1700835600000|2023-11-24 14:20:00|11.97|10.67|11.88|10.58|11.97|10.67|11.85|10.55|0
1700835900000|2023-11-24 14:25:00|11.85|10.55|11.67|10.37|11.85|10.55|11.65|10.35|0
1700836200000|2023-11-24 14:30:00|11.69|10.39|11.85|10.55|11.97|10.67|11.45|10.15|0
1700836500000|2023-11-24 14:35:00|11.81|10.51|11.62|10.32|11.85|10.55|11.49|10.19|0
1700836800000|2023-11-24 14:40:00|11.6|10.3|11.55|10.25|11.71|10.41|11.46|10.16|0
1700837100000|2023-11-24 14:45:00|11.57|10.27|11.56|10.26|11.67|10.37|11.42|10.12|0
1700837400000|2023-11-24 14:50:00|11.51|10.21|11.74|10.44|11.74|10.44|11.51|10.21|0
1700837700000|2023-11-24 14:55:00|11.71|10.41|11.85|10.55|11.89|10.59|11.69|10.39|0
1700838000000|2023-11-24 15:00:00|11.87|10.57|11.96|10.66|12.01|10.71|11.85|10.55|0
1700838300000|2023-11-24 15:05:00|11.99|10.69|11.76|10.46|11.99|10.69|11.69|10.39|0
1700838600000|2023-11-24 15:10:00|11.78|10.48|11.6|10.3|11.8|10.5|11.55|10.25|0
1700838900000|2023-11-24 15:15:00|11.57|10.27|11.64|10.34|11.71|10.41|11.44|10.14|0
1700839200000|2023-11-24 15:20:00|11.62|10.32|11.21|9.91|11.73|10.43|11.19|9.89|0
1700839500000|2023-11-24 15:25:00|11.23|9.93|11.19|9.89|11.25|9.95|11.12|9.82|0
1700839800000|2023-11-24 15:30:00|11.16|9.86|11.21|9.91|11.34|10.04|11.16|9.86|0
1700840100000|2023-11-24 15:35:00|11.23|9.93|11.29|9.99|11.4|10.1|11.14|9.84|0
1700840400000|2023-11-24 15:40:00|11.32|10.02|11.25|9.95|11.38|10.08|11.25|9.95|0
1700840700000|2023-11-24 15:45:00|11.27|9.97|11.05|9.75|11.34|10.04|11|9.7|0
1700841000000|2023-11-24 15:50:00|11.02|9.72|11.07|9.77|11.09|9.79|10.77|9.47|0
1700841300000|2023-11-24 15:55:00|11.04|9.74|11.11|9.81|11.15|9.85|10.96|9.66|0
1700841600000|2023-11-24 16:00:00|11.09|9.79|11.06|9.76|11.17|9.87|11.04|9.74|0
1700841900000|2023-11-24 16:05:00|11.04|9.74|10.91|9.61|11.04|9.74|10.76|9.46|0
1700842200000|2023-11-24 16:10:00|10.88|9.58|10.93|9.63|10.99|9.69|10.88|9.58|0
1700842500000|2023-11-24 16:15:00|10.95|9.65|10.88|9.58|10.97|9.67|10.86|9.56|0
1700842800000|2023-11-24 16:20:00|10.9|9.6|10.84|9.54|10.95|9.65|10.8|9.5|0
1700843100000|2023-11-24 16:25:00|10.86|9.56|10.82|9.52|10.9|9.6|10.71|9.41|0
1700843400000|2023-11-24 16:30:00|10.84|9.54|10.75|9.45|10.86|9.56|10.73|9.43|0
1700843700000|2023-11-24 16:35:00|10.73|9.43|10.71|9.41|10.88|9.58|10.71|9.41|0
1700844000000|2023-11-24 16:40:00|10.69|9.39|10.71|9.41|10.82|9.52|10.69|9.39|0
1700844300000|2023-11-24 16:45:00|10.73|9.43|10.71|9.41|10.79|9.49|10.71|9.41|0
1700844600000|2023-11-24 16:50:00|10.73|9.43|10.71|9.41|10.77|9.47|10.71|9.41|0
1700844900000|2023-11-24 16:55:00|10.73|9.43|10.73|9.43|10.81|9.51|10.69|9.39|0
1700845200000|2023-11-24 17:00:00|10.71|9.41|10.71|9.41|10.83|9.53|10.68|9.38|0
1700845500000|2023-11-24 17:05:00|10.68|9.38|10.77|9.47|10.77|9.47|10.64|9.34|0
1700845800000|2023-11-24 17:10:00|10.75|9.45|10.83|9.53|10.85|9.55|10.75|9.45|0
1700846100000|2023-11-24 17:15:00|10.81|9.51|10.46|9.16|10.9|9.6|10.39|9.09|0
1700846400000|2023-11-24 17:20:00|10.48|9.18|10.29|8.99|10.48|9.18|10.27|8.97|0
1700846700000|2023-11-24 17:25:00|10.31|9.01|10.27|8.97|10.41|9.11|10.25|8.95|0
1700847000000|2023-11-24 17:30:00|10.25|8.95|10.39|9.09|10.41|9.11|10.23|8.93|0
1700847300000|2023-11-24 17:35:00|10.41|9.11|10.41|9.11|10.42|9.12|10.35|9.05|0
1700847600000|2023-11-24 17:40:00|10.43|9.13|10.29|8.99|10.45|9.15|10.29|8.99|0
1700847900000|2023-11-24 17:45:00|10.31|9.01|10.15|8.85|10.5|9.2|10.13|8.83|0
1700848200000|2023-11-24 17:50:00|10.17|8.87|10.3|9|10.34|9.04|10.11|8.81|0
1700848500000|2023-11-24 17:55:00|10.32|9.02|10.38|9.08|10.46|9.16|10.3|9|0
1700848800000|2023-11-24 18:00:00|10.4|9.1|10.38|9.08|10.55|9.25|10.36|9.06|0
1700849100000|2023-11-24 18:05:00|10.4|9.1|10.42|9.12|10.46|9.16|10.4|9.1|0
1700849400000|2023-11-24 18:10:00|10.44|9.14|10.42|9.12|10.46|9.16|10.4|9.1|0
1700849700000|2023-11-24 18:15:00|10.41|9.11|10.33|9.03|10.41|9.11|10.33|9.03|0
1700850600000|2023-11-24 18:30:00|10.25|8.95|10.25|8.95|10.25|8.95|10.25|8.95|0
1700850900000|2023-11-24 18:35:00|10.17|8.87|10.25|8.95|10.25|8.95|10.17|8.87|0
1700851500000|2023-11-24 18:45:00|11|8.2|11|8.2|11|8.2|11|8.2|0
1700853300000|2023-11-24 19:15:00|10.99|8.19|10.99|8.19|10.99|8.19|10.99|8.19|0
1700855400000|2023-11-24 19:50:00|10.91|8.11|10.91|8.11|10.99|8.19|10.91|8.11|0
1700855700000|2023-11-24 19:55:00|10.99|8.19|10.99|8.19|10.99|8.19|10.95|8.15|0
1700856000000|2023-11-24 20:00:00|11.07|8.27|11.07|8.27|11.07|8.27|11.07|8.27|0
1700856300000|2023-11-24 20:05:00|10.99|8.19|10.99|8.19|11.03|8.23|10.99|8.19|0
1700856600000|2023-11-24 20:10:00|10.91|8.11|10.99|8.19|10.99|8.19|10.91|8.11|0
1700858100000|2023-11-24 20:35:00|10.98|8.18|10.98|8.18|10.98|8.18|10.94|8.14|0
1700858400000|2023-11-24 20:40:00|10.91|8.11|10.91|8.11|10.91|8.11|10.91|8.11|0
1700858700000|2023-11-24 20:45:00|10.94|8.14|10.98|8.18|10.98|8.18|10.91|8.11|0
1700859000000|2023-11-24 20:50:00|10.9|8.1|10.9|8.1|10.9|8.1|10.9|8.1|0
1700859300000|2023-11-24 20:55:00|10.98|8.18|10.9|8.1|10.98|8.18|10.9|8.1|0
1701048900000|2023-11-27 01:35:00|9.59|8.29|9.57|8.27|9.59|8.29|9.57|8.27|0
1701049200000|2023-11-27 01:40:00|9.59|8.29|9.57|8.27|9.59|8.29|9.53|8.23|0
1701049500000|2023-11-27 01:45:00|9.55|8.25|9.61|8.31|9.63|8.33|9.55|8.25|0
1701049800000|2023-11-27 01:50:00|9.63|8.33|9.55|8.25|9.63|8.33|9.55|8.25|0
1701050100000|2023-11-27 01:55:00|9.53|8.23|9.53|8.23|9.55|8.25|9.51|8.21|0
1701050400000|2023-11-27 02:00:00|9.55|8.25|9.41|8.11|9.55|8.25|9.38|8.08|0
1701050700000|2023-11-27 02:05:00|9.4|8.1|9.32|8.02|9.41|8.11|9.32|8.02|0
1701051000000|2023-11-27 02:10:00|9.3|8|9.36|8.06|9.39|8.09|9.28|7.98|0
1701051300000|2023-11-27 02:15:00|9.34|8.04|9.32|8.02|9.39|8.09|9.32|8.02|0
1701051600000|2023-11-27 02:20:00|9.3|8|9.28|7.98|9.32|8.02|9.26|7.96|0
1701051900000|2023-11-27 02:25:00|9.26|7.96|9.28|7.98|9.3|8|9.26|7.96|0
1701052200000|2023-11-27 02:30:00|9.26|7.96|9.24|7.94|9.28|7.98|9.22|7.92|0
1701052500000|2023-11-27 02:35:00|9.25|7.95|9.28|7.98|9.3|8|9.24|7.94|0
1701052800000|2023-11-27 02:40:00|9.26|7.96|9.26|7.96|9.28|7.98|9.22|7.92|0
1701053100000|2023-11-27 02:45:00|9.28|7.98|9.24|7.94|9.28|7.98|9.24|7.94|0
1701053400000|2023-11-27 02:50:00|9.26|7.96|9.26|7.96|9.28|7.98|9.24|7.94|0
1701053700000|2023-11-27 02:55:00|9.24|7.94|9.26|7.96|9.26|7.96|9.22|7.92|0
1701054000000|2023-11-27 03:00:00|9.27|7.97|9.24|7.94|9.27|7.97|9.24|7.94|0
1701054300000|2023-11-27 03:05:00|9.22|7.92|9.22|7.92|9.22|7.92|9.2|7.9|0
1701054600000|2023-11-27 03:10:00|9.2|7.9|9.24|7.94|9.25|7.95|9.2|7.9|0
1701054900000|2023-11-27 03:15:00|9.22|7.92|9.22|7.92|9.22|7.92|9.2|7.9|0
1701055200000|2023-11-27 03:20:00|9.2|7.9|9.18|7.88|9.22|7.92|9.16|7.86|0
1701055500000|2023-11-27 03:25:00|9.16|7.86|9.08|7.78|9.16|7.86|9.07|7.77|0
1701055800000|2023-11-27 03:30:00|9.1|7.8|9.18|7.88|9.2|7.9|9.09|7.79|0
1701056100000|2023-11-27 03:35:00|9.16|7.86|9.12|7.82|9.18|7.88|9.12|7.82|0
1701056400000|2023-11-27 03:40:00|9.14|7.84|9.21|7.91|9.23|7.93|9.12|7.82|0
1701056700000|2023-11-27 03:45:00|9.19|7.89|9.19|7.89|9.21|7.91|9.19|7.89|0
1701057000000|2023-11-27 03:50:00|9.17|7.87|9.23|7.93|9.23|7.93|9.17|7.87|0
1701057300000|2023-11-27 03:55:00|9.25|7.95|9.23|7.93|9.25|7.95|9.21|7.91|0
1701057600000|2023-11-27 04:00:00|9.21|7.91|9.23|7.93|9.23|7.93|9.21|7.91|0
1701057900000|2023-11-27 04:05:00|9.21|7.91|9.21|7.91|9.21|7.91|9.21|7.91|0
1701058200000|2023-11-27 04:10:00|9.19|7.89|9.19|7.89|9.21|7.91|9.19|7.89|0
1701058500000|2023-11-27 04:15:00|9.21|7.91|9.23|7.93|9.23|7.93|9.19|7.89|0
1701058800000|2023-11-27 04:20:00|9.25|7.95|9.23|7.93|9.25|7.95|9.21|7.91|0
1701059100000|2023-11-27 04:25:00|9.22|7.92|9.21|7.91|9.22|7.92|9.19|7.89|0
1701059700000|2023-11-27 04:35:00|9.19|7.89|9.19|7.89|9.19|7.89|9.19|7.89|0
1701060000000|2023-11-27 04:40:00|9.21|7.91|9.24|7.94|9.26|7.96|9.21|7.91|0
1701060300000|2023-11-27 04:45:00|9.22|7.92|9.22|7.92|9.24|7.94|9.22|7.92|0
1701060600000|2023-11-27 04:50:00|9.2|7.9|9.22|7.92|9.22|7.92|9.2|7.9|0
1701060900000|2023-11-27 04:55:00|9.24|7.94|9.2|7.9|9.24|7.94|9.2|7.9|0
1701061200000|2023-11-27 05:00:00|9.22|7.92|9.15|7.85|9.22|7.92|9.13|7.83|0
1701061500000|2023-11-27 05:05:00|9.13|7.83|9.11|7.81|9.13|7.83|9.11|7.81|0
1701061800000|2023-11-27 05:10:00|9.09|7.79|9.09|7.79|9.11|7.81|9.07|7.77|0
1701062100000|2023-11-27 05:15:00|9.11|7.81|9.09|7.79|9.11|7.81|9.05|7.75|0
1701062400000|2023-11-27 05:20:00|9.07|7.77|9.05|7.75|9.09|7.79|9.03|7.73|0
1701062700000|2023-11-27 05:25:00|9.07|7.77|9.05|7.75|9.14|7.84|9.05|7.75|0
1701063000000|2023-11-27 05:30:00|9.07|7.77|9.14|7.84|9.16|7.86|9.07|7.77|0
1701063300000|2023-11-27 05:35:00|9.12|7.82|9.14|7.84|9.14|7.84|9.12|7.82|0
1701063600000|2023-11-27 05:40:00|9.16|7.86|9.2|7.9|9.24|7.94|9.14|7.84|0
1701063900000|2023-11-27 05:45:00|9.22|7.92|9.2|7.9|9.22|7.92|9.18|7.88|0
1701064200000|2023-11-27 05:50:00|9.19|7.89|9.1|7.8|9.2|7.9|9.1|7.8|0
1701064500000|2023-11-27 05:55:00|9.12|7.82|8.97|7.67|9.12|7.82|8.97|7.67|0
1701064800000|2023-11-27 06:00:00|8.99|7.69|9.03|7.73|9.05|7.75|8.97|7.67|0
1701065100000|2023-11-27 06:05:00|9.01|7.71|9.12|7.82|9.14|7.84|9.01|7.71|0
1701065400000|2023-11-27 06:10:00|9.14|7.84|9.2|7.9|9.2|7.9|9.14|7.84|0
1701065700000|2023-11-27 06:15:00|9.18|7.88|9.16|7.86|9.2|7.9|9.14|7.84|0
1701066000000|2023-11-27 06:20:00|9.18|7.88|9.21|7.91|9.23|7.93|9.16|7.86|0
1701066300000|2023-11-27 06:25:00|9.19|7.89|9.19|7.89|9.25|7.95|9.19|7.89|0
1701066600000|2023-11-27 06:30:00|9.17|7.87|9.19|7.89|9.21|7.91|9.1|7.8|0
1701066900000|2023-11-27 06:35:00|9.21|7.91|9.15|7.85|9.21|7.91|9.15|7.85|0
1701067200000|2023-11-27 06:40:00|9.14|7.84|9.15|7.85|9.17|7.87|9.14|7.84|0
1701067500000|2023-11-27 06:45:00|9.17|7.87|9.23|7.93|9.23|7.93|9.15|7.85|0
1701067800000|2023-11-27 06:50:00|9.22|7.92|9.19|7.89|9.23|7.93|9.17|7.87|0
1701068100000|2023-11-27 06:55:00|9.21|7.91|9.17|7.87|9.25|7.95|9.17|7.87|0
1701068400000|2023-11-27 07:00:00|9.19|7.89|9.28|7.98|9.3|8|9.19|7.89|0
1701068700000|2023-11-27 07:05:00|9.3|8|9.3|8|9.3|8|9.26|7.96|0
1701069000000|2023-11-27 07:10:00|9.32|8.02|9.38|8.08|9.38|8.08|9.28|7.98|0
1701069300000|2023-11-27 07:15:00|9.36|8.06|9.38|8.08|9.38|8.08|9.34|8.04|0
1701069600000|2023-11-27 07:20:00|9.36|8.06|9.45|8.15|9.49|8.19|9.36|8.06|0
1701069900000|2023-11-27 07:25:00|9.47|8.17|9.41|8.11|9.47|8.17|9.41|8.11|0
1701070200000|2023-11-27 07:30:00|9.43|8.13|9.41|8.11|9.45|8.15|9.4|8.1|0
1701070500000|2023-11-27 07:35:00|9.43|8.13|9.45|8.15|9.45|8.15|9.41|8.11|0
1701070800000|2023-11-27 07:40:00|9.43|8.13|9.39|8.09|9.45|8.15|9.37|8.07|0
1701071100000|2023-11-27 07:45:00|9.41|8.11|9.43|8.13|9.43|8.13|9.41|8.11|0
1701071400000|2023-11-27 07:50:00|9.45|8.15|9.49|8.19|9.51|8.21|9.43|8.13|0
1701071700000|2023-11-27 07:55:00|9.5|8.2|9.49|8.19|9.53|8.23|9.45|8.15|0
1701072000000|2023-11-27 08:00:00|9.51|8.21|9.49|8.19|9.53|8.23|9.41|8.11|0
1701072300000|2023-11-27 08:05:00|9.47|8.17|9.49|8.19|9.53|8.23|9.43|8.13|0
1701072600000|2023-11-27 08:10:00|9.51|8.21|9.44|8.14|9.53|8.23|9.43|8.13|0
1701072900000|2023-11-27 08:15:00|9.45|8.15|9.62|8.32|9.62|8.32|9.45|8.15|0
1701073200000|2023-11-27 08:20:00|9.6|8.3|9.66|8.36|9.68|8.38|9.6|8.3|0
1701073500000|2023-11-27 08:25:00|9.68|8.38|9.64|8.34|9.74|8.44|9.64|8.34|0
1701073800000|2023-11-27 08:30:00|9.66|8.36|9.72|8.42|9.74|8.44|9.61|8.31|0
1701074100000|2023-11-27 08:35:00|9.74|8.44|9.72|8.42|9.76|8.46|9.7|8.4|0
1701074400000|2023-11-27 08:40:00|9.74|8.44|9.62|8.32|9.76|8.46|9.62|8.32|0
1701074700000|2023-11-27 08:45:00|9.6|8.3|9.62|8.32|9.66|8.36|9.6|8.3|0
1701075000000|2023-11-27 08:50:00|9.6|8.3|9.62|8.32|9.66|8.36|9.58|8.28|0
1701075300000|2023-11-27 08:55:00|9.6|8.3|9.6|8.3|9.62|8.32|9.56|8.26|0
1701075600000|2023-11-27 09:00:00|9.58|8.28|9.42|8.12|9.6|8.3|9.4|8.1|0
1701075900000|2023-11-27 09:05:00|9.44|8.14|9.42|8.12|9.44|8.14|9.36|8.06|0
1701076200000|2023-11-27 09:10:00|9.44|8.14|9.54|8.24|9.56|8.26|9.42|8.12|0
1701076500000|2023-11-27 09:15:00|9.52|8.22|9.38|8.08|9.56|8.26|9.38|8.08|0
1701076800000|2023-11-27 09:20:00|9.4|8.1|9.4|8.1|9.44|8.14|9.36|8.06|0
1701077100000|2023-11-27 09:25:00|9.42|8.12|9.42|8.12|9.46|8.16|9.38|8.08|0
1701077400000|2023-11-27 09:30:00|9.44|8.14|9.38|8.08|9.44|8.14|9.36|8.06|0
1701077700000|2023-11-27 09:35:00|9.36|8.06|9.3|8|9.38|8.08|9.28|7.98|0
1701078000000|2023-11-27 09:40:00|9.32|8.02|9.27|7.97|9.32|8.02|9.27|7.97|0
1701078300000|2023-11-27 09:45:00|9.25|7.95|9.28|7.98|9.32|8.02|9.23|7.93|0
1701078600000|2023-11-27 09:50:00|9.26|7.96|9.23|7.93|9.28|7.98|9.23|7.93|0
1701078900000|2023-11-27 09:55:00|9.21|7.91|9.64|8.34|9.7|8.4|9.17|7.87|0
1701079200000|2023-11-27 10:00:00|9.66|8.36|9.72|8.42|9.74|8.44|9.66|8.36|0
1701079500000|2023-11-27 10:05:00|9.7|8.4|9.8|8.5|9.82|8.52|9.7|8.4|0
1701079800000|2023-11-27 10:10:00|9.81|8.51|10.03|8.73|10.03|8.73|9.8|8.5|0
1701080100000|2023-11-27 10:15:00|10.01|8.71|10.07|8.77|10.09|8.79|9.97|8.67|0
1701080400000|2023-11-27 10:20:00|10.09|8.79|10.13|8.83|10.15|8.85|10.07|8.77|0
1701080700000|2023-11-27 10:25:00|10.15|8.85|10.15|8.85|10.19|8.89|10.13|8.83|0
1701081000000|2023-11-27 10:30:00|10.17|8.87|10.09|8.79|10.17|8.87|10.07|8.77|0
1701081300000|2023-11-27 10:35:00|10.11|8.81|10.11|8.81|10.11|8.81|10.03|8.73|0
1701081600000|2023-11-27 10:40:00|10.13|8.83|10.15|8.85|10.21|8.91|10.11|8.81|0
1701081900000|2023-11-27 10:45:00|10.17|8.87|10.23|8.93|10.27|8.97|10.13|8.83|0
1701082200000|2023-11-27 10:50:00|10.25|8.95|10.34|9.04|10.34|9.04|10.23|8.93|0
1701082500000|2023-11-27 10:55:00|10.38|9.08|10.4|9.1|10.4|9.1|10.36|9.06|0
1701082800000|2023-11-27 11:00:00|10.38|9.08|10.35|9.05|10.42|9.12|10.33|9.03|0
1701083100000|2023-11-27 11:05:00|10.38|9.08|10.4|9.1|10.42|9.12|10.31|9.01|0
1701083400000|2023-11-27 11:10:00|10.37|9.07|10.35|9.05|10.42|9.12|10.35|9.05|0
1701083700000|2023-11-27 11:15:00|10.33|9.03|10.25|8.95|10.33|9.03|10.23|8.93|0
1701084000000|2023-11-27 11:20:00|10.27|8.97|10.23|8.93|10.27|8.97|10.21|8.91|0
1701084300000|2023-11-27 11:25:00|10.21|8.91|10.19|8.89|10.23|8.93|10.17|8.87|0
1701084600000|2023-11-27 11:30:00|10.21|8.91|10.27|8.97|10.27|8.97|10.21|8.91|0
1701084900000|2023-11-27 11:35:00|10.25|8.95|10.17|8.87|10.27|8.97|10.17|8.87|0
1701085200000|2023-11-27 11:40:00|10.14|8.84|10.12|8.82|10.21|8.91|10.12|8.82|0
1701085500000|2023-11-27 11:45:00|10.1|8.8|10.12|8.82|10.18|8.88|10.1|8.8|0
1701085800000|2023-11-27 11:50:00|10.1|8.8|10|8.7|10.1|8.8|10|8.7|0
1701086100000|2023-11-27 11:55:00|10.02|8.72|10.12|8.82|10.12|8.82|9.96|8.66|0
1701086400000|2023-11-27 12:00:00|10.1|8.8|10.22|8.92|10.22|8.92|10.1|8.8|0
1701086700000|2023-11-27 12:05:00|10.2|8.9|10.28|8.98|10.31|9.01|10.18|8.88|0
1701087000000|2023-11-27 12:10:00|10.26|8.96|10.28|8.98|10.37|9.07|10.26|8.96|0
1701087300000|2023-11-27 12:15:00|10.26|8.96|10.28|8.98|10.28|8.98|10.22|8.92|0
1701087600000|2023-11-27 12:20:00|10.3|9|10.24|8.94|10.35|9.05|10.22|8.92|0
1701087900000|2023-11-27 12:25:00|10.22|8.92|10.1|8.8|10.22|8.92|10.06|8.76|0
1701088200000|2023-11-27 12:30:00|10.12|8.82|10.14|8.84|10.24|8.94|10.12|8.82|0
1701088500000|2023-11-27 12:35:00|10.16|8.86|10.1|8.8|10.18|8.88|10.08|8.78|0
1701088800000|2023-11-27 12:40:00|10.12|8.82|10.08|8.78|10.12|8.82|10.02|8.72|0
1701089100000|2023-11-27 12:45:00|10.1|8.8|10.12|8.82|10.12|8.82|10.04|8.74|0
1701089400000|2023-11-27 12:50:00|10.1|8.8|10.14|8.84|10.16|8.86|10.1|8.8|0
1701089700000|2023-11-27 12:55:00|10.12|8.82|10.11|8.81|10.14|8.84|10.07|8.77|0
1701090000000|2023-11-27 13:00:00|10.13|8.83|10.2|8.9|10.2|8.9|10.07|8.77|0
1701090300000|2023-11-27 13:05:00|10.22|8.92|10.32|9.02|10.36|9.06|10.2|8.9|0
1701090600000|2023-11-27 13:10:00|10.34|9.04|10.32|9.02|10.38|9.08|10.3|9|0
1701090900000|2023-11-27 13:15:00|10.34|9.04|10.28|8.98|10.34|9.04|10.21|8.91|0
1701091200000|2023-11-27 13:20:00|10.3|9|10.32|9.02|10.34|9.04|10.25|8.95|0
1701091500000|2023-11-27 13:25:00|10.34|9.04|10.36|9.06|10.38|9.08|10.27|8.97|0
1701091800000|2023-11-27 13:30:00|10.38|9.08|10.29|8.99|10.38|9.08|10.25|8.95|0
1701092100000|2023-11-27 13:35:00|10.27|8.97|10.17|8.87|10.29|8.99|10.13|8.83|0
1701092400000|2023-11-27 13:40:00|10.15|8.85|10.15|8.85|10.21|8.91|10.15|8.85|0
1701092700000|2023-11-27 13:45:00|10.17|8.87|10.15|8.85|10.19|8.89|10.09|8.79|0
1701093000000|2023-11-27 13:50:00|10.13|8.83|10.19|8.89|10.23|8.93|10.07|8.77|0
1701093300000|2023-11-27 13:55:00|10.15|8.85|10.09|8.79|10.17|8.87|10.01|8.71|0
1701093600000|2023-11-27 14:00:00|10.11|8.81|9.97|8.67|10.21|8.91|9.95|8.65|0
1701093900000|2023-11-27 14:05:00|9.95|8.65|9.82|8.52|9.99|8.69|9.81|8.51|0
1701094200000|2023-11-27 14:10:00|9.84|8.54|9.78|8.48|9.84|8.54|9.77|8.47|0
1701094500000|2023-11-27 14:15:00|9.8|8.5|9.82|8.52|9.84|8.54|9.78|8.48|0
1701094800000|2023-11-27 14:20:00|9.84|8.54|9.96|8.66|9.98|8.68|9.8|8.5|0
1701095100000|2023-11-27 14:25:00|9.94|8.64|10.06|8.76|10.08|8.78|9.94|8.64|0
1701095400000|2023-11-27 14:30:00|10.1|8.8|9.88|8.58|10.58|9.28|9.88|8.58|0
1701095700000|2023-11-27 14:35:00|9.86|8.56|9.92|8.62|9.94|8.64|9.64|8.34|0
1701096000000|2023-11-27 14:40:00|9.9|8.6|9.86|8.56|9.96|8.66|9.76|8.46|0
1701096300000|2023-11-27 14:45:00|9.9|8.6|9.84|8.54|9.94|8.64|9.76|8.46|0
1701096600000|2023-11-27 14:50:00|9.82|8.52|9.94|8.64|9.94|8.64|9.66|8.36|0
1701096900000|2023-11-27 14:55:00|9.92|8.62|9.98|8.68|9.98|8.68|9.8|8.5|0
1701097200000|2023-11-27 15:00:00|10.02|8.72|10.16|8.86|10.2|8.9|9.98|8.68|0
1701097500000|2023-11-27 15:05:00|10.18|8.88|10.45|9.15|10.45|9.15|10.12|8.82|0
1701097800000|2023-11-27 15:10:00|10.51|9.21|10.34|9.04|10.57|9.27|10.18|8.88|0
1701098100000|2023-11-27 15:15:00|10.32|9.02|9.52|8.22|10.39|9.09|9.5|8.2|0
1701098400000|2023-11-27 15:20:00|9.54|8.24|9.25|7.95|9.64|8.34|9.25|7.95|0
1701098700000|2023-11-27 15:25:00|9.29|7.99|9.5|8.2|9.65|8.35|9.29|7.99|0
1701099000000|2023-11-27 15:30:00|9.54|8.24|9.71|8.41|9.71|8.41|9.54|8.24|0
1701099300000|2023-11-27 15:35:00|9.69|8.39|9.67|8.37|9.87|8.57|9.57|8.27|0
1701099600000|2023-11-27 15:40:00|9.65|8.35|9.73|8.43|9.81|8.51|9.65|8.35|0
1701099900000|2023-11-27 15:45:00|9.69|8.39|9.73|8.43|9.79|8.49|9.61|8.31|0
1701100200000|2023-11-27 15:50:00|9.71|8.41|9.67|8.37|9.73|8.43|9.61|8.31|0
1701100500000|2023-11-27 15:55:00|9.65|8.35|9.63|8.33|9.79|8.49|9.63|8.33|0
1701100800000|2023-11-27 16:00:00|9.65|8.35|9.43|8.13|9.65|8.35|9.42|8.12|0
1701101100000|2023-11-27 16:05:00|9.45|8.15|9.47|8.17|9.49|8.19|9.22|7.92|0
1701101400000|2023-11-27 16:10:00|9.49|8.19|9.4|8.1|9.53|8.23|9.28|7.98|0
1701101700000|2023-11-27 16:15:00|9.38|8.08|9.47|8.17|9.47|8.17|9.32|8.02|0
1701102000000|2023-11-27 16:20:00|9.45|8.15|9.43|8.13|9.61|8.31|9.41|8.11|0
1701102300000|2023-11-27 16:25:00|9.45|8.15|9.71|8.41|9.71|8.41|9.39|8.09|0
1701102600000|2023-11-27 16:30:00|9.69|8.39|9.59|8.29|9.73|8.43|9.49|8.19|0
1701102900000|2023-11-27 16:35:00|9.61|8.31|9.67|8.37|9.74|8.44|9.57|8.27|0
1701103200000|2023-11-27 16:40:00|9.68|8.38|9.66|8.36|9.76|8.46|9.53|8.23|0
1701103500000|2023-11-27 16:45:00|9.64|8.34|9.72|8.42|9.74|8.44|9.62|8.32|0
1701103800000|2023-11-27 16:50:00|9.7|8.4|9.84|8.54|9.86|8.56|9.7|8.4|0
1701104100000|2023-11-27 16:55:00|9.82|8.52|9.84|8.54|10.11|8.81|9.82|8.52|0
1701104400000|2023-11-27 17:00:00|9.86|8.56|9.82|8.52|9.86|8.56|9.74|8.44|0
1701104700000|2023-11-27 17:05:00|9.86|8.56|9.94|8.64|10|8.7|9.82|8.52|0
1701105000000|2023-11-27 17:10:00|9.92|8.62|9.94|8.64|9.98|8.68|9.88|8.58|0
1701105300000|2023-11-27 17:15:00|9.92|8.62|9.9|8.6|9.96|8.66|9.78|8.48|0
1701105600000|2023-11-27 17:20:00|9.88|8.58|9.74|8.44|9.88|8.58|9.7|8.4|0
1701105900000|2023-11-27 17:25:00|9.72|8.42|9.78|8.48|9.82|8.52|9.64|8.34|0
1701106200000|2023-11-27 17:30:00|9.76|8.46|9.82|8.52|9.86|8.56|9.74|8.44|0
1701106500000|2023-11-27 17:35:00|9.84|8.54|9.78|8.48|9.9|8.6|9.74|8.44|0
1701106800000|2023-11-27 17:40:00|9.8|8.5|9.96|8.66|9.98|8.68|9.8|8.5|0
1701107100000|2023-11-27 17:45:00|9.98|8.68|9.94|8.64|10|8.7|9.92|8.62|0
1701107400000|2023-11-27 17:50:00|9.92|8.62|9.98|8.68|9.98|8.68|9.88|8.58|0
1701107700000|2023-11-27 17:55:00|9.96|8.66|9.96|8.66|10|8.7|9.93|8.63|0
1701108000000|2023-11-27 18:00:00|9.93|8.63|10.08|8.78|10.1|8.8|9.79|8.49|0
1701108300000|2023-11-27 18:05:00|10.06|8.76|9.99|8.69|10.12|8.82|9.99|8.69|0
1701108600000|2023-11-27 18:10:00|10.01|8.71|10.18|8.88|10.2|8.9|10.01|8.71|0
1701108900000|2023-11-27 18:15:00|10.2|8.9|10.03|8.73|10.2|8.9|10.03|8.73|0
1701109200000|2023-11-27 18:20:00|10.01|8.71|9.95|8.65|10.03|8.73|9.93|8.63|0
1701109500000|2023-11-27 18:25:00|9.97|8.67|9.99|8.69|9.99|8.69|9.85|8.55|0
1701109800000|2023-11-27 18:30:00|9.97|8.67|10.05|8.75|10.07|8.77|9.95|8.65|0
1701110100000|2023-11-27 18:35:00|10.03|8.73|9.89|8.59|10.09|8.79|9.87|8.57|0
1701110400000|2023-11-27 18:40:00|9.91|8.61|9.87|8.57|9.95|8.65|9.83|8.53|0
1701110700000|2023-11-27 18:45:00|9.85|8.55|9.89|8.59|9.99|8.69|9.85|8.55|0
1701111000000|2023-11-27 18:50:00|9.85|8.55|9.85|8.55|9.95|8.65|9.85|8.55|0
1701111300000|2023-11-27 18:55:00|9.87|8.57|9.91|8.61|9.93|8.63|9.77|8.47|0
1701111600000|2023-11-27 19:00:00|9.93|8.63|9.95|8.65|10.03|8.73|9.89|8.59|0
1701111900000|2023-11-27 19:05:00|9.93|8.63|9.91|8.61|9.97|8.67|9.87|8.57|0
1701112200000|2023-11-27 19:10:00|9.9|8.6|9.91|8.61|9.93|8.63|9.87|8.57|0
1701112500000|2023-11-27 19:15:00|9.89|8.59|9.76|8.46|9.91|8.61|9.76|8.46|0
1701112800000|2023-11-27 19:20:00|9.74|8.44|9.78|8.48|9.82|8.52|9.73|8.43|0
1701113100000|2023-11-27 19:25:00|9.77|8.47|9.78|8.48|9.8|8.5|9.7|8.4|0
1701113400000|2023-11-27 19:30:00|9.76|8.46|9.68|8.38|9.78|8.48|9.66|8.36|0
1701113700000|2023-11-27 19:35:00|9.66|8.36|9.64|8.34|9.8|8.5|9.64|8.34|0
1701114000000|2023-11-27 19:40:00|9.62|8.32|9.35|8.05|9.62|8.32|9.12|7.82|0
1701114300000|2023-11-27 19:45:00|9.37|8.07|8.9|7.6|9.43|8.13|8.86|7.56|0
1701114600000|2023-11-27 19:50:00|8.92|7.62|8.94|7.64|8.95|7.65|8.88|7.58|0
1701114900000|2023-11-27 19:55:00|8.92|7.62|9.14|7.84|9.14|7.84|8.9|7.6|0
1701115200000|2023-11-27 20:00:00|9.16|7.86|9.14|7.84|9.2|7.9|9.1|7.8|0
1701115500000|2023-11-27 20:05:00|9.16|7.86|9.14|7.84|9.22|7.92|9.08|7.78|0
1701115800000|2023-11-27 20:10:00|9.12|7.82|9.06|7.76|9.16|7.86|9.06|7.76|0
1701116100000|2023-11-27 20:15:00|9.05|7.75|9.23|7.93|9.23|7.93|9.03|7.73|0
1701116400000|2023-11-27 20:20:00|9.25|7.95|9.37|8.07|9.37|8.07|9.23|7.93|0
1701116700000|2023-11-27 20:25:00|9.39|8.09|9.37|8.07|9.41|8.11|9.29|7.99|0
1701117000000|2023-11-27 20:30:00|9.39|8.09|9.42|8.12|9.44|8.14|9.33|8.03|0
1701117300000|2023-11-27 20:35:00|9.41|8.11|9.75|8.45|9.85|8.55|9.41|8.11|0
1701117600000|2023-11-27 20:40:00|9.77|8.47|9.67|8.37|9.79|8.49|9.65|8.35|0
1701117900000|2023-11-27 20:45:00|9.65|8.35|9.45|8.15|9.69|8.39|9.45|8.15|0
1701118200000|2023-11-27 20:50:00|9.47|8.17|9.32|8.02|9.59|8.29|9.32|8.02|0
1701118500000|2023-11-27 20:55:00|9.26|7.96|9.26|7.96|9.37|8.07|9.12|7.82|0
1701118800000|2023-11-27 21:00:00|9.22|7.92|9.12|7.82|9.26|7.96|9.11|7.81|0
1701119100000|2023-11-27 21:05:00|9.18|7.88|9.22|7.92|9.28|7.98|9.18|7.88|0
1701119400000|2023-11-27 21:10:00|9.2|7.9|9.22|7.92|9.24|7.94|9.2|7.9|0
1701119700000|2023-11-27 21:15:00|9.24|7.94|9.4|7.8|9.4|7.94|9.24|7.73|0
1701120000000|2023-11-27 21:20:00|9.42|7.82|9.46|7.86|9.48|7.88|9.42|7.82|0
1701120300000|2023-11-27 21:25:00|9.44|7.84|9.44|7.84|9.46|7.86|9.44|7.84|0
1701120900000|2023-11-27 21:35:00|9.46|7.86|9.44|7.84|9.46|7.86|9.44|7.84|0
1701121200000|2023-11-27 21:40:00|9.46|7.86|9.48|7.88|9.48|7.88|9.44|7.84|0
1701121500000|2023-11-27 21:45:00|9.47|7.87|9.48|7.88|9.48|7.88|9.46|7.86|0
1701121800000|2023-11-27 21:50:00|9.46|7.86|9.46|7.86|9.46|7.86|9.46|7.86|0
1701122100000|2023-11-27 21:55:00|9.48|7.88|9.49|7.89|9.5|7.9|9.48|7.88|0
1701122400000|2023-11-27 22:00:00|9.48|7.88|9.47|7.87|9.48|7.88|9.46|7.86|0
1701123000000|2023-11-27 22:10:00|9.48|7.88|9.48|7.88|9.48|7.88|9.48|7.88|0
1701123300000|2023-11-27 22:15:00|9.47|7.87|9.47|7.87|9.48|7.88|9.47|7.87|0
1701124500000|2023-11-27 22:35:00|9.48|7.88|9.51|7.91|9.51|7.91|9.47|7.87|0
1701124800000|2023-11-27 22:40:00|9.5|7.9|9.5|7.9|9.51|7.91|9.49|7.89|0
1701125100000|2023-11-27 22:45:00|9.49|7.89|9.48|7.88|9.49|7.89|9.48|7.88|0
1701125700000|2023-11-27 22:55:00|9.47|7.87|9.48|7.88|9.48|7.88|9.47|7.87|0
1701126000000|2023-11-27 23:00:00|9.5|7.9|9.57|7.97|9.57|7.97|9.47|7.87|0
1701126300000|2023-11-27 23:05:00|9.58|7.98|9.58|7.98|9.6|8|9.55|7.95|0
1701126600000|2023-11-27 23:10:00|9.56|7.96|9.6|8|9.6|8|9.56|7.96|0
1701126900000|2023-11-27 23:15:00|9.58|7.98|9.6|8|9.6|8|9.58|7.98|0
1701127200000|2023-11-27 23:20:00|9.58|7.98|9.6|8|9.6|8|9.58|7.98|0
1701127500000|2023-11-27 23:25:00|9.58|7.98|9.6|8|9.6|8|9.58|7.98|0
1701127800000|2023-11-27 23:30:00|9.58|7.98|9.54|7.94|9.6|8|9.54|7.94|0
1701128100000|2023-11-27 23:35:00|9.56|7.96|9.6|8|9.6|8|9.56|7.96|0
1701128400000|2023-11-27 23:40:00|9.58|7.98|9.6|8|9.6|8|9.56|7.96|0
1701128700000|2023-11-27 23:45:00|9.58|7.98|9.62|8.02|9.62|8.02|9.58|7.98|0
1701129000000|2023-11-27 23:50:00|9.6|8|9.6|8|9.62|8.02|9.6|8|0
1701129300000|2023-11-27 23:55:00|9.62|8.02|9.64|8.04|9.64|8.04|9.62|8.02|0
1701129600000|2023-11-28 00:00:00|9.62|8.02|9.56|7.96|9.62|8.02|9.52|7.92|0
1701129900000|2023-11-28 00:05:00|9.54|7.94|9.54|7.94|9.56|7.96|9.52|7.92|0
1701130200000|2023-11-28 00:10:00|9.52|7.92|9.54|7.94|9.54|7.94|9.5|7.9|0
1701130500000|2023-11-28 00:15:00|9.52|7.92|9.46|7.86|9.52|7.92|9.42|7.82|0
1701130800000|2023-11-28 00:20:00|9.44|7.84|9.36|7.76|9.44|7.84|9.33|7.73|0
1701131100000|2023-11-28 00:25:00|9.34|7.74|9.34|7.74|9.34|7.74|9.31|7.71|0
1701131400000|2023-11-28 00:30:00|9.33|7.73|9.44|7.84|9.46|7.86|9.33|7.73|0
1701131700000|2023-11-28 00:35:00|9.42|7.82|9.44|7.84|9.46|7.86|9.4|7.8|0
1701132000000|2023-11-28 00:40:00|9.46|7.86|9.46|7.86|9.48|7.88|9.44|7.84|0
1701132300000|2023-11-28 00:45:00|9.42|7.82|9.46|7.86|9.46|7.86|9.42|7.82|0
1701132600000|2023-11-28 00:50:00|9.48|7.88|9.49|7.89|9.51|7.91|9.48|7.88|0
1701132900000|2023-11-28 00:55:00|9.47|7.87|9.47|7.87|9.47|7.87|9.46|7.86|0
1701133200000|2023-11-28 01:00:00|9.46|7.86|9.42|7.82|9.46|7.86|9.42|7.82|0
1701133500000|2023-11-28 01:05:00|9.44|7.84|9.53|7.93|9.55|7.95|9.42|7.82|0
1701133800000|2023-11-28 01:10:00|9.51|7.91|9.55|7.95|9.55|7.95|9.49|7.89|0
1701134100000|2023-11-28 01:15:00|9.53|7.93|9.51|7.91|9.55|7.95|9.47|7.87|0
1701134400000|2023-11-28 01:20:00|9.49|7.89|9.49|7.89|9.54|7.94|9.47|7.87|0
1701134700000|2023-11-28 01:25:00|9.51|7.91|9.49|7.89|9.52|7.92|9.47|7.87|0
1701135000000|2023-11-28 01:30:00|9.34|8.04|9.26|7.96|9.34|8.04|9.24|7.94|0
1701135300000|2023-11-28 01:35:00|9.24|7.94|9.26|7.96|9.3|8|9.24|7.94|0
1701135600000|2023-11-28 01:40:00|9.28|7.98|9.37|8.07|9.41|8.11|9.28|7.98|0
1701135900000|2023-11-28 01:45:00|9.39|8.09|9.45|8.15|9.49|8.19|9.37|8.07|0
1701136200000|2023-11-28 01:50:00|9.43|8.13|9.41|8.11|9.45|8.15|9.39|8.09|0
1701136500000|2023-11-28 01:55:00|9.43|8.13|9.43|8.13|9.47|8.17|9.41|8.11|0
1701136800000|2023-11-28 02:00:00|9.45|8.15|9.47|8.17|9.47|8.17|9.44|8.14|0
1701137100000|2023-11-28 02:05:00|9.45|8.15|9.49|8.19|9.51|8.21|9.45|8.15|0
1701137400000|2023-11-28 02:10:00|9.47|8.17|9.47|8.17|9.49|8.19|9.45|8.15|0
1701137700000|2023-11-28 02:15:00|9.49|8.19|9.5|8.2|9.52|8.22|9.47|8.17|0
1701138000000|2023-11-28 02:20:00|9.52|8.22|9.56|8.26|9.58|8.28|9.52|8.22|0
1701138300000|2023-11-28 02:25:00|9.54|8.24|9.54|8.24|9.56|8.26|9.54|8.24|0
1701138600000|2023-11-28 02:30:00|9.56|8.26|9.58|8.28|9.58|8.28|9.52|8.22|0
1701138900000|2023-11-28 02:35:00|9.56|8.26|9.58|8.28|9.6|8.3|9.54|8.24|0
1701139200000|2023-11-28 02:40:00|9.56|8.26|9.54|8.24|9.58|8.28|9.52|8.22|0
1701139500000|2023-11-28 02:45:00|9.56|8.26|9.52|8.22|9.56|8.26|9.52|8.22|0
1701139800000|2023-11-28 02:50:00|9.54|8.24|9.52|8.22|9.54|8.24|9.52|8.22|0
1701140100000|2023-11-28 02:55:00|9.54|8.24|9.5|8.2|9.54|8.24|9.5|8.2|0
1701140400000|2023-11-28 03:00:00|9.52|8.22|9.46|8.16|9.52|8.22|9.46|8.16|0
1701140700000|2023-11-28 03:05:00|9.48|8.18|9.46|8.16|9.48|8.18|9.44|8.14|0
1701141000000|2023-11-28 03:10:00|9.48|8.18|9.46|8.16|9.48|8.18|9.46|8.16|0
1701141300000|2023-11-28 03:15:00|9.44|8.14|9.3|8|9.44|8.14|9.3|8|0
1701141600000|2023-11-28 03:20:00|9.32|8.02|9.4|8.1|9.42|8.12|9.32|8.02|0
1701141900000|2023-11-28 03:25:00|9.42|8.12|9.48|8.18|9.48|8.18|9.4|8.1|0
1701142200000|2023-11-28 03:30:00|9.46|8.16|9.38|8.08|9.46|8.16|9.38|8.08|0
1701142500000|2023-11-28 03:35:00|9.4|8.1|9.36|8.06|9.4|8.1|9.36|8.06|0
1701142800000|2023-11-28 03:40:00|9.38|8.08|9.34|8.04|9.38|8.08|9.34|8.04|0
1701143100000|2023-11-28 03:45:00|9.32|8.02|9.3|8|9.34|8.04|9.3|8|0
1701143400000|2023-11-28 03:50:00|9.32|8.02|9.34|8.04|9.36|8.06|9.3|8|0
1701143700000|2023-11-28 03:55:00|9.32|8.02|9.3|8|9.32|8.02|9.3|8|0
1701144000000|2023-11-28 04:00:00|9.32|8.02|9.3|8|9.32|8.02|9.3|8|0
1701144300000|2023-11-28 04:05:00|9.28|7.98|9.28|7.98|9.28|7.98|9.26|7.96|0
1701144600000|2023-11-28 04:10:00|9.3|8|9.3|8|9.32|8.02|9.28|7.98|0
1701144900000|2023-11-28 04:15:00|9.28|7.98|9.3|8|9.3|8|9.28|7.98|0
1701145200000|2023-11-28 04:20:00|9.32|8.02|9.3|8|9.33|8.03|9.28|7.98|0
1701145500000|2023-11-28 04:25:00|9.28|7.98|9.26|7.96|9.3|8|9.26|7.96|0
1701145800000|2023-11-28 04:30:00|9.28|7.98|9.26|7.96|9.3|8|9.26|7.96|0
1701146100000|2023-11-28 04:35:00|9.28|7.98|9.26|7.96|9.28|7.98|9.24|7.94|0
1701146400000|2023-11-28 04:40:00|9.27|7.97|9.27|7.97|9.27|7.97|9.26|7.96|0
1701146700000|2023-11-28 04:45:00|9.26|7.96|9.27|7.97|9.29|7.99|9.26|7.96|0
1701147000000|2023-11-28 04:50:00|9.25|7.95|9.25|7.95|9.25|7.95|9.25|7.95|0
1701147300000|2023-11-28 04:55:00|9.27|7.97|9.29|7.99|9.31|8.01|9.27|7.97|0
1701147600000|2023-11-28 05:00:00|9.31|8.01|9.29|7.99|9.31|8.01|9.25|7.95|0
1701147900000|2023-11-28 05:05:00|9.27|7.97|9.27|7.97|9.27|7.97|9.27|7.97|0
1701148200000|2023-11-28 05:10:00|9.29|7.99|9.27|7.97|9.29|7.99|9.27|7.97|0
1701148500000|2023-11-28 05:15:00|9.29|7.99|9.25|7.95|9.29|7.99|9.25|7.95|0
1701148800000|2023-11-28 05:20:00|9.23|7.93|9.27|7.97|9.27|7.97|9.23|7.93|0
1701149100000|2023-11-28 05:25:00|9.29|7.99|9.31|8.01|9.33|8.03|9.29|7.99|0
1701149400000|2023-11-28 05:30:00|9.33|8.03|9.4|8.1|9.4|8.1|9.31|8.01|0
1701149700000|2023-11-28 05:35:00|9.42|8.12|9.42|8.12|9.42|8.12|9.4|8.1|0
1701150000000|2023-11-28 05:40:00|9.4|8.1|9.32|8.02|9.42|8.12|9.32|8.02|0
1701150300000|2023-11-28 05:45:00|9.34|8.04|9.38|8.08|9.38|8.08|9.34|8.04|0
1701150600000|2023-11-28 05:50:00|9.36|8.06|9.3|8|9.36|8.06|9.3|8|0
1701150900000|2023-11-28 05:55:00|9.32|8.02|9.38|8.08|9.38|8.08|9.3|8|0
1701151200000|2023-11-28 06:00:00|9.36|8.06|9.46|8.16|9.46|8.16|9.35|8.05|0
1701151500000|2023-11-28 06:05:00|9.44|8.14|9.44|8.14|9.44|8.14|9.42|8.12|0
1701151800000|2023-11-28 06:10:00|9.42|8.12|9.4|8.1|9.42|8.12|9.38|8.08|0
1701152100000|2023-11-28 06:15:00|9.42|8.12|9.48|8.18|9.49|8.19|9.42|8.12|0
1701152400000|2023-11-28 06:20:00|9.49|8.19|9.49|8.19|9.49|8.19|9.46|8.16|0
1701152700000|2023-11-28 06:25:00|9.47|8.17|9.47|8.17|9.49|8.19|9.47|8.17|0
1701153000000|2023-11-28 06:30:00|9.49|8.19|9.49|8.19|9.51|8.21|9.47|8.17|0
1701153300000|2023-11-28 06:35:00|9.51|8.21|9.51|8.21|9.53|8.23|9.51|8.21|0
1701153600000|2023-11-28 06:40:00|9.49|8.19|9.43|8.13|9.49|8.19|9.43|8.13|0
1701153900000|2023-11-28 06:45:00|9.45|8.15|9.53|8.23|9.53|8.23|9.43|8.13|0
1701154200000|2023-11-28 06:50:00|9.51|8.21|9.51|8.21|9.53|8.23|9.51|8.21|0
1701154500000|2023-11-28 06:55:00|9.49|8.19|9.56|8.26|9.56|8.26|9.47|8.17|0
1701154800000|2023-11-28 07:00:00|9.54|8.24|9.45|8.15|9.56|8.26|9.43|8.13|0
1701155100000|2023-11-28 07:05:00|9.43|8.13|9.37|8.07|9.43|8.13|9.37|8.07|0
1701155400000|2023-11-28 07:10:00|9.36|8.06|9.21|7.91|9.37|8.07|9.2|7.9|0
1701155700000|2023-11-28 07:15:00|9.2|7.9|9.14|7.84|9.25|7.95|9.1|7.8|0
1701156000000|2023-11-28 07:20:00|9.16|7.86|8.93|7.63|9.16|7.86|8.93|7.63|0
1701156300000|2023-11-28 07:25:00|8.91|7.61|8.95|7.65|9.01|7.71|8.84|7.54|0
1701156600000|2023-11-28 07:30:00|8.93|7.63|8.95|7.65|9.01|7.71|8.93|7.63|0
1701156900000|2023-11-28 07:35:00|8.93|7.63|8.93|7.63|8.98|7.68|8.91|7.61|0
1701157200000|2023-11-28 07:40:00|8.91|7.61|8.82|7.52|8.93|7.63|8.77|7.47|0
1701157500000|2023-11-28 07:45:00|8.8|7.5|8.86|7.56|8.89|7.59|8.8|7.5|0
1701157800000|2023-11-28 07:50:00|8.87|7.57|8.87|7.57|8.87|7.57|8.82|7.52|0
1701158100000|2023-11-28 07:55:00|8.86|7.56|8.91|7.61|8.92|7.62|8.86|7.56|0
1701158400000|2023-11-28 08:00:00|8.89|7.59|8.89|7.59|8.95|7.65|8.85|7.55|0
1701158700000|2023-11-28 08:05:00|8.87|7.57|8.82|7.52|8.95|7.65|8.8|7.5|0
1701159000000|2023-11-28 08:10:00|8.84|7.54|8.95|7.65|8.98|7.68|8.82|7.52|0
1701159300000|2023-11-28 08:15:00|8.93|7.63|8.82|7.52|9|7.7|8.82|7.52|0
1701159600000|2023-11-28 08:20:00|8.83|7.53|8.83|7.53|8.91|7.61|8.8|7.5|0
1701159900000|2023-11-28 08:25:00|8.85|7.55|8.78|7.48|8.89|7.59|8.78|7.48|0
1701160200000|2023-11-28 08:30:00|8.8|7.5|8.9|7.6|8.92|7.62|8.78|7.48|0
1701160500000|2023-11-28 08:35:00|8.89|7.59|8.78|7.48|8.96|7.66|8.76|7.46|0
1701160800000|2023-11-28 08:40:00|8.76|7.46|8.61|7.31|8.76|7.46|8.6|7.3|0
1701161100000|2023-11-28 08:45:00|8.58|7.28|8.76|7.46|8.78|7.48|8.58|7.28|0
1701161400000|2023-11-28 08:50:00|8.77|7.47|8.92|7.62|9|7.7|8.76|7.46|0
1701161700000|2023-11-28 08:55:00|8.9|7.6|8.88|7.58|8.96|7.66|8.85|7.55|0
1701162000000|2023-11-28 09:00:00|8.9|7.6|8.98|7.68|8.98|7.68|8.87|7.57|0
1701162300000|2023-11-28 09:05:00|8.96|7.66|8.88|7.58|8.98|7.68|8.83|7.53|0
1701162600000|2023-11-28 09:10:00|8.87|7.57|8.81|7.51|8.92|7.62|8.79|7.49|0
1701162900000|2023-11-28 09:15:00|8.82|7.52|8.85|7.55|8.86|7.56|8.79|7.49|0
1701163200000|2023-11-28 09:20:00|8.86|7.56|9.07|7.77|9.09|7.79|8.77|7.47|0
1701163500000|2023-11-28 09:25:00|9.06|7.76|9.28|7.98|9.28|7.98|9.06|7.76|0
1701163800000|2023-11-28 09:30:00|9.3|8|9.38|8.08|9.4|8.1|9.26|7.96|0
1701164100000|2023-11-28 09:35:00|9.39|8.09|9.39|8.09|9.41|8.11|9.34|8.04|0
1701164400000|2023-11-28 09:40:00|9.41|8.11|9.43|8.13|9.43|8.13|9.37|8.07|0
1701164700000|2023-11-28 09:45:00|9.41|8.11|9.39|8.09|9.43|8.13|9.37|8.07|0
1701165000000|2023-11-28 09:50:00|9.41|8.11|9.41|8.11|9.43|8.13|9.35|8.05|0
1701165300000|2023-11-28 09:55:00|9.43|8.13|9.41|8.11|9.47|8.17|9.37|8.07|0
1701165600000|2023-11-28 10:00:00|9.43|8.13|9.45|8.15|9.45|8.15|9.39|8.09|0
1701165900000|2023-11-28 10:05:00|9.43|8.13|9.47|8.17|9.47|8.17|9.39|8.09|0
1701166200000|2023-11-28 10:10:00|9.45|8.15|9.45|8.15|9.51|8.21|9.43|8.13|0
1701166500000|2023-11-28 10:15:00|9.47|8.17|9.41|8.11|9.47|8.17|9.37|8.07|0
1701166800000|2023-11-28 10:20:00|9.39|8.09|9.39|8.09|9.41|8.11|9.35|8.05|0
1701167100000|2023-11-28 10:25:00|9.37|8.07|9.32|8.02|9.43|8.13|9.31|8.01|0
1701167400000|2023-11-28 10:30:00|9.31|8.01|9.43|8.13|9.47|8.17|9.29|7.99|0
1701167700000|2023-11-28 10:35:00|9.45|8.15|9.39|8.09|9.45|8.15|9.39|8.09|0
1701168000000|2023-11-28 10:40:00|9.37|8.07|9.39|8.09|9.41|8.11|9.35|8.05|0
1701168300000|2023-11-28 10:45:00|9.37|8.07|9.39|8.09|9.39|8.09|9.29|7.99|0
1701168600000|2023-11-28 10:50:00|9.37|8.07|9.37|8.07|9.37|8.07|9.31|8.01|0
1701168900000|2023-11-28 10:55:00|9.39|8.09|9.42|8.12|9.42|8.12|9.37|8.07|0
1701169200000|2023-11-28 11:00:00|9.38|8.08|9.44|8.14|9.44|8.14|9.38|8.08|0
1701169500000|2023-11-28 11:05:00|9.46|8.16|9.42|8.12|9.5|8.2|9.42|8.12|0
1701169800000|2023-11-28 11:10:00|9.4|8.1|9.36|8.06|9.44|8.14|9.36|8.06|0
1701170100000|2023-11-28 11:15:00|9.33|8.03|9.38|8.08|9.38|8.08|9.31|8.01|0
1701170400000|2023-11-28 11:20:00|9.36|8.06|9.42|8.12|9.42|8.12|9.36|8.06|0
1701170700000|2023-11-28 11:25:00|9.4|8.1|9.42|8.12|9.46|8.16|9.38|8.08|0
1701171000000|2023-11-28 11:30:00|9.41|8.11|9.36|8.06|9.42|8.12|9.36|8.06|0
1701171300000|2023-11-28 11:35:00|9.34|8.04|9.21|7.91|9.36|8.06|9.21|7.91|0
1701171600000|2023-11-28 11:40:00|9.23|7.93|9.21|7.91|9.27|7.97|9.21|7.91|0
1701171900000|2023-11-28 11:45:00|9.23|7.93|9.28|7.98|9.28|7.98|9.23|7.93|0
1701172200000|2023-11-28 11:50:00|9.26|7.96|9.24|7.94|9.28|7.98|9.23|7.93|0
1701172500000|2023-11-28 11:55:00|9.23|7.93|9.15|7.85|9.23|7.93|9.15|7.85|0
1701172800000|2023-11-28 12:00:00|9.17|7.87|9.24|7.94|9.24|7.94|9.15|7.85|0
1701173100000|2023-11-28 12:05:00|9.26|7.96|9.28|7.98|9.3|8|9.22|7.92|0
1701173400000|2023-11-28 12:10:00|9.26|7.96|9.19|7.89|9.28|7.98|9.19|7.89|0
1701173700000|2023-11-28 12:15:00|9.17|7.87|9.18|7.88|9.2|7.9|9.13|7.83|0
1701174000000|2023-11-28 12:20:00|9.17|7.87|9.17|7.87|9.18|7.88|9.13|7.83|0
1701174300000|2023-11-28 12:25:00|9.15|7.85|9.16|7.86|9.18|7.88|9.11|7.81|0
1701174600000|2023-11-28 12:30:00|9.15|7.85|9.2|7.9|9.22|7.92|9.15|7.85|0
1701174900000|2023-11-28 12:35:00|9.18|7.88|9.07|7.77|9.2|7.9|9.07|7.77|0
1701175200000|2023-11-28 12:40:00|9.05|7.75|9.05|7.75|9.05|7.75|9.01|7.71|0
1701175500000|2023-11-28 12:45:00|9.07|7.77|9.03|7.73|9.07|7.77|9.03|7.73|0
1701175800000|2023-11-28 12:50:00|9.01|7.71|8.87|7.57|9.03|7.73|8.87|7.57|0
1701176100000|2023-11-28 12:55:00|8.88|7.58|8.85|7.55|8.9|7.6|8.81|7.51|0
1701176400000|2023-11-28 13:00:00|8.81|7.51|8.83|7.53|8.86|7.56|8.76|7.46|0
1701176700000|2023-11-28 13:05:00|8.81|7.51|8.59|7.29|8.81|7.51|8.58|7.28|0
1701177000000|2023-11-28 13:10:00|8.61|7.31|9.13|7.83|9.13|7.83|8.5|7.2|0
1701177300000|2023-11-28 13:15:00|9.11|7.81|9.2|7.9|9.2|7.9|9.06|7.76|0
1701177600000|2023-11-28 13:20:00|9.18|7.88|9.32|8.02|9.32|8.02|9.17|7.87|0
1701177900000|2023-11-28 13:25:00|9.35|8.05|9.45|8.15|9.51|8.21|9.35|8.05|0
1701178200000|2023-11-28 13:30:00|9.49|8.19|9.5|8.2|9.55|8.25|9.45|8.15|0
1701178500000|2023-11-28 13:35:00|9.52|8.22|9.43|8.13|9.52|8.22|9.43|8.13|0
1701178800000|2023-11-28 13:40:00|9.45|8.15|9.5|8.2|9.58|8.28|9.45|8.15|0
1701179100000|2023-11-28 13:45:00|9.48|8.18|9.39|8.09|9.48|8.18|9.33|8.03|0
1701179400000|2023-11-28 13:50:00|9.37|8.07|9.43|8.13|9.46|8.16|9.37|8.07|0
1701179700000|2023-11-28 13:55:00|9.44|8.14|9.5|8.2|9.5|8.2|9.39|8.09|0
1701180000000|2023-11-28 14:00:00|9.48|8.18|9.39|8.09|9.56|8.26|9.33|8.03|0
1701180300000|2023-11-28 14:05:00|9.37|8.07|9.5|8.2|9.52|8.22|9.37|8.07|0
1701180600000|2023-11-28 14:10:00|9.48|8.18|9.44|8.14|9.5|8.2|9.4|8.1|0
1701180900000|2023-11-28 14:15:00|9.42|8.12|9.37|8.07|9.46|8.16|9.35|8.05|0
1701181200000|2023-11-28 14:20:00|9.38|8.08|9.54|8.24|9.56|8.26|9.37|8.07|0
1701181500000|2023-11-28 14:25:00|9.56|8.26|9.63|8.33|9.68|8.38|9.54|8.24|0
1701181800000|2023-11-28 14:30:00|9.61|8.31|9.48|8.18|9.73|8.43|9.44|8.14|0
1701182100000|2023-11-28 14:35:00|9.5|8.2|9.48|8.18|9.63|8.33|9.33|8.03|0
1701182400000|2023-11-28 14:40:00|9.46|8.16|9.27|7.97|9.48|8.18|9.19|7.89|0
1701182700000|2023-11-28 14:45:00|9.29|7.99|9.08|7.78|9.5|8.2|9.08|7.78|0
1701183000000|2023-11-28 14:50:00|9.06|7.76|8.88|7.58|9.1|7.8|8.86|7.56|0
1701183300000|2023-11-28 14:55:00|8.9|7.6|8.89|7.59|8.93|7.63|8.82|7.52|0
1701183600000|2023-11-28 15:00:00|8.91|7.61|9.14|7.84|9.23|7.93|8.91|7.61|0
1701183900000|2023-11-28 15:05:00|9.16|7.86|9.08|7.78|9.19|7.89|8.99|7.69|0
1701184200000|2023-11-28 15:10:00|9.1|7.8|9.1|7.8|9.14|7.84|8.91|7.61|0
1701184500000|2023-11-28 15:15:00|9.12|7.82|9.3|8|9.32|8.02|9.12|7.82|0
1701184800000|2023-11-28 15:20:00|9.32|8.02|9.27|7.97|9.4|8.1|9.23|7.93|0
1701185100000|2023-11-28 15:25:00|9.28|7.98|9.23|7.93|9.34|8.04|9.21|7.91|0
1701185400000|2023-11-28 15:30:00|9.21|7.91|9.3|8|9.34|8.04|9.17|7.87|0
1701185700000|2023-11-28 15:35:00|9.28|7.98|9.57|8.27|9.59|8.29|9.13|7.83|0
1701186000000|2023-11-28 15:40:00|9.59|8.29|10.25|8.95|10.3|9|9.59|8.29|0
1701186300000|2023-11-28 15:45:00|10.27|8.97|9.95|8.65|10.27|8.97|9.95|8.65|0
1701186600000|2023-11-28 15:50:00|9.97|8.67|9.59|8.29|10.13|8.83|9.59|8.29|0
1701186900000|2023-11-28 15:55:00|9.57|8.27|9.73|8.43|9.73|8.43|9.36|8.06|0
1701187200000|2023-11-28 16:00:00|9.75|8.45|9.75|8.45|9.77|8.47|9.59|8.29|0
1701187500000|2023-11-28 16:05:00|9.73|8.43|9.69|8.39|9.85|8.55|9.67|8.37|0
1701187800000|2023-11-28 16:10:00|9.67|8.37|9.81|8.51|9.83|8.53|9.53|8.23|0
1701188100000|2023-11-28 16:15:00|9.79|8.49|9.79|8.49|9.85|8.55|9.67|8.37|0
1701188400000|2023-11-28 16:20:00|9.81|8.51|10.13|8.83|10.13|8.83|9.75|8.45|0
1701188700000|2023-11-28 16:25:00|10.09|8.79|9.84|8.54|10.11|8.81|9.8|8.5|0
1701189000000|2023-11-28 16:30:00|9.86|8.56|10.34|9.04|10.38|9.08|9.84|8.54|0
1701189300000|2023-11-28 16:35:00|10.36|9.06|10.34|9.04|10.42|9.12|10.25|8.95|0
1701189600000|2023-11-28 16:40:00|10.32|9.02|10.4|9.1|10.44|9.14|10.32|9.02|0
1701189900000|2023-11-28 16:45:00|10.42|9.12|10.34|9.04|10.44|9.14|10.17|8.87|0
1701190200000|2023-11-28 16:50:00|10.31|9.01|10.19|8.89|10.31|9.01|10.17|8.87|0
1701190500000|2023-11-28 16:55:00|10.17|8.87|10.23|8.93|10.25|8.95|10.13|8.83|0
1701190800000|2023-11-28 17:00:00|10.25|8.95|10.21|8.91|10.25|8.95|10.19|8.89|0
1701191100000|2023-11-28 17:05:00|10.17|8.87|10.02|8.72|10.19|8.89|9.9|8.6|0
1701191400000|2023-11-28 17:10:00|10.04|8.74|10.02|8.72|10.1|8.8|10|8.7|0
1701191700000|2023-11-28 17:15:00|10.04|8.74|9.78|8.48|10.04|8.74|9.76|8.46|0
1701192000000|2023-11-28 17:20:00|9.8|8.5|9.82|8.52|9.84|8.54|9.76|8.46|0
1701192300000|2023-11-28 17:25:00|9.84|8.54|9.71|8.41|9.84|8.54|9.67|8.37|0
1701192600000|2023-11-28 17:30:00|9.69|8.39|9.42|8.12|9.69|8.39|9.26|7.96|0
1701192900000|2023-11-28 17:35:00|9.44|8.14|9.72|8.42|9.74|8.44|9.4|8.1|0
1701193200000|2023-11-28 17:40:00|9.74|8.44|9.58|8.28|9.74|8.44|9.52|8.22|0
1701193500000|2023-11-28 17:45:00|9.6|8.3|9.48|8.18|9.6|8.3|9.48|8.18|0
1701193800000|2023-11-28 17:50:00|9.46|8.16|9.54|8.24|9.54|8.24|9.27|7.97|0
1701194100000|2023-11-28 17:55:00|9.52|8.22|9.5|8.2|9.6|8.3|9.44|8.14|0
1701194400000|2023-11-28 18:00:00|9.48|8.18|9|7.7|9.48|8.18|8.66|7.36|0
1701194700000|2023-11-28 18:05:00|9.02|7.72|9.12|7.82|9.19|7.89|9|7.7|0
1701195000000|2023-11-28 18:10:00|9.09|7.79|8.84|7.54|9.09|7.79|8.74|7.44|0
1701195300000|2023-11-28 18:15:00|8.82|7.52|9.66|8.36|9.68|8.38|8.69|7.39|0
1701195600000|2023-11-28 18:20:00|9.68|8.38|9.64|8.34|9.8|8.5|9.6|8.3|0
1701195900000|2023-11-28 18:25:00|9.62|8.32|9.92|8.62|9.98|8.68|9.59|8.29|0
1701196200000|2023-11-28 18:30:00|9.94|8.64|9.98|8.68|10|8.7|9.86|8.56|0
1701196500000|2023-11-28 18:35:00|9.96|8.66|9.96|8.66|10.04|8.74|9.88|8.58|0
1701196800000|2023-11-28 18:40:00|9.94|8.64|9.96|8.66|10.04|8.74|9.9|8.6|0
1701197100000|2023-11-28 18:45:00|9.98|8.68|10.06|8.76|10.14|8.84|9.94|8.64|0
1701197400000|2023-11-28 18:50:00|10.04|8.74|10.04|8.74|10.12|8.82|10.02|8.72|0
1701197700000|2023-11-28 18:55:00|10.02|8.72|9.82|8.52|10.02|8.72|9.78|8.48|0
1701198000000|2023-11-28 19:00:00|9.8|8.5|9.8|8.5|9.9|8.6|9.8|8.5|0
1701198300000|2023-11-28 19:05:00|9.82|8.52|9.76|8.46|9.91|8.61|9.68|8.38|0
1701198600000|2023-11-28 19:10:00|9.78|8.48|9.75|8.45|9.95|8.65|9.75|8.45|0
1701198900000|2023-11-28 19:15:00|9.74|8.44|9.75|8.45|9.89|8.59|9.72|8.42|0
1701199200000|2023-11-28 19:20:00|9.77|8.47|9.69|8.39|9.95|8.65|9.64|8.34|0
1701199500000|2023-11-28 19:25:00|9.71|8.41|9.69|8.39|9.79|8.49|9.69|8.39|0
1701199800000|2023-11-28 19:30:00|9.71|8.41|9.69|8.39|9.73|8.43|9.5|8.2|0
1701200100000|2023-11-28 19:35:00|9.71|8.41|9.95|8.65|9.97|8.67|9.71|8.41|0
1701200400000|2023-11-28 19:40:00|9.97|8.67|9.93|8.63|10.03|8.73|9.87|8.57|0
1701200700000|2023-11-28 19:45:00|9.95|8.65|9.97|8.67|10.05|8.75|9.91|8.61|0
1701201000000|2023-11-28 19:50:00|9.99|8.69|10.23|8.93|10.23|8.93|9.99|8.69|0
1701201300000|2023-11-28 19:55:00|10.25|8.95|10.11|8.81|10.25|8.95|10.05|8.75|0
1701201600000|2023-11-28 20:00:00|10.13|8.83|10.09|8.79|10.13|8.83|10.01|8.71|0
1701201900000|2023-11-28 20:05:00|10.07|8.77|9.95|8.65|10.09|8.79|9.93|8.63|0
1701202200000|2023-11-28 20:10:00|9.97|8.67|9.89|8.59|10.07|8.77|9.83|8.53|0
1701202500000|2023-11-28 20:15:00|9.87|8.57|9.48|8.18|9.93|8.63|9.48|8.18|0
1701202800000|2023-11-28 20:20:00|9.46|8.16|9.42|8.12|9.48|8.18|9.14|7.84|0
1701203100000|2023-11-28 20:25:00|9.38|8.08|9.44|8.14|9.54|8.24|9.32|8.02|0
1701203400000|2023-11-28 20:30:00|9.46|8.16|9.44|8.14|9.52|8.22|9.4|8.1|0
1701203700000|2023-11-28 20:35:00|9.42|8.12|9.42|8.12|9.46|8.16|9.34|8.04|0
1701204000000|2023-11-28 20:40:00|9.4|8.1|9.57|8.27|9.61|8.31|9.36|8.06|0
1701204300000|2023-11-28 20:45:00|9.59|8.29|9.81|8.51|9.83|8.53|9.57|8.27|0
1701204600000|2023-11-28 20:50:00|9.87|8.57|9.67|8.37|9.99|8.69|9.59|8.29|0
1701204900000|2023-11-28 20:55:00|9.65|8.35|9.77|8.47|9.99|8.69|9.65|8.35|0
1701205200000|2023-11-28 21:00:00|9.81|8.51|9.89|8.59|9.91|8.61|9.81|8.51|0
1701205500000|2023-11-28 21:05:00|9.91|8.61|9.87|8.57|9.91|8.61|9.87|8.57|0
1701205800000|2023-11-28 21:10:00|9.89|8.59|9.91|8.61|9.91|8.61|9.87|8.57|0
1701206100000|2023-11-28 21:15:00|10.06|8.46|10.08|8.48|10.08|8.48|10.06|8.46|0
1701206400000|2023-11-28 21:20:00|10.06|8.46|10.12|8.52|10.14|8.54|10.06|8.46|0
1701206700000|2023-11-28 21:25:00|10.08|8.48|10.09|8.49|10.1|8.5|10.07|8.47|0
1701207000000|2023-11-28 21:30:00|10.11|8.51|10.11|8.51|10.13|8.53|10.11|8.51|0
1701207300000|2023-11-28 21:35:00|10.13|8.53|10.07|8.47|10.13|8.53|10.07|8.47|0
1701207600000|2023-11-28 21:40:00|10.09|8.49|10.11|8.51|10.11|8.51|10.09|8.49|0
1701207900000|2023-11-28 21:45:00|10.09|8.49|10.09|8.49|10.11|8.51|10.09|8.49|0
1701208200000|2023-11-28 21:50:00|10.07|8.47|10.07|8.47|10.09|8.49|10.07|8.47|0
1701208500000|2023-11-28 21:55:00|10.05|8.45|10.03|8.43|10.05|8.45|10.02|8.42|0
1701208800000|2023-11-28 22:00:00|10.05|8.45|10.05|8.45|10.05|8.45|10.04|8.44|0
1701209100000|2023-11-28 22:05:00|10.06|8.46|10.02|8.42|10.06|8.46|10.01|8.41|0
1701209400000|2023-11-28 22:10:00|10.04|8.44|10.03|8.43|10.04|8.44|10.03|8.43|0
1701209700000|2023-11-28 22:15:00|10.05|8.45|10.04|8.44|10.06|8.46|10.03|8.43|0
1701210000000|2023-11-28 22:20:00|10.03|8.43|10.03|8.43|10.03|8.43|10.03|8.43|0
1701210600000|2023-11-28 22:30:00|10.05|8.45|10.03|8.43|10.05|8.45|10.03|8.43|0
1701210900000|2023-11-28 22:35:00|10.04|8.44|10.06|8.46|10.06|8.46|10.04|8.44|0
1701211200000|2023-11-28 22:40:00|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1701211800000|2023-11-28 22:50:00|10.04|8.44|10.05|8.45|10.05|8.45|10.04|8.44|0
1701212100000|2023-11-28 22:55:00|10.07|8.47|10.07|8.47|10.07|8.47|10.06|8.46|0
1701212400000|2023-11-28 23:00:00|10.05|8.45|9.94|8.34|10.05|8.45|9.92|8.32|0
1701212700000|2023-11-28 23:05:00|9.92|8.32|9.94|8.34|9.96|8.36|9.92|8.32|0
1701213000000|2023-11-28 23:10:00|9.92|8.32|10.02|8.42|10.02|8.42|9.92|8.32|0
1701213300000|2023-11-28 23:15:00|10|8.4|10.02|8.42|10.04|8.44|9.98|8.38|0
1701213600000|2023-11-28 23:20:00|10.04|8.44|10.02|8.42|10.08|8.48|10|8.4|0
1701213900000|2023-11-28 23:25:00|10.04|8.44|10.04|8.44|10.04|8.44|10.02|8.42|0
1701214200000|2023-11-28 23:30:00|10.06|8.46|10.06|8.46|10.06|8.46|10.02|8.42|0
1701214500000|2023-11-28 23:35:00|10.04|8.44|10.1|8.5|10.1|8.5|10.04|8.44|0
1701214800000|2023-11-28 23:40:00|10.08|8.48|10.06|8.46|10.1|8.5|10.04|8.44|0
1701215100000|2023-11-28 23:45:00|10.04|8.44|10.08|8.48|10.08|8.48|10.04|8.44|0
1701215400000|2023-11-28 23:50:00|10.06|8.46|10.06|8.46|10.1|8.5|10.06|8.46|0
1701215700000|2023-11-28 23:55:00|10.04|8.44|10.04|8.44|10.06|8.46|10.04|8.44|0
1701216000000|2023-11-29 00:00:00|10.06|8.46|10.04|8.44|10.08|8.48|10.04|8.44|0
1701216300000|2023-11-29 00:05:00|10.06|8.46|10.05|8.45|10.06|8.46|10.03|8.43|0
1701216600000|2023-11-29 00:10:00|10.03|8.43|10.01|8.41|10.03|8.43|10.01|8.41|0
1701216900000|2023-11-29 00:15:00|10.03|8.43|10.03|8.43|10.07|8.47|10.01|8.41|0
1701217200000|2023-11-29 00:20:00|10.05|8.45|10.03|8.43|10.05|8.45|10.01|8.41|0
1701217500000|2023-11-29 00:25:00|10.05|8.45|10.03|8.43|10.05|8.45|10.01|8.41|0
1701217800000|2023-11-29 00:30:00|10.05|8.45|10.05|8.45|10.07|8.47|10.03|8.43|0
1701218100000|2023-11-29 00:35:00|10.03|8.43|10.07|8.47|10.09|8.49|10.03|8.43|0
1701218400000|2023-11-29 00:40:00|10.09|8.49|10.09|8.49|10.09|8.49|10.07|8.47|0
1701218700000|2023-11-29 00:45:00|10.13|8.53|10.15|8.55|10.15|8.55|10.13|8.53|0
1701219000000|2023-11-29 00:50:00|10.13|8.53|10.27|8.67|10.33|8.73|10.13|8.53|0
1701219300000|2023-11-29 00:55:00|10.25|8.65|10.25|8.65|10.27|8.67|10.23|8.63|0
1701219600000|2023-11-29 01:00:00|10.27|8.67|10.5|8.9|10.54|8.94|10.25|8.65|0
1701219900000|2023-11-29 01:05:00|10.52|8.92|10.37|8.77|10.54|8.94|10.37|8.77|0
1701220200000|2023-11-29 01:10:00|10.35|8.75|10.43|8.83|10.46|8.86|10.33|8.73|0
1701220500000|2023-11-29 01:15:00|10.41|8.81|10.39|8.79|10.46|8.86|10.37|8.77|0
1701220800000|2023-11-29 01:20:00|10.37|8.77|10.39|8.79|10.39|8.79|10.35|8.75|0
1701221100000|2023-11-29 01:25:00|10.37|8.77|10.39|8.79|10.47|8.87|10.35|8.75|0
1701221400000|2023-11-29 01:30:00|10.22|8.92|10.22|8.92|10.26|8.96|10.2|8.9|0
1701221700000|2023-11-29 01:35:00|10.24|8.94|10.24|8.94|10.26|8.96|10.2|8.9|0
1701222000000|2023-11-29 01:40:00|10.22|8.92|10.2|8.9|10.24|8.94|10.18|8.88|0
1701222300000|2023-11-29 01:45:00|10.22|8.92|10.12|8.82|10.24|8.94|10.12|8.82|0
1701222600000|2023-11-29 01:50:00|10.14|8.84|10.2|8.9|10.2|8.9|10.12|8.82|0
1701222900000|2023-11-29 01:55:00|10.22|8.92|10.24|8.94|10.26|8.96|10.2|8.9|0
1701223200000|2023-11-29 02:00:00|10.26|8.96|10.28|8.98|10.28|8.98|10.24|8.94|0
1701223500000|2023-11-29 02:05:00|10.3|9|10.3|9|10.34|9.04|10.28|8.98|0
1701223800000|2023-11-29 02:10:00|10.32|9.02|10.28|8.98|10.34|9.04|10.26|8.96|0
1701224100000|2023-11-29 02:15:00|10.26|8.96|10.28|8.98|10.34|9.04|10.26|8.96|0
1701224400000|2023-11-29 02:20:00|10.3|9|10.3|9|10.3|9|10.26|8.96|0
1701224700000|2023-11-29 02:25:00|10.32|9.02|10.28|8.98|10.32|9.02|10.28|8.98|0
1701225000000|2023-11-29 02:30:00|10.3|9|10.27|8.97|10.32|9.02|10.27|8.97|0
1701225300000|2023-11-29 02:35:00|10.32|9.02|10.21|8.91|10.34|9.04|10.19|8.89|0
1701225600000|2023-11-29 02:40:00|10.19|8.89|10.21|8.91|10.23|8.93|10.17|8.87|0
1701225900000|2023-11-29 02:45:00|10.19|8.89|10.21|8.91|10.23|8.93|10.17|8.87|0
1701226200000|2023-11-29 02:50:00|10.25|8.95|10.27|8.97|10.29|8.99|10.23|8.93|0
1701226500000|2023-11-29 02:55:00|10.29|8.99|10.21|8.91|10.29|8.99|10.17|8.87|0
1701226800000|2023-11-29 03:00:00|10.23|8.93|10.19|8.89|10.23|8.93|10.19|8.89|0
1701227100000|2023-11-29 03:05:00|10.21|8.91|10.11|8.81|10.21|8.91|10.11|8.81|0
1701227400000|2023-11-29 03:10:00|10.13|8.83|10.1|8.8|10.15|8.85|10.08|8.78|0
1701227700000|2023-11-29 03:15:00|10.08|8.78|10.08|8.78|10.1|8.8|10.04|8.74|0
1701228000000|2023-11-29 03:20:00|10.1|8.8|10.12|8.82|10.12|8.82|10.08|8.78|0
1701228300000|2023-11-29 03:25:00|10.1|8.8|10.14|8.84|10.14|8.84|10.1|8.8|0
1701228600000|2023-11-29 03:30:00|10.16|8.86|10.18|8.88|10.18|8.88|10.12|8.82|0
1701228900000|2023-11-29 03:35:00|10.2|8.9|10.25|8.95|10.25|8.95|10.2|8.9|0
1701229200000|2023-11-29 03:40:00|10.22|8.92|10.31|9.01|10.31|9.01|10.22|8.92|0
1701229500000|2023-11-29 03:45:00|10.29|8.99|10.33|9.03|10.33|9.03|10.29|8.99|0
1701229800000|2023-11-29 03:50:00|10.35|9.05|10.31|9.01|10.35|9.05|10.29|8.99|0
1701230100000|2023-11-29 03:55:00|10.29|8.99|10.33|9.03|10.33|9.03|10.28|8.98|0
1701230400000|2023-11-29 04:00:00|10.35|9.05|10.35|9.05|10.35|9.05|10.33|9.03|0
1701230700000|2023-11-29 04:05:00|10.33|9.03|10.35|9.05|10.35|9.05|10.3|9|0
1701231000000|2023-11-29 04:10:00|10.37|9.07|10.35|9.05|10.39|9.09|10.35|9.05|0
1701231300000|2023-11-29 04:15:00|10.34|9.04|10.34|9.04|10.34|9.04|10.3|9|0
1701231600000|2023-11-29 04:20:00|10.37|9.07|10.39|9.09|10.39|9.09|10.34|9.04|0
1701231900000|2023-11-29 04:25:00|10.36|9.06|10.41|9.11|10.41|9.11|10.36|9.06|0
1701232200000|2023-11-29 04:30:00|10.39|9.09|10.36|9.06|10.41|9.11|10.36|9.06|0
1701232500000|2023-11-29 04:35:00|10.34|9.04|10.34|9.04|10.38|9.08|10.34|9.04|0
1701232800000|2023-11-29 04:40:00|10.32|9.02|10.32|9.02|10.36|9.06|10.32|9.02|0
1701233100000|2023-11-29 04:45:00|10.34|9.04|10.34|9.04|10.36|9.06|10.34|9.04|0
1701233400000|2023-11-29 04:50:00|10.36|9.06|10.3|9|10.36|9.06|10.3|9|0
1701233700000|2023-11-29 04:55:00|10.32|9.02|10.32|9.02|10.36|9.06|10.32|9.02|0
1701234000000|2023-11-29 05:00:00|10.34|9.04|10.32|9.02|10.34|9.04|10.3|9|0
1701234300000|2023-11-29 05:05:00|10.3|9|10.36|9.06|10.36|9.06|10.3|9|0
1701234600000|2023-11-29 05:10:00|10.34|9.04|10.23|8.93|10.36|9.06|10.23|8.93|0
1701234900000|2023-11-29 05:15:00|10.25|8.95|10.3|9|10.3|9|10.25|8.95|0
1701235200000|2023-11-29 05:20:00|10.29|8.99|10.23|8.93|10.29|8.99|10.23|8.93|0
1701235500000|2023-11-29 05:25:00|10.25|8.95|10.27|8.97|10.27|8.97|10.17|8.87|0
1701235800000|2023-11-29 05:30:00|10.25|8.95|10.21|8.91|10.25|8.95|10.19|8.89|0
1701236100000|2023-11-29 05:35:00|10.23|8.93|10.21|8.91|10.23|8.93|10.19|8.89|0
1701236400000|2023-11-29 05:40:00|10.19|8.89|10.21|8.91|10.21|8.91|10.17|8.87|0
1701236700000|2023-11-29 05:45:00|10.19|8.89|10.23|8.93|10.23|8.93|10.17|8.87|0
1701237000000|2023-11-29 05:50:00|10.24|8.94|10.25|8.95|10.25|8.95|10.21|8.91|0
1701237300000|2023-11-29 05:55:00|10.23|8.93|10.29|8.99|10.31|9.01|10.23|8.93|0
1701237600000|2023-11-29 06:00:00|10.27|8.97|10.21|8.91|10.27|8.97|10.19|8.89|0
1701237900000|2023-11-29 06:05:00|10.19|8.89|10.23|8.93|10.23|8.93|10.19|8.89|0
1701238200000|2023-11-29 06:10:00|10.21|8.91|10.18|8.88|10.23|8.93|10.14|8.84|0
1701238500000|2023-11-29 06:15:00|10.16|8.86|10.18|8.88|10.18|8.88|10.14|8.84|0
1701238800000|2023-11-29 06:20:00|10.16|8.86|10.22|8.92|10.22|8.92|10.16|8.86|0
1701239100000|2023-11-29 06:25:00|10.24|8.94|10.18|8.88|10.24|8.94|10.18|8.88|0
1701239400000|2023-11-29 06:30:00|10.24|8.94|10.39|9.09|10.41|9.11|10.24|8.94|0
1701239700000|2023-11-29 06:35:00|10.41|9.11|10.39|9.09|10.41|9.11|10.37|9.07|0
1701240000000|2023-11-29 06:40:00|10.41|9.11|10.35|9.05|10.41|9.11|10.33|9.03|0
1701240300000|2023-11-29 06:45:00|10.37|9.07|10.39|9.09|10.39|9.09|10.35|9.05|0
1701240600000|2023-11-29 06:50:00|10.37|9.07|10.39|9.09|10.39|9.09|10.35|9.05|0
1701240900000|2023-11-29 06:55:00|10.37|9.07|10.39|9.09|10.41|9.11|10.32|9.02|0
1701241200000|2023-11-29 07:00:00|10.37|9.07|10.28|8.98|10.37|9.07|10.24|8.94|0
1701241500000|2023-11-29 07:05:00|10.26|8.96|10.26|8.96|10.32|9.02|10.22|8.92|0
1701241800000|2023-11-29 07:10:00|10.28|8.98|10.28|8.98|10.3|9|10.24|8.94|0
1701242100000|2023-11-29 07:15:00|10.26|8.96|10.28|8.98|10.3|9|10.26|8.96|0
1701242400000|2023-11-29 07:20:00|10.3|9|10.3|9|10.3|9|10.24|8.94|0
1701242700000|2023-11-29 07:25:00|10.32|9.02|10.3|9|10.32|9.02|10.24|8.94|0
1701243000000|2023-11-29 07:30:00|10.28|8.98|10.26|8.96|10.32|9.02|10.26|8.96|0
1701243300000|2023-11-29 07:35:00|10.28|8.98|10.24|8.94|10.3|9|10.22|8.92|0
1701243600000|2023-11-29 07:40:00|10.21|8.91|10.19|8.89|10.21|8.91|10.13|8.83|0
1701243900000|2023-11-29 07:45:00|10.21|8.91|10.21|8.91|10.26|8.96|10.17|8.87|0
1701244200000|2023-11-29 07:50:00|10.23|8.93|10.19|8.89|10.25|8.95|10.19|8.89|0
1701244500000|2023-11-29 07:55:00|10.21|8.91|10.19|8.89|10.25|8.95|10.17|8.87|0
1701244800000|2023-11-29 08:00:00|10.23|8.93|10.25|8.95|10.29|8.99|10.15|8.85|0
1701245100000|2023-11-29 08:05:00|10.23|8.93|10.36|9.06|10.38|9.08|10.21|8.91|0
1701245400000|2023-11-29 08:10:00|10.38|9.08|10.36|9.06|10.38|9.08|10.25|8.95|0
1701245700000|2023-11-29 08:15:00|10.34|9.04|10.31|9.01|10.4|9.1|10.31|9.01|0
1701246000000|2023-11-29 08:20:00|10.29|8.99|10.23|8.93|10.31|9.01|10.19|8.89|0
1701246300000|2023-11-29 08:25:00|10.25|8.95|10.11|8.81|10.25|8.95|10.11|8.81|0
1701246600000|2023-11-29 08:30:00|10.09|8.79|10.19|8.89|10.27|8.97|10.08|8.78|0
1701246900000|2023-11-29 08:35:00|10.17|8.87|10.56|9.26|10.56|9.26|10.17|8.87|0
1701247200000|2023-11-29 08:40:00|10.59|9.29|10.65|9.35|10.74|9.44|10.56|9.26|0
1701247500000|2023-11-29 08:45:00|10.63|9.33|10.58|9.28|10.69|9.39|10.56|9.26|0
1701247800000|2023-11-29 08:50:00|10.56|9.26|10.54|9.24|10.61|9.31|10.49|9.19|0
1701248100000|2023-11-29 08:55:00|10.56|9.26|10.56|9.26|10.6|9.3|10.52|9.22|0
1701248400000|2023-11-29 09:00:00|10.58|9.28|10.58|9.28|10.63|9.33|10.48|9.18|0
1701248700000|2023-11-29 09:05:00|10.56|9.26|10.62|9.32|10.65|9.35|10.54|9.24|0
1701249000000|2023-11-29 09:10:00|10.6|9.3|10.58|9.28|10.62|9.32|10.52|9.22|0
1701249300000|2023-11-29 09:15:00|10.62|9.32|10.69|9.39|10.69|9.39|10.58|9.28|0
1701249600000|2023-11-29 09:20:00|10.67|9.37|10.88|9.58|10.88|9.58|10.64|9.34|0
1701249900000|2023-11-29 09:25:00|10.86|9.56|10.99|9.69|10.99|9.69|10.82|9.52|0
1701250200000|2023-11-29 09:30:00|11.01|9.71|10.88|9.58|11.01|9.71|10.88|9.58|0
1701250500000|2023-11-29 09:35:00|10.86|9.56|10.86|9.56|10.95|9.65|10.81|9.51|0
1701250800000|2023-11-29 09:40:00|10.88|9.58|10.77|9.47|10.92|9.62|10.75|9.45|0
1701251100000|2023-11-29 09:45:00|10.79|9.49|10.94|9.64|10.97|9.67|10.77|9.47|0
1701251400000|2023-11-29 09:50:00|10.97|9.67|11.1|9.8|11.1|9.8|10.97|9.67|0
1701251700000|2023-11-29 09:55:00|11.08|9.78|11.01|9.71|11.1|9.8|10.99|9.69|0
1701252000000|2023-11-29 10:00:00|10.99|9.69|10.99|9.69|11.03|9.73|10.94|9.64|0
1701252300000|2023-11-29 10:05:00|11.01|9.71|11.03|9.73|11.07|9.77|10.96|9.66|0
1701252600000|2023-11-29 10:10:00|11.01|9.71|10.96|9.66|11.07|9.77|10.96|9.66|0
1701252900000|2023-11-29 10:15:00|10.94|9.64|10.94|9.64|10.94|9.64|10.87|9.57|0
1701253200000|2023-11-29 10:20:00|10.93|9.63|10.94|9.64|10.98|9.68|10.93|9.63|0
1701253500000|2023-11-29 10:25:00|10.93|9.63|10.98|9.68|10.98|9.68|10.9|9.6|0
1701253800000|2023-11-29 10:30:00|10.96|9.66|10.96|9.66|11.03|9.73|10.87|9.57|0
1701254100000|2023-11-29 10:35:00|10.94|9.64|10.96|9.66|11|9.7|10.92|9.62|0
1701254400000|2023-11-29 10:40:00|10.98|9.68|10.89|9.59|10.98|9.68|10.87|9.57|0
1701254700000|2023-11-29 10:45:00|10.85|9.55|10.91|9.61|10.94|9.64|10.85|9.55|0
1701255000000|2023-11-29 10:50:00|10.94|9.64|11.02|9.72|11.02|9.72|10.94|9.64|0
1701255300000|2023-11-29 10:55:00|11|9.7|10.98|9.68|11.02|9.72|10.91|9.61|0
1701255600000|2023-11-29 11:00:00|11|9.7|10.93|9.63|11.04|9.74|10.91|9.61|0
1701255900000|2023-11-29 11:05:00|10.91|9.61|10.91|9.61|10.96|9.66|10.87|9.57|0
1701256200000|2023-11-29 11:10:00|10.93|9.63|10.93|9.63|11.02|9.72|10.92|9.62|0
1701256500000|2023-11-29 11:15:00|10.91|9.61|10.93|9.63|10.93|9.63|10.87|9.57|0
1701256800000|2023-11-29 11:20:00|10.91|9.61|10.95|9.65|10.95|9.65|10.89|9.59|0
1701257100000|2023-11-29 11:25:00|10.98|9.68|10.95|9.65|11.02|9.72|10.93|9.63|0
1701257400000|2023-11-29 11:30:00|10.93|9.63|10.93|9.63|10.95|9.65|10.89|9.59|0
1701257700000|2023-11-29 11:35:00|10.91|9.61|10.95|9.65|10.95|9.65|10.86|9.56|0
1701258000000|2023-11-29 11:40:00|10.93|9.63|10.93|9.63|11|9.7|10.93|9.63|0
1701258300000|2023-11-29 11:45:00|10.97|9.67|10.99|9.69|10.99|9.69|10.93|9.63|0
1701258600000|2023-11-29 11:50:00|10.97|9.67|11.17|9.87|11.17|9.87|10.97|9.67|0
1701258900000|2023-11-29 11:55:00|11.31|10.01|11.22|9.92|11.35|10.05|11.22|9.92|0
1701259200000|2023-11-29 12:00:00|11.24|9.94|11.17|9.87|11.26|9.96|11.1|9.8|0
1701259500000|2023-11-29 12:05:00|11.13|9.83|11.06|9.76|11.19|9.89|11.06|9.76|0
1701259800000|2023-11-29 12:10:00|11.08|9.78|11.26|9.96|11.26|9.96|11.06|9.76|0
1701260100000|2023-11-29 12:15:00|11.24|9.94|11.31|10.01|11.35|10.05|11.24|9.94|0
1701260400000|2023-11-29 12:20:00|11.3|10|11.35|10.05|11.35|10.05|11.28|9.98|0
1701260700000|2023-11-29 12:25:00|11.32|10.02|11.28|9.98|11.37|10.07|11.26|9.96|0
1701261000000|2023-11-29 12:30:00|11.3|10|11.37|10.07|11.46|10.16|11.3|10|0
1701261300000|2023-11-29 12:35:00|11.35|10.05|11.39|10.09|11.41|10.11|11.35|10.05|0
1701261600000|2023-11-29 12:40:00|11.37|10.07|11.28|9.98|11.37|10.07|11.28|9.98|0
1701261900000|2023-11-29 12:45:00|11.3|10|11.32|10.02|11.34|10.04|11.23|9.93|0
1701262200000|2023-11-29 12:50:00|11.3|10|11.37|10.07|11.37|10.07|11.28|9.98|0
1701262500000|2023-11-29 12:55:00|11.34|10.04|11.55|10.25|11.55|10.25|11.32|10.02|0
1701262800000|2023-11-29 13:00:00|11.57|10.27|11.59|10.29|11.64|10.34|11.55|10.25|0
1701263100000|2023-11-29 13:05:00|11.62|10.32|11.04|9.74|11.69|10.39|11.02|9.72|0
1701263400000|2023-11-29 13:10:00|11.02|9.72|11.04|9.74|11.09|9.79|11|9.7|0
1701263700000|2023-11-29 13:15:00|11.07|9.77|11.02|9.72|11.09|9.79|11.02|9.72|0
1701264000000|2023-11-29 13:20:00|11.07|9.77|11.2|9.9|11.2|9.9|11.04|9.74|0
1701264300000|2023-11-29 13:25:00|11.22|9.92|11.17|9.87|11.22|9.92|11.15|9.85|0
1701264600000|2023-11-29 13:30:00|11.15|9.85|11.06|9.76|11.43|10.13|10.95|9.65|0
1701264900000|2023-11-29 13:35:00|11.04|9.74|10.86|9.56|11.09|9.79|10.84|9.54|0
1701265200000|2023-11-29 13:40:00|10.88|9.58|10.77|9.47|10.88|9.58|10.64|9.34|0
1701265500000|2023-11-29 13:45:00|10.75|9.45|10.68|9.38|10.82|9.52|10.68|9.38|0
1701265800000|2023-11-29 13:50:00|10.71|9.41|10.68|9.38|10.75|9.45|10.64|9.34|0
1701266100000|2023-11-29 13:55:00|10.7|9.4|10.75|9.45|10.84|9.54|10.68|9.38|0
1701266400000|2023-11-29 14:00:00|10.77|9.47|10.9|9.6|10.92|9.62|10.57|9.27|0
1701266700000|2023-11-29 14:05:00|10.92|9.62|10.88|9.58|11.01|9.71|10.88|9.58|0
1701267000000|2023-11-29 14:10:00|10.9|9.6|10.7|9.4|10.9|9.6|10.7|9.4|0
1701267300000|2023-11-29 14:15:00|10.72|9.42|10.7|9.4|10.77|9.47|10.61|9.31|0
1701267600000|2023-11-29 14:20:00|10.68|9.38|10.79|9.49|10.9|9.6|10.66|9.36|0
1701267900000|2023-11-29 14:25:00|10.74|9.44|10.79|9.49|11.01|9.71|10.74|9.44|0
1701268200000|2023-11-29 14:30:00|10.72|9.42|11.4|10.1|11.4|10.1|10.66|9.36|0
1701268500000|2023-11-29 14:35:00|11.42|10.12|11.4|10.1|11.54|10.24|11.21|9.91|0
1701268800000|2023-11-29 14:40:00|11.35|10.05|11.17|9.87|11.44|10.14|11.14|9.84|0
1701269100000|2023-11-29 14:45:00|11.19|9.89|11.49|10.19|11.51|10.21|11.19|9.89|0
1701269400000|2023-11-29 14:50:00|11.51|10.21|11.7|10.4|11.72|10.42|11.26|9.96|0
1701269700000|2023-11-29 14:55:00|11.67|10.37|11.67|10.37|11.84|10.54|11.58|10.28|0
1701270000000|2023-11-29 15:00:00|11.72|10.42|11.23|9.93|11.79|10.49|11.23|9.93|0
1701270300000|2023-11-29 15:05:00|11.21|9.91|10.92|9.62|11.42|10.12|10.76|9.46|0
1701270600000|2023-11-29 15:10:00|10.94|9.64|10.74|9.44|10.94|9.64|10.63|9.33|0
1701270900000|2023-11-29 15:15:00|10.76|9.46|10.55|9.25|10.83|9.53|10.53|9.23|0
1701271200000|2023-11-29 15:20:00|10.48|9.18|10.29|8.99|10.74|9.44|10.27|8.97|0
1701271500000|2023-11-29 15:25:00|10.27|8.97|10.55|9.25|10.59|9.29|10.27|8.97|0
1701271800000|2023-11-29 15:30:00|10.52|9.22|10.42|9.12|10.7|9.4|10.4|9.1|0
1701272100000|2023-11-29 15:35:00|10.44|9.14|10.42|9.12|10.57|9.27|10.33|9.03|0
1701272400000|2023-11-29 15:40:00|10.44|9.14|10.5|9.2|10.54|9.24|10.27|8.97|0
1701272700000|2023-11-29 15:45:00|10.48|9.18|10.44|9.14|10.52|9.22|10.33|9.03|0
1701273000000|2023-11-29 15:50:00|10.46|9.16|10.8|9.5|10.85|9.55|10.44|9.14|0
1701273300000|2023-11-29 15:55:00|10.83|9.53|10.67|9.37|10.91|9.61|10.65|9.35|0
1701273600000|2023-11-29 16:00:00|10.65|9.35|10.67|9.37|10.78|9.48|10.52|9.22|0
1701273900000|2023-11-29 16:05:00|10.65|9.35|10.24|8.94|10.67|9.37|10.22|8.92|0
1701274200000|2023-11-29 16:10:00|10.22|8.92|9.89|8.59|10.27|8.97|9.83|8.53|0
1701274500000|2023-11-29 16:15:00|9.91|8.61|9.73|8.43|9.95|8.65|9.5|8.2|0
1701274800000|2023-11-29 16:20:00|9.71|8.41|10.41|9.11|10.53|9.23|9.53|8.23|0
1701275100000|2023-11-29 16:25:00|10.43|9.13|10.2|8.9|10.45|9.15|10.18|8.88|0
1701275400000|2023-11-29 16:30:00|10.22|8.92|10.14|8.84|10.36|9.06|10.05|8.75|0
1701275700000|2023-11-29 16:35:00|10.16|8.86|10.4|9.1|10.49|9.19|10.16|8.86|0
1701276000000|2023-11-29 16:40:00|10.42|9.12|10.53|9.23|10.61|9.31|10.38|9.08|0
1701276300000|2023-11-29 16:45:00|10.55|9.25|10.57|9.27|10.61|9.31|10.51|9.21|0
1701276600000|2023-11-29 16:50:00|10.55|9.25|10.74|9.44|10.74|9.44|10.42|9.12|0
1701276900000|2023-11-29 16:55:00|10.72|9.42|10.72|9.42|10.74|9.44|10.63|9.33|0
1701277200000|2023-11-29 17:00:00|10.7|9.4|10.59|9.29|10.72|9.42|10.55|9.25|0
1701277500000|2023-11-29 17:05:00|10.61|9.31|10.76|9.46|10.8|9.5|10.57|9.27|0
1701277800000|2023-11-29 17:10:00|10.78|9.48|10.87|9.57|10.93|9.63|10.72|9.42|0
1701278100000|2023-11-29 17:15:00|10.85|9.55|10.89|9.59|10.95|9.65|10.8|9.5|0
1701278400000|2023-11-29 17:20:00|10.87|9.57|10.91|9.61|11|9.7|10.87|9.57|0
1701278700000|2023-11-29 17:25:00|10.92|9.62|10.49|9.19|10.93|9.63|10.28|8.98|0
1701279000000|2023-11-29 17:30:00|10.47|9.17|10.55|9.25|10.58|9.28|10.43|9.13|0
1701279300000|2023-11-29 17:35:00|10.53|9.23|10.55|9.25|10.58|9.28|10.47|9.17|0
1701279600000|2023-11-29 17:40:00|10.58|9.28|10.53|9.23|10.6|9.3|10.47|9.17|0
1701279900000|2023-11-29 17:45:00|10.51|9.21|10.55|9.25|10.62|9.32|10.47|9.17|0
1701280200000|2023-11-29 17:50:00|10.53|9.23|10.57|9.27|10.64|9.34|10.47|9.17|0
1701280500000|2023-11-29 17:55:00|10.59|9.29|10.57|9.27|10.59|9.29|10.49|9.19|0
1701280800000|2023-11-29 18:00:00|10.59|9.29|10.51|9.21|10.7|9.4|10.42|9.12|0
1701281100000|2023-11-29 18:05:00|10.53|9.23|10.49|9.19|10.57|9.27|10.32|9.02|0
1701281400000|2023-11-29 18:10:00|10.51|9.21|10.27|8.97|10.51|9.21|10.27|8.97|0
1701281700000|2023-11-29 18:15:00|10.25|8.95|10.25|8.95|10.36|9.06|10.19|8.89|0
1701282000000|2023-11-29 18:20:00|10.23|8.93|10.32|9.02|10.34|9.04|10.21|8.91|0
1701282300000|2023-11-29 18:25:00|10.29|8.99|10.77|9.47|10.79|9.49|10.27|8.97|0
1701282600000|2023-11-29 18:30:00|10.7|9.4|10.36|9.06|10.72|9.42|10.28|8.98|0
1701282900000|2023-11-29 18:35:00|10.38|9.08|10.59|9.29|10.61|9.31|10.32|9.02|0
1701283200000|2023-11-29 18:40:00|10.61|9.31|10.51|9.21|10.63|9.33|10.51|9.21|0
1701283500000|2023-11-29 18:45:00|10.53|9.23|10.61|9.31|10.7|9.4|10.51|9.21|0
1701283800000|2023-11-29 18:50:00|10.59|9.29|10.65|9.35|10.7|9.4|10.57|9.27|0
1701284100000|2023-11-29 18:55:00|10.61|9.31|10.61|9.31|10.68|9.38|10.57|9.27|0
1701284400000|2023-11-29 19:00:00|10.59|9.29|10.44|9.14|10.65|9.35|10.38|9.08|0
1701284700000|2023-11-29 19:05:00|10.46|9.16|10.65|9.35|10.72|9.42|10.44|9.14|0
1701285000000|2023-11-29 19:10:00|10.67|9.37|10.65|9.35|10.8|9.5|10.54|9.24|0
1701285300000|2023-11-29 19:15:00|10.63|9.33|10.57|9.27|10.74|9.44|10.54|9.24|0
1701285600000|2023-11-29 19:20:00|10.54|9.24|10.54|9.24|10.72|9.42|10.52|9.22|0
1701285900000|2023-11-29 19:25:00|10.52|9.22|10.42|9.12|10.54|9.24|10.39|9.09|0
1701286200000|2023-11-29 19:30:00|10.39|9.09|10.23|8.93|10.39|9.09|10.19|8.89|0
1701286500000|2023-11-29 19:35:00|10.21|8.91|10.21|8.91|10.28|8.98|9.82|8.52|0
1701286800000|2023-11-29 19:40:00|10.19|8.89|10.23|8.93|10.32|9.02|10.13|8.83|0
1701287100000|2023-11-29 19:45:00|10.21|8.91|10.19|8.89|10.44|9.14|10.19|8.89|0
1701287400000|2023-11-29 19:50:00|10.17|8.87|10.17|8.87|10.23|8.93|10.15|8.85|0
1701287700000|2023-11-29 19:55:00|10.19|8.89|10.31|9.01|10.31|9.01|10.13|8.83|0
1701288000000|2023-11-29 20:00:00|10.29|8.99|10.23|8.93|10.33|9.03|10.19|8.89|0
1701288300000|2023-11-29 20:05:00|10.21|8.91|10.21|8.91|10.28|8.98|10.08|8.78|0
1701288600000|2023-11-29 20:10:00|10.23|8.93|9.94|8.64|10.23|8.93|9.94|8.64|0
1701288900000|2023-11-29 20:15:00|9.96|8.66|9.76|8.46|10|8.7|9.6|8.3|0
1701289200000|2023-11-29 20:20:00|9.74|8.44|9.52|8.22|9.74|8.44|9.52|8.22|0
1701289500000|2023-11-29 20:25:00|9.54|8.24|9.41|8.11|9.54|8.24|9.37|8.07|0
1701289800000|2023-11-29 20:30:00|9.39|8.09|9.77|8.47|9.81|8.51|9.37|8.07|0
1701290100000|2023-11-29 20:35:00|9.75|8.45|9.65|8.35|9.77|8.47|9.65|8.35|0
1701290400000|2023-11-29 20:40:00|9.67|8.37|9.91|8.61|9.93|8.63|9.61|8.31|0
1701290700000|2023-11-29 20:45:00|9.93|8.63|9.91|8.61|9.95|8.65|9.75|8.45|0
1701291000000|2023-11-29 20:50:00|9.95|8.65|9.87|8.57|9.97|8.67|9.77|8.47|0
1701291300000|2023-11-29 20:55:00|9.89|8.59|9.96|8.66|9.96|8.66|9.75|8.45|0
1701291600000|2023-11-29 21:00:00|9.94|8.64|10.23|8.93|10.25|8.95|9.92|8.62|0
1701291900000|2023-11-29 21:05:00|10.27|8.97|10.31|9.01|10.37|9.07|10.25|8.95|0
1701292200000|2023-11-29 21:10:00|10.33|9.03|10.33|9.03|10.37|9.07|10.31|9.01|0
1701292500000|2023-11-29 21:15:00|10.48|8.88|10.48|8.88|10.52|8.92|10.48|8.88|0
1701292800000|2023-11-29 21:20:00|10.5|8.9|10.52|8.92|10.58|8.98|10.5|8.9|0
1701293100000|2023-11-29 21:25:00|10.5|8.9|10.48|8.88|10.54|8.94|10.48|8.88|0
1701293400000|2023-11-29 21:30:00|10.5|8.9|10.46|8.86|10.5|8.9|10.46|8.86|0
1701293700000|2023-11-29 21:35:00|10.42|8.82|10.39|8.79|10.44|8.84|10.39|8.79|0
1701294000000|2023-11-29 21:40:00|10.41|8.81|10.35|8.75|10.41|8.81|10.33|8.73|0
1701294300000|2023-11-29 21:45:00|10.34|8.74|10.37|8.77|10.39|8.79|10.34|8.74|0
1701294600000|2023-11-29 21:50:00|10.35|8.75|10.33|8.73|10.37|8.77|10.33|8.73|0
1701294900000|2023-11-29 21:55:00|10.31|8.71|10.32|8.72|10.32|8.72|10.25|8.65|0
1701295200000|2023-11-29 22:00:00|10.33|8.73|10.34|8.74|10.36|8.76|10.3|8.7|0
1701295500000|2023-11-29 22:05:00|10.33|8.73|10.28|8.68|10.33|8.73|10.28|8.68|0
1701295800000|2023-11-29 22:10:00|10.29|8.69|10.3|8.7|10.32|8.72|10.29|8.69|0
1701296100000|2023-11-29 22:15:00|10.31|8.71|10.29|8.69|10.31|8.71|10.29|8.69|0
1701296700000|2023-11-29 22:25:00|10.3|8.7|10.3|8.7|10.31|8.71|10.29|8.69|0
1701297000000|2023-11-29 22:30:00|10.29|8.69|10.28|8.68|10.35|8.75|10.28|8.68|0
1701297300000|2023-11-29 22:35:00|10.29|8.69|10.28|8.68|10.29|8.69|10.27|8.67|0
1701297600000|2023-11-29 22:40:00|10.29|8.69|10.28|8.68|10.29|8.69|10.28|8.68|0
1701297900000|2023-11-29 22:45:00|10.29|8.69|10.33|8.73|10.33|8.73|10.29|8.69|0
1701298200000|2023-11-29 22:50:00|10.32|8.72|10.33|8.73|10.33|8.73|10.32|8.72|0
1701298500000|2023-11-29 22:55:00|10.32|8.72|10.31|8.71|10.32|8.72|10.3|8.7|0
1701298800000|2023-11-29 23:00:00|10.37|8.77|10.3|8.7|10.37|8.77|10.24|8.64|0
1701299100000|2023-11-29 23:05:00|10.28|8.68|10.24|8.64|10.3|8.7|10.24|8.64|0
1701299400000|2023-11-29 23:10:00|10.26|8.66|10.24|8.64|10.28|8.68|10.24|8.64|0
1701299700000|2023-11-29 23:15:00|10.22|8.62|10.26|8.66|10.26|8.66|10.22|8.62|0
1701300000000|2023-11-29 23:20:00|10.28|8.68|10.3|8.7|10.32|8.72|10.26|8.66|0
1701300300000|2023-11-29 23:25:00|10.32|8.72|10.36|8.76|10.4|8.8|10.32|8.72|0
1701300600000|2023-11-29 23:30:00|10.34|8.74|10.3|8.7|10.36|8.76|10.3|8.7|0
1701300900000|2023-11-29 23:35:00|10.32|8.72|10.3|8.7|10.32|8.72|10.3|8.7|0
1701301200000|2023-11-29 23:40:00|10.32|8.72|10.3|8.7|10.32|8.72|10.3|8.7|0
1701301500000|2023-11-29 23:45:00|10.28|8.68|10.25|8.65|10.28|8.68|10.23|8.63|0
1701301800000|2023-11-29 23:50:00|10.23|8.63|10.19|8.59|10.25|8.65|10.19|8.59|0
1701302100000|2023-11-29 23:55:00|10.21|8.61|10.29|8.69|10.29|8.69|10.21|8.61|0
1701302400000|2023-11-30 00:00:00|10.27|8.67|10.33|8.73|10.36|8.76|10.27|8.67|0
1701302700000|2023-11-30 00:05:00|10.31|8.71|10.31|8.71|10.35|8.75|10.29|8.69|0
1701303000000|2023-11-30 00:10:00|10.29|8.69|10.19|8.59|10.29|8.69|10.19|8.59|0
1701303300000|2023-11-30 00:15:00|10.21|8.61|10.25|8.65|10.25|8.65|10.19|8.59|0
1701303600000|2023-11-30 00:20:00|10.23|8.63|10.21|8.61|10.25|8.65|10.17|8.57|0
1701303900000|2023-11-30 00:25:00|10.23|8.63|10.21|8.61|10.23|8.63|10.19|8.59|0
1701304200000|2023-11-30 00:30:00|10.19|8.59|10.29|8.69|10.29|8.69|10.19|8.59|0
1701304500000|2023-11-30 00:35:00|10.31|8.71|10.33|8.73|10.35|8.75|10.29|8.69|0
1701304800000|2023-11-30 00:40:00|10.35|8.75|10.37|8.77|10.39|8.79|10.33|8.73|0
1701305100000|2023-11-30 00:45:00|10.39|8.79|10.31|8.71|10.43|8.83|10.31|8.71|0
1701305400000|2023-11-30 00:50:00|10.33|8.73|10.37|8.77|10.43|8.83|10.33|8.73|0
1701305700000|2023-11-30 00:55:00|10.35|8.75|10.29|8.69|10.37|8.77|10.29|8.69|0
1701306000000|2023-11-30 01:00:00|10.27|8.67|10.27|8.67|10.29|8.69|10.24|8.64|0
1701306300000|2023-11-30 01:05:00|10.24|8.64|10.2|8.6|10.27|8.67|10.18|8.58|0
1701306600000|2023-11-30 01:10:00|10.18|8.58|10.26|8.66|10.26|8.66|10.18|8.58|0
1701306900000|2023-11-30 01:15:00|10.28|8.68|10.22|8.62|10.28|8.68|10.2|8.6|0
1701307200000|2023-11-30 01:20:00|10.24|8.64|10.34|8.74|10.37|8.77|10.22|8.62|0
1701307500000|2023-11-30 01:25:00|10.32|8.72|10.24|8.64|10.34|8.74|10.22|8.62|0
1701307800000|2023-11-30 01:30:00|10.07|8.77|10.05|8.75|10.09|8.79|9.97|8.67|0
1701308100000|2023-11-30 01:35:00|10.03|8.73|10.03|8.73|10.11|8.81|9.97|8.67|0
1701308400000|2023-11-30 01:40:00|10.05|8.75|10.11|8.81|10.13|8.83|10.01|8.71|0
1701308700000|2023-11-30 01:45:00|10.13|8.83|10.07|8.77|10.15|8.85|10.05|8.75|0
1701309000000|2023-11-30 01:50:00|10.09|8.79|10.41|9.11|10.58|9.28|10.07|8.77|0
1701309300000|2023-11-30 01:55:00|10.44|9.14|10.52|9.22|10.54|9.24|10.41|9.11|0
1701309600000|2023-11-30 02:00:00|10.5|9.2|10.56|9.26|10.58|9.28|10.48|9.18|0
1701309900000|2023-11-30 02:05:00|10.54|9.24|10.62|9.32|10.64|9.34|10.54|9.24|0
1701310200000|2023-11-30 02:10:00|10.64|9.34|10.66|9.36|10.66|9.36|10.6|9.3|0
1701310500000|2023-11-30 02:15:00|10.64|9.34|10.58|9.28|10.66|9.36|10.58|9.28|0
1701310800000|2023-11-30 02:20:00|10.6|9.3|10.56|9.26|10.6|9.3|10.52|9.22|0
1701311100000|2023-11-30 02:25:00|10.54|9.24|10.6|9.3|10.61|9.31|10.54|9.24|0
1701311400000|2023-11-30 02:30:00|10.58|9.28|10.58|9.28|10.6|9.3|10.56|9.26|0
1701311700000|2023-11-30 02:35:00|10.56|9.26|10.6|9.3|10.62|9.32|10.53|9.23|0
1701312000000|2023-11-30 02:40:00|10.58|9.28|10.64|9.34|10.64|9.34|10.55|9.25|0
1701312300000|2023-11-30 02:45:00|10.62|9.32|10.79|9.49|10.79|9.49|10.62|9.32|0
1701312600000|2023-11-30 02:50:00|10.76|9.46|10.76|9.46|10.81|9.51|10.74|9.44|0
1701312900000|2023-11-30 02:55:00|10.78|9.48|10.81|9.51|10.83|9.53|10.76|9.46|0
1701313200000|2023-11-30 03:00:00|10.78|9.48|10.72|9.42|10.78|9.48|10.72|9.42|0
1701313500000|2023-11-30 03:05:00|10.74|9.44|10.72|9.42|10.74|9.44|10.68|9.38|0
1701313800000|2023-11-30 03:10:00|10.74|9.44|10.66|9.36|10.76|9.46|10.66|9.36|0
1701314100000|2023-11-30 03:15:00|10.63|9.33|10.63|9.33|10.65|9.35|10.63|9.33|0
1701314400000|2023-11-30 03:20:00|10.61|9.31|10.65|9.35|10.65|9.35|10.61|9.31|0
1701314700000|2023-11-30 03:25:00|10.63|9.33|10.65|9.35|10.67|9.37|10.63|9.33|0
1701315000000|2023-11-30 03:30:00|10.67|9.37|10.65|9.35|10.67|9.37|10.63|9.33|0
1701315300000|2023-11-30 03:35:00|10.67|9.37|10.72|9.42|10.72|9.42|10.65|9.35|0
1701315600000|2023-11-30 03:40:00|10.74|9.44|10.76|9.46|10.76|9.46|10.71|9.41|0
1701315900000|2023-11-30 03:45:00|10.74|9.44|10.74|9.44|10.76|9.46|10.74|9.44|0
1701316200000|2023-11-30 03:50:00|10.76|9.46|10.69|9.39|10.76|9.46|10.69|9.39|0
1701316500000|2023-11-30 03:55:00|10.71|9.41|10.73|9.43|10.73|9.43|10.71|9.41|0
1701316800000|2023-11-30 04:00:00|10.75|9.45|10.75|9.45|10.8|9.5|10.75|9.45|0
1701317100000|2023-11-30 04:05:00|10.78|9.48|10.75|9.45|10.8|9.5|10.73|9.43|0
1701317400000|2023-11-30 04:10:00|10.77|9.47|10.77|9.47|10.8|9.5|10.75|9.45|0
1701317700000|2023-11-30 04:15:00|10.8|9.5|10.75|9.45|10.8|9.5|10.75|9.45|0
1701318000000|2023-11-30 04:20:00|10.77|9.47|10.75|9.45|10.77|9.47|10.73|9.43|0
1701318300000|2023-11-30 04:25:00|10.73|9.43|10.77|9.47|10.77|9.47|10.73|9.43|0
1701318600000|2023-11-30 04:30:00|10.79|9.49|10.77|9.47|10.79|9.49|10.77|9.47|0
1701318900000|2023-11-30 04:35:00|10.79|9.49|10.79|9.49|10.79|9.49|10.77|9.47|0
1701319200000|2023-11-30 04:40:00|10.81|9.51|10.86|9.56|10.86|9.56|10.81|9.51|0
1701319500000|2023-11-30 04:45:00|10.83|9.53|10.86|9.56|10.86|9.56|10.83|9.53|0
1701319800000|2023-11-30 04:50:00|10.88|9.58|10.88|9.58|10.88|9.58|10.83|9.53|0
1701320100000|2023-11-30 04:55:00|10.85|9.55|10.83|9.53|10.88|9.58|10.83|9.53|0
1701320400000|2023-11-30 05:00:00|10.85|9.55|10.83|9.53|10.85|9.55|10.81|9.51|0
1701320700000|2023-11-30 05:05:00|10.81|9.51|10.87|9.57|10.9|9.6|10.79|9.49|0
1701321000000|2023-11-30 05:10:00|10.85|9.55|10.94|9.64|10.94|9.64|10.85|9.55|0
1701321300000|2023-11-30 05:15:00|10.92|9.62|10.94|9.64|10.94|9.64|10.92|9.62|0
1701321600000|2023-11-30 05:20:00|10.92|9.62|10.91|9.61|10.98|9.68|10.89|9.59|0
1701321900000|2023-11-30 05:25:00|10.89|9.59|10.85|9.55|10.91|9.61|10.85|9.55|0
1701322200000|2023-11-30 05:30:00|10.87|9.57|10.85|9.55|10.87|9.57|10.83|9.53|0
1701322500000|2023-11-30 05:35:00|10.83|9.53|10.87|9.57|10.89|9.59|10.83|9.53|0
1701322800000|2023-11-30 05:40:00|10.85|9.55|10.85|9.55|10.89|9.59|10.83|9.53|0
1701323100000|2023-11-30 05:45:00|10.87|9.57|10.85|9.55|10.89|9.59|10.85|9.55|0
1701323400000|2023-11-30 05:50:00|10.87|9.57|10.89|9.59|10.91|9.61|10.87|9.57|0
1701323700000|2023-11-30 05:55:00|10.91|9.61|11|9.7|11|9.7|10.89|9.59|0
1701324000000|2023-11-30 06:00:00|10.97|9.67|11|9.7|11.04|9.74|10.95|9.65|0
1701324300000|2023-11-30 06:05:00|11.02|9.72|11.04|9.74|11.06|9.76|11.02|9.72|0
1701324600000|2023-11-30 06:10:00|11.02|9.72|11.04|9.74|11.04|9.74|11|9.7|0
1701324900000|2023-11-30 06:15:00|11.02|9.72|11.04|9.74|11.06|9.76|11.02|9.72|0
1701325200000|2023-11-30 06:20:00|11.06|9.76|11.01|9.71|11.06|9.76|11.01|9.71|0
1701325500000|2023-11-30 06:25:00|10.99|9.69|10.99|9.69|11.01|9.71|10.99|9.69|0
1701325800000|2023-11-30 06:30:00|10.97|9.67|10.91|9.61|10.99|9.69|10.91|9.61|0
1701326100000|2023-11-30 06:35:00|10.93|9.63|10.97|9.67|10.97|9.67|10.93|9.63|0
1701326400000|2023-11-30 06:40:00|10.95|9.65|10.97|9.67|11.01|9.71|10.95|9.65|0
1701326700000|2023-11-30 06:45:00|10.99|9.69|10.95|9.65|10.99|9.69|10.95|9.65|0
1701327000000|2023-11-30 06:50:00|10.92|9.62|10.91|9.61|10.97|9.67|10.9|9.6|0
1701327300000|2023-11-30 06:55:00|10.92|9.62|10.9|9.6|10.92|9.62|10.88|9.58|0
1701327600000|2023-11-30 07:00:00|10.88|9.58|10.88|9.58|10.88|9.58|10.83|9.53|0
1701327900000|2023-11-30 07:05:00|10.9|9.6|10.86|9.56|10.92|9.62|10.84|9.54|0
1701328200000|2023-11-30 07:10:00|10.88|9.58|10.88|9.58|10.9|9.6|10.84|9.54|0
1701328500000|2023-11-30 07:15:00|10.89|9.59|10.94|9.64|10.94|9.64|10.84|9.54|0
1701328800000|2023-11-30 07:20:00|10.99|9.69|10.86|9.56|10.99|9.69|10.86|9.56|0
1701329100000|2023-11-30 07:25:00|10.88|9.58|10.85|9.55|10.88|9.58|10.83|9.53|0
1701329400000|2023-11-30 07:30:00|10.84|9.54|10.77|9.47|10.85|9.55|10.77|9.47|0
1701329700000|2023-11-30 07:35:00|10.75|9.45|10.81|9.51|10.83|9.53|10.75|9.45|0
1701330000000|2023-11-30 07:40:00|10.79|9.49|10.68|9.38|10.79|9.49|10.68|9.38|0
1701330300000|2023-11-30 07:45:00|10.7|9.4|10.87|9.57|10.87|9.57|10.7|9.4|0
1701330600000|2023-11-30 07:50:00|10.9|9.6|10.87|9.57|10.92|9.62|10.85|9.55|0
1701330900000|2023-11-30 07:55:00|10.85|9.55|10.96|9.66|10.96|9.66|10.83|9.53|0
1701331200000|2023-11-30 08:00:00|10.89|9.59|10.94|9.64|10.98|9.68|10.89|9.59|0
1701331500000|2023-11-30 08:05:00|10.96|9.66|10.98|9.68|11.02|9.72|10.91|9.61|0
1701331800000|2023-11-30 08:10:00|10.96|9.66|10.78|9.48|10.98|9.68|10.78|9.48|0
1701332100000|2023-11-30 08:15:00|10.81|9.51|10.85|9.55|10.89|9.59|10.78|9.48|0
1701332400000|2023-11-30 08:20:00|10.87|9.57|10.78|9.48|10.89|9.59|10.7|9.4|0
1701332700000|2023-11-30 08:25:00|10.76|9.46|10.2|8.9|10.78|9.48|10.18|8.88|0
1701333000000|2023-11-30 08:30:00|10.22|8.92|10.26|8.96|10.32|9.02|10.22|8.92|0
1701333300000|2023-11-30 08:35:00|10.24|8.94|10.06|8.76|10.3|9|10.06|8.76|0
1701333600000|2023-11-30 08:40:00|10.08|8.78|9.86|8.56|10.08|8.78|9.86|8.56|0
1701333900000|2023-11-30 08:45:00|9.88|8.58|9.82|8.52|9.92|8.62|9.82|8.52|0
1701334200000|2023-11-30 08:50:00|9.78|8.48|9.91|8.61|9.93|8.63|9.74|8.44|0
1701334500000|2023-11-30 08:55:00|9.89|8.59|9.93|8.63|9.95|8.65|9.87|8.57|0
1701334800000|2023-11-30 09:00:00|9.95|8.65|10.14|8.84|10.18|8.88|9.95|8.65|0
1701335100000|2023-11-30 09:05:00|10.16|8.86|10.32|9.02|10.36|9.06|10.16|8.86|0
1701335400000|2023-11-30 09:10:00|10.3|9|10.34|9.04|10.38|9.08|10.26|8.96|0
1701335700000|2023-11-30 09:15:00|10.36|9.06|10.38|9.08|10.42|9.12|10.34|9.04|0
1701336000000|2023-11-30 09:20:00|10.4|9.1|10.42|9.12|10.44|9.14|10.38|9.08|0
1701336300000|2023-11-30 09:25:00|10.44|9.14|10.44|9.14|10.44|9.14|10.38|9.08|0
1701336600000|2023-11-30 09:30:00|10.46|9.16|10.32|9.02|10.46|9.16|10.32|9.02|0
1701336900000|2023-11-30 09:35:00|10.34|9.04|10.27|8.97|10.4|9.1|10.27|8.97|0
1701337200000|2023-11-30 09:40:00|10.25|8.95|10.27|8.97|10.29|8.99|10.19|8.89|0
1701337500000|2023-11-30 09:45:00|10.29|8.99|10.25|8.95|10.31|9.01|10.21|8.91|0
1701337800000|2023-11-30 09:50:00|10.23|8.93|10.31|9.01|10.33|9.03|10.21|8.91|0
1701338100000|2023-11-30 09:55:00|10.33|9.03|10.36|9.06|10.38|9.08|10.29|8.99|0
1701338400000|2023-11-30 10:00:00|10.38|9.08|10.31|9.01|10.44|9.14|10.27|8.97|0
1701338700000|2023-11-30 10:05:00|10.29|8.99|10.31|9.01|10.35|9.05|10.25|8.95|0
1701339000000|2023-11-30 10:10:00|10.33|9.03|10.42|9.12|10.42|9.12|10.31|9.01|0
1701339300000|2023-11-30 10:15:00|10.44|9.14|10.35|9.05|10.44|9.14|10.29|8.99|0
1701339600000|2023-11-30 10:20:00|10.33|9.03|10.41|9.11|10.43|9.13|10.33|9.03|0
1701339900000|2023-11-30 10:25:00|10.39|9.09|10.48|9.18|10.54|9.24|10.37|9.07|0
1701340200000|2023-11-30 10:30:00|10.45|9.15|10.58|9.28|10.6|9.3|10.45|9.15|0
1701340500000|2023-11-30 10:35:00|10.56|9.26|10.58|9.28|10.64|9.34|10.54|9.24|0
1701340800000|2023-11-30 10:40:00|10.6|9.3|10.54|9.24|10.62|9.32|10.52|9.22|0
1701341100000|2023-11-30 10:45:00|10.56|9.26|10.69|9.39|10.69|9.39|10.54|9.24|0
1701341400000|2023-11-30 10:50:00|10.66|9.36|10.66|9.36|10.69|9.39|10.62|9.32|0
1701341700000|2023-11-30 10:55:00|10.64|9.34|10.56|9.26|10.66|9.36|10.56|9.26|0
1701342000000|2023-11-30 11:00:00|10.58|9.28|10.56|9.26|10.58|9.28|10.49|9.19|0
1701342300000|2023-11-30 11:05:00|10.53|9.23|10.49|9.19|10.58|9.28|10.49|9.19|0
1701342600000|2023-11-30 11:10:00|10.51|9.21|10.6|9.3|10.62|9.32|10.49|9.19|0
1701342900000|2023-11-30 11:15:00|10.62|9.32|10.47|9.17|10.62|9.32|10.39|9.09|0
1701343200000|2023-11-30 11:20:00|10.45|9.15|10.41|9.11|10.47|9.17|10.36|9.06|0
1701343500000|2023-11-30 11:25:00|10.43|9.13|10.53|9.23|10.53|9.23|10.41|9.11|0
1701343800000|2023-11-30 11:30:00|10.51|9.21|10.47|9.17|10.53|9.23|10.45|9.15|0
1701344100000|2023-11-30 11:35:00|10.45|9.15|10.47|9.17|10.49|9.19|10.43|9.13|0
1701344400000|2023-11-30 11:40:00|10.48|9.18|10.53|9.23|10.55|9.25|10.47|9.17|0
1701344700000|2023-11-30 11:45:00|10.49|9.19|10.47|9.17|10.53|9.23|10.47|9.17|0
1701345000000|2023-11-30 11:50:00|10.49|9.19|10.49|9.19|10.53|9.23|10.47|9.17|0
1701345300000|2023-11-30 11:55:00|10.51|9.21|10.38|9.08|10.53|9.23|10.38|9.08|0
1701345600000|2023-11-30 12:00:00|10.4|9.1|10.55|9.25|10.59|9.29|10.4|9.1|0
1701345900000|2023-11-30 12:05:00|10.57|9.27|10.65|9.35|10.65|9.35|10.57|9.27|0
1701346200000|2023-11-30 12:10:00|10.67|9.37|10.7|9.4|10.7|9.4|10.65|9.35|0
1701346500000|2023-11-30 12:15:00|10.65|9.35|10.59|9.29|10.65|9.35|10.57|9.27|0
1701346800000|2023-11-30 12:20:00|10.61|9.31|10.72|9.42|10.76|9.46|10.57|9.27|0
1701347100000|2023-11-30 12:25:00|10.69|9.39|10.76|9.46|10.76|9.46|10.66|9.36|0
1701347400000|2023-11-30 12:30:00|10.74|9.44|10.82|9.52|10.86|9.56|10.71|9.41|0
1701347700000|2023-11-30 12:35:00|10.8|9.5|10.86|9.56|10.89|9.59|10.8|9.5|0
1701348000000|2023-11-30 12:40:00|10.89|9.59|10.91|9.61|10.91|9.61|10.86|9.56|0
1701348300000|2023-11-30 12:45:00|10.89|9.59|10.88|9.58|10.91|9.61|10.84|9.54|0
1701348600000|2023-11-30 12:50:00|10.91|9.61|10.86|9.56|10.93|9.63|10.84|9.54|0
1701348900000|2023-11-30 12:55:00|10.84|9.54|10.86|9.56|10.88|9.58|10.84|9.54|0
1701349200000|2023-11-30 13:00:00|10.88|9.58|10.82|9.52|10.9|9.6|10.75|9.45|0
1701349500000|2023-11-30 13:05:00|10.8|9.5|10.93|9.63|10.93|9.63|10.8|9.5|0
1701349800000|2023-11-30 13:10:00|10.9|9.6|11.01|9.71|11.01|9.71|10.9|9.6|0
1701350100000|2023-11-30 13:15:00|11.03|9.73|11.01|9.71|11.03|9.73|10.95|9.65|0
1701350400000|2023-11-30 13:20:00|10.62|9.32|10.53|9.23|10.62|9.32|10.49|9.19|0
1701350700000|2023-11-30 13:25:00|10.55|9.25|10.67|9.37|10.7|9.4|10.55|9.25|0
1701351000000|2023-11-30 13:30:00|10.68|9.38|10.47|9.17|10.88|9.58|10.37|9.07|0
1701351300000|2023-11-30 13:35:00|10.45|9.15|10.72|9.42|10.74|9.44|10.45|9.15|0
1701351600000|2023-11-30 13:40:00|10.68|9.38|10.66|9.36|10.72|9.42|10.52|9.22|0
1701351900000|2023-11-30 13:45:00|10.68|9.38|10.79|9.49|10.94|9.64|10.61|9.31|0
1701352200000|2023-11-30 13:50:00|10.81|9.51|10.42|9.12|10.81|9.51|10.38|9.08|0
1701352500000|2023-11-30 13:55:00|10.4|9.1|10.27|8.97|10.4|9.1|10.21|8.91|0
1701352800000|2023-11-30 14:00:00|10.23|8.93|10.11|8.81|10.23|8.93|9.93|8.63|0
1701353100000|2023-11-30 14:05:00|10.09|8.79|10.01|8.71|10.17|8.87|9.99|8.69|0
1701353400000|2023-11-30 14:10:00|10.03|8.73|10.17|8.87|10.23|8.93|10.01|8.71|0
1701353700000|2023-11-30 14:15:00|10.15|8.85|10|8.7|10.17|8.87|9.92|8.62|0
1701354000000|2023-11-30 14:20:00|9.98|8.68|10.13|8.83|10.21|8.91|9.98|8.68|0
1701354300000|2023-11-30 14:25:00|10.11|8.81|9.94|8.64|10.17|8.87|9.88|8.58|0
1701354600000|2023-11-30 14:30:00|9.9|8.6|9.72|8.42|10.13|8.83|9.62|8.32|0
1701354900000|2023-11-30 14:35:00|9.7|8.4|9.26|7.96|9.74|8.44|9.24|7.94|0
1701355200000|2023-11-30 14:40:00|9.24|7.94|9.37|8.07|9.47|8.17|9.01|7.71|0
1701355500000|2023-11-30 14:45:00|9.35|8.05|9.16|7.86|9.35|8.05|8.94|7.64|0
1701355800000|2023-11-30 14:50:00|9.14|7.84|10.07|8.77|10.17|8.87|9.14|7.84|0
1701356100000|2023-11-30 14:55:00|10.13|8.83|10.09|8.79|10.19|8.89|10.01|8.71|0
1701356400000|2023-11-30 15:00:00|10.11|8.81|9.4|8.1|10.13|8.83|9.38|8.08|0
1701356700000|2023-11-30 15:05:00|9.44|8.14|9.55|8.25|9.79|8.49|9.44|8.14|0
1701357000000|2023-11-30 15:10:00|9.53|8.23|10.11|8.81|10.13|8.83|9.44|8.14|0
1701357300000|2023-11-30 15:15:00|10.07|8.77|10.07|8.77|10.38|9.08|9.95|8.65|0
1701357600000|2023-11-30 15:20:00|10.09|8.79|10.05|8.75|10.27|8.97|9.95|8.65|0
1701357900000|2023-11-30 15:25:00|10.03|8.73|9.76|8.46|10.09|8.79|9.75|8.45|0
1701358200000|2023-11-30 15:30:00|9.78|8.48|10.17|8.87|10.19|8.89|9.71|8.41|0
1701358500000|2023-11-30 15:35:00|10.15|8.85|9.43|8.13|10.15|8.85|9.34|8.04|0
1701358800000|2023-11-30 15:40:00|9.41|8.11|9.61|8.31|9.63|8.33|9.3|8|0
1701359100000|2023-11-30 15:45:00|9.59|8.29|9.26|7.96|9.61|8.31|9.17|7.87|0
1701359400000|2023-11-30 15:50:00|9.24|7.94|9.39|8.09|9.53|8.23|9.2|7.9|0
1701359700000|2023-11-30 15:55:00|9.37|8.07|9.86|8.56|9.86|8.56|9.35|8.05|0
1701360000000|2023-11-30 16:00:00|9.84|8.54|9.73|8.43|10.02|8.72|9.72|8.42|0
1701360300000|2023-11-30 16:05:00|9.78|8.48|9.62|8.32|9.84|8.54|9.56|8.26|0
1701360600000|2023-11-30 16:10:00|9.6|8.3|9.78|8.48|9.82|8.52|9.53|8.23|0
1701360900000|2023-11-30 16:15:00|9.8|8.5|9.43|8.13|9.82|8.52|9.43|8.13|0
1701361200000|2023-11-30 16:20:00|9.45|8.15|9.56|8.26|9.62|8.32|9.35|8.05|0
1701361500000|2023-11-30 16:25:00|9.58|8.28|9.46|8.16|9.76|8.46|9.39|8.09|0
1701361800000|2023-11-30 16:30:00|9.45|8.15|9.37|8.07|9.52|8.22|9.24|7.94|0
1701362100000|2023-11-30 16:35:00|9.33|8.03|9.22|7.92|9.41|8.11|9.2|7.9|0
1701362400000|2023-11-30 16:40:00|9.2|7.9|9.16|7.86|9.31|8.01|9.12|7.82|0
1701362700000|2023-11-30 16:45:00|9.18|7.88|9.22|7.92|9.25|7.95|9.01|7.71|0
1701363000000|2023-11-30 16:50:00|9.2|7.9|9.23|7.93|9.4|8.1|9.2|7.9|0
1701363300000|2023-11-30 16:55:00|9.25|7.95|9.01|7.71|9.29|7.99|8.99|7.69|0
1701363600000|2023-11-30 17:00:00|8.99|7.69|9.38|8.08|9.42|8.12|8.92|7.62|0
1701363900000|2023-11-30 17:05:00|9.4|8.1|9.4|8.1|9.44|8.14|9.35|8.05|0
1701364200000|2023-11-30 17:10:00|9.42|8.12|9.29|7.99|9.42|8.12|9.19|7.89|0
1701364500000|2023-11-30 17:15:00|9.27|7.97|9.65|8.35|9.71|8.41|8.86|7.56|0
1701364800000|2023-11-30 17:20:00|9.67|8.37|9.52|8.22|9.67|8.37|9.48|8.18|0
1701365100000|2023-11-30 17:25:00|9.5|8.2|9.52|8.22|9.6|8.3|9.48|8.18|0
1701365400000|2023-11-30 17:30:00|9.5|8.2|9.54|8.24|9.75|8.45|9.44|8.14|0
1701365700000|2023-11-30 17:35:00|9.56|8.26|9.63|8.33|9.71|8.41|9.54|8.24|0
1701366000000|2023-11-30 17:40:00|9.61|8.31|10|8.7|10.02|8.72|9.59|8.29|0
1701366300000|2023-11-30 17:45:00|9.98|8.68|10|8.7|10.1|8.8|9.96|8.66|0
1701366600000|2023-11-30 17:50:00|9.98|8.68|9.94|8.64|10.08|8.78|9.92|8.62|0
1701366900000|2023-11-30 17:55:00|9.92|8.62|9.94|8.64|9.98|8.68|9.83|8.53|0
1701367200000|2023-11-30 18:00:00|9.9|8.6|9.82|8.52|9.92|8.62|9.82|8.52|0
1701367500000|2023-11-30 18:05:00|9.8|8.5|9.57|8.27|9.84|8.54|9.57|8.27|0
1701367800000|2023-11-30 18:10:00|9.59|8.29|9.69|8.39|9.78|8.48|9.57|8.27|0
1701368100000|2023-11-30 18:15:00|9.71|8.41|9.74|8.44|9.82|8.52|9.71|8.41|0
1701368400000|2023-11-30 18:20:00|9.72|8.42|9.8|8.5|9.96|8.66|9.71|8.41|0
1701368700000|2023-11-30 18:25:00|9.78|8.48|9.57|8.27|9.86|8.56|9.57|8.27|0
1701369000000|2023-11-30 18:30:00|9.59|8.29|9.8|8.5|9.82|8.52|9.36|8.06|0
1701369300000|2023-11-30 18:35:00|9.78|8.48|9.82|8.52|9.88|8.58|9.74|8.44|0
1701369600000|2023-11-30 18:40:00|9.84|8.54|9.66|8.36|9.88|8.58|9.66|8.36|0
1701369900000|2023-11-30 18:45:00|9.68|8.38|9.62|8.32|9.72|8.42|9.59|8.29|0
1701370200000|2023-11-30 18:50:00|9.61|8.31|9.57|8.27|9.66|8.36|9.45|8.15|0
1701370500000|2023-11-30 18:55:00|9.55|8.25|9.8|8.5|9.8|8.5|9.53|8.23|0
1701370800000|2023-11-30 19:00:00|9.78|8.48|9.88|8.58|9.95|8.65|9.78|8.48|0
1701371100000|2023-11-30 19:05:00|9.9|8.6|9.97|8.67|9.99|8.69|9.88|8.58|0
1701371400000|2023-11-30 19:10:00|9.99|8.69|10.15|8.85|10.17|8.87|9.97|8.67|0
1701371700000|2023-11-30 19:15:00|10.13|8.83|10.17|8.87|10.27|8.97|10.09|8.79|0
1701372000000|2023-11-30 19:20:00|10.11|8.81|10.21|8.91|10.21|8.91|10.05|8.75|0
1701372300000|2023-11-30 19:25:00|10.19|8.89|10.13|8.83|10.23|8.93|10.07|8.77|0
1701372600000|2023-11-30 19:30:00|10.15|8.85|10.27|8.97|10.29|8.99|9.97|8.67|0
1701372900000|2023-11-30 19:35:00|10.29|8.99|10.29|8.99|10.33|9.03|10.23|8.93|0
1701373200000|2023-11-30 19:40:00|10.27|8.97|10.54|9.24|10.54|9.24|10.27|8.97|0
1701373500000|2023-11-30 19:45:00|10.56|9.26|10.69|9.39|10.69|9.39|10.48|9.18|0
1701373800000|2023-11-30 19:50:00|10.71|9.41|10.68|9.38|10.73|9.43|10.58|9.28|0
1701374100000|2023-11-30 19:55:00|10.66|9.36|10.75|9.45|10.79|9.49|10.6|9.3|0
1701374400000|2023-11-30 20:00:00|10.77|9.47|10.47|9.17|10.77|9.47|10.43|9.13|0
1701374700000|2023-11-30 20:05:00|10.39|9.09|10.19|8.89|10.43|9.13|10.17|8.87|0
1701375000000|2023-11-30 20:10:00|10.21|8.91|10.21|8.91|10.37|9.07|10.17|8.87|0
1701375300000|2023-11-30 20:15:00|10.19|8.89|10.19|8.89|10.27|8.97|10.1|8.8|0
1701375600000|2023-11-30 20:20:00|10.17|8.87|9.9|8.6|10.23|8.93|9.88|8.58|0
1701375900000|2023-11-30 20:25:00|9.88|8.58|9.94|8.64|9.98|8.68|9.73|8.43|0
1701376200000|2023-11-30 20:30:00|9.92|8.62|10.06|8.76|10.16|8.86|9.88|8.58|0
1701376500000|2023-11-30 20:35:00|10.04|8.74|10.24|8.94|10.3|9|10.04|8.74|0
1701376800000|2023-11-30 20:40:00|10.26|8.96|11|9.7|11|9.7|10.26|8.96|0
1701377100000|2023-11-30 20:45:00|10.96|9.66|10.68|9.38|11|9.7|10.64|9.34|0
1701377400000|2023-11-30 20:50:00|10.72|9.42|11.21|9.91|11.39|10.09|10.72|9.42|0
1701377700000|2023-11-30 20:55:00|11.26|9.96|11.6|10.3|11.76|10.46|11.26|9.96|0
1701378000000|2023-11-30 21:00:00|11.39|10.09|10.9|9.6|11.57|10.27|10.86|9.56|0
1701378300000|2023-11-30 21:05:00|10.93|9.63|10.95|9.65|11.04|9.74|10.86|9.56|0
1701378600000|2023-11-30 21:10:00|10.97|9.67|10.9|9.6|11.03|9.73|10.9|9.6|0
1701378900000|2023-11-30 21:15:00|11.13|9.53|11.07|9.47|11.13|9.53|11.03|9.43|0
1701379200000|2023-11-30 21:20:00|11.1|9.5|11.1|9.5|11.14|9.54|11.05|9.45|0
1701379500000|2023-11-30 21:25:00|11.11|9.51|11.12|9.52|11.12|9.52|11.03|9.43|0
1701379800000|2023-11-30 21:30:00|11.13|9.53|11.07|9.47|11.14|9.54|11.07|9.47|0
1701380100000|2023-11-30 21:35:00|11.05|9.45|11.01|9.41|11.05|9.45|11.01|9.41|0
1701380400000|2023-11-30 21:40:00|11.03|9.43|11.01|9.41|11.03|9.43|10.98|9.38|0
1701380700000|2023-11-30 21:45:00|10.98|9.38|10.9|9.3|10.98|9.38|10.88|9.28|0
1701381000000|2023-11-30 21:50:00|10.91|9.31|10.95|9.35|10.98|9.38|10.9|9.3|0
1701381300000|2023-11-30 21:55:00|10.94|9.34|10.91|9.31|10.98|9.38|10.86|9.26|0
1701381600000|2023-11-30 22:00:00|10.89|9.29|10.86|9.26|10.89|9.29|10.84|9.24|0
1701381900000|2023-11-30 22:05:00|10.87|9.27|10.89|9.29|10.9|9.3|10.87|9.27|0
1701382200000|2023-11-30 22:10:00|10.91|9.31|10.94|9.34|10.95|9.35|10.9|9.3|0
1701382500000|2023-11-30 22:15:00|10.93|9.33|10.93|9.33|10.94|9.34|10.93|9.33|0
1701382800000|2023-11-30 22:20:00|10.94|9.34|10.93|9.33|10.94|9.34|10.93|9.33|0
1701383400000|2023-11-30 22:30:00|10.94|9.34|10.9|9.3|10.94|9.34|10.9|9.3|0
1701383700000|2023-11-30 22:35:00|10.88|9.28|10.83|9.23|10.88|9.28|10.8|9.2|0
1701384000000|2023-11-30 22:40:00|10.84|9.24|10.85|9.25|10.86|9.26|10.84|9.24|0
1701384300000|2023-11-30 22:45:00|10.86|9.26|10.85|9.25|10.86|9.26|10.85|9.25|0
1701384600000|2023-11-30 22:50:00|10.84|9.24|10.85|9.25|10.85|9.25|10.84|9.24|0
1701384900000|2023-11-30 22:55:00|10.84|9.24|10.83|9.23|10.86|9.26|10.83|9.23|0
1701385200000|2023-11-30 23:00:00|10.85|9.25|10.89|9.29|10.91|9.31|10.82|9.22|0
1701385500000|2023-11-30 23:05:00|10.88|9.28|10.95|9.35|10.95|9.35|10.87|9.27|0
1701385800000|2023-11-30 23:10:00|10.97|9.37|10.89|9.29|10.99|9.39|10.89|9.29|0
1701386100000|2023-11-30 23:15:00|10.91|9.31|10.91|9.31|10.93|9.33|10.91|9.31|0
1701386400000|2023-11-30 23:20:00|10.88|9.28|10.95|9.35|10.95|9.35|10.88|9.28|0
1701386700000|2023-11-30 23:25:00|10.97|9.37|11.01|9.41|11.01|9.41|10.97|9.37|0
1701387000000|2023-11-30 23:30:00|10.99|9.39|10.95|9.35|10.99|9.39|10.95|9.35|0
1701387300000|2023-11-30 23:35:00|10.97|9.37|10.99|9.39|10.99|9.39|10.95|9.35|0
1701387600000|2023-11-30 23:40:00|11.01|9.41|10.99|9.39|11.01|9.41|10.97|9.37|0
1701387900000|2023-11-30 23:45:00|10.97|9.37|10.97|9.37|10.99|9.39|10.97|9.37|0
1701388200000|2023-11-30 23:50:00|10.99|9.39|10.94|9.34|10.99|9.39|10.94|9.34|0
1701388500000|2023-11-30 23:55:00|10.97|9.37|10.97|9.37|10.97|9.37|10.94|9.34|0
1701388800000|2023-12-01 00:00:00|10.94|9.34|10.88|9.28|10.97|9.37|10.86|9.26|0
1701389100000|2023-12-01 00:05:00|10.9|9.3|10.96|9.36|10.96|9.36|10.9|9.3|0
1701389400000|2023-12-01 00:10:00|10.99|9.39|11.01|9.41|11.01|9.41|10.96|9.36|0
1701389700000|2023-12-01 00:15:00|10.99|9.39|10.98|9.38|10.99|9.39|10.94|9.34|0
1701390000000|2023-12-01 00:20:00|11.01|9.41|11.01|9.41|11.01|9.41|10.98|9.38|0
1701390300000|2023-12-01 00:25:00|10.98|9.38|10.98|9.38|11.03|9.43|10.98|9.38|0
1701390600000|2023-12-01 00:30:00|11|9.4|10.94|9.34|11|9.4|10.94|9.34|0
1701390900000|2023-12-01 00:35:00|10.92|9.32|10.98|9.38|11|9.4|10.92|9.32|0
1701391200000|2023-12-01 00:40:00|10.96|9.36|10.96|9.36|10.98|9.38|10.96|9.36|0
1701391500000|2023-12-01 00:45:00|10.94|9.34|10.89|9.29|10.94|9.34|10.89|9.29|0
1701391800000|2023-12-01 00:50:00|10.92|9.32|10.96|9.36|10.96|9.36|10.89|9.29|0
1701392100000|2023-12-01 00:55:00|10.94|9.34|10.98|9.38|11|9.4|10.94|9.34|0
1701392400000|2023-12-01 01:00:00|11|9.4|10.98|9.38|11.02|9.42|10.98|9.38|0
1701392700000|2023-12-01 01:05:00|10.96|9.36|10.93|9.33|11|9.4|10.91|9.31|0
1701393000000|2023-12-01 01:10:00|10.96|9.36|10.87|9.27|10.96|9.36|10.87|9.27|0
1701393300000|2023-12-01 01:15:00|10.85|9.25|10.93|9.33|10.93|9.33|10.85|9.25|0
1701393600000|2023-12-01 01:20:00|10.91|9.31|10.89|9.29|10.93|9.33|10.83|9.23|0
1701393900000|2023-12-01 01:25:00|10.91|9.31|10.91|9.31|10.93|9.33|10.89|9.29|0
1701394200000|2023-12-01 01:30:00|10.76|9.46|10.37|9.07|10.78|9.48|10.33|9.03|0
1701394500000|2023-12-01 01:35:00|10.35|9.05|10.43|9.13|10.46|9.16|10.35|9.05|0
1701394800000|2023-12-01 01:40:00|10.41|9.11|10.43|9.13|10.48|9.18|10.41|9.11|0
1701395100000|2023-12-01 01:45:00|10.5|9.2|10.43|9.13|10.52|9.22|10.41|9.11|0
1701395400000|2023-12-01 01:50:00|10.45|9.15|10.43|9.13|10.48|9.18|10.41|9.11|0
1701395700000|2023-12-01 01:55:00|10.41|9.11|10.39|9.09|10.43|9.13|10.39|9.09|0
1701396000000|2023-12-01 02:00:00|10.37|9.07|10.45|9.15|10.47|9.17|10.37|9.07|0
1701396300000|2023-12-01 02:05:00|10.47|9.17|10.45|9.15|10.49|9.19|10.43|9.13|0
1701396600000|2023-12-01 02:10:00|10.43|9.13|10.43|9.13|10.45|9.15|10.43|9.13|0
1701396900000|2023-12-01 02:15:00|10.45|9.15|10.49|9.19|10.49|9.19|10.43|9.13|0
1701397200000|2023-12-01 02:20:00|10.47|9.17|10.5|9.2|10.51|9.21|10.47|9.17|0
1701397500000|2023-12-01 02:25:00|10.49|9.19|10.51|9.21|10.51|9.21|10.49|9.19|0
1701397800000|2023-12-01 02:30:00|10.53|9.23|10.64|9.34|10.71|9.41|10.53|9.23|0
1701398100000|2023-12-01 02:35:00|10.62|9.32|10.73|9.43|10.73|9.43|10.62|9.32|0
1701398400000|2023-12-01 02:40:00|10.7|9.4|10.73|9.43|10.73|9.43|10.68|9.38|0
1701398700000|2023-12-01 02:45:00|10.7|9.4|10.64|9.34|10.73|9.43|10.64|9.34|0
1701399000000|2023-12-01 02:50:00|10.66|9.36|10.64|9.34|10.66|9.36|10.62|9.32|0
1701399300000|2023-12-01 02:55:00|10.62|9.32|10.62|9.32|10.64|9.34|10.6|9.3|0
1701399600000|2023-12-01 03:00:00|10.59|9.29|10.55|9.25|10.59|9.29|10.55|9.25|0
1701399900000|2023-12-01 03:05:00|10.57|9.27|10.57|9.27|10.57|9.27|10.55|9.25|0
1701400200000|2023-12-01 03:10:00|10.59|9.29|10.59|9.29|10.61|9.31|10.57|9.27|0
1701400500000|2023-12-01 03:15:00|10.57|9.27|10.57|9.27|10.61|9.31|10.57|9.27|0
1701400800000|2023-12-01 03:20:00|10.55|9.25|10.55|9.25|10.57|9.27|10.53|9.23|0
1701401100000|2023-12-01 03:25:00|10.57|9.27|10.53|9.23|10.57|9.27|10.53|9.23|0
1701401400000|2023-12-01 03:30:00|10.55|9.25|10.48|9.18|10.55|9.25|10.46|9.16|0
1701401700000|2023-12-01 03:35:00|10.46|9.16|10.42|9.12|10.48|9.18|10.42|9.12|0
1701402000000|2023-12-01 03:40:00|10.4|9.1|10.33|9.03|10.4|9.1|10.31|9.01|0
1701402300000|2023-12-01 03:45:00|10.36|9.06|10.33|9.03|10.38|9.08|10.33|9.03|0
1701402600000|2023-12-01 03:50:00|10.31|9.01|10.35|9.05|10.38|9.08|10.29|8.99|0
1701402900000|2023-12-01 03:55:00|10.37|9.07|10.4|9.1|10.42|9.12|10.35|9.05|0
1701403200000|2023-12-01 04:00:00|10.37|9.07|10.39|9.09|10.42|9.12|10.37|9.07|0
1701403500000|2023-12-01 04:05:00|10.37|9.07|10.37|9.07|10.42|9.12|10.37|9.07|0
1701403800000|2023-12-01 04:10:00|10.39|9.09|10.39|9.09|10.41|9.11|10.37|9.07|0
1701404100000|2023-12-01 04:15:00|10.41|9.11|10.41|9.11|10.41|9.11|10.39|9.09|0
1701404400000|2023-12-01 04:20:00|10.43|9.13|10.46|9.16|10.48|9.18|10.43|9.13|0
1701404700000|2023-12-01 04:25:00|10.48|9.18|10.45|9.15|10.48|9.18|10.45|9.15|0
1701405300000|2023-12-01 04:35:00|10.43|9.13|10.43|9.13|10.43|9.13|10.43|9.13|0
1701405600000|2023-12-01 04:40:00|10.45|9.15|10.43|9.13|10.45|9.15|10.43|9.13|0
1701405900000|2023-12-01 04:45:00|10.45|9.15|10.49|9.19|10.49|9.19|10.43|9.13|0
1701406200000|2023-12-01 04:50:00|10.52|9.22|10.52|9.22|10.52|9.22|10.49|9.19|0
1701406500000|2023-12-01 04:55:00|10.51|9.21|10.49|9.19|10.51|9.21|10.47|9.17|0
1701406800000|2023-12-01 05:00:00|10.47|9.17|10.47|9.17|10.49|9.19|10.47|9.17|0
1701407100000|2023-12-01 05:05:00|10.45|9.15|10.39|9.09|10.45|9.15|10.32|9.02|0
1701407400000|2023-12-01 05:10:00|10.41|9.11|10.39|9.09|10.47|9.17|10.36|9.06|0
1701407700000|2023-12-01 05:15:00|10.41|9.11|10.45|9.15|10.45|9.15|10.39|9.09|0
1701408000000|2023-12-01 05:20:00|10.43|9.13|10.45|9.15|10.45|9.15|10.41|9.11|0
1701408300000|2023-12-01 05:25:00|10.47|9.17|10.45|9.15|10.47|9.17|10.45|9.15|0
1701408600000|2023-12-01 05:30:00|10.43|9.13|10.49|9.19|10.49|9.19|10.32|9.02|0
1701408900000|2023-12-01 05:35:00|10.47|9.17|10.53|9.23|10.57|9.27|10.47|9.17|0
1701409200000|2023-12-01 05:40:00|10.51|9.21|10.51|9.21|10.53|9.23|10.49|9.19|0
1701409500000|2023-12-01 05:45:00|10.53|9.23|10.53|9.23|10.55|9.25|10.49|9.19|0
1701409800000|2023-12-01 05:50:00|10.54|9.24|10.51|9.21|10.57|9.27|10.51|9.21|0
1701410100000|2023-12-01 05:55:00|10.53|9.23|10.49|9.19|10.55|9.25|10.46|9.16|0
1701410400000|2023-12-01 06:00:00|10.46|9.16|10.46|9.16|10.49|9.19|10.44|9.14|0
1701410700000|2023-12-01 06:05:00|10.48|9.18|10.47|9.17|10.48|9.18|10.44|9.14|0
1701411000000|2023-12-01 06:10:00|10.48|9.18|10.57|9.27|10.59|9.29|10.46|9.16|0
1701411300000|2023-12-01 06:15:00|10.55|9.25|10.55|9.25|10.57|9.27|10.53|9.23|0
1701411600000|2023-12-01 06:20:00|10.57|9.27|10.57|9.27|10.57|9.27|10.55|9.25|0
1701411900000|2023-12-01 06:25:00|10.55|9.25|10.44|9.14|10.55|9.25|10.44|9.14|0
1701412200000|2023-12-01 06:30:00|10.42|9.12|10.46|9.16|10.46|9.16|10.38|9.08|0
1701412500000|2023-12-01 06:35:00|10.44|9.14|10.4|9.1|10.46|9.16|10.4|9.1|0
1701412800000|2023-12-01 06:40:00|10.37|9.07|10.35|9.05|10.4|9.1|10.35|9.05|0
1701413100000|2023-12-01 06:45:00|10.37|9.07|10.33|9.03|10.39|9.09|10.33|9.03|0
1701413400000|2023-12-01 06:50:00|10.35|9.05|10.41|9.11|10.44|9.14|10.35|9.05|0
1701413700000|2023-12-01 06:55:00|10.39|9.09|10.41|9.11|10.41|9.11|10.37|9.07|0
1701414000000|2023-12-01 07:00:00|10.39|9.09|10.48|9.18|10.52|9.22|10.35|9.05|0
1701414300000|2023-12-01 07:05:00|10.46|9.16|10.43|9.13|10.48|9.18|10.41|9.11|0
1701414600000|2023-12-01 07:10:00|10.41|9.11|10.43|9.13|10.45|9.15|10.41|9.11|0
1701414900000|2023-12-01 07:15:00|10.41|9.11|10.43|9.13|10.48|9.18|10.41|9.11|0
1701415200000|2023-12-01 07:20:00|10.45|9.15|10.43|9.13|10.5|9.2|10.43|9.13|0
1701415500000|2023-12-01 07:25:00|10.45|9.15|10.45|9.15|10.5|9.2|10.41|9.11|0
1701415800000|2023-12-01 07:30:00|10.47|9.17|10.49|9.19|10.5|9.2|10.41|9.11|0
1701416100000|2023-12-01 07:35:00|10.52|9.22|10.51|9.21|10.54|9.24|10.49|9.19|0
1701416400000|2023-12-01 07:40:00|10.49|9.19|10.56|9.26|10.56|9.26|10.49|9.19|0
1701416700000|2023-12-01 07:45:00|10.58|9.28|10.49|9.19|10.58|9.28|10.49|9.19|0
1701417000000|2023-12-01 07:50:00|10.47|9.17|10.36|9.06|10.49|9.19|10.36|9.06|0
1701417300000|2023-12-01 07:55:00|10.39|9.09|10.41|9.11|10.43|9.13|10.36|9.06|0
1701417600000|2023-12-01 08:00:00|10.45|9.15|10.62|9.32|10.62|9.32|10.43|9.13|0
1701417900000|2023-12-01 08:05:00|10.6|9.3|10.66|9.36|10.7|9.4|10.6|9.3|0
1701418200000|2023-12-01 08:10:00|10.64|9.34|10.57|9.27|10.68|9.38|10.55|9.25|0
1701418500000|2023-12-01 08:15:00|10.6|9.3|10.66|9.36|10.68|9.38|10.53|9.23|0
1701418800000|2023-12-01 08:20:00|10.62|9.32|10.62|9.32|10.68|9.38|10.62|9.32|0
1701419100000|2023-12-01 08:25:00|10.64|9.34|10.66|9.36|10.66|9.36|10.59|9.29|0
1701419400000|2023-12-01 08:30:00|10.65|9.35|10.79|9.49|10.83|9.53|10.61|9.31|0
1701419700000|2023-12-01 08:35:00|10.77|9.47|10.96|9.66|11.01|9.71|10.77|9.47|0
1701420000000|2023-12-01 08:40:00|10.95|9.65|10.94|9.64|11.01|9.71|10.9|9.6|0
1701420300000|2023-12-01 08:45:00|10.96|9.66|11.07|9.77|11.07|9.77|10.94|9.64|0
1701420600000|2023-12-01 08:50:00|11.05|9.75|11.14|9.84|11.18|9.88|11.05|9.75|0
1701420900000|2023-12-01 08:55:00|11.16|9.86|11.16|9.86|11.23|9.93|11.14|9.84|0
1701421200000|2023-12-01 09:00:00|11.18|9.88|11.18|9.88|11.23|9.93|11.11|9.81|0
1701421500000|2023-12-01 09:05:00|11.16|9.86|11.2|9.9|11.23|9.93|11.09|9.79|0
1701421800000|2023-12-01 09:10:00|11.18|9.88|11.13|9.83|11.23|9.93|11.09|9.79|0
1701422100000|2023-12-01 09:15:00|11.18|9.88|11.2|9.9|11.2|9.9|11.13|9.83|0
1701422400000|2023-12-01 09:20:00|11.22|9.92|11.2|9.9|11.27|9.97|11.18|9.88|0
1701422700000|2023-12-01 09:25:00|11.18|9.88|11.22|9.92|11.22|9.92|11.13|9.83|0
1701423000000|2023-12-01 09:30:00|11.25|9.95|11.31|10.01|11.36|10.06|11.24|9.94|0
1701423300000|2023-12-01 09:35:00|11.34|10.04|11.27|9.97|11.36|10.06|11.22|9.92|0
1701423600000|2023-12-01 09:40:00|11.29|9.99|11.33|10.03|11.33|10.03|11.27|9.97|0
1701423900000|2023-12-01 09:45:00|11.31|10.01|11.26|9.96|11.32|10.02|11.24|9.94|0
1701424200000|2023-12-01 09:50:00|11.25|9.95|11.13|9.83|11.26|9.96|11.11|9.81|0
1701424500000|2023-12-01 09:55:00|11.11|9.81|11.08|9.78|11.15|9.85|11.06|9.76|0
1701424800000|2023-12-01 10:00:00|11.06|9.76|11.04|9.74|11.08|9.78|10.97|9.67|0
1701425100000|2023-12-01 10:05:00|11.02|9.72|11.04|9.74|11.06|9.76|11.02|9.72|0
1701425400000|2023-12-01 10:10:00|11.06|9.76|11.02|9.72|11.08|9.78|11.02|9.72|0
1701425700000|2023-12-01 10:15:00|10.99|9.69|11.04|9.74|11.06|9.76|10.99|9.69|0
1701426000000|2023-12-01 10:20:00|11.03|9.73|10.99|9.69|11.03|9.73|10.97|9.67|0
1701426300000|2023-12-01 10:25:00|11.01|9.71|10.97|9.67|11.01|9.71|10.92|9.62|0
1701426600000|2023-12-01 10:30:00|10.99|9.69|10.92|9.62|10.99|9.69|10.92|9.62|0
1701426900000|2023-12-01 10:35:00|10.9|9.6|10.81|9.51|10.9|9.6|10.81|9.51|0
1701427200000|2023-12-01 10:40:00|10.79|9.49|10.77|9.47|10.81|9.51|10.75|9.45|0
1701427500000|2023-12-01 10:45:00|10.79|9.49|10.83|9.53|10.86|9.56|10.77|9.47|0
1701427800000|2023-12-01 10:50:00|10.84|9.54|10.75|9.45|10.84|9.54|10.7|9.4|0
1701428100000|2023-12-01 10:55:00|10.72|9.42|10.68|9.38|10.75|9.45|10.68|9.38|0
1701428400000|2023-12-01 11:00:00|10.7|9.4|10.53|9.23|10.72|9.42|10.46|9.16|0
1701428700000|2023-12-01 11:05:00|10.51|9.21|10.42|9.12|10.53|9.23|10.42|9.12|0
1701429000000|2023-12-01 11:10:00|10.44|9.14|10.53|9.23|10.53|9.23|10.4|9.1|0
1701429300000|2023-12-01 11:15:00|10.55|9.25|10.53|9.23|10.57|9.27|10.53|9.23|0
1701429600000|2023-12-01 11:20:00|10.5|9.2|10.61|9.31|10.63|9.33|10.5|9.2|0
1701429900000|2023-12-01 11:25:00|10.59|9.29|10.57|9.27|10.61|9.31|10.55|9.25|0
1701430200000|2023-12-01 11:30:00|10.59|9.29|10.65|9.35|10.65|9.35|10.57|9.27|0
1701430500000|2023-12-01 11:35:00|10.67|9.37|10.5|9.2|10.67|9.37|10.45|9.15|0
1701430800000|2023-12-01 11:40:00|10.48|9.18|10.35|9.05|10.5|9.2|10.33|9.03|0
1701431100000|2023-12-01 11:45:00|10.33|9.03|10.37|9.07|10.44|9.14|10.33|9.03|0
1701431400000|2023-12-01 11:50:00|10.35|9.05|10.46|9.16|10.46|9.16|10.35|9.05|0
1701431700000|2023-12-01 11:55:00|10.5|9.2|10.44|9.14|10.5|9.2|10.37|9.07|0
1701432000000|2023-12-01 12:00:00|10.46|9.16|10.33|9.03|10.46|9.16|10.31|9.01|0
1701432300000|2023-12-01 12:05:00|10.31|9.01|10.22|8.92|10.37|9.07|10.22|8.92|0
1701432600000|2023-12-01 12:10:00|10.2|8.9|10.08|8.78|10.22|8.92|10.04|8.74|0
1701432900000|2023-12-01 12:15:00|10.1|8.8|9.95|8.65|10.1|8.8|9.95|8.65|0
1701433200000|2023-12-01 12:20:00|9.93|8.63|9.89|8.59|9.93|8.63|9.81|8.51|0
1701433500000|2023-12-01 12:25:00|9.91|8.61|10.16|8.86|10.18|8.88|9.89|8.59|0
1701433800000|2023-12-01 12:30:00|10.14|8.84|10.12|8.82|10.24|8.94|10.12|8.82|0
1701434100000|2023-12-01 12:35:00|10.1|8.8|10.1|8.8|10.14|8.84|10.06|8.76|0
1701434400000|2023-12-01 12:40:00|10.12|8.82|10.1|8.8|10.12|8.82|10.06|8.76|0
1701434700000|2023-12-01 12:45:00|10.04|8.74|9.81|8.51|10.06|8.76|9.79|8.49|0
1701435000000|2023-12-01 12:50:00|9.79|8.49|9.71|8.41|9.85|8.55|9.69|8.39|0
1701435300000|2023-12-01 12:55:00|9.75|8.45|9.77|8.47|9.81|8.51|9.71|8.41|0
1701435600000|2023-12-01 13:00:00|9.79|8.49|9.91|8.61|9.97|8.67|9.75|8.45|0
1701435900000|2023-12-01 13:05:00|9.93|8.63|9.91|8.61|9.97|8.67|9.87|8.57|0
1701436200000|2023-12-01 13:10:00|9.93|8.63|9.85|8.55|9.95|8.65|9.79|8.49|0
1701436500000|2023-12-01 13:15:00|9.83|8.53|9.97|8.67|9.97|8.67|9.77|8.47|0
1701436800000|2023-12-01 13:20:00|9.95|8.65|10.01|8.71|10.01|8.71|9.91|8.61|0
1701437100000|2023-12-01 13:25:00|10.03|8.73|9.99|8.69|10.07|8.77|9.99|8.69|0
1701437400000|2023-12-01 13:30:00|10.01|8.71|9.99|8.69|10.09|8.79|9.93|8.63|0
1701437700000|2023-12-01 13:35:00|10.01|8.71|10.01|8.71|10.05|8.75|9.97|8.67|0
1701438000000|2023-12-01 13:40:00|10.03|8.73|10.03|8.73|10.03|8.73|9.89|8.59|0
1701438300000|2023-12-01 13:45:00|9.95|8.65|9.81|8.51|10.03|8.73|9.77|8.47|0
1701438600000|2023-12-01 13:50:00|9.83|8.53|9.89|8.59|9.89|8.59|9.75|8.45|0
1701438900000|2023-12-01 13:55:00|9.91|8.61|9.76|8.46|10.01|8.71|9.72|8.42|0
1701439200000|2023-12-01 14:00:00|9.74|8.44|9.74|8.44|9.8|8.5|9.7|8.4|0
1701439500000|2023-12-01 14:05:00|9.76|8.46|9.86|8.56|9.86|8.56|9.74|8.44|0
1701439800000|2023-12-01 14:10:00|9.88|8.58|9.68|8.38|9.88|8.58|9.66|8.36|0
1701440100000|2023-12-01 14:15:00|9.7|8.4|9.64|8.34|9.72|8.42|9.6|8.3|0
1701440400000|2023-12-01 14:20:00|9.66|8.36|9.62|8.32|9.74|8.44|9.6|8.3|0
1701440700000|2023-12-01 14:25:00|9.66|8.36|9.94|8.64|9.94|8.64|9.64|8.34|0
1701441000000|2023-12-01 14:30:00|9.92|8.62|9.72|8.42|9.92|8.62|9.48|8.18|0
1701441300000|2023-12-01 14:35:00|9.7|8.4|9.96|8.66|9.96|8.66|9.54|8.24|0
1701441600000|2023-12-01 14:40:00|9.92|8.62|10.19|8.89|10.19|8.89|9.92|8.62|0
1701441900000|2023-12-01 14:45:00|10.21|8.91|10.16|8.86|10.29|8.99|10.04|8.74|0
1701442200000|2023-12-01 14:50:00|10.18|8.88|10.31|9.01|10.31|9.01|10|8.7|0
1701442500000|2023-12-01 14:55:00|10.29|8.99|10.19|8.89|10.29|8.99|10.16|8.86|0
1701442800000|2023-12-01 15:00:00|10.24|8.94|10.69|9.39|10.89|9.59|10.08|8.78|0
1701443100000|2023-12-01 15:05:00|10.67|9.37|10.54|9.24|10.8|9.5|10.39|9.09|0
1701443400000|2023-12-01 15:10:00|10.5|9.2|10.18|8.88|10.62|9.32|10.14|8.84|0
1701443700000|2023-12-01 15:15:00|10.2|8.9|10.18|8.88|10.24|8.94|9.81|8.51|0
1701444000000|2023-12-01 15:20:00|10.2|8.9|9.99|8.69|10.22|8.92|9.91|8.61|0
1701444300000|2023-12-01 15:25:00|10.01|8.71|9.69|8.39|10.01|8.71|9.65|8.35|0
1701444600000|2023-12-01 15:30:00|9.67|8.37|9.99|8.69|10.01|8.71|9.43|8.13|0
1701444900000|2023-12-01 15:35:00|9.97|8.67|9.93|8.63|10.2|8.9|9.93|8.63|0
1701445200000|2023-12-01 15:40:00|9.97|8.67|10.09|8.79|10.15|8.85|9.83|8.53|0
1701445500000|2023-12-01 15:45:00|10.11|8.81|10.24|8.94|10.28|8.98|10.07|8.77|0
1701445800000|2023-12-01 15:50:00|10.22|8.92|10.28|8.98|10.36|9.06|10.15|8.85|0
1701446100000|2023-12-01 15:55:00|10.3|9|10.21|8.91|10.3|9|10.09|8.79|0
1701446400000|2023-12-01 16:00:00|10.19|8.89|10.45|9.15|10.64|9.34|9.49|8.19|0
1701446700000|2023-12-01 16:05:00|10.38|9.08|10.64|9.34|10.73|9.43|10.09|8.79|0
1701447000000|2023-12-01 16:10:00|10.66|9.36|11.3|10|11.35|10.05|10.6|9.3|0
1701447300000|2023-12-01 16:15:00|11.28|9.98|11.08|9.78|11.42|10.12|10.88|9.58|0
1701447600000|2023-12-01 16:20:00|11.05|9.75|10.88|9.58|11.08|9.78|10.64|9.34|0
1701447900000|2023-12-01 16:25:00|10.9|9.6|11.44|10.14|11.51|10.21|10.9|9.6|0
1701448200000|2023-12-01 16:30:00|11.39|10.09|11.64|10.34|11.71|10.41|10.88|9.58|0
1701448500000|2023-12-01 16:35:00|11.6|10.3|11.3|10|11.62|10.32|11.12|9.82|0
1701448800000|2023-12-01 16:40:00|11.28|9.98|11.51|10.21|12.16|10.86|11.23|9.93|0
1701449100000|2023-12-01 16:45:00|11.49|10.19|11.32|10.02|11.49|10.19|10.96|9.66|0
1701449400000|2023-12-01 16:50:00|11.3|10|11.72|10.42|11.98|10.68|11.21|9.91|0
1701449700000|2023-12-01 16:55:00|11.74|10.44|11.58|10.28|11.77|10.47|11.58|10.28|0
1701450000000|2023-12-01 17:00:00|11.6|10.3|11.67|10.37|11.72|10.42|11.46|10.16|0
1701450300000|2023-12-01 17:05:00|11.62|10.32|11.84|10.54|12.03|10.73|11.6|10.3|0
1701450600000|2023-12-01 17:10:00|11.81|10.51|12.46|11.16|12.56|11.26|11.77|10.47|0
1701450900000|2023-12-01 17:15:00|12.43|11.13|12.19|10.89|12.56|11.26|12.09|10.79|0
1701451200000|2023-12-01 17:20:00|12.16|10.86|12.29|10.99|12.41|11.11|11.97|10.67|0
1701451500000|2023-12-01 17:25:00|12.26|10.96|12.15|10.85|12.63|11.33|12.15|10.85|0
1701451800000|2023-12-01 17:30:00|12.07|10.77|12.07|10.77|12.47|11.17|12.03|10.73|0
1701452100000|2023-12-01 17:35:00|12.05|10.75|12.29|10.99|12.34|11.04|11.95|10.65|0
1701452400000|2023-12-01 17:40:00|12.27|10.97|12.37|11.07|12.47|11.17|12.17|10.87|0
1701452700000|2023-12-01 17:45:00|12.34|11.04|12.69|11.39|12.77|11.47|12.34|11.04|0
1701453000000|2023-12-01 17:50:00|12.67|11.37|12.69|11.39|12.77|11.47|12.59|11.29|0
1701453300000|2023-12-01 17:55:00|12.77|11.47|12.69|11.39|12.87|11.57|12.67|11.37|0
1701453600000|2023-12-01 18:00:00|12.67|11.37|12.54|11.24|12.74|11.44|12.49|11.19|0
1701453900000|2023-12-01 18:05:00|12.51|11.21|12.31|11.01|12.51|11.21|12.19|10.89|0
1701454200000|2023-12-01 18:10:00|12.34|11.04|12.02|10.72|12.36|11.06|11.9|10.6|0
1701454500000|2023-12-01 18:15:00|12.04|10.74|12.16|10.86|12.19|10.89|11.89|10.59|0
1701454800000|2023-12-01 18:20:00|12.19|10.89|12.24|10.94|12.31|11.01|11.92|10.62|0
1701455100000|2023-12-01 18:25:00|12.29|10.99|11.83|10.53|12.31|11.01|11.83|10.53|0
1701455400000|2023-12-01 18:30:00|11.8|10.5|11.9|10.6|11.92|10.62|11.68|10.38|0
1701455700000|2023-12-01 18:35:00|11.87|10.57|11.68|10.38|11.99|10.69|11.61|10.31|0
1701456000000|2023-12-01 18:40:00|11.66|10.36|11.87|10.57|11.92|10.62|11.52|10.22|0
1701456300000|2023-12-01 18:45:00|11.89|10.59|11.68|10.38|11.89|10.59|11.68|10.38|0
1701456600000|2023-12-01 18:50:00|11.7|10.4|11.63|10.33|11.85|10.55|11.59|10.29|0
1701456900000|2023-12-01 18:55:00|11.66|10.36|11.58|10.28|11.75|10.45|11.56|10.26|0
1701457200000|2023-12-01 19:00:00|11.61|10.31|11.8|10.5|11.84|10.54|11.51|10.21|0
1701457500000|2023-12-01 19:05:00|11.77|10.47|11.47|10.17|11.8|10.5|11.47|10.17|0
1701457800000|2023-12-01 19:10:00|11.49|10.19|11.91|10.61|11.96|10.66|11.49|10.19|0
1701458100000|2023-12-01 19:15:00|11.87|10.57|11.77|10.47|12.01|10.71|11.77|10.47|0
1701458400000|2023-12-01 19:20:00|11.75|10.45|12.03|10.73|12.08|10.78|11.68|10.38|0
1701458700000|2023-12-01 19:25:00|12.01|10.71|11.96|10.66|12.01|10.71|11.79|10.49|0
1701459000000|2023-12-01 19:30:00|11.98|10.68|11.98|10.68|12.06|10.76|11.89|10.59|0
1701459300000|2023-12-01 19:35:00|11.96|10.66|12.06|10.76|12.08|10.78|11.86|10.56|0
1701459600000|2023-12-01 19:40:00|12.03|10.73|11.93|10.63|12.1|10.8|11.74|10.44|0
1701459900000|2023-12-01 19:45:00|11.91|10.61|11.58|10.28|12.01|10.71|11.56|10.26|0
1701460200000|2023-12-01 19:50:00|11.56|10.26|11.63|10.33|11.68|10.38|11.54|10.24|0
1701460500000|2023-12-01 19:55:00|11.65|10.35|11.87|10.57|11.87|10.57|11.63|10.33|0
1701460800000|2023-12-01 20:00:00|11.84|10.54|11.75|10.45|11.92|10.62|11.75|10.45|0
1701461100000|2023-12-01 20:05:00|11.72|10.42|11.53|10.23|11.75|10.45|11.25|9.95|0
1701461400000|2023-12-01 20:10:00|11.51|10.21|11.6|10.3|11.79|10.49|11.49|10.19|0
1701461700000|2023-12-01 20:15:00|11.58|10.28|11.53|10.23|11.63|10.33|11.46|10.16|0
1701462000000|2023-12-01 20:20:00|11.56|10.26|11.51|10.21|11.58|10.28|11.39|10.09|0
1701462300000|2023-12-01 20:25:00|11.53|10.23|11.84|10.54|11.84|10.54|11.53|10.23|0
1701462600000|2023-12-01 20:30:00|11.82|10.52|11.91|10.61|11.94|10.64|11.72|10.42|0
1701462900000|2023-12-01 20:35:00|11.89|10.59|11.65|10.35|11.91|10.61|11.62|10.32|0
1701463200000|2023-12-01 20:40:00|11.62|10.32|11.69|10.39|11.77|10.47|11.6|10.3|0
1701463500000|2023-12-01 20:45:00|11.67|10.37|11.76|10.46|11.79|10.49|11.58|10.28|0
1701463800000|2023-12-01 20:50:00|11.72|10.42|11.41|10.11|11.81|10.51|11.41|10.11|0
1701464100000|2023-12-01 20:55:00|11.55|10.25|11.81|10.51|12.08|10.78|11.55|10.25|0
1701464400000|2023-12-01 21:00:00|11.79|10.49|11.98|10.68|12.03|10.73|11.67|10.37|0
1701464700000|2023-12-01 21:05:00|11.96|10.66|11.92|10.62|12.03|10.73|11.86|10.56|0
1701465000000|2023-12-01 21:10:00|11.93|10.63|11.93|10.63|11.93|10.63|11.86|10.56|0
1701654300000|2023-12-04 01:45:00|12.79|11.49|12.81|11.51|12.81|11.51|12.74|11.44|0
1701654600000|2023-12-04 01:50:00|12.79|11.49|12.76|11.46|12.79|11.49|12.74|11.44|0
1701654900000|2023-12-04 01:55:00|12.74|11.44|12.79|11.49|12.79|11.49|12.74|11.44|0
1701655200000|2023-12-04 02:00:00|12.81|11.51|12.74|11.44|12.81|11.51|12.74|11.44|0
1701655500000|2023-12-04 02:05:00|12.76|11.46|12.66|11.36|12.76|11.46|12.66|11.36|0
1701655800000|2023-12-04 02:10:00|12.69|11.39|12.66|11.36|12.71|11.41|12.64|11.34|0
1701656100000|2023-12-04 02:15:00|12.64|11.34|12.73|11.43|12.73|11.43|12.61|11.31|0
1701656400000|2023-12-04 02:20:00|12.71|11.41|12.71|11.41|12.71|11.41|12.66|11.36|0
1701656700000|2023-12-04 02:25:00|12.73|11.43|12.78|11.48|12.78|11.48|12.71|11.41|0
1701657000000|2023-12-04 02:30:00|12.76|11.46|12.68|11.38|12.76|11.46|12.68|11.38|0
1701657300000|2023-12-04 02:35:00|12.66|11.36|12.61|11.31|12.66|11.36|12.61|11.31|0
1701657600000|2023-12-04 02:40:00|12.63|11.33|12.63|11.33|12.63|11.33|12.58|11.28|0
1701657900000|2023-12-04 02:45:00|12.61|11.31|12.63|11.33|12.63|11.33|12.58|11.28|0
1701658200000|2023-12-04 02:50:00|12.66|11.36|12.68|11.38|12.7|11.4|12.65|11.35|0
1701658500000|2023-12-04 02:55:00|12.65|11.35|12.65|11.35|12.7|11.4|12.65|11.35|0
1701658800000|2023-12-04 03:00:00|12.63|11.33|12.68|11.38|12.68|11.38|12.63|11.33|0
1701659100000|2023-12-04 03:05:00|12.65|11.35|12.65|11.35|12.68|11.38|12.63|11.33|0
1701659400000|2023-12-04 03:10:00|12.63|11.33|12.63|11.33|12.65|11.35|12.58|11.28|0
1701659700000|2023-12-04 03:15:00|12.6|11.3|12.63|11.33|12.65|11.35|12.58|11.28|0
1701660000000|2023-12-04 03:20:00|12.6|11.3|12.55|11.25|12.63|11.33|12.53|11.23|0
1701660300000|2023-12-04 03:25:00|12.53|11.23|12.6|11.3|12.62|11.32|12.53|11.23|0
1701660600000|2023-12-04 03:30:00|12.57|11.27|12.55|11.25|12.62|11.32|12.55|11.25|0
1701660900000|2023-12-04 03:35:00|12.57|11.27|12.6|11.3|12.6|11.3|12.52|11.22|0
1701661200000|2023-12-04 03:40:00|12.57|11.27|12.62|11.32|12.62|11.32|12.57|11.27|0
1701661500000|2023-12-04 03:45:00|12.65|11.35|12.6|11.3|12.67|11.37|12.57|11.27|0
1701661800000|2023-12-04 03:50:00|12.62|11.32|12.65|11.35|12.65|11.35|12.62|11.32|0
1701662100000|2023-12-04 03:55:00|12.62|11.32|12.64|11.34|12.67|11.37|12.61|11.31|0
1701662400000|2023-12-04 04:00:00|12.67|11.37|12.62|11.32|12.67|11.37|12.62|11.32|0
1701662700000|2023-12-04 04:05:00|12.64|11.34|12.64|11.34|12.64|11.34|12.62|11.32|0
1701663000000|2023-12-04 04:10:00|12.67|11.37|12.69|11.39|12.69|11.39|12.64|11.34|0
1701663300000|2023-12-04 04:15:00|12.72|11.42|12.74|11.44|12.74|11.44|12.72|11.42|0
1701663600000|2023-12-04 04:20:00|12.72|11.42|12.77|11.47|12.79|11.49|12.72|11.42|0
1701663900000|2023-12-04 04:25:00|12.75|11.45|12.79|11.49|12.79|11.49|12.75|11.45|0
1701664200000|2023-12-04 04:30:00|12.76|11.46|12.74|11.44|12.76|11.46|12.71|11.41|0
1701664500000|2023-12-04 04:35:00|12.71|11.41|12.71|11.41|12.71|11.41|12.69|11.39|0
1701664800000|2023-12-04 04:40:00|12.74|11.44|12.81|11.51|12.86|11.56|12.71|11.41|0
1701665100000|2023-12-04 04:45:00|12.84|11.54|12.79|11.49|12.84|11.54|12.76|11.46|0
1701665400000|2023-12-04 04:50:00|12.81|11.51|12.79|11.49|12.81|11.51|12.79|11.49|0
1701665700000|2023-12-04 04:55:00|12.76|11.46|12.78|11.48|12.81|11.51|12.76|11.46|0
1701666000000|2023-12-04 05:00:00|12.76|11.46|12.63|11.33|12.78|11.48|12.63|11.33|0
1701666300000|2023-12-04 05:05:00|12.66|11.36|12.61|11.31|12.66|11.36|12.58|11.28|0
1701666600000|2023-12-04 05:10:00|12.58|11.28|12.61|11.31|12.63|11.33|12.58|11.28|0
1701666900000|2023-12-04 05:15:00|12.58|11.28|12.56|11.26|12.58|11.28|12.56|11.26|0
1701667200000|2023-12-04 05:20:00|12.58|11.28|12.61|11.31|12.63|11.33|12.56|11.26|0
1701667500000|2023-12-04 05:25:00|12.58|11.28|12.58|11.28|12.63|11.33|12.58|11.28|0
1701667800000|2023-12-04 05:30:00|12.61|11.31|12.6|11.3|12.61|11.31|12.58|11.28|0
1701668100000|2023-12-04 05:35:00|12.58|11.28|12.63|11.33|12.68|11.38|12.58|11.28|0
1701668400000|2023-12-04 05:40:00|12.6|11.3|12.55|11.25|12.6|11.3|12.55|11.25|0
1701668700000|2023-12-04 05:45:00|12.58|11.28|12.53|11.23|12.58|11.28|12.53|11.23|0
1701669000000|2023-12-04 05:50:00|12.55|11.25|12.53|11.23|12.55|11.25|12.5|11.2|0
1701669300000|2023-12-04 05:55:00|12.55|11.25|12.53|11.23|12.58|11.28|12.5|11.2|0
1701669600000|2023-12-04 06:00:00|12.5|11.2|12.58|11.28|12.58|11.28|12.5|11.2|0
1701669900000|2023-12-04 06:05:00|12.55|11.25|12.6|11.3|12.65|11.35|12.55|11.25|0
1701670200000|2023-12-04 06:10:00|12.61|11.31|12.57|11.27|12.62|11.32|12.55|11.25|0
1701670500000|2023-12-04 06:15:00|12.6|11.3|12.57|11.27|12.62|11.32|12.57|11.27|0
1701670800000|2023-12-04 06:20:00|12.6|11.3|12.57|11.27|12.62|11.32|12.56|11.26|0
1701671100000|2023-12-04 06:25:00|12.55|11.25|12.52|11.22|12.57|11.27|12.52|11.22|0
1701671400000|2023-12-04 06:30:00|12.55|11.25|12.55|11.25|12.55|11.25|12.5|11.2|0
1701671700000|2023-12-04 06:35:00|12.52|11.22|12.55|11.25|12.57|11.27|12.5|11.2|0
1701672000000|2023-12-04 06:40:00|12.56|11.26|12.47|11.17|12.56|11.26|12.47|11.17|0
1701672300000|2023-12-04 06:45:00|12.45|11.15|12.47|11.17|12.5|11.2|12.45|11.15|0
1701672600000|2023-12-04 06:50:00|12.45|11.15|12.47|11.17|12.49|11.19|12.45|11.15|0
1701672900000|2023-12-04 06:55:00|12.44|11.14|12.42|11.12|12.49|11.19|12.35|11.05|0
1701673200000|2023-12-04 07:00:00|12.44|11.14|12.44|11.14|12.59|11.29|12.44|11.14|0
1701673500000|2023-12-04 07:05:00|12.47|11.17|12.34|11.04|12.47|11.17|12.32|11.02|0
1701673800000|2023-12-04 07:10:00|12.32|11.02|12.32|11.02|12.37|11.07|12.27|10.97|0
1701674100000|2023-12-04 07:15:00|12.3|11|12.22|10.92|12.3|11|12.2|10.9|0
1701674400000|2023-12-04 07:20:00|12.25|10.95|12.25|10.95|12.29|10.99|12.2|10.9|0
1701674700000|2023-12-04 07:25:00|12.22|10.92|12.24|10.94|12.34|11.04|12.22|10.92|0
1701675000000|2023-12-04 07:30:00|12.27|10.97|12.2|10.9|12.29|10.99|12.17|10.87|0
1701675300000|2023-12-04 07:35:00|12.17|10.87|12.15|10.85|12.2|10.9|12.12|10.82|0
1701675600000|2023-12-04 07:40:00|12.12|10.82|12.1|10.8|12.12|10.82|12.07|10.77|0
1701675900000|2023-12-04 07:45:00|12.12|10.82|12.19|10.89|12.22|10.92|12.12|10.82|0
1701676200000|2023-12-04 07:50:00|12.2|10.9|11.76|10.46|12.2|10.9|11.69|10.39|0
1701676500000|2023-12-04 07:55:00|11.74|10.44|11.64|10.34|11.74|10.44|11.6|10.3|0
1701676800000|2023-12-04 08:00:00|11.66|10.36|11.59|10.29|11.76|10.46|11.57|10.27|0
1701677100000|2023-12-04 08:05:00|11.57|10.27|11.59|10.29|11.64|10.34|11.52|10.22|0
1701677400000|2023-12-04 08:10:00|11.57|10.27|11.66|10.36|11.69|10.39|11.5|10.2|0
1701677700000|2023-12-04 08:15:00|11.69|10.39|11.62|10.32|11.73|10.43|11.59|10.29|0
1701678000000|2023-12-04 08:20:00|11.64|10.34|11.75|10.45|11.75|10.45|11.61|10.31|0
1701678300000|2023-12-04 08:25:00|11.78|10.48|11.92|10.62|11.94|10.64|11.75|10.45|0
1701678600000|2023-12-04 08:30:00|11.94|10.64|12.09|10.79|12.16|10.86|11.94|10.64|0
1701678900000|2023-12-04 08:35:00|12.11|10.81|12.16|10.86|12.18|10.88|11.99|10.69|0
1701679200000|2023-12-04 08:40:00|12.18|10.88|12.16|10.86|12.18|10.88|12.13|10.83|0
1701679500000|2023-12-04 08:45:00|12.18|10.88|12.33|11.03|12.33|11.03|12.08|10.78|0
1701679800000|2023-12-04 08:50:00|12.35|11.05|12.13|10.83|12.37|11.07|12.11|10.81|0
1701680100000|2023-12-04 08:55:00|12.11|10.81|12.06|10.76|12.15|10.85|12.06|10.76|0
1701680400000|2023-12-04 09:00:00|12.07|10.77|11.96|10.66|12.13|10.83|11.96|10.66|0
1701680700000|2023-12-04 09:05:00|11.94|10.64|11.61|10.31|11.94|10.64|11.61|10.31|0
1701681000000|2023-12-04 09:10:00|11.63|10.33|11.58|10.28|11.68|10.38|11.54|10.24|0
1701681300000|2023-12-04 09:15:00|11.56|10.26|11.7|10.4|11.7|10.4|11.54|10.24|0
1701681600000|2023-12-04 09:20:00|11.68|10.38|11.58|10.28|11.68|10.38|11.51|10.21|0
1701681900000|2023-12-04 09:25:00|11.61|10.31|11.72|10.42|11.75|10.45|11.58|10.28|0
1701682200000|2023-12-04 09:30:00|11.75|10.45|11.74|10.44|11.79|10.49|11.65|10.35|0
1701682500000|2023-12-04 09:35:00|11.67|10.37|11.65|10.35|11.72|10.42|11.58|10.28|0
1701682800000|2023-12-04 09:40:00|11.63|10.33|11.79|10.49|11.79|10.49|11.6|10.3|0
1701683100000|2023-12-04 09:45:00|11.78|10.48|11.81|10.51|11.88|10.58|11.74|10.44|0
1701683400000|2023-12-04 09:50:00|11.84|10.54|11.86|10.56|11.91|10.61|11.79|10.49|0
1701683700000|2023-12-04 09:55:00|11.88|10.58|11.91|10.61|11.93|10.63|11.84|10.54|0
1701684000000|2023-12-04 10:00:00|11.93|10.63|11.76|10.46|11.95|10.65|11.76|10.46|0
1701684300000|2023-12-04 10:05:00|11.74|10.44|11.88|10.58|11.88|10.58|11.69|10.39|0
1701684600000|2023-12-04 10:10:00|11.86|10.56|11.86|10.56|11.88|10.58|11.76|10.46|0
1701684900000|2023-12-04 10:15:00|11.83|10.53|11.9|10.6|11.9|10.6|11.79|10.49|0
1701685200000|2023-12-04 10:20:00|11.93|10.63|11.85|10.55|12|10.7|11.83|10.53|0
1701685500000|2023-12-04 10:25:00|11.88|10.58|11.93|10.63|12|10.7|11.85|10.55|0
1701685800000|2023-12-04 10:30:00|11.9|10.6|11.95|10.65|12|10.7|11.9|10.6|0
1701686100000|2023-12-04 10:35:00|11.92|10.62|11.78|10.48|11.95|10.65|11.78|10.48|0
1701686400000|2023-12-04 10:40:00|11.76|10.46|11.59|10.29|11.76|10.46|11.57|10.27|0
1701686700000|2023-12-04 10:45:00|11.62|10.32|11.66|10.36|11.71|10.41|11.62|10.32|0
1701687000000|2023-12-04 10:50:00|11.69|10.39|11.71|10.41|11.76|10.46|11.64|10.34|0
1701687300000|2023-12-04 10:55:00|11.7|10.4|11.83|10.53|11.83|10.53|11.65|10.35|0
1701687600000|2023-12-04 11:00:00|11.78|10.48|11.9|10.6|11.92|10.62|11.78|10.48|0
1701687900000|2023-12-04 11:05:00|11.87|10.57|11.61|10.31|11.9|10.6|11.61|10.31|0
1701688200000|2023-12-04 11:10:00|11.64|10.34|11.68|10.38|11.73|10.43|11.61|10.31|0
1701688500000|2023-12-04 11:15:00|11.71|10.41|11.71|10.41|11.71|10.41|11.64|10.34|0
1701688800000|2023-12-04 11:20:00|11.68|10.38|11.7|10.4|11.73|10.43|11.64|10.34|0
1701689100000|2023-12-04 11:25:00|11.73|10.43|11.81|10.51|11.81|10.51|11.61|10.31|0
1701689400000|2023-12-04 11:30:00|11.8|10.5|11.75|10.45|11.82|10.52|11.7|10.4|0
1701689700000|2023-12-04 11:35:00|11.73|10.43|11.56|10.26|11.75|10.45|11.56|10.26|0
1701690000000|2023-12-04 11:40:00|11.59|10.29|11.54|10.24|11.59|10.29|11.49|10.19|0
1701690300000|2023-12-04 11:45:00|11.52|10.22|11.54|10.24|11.59|10.29|11.49|10.19|0
1701690600000|2023-12-04 11:50:00|11.52|10.22|11.54|10.24|11.56|10.26|11.47|10.17|0
1701690900000|2023-12-04 11:55:00|11.49|10.19|11.47|10.17|11.51|10.21|11.35|10.05|0
1701691200000|2023-12-04 12:00:00|11.44|10.14|11.31|10.01|11.44|10.14|11.22|9.92|0
1701691500000|2023-12-04 12:05:00|11.28|9.98|11.24|9.94|11.35|10.05|11.24|9.94|0
1701691800000|2023-12-04 12:10:00|11.26|9.96|11.24|9.94|11.26|9.96|11.13|9.83|0
1701692100000|2023-12-04 12:15:00|11.26|9.96|11.28|9.98|11.31|10.01|11.17|9.87|0
1701692400000|2023-12-04 12:20:00|11.26|9.96|11.28|9.98|11.31|10.01|11.19|9.89|0
1701692700000|2023-12-04 12:25:00|11.3|10|11.39|10.09|11.39|10.09|11.28|9.98|0
1701693000000|2023-12-04 12:30:00|11.37|10.07|11.69|10.39|11.69|10.39|11.33|10.03|0
1701693300000|2023-12-04 12:35:00|11.71|10.41|11.85|10.55|11.85|10.55|11.71|10.41|0
1701693600000|2023-12-04 12:40:00|11.83|10.53|11.78|10.48|11.83|10.53|11.69|10.39|0
1701693900000|2023-12-04 12:45:00|11.76|10.46|11.85|10.55|11.87|10.57|11.71|10.41|0
1701694200000|2023-12-04 12:50:00|11.87|10.57|11.92|10.62|11.92|10.62|11.78|10.48|0
1701694500000|2023-12-04 12:55:00|11.94|10.64|11.87|10.57|11.97|10.67|11.83|10.53|0
1701694800000|2023-12-04 13:00:00|11.85|10.55|11.66|10.36|11.85|10.55|11.66|10.36|0
1701695100000|2023-12-04 13:05:00|11.64|10.34|11.71|10.41|11.82|10.52|11.61|10.31|0
1701695400000|2023-12-04 13:10:00|11.73|10.43|11.68|10.38|11.73|10.43|11.61|10.31|0
1701695700000|2023-12-04 13:15:00|11.66|10.36|11.78|10.48|11.92|10.62|11.66|10.36|0
1701696000000|2023-12-04 13:20:00|11.8|10.5|11.61|10.31|11.8|10.5|11.59|10.29|0
1701696300000|2023-12-04 13:25:00|11.64|10.34|11.59|10.29|11.68|10.38|11.5|10.2|0
1701696600000|2023-12-04 13:30:00|11.57|10.27|11.4|10.1|11.57|10.27|11.4|10.1|0
1701696900000|2023-12-04 13:35:00|11.43|10.13|11.04|9.74|11.43|10.13|11|9.7|0
1701697200000|2023-12-04 13:40:00|11.02|9.72|10.98|9.68|11.15|9.85|10.98|9.68|0
1701697500000|2023-12-04 13:45:00|10.95|9.65|10.84|9.54|10.98|9.68|10.84|9.54|0
1701697800000|2023-12-04 13:50:00|10.87|9.57|10.84|9.54|10.89|9.59|10.8|9.5|0
1701698100000|2023-12-04 13:55:00|10.82|9.52|10.67|9.37|10.87|9.57|10.63|9.33|0
1701698400000|2023-12-04 14:00:00|10.69|9.39|10.52|9.22|10.69|9.39|10.46|9.16|0
1701698700000|2023-12-04 14:05:00|10.54|9.24|10.35|9.05|10.54|9.24|10.2|8.9|0
1701699000000|2023-12-04 14:10:00|10.33|9.03|10.33|9.03|10.62|9.32|10.33|9.03|0
1701699300000|2023-12-04 14:15:00|10.35|9.05|10.18|8.88|10.39|9.09|10.18|8.88|0
1701699600000|2023-12-04 14:20:00|10.2|8.9|10|8.7|10.31|9.01|9.96|8.66|0
1701699900000|2023-12-04 14:25:00|9.98|8.68|10.14|8.84|10.16|8.86|9.92|8.62|0
1701700200000|2023-12-04 14:30:00|10.16|8.86|10.84|9.54|10.84|9.54|10.12|8.82|0
1701700500000|2023-12-04 14:35:00|10.88|9.58|10.77|9.47|10.9|9.6|10.51|9.21|0
1701700800000|2023-12-04 14:40:00|10.73|9.43|10.88|9.58|11.05|9.75|10.71|9.41|0
1701701100000|2023-12-04 14:45:00|10.92|9.62|11.1|9.8|11.19|9.89|10.92|9.62|0
1701701400000|2023-12-04 14:50:00|11.07|9.77|10.96|9.66|11.21|9.91|10.83|9.53|0
1701701700000|2023-12-04 14:55:00|10.99|9.69|11.04|9.74|11.26|9.96|10.68|9.38|0
1701702000000|2023-12-04 15:00:00|11.06|9.76|11.2|9.9|11.22|9.92|10.78|9.48|0
1701702300000|2023-12-04 15:05:00|11.17|9.87|11.17|9.87|11.31|10.01|11.02|9.72|0
1701702600000|2023-12-04 15:10:00|11.15|9.85|11|9.7|11.33|10.03|10.93|9.63|0
1701702900000|2023-12-04 15:15:00|11.02|9.72|10.76|9.46|11.04|9.74|10.72|9.42|0
1701703200000|2023-12-04 15:20:00|10.78|9.48|10.15|8.85|10.91|9.61|10.11|8.81|0
1701703500000|2023-12-04 15:25:00|10.11|8.81|10.05|8.75|10.26|8.96|9.93|8.63|0
1701703800000|2023-12-04 15:30:00|10.03|8.73|9.93|8.63|10.25|8.95|9.91|8.61|0
1701704100000|2023-12-04 15:35:00|9.95|8.65|10.56|9.26|10.73|9.43|9.93|8.63|0
1701704400000|2023-12-04 15:40:00|10.58|9.28|10.6|9.3|10.67|9.37|10.5|9.2|0
1701704700000|2023-12-04 15:45:00|10.62|9.32|10.56|9.26|10.69|9.39|10.5|9.2|0
1701705000000|2023-12-04 15:50:00|10.52|9.22|10.25|8.95|10.54|9.24|10.23|8.93|0
1701705300000|2023-12-04 15:55:00|10.29|8.99|10.37|9.07|10.44|9.14|10.25|8.95|0
1701705600000|2023-12-04 16:00:00|10.35|9.05|10.35|9.05|10.44|9.14|10.27|8.97|0
1701705900000|2023-12-04 16:05:00|10.33|9.03|10.25|8.95|10.52|9.22|10.17|8.87|0
1701706200000|2023-12-04 16:10:00|10.23|8.93|10.39|9.09|10.39|9.09|10.11|8.81|0
1701706500000|2023-12-04 16:15:00|10.37|9.07|10.5|9.2|10.58|9.28|10.37|9.07|0
1701706800000|2023-12-04 16:20:00|10.52|9.22|10.47|9.17|10.7|9.4|10.37|9.07|0
1701707100000|2023-12-04 16:25:00|10.45|9.15|10.62|9.32|10.64|9.34|10.35|9.05|0
1701707400000|2023-12-04 16:30:00|10.6|9.3|10.16|8.86|10.7|9.4|10.16|8.86|0
1701707700000|2023-12-04 16:35:00|10.14|8.84|10.23|8.93|10.27|8.97|10.12|8.82|0
1701708000000|2023-12-04 16:40:00|10.25|8.95|10.33|9.03|10.45|9.15|10.25|8.95|0
1701708300000|2023-12-04 16:45:00|10.35|9.05|10.56|9.26|10.66|9.36|10.35|9.05|0
1701708600000|2023-12-04 16:50:00|10.58|9.28|10.66|9.36|10.83|9.53|10.58|9.28|0
1701708900000|2023-12-04 16:55:00|10.68|9.38|10.98|9.68|11.07|9.77|10.68|9.38|0
1701709200000|2023-12-04 17:00:00|11|9.7|11|9.7|11.07|9.77|10.85|9.55|0
1701709500000|2023-12-04 17:05:00|10.98|9.68|11.11|9.81|11.2|9.9|10.92|9.62|0
1701709800000|2023-12-04 17:10:00|11.13|9.83|11.16|9.86|11.18|9.88|10.98|9.68|0
1701710100000|2023-12-04 17:15:00|11.18|9.88|11.11|9.81|11.31|10.01|11.09|9.79|0
1701710400000|2023-12-04 17:20:00|11.13|9.83|11.07|9.77|11.2|9.9|11.02|9.72|0
1701710700000|2023-12-04 17:25:00|11.09|9.79|11.26|9.96|11.42|10.12|11.07|9.77|0
1701711000000|2023-12-04 17:30:00|11.29|9.99|11.56|10.26|11.65|10.35|11.2|9.9|0
1701711300000|2023-12-04 17:35:00|11.53|10.23|11.07|9.77|11.6|10.3|10.94|9.64|0
1701711600000|2023-12-04 17:40:00|11.09|9.79|11.14|9.84|11.2|9.9|11.03|9.73|0
1701711900000|2023-12-04 17:45:00|11.16|9.86|11.11|9.81|11.2|9.9|11.07|9.77|0
1701712200000|2023-12-04 17:50:00|11.09|9.79|11.11|9.81|11.25|9.95|11.05|9.75|0
1701712500000|2023-12-04 17:55:00|11.13|9.83|11.24|9.94|11.31|10.01|11.13|9.83|0
1701712800000|2023-12-04 18:00:00|11.22|9.92|11.02|9.72|11.27|9.97|10.98|9.68|0
1701713100000|2023-12-04 18:05:00|11.04|9.74|10.98|9.68|11.09|9.79|10.93|9.63|0
1701713400000|2023-12-04 18:10:00|11|9.7|10.95|9.65|11.04|9.74|10.93|9.63|0
1701713700000|2023-12-04 18:15:00|10.93|9.63|11.02|9.72|11.06|9.76|10.93|9.63|0
1701714000000|2023-12-04 18:20:00|11.04|9.74|10.72|9.42|11.09|9.79|10.72|9.42|0
1701714300000|2023-12-04 18:25:00|10.69|9.39|10.54|9.24|10.74|9.44|10.52|9.22|0
1701714600000|2023-12-04 18:30:00|10.46|9.16|10.56|9.26|10.71|9.41|10.46|9.16|0
1701714900000|2023-12-04 18:35:00|10.59|9.29|10.73|9.43|10.89|9.59|10.59|9.29|0
1701715200000|2023-12-04 18:40:00|10.76|9.46|10.67|9.37|10.8|9.5|10.61|9.31|0
1701715500000|2023-12-04 18:45:00|10.65|9.35|10.67|9.37|10.82|9.52|10.63|9.33|0
1701715800000|2023-12-04 18:50:00|10.69|9.39|10.73|9.43|10.8|9.5|10.67|9.37|0
1701716100000|2023-12-04 18:55:00|10.71|9.41|10.56|9.26|10.75|9.45|10.54|9.24|0
1701716400000|2023-12-04 19:00:00|10.58|9.28|10.31|9.01|10.65|9.35|10.29|8.99|0
1701716700000|2023-12-04 19:05:00|10.33|9.03|10.35|9.05|10.39|9.09|10.23|8.93|0
1701717000000|2023-12-04 19:10:00|10.33|9.03|10.67|9.37|10.71|9.41|10.31|9.01|0
1701717300000|2023-12-04 19:15:00|10.69|9.39|10.58|9.28|10.73|9.43|10.58|9.28|0
1701717600000|2023-12-04 19:20:00|10.6|9.3|10.29|8.99|10.66|9.36|10.22|8.92|0
1701717900000|2023-12-04 19:25:00|10.31|9.01|10.31|9.01|10.41|9.11|10.22|8.92|0
1701718200000|2023-12-04 19:30:00|10.33|9.03|10.31|9.01|10.56|9.26|10.2|8.9|0
1701718500000|2023-12-04 19:35:00|10.33|9.03|10.39|9.09|10.54|9.24|10.33|9.03|0
1701718800000|2023-12-04 19:40:00|10.37|9.07|10.56|9.26|10.56|9.26|10.35|9.05|0
1701719100000|2023-12-04 19:45:00|10.53|9.23|10.53|9.23|10.6|9.3|10.32|9.02|0
1701719400000|2023-12-04 19:50:00|10.56|9.26|10.45|9.15|10.58|9.28|10.45|9.15|0
1701719700000|2023-12-04 19:55:00|10.47|9.17|10.24|8.94|10.53|9.23|10.22|8.92|0
1701720000000|2023-12-04 20:00:00|10.26|8.96|10.14|8.84|10.39|9.09|10.14|8.84|0
1701720300000|2023-12-04 20:05:00|10.07|8.77|10.09|8.79|10.2|8.9|9.99|8.69|0
1701720600000|2023-12-04 20:10:00|10.11|8.81|10.13|8.83|10.26|8.96|10.07|8.77|0
1701720900000|2023-12-04 20:15:00|10.15|8.85|10.26|8.96|10.26|8.96|10.01|8.71|0
1701721200000|2023-12-04 20:20:00|10.28|8.98|10.19|8.89|10.34|9.04|10.17|8.87|0
1701721500000|2023-12-04 20:25:00|10.22|8.92|10.28|8.98|10.28|8.98|10.09|8.79|0
1701721800000|2023-12-04 20:30:00|10.3|9|10.44|9.14|10.47|9.17|10.11|8.81|0
1701722100000|2023-12-04 20:35:00|10.42|9.12|10.4|9.1|10.42|9.12|10.28|8.98|0
1701722400000|2023-12-04 20:40:00|10.38|9.08|10.68|9.38|10.7|9.4|10.38|9.08|0
1701722700000|2023-12-04 20:45:00|10.72|9.42|10.74|9.44|10.79|9.49|10.55|9.25|0
1701723000000|2023-12-04 20:50:00|10.83|9.53|10.81|9.51|11.07|9.77|10.81|9.51|0
1701723300000|2023-12-04 20:55:00|10.83|9.53|10.78|9.48|10.98|9.68|10.76|9.46|0
1701723600000|2023-12-04 21:00:00|10.81|9.51|10.59|9.29|10.81|9.51|10.5|9.2|0
1701723900000|2023-12-04 21:05:00|10.57|9.27|10.5|9.2|10.57|9.27|10.5|9.2|0
1701724200000|2023-12-04 21:10:00|10.48|9.18|10.5|9.2|10.55|9.25|10.48|9.18|0
1701724500000|2023-12-04 21:15:00|10.63|9.03|10.65|9.05|10.69|9.09|10.61|9.01|0
1701724800000|2023-12-04 21:20:00|10.67|9.07|10.65|9.05|10.72|9.12|10.65|9.05|0
1701725100000|2023-12-04 21:25:00|10.67|9.07|10.65|9.05|10.69|9.09|10.65|9.05|0
1701725400000|2023-12-04 21:30:00|10.63|9.03|10.59|8.99|10.63|9.03|10.59|8.99|0
1701725700000|2023-12-04 21:35:00|10.57|8.97|10.59|8.99|10.59|8.99|10.54|8.94|0
1701726000000|2023-12-04 21:40:00|10.56|8.96|10.61|9.01|10.65|9.05|10.56|8.96|0
1701726300000|2023-12-04 21:45:00|10.58|8.98|10.56|8.96|10.61|9.01|10.56|8.96|0
1701726600000|2023-12-04 21:50:00|10.58|8.98|10.58|8.98|10.58|8.98|10.56|8.96|0
1701726900000|2023-12-04 21:55:00|10.6|9|10.63|9.03|10.65|9.05|10.58|8.98|0
1701727200000|2023-12-04 22:00:00|10.61|9.01|10.58|8.98|10.63|9.03|10.58|8.98|0
1701727500000|2023-12-04 22:05:00|10.57|8.97|10.58|8.98|10.58|8.98|10.57|8.97|0
1701727800000|2023-12-04 22:10:00|10.57|8.97|10.57|8.97|10.57|8.97|10.57|8.97|0
1701728100000|2023-12-04 22:15:00|10.62|9.02|10.64|9.04|10.64|9.04|10.6|9|0
1701728400000|2023-12-04 22:20:00|10.59|8.99|10.61|9.01|10.61|9.01|10.58|8.98|0
1701728700000|2023-12-04 22:25:00|10.6|9|10.6|9|10.6|9|10.6|9|0
1701729300000|2023-12-04 22:35:00|10.63|9.03|10.61|9.01|10.64|9.04|10.59|8.99|0
1701729600000|2023-12-04 22:40:00|10.59|8.99|10.61|9.01|10.61|9.01|10.58|8.98|0
1701729900000|2023-12-04 22:45:00|10.6|9|10.57|8.97|10.6|9|10.52|8.92|0
1701730200000|2023-12-04 22:50:00|10.56|8.96|10.56|8.96|10.56|8.96|10.56|8.96|0
1701730500000|2023-12-04 22:55:00|10.57|8.97|10.58|8.98|10.58|8.98|10.56|8.96|0
1701730800000|2023-12-04 23:00:00|10.63|9.03|10.49|8.89|10.63|9.03|10.47|8.87|0
1701731100000|2023-12-04 23:05:00|10.51|8.91|10.57|8.97|10.57|8.97|10.51|8.91|0
1701731400000|2023-12-04 23:10:00|10.55|8.95|10.53|8.93|10.57|8.97|10.49|8.89|0
1701731700000|2023-12-04 23:15:00|10.51|8.91|10.47|8.87|10.51|8.91|10.43|8.83|0
1701732000000|2023-12-04 23:20:00|10.45|8.85|10.42|8.82|10.47|8.87|10.4|8.8|0
1701732300000|2023-12-04 23:25:00|10.4|8.8|10.42|8.82|10.42|8.82|10.38|8.78|0
1701732600000|2023-12-04 23:30:00|10.44|8.84|10.32|8.72|10.44|8.84|10.28|8.68|0
1701732900000|2023-12-04 23:35:00|10.34|8.74|10.28|8.68|10.34|8.74|10.28|8.68|0
1701733200000|2023-12-04 23:40:00|10.3|8.7|10.28|8.68|10.32|8.72|10.28|8.68|0
1701733500000|2023-12-04 23:45:00|10.26|8.66|10.3|8.7|10.3|8.7|10.26|8.66|0
1701733800000|2023-12-04 23:50:00|10.28|8.68|10.32|8.72|10.32|8.72|10.27|8.67|0
1701734100000|2023-12-04 23:55:00|10.34|8.74|10.34|8.74|10.34|8.74|10.34|8.74|0
1701734400000|2023-12-05 00:00:00|10.36|8.76|10.38|8.78|10.4|8.8|10.34|8.74|0
1701734700000|2023-12-05 00:05:00|10.36|8.76|10.36|8.76|10.38|8.78|10.34|8.74|0
1701735000000|2023-12-05 00:10:00|10.38|8.78|10.36|8.76|10.38|8.78|10.33|8.73|0
1701735300000|2023-12-05 00:15:00|10.33|8.73|10.27|8.67|10.36|8.76|10.27|8.67|0
1701735600000|2023-12-05 00:20:00|10.29|8.69|10.33|8.73|10.33|8.73|10.27|8.67|0
1701735900000|2023-12-05 00:25:00|10.31|8.71|10.31|8.71|10.33|8.73|10.27|8.67|0
1701736200000|2023-12-05 00:30:00|10.33|8.73|10.31|8.71|10.33|8.73|10.29|8.69|0
1701736500000|2023-12-05 00:35:00|10.33|8.73|10.33|8.73|10.37|8.77|10.31|8.71|0
1701736800000|2023-12-05 00:40:00|10.35|8.75|10.37|8.77|10.37|8.77|10.33|8.73|0
1701737100000|2023-12-05 00:45:00|10.39|8.79|10.33|8.73|10.39|8.79|10.33|8.73|0
1701737400000|2023-12-05 00:50:00|10.31|8.71|10.31|8.71|10.31|8.71|10.27|8.67|0
1701737700000|2023-12-05 00:55:00|10.33|8.73|10.21|8.61|10.33|8.73|10.21|8.61|0
1701738000000|2023-12-05 01:00:00|10.23|8.63|10.29|8.69|10.31|8.71|10.18|8.58|0
1701738300000|2023-12-05 01:05:00|10.31|8.71|10.31|8.71|10.33|8.73|10.27|8.67|0
1701738600000|2023-12-05 01:10:00|10.29|8.69|10.22|8.62|10.31|8.71|10.22|8.62|0
1701738900000|2023-12-05 01:15:00|10.24|8.64|10.14|8.54|10.24|8.64|10.12|8.52|0
1701739200000|2023-12-05 01:20:00|10.16|8.56|10.12|8.52|10.22|8.62|10.1|8.5|0
1701739500000|2023-12-05 01:25:00|10.1|8.5|10.1|8.5|10.14|8.54|10.1|8.5|0
1701739800000|2023-12-05 01:30:00|9.93|8.63|9.99|8.69|10.01|8.71|9.93|8.63|0
1701740100000|2023-12-05 01:35:00|9.97|8.67|9.91|8.61|9.97|8.67|9.89|8.59|0
1701740400000|2023-12-05 01:40:00|9.89|8.59|9.95|8.65|9.97|8.67|9.87|8.57|0
1701740700000|2023-12-05 01:45:00|9.97|8.67|10.03|8.73|10.09|8.79|9.97|8.67|0
1701741000000|2023-12-05 01:50:00|10.05|8.75|10.09|8.79|10.11|8.81|10.03|8.73|0
1701741300000|2023-12-05 01:55:00|10.11|8.81|10.07|8.77|10.13|8.83|10.05|8.75|0
1701741600000|2023-12-05 02:00:00|10.05|8.75|10.03|8.73|10.07|8.77|10.03|8.73|0
1701741900000|2023-12-05 02:05:00|10.01|8.71|9.96|8.66|10.03|8.73|9.94|8.64|0
1701742200000|2023-12-05 02:10:00|9.94|8.64|9.92|8.62|9.98|8.68|9.9|8.6|0
1701742500000|2023-12-05 02:15:00|9.94|8.64|9.98|8.68|10|8.7|9.9|8.6|0
1701742800000|2023-12-05 02:20:00|10|8.7|9.92|8.62|10|8.7|9.92|8.62|0
1701743100000|2023-12-05 02:25:00|9.94|8.64|9.92|8.62|9.96|8.66|9.92|8.62|0
1701743400000|2023-12-05 02:30:00|9.9|8.6|9.9|8.6|9.92|8.62|9.88|8.58|0
1701743700000|2023-12-05 02:35:00|9.88|8.58|9.88|8.58|9.92|8.62|9.86|8.56|0
1701744000000|2023-12-05 02:40:00|9.9|8.6|9.9|8.6|9.92|8.62|9.88|8.58|0
1701744300000|2023-12-05 02:45:00|9.92|8.62|10|8.7|10|8.7|9.92|8.62|0
1701744600000|2023-12-05 02:50:00|10.02|8.72|10.02|8.72|10.02|8.72|10|8.7|0
1701744900000|2023-12-05 02:55:00|10.04|8.74|10.02|8.72|10.06|8.76|10|8.7|0
1701745200000|2023-12-05 03:00:00|10.04|8.74|10.04|8.74|10.06|8.76|10.02|8.72|0
1701745500000|2023-12-05 03:05:00|10.02|8.72|10.04|8.74|10.04|8.74|10.02|8.72|0
1701745800000|2023-12-05 03:10:00|10.06|8.76|10.04|8.74|10.06|8.76|10.02|8.72|0
1701746100000|2023-12-05 03:15:00|10.02|8.72|10.08|8.78|10.08|8.78|10.02|8.72|0
1701746400000|2023-12-05 03:20:00|10.06|8.76|10.08|8.78|10.08|8.78|10.04|8.74|0
1701746700000|2023-12-05 03:25:00|10.1|8.8|10.1|8.8|10.12|8.82|10.08|8.78|0
1701747000000|2023-12-05 03:30:00|10.12|8.82|10.03|8.73|10.14|8.84|10.03|8.73|0
1701747300000|2023-12-05 03:35:00|10.05|8.75|10.03|8.73|10.08|8.78|10.03|8.73|0
1701747600000|2023-12-05 03:40:00|10.01|8.71|9.93|8.63|10.01|8.71|9.93|8.63|0
1701747900000|2023-12-05 03:45:00|9.95|8.65|9.99|8.69|9.99|8.69|9.95|8.65|0
1701748200000|2023-12-05 03:50:00|9.97|8.67|9.97|8.67|9.99|8.69|9.97|8.67|0
1701748500000|2023-12-05 03:55:00|9.99|8.69|10.09|8.79|10.09|8.79|9.99|8.69|0
1701748800000|2023-12-05 04:00:00|10.11|8.81|10.09|8.79|10.13|8.83|10.09|8.79|0
1701749100000|2023-12-05 04:05:00|10.07|8.77|10.07|8.77|10.07|8.77|10.05|8.75|0
1701749400000|2023-12-05 04:10:00|10.09|8.79|10.09|8.79|10.11|8.81|10.07|8.77|0
1701749700000|2023-12-05 04:15:00|10.07|8.77|10.07|8.77|10.07|8.77|10.03|8.73|0
1701750000000|2023-12-05 04:20:00|10.05|8.75|10.05|8.75|10.05|8.75|10.03|8.73|0
1701750300000|2023-12-05 04:25:00|10.07|8.77|10.05|8.75|10.07|8.77|10.05|8.75|0
1701750600000|2023-12-05 04:30:00|10.07|8.77|10.01|8.71|10.07|8.77|10.01|8.71|0
1701750900000|2023-12-05 04:35:00|9.99|8.69|9.97|8.67|9.99|8.69|9.96|8.66|0
1701751200000|2023-12-05 04:40:00|9.96|8.66|9.94|8.64|9.99|8.69|9.94|8.64|0
1701751500000|2023-12-05 04:45:00|9.92|8.62|9.92|8.62|9.94|8.64|9.92|8.62|0
1701751800000|2023-12-05 04:50:00|9.94|8.64|9.94|8.64|9.94|8.64|9.92|8.62|0
1701752100000|2023-12-05 04:55:00|9.92|8.62|9.9|8.6|9.94|8.64|9.9|8.6|0
1701752400000|2023-12-05 05:00:00|9.92|8.62|9.9|8.6|9.94|8.64|9.9|8.6|0
1701752700000|2023-12-05 05:05:00|9.92|8.62|9.9|8.6|9.94|8.64|9.9|8.6|0
1701753000000|2023-12-05 05:10:00|9.92|8.62|9.88|8.58|9.94|8.64|9.88|8.58|0
1701753300000|2023-12-05 05:15:00|9.86|8.56|9.88|8.58|9.9|8.6|9.86|8.56|0
1701753600000|2023-12-05 05:20:00|9.86|8.56|9.84|8.54|9.88|8.58|9.84|8.54|0
1701753900000|2023-12-05 05:25:00|9.86|8.56|9.9|8.6|9.92|8.62|9.86|8.56|0
1701754200000|2023-12-05 05:30:00|9.88|8.58|9.88|8.58|9.96|8.66|9.88|8.58|0
1701754500000|2023-12-05 05:35:00|9.9|8.6|9.94|8.64|9.94|8.64|9.88|8.58|0
1701754800000|2023-12-05 05:40:00|9.96|8.66|9.92|8.62|9.96|8.66|9.9|8.6|0
1701755100000|2023-12-05 05:45:00|9.94|8.64|9.89|8.59|9.94|8.64|9.89|8.59|0
1701755400000|2023-12-05 05:50:00|9.91|8.61|9.87|8.57|9.91|8.61|9.87|8.57|0
1701755700000|2023-12-05 05:55:00|10.06|8.76|10.14|8.84|10.14|8.84|10.06|8.76|0
1701756000000|2023-12-05 06:00:00|10.12|8.82|10.08|8.78|10.14|8.84|10.04|8.74|0
1701756300000|2023-12-05 06:05:00|10.1|8.8|10.03|8.73|10.1|8.8|10.03|8.73|0
1701756600000|2023-12-05 06:10:00|10.05|8.75|10.05|8.75|10.05|8.75|10.03|8.73|0
1701756900000|2023-12-05 06:15:00|10.03|8.73|9.85|8.55|10.09|8.79|9.83|8.53|0
1701757200000|2023-12-05 06:20:00|9.83|8.53|9.83|8.53|9.85|8.55|9.81|8.51|0
1701757500000|2023-12-05 06:25:00|9.81|8.51|9.77|8.47|9.83|8.53|9.77|8.47|0
1701757800000|2023-12-05 06:30:00|9.75|8.45|9.77|8.47|9.77|8.47|9.69|8.39|0
1701758100000|2023-12-05 06:35:00|9.75|8.45|9.65|8.35|9.75|8.45|9.63|8.33|0
1701758400000|2023-12-05 06:40:00|9.63|8.33|9.57|8.27|9.67|8.37|9.57|8.27|0
1701758700000|2023-12-05 06:45:00|9.59|8.29|9.59|8.29|9.61|8.31|9.53|8.23|0
1701759000000|2023-12-05 06:50:00|9.61|8.31|9.53|8.23|9.61|8.31|9.53|8.23|0
1701759300000|2023-12-05 06:55:00|9.55|8.25|9.51|8.21|9.55|8.25|9.43|8.13|0
1701759600000|2023-12-05 07:00:00|9.49|8.19|9.37|8.07|9.49|8.19|9.33|8.03|0
1701759900000|2023-12-05 07:05:00|9.35|8.05|9.37|8.07|9.37|8.07|9.3|8|0
1701760200000|2023-12-05 07:10:00|9.35|8.05|9.37|8.07|9.41|8.11|9.33|8.03|0
1701760500000|2023-12-05 07:15:00|9.35|8.05|9.33|8.03|9.37|8.07|9.26|7.96|0
1701760800000|2023-12-05 07:20:00|9.31|8.01|9.71|8.41|9.84|8.54|9.31|8.01|0
1701761100000|2023-12-05 07:25:00|9.73|8.43|9.65|8.35|9.74|8.44|9.63|8.33|0
1701761400000|2023-12-05 07:30:00|9.67|8.37|9.78|8.48|9.78|8.48|9.67|8.37|0
1701761700000|2023-12-05 07:35:00|9.76|8.46|9.82|8.52|9.86|8.56|9.76|8.46|0
1701762000000|2023-12-05 07:40:00|9.8|8.5|9.87|8.57|9.88|8.58|9.76|8.46|0
1701762300000|2023-12-05 07:45:00|9.86|8.56|9.84|8.54|9.88|8.58|9.8|8.5|0
1701762600000|2023-12-05 07:50:00|9.86|8.56|9.8|8.5|9.86|8.56|9.78|8.48|0
1701762900000|2023-12-05 07:55:00|9.78|8.48|9.7|8.4|9.86|8.56|9.7|8.4|0
1701763200000|2023-12-05 08:00:00|9.8|8.5|10.1|8.8|10.1|8.8|9.8|8.5|0
1701763500000|2023-12-05 08:05:00|10.12|8.82|10.22|8.92|10.22|8.92|10.12|8.82|0
1701763800000|2023-12-05 08:10:00|10.2|8.9|10.28|8.98|10.3|9|10.18|8.88|0
1701764100000|2023-12-05 08:15:00|10.26|8.96|10.33|9.03|10.39|9.09|10.2|8.9|0
1701764400000|2023-12-05 08:20:00|10.34|9.04|10.3|9|10.39|9.09|10.2|8.9|0
1701764700000|2023-12-05 08:25:00|10.32|9.02|10.21|8.91|10.32|9.02|10.18|8.88|0
1701765000000|2023-12-05 08:30:00|10.24|8.94|10.2|8.9|10.28|8.98|10.2|8.9|0
1701765300000|2023-12-05 08:35:00|10.22|8.92|10.34|9.04|10.34|9.04|10.12|8.82|0
1701765600000|2023-12-05 08:40:00|10.32|9.02|10.12|8.82|10.32|9.02|10.12|8.82|0
1701765900000|2023-12-05 08:45:00|10.07|8.77|10.03|8.73|10.07|8.77|9.95|8.65|0
1701766200000|2023-12-05 08:50:00|10.01|8.71|10.13|8.83|10.13|8.83|9.99|8.69|0
1701766500000|2023-12-05 08:55:00|10.11|8.81|10.32|9.02|10.32|9.02|10.09|8.79|0
1701766800000|2023-12-05 09:00:00|10.34|9.04|10.3|9|10.42|9.12|10.3|9|0
1701767100000|2023-12-05 09:05:00|10.28|8.98|10.4|9.1|10.42|9.12|10.28|8.98|0
1701767400000|2023-12-05 09:10:00|10.42|9.12|10.5|9.2|10.5|9.2|10.36|9.06|0
1701767700000|2023-12-05 09:15:00|10.48|9.18|10.42|9.12|10.5|9.2|10.4|9.1|0
1701768000000|2023-12-05 09:20:00|10.44|9.14|10.61|9.31|10.61|9.31|10.42|9.12|0
1701768300000|2023-12-05 09:25:00|10.59|9.29|10.5|9.2|10.63|9.33|10.5|9.2|0
1701768600000|2023-12-05 09:30:00|10.52|9.22|10.42|9.12|10.54|9.24|10.4|9.1|0
1701768900000|2023-12-05 09:35:00|10.44|9.14|10.31|9.01|10.48|9.18|10.31|9.01|0
1701769200000|2023-12-05 09:40:00|10.29|8.99|10.42|9.12|10.42|9.12|10.26|8.96|0
1701769500000|2023-12-05 09:45:00|10.44|9.14|10.48|9.18|10.48|9.18|10.37|9.07|0
1701769800000|2023-12-05 09:50:00|10.5|9.2|10.46|9.16|10.52|9.22|10.42|9.12|0
1701770100000|2023-12-05 09:55:00|10.44|9.14|10.39|9.09|10.48|9.18|10.37|9.07|0
1701770400000|2023-12-05 10:00:00|10.33|9.03|10.29|8.99|10.35|9.05|10.23|8.93|0
1701770700000|2023-12-05 10:05:00|10.25|8.95|10.21|8.91|10.27|8.97|10.06|8.76|0
1701771000000|2023-12-05 10:10:00|10.19|8.89|10.14|8.84|10.21|8.91|10.12|8.82|0
1701771300000|2023-12-05 10:15:00|10.12|8.82|10.04|8.74|10.12|8.82|9.98|8.68|0
1701771600000|2023-12-05 10:20:00|10.02|8.72|10.16|8.86|10.22|8.92|10.02|8.72|0
1701771900000|2023-12-05 10:25:00|10.12|8.82|10.18|8.88|10.18|8.88|10.1|8.8|0
1701772200000|2023-12-05 10:30:00|10.16|8.86|10.31|9.01|10.31|9.01|10.12|8.82|0
1701772500000|2023-12-05 10:35:00|10.33|9.03|10.28|8.98|10.37|9.07|10.28|8.98|0
1701772800000|2023-12-05 10:40:00|10.3|9|10|8.7|10.33|9.03|10|8.7|0
1701773100000|2023-12-05 10:45:00|10.02|8.72|9.9|8.6|10.02|8.72|9.84|8.54|0
1701773400000|2023-12-05 10:50:00|9.88|8.58|9.76|8.46|9.88|8.58|9.7|8.4|0
1701773700000|2023-12-05 10:55:00|9.8|8.5|9.84|8.54|9.86|8.56|9.66|8.36|0
1701774000000|2023-12-05 11:00:00|9.86|8.56|9.91|8.61|9.93|8.63|9.76|8.46|0
1701774300000|2023-12-05 11:05:00|9.89|8.59|10.12|8.82|10.12|8.82|9.89|8.59|0
1701774600000|2023-12-05 11:10:00|10.14|8.84|10.16|8.86|10.22|8.92|10.12|8.82|0
1701774900000|2023-12-05 11:15:00|10.18|8.88|10.03|8.73|10.18|8.88|10.01|8.71|0
1701775200000|2023-12-05 11:20:00|10.01|8.71|9.97|8.67|10.01|8.71|9.85|8.55|0
1701775500000|2023-12-05 11:25:00|9.93|8.63|9.91|8.61|9.95|8.65|9.87|8.57|0
1701775800000|2023-12-05 11:30:00|9.89|8.59|9.73|8.43|9.9|8.6|9.67|8.37|0
1701776100000|2023-12-05 11:35:00|9.75|8.45|9.91|8.61|9.93|8.63|9.75|8.45|0
1701776400000|2023-12-05 11:40:00|9.93|8.63|9.59|8.29|9.95|8.65|9.59|8.29|0
1701776700000|2023-12-05 11:45:00|9.61|8.31|9.65|8.35|9.69|8.39|9.59|8.29|0
1701777000000|2023-12-05 11:50:00|9.63|8.33|9.65|8.35|9.73|8.43|9.59|8.29|0
1701777300000|2023-12-05 11:55:00|9.63|8.33|9.59|8.29|9.65|8.35|9.57|8.27|0
1701777600000|2023-12-05 12:00:00|9.57|8.27|9.83|8.53|9.89|8.59|9.53|8.23|0
1701777900000|2023-12-05 12:05:00|9.85|8.55|9.99|8.69|10.01|8.71|9.83|8.53|0
1701778200000|2023-12-05 12:10:00|9.97|8.67|9.85|8.55|9.97|8.67|9.79|8.49|0
1701778500000|2023-12-05 12:15:00|9.83|8.53|9.92|8.62|9.99|8.69|9.83|8.53|0
1701778800000|2023-12-05 12:20:00|9.9|8.6|9.76|8.46|9.92|8.62|9.76|8.46|0
1701779100000|2023-12-05 12:25:00|9.78|8.48|9.76|8.46|9.9|8.6|9.74|8.44|0
1701779400000|2023-12-05 12:30:00|9.78|8.48|9.78|8.48|9.88|8.58|9.76|8.46|0
1701779700000|2023-12-05 12:35:00|9.76|8.46|9.57|8.27|9.86|8.56|9.57|8.27|0
1701780000000|2023-12-05 12:40:00|9.59|8.29|9.68|8.38|9.68|8.38|9.51|8.21|0
1701780300000|2023-12-05 12:45:00|9.66|8.36|10.04|8.74|10.04|8.74|9.64|8.34|0
1701780600000|2023-12-05 12:50:00|10.02|8.72|10.08|8.78|10.08|8.78|9.96|8.66|0
1701780900000|2023-12-05 12:55:00|10.06|8.76|9.98|8.68|10.08|8.78|9.96|8.66|0
1701781200000|2023-12-05 13:00:00|10|8.7|10.18|8.88|10.22|8.92|9.94|8.64|0
1701781500000|2023-12-05 13:05:00|10.2|8.9|10.3|9|10.32|9.02|10.12|8.82|0
1701781800000|2023-12-05 13:10:00|10.32|9.02|10.02|8.72|10.41|9.11|10.02|8.72|0
1701782100000|2023-12-05 13:15:00|10.04|8.74|9.81|8.51|10.08|8.78|9.78|8.48|0
1701782400000|2023-12-05 13:20:00|9.8|8.5|10.08|8.78|10.08|8.78|9.8|8.5|0
1701782700000|2023-12-05 13:25:00|10.1|8.8|10.18|8.88|10.2|8.9|10.04|8.74|0
1701783000000|2023-12-05 13:30:00|10.16|8.86|10.3|9|10.32|9.02|10.12|8.82|0
1701783300000|2023-12-05 13:35:00|10.28|8.98|10.03|8.73|10.32|9.02|9.99|8.69|0
1701783600000|2023-12-05 13:40:00|10.01|8.71|10.14|8.84|10.24|8.94|10.01|8.71|0
1701783900000|2023-12-05 13:45:00|10.16|8.86|10.01|8.71|10.18|8.88|10.01|8.71|0
1701784200000|2023-12-05 13:50:00|10.03|8.73|10.07|8.77|10.18|8.88|9.97|8.67|0
1701784500000|2023-12-05 13:55:00|10.05|8.75|9.81|8.51|10.11|8.81|9.81|8.51|0
1701784800000|2023-12-05 14:00:00|9.83|8.53|9.85|8.55|9.93|8.63|9.77|8.47|0
1701785100000|2023-12-05 14:05:00|9.83|8.53|9.81|8.51|9.83|8.53|9.73|8.43|0
1701785400000|2023-12-05 14:10:00|9.79|8.49|9.65|8.35|9.87|8.57|9.63|8.33|0
1701785700000|2023-12-05 14:15:00|9.67|8.37|9.57|8.27|9.73|8.43|9.57|8.27|0
1701786000000|2023-12-05 14:20:00|9.55|8.25|9.57|8.27|9.59|8.29|9.5|8.2|0
1701786300000|2023-12-05 14:25:00|9.53|8.23|9.95|8.65|10.07|8.77|9.5|8.2|0
1701786600000|2023-12-05 14:30:00|9.99|8.69|9.97|8.67|10.19|8.89|9.91|8.61|0
1701786900000|2023-12-05 14:35:00|9.93|8.63|9.83|8.53|10.05|8.75|9.75|8.45|0
1701787200000|2023-12-05 14:40:00|9.81|8.51|10.02|8.72|10.05|8.75|9.69|8.39|0
1701787500000|2023-12-05 14:45:00|9.99|8.69|10.11|8.81|10.19|8.89|9.75|8.45|0
1701787800000|2023-12-05 14:50:00|10.09|8.79|10.37|9.07|10.44|9.14|10.02|8.72|0
1701788100000|2023-12-05 14:55:00|10.31|9.01|10.16|8.86|10.42|9.12|10.08|8.78|0
1701788400000|2023-12-05 15:00:00|10.28|8.98|10.93|9.63|11.07|9.77|10.28|8.98|0
1701788700000|2023-12-05 15:05:00|10.96|9.66|10.5|9.2|10.96|9.66|10.46|9.16|0
1701789000000|2023-12-05 15:10:00|10.46|9.16|10.33|9.03|10.63|9.33|10.17|8.87|0
1701789300000|2023-12-05 15:15:00|10.29|8.99|10.5|9.2|10.5|9.2|10.19|8.89|0
1701789600000|2023-12-05 15:20:00|10.52|9.22|10.76|9.46|10.98|9.68|10.48|9.18|0
1701789900000|2023-12-05 15:25:00|10.73|9.43|10.56|9.26|10.73|9.43|10.02|8.72|0
1701790200000|2023-12-05 15:30:00|10.58|9.28|10.43|9.13|10.71|9.41|10.39|9.09|0
1701790500000|2023-12-05 15:35:00|10.41|9.11|10.71|9.41|10.75|9.45|10.41|9.11|0
1701790800000|2023-12-05 15:40:00|10.69|9.39|10.91|9.61|10.97|9.67|10.56|9.26|0
1701791100000|2023-12-05 15:45:00|10.95|9.65|11.22|9.92|11.26|9.96|10.92|9.62|0
1701791400000|2023-12-05 15:50:00|11.19|9.89|11.17|9.87|11.37|10.07|11.1|9.8|0
1701791700000|2023-12-05 15:55:00|11.19|9.89|11.44|10.14|11.46|10.16|11.19|9.89|0
1701792000000|2023-12-05 16:00:00|11.46|10.16|11.53|10.23|11.58|10.28|11.31|10.01|0
1701792300000|2023-12-05 16:05:00|11.56|10.26|11.3|10|11.62|10.32|11.3|10|0
1701792600000|2023-12-05 16:10:00|11.28|9.98|10.48|9.18|11.37|10.07|10.37|9.07|0
1701792900000|2023-12-05 16:15:00|10.5|9.2|9.69|8.39|10.5|9.2|9.59|8.29|0
1701793200000|2023-12-05 16:20:00|9.71|8.41|9.87|8.57|9.95|8.65|9.55|8.25|0
1701793500000|2023-12-05 16:25:00|9.85|8.55|10.14|8.84|10.22|8.92|9.79|8.49|0
1701793800000|2023-12-05 16:30:00|10.1|8.8|10.2|8.9|10.41|9.11|10.1|8.8|0
1701794100000|2023-12-05 16:35:00|10.22|8.92|10.32|9.02|10.37|9.07|10.18|8.88|0
1701794400000|2023-12-05 16:40:00|10.34|9.04|10.26|8.96|10.43|9.13|10.13|8.83|0
1701794700000|2023-12-05 16:45:00|10.28|8.98|10.24|8.94|10.41|9.11|10.13|8.83|0
1701795000000|2023-12-05 16:50:00|10.22|8.92|9.39|8.09|10.26|8.96|9.37|8.07|0
1701795300000|2023-12-05 16:55:00|9.43|8.13|9.89|8.59|9.89|8.59|9.41|8.11|0
1701795600000|2023-12-05 17:00:00|9.91|8.61|10.05|8.75|10.13|8.83|9.89|8.59|0
1701795900000|2023-12-05 17:05:00|10.07|8.77|10.09|8.79|10.15|8.85|9.97|8.67|0
1701796200000|2023-12-05 17:10:00|10.11|8.81|10.11|8.81|10.19|8.89|10.05|8.75|0
1701796500000|2023-12-05 17:15:00|10.13|8.83|9.99|8.69|10.21|8.91|9.99|8.69|0
1701796800000|2023-12-05 17:20:00|9.97|8.67|9.78|8.48|10.21|8.91|9.76|8.46|0
1701797100000|2023-12-05 17:25:00|9.82|8.52|10.09|8.79|10.17|8.87|9.8|8.5|0
1701797400000|2023-12-05 17:30:00|10.11|8.81|9.86|8.56|10.15|8.85|9.76|8.46|0
1701797700000|2023-12-05 17:35:00|9.88|8.58|9.78|8.48|10|8.7|9.74|8.44|0
1701798000000|2023-12-05 17:40:00|9.8|8.5|9.4|8.1|9.86|8.56|9.31|8.01|0
1701798300000|2023-12-05 17:45:00|9.42|8.12|9.64|8.34|9.66|8.36|9.29|7.99|0
1701798600000|2023-12-05 17:50:00|9.66|8.36|9.7|8.4|9.74|8.44|9.52|8.22|0
1701798900000|2023-12-05 17:55:00|9.68|8.38|10.04|8.74|10.06|8.76|9.66|8.36|0
1701799200000|2023-12-05 18:00:00|10.06|8.76|9.94|8.64|10.1|8.8|9.82|8.52|0
1701799500000|2023-12-05 18:05:00|9.96|8.66|9.94|8.64|10.02|8.72|9.78|8.48|0
1701799800000|2023-12-05 18:10:00|9.96|8.66|9.98|8.68|10.04|8.74|9.88|8.58|0
1701800100000|2023-12-05 18:15:00|10|8.7|10.14|8.84|10.18|8.88|9.96|8.66|0
1701800400000|2023-12-05 18:20:00|10.16|8.86|10.29|8.99|10.31|9.01|10.12|8.82|0
1701800700000|2023-12-05 18:25:00|10.31|9.01|10.12|8.82|10.31|9.01|10.08|8.78|0
1701801000000|2023-12-05 18:30:00|10.14|8.84|10.12|8.82|10.27|8.97|9.98|8.68|0
1701801300000|2023-12-05 18:35:00|10.14|8.84|10.06|8.76|10.18|8.88|9.93|8.63|0
1701801600000|2023-12-05 18:40:00|10.08|8.78|10.16|8.86|10.29|8.99|9.83|8.53|0
1701801900000|2023-12-05 18:45:00|10.14|8.84|9.93|8.63|10.16|8.86|9.87|8.57|0
1701802200000|2023-12-05 18:50:00|9.91|8.61|9.99|8.69|9.99|8.69|9.87|8.57|0
1701802500000|2023-12-05 18:55:00|9.95|8.65|9.99|8.69|10.06|8.76|9.91|8.61|0
1701802800000|2023-12-05 19:00:00|9.97|8.67|9.91|8.61|10.05|8.75|9.89|8.59|0
1701803100000|2023-12-05 19:05:00|9.93|8.63|10.01|8.71|10.03|8.73|9.77|8.47|0
1701803400000|2023-12-05 19:10:00|10.03|8.73|10.22|8.92|10.32|9.02|10.03|8.73|0
1701803700000|2023-12-05 19:15:00|10.2|8.9|10.36|9.06|10.41|9.11|10.18|8.88|0
1701804000000|2023-12-05 19:20:00|10.39|9.09|10.2|8.9|10.39|9.09|10.18|8.88|0
1701804300000|2023-12-05 19:25:00|10.18|8.88|10.24|8.94|10.3|9|10.11|8.81|0
1701804600000|2023-12-05 19:30:00|10.22|8.92|9.95|8.65|10.28|8.98|9.95|8.65|0
1701804900000|2023-12-05 19:35:00|9.99|8.69|9.93|8.63|10.03|8.73|9.85|8.55|0
1701805200000|2023-12-05 19:40:00|9.95|8.65|9.91|8.61|10.01|8.71|9.91|8.61|0
1701805500000|2023-12-05 19:45:00|9.89|8.59|10.03|8.73|10.03|8.73|9.86|8.56|0
1701805800000|2023-12-05 19:50:00|9.99|8.69|10.21|8.91|10.28|8.98|9.99|8.69|0
1701806100000|2023-12-05 19:55:00|10.23|8.93|10.36|9.06|10.4|9.1|10.19|8.89|0
1701806400000|2023-12-05 20:00:00|10.34|9.04|10.3|9|10.44|9.14|10.23|8.93|0
1701806700000|2023-12-05 20:05:00|10.32|9.02|10.34|9.04|10.38|9.08|10.19|8.89|0
1701807000000|2023-12-05 20:10:00|10.38|9.08|10.36|9.06|10.46|9.16|10.27|8.97|0
1701807300000|2023-12-05 20:15:00|10.34|9.04|10.42|9.12|10.48|9.18|10.31|9.01|0
1701807600000|2023-12-05 20:20:00|10.44|9.14|10.46|9.16|10.48|9.18|10.31|9.01|0
1701807900000|2023-12-05 20:25:00|10.44|9.14|10.27|8.97|10.46|9.16|10.23|8.93|0
1701808200000|2023-12-05 20:30:00|10.29|8.99|10.27|8.97|10.36|9.06|10.23|8.93|0
1701808500000|2023-12-05 20:35:00|10.29|8.99|10.21|8.91|10.33|9.03|10.21|8.91|0
1701808800000|2023-12-05 20:40:00|10.23|8.93|10.02|8.72|10.27|8.97|10|8.7|0
1701809100000|2023-12-05 20:45:00|10.04|8.74|10.1|8.8|10.27|8.97|9.98|8.68|0
1701809400000|2023-12-05 20:50:00|10.12|8.82|9.98|8.68|10.25|8.95|9.94|8.64|0
1701809700000|2023-12-05 20:55:00|10|8.7|10.33|9.03|10.33|9.03|9.94|8.64|0
1701810000000|2023-12-05 21:00:00|10.39|9.09|10.44|9.14|10.56|9.26|10.39|9.09|0
1701810300000|2023-12-05 21:05:00|10.46|9.16|10.33|9.03|10.48|9.18|10.27|8.97|0
1701810600000|2023-12-05 21:10:00|10.31|9.01|10.35|9.05|10.39|9.09|10.29|8.99|0
1701810900000|2023-12-05 21:15:00|10.5|8.9|10.5|8.9|10.52|8.92|10.48|8.88|0
1701811200000|2023-12-05 21:20:00|10.48|8.88|10.46|8.86|10.5|8.9|10.46|8.86|0
1701811500000|2023-12-05 21:25:00|10.44|8.84|10.41|8.81|10.46|8.86|10.41|8.81|0
1701811800000|2023-12-05 21:30:00|10.39|8.79|10.29|8.69|10.39|8.79|10.29|8.69|0
1701812100000|2023-12-05 21:35:00|10.27|8.67|10.29|8.69|10.29|8.69|10.27|8.67|0
1701812400000|2023-12-05 21:40:00|10.27|8.67|10.27|8.67|10.27|8.67|10.27|8.67|0
1701812700000|2023-12-05 21:45:00|10.24|8.64|10.22|8.62|10.24|8.64|10.2|8.6|0
1701813000000|2023-12-05 21:50:00|10.24|8.64|10.22|8.62|10.24|8.64|10.22|8.62|0
1701813300000|2023-12-05 21:55:00|10.24|8.64|10.27|8.67|10.28|8.68|10.24|8.64|0
1701813600000|2023-12-05 22:00:00|10.26|8.66|10.27|8.67|10.31|8.71|10.23|8.63|0
1701813900000|2023-12-05 22:05:00|10.3|8.7|10.3|8.7|10.32|8.72|10.23|8.63|0
1701814200000|2023-12-05 22:10:00|10.27|8.67|10.3|8.7|10.31|8.71|10.26|8.66|0
1701814800000|2023-12-05 22:20:00|10.33|8.73|10.33|8.73|10.33|8.73|10.33|8.73|0
1701815100000|2023-12-05 22:25:00|10.34|8.74|10.34|8.74|10.34|8.74|10.34|8.74|0
1701815700000|2023-12-05 22:35:00|10.31|8.71|10.32|8.72|10.34|8.74|10.31|8.71|0
1701816000000|2023-12-05 22:40:00|10.33|8.73|10.33|8.73|10.34|8.74|10.31|8.71|0
1701816300000|2023-12-05 22:45:00|10.3|8.7|10.3|8.7|10.3|8.7|10.3|8.7|0
1701816600000|2023-12-05 22:50:00|10.28|8.68|10.3|8.7|10.31|8.71|10.28|8.68|0
1701816900000|2023-12-05 22:55:00|10.31|8.71|10.31|8.71|10.33|8.73|10.29|8.69|0
1701817200000|2023-12-05 23:00:00|10.24|8.64|10.17|8.57|10.24|8.64|10.11|8.51|0
1701817500000|2023-12-05 23:05:00|10.18|8.58|9.87|8.27|10.22|8.62|9.81|8.21|0
1701817800000|2023-12-05 23:10:00|9.89|8.29|9.91|8.31|9.95|8.35|9.89|8.29|0
1701818100000|2023-12-05 23:15:00|9.93|8.33|9.87|8.27|9.93|8.33|9.87|8.27|0
1701818400000|2023-12-05 23:20:00|9.89|8.29|9.93|8.33|9.93|8.33|9.87|8.27|0
1701818700000|2023-12-05 23:25:00|9.95|8.35|9.97|8.37|9.99|8.39|9.93|8.33|0
1701819000000|2023-12-05 23:30:00|9.99|8.39|10.05|8.45|10.05|8.45|9.99|8.39|0
1701819300000|2023-12-05 23:35:00|10.07|8.47|10.13|8.53|10.15|8.55|10.05|8.45|0
1701819600000|2023-12-05 23:40:00|10.11|8.51|10.04|8.44|10.11|8.51|10.04|8.44|0
1701819900000|2023-12-05 23:45:00|10.07|8.47|10.15|8.55|10.15|8.55|10.04|8.44|0
1701820200000|2023-12-05 23:50:00|10.17|8.57|10.19|8.59|10.19|8.59|10.13|8.53|0
1701820500000|2023-12-05 23:55:00|10.21|8.61|10.27|8.67|10.29|8.69|10.21|8.61|0
1701820800000|2023-12-06 00:00:00|10.29|8.69|10.31|8.71|10.35|8.75|10.27|8.67|0
1701821100000|2023-12-06 00:05:00|10.33|8.73|10.33|8.73|10.35|8.75|10.29|8.69|0
1701821400000|2023-12-06 00:10:00|10.35|8.75|10.44|8.84|10.44|8.84|10.33|8.73|0
1701821700000|2023-12-06 00:15:00|10.41|8.81|10.71|9.11|10.78|9.18|10.41|8.81|0
1701822000000|2023-12-06 00:20:00|10.69|9.09|10.65|9.05|10.71|9.11|10.65|9.05|0
1701822300000|2023-12-06 00:25:00|10.67|9.07|10.69|9.09|10.69|9.09|10.63|9.03|0
1701822600000|2023-12-06 00:30:00|10.71|9.11|10.71|9.11|10.76|9.16|10.67|9.07|0
1701822900000|2023-12-06 00:35:00|10.73|9.13|10.69|9.09|10.8|9.2|10.69|9.09|0
1701823200000|2023-12-06 00:40:00|10.67|9.07|10.67|9.07|10.69|9.09|10.6|9|0
1701823500000|2023-12-06 00:45:00|10.65|9.05|10.75|9.15|10.78|9.18|10.65|9.05|0
1701823800000|2023-12-06 00:50:00|10.73|9.13|10.77|9.17|10.8|9.2|10.73|9.13|0
1701824100000|2023-12-06 00:55:00|10.8|9.2|10.82|9.22|10.82|9.22|10.8|9.2|0
1701824400000|2023-12-06 01:00:00|10.84|9.24|10.86|9.26|10.86|9.26|10.79|9.19|0
1701824700000|2023-12-06 01:05:00|10.84|9.24|11.01|9.41|11.01|9.41|10.84|9.24|0
1701825000000|2023-12-06 01:10:00|11.04|9.44|10.99|9.39|11.04|9.44|10.97|9.37|0
1701825300000|2023-12-06 01:15:00|10.97|9.37|10.95|9.35|10.99|9.39|10.9|9.3|0
1701825600000|2023-12-06 01:20:00|10.92|9.32|10.86|9.26|10.95|9.35|10.86|9.26|0
1701825900000|2023-12-06 01:25:00|10.88|9.28|10.88|9.28|10.92|9.32|10.83|9.23|0
1701826200000|2023-12-06 01:30:00|10.71|9.41|10.71|9.41|10.73|9.43|10.66|9.36|0
1701826500000|2023-12-06 01:35:00|10.73|9.43|10.84|9.54|10.84|9.54|10.73|9.43|0
1701826800000|2023-12-06 01:40:00|10.82|9.52|10.81|9.51|10.82|9.52|10.75|9.45|0
1701827100000|2023-12-06 01:45:00|10.79|9.49|10.88|9.58|10.9|9.6|10.77|9.47|0
1701827400000|2023-12-06 01:50:00|10.9|9.6|10.9|9.6|11.01|9.71|10.9|9.6|0
1701827700000|2023-12-06 01:55:00|10.88|9.58|10.92|9.62|10.95|9.65|10.88|9.58|0
1701828000000|2023-12-06 02:00:00|10.95|9.65|10.97|9.67|10.97|9.67|10.95|9.65|0
1701828300000|2023-12-06 02:05:00|10.94|9.64|10.9|9.6|11.01|9.71|10.9|9.6|0
1701828600000|2023-12-06 02:10:00|10.88|9.58|10.51|9.21|10.92|9.62|9.7|8.4|0
1701828900000|2023-12-06 02:15:00|10.53|9.23|10.49|9.19|10.53|9.23|10.44|9.14|0
1701829200000|2023-12-06 02:20:00|10.47|9.17|10.42|9.12|10.51|9.21|10.42|9.12|0
1701829500000|2023-12-06 02:25:00|10.4|9.1|10.44|9.14|10.49|9.19|10.4|9.1|0
1701829800000|2023-12-06 02:30:00|10.4|9.1|10.42|9.12|10.44|9.14|10.4|9.1|0
1701830100000|2023-12-06 02:35:00|10.44|9.14|10.49|9.19|10.49|9.19|10.42|9.12|0
1701830400000|2023-12-06 02:40:00|10.51|9.21|10.48|9.18|10.55|9.25|10.46|9.16|0
1701830700000|2023-12-06 02:45:00|10.46|9.16|10.46|9.16|10.46|9.16|10.46|9.16|0
1701831000000|2023-12-06 02:50:00|10.44|9.14|10.42|9.12|10.45|9.15|10.4|9.1|0
1701831300000|2023-12-06 02:55:00|10.4|9.1|10.48|9.18|10.48|9.18|10.4|9.1|0
1701831600000|2023-12-06 03:00:00|10.5|9.2|10.57|9.27|10.57|9.27|10.48|9.18|0
1701831900000|2023-12-06 03:05:00|10.58|9.28|10.59|9.29|10.59|9.29|10.52|9.22|0
1701832200000|2023-12-06 03:10:00|10.57|9.27|10.55|9.25|10.59|9.29|10.52|9.22|0
1701832500000|2023-12-06 03:15:00|10.57|9.27|10.55|9.25|10.57|9.27|10.5|9.2|0
1701832800000|2023-12-06 03:20:00|10.57|9.27|10.57|9.27|10.59|9.29|10.52|9.22|0
1701833100000|2023-12-06 03:25:00|10.54|9.24|10.57|9.27|10.57|9.27|10.54|9.24|0
1701833400000|2023-12-06 03:30:00|10.59|9.29|10.65|9.35|10.65|9.35|10.59|9.29|0
1701833700000|2023-12-06 03:35:00|10.67|9.37|10.67|9.37|10.67|9.37|10.63|9.33|0
1701834000000|2023-12-06 03:40:00|10.65|9.35|10.67|9.37|10.67|9.37|10.65|9.35|0
1701834300000|2023-12-06 03:45:00|10.69|9.39|10.74|9.44|10.76|9.46|10.69|9.39|0
1701834600000|2023-12-06 03:50:00|10.72|9.42|10.65|9.35|10.72|9.42|10.65|9.35|0
1701834900000|2023-12-06 03:55:00|10.63|9.33|10.58|9.28|10.63|9.33|10.56|9.26|0
1701835200000|2023-12-06 04:00:00|10.56|9.26|10.6|9.3|10.6|9.3|10.56|9.26|0
1701835500000|2023-12-06 04:05:00|10.63|9.33|10.63|9.33|10.65|9.35|10.63|9.33|0
1701835800000|2023-12-06 04:10:00|10.65|9.35|10.62|9.32|10.65|9.35|10.6|9.3|0
1701836100000|2023-12-06 04:15:00|10.6|9.3|10.62|9.32|10.62|9.32|10.6|9.3|0
1701836400000|2023-12-06 04:20:00|10.6|9.3|10.6|9.3|10.62|9.32|10.6|9.3|0
1701836700000|2023-12-06 04:25:00|10.62|9.32|10.64|9.34|10.65|9.35|10.62|9.32|0
1701837000000|2023-12-06 04:30:00|10.62|9.32|10.62|9.32|10.64|9.34|10.62|9.32|0
1701837300000|2023-12-06 04:35:00|10.6|9.3|10.62|9.32|10.62|9.32|10.6|9.3|0
1701837600000|2023-12-06 04:40:00|10.6|9.3|10.58|9.28|10.62|9.32|10.56|9.26|0
1701837900000|2023-12-06 04:45:00|10.6|9.3|10.6|9.3|10.6|9.3|10.55|9.25|0
1701838200000|2023-12-06 04:50:00|10.62|9.32|10.64|9.34|10.64|9.34|10.62|9.32|0
1701838500000|2023-12-06 04:55:00|10.66|9.36|10.62|9.32|10.66|9.36|10.62|9.32|0
1701838800000|2023-12-06 05:00:00|10.64|9.34|10.55|9.25|10.64|9.34|10.53|9.23|0
1701839100000|2023-12-06 05:05:00|10.53|9.23|10.62|9.32|10.62|9.32|10.51|9.21|0
1701839400000|2023-12-06 05:10:00|10.6|9.3|10.64|9.34|10.64|9.34|10.57|9.27|0
1701839700000|2023-12-06 05:15:00|10.66|9.36|10.68|9.38|10.68|9.38|10.64|9.34|0
1701840000000|2023-12-06 05:20:00|10.66|9.36|10.7|9.4|10.73|9.43|10.66|9.36|0
1701840300000|2023-12-06 05:25:00|10.68|9.38|10.75|9.45|10.75|9.45|10.68|9.38|0
1701840600000|2023-12-06 05:30:00|10.7|9.4|10.59|9.29|10.7|9.4|10.53|9.23|0
1701840900000|2023-12-06 05:35:00|10.57|9.27|10.55|9.25|10.57|9.27|10.53|9.23|0
1701841200000|2023-12-06 05:40:00|10.53|9.23|10.48|9.18|10.55|9.25|10.46|9.16|0
1701841500000|2023-12-06 05:45:00|10.5|9.2|10.52|9.22|10.52|9.22|10.5|9.2|0
1701841800000|2023-12-06 05:50:00|10.55|9.25|10.55|9.25|10.57|9.27|10.52|9.22|0
1701842100000|2023-12-06 05:55:00|10.57|9.27|10.61|9.31|10.61|9.31|10.52|9.22|0
1701842400000|2023-12-06 06:00:00|10.59|9.29|10.59|9.29|10.63|9.33|10.52|9.22|0
1701842700000|2023-12-06 06:05:00|10.57|9.27|10.61|9.31|10.63|9.33|10.57|9.27|0
1701843000000|2023-12-06 06:10:00|10.59|9.29|10.61|9.31|10.63|9.33|10.59|9.29|0
1701843300000|2023-12-06 06:15:00|10.63|9.33|10.61|9.31|10.65|9.35|10.61|9.31|0
1701843600000|2023-12-06 06:20:00|10.63|9.33|10.56|9.26|10.63|9.33|10.56|9.26|0
1701843900000|2023-12-06 06:25:00|10.54|9.24|10.45|9.15|10.54|9.24|10.45|9.15|0
1701844200000|2023-12-06 06:30:00|10.48|9.18|10.45|9.15|10.48|9.18|10.41|9.11|0
1701844500000|2023-12-06 06:35:00|10.43|9.13|10.45|9.15|10.47|9.17|10.41|9.11|0
1701844800000|2023-12-06 06:40:00|10.47|9.17|10.45|9.15|10.47|9.17|10.43|9.13|0
1701845100000|2023-12-06 06:45:00|10.47|9.17|10.45|9.15|10.5|9.2|10.45|9.15|0
1701845400000|2023-12-06 06:50:00|10.43|9.13|10.39|9.09|10.47|9.17|10.39|9.09|0
1701845700000|2023-12-06 06:55:00|10.36|9.06|10.19|8.89|10.55|9.25|9.99|8.69|0
1701846000000|2023-12-06 07:00:00|10.17|8.87|10.11|8.81|10.19|8.89|10.08|8.78|0
1701846300000|2023-12-06 07:05:00|10.09|8.79|10.09|8.79|10.13|8.83|10|8.7|0
1701846600000|2023-12-06 07:10:00|10.11|8.81|10|8.7|10.11|8.81|10|8.7|0
1701846900000|2023-12-06 07:15:00|10.01|8.71|10.02|8.72|10.02|8.72|9.94|8.64|0
1701847200000|2023-12-06 07:20:00|10|8.7|9.94|8.64|10|8.7|9.94|8.64|0
1701847500000|2023-12-06 07:25:00|9.92|8.62|9.9|8.6|9.94|8.64|9.9|8.6|0
1701847800000|2023-12-06 07:30:00|9.92|8.62|10.15|8.85|10.17|8.87|9.92|8.62|0
1701848100000|2023-12-06 07:35:00|10.17|8.87|10.23|8.93|10.24|8.94|10.17|8.87|0
1701848400000|2023-12-06 07:40:00|10.21|8.91|10.21|8.91|10.23|8.93|10.19|8.89|0
1701848700000|2023-12-06 07:45:00|10.23|8.93|10.27|8.97|10.27|8.97|10.23|8.93|0
1701849000000|2023-12-06 07:50:00|10.29|8.99|10.4|9.1|10.4|9.1|10.29|8.99|0
1701849300000|2023-12-06 07:55:00|10.42|9.12|10.38|9.08|10.44|9.14|10.38|9.08|0
1701849600000|2023-12-06 08:00:00|10.4|9.1|10.29|8.99|10.55|9.25|10.29|8.99|0
1701849900000|2023-12-06 08:05:00|10.31|9.01|10.26|8.96|10.31|9.01|10.18|8.88|0
1701850200000|2023-12-06 08:10:00|10.25|8.95|10.46|9.16|10.5|9.2|10.25|8.95|0
1701850500000|2023-12-06 08:15:00|10.44|9.14|10.53|9.23|10.55|9.25|10.27|8.97|0
1701850800000|2023-12-06 08:20:00|10.48|9.18|10.39|9.09|10.48|9.18|10.37|9.07|0
1701851100000|2023-12-06 08:25:00|10.42|9.12|10.5|9.2|10.55|9.25|10.39|9.09|0
1701851400000|2023-12-06 08:30:00|10.48|9.18|10.42|9.12|10.5|9.2|10.33|9.03|0
1701851700000|2023-12-06 08:35:00|10.37|9.07|10.22|8.92|10.46|9.16|10.22|8.92|0
1701852000000|2023-12-06 08:40:00|10.24|8.94|10.2|8.9|10.26|8.96|10.14|8.84|0
1701852300000|2023-12-06 08:45:00|10.22|8.92|10.31|9.01|10.39|9.09|10.22|8.92|0
1701852600000|2023-12-06 08:50:00|10.28|8.98|10.3|9|10.37|9.07|10.24|8.94|0
1701852900000|2023-12-06 08:55:00|10.28|8.98|10.26|8.96|10.35|9.05|10.24|8.94|0
1701853200000|2023-12-06 09:00:00|10.24|8.94|10.26|8.96|10.35|9.05|10.22|8.92|0
1701853500000|2023-12-06 09:05:00|10.28|8.98|10.32|9.02|10.35|9.05|10.2|8.9|0
1701853800000|2023-12-06 09:10:00|10.33|9.03|10.39|9.09|10.5|9.2|10.3|9|0
1701854100000|2023-12-06 09:15:00|10.35|9.05|10.2|8.9|10.35|9.05|10.15|8.85|0
1701854400000|2023-12-06 09:20:00|10.17|8.87|10.19|8.89|10.24|8.94|10.13|8.83|0
1701854700000|2023-12-06 09:25:00|10.17|8.87|10.24|8.94|10.24|8.94|10.13|8.83|0
1701855000000|2023-12-06 09:30:00|10.26|8.96|10.21|8.91|10.3|9|10.17|8.87|0
1701855300000|2023-12-06 09:35:00|10.19|8.89|9.98|8.68|10.21|8.91|9.96|8.66|0
1701855600000|2023-12-06 09:40:00|9.96|8.66|10.02|8.72|10.07|8.77|9.92|8.62|0
1701855900000|2023-12-06 09:45:00|10|8.7|10.15|8.85|10.15|8.85|10|8.7|0
1701856200000|2023-12-06 09:50:00|10.17|8.87|10.17|8.87|10.23|8.93|10.15|8.85|0
1701856500000|2023-12-06 09:55:00|10.21|8.91|10.21|8.91|10.21|8.91|10.13|8.83|0
1701856800000|2023-12-06 10:00:00|10.19|8.89|10.19|8.89|10.25|8.95|10.15|8.85|0
1701857100000|2023-12-06 10:05:00|10.17|8.87|10.27|8.97|10.32|9.02|10.13|8.83|0
1701857400000|2023-12-06 10:10:00|10.29|8.99|10.21|8.91|10.29|8.99|10.19|8.89|0
1701857700000|2023-12-06 10:15:00|10.19|8.89|10.25|8.95|10.25|8.95|10.15|8.85|0
1701858000000|2023-12-06 10:20:00|10.23|8.93|10.19|8.89|10.29|8.99|10.14|8.84|0
1701858300000|2023-12-06 10:25:00|10.21|8.91|10.25|8.95|10.27|8.97|10.14|8.84|0
1701858600000|2023-12-06 10:30:00|10.27|8.97|10.31|9.01|10.33|9.03|10.27|8.97|0
1701858900000|2023-12-06 10:35:00|10.29|8.99|10.27|8.97|10.31|9.01|10.25|8.95|0
1701859200000|2023-12-06 10:40:00|10.25|8.95|10.42|9.12|10.44|9.14|10.25|8.95|0
1701859500000|2023-12-06 10:45:00|10.44|9.14|10.37|9.07|10.44|9.14|10.37|9.07|0
1701859800000|2023-12-06 10:50:00|10.4|9.1|10.46|9.16|10.46|9.16|10.35|9.05|0
1701860100000|2023-12-06 10:55:00|10.48|9.18|10.53|9.23|10.55|9.25|10.48|9.18|0
1701860400000|2023-12-06 11:00:00|10.5|9.2|10.46|9.16|10.53|9.23|10.46|9.16|0
1701860700000|2023-12-06 11:05:00|10.48|9.18|10.37|9.07|10.48|9.18|10.35|9.05|0
1701861000000|2023-12-06 11:10:00|10.35|9.05|10.24|8.94|10.37|9.07|10.18|8.88|0
1701861300000|2023-12-06 11:15:00|10.26|8.96|10.14|8.84|10.26|8.96|10.14|8.84|0
1701861600000|2023-12-06 11:20:00|10.16|8.86|10.09|8.79|10.22|8.92|10.09|8.79|0
1701861900000|2023-12-06 11:25:00|10.11|8.81|10.18|8.88|10.2|8.9|10.09|8.79|0
1701862200000|2023-12-06 11:30:00|10.16|8.86|10.03|8.73|10.16|8.86|9.97|8.67|0
1701862500000|2023-12-06 11:35:00|10.01|8.71|10.01|8.71|10.05|8.75|9.97|8.67|0
1701862800000|2023-12-06 11:40:00|9.99|8.69|10.07|8.77|10.07|8.77|9.95|8.65|0
1701863100000|2023-12-06 11:45:00|10.05|8.75|10.15|8.85|10.15|8.85|10.05|8.75|0
1701863400000|2023-12-06 11:50:00|10.13|8.83|10.15|8.85|10.15|8.85|10.11|8.81|0
1701863700000|2023-12-06 11:55:00|10.13|8.83|10.11|8.81|10.15|8.85|10.07|8.77|0
1701864000000|2023-12-06 12:00:00|10.13|8.83|10.05|8.75|10.15|8.85|10.01|8.71|0
1701864300000|2023-12-06 12:05:00|10.07|8.77|9.94|8.64|10.09|8.79|9.94|8.64|0
1701864600000|2023-12-06 12:10:00|9.98|8.68|9.9|8.6|10.02|8.72|9.9|8.6|0
1701864900000|2023-12-06 12:15:00|9.92|8.62|9.96|8.66|9.98|8.68|9.84|8.54|0
1701865200000|2023-12-06 12:20:00|9.94|8.64|9.9|8.6|10.04|8.74|9.86|8.56|0
1701865500000|2023-12-06 12:25:00|9.92|8.62|9.94|8.64|9.94|8.64|9.84|8.54|0
1701865800000|2023-12-06 12:30:00|9.92|8.62|10|8.7|10|8.7|9.92|8.62|0
1701866100000|2023-12-06 12:35:00|10.02|8.72|9.98|8.68|10.04|8.74|9.94|8.64|0
1701866400000|2023-12-06 12:40:00|10|8.7|10|8.7|10.04|8.74|9.96|8.66|0
1701866700000|2023-12-06 12:45:00|10.02|8.72|10.06|8.76|10.08|8.78|9.96|8.66|0
1701867000000|2023-12-06 12:50:00|10.08|8.78|10.14|8.84|10.15|8.85|10.04|8.74|0
1701867300000|2023-12-06 12:55:00|10.12|8.82|10.14|8.84|10.19|8.89|10.1|8.8|0
1701867600000|2023-12-06 13:00:00|10.17|8.87|10.14|8.84|10.21|8.91|10.12|8.82|0
1701867900000|2023-12-06 13:05:00|10.12|8.82|10.14|8.84|10.16|8.86|10|8.7|0
1701868200000|2023-12-06 13:10:00|10.16|8.86|10.15|8.85|10.19|8.89|10.06|8.76|0
1701868500000|2023-12-06 13:15:00|10.33|9.03|10.18|8.88|10.38|9.08|10.18|8.88|0
1701868800000|2023-12-06 13:20:00|10.21|8.91|10.2|8.9|10.23|8.93|10.1|8.8|0
1701869100000|2023-12-06 13:25:00|10.18|8.88|10.37|9.07|10.37|9.07|10.18|8.88|0
1701869400000|2023-12-06 13:30:00|10.4|9.1|11.17|9.87|11.31|10.01|10.4|9.1|0
1701869700000|2023-12-06 13:35:00|11.15|9.85|10.9|9.6|11.17|9.87|10.76|9.46|0
1701870000000|2023-12-06 13:40:00|10.92|9.62|11.01|9.71|11.03|9.73|10.92|9.62|0
1701870300000|2023-12-06 13:45:00|10.99|9.69|10.96|9.66|11.08|9.78|10.9|9.6|0
1701870600000|2023-12-06 13:50:00|10.94|9.64|11.07|9.77|11.14|9.84|10.94|9.64|0
1701870900000|2023-12-06 13:55:00|11.1|9.8|11.28|9.98|11.37|10.07|11.1|9.8|0
1701871200000|2023-12-06 14:00:00|11.26|9.96|11.39|10.09|11.49|10.19|11.26|9.96|0
1701871500000|2023-12-06 14:05:00|11.37|10.07|11.44|10.14|11.51|10.21|11.32|10.02|0
1701871800000|2023-12-06 14:10:00|11.46|10.16|11.39|10.09|11.51|10.21|11.35|10.05|0
1701872100000|2023-12-06 14:15:00|11.42|10.12|11.32|10.02|11.46|10.16|11.32|10.02|0
1701872400000|2023-12-06 14:20:00|11.35|10.05|11.48|10.18|11.56|10.26|11.35|10.05|0
1701872700000|2023-12-06 14:25:00|11.51|10.21|11.55|10.25|11.63|10.33|11.41|10.11|0
1701873000000|2023-12-06 14:30:00|11.53|10.23|11.14|9.84|11.53|10.23|11.14|9.84|0
1701873300000|2023-12-06 14:35:00|11.07|9.77|10.67|9.37|11.09|9.79|10.6|9.3|0
1701873600000|2023-12-06 14:40:00|10.69|9.39|10.69|9.39|10.91|9.61|10.64|9.34|0
1701873900000|2023-12-06 14:45:00|10.71|9.41|10.75|9.45|10.82|9.52|10.6|9.3|0
1701874200000|2023-12-06 14:50:00|10.77|9.47|10.64|9.34|10.91|9.61|10.64|9.34|0
1701874500000|2023-12-06 14:55:00|10.66|9.36|10.77|9.47|10.82|9.52|10.64|9.34|0
1701874800000|2023-12-06 15:00:00|10.75|9.45|10.34|9.04|10.8|9.5|10.27|8.97|0
1701875100000|2023-12-06 15:05:00|10.38|9.08|10.84|9.54|10.86|9.56|10.29|8.99|0
1701875400000|2023-12-06 15:10:00|10.86|9.56|10.95|9.65|10.95|9.65|10.71|9.41|0
1701875700000|2023-12-06 15:15:00|10.93|9.63|10.73|9.43|11.11|9.81|10.64|9.34|0
1701876000000|2023-12-06 15:20:00|10.75|9.45|9.89|8.59|10.75|9.45|9.83|8.53|0
1701876300000|2023-12-06 15:25:00|9.85|8.55|9.93|8.63|10.12|8.82|9.71|8.41|0
1701876600000|2023-12-06 15:30:00|10|8.7|10.23|8.93|10.33|9.03|9.98|8.68|0
1701876900000|2023-12-06 15:35:00|10.25|8.95|10.25|8.95|10.33|9.03|10.1|8.8|0
1701877200000|2023-12-06 15:40:00|10.27|8.97|10.08|8.78|10.29|8.99|10.08|8.78|0
1701877500000|2023-12-06 15:45:00|10.1|8.8|10.04|8.74|10.25|8.95|10.01|8.71|0
1701877800000|2023-12-06 15:50:00|10.06|8.76|9.95|8.65|10.22|8.92|9.91|8.61|0
1701878100000|2023-12-06 15:55:00|9.93|8.63|10.03|8.73|10.06|8.76|9.85|8.55|0
1701878400000|2023-12-06 16:00:00|10.06|8.76|10.01|8.71|10.14|8.84|9.85|8.55|0
1701878700000|2023-12-06 16:05:00|10.03|8.73|9.97|8.67|10.2|8.9|9.87|8.57|0
1701879000000|2023-12-06 16:10:00|9.95|8.65|10.22|8.92|10.26|8.96|9.95|8.65|0
1701879300000|2023-12-06 16:15:00|10.2|8.9|9.95|8.65|10.22|8.92|9.95|8.65|0
1701879600000|2023-12-06 16:20:00|9.99|8.69|9.78|8.48|10.14|8.84|9.62|8.32|0
1701879900000|2023-12-06 16:25:00|9.8|8.5|10.13|8.83|10.41|9.11|9.76|8.46|0
1701880200000|2023-12-06 16:30:00|10.11|8.81|9.52|8.22|10.11|8.81|9.46|8.16|0
1701880500000|2023-12-06 16:35:00|9.54|8.24|9.84|8.54|9.92|8.62|9.52|8.22|0
1701880800000|2023-12-06 16:40:00|9.8|8.5|9.7|8.4|9.84|8.54|9.64|8.34|0
1701881100000|2023-12-06 16:45:00|9.68|8.38|9.8|8.5|9.9|8.6|9.68|8.38|0
1701881400000|2023-12-06 16:50:00|9.78|8.48|10.02|8.72|10.1|8.8|9.76|8.46|0
1701881700000|2023-12-06 16:55:00|10|8.7|10.25|8.95|10.25|8.95|10|8.7|0
1701882000000|2023-12-06 17:00:00|10.23|8.93|10.04|8.74|10.25|8.95|10|8.7|0
1701882300000|2023-12-06 17:05:00|10.06|8.76|10.19|8.89|10.29|8.99|10.04|8.74|0
1701882600000|2023-12-06 17:10:00|10.21|8.91|10.06|8.76|10.31|9.01|10.06|8.76|0
1701882900000|2023-12-06 17:15:00|10.04|8.74|9.81|8.51|10.08|8.78|9.81|8.51|0
1701883200000|2023-12-06 17:20:00|9.83|8.53|9.83|8.53|10|8.7|9.81|8.51|0
1701883500000|2023-12-06 17:25:00|9.81|8.51|9.81|8.51|9.9|8.6|9.71|8.41|0
1701883800000|2023-12-06 17:30:00|9.83|8.53|9.91|8.61|9.91|8.61|9.67|8.37|0
1701884100000|2023-12-06 17:35:00|9.89|8.59|10|8.7|10.08|8.78|9.87|8.57|0
1701884400000|2023-12-06 17:40:00|10.02|8.72|10.08|8.78|10.2|8.9|10.02|8.72|0
1701884700000|2023-12-06 17:45:00|10.1|8.8|9.77|8.47|10.1|8.8|9.63|8.33|0
1701885000000|2023-12-06 17:50:00|9.81|8.51|9.71|8.41|9.81|8.51|9.49|8.19|0
1701885300000|2023-12-06 17:55:00|9.69|8.39|9.47|8.17|9.71|8.41|9.45|8.15|0
1701885600000|2023-12-06 18:00:00|9.49|8.19|9.53|8.23|9.71|8.41|9.47|8.17|0
1701885900000|2023-12-06 18:05:00|9.55|8.25|9.47|8.17|9.55|8.25|9.3|8|0
1701886200000|2023-12-06 18:10:00|9.49|8.19|9.71|8.41|9.71|8.41|9.49|8.19|0
1701886500000|2023-12-06 18:15:00|9.73|8.43|9.73|8.43|9.73|8.43|9.53|8.23|0
1701886800000|2023-12-06 18:20:00|9.75|8.45|9.71|8.41|9.81|8.51|9.65|8.35|0
1701887100000|2023-12-06 18:25:00|9.67|8.37|9.91|8.61|9.97|8.67|9.61|8.31|0
1701887400000|2023-12-06 18:30:00|9.93|8.63|9.76|8.46|9.95|8.65|9.74|8.44|0
1701887700000|2023-12-06 18:35:00|9.74|8.44|9.8|8.5|9.89|8.59|9.74|8.44|0
1701888000000|2023-12-06 18:40:00|9.82|8.52|9.8|8.5|9.86|8.56|9.64|8.34|0
1701888300000|2023-12-06 18:45:00|9.78|8.48|9.84|8.54|9.86|8.56|9.76|8.46|0
1701888600000|2023-12-06 18:50:00|9.86|8.56|9.94|8.64|9.97|8.67|9.82|8.52|0
1701888900000|2023-12-06 18:55:00|9.96|8.66|9.78|8.48|10.03|8.73|9.76|8.46|0
1701889200000|2023-12-06 19:00:00|9.8|8.5|9.78|8.48|9.82|8.52|9.64|8.34|0
1701889500000|2023-12-06 19:05:00|9.76|8.46|9.74|8.44|9.84|8.54|9.7|8.4|0
1701889800000|2023-12-06 19:10:00|9.72|8.42|9.56|8.26|9.78|8.48|9.54|8.24|0
1701890100000|2023-12-06 19:15:00|9.54|8.24|9.5|8.2|9.7|8.4|9.48|8.18|0
1701890400000|2023-12-06 19:20:00|9.48|8.18|9.44|8.14|9.54|8.24|9.34|8.04|0
1701890700000|2023-12-06 19:25:00|9.42|8.12|9.34|8.04|9.54|8.24|9.34|8.04|0
1701891000000|2023-12-06 19:30:00|9.38|8.08|9.64|8.34|9.7|8.4|9.38|8.08|0
1701891300000|2023-12-06 19:35:00|9.62|8.32|9.6|8.3|9.66|8.36|9.5|8.2|0
1701891600000|2023-12-06 19:40:00|9.58|8.28|9.52|8.22|9.66|8.36|9.48|8.18|0
1701891900000|2023-12-06 19:45:00|9.5|8.2|9.59|8.29|9.61|8.31|9.46|8.16|0
1701892200000|2023-12-06 19:50:00|9.63|8.33|9.44|8.14|9.63|8.33|9.38|8.08|0
1701892500000|2023-12-06 19:55:00|9.46|8.16|9.28|7.98|9.49|8.19|9.26|7.96|0
1701892800000|2023-12-06 20:00:00|9.24|7.94|9.2|7.9|9.32|8.02|9.18|7.88|0
1701893100000|2023-12-06 20:05:00|9.18|7.88|9.24|7.94|9.26|7.96|9.16|7.86|0
1701893400000|2023-12-06 20:10:00|9.22|7.92|8.95|7.65|9.22|7.92|8.95|7.65|0
1701893700000|2023-12-06 20:15:00|8.99|7.69|8.94|7.64|9.01|7.71|8.86|7.56|0
1701894000000|2023-12-06 20:20:00|8.92|7.62|8.62|7.32|8.92|7.62|8.6|7.3|0
1701894300000|2023-12-06 20:25:00|8.6|7.3|8.99|7.69|8.99|7.69|8.55|7.25|0
1701894600000|2023-12-06 20:30:00|8.98|7.68|9.03|7.73|9.14|7.84|8.92|7.62|0
1701894900000|2023-12-06 20:35:00|9.05|7.75|8.77|7.47|9.07|7.77|8.75|7.45|0
1701895200000|2023-12-06 20:40:00|8.79|7.49|9.01|7.71|9.07|7.77|8.79|7.49|0
1701895500000|2023-12-06 20:45:00|9.03|7.73|8.94|7.64|9.03|7.73|8.86|7.56|0
1701895800000|2023-12-06 20:50:00|8.86|7.56|8.77|7.47|8.94|7.64|8.63|7.33|0
1701896100000|2023-12-06 20:55:00|8.85|7.55|9.01|7.71|9.01|7.71|8.7|7.4|0
1701896400000|2023-12-06 21:00:00|8.99|7.69|9.05|7.75|9.05|7.75|8.97|7.67|0
1701896700000|2023-12-06 21:05:00|9.07|7.77|8.99|7.69|9.08|7.78|8.95|7.65|0
1701897000000|2023-12-06 21:10:00|8.97|7.67|8.93|7.63|8.97|7.67|8.92|7.62|0
1701897300000|2023-12-06 21:15:00|9.07|7.47|9.03|7.43|9.08|7.48|9.01|7.41|0
1701897600000|2023-12-06 21:20:00|9.05|7.45|9.03|7.43|9.08|7.48|9.03|7.43|0
1701897900000|2023-12-06 21:25:00|9.01|7.41|9.05|7.45|9.08|7.48|9.01|7.41|0
1701898200000|2023-12-06 21:30:00|9.06|7.46|9.1|7.5|9.1|7.5|9.06|7.46|0
1701898500000|2023-12-06 21:35:00|9.11|7.51|9.12|7.52|9.12|7.52|9.1|7.5|0
1701898800000|2023-12-06 21:40:00|9.1|7.5|9.08|7.48|9.1|7.5|9.08|7.48|0
1701899100000|2023-12-06 21:45:00|9.06|7.46|9.1|7.5|9.1|7.5|9.04|7.44|0
1701899400000|2023-12-06 21:50:00|9.08|7.48|9.1|7.5|9.1|7.5|9.08|7.48|0
1701899700000|2023-12-06 21:55:00|9.12|7.52|9.11|7.51|9.17|7.57|9.11|7.51|0
1701900000000|2023-12-06 22:00:00|9.12|7.52|9.12|7.52|9.12|7.52|9.12|7.52|0
1701900300000|2023-12-06 22:05:00|9.13|7.53|9.12|7.52|9.13|7.53|9.11|7.51|0
1701900600000|2023-12-06 22:10:00|9.11|7.51|9.11|7.51|9.13|7.53|9.11|7.51|0
1701900900000|2023-12-06 22:15:00|9.13|7.53|9.13|7.53|9.13|7.53|9.13|7.53|0
1701901500000|2023-12-06 22:25:00|9.14|7.54|9.12|7.52|9.14|7.54|9.12|7.52|0
1701901800000|2023-12-06 22:30:00|9.11|7.51|9.06|7.46|9.12|7.52|9.02|7.42|0
1701902100000|2023-12-06 22:35:00|9.07|7.47|9.06|7.46|9.07|7.47|9.06|7.46|0
1701902400000|2023-12-06 22:40:00|9.03|7.43|9|7.4|9.03|7.43|9|7.4|0
1701902700000|2023-12-06 22:45:00|9.01|7.41|9.03|7.43|9.03|7.43|8.97|7.37|0
1701903000000|2023-12-06 22:50:00|9.02|7.42|9.03|7.43|9.04|7.44|9.02|7.42|0
1701903300000|2023-12-06 22:55:00|9.01|7.41|9|7.4|9.01|7.41|8.99|7.39|0
1701903600000|2023-12-06 23:00:00|9.08|7.48|9|7.4|9.08|7.48|8.84|7.24|0
1701903900000|2023-12-06 23:05:00|9.02|7.42|9.02|7.42|9.07|7.47|8.94|7.34|0
1701904200000|2023-12-06 23:10:00|9|7.4|9.03|7.43|9.05|7.45|9|7.4|0
1701904500000|2023-12-06 23:15:00|9.01|7.41|9.09|7.49|9.09|7.49|9|7.4|0
1701904800000|2023-12-06 23:20:00|9.11|7.51|9.05|7.45|9.11|7.51|9.05|7.45|0
1701905100000|2023-12-06 23:25:00|9.03|7.43|9.07|7.47|9.07|7.47|9.01|7.41|0
1701905400000|2023-12-06 23:30:00|9.05|7.45|9.07|7.47|9.07|7.47|8.99|7.39|0
1701905700000|2023-12-06 23:35:00|9.09|7.49|9.05|7.45|9.12|7.52|9.03|7.43|0
1701906000000|2023-12-06 23:40:00|9.03|7.43|9.08|7.48|9.1|7.5|9.01|7.41|0
1701906300000|2023-12-06 23:45:00|9.1|7.5|9.01|7.41|9.14|7.54|9.01|7.41|0
1701906600000|2023-12-06 23:50:00|9.03|7.43|8.94|7.34|9.03|7.43|8.9|7.3|0
1701906900000|2023-12-06 23:55:00|8.95|7.35|9.03|7.43|9.03|7.43|8.95|7.35|0
1701907200000|2023-12-07 00:00:00|9.01|7.41|9.06|7.46|9.06|7.46|8.99|7.39|0
1701907500000|2023-12-07 00:05:00|9.05|7.45|9.1|7.5|9.14|7.54|9.03|7.43|0
1701907800000|2023-12-07 00:10:00|9.08|7.48|9.03|7.43|9.08|7.48|9.01|7.41|0
1701908100000|2023-12-07 00:15:00|9.01|7.41|8.95|7.35|9.14|7.54|8.93|7.33|0
1701908400000|2023-12-07 00:20:00|8.97|7.37|8.95|7.35|9.02|7.42|8.88|7.28|0
1701908700000|2023-12-07 00:25:00|8.97|7.37|8.9|7.3|8.97|7.37|8.88|7.28|0
1701909000000|2023-12-07 00:30:00|8.91|7.31|8.97|7.37|8.99|7.39|8.91|7.31|0
1701909300000|2023-12-07 00:35:00|8.99|7.39|9.1|7.5|9.11|7.51|8.99|7.39|0
1701909600000|2023-12-07 00:40:00|9.08|7.48|9.04|7.44|9.11|7.51|9.02|7.42|0
1701909900000|2023-12-07 00:45:00|9.06|7.46|9.06|7.46|9.06|7.46|9.02|7.42|0
1701910200000|2023-12-07 00:50:00|9.04|7.44|9|7.4|9.04|7.44|8.98|7.38|0
1701910500000|2023-12-07 00:55:00|8.98|7.38|8.91|7.31|9|7.4|8.91|7.31|0
1701910800000|2023-12-07 01:00:00|8.93|7.33|8.98|7.38|9.02|7.42|8.91|7.31|0
1701911100000|2023-12-07 01:05:00|8.96|7.36|8.98|7.38|9|7.4|8.96|7.36|0
1701911400000|2023-12-07 01:10:00|8.96|7.36|9.02|7.42|9.06|7.46|8.96|7.36|0
1701911700000|2023-12-07 01:15:00|9|7.4|8.96|7.36|9.02|7.42|8.94|7.34|0
1701912000000|2023-12-07 01:20:00|8.98|7.38|8.96|7.36|9|7.4|8.94|7.34|0
1701912300000|2023-12-07 01:25:00|8.94|7.34|8.89|7.29|8.94|7.34|8.89|7.29|0
1701912600000|2023-12-07 01:30:00|8.74|7.44|8.85|7.55|8.85|7.55|8.68|7.38|0
1701912900000|2023-12-07 01:35:00|8.87|7.57|8.86|7.56|8.9|7.6|8.83|7.53|0
1701913200000|2023-12-07 01:40:00|8.88|7.58|8.81|7.51|8.9|7.6|8.79|7.49|0
1701913500000|2023-12-07 01:45:00|8.79|7.49|8.74|7.44|8.85|7.55|8.7|7.4|0
1701913800000|2023-12-07 01:50:00|8.75|7.45|8.63|7.33|8.77|7.47|8.63|7.33|0
1701914100000|2023-12-07 01:55:00|8.65|7.35|8.66|7.36|8.7|7.4|8.63|7.33|0
1701914400000|2023-12-07 02:00:00|8.64|7.34|8.7|7.4|8.72|7.42|8.64|7.34|0
1701914700000|2023-12-07 02:05:00|8.72|7.42|8.68|7.38|8.75|7.45|8.68|7.38|0
1701915000000|2023-12-07 02:10:00|8.66|7.36|8.73|7.43|8.75|7.45|8.66|7.36|0
1701915300000|2023-12-07 02:15:00|8.71|7.41|8.75|7.45|8.75|7.45|8.7|7.4|0
1701915600000|2023-12-07 02:20:00|8.73|7.43|8.75|7.45|8.77|7.47|8.71|7.41|0
1701915900000|2023-12-07 02:25:00|8.73|7.43|8.68|7.38|8.75|7.45|8.68|7.38|0
1701916200000|2023-12-07 02:30:00|8.69|7.39|8.77|7.47|8.77|7.47|8.68|7.38|0
1701916500000|2023-12-07 02:35:00|8.75|7.45|8.66|7.36|8.77|7.47|8.64|7.34|0
1701916800000|2023-12-07 02:40:00|8.64|7.34|8.66|7.36|8.66|7.36|8.62|7.32|0
1701917100000|2023-12-07 02:45:00|8.62|7.32|8.64|7.34|8.66|7.36|8.6|7.3|0
1701917400000|2023-12-07 02:50:00|8.62|7.32|8.66|7.36|8.67|7.37|8.62|7.32|0
1701917700000|2023-12-07 02:55:00|8.64|7.34|8.67|7.37|8.67|7.37|8.62|7.32|0
1701918000000|2023-12-07 03:00:00|8.66|7.36|8.64|7.34|8.69|7.39|8.64|7.34|0
1701918300000|2023-12-07 03:05:00|8.62|7.32|8.6|7.3|8.65|7.35|8.58|7.28|0
1701918600000|2023-12-07 03:10:00|8.61|7.31|8.62|7.32|8.62|7.32|8.58|7.28|0
1701918900000|2023-12-07 03:15:00|8.6|7.3|8.67|7.37|8.67|7.37|8.6|7.3|0
1701919200000|2023-12-07 03:20:00|8.69|7.39|8.72|7.42|8.74|7.44|8.67|7.37|0
1701919500000|2023-12-07 03:25:00|8.74|7.44|8.76|7.46|8.8|7.5|8.72|7.42|0
1701919800000|2023-12-07 03:30:00|8.74|7.44|8.76|7.46|8.76|7.46|8.74|7.44|0
1701920100000|2023-12-07 03:35:00|8.74|7.44|8.67|7.37|8.74|7.44|8.67|7.37|0
1701920400000|2023-12-07 03:40:00|8.65|7.35|8.63|7.33|8.67|7.37|8.63|7.33|0
1701920700000|2023-12-07 03:45:00|8.65|7.35|8.61|7.31|8.67|7.37|8.61|7.31|0
1701921000000|2023-12-07 03:50:00|8.63|7.33|8.65|7.35|8.65|7.35|8.61|7.31|0
1701921300000|2023-12-07 03:55:00|8.67|7.37|8.68|7.38|8.68|7.38|8.67|7.37|0
1701921600000|2023-12-07 04:00:00|8.67|7.37|8.74|7.44|8.74|7.44|8.67|7.37|0
1701921900000|2023-12-07 04:05:00|8.76|7.46|8.74|7.44|8.77|7.47|8.72|7.42|0
1701922200000|2023-12-07 04:10:00|8.76|7.46|8.75|7.45|8.77|7.47|8.74|7.44|0
1701922500000|2023-12-07 04:15:00|8.77|7.47|8.72|7.42|8.77|7.47|8.72|7.42|0
1701922800000|2023-12-07 04:20:00|8.74|7.44|8.77|7.47|8.77|7.47|8.74|7.44|0
1701923100000|2023-12-07 04:25:00|8.75|7.45|8.79|7.49|8.79|7.49|8.73|7.43|0
1701923400000|2023-12-07 04:30:00|8.77|7.47|8.77|7.47|8.79|7.49|8.75|7.45|0
1701923700000|2023-12-07 04:35:00|8.75|7.45|8.75|7.45|8.75|7.45|8.75|7.45|0
1701924000000|2023-12-07 04:40:00|8.77|7.47|8.75|7.45|8.79|7.49|8.73|7.43|0
1701924300000|2023-12-07 04:45:00|8.73|7.43|8.73|7.43|8.73|7.43|8.71|7.41|0
1701924600000|2023-12-07 04:50:00|8.71|7.41|8.71|7.41|8.73|7.43|8.7|7.4|0
1701924900000|2023-12-07 04:55:00|8.73|7.43|8.73|7.43|8.75|7.45|8.71|7.41|0
1701925200000|2023-12-07 05:00:00|8.75|7.45|8.75|7.45|8.77|7.47|8.73|7.43|0
1701925500000|2023-12-07 05:05:00|8.73|7.43|8.71|7.41|8.75|7.45|8.69|7.39|0
1701925800000|2023-12-07 05:10:00|8.73|7.43|8.67|7.37|8.75|7.45|8.66|7.36|0
1701926100000|2023-12-07 05:15:00|8.66|7.36|8.67|7.37|8.69|7.39|8.66|7.36|0
1701926400000|2023-12-07 05:20:00|8.69|7.39|8.69|7.39|8.75|7.45|8.67|7.37|0
1701926700000|2023-12-07 05:25:00|8.71|7.41|8.65|7.35|8.71|7.41|8.65|7.35|0
1701927000000|2023-12-07 05:30:00|8.67|7.37|8.6|7.3|8.67|7.37|8.6|7.3|0
1701927300000|2023-12-07 05:35:00|8.58|7.28|8.62|7.32|8.64|7.34|8.56|7.26|0
1701927600000|2023-12-07 05:40:00|8.6|7.3|8.63|7.33|8.64|7.34|8.6|7.3|0
1701927900000|2023-12-07 05:45:00|8.65|7.35|8.62|7.32|8.65|7.35|8.62|7.32|0
1701928200000|2023-12-07 05:50:00|8.6|7.3|8.58|7.28|8.6|7.3|8.54|7.24|0
1701928500000|2023-12-07 05:55:00|8.56|7.26|8.6|7.3|8.6|7.3|8.56|7.26|0
1701928800000|2023-12-07 06:00:00|8.62|7.32|8.61|7.31|8.63|7.33|8.58|7.28|0
1701929100000|2023-12-07 06:05:00|8.63|7.33|8.63|7.33|8.63|7.33|8.6|7.3|0
1701929400000|2023-12-07 06:10:00|8.61|7.31|8.65|7.35|8.67|7.37|8.61|7.31|0
1701929700000|2023-12-07 06:15:00|8.67|7.37|8.7|7.4|8.7|7.4|8.67|7.37|0
1701930000000|2023-12-07 06:20:00|8.68|7.38|8.74|7.44|8.76|7.46|8.68|7.38|0
1701930300000|2023-12-07 06:25:00|8.72|7.42|8.72|7.42|8.77|7.47|8.72|7.42|0
1701930600000|2023-12-07 06:30:00|8.7|7.4|8.72|7.42|8.74|7.44|8.68|7.38|0
1701930900000|2023-12-07 06:35:00|8.7|7.4|8.7|7.4|8.72|7.42|8.66|7.36|0
1701931200000|2023-12-07 06:40:00|8.68|7.38|8.66|7.36|8.7|7.4|8.65|7.35|0
1701931500000|2023-12-07 06:45:00|8.65|7.35|8.61|7.31|8.65|7.35|8.59|7.29|0
1701931800000|2023-12-07 06:50:00|8.59|7.29|8.57|7.27|8.61|7.31|8.57|7.27|0
1701932100000|2023-12-07 06:55:00|8.59|7.29|8.48|7.18|8.59|7.29|8.48|7.18|0
1701932400000|2023-12-07 07:00:00|8.52|7.22|8.54|7.24|8.55|7.25|8.47|7.17|0
1701932700000|2023-12-07 07:05:00|8.55|7.25|8.5|7.2|8.63|7.33|8.5|7.2|0
1701933000000|2023-12-07 07:10:00|8.52|7.22|8.66|7.36|8.68|7.38|8.52|7.22|0
1701933300000|2023-12-07 07:15:00|8.64|7.34|8.73|7.43|8.73|7.43|8.62|7.32|0
1701933600000|2023-12-07 07:20:00|8.75|7.45|8.73|7.43|8.77|7.47|8.73|7.43|0
1701933900000|2023-12-07 07:25:00|8.71|7.41|8.75|7.45|8.75|7.45|8.64|7.34|0
1701934200000|2023-12-07 07:30:00|8.73|7.43|8.71|7.41|8.75|7.45|8.68|7.38|0
1701934500000|2023-12-07 07:35:00|8.73|7.43|8.69|7.39|8.73|7.43|8.67|7.37|0
1701934800000|2023-12-07 07:40:00|8.71|7.41|8.73|7.43|8.75|7.45|8.69|7.39|0
1701935100000|2023-12-07 07:45:00|8.75|7.45|8.78|7.48|8.82|7.52|8.73|7.43|0
1701935400000|2023-12-07 07:50:00|8.8|7.5|8.73|7.43|8.8|7.5|8.73|7.43|0
1701935700000|2023-12-07 07:55:00|8.75|7.45|8.78|7.48|8.8|7.5|8.73|7.43|0
1701936000000|2023-12-07 08:00:00|8.76|7.46|8.89|7.59|8.93|7.63|8.76|7.46|0
1701936300000|2023-12-07 08:05:00|8.91|7.61|8.73|7.43|8.91|7.61|8.69|7.39|0
1701936600000|2023-12-07 08:10:00|8.71|7.41|8.87|7.57|8.89|7.59|8.67|7.37|0
1701936900000|2023-12-07 08:15:00|8.89|7.59|8.91|7.61|8.93|7.63|8.72|7.42|0
1701937200000|2023-12-07 08:20:00|8.93|7.63|8.89|7.59|8.94|7.64|8.81|7.51|0
1701937500000|2023-12-07 08:25:00|8.87|7.57|8.78|7.48|8.91|7.61|8.76|7.46|0
1701937800000|2023-12-07 08:30:00|8.76|7.46|8.74|7.44|8.81|7.51|8.69|7.39|0
1701938100000|2023-12-07 08:35:00|8.76|7.46|8.72|7.42|8.81|7.51|8.7|7.4|0
1701938400000|2023-12-07 08:40:00|8.74|7.44|8.67|7.37|8.78|7.48|8.67|7.37|0
1701938700000|2023-12-07 08:45:00|8.68|7.38|8.56|7.26|8.68|7.38|8.52|7.22|0
1701939000000|2023-12-07 08:50:00|8.58|7.28|8.54|7.24|8.63|7.33|8.52|7.22|0
1701939300000|2023-12-07 08:55:00|8.52|7.22|8.49|7.19|8.56|7.26|8.49|7.19|0
1701939600000|2023-12-07 09:00:00|8.5|7.2|8.65|7.35|8.65|7.35|8.5|7.2|0
1701939900000|2023-12-07 09:05:00|8.63|7.33|8.49|7.19|8.7|7.4|8.49|7.19|0
1701940200000|2023-12-07 09:10:00|8.5|7.2|8.48|7.18|8.52|7.22|8.43|7.13|0
1701940500000|2023-12-07 09:15:00|8.47|7.17|8.4|7.1|8.47|7.17|8.38|7.08|0
1701940800000|2023-12-07 09:20:00|8.38|7.08|8.41|7.11|8.43|7.13|8.34|7.04|0
1701941100000|2023-12-07 09:25:00|8.42|7.12|8.66|7.36|8.68|7.38|8.41|7.11|0
1701941400000|2023-12-07 09:30:00|8.68|7.38|8.71|7.41|8.79|7.49|8.68|7.38|0
1701941700000|2023-12-07 09:35:00|8.73|7.43|8.68|7.38|8.73|7.43|8.64|7.34|0
1701942000000|2023-12-07 09:40:00|8.66|7.36|8.75|7.45|8.77|7.47|8.66|7.36|0
1701942300000|2023-12-07 09:45:00|8.73|7.43|8.79|7.49|8.79|7.49|8.7|7.4|0
1701942600000|2023-12-07 09:50:00|8.77|7.47|8.77|7.47|8.88|7.58|8.75|7.45|0
1701942900000|2023-12-07 09:55:00|8.79|7.49|8.8|7.5|8.82|7.52|8.71|7.41|0
1701943200000|2023-12-07 10:00:00|8.82|7.52|8.8|7.5|8.84|7.54|8.75|7.45|0
1701943500000|2023-12-07 10:05:00|8.78|7.48|8.73|7.43|8.82|7.52|8.73|7.43|0
1701943800000|2023-12-07 10:10:00|8.75|7.45|8.75|7.45|8.84|7.54|8.75|7.45|0
1701944100000|2023-12-07 10:15:00|8.73|7.43|8.84|7.54|8.84|7.54|8.66|7.36|0
1701944400000|2023-12-07 10:20:00|8.86|7.56|8.82|7.52|8.89|7.59|8.78|7.48|0
1701944700000|2023-12-07 10:25:00|8.8|7.5|8.74|7.44|8.8|7.5|8.69|7.39|0
1701945000000|2023-12-07 10:30:00|8.73|7.43|8.65|7.35|8.74|7.44|8.62|7.32|0
1701945300000|2023-12-07 10:35:00|8.64|7.34|8.63|7.33|8.69|7.39|8.6|7.3|0
1701945600000|2023-12-07 10:40:00|8.65|7.35|8.69|7.39|8.69|7.39|8.63|7.33|0
1701945900000|2023-12-07 10:45:00|8.67|7.37|8.72|7.42|8.72|7.42|8.62|7.32|0
1701946200000|2023-12-07 10:50:00|8.71|7.41|8.71|7.41|8.71|7.41|8.65|7.35|0
1701946500000|2023-12-07 10:55:00|8.72|7.42|8.8|7.5|8.81|7.51|8.7|7.4|0
1701946800000|2023-12-07 11:00:00|8.81|7.51|8.83|7.53|8.91|7.61|8.8|7.5|0
1701947100000|2023-12-07 11:05:00|8.81|7.51|8.81|7.51|8.87|7.57|8.79|7.49|0
1701947400000|2023-12-07 11:10:00|8.79|7.49|8.83|7.53|8.87|7.57|8.79|7.49|0
1701947700000|2023-12-07 11:15:00|8.81|7.51|8.85|7.55|8.87|7.57|8.76|7.46|0
1701948000000|2023-12-07 11:20:00|8.87|7.57|8.79|7.49|8.92|7.62|8.79|7.49|0
1701948300000|2023-12-07 11:25:00|8.77|7.47|8.92|7.62|8.96|7.66|8.77|7.47|0
1701948600000|2023-12-07 11:30:00|8.9|7.6|8.9|7.6|8.96|7.66|8.86|7.56|0
1701948900000|2023-12-07 11:35:00|8.92|7.62|8.9|7.6|8.96|7.66|8.88|7.58|0
1701949200000|2023-12-07 11:40:00|8.89|7.59|8.9|7.6|8.92|7.62|8.88|7.58|0
1701949500000|2023-12-07 11:45:00|8.92|7.62|8.86|7.56|8.96|7.66|8.84|7.54|0
1701949800000|2023-12-07 11:50:00|8.84|7.54|8.9|7.6|8.92|7.62|8.84|7.54|0
1701950100000|2023-12-07 11:55:00|8.88|7.58|8.88|7.58|8.92|7.62|8.84|7.54|0
1701950400000|2023-12-07 12:00:00|8.86|7.56|8.82|7.52|8.9|7.6|8.79|7.49|0
1701950700000|2023-12-07 12:05:00|8.81|7.51|8.8|7.5|8.82|7.52|8.77|7.47|0
1701951000000|2023-12-07 12:10:00|8.79|7.49|8.82|7.52|8.84|7.54|8.77|7.47|0
1701951300000|2023-12-07 12:15:00|8.84|7.54|8.88|7.58|8.88|7.58|8.82|7.52|0
1701951600000|2023-12-07 12:20:00|8.86|7.56|8.8|7.5|8.88|7.58|8.75|7.45|0
1701951900000|2023-12-07 12:25:00|8.82|7.52|8.88|7.58|8.89|7.59|8.73|7.43|0
1701952200000|2023-12-07 12:30:00|8.86|7.56|8.88|7.58|8.89|7.59|8.84|7.54|0
1701952500000|2023-12-07 12:35:00|8.86|7.56|8.89|7.59|8.97|7.67|8.82|7.52|0
1701952800000|2023-12-07 12:40:00|8.91|7.61|9|7.7|9|7.7|8.87|7.57|0
1701953100000|2023-12-07 12:45:00|8.99|7.69|8.91|7.61|9.02|7.72|8.91|7.61|0
1701953400000|2023-12-07 12:50:00|8.93|7.63|9|7.7|9|7.7|8.91|7.61|0
1701953700000|2023-12-07 12:55:00|9.02|7.72|9.11|7.81|9.11|7.81|9|7.7|0
1701954000000|2023-12-07 13:00:00|9.1|7.8|9.21|7.91|9.21|7.91|9.08|7.78|0
1701954300000|2023-12-07 13:05:00|9.19|7.89|9.21|7.91|9.25|7.95|9.17|7.87|0
1701954600000|2023-12-07 13:10:00|9.23|7.93|9.13|7.83|9.26|7.96|9.11|7.81|0
1701954900000|2023-12-07 13:15:00|9.15|7.85|9.28|7.98|9.3|8|9.13|7.83|0
1701955200000|2023-12-07 13:20:00|9.3|8|9.24|7.94|9.34|8.04|9.21|7.91|0
1701955500000|2023-12-07 13:25:00|9.26|7.96|9.21|7.91|9.28|7.98|9.17|7.87|0
1701955800000|2023-12-07 13:30:00|9.08|7.78|9.15|7.85|9.19|7.89|9|7.7|0
1701956100000|2023-12-07 13:35:00|9.13|7.83|9.38|8.08|9.43|8.13|9.07|7.77|0
1701956400000|2023-12-07 13:40:00|9.42|8.12|9.61|8.31|9.63|8.33|9.38|8.08|0
1701956700000|2023-12-07 13:45:00|9.59|8.29|9.69|8.39|9.73|8.43|9.57|8.27|0
1701957000000|2023-12-07 13:50:00|9.71|8.41|9.83|8.53|9.87|8.57|9.69|8.39|0
1701957300000|2023-12-07 13:55:00|9.81|8.51|9.85|8.55|9.91|8.61|9.79|8.49|0
1701957600000|2023-12-07 14:00:00|9.87|8.57|9.61|8.31|9.91|8.61|9.59|8.29|0
1701957900000|2023-12-07 14:05:00|9.63|8.33|9.73|8.43|9.79|8.49|9.63|8.33|0
1701958200000|2023-12-07 14:10:00|9.75|8.45|9.93|8.63|9.93|8.63|9.69|8.39|0
1701958500000|2023-12-07 14:15:00|9.95|8.65|9.93|8.63|9.99|8.69|9.87|8.57|0
1701958800000|2023-12-07 14:20:00|9.91|8.61|10.09|8.79|10.11|8.81|9.91|8.61|0
1701959100000|2023-12-07 14:25:00|10.05|8.75|10.24|8.94|10.26|8.96|10.03|8.73|0
1701959400000|2023-12-07 14:30:00|10.11|8.81|10.3|9|10.47|9.17|10.03|8.73|0
1701959700000|2023-12-07 14:35:00|10.28|8.98|10.26|8.96|10.47|9.17|10.09|8.79|0
1701960000000|2023-12-07 14:40:00|10.32|9.02|10.13|8.83|10.41|9.11|10.11|8.81|0
1701960300000|2023-12-07 14:45:00|10.15|8.85|9.88|8.58|10.19|8.89|9.84|8.54|0
1701960600000|2023-12-07 14:50:00|9.9|8.6|10.01|8.71|10.21|8.91|9.74|8.44|0
1701960900000|2023-12-07 14:55:00|10.03|8.73|9.9|8.6|10.17|8.87|9.78|8.48|0
1701961200000|2023-12-07 15:00:00|9.88|8.58|10|8.7|10.05|8.75|9.8|8.5|0
1701961500000|2023-12-07 15:05:00|9.98|8.68|9.86|8.56|10.32|9.02|9.84|8.54|0
1701961800000|2023-12-07 15:10:00|9.88|8.58|10.55|9.25|10.55|9.25|9.78|8.48|0
1701962100000|2023-12-07 15:15:00|10.64|9.34|10.83|9.53|10.9|9.6|10.59|9.29|0
1701962400000|2023-12-07 15:20:00|10.88|9.58|10.67|9.37|11.1|9.8|10.56|9.26|0
1701962700000|2023-12-07 15:25:00|10.69|9.39|10.73|9.43|10.75|9.45|10.49|9.19|0
1701963000000|2023-12-07 15:30:00|10.78|9.48|10.71|9.41|10.89|9.59|10.69|9.39|0
1701963300000|2023-12-07 15:35:00|10.69|9.39|10.77|9.47|10.84|9.54|10.64|9.34|0
1701963600000|2023-12-07 15:40:00|10.75|9.45|10.58|9.28|10.75|9.45|10.47|9.17|0
1701963900000|2023-12-07 15:45:00|10.56|9.26|10.58|9.28|10.64|9.34|10.45|9.15|0
1701964200000|2023-12-07 15:50:00|10.55|9.25|10.45|9.15|10.64|9.34|10.45|9.15|0
1701964500000|2023-12-07 15:55:00|10.47|9.17|10.64|9.34|10.64|9.34|10.4|9.1|0
1701964800000|2023-12-07 16:00:00|10.66|9.36|10.73|9.43|10.75|9.45|10.55|9.25|0
1701965100000|2023-12-07 16:05:00|10.71|9.41|10.66|9.36|10.79|9.49|10.62|9.32|0
1701965400000|2023-12-07 16:10:00|10.68|9.38|10.15|8.85|10.75|9.45|10.1|8.8|0
1701965700000|2023-12-07 16:15:00|10.17|8.87|9.65|8.35|10.17|8.87|9.51|8.21|0
1701966000000|2023-12-07 16:20:00|9.67|8.37|9.75|8.45|9.88|8.58|9.63|8.33|0
1701966300000|2023-12-07 16:25:00|9.79|8.49|9.96|8.66|10|8.7|9.79|8.49|0
1701966600000|2023-12-07 16:30:00|9.98|8.68|10.27|8.97|10.38|9.08|9.92|8.62|0
1701966900000|2023-12-07 16:35:00|10.33|9.03|10.57|9.27|10.57|9.27|10.29|8.99|0
1701967200000|2023-12-07 16:40:00|10.61|9.31|10.61|9.31|10.7|9.4|10.48|9.18|0
1701967500000|2023-12-07 16:45:00|10.63|9.33|10.68|9.38|10.81|9.51|10.59|9.29|0
1701967800000|2023-12-07 16:50:00|10.7|9.4|10.79|9.49|10.79|9.49|10.57|9.27|0
1701968100000|2023-12-07 16:55:00|10.76|9.46|10.85|9.55|10.85|9.55|10.65|9.35|0
1701968400000|2023-12-07 17:00:00|10.83|9.53|10.81|9.51|10.92|9.62|10.7|9.4|0
1701968700000|2023-12-07 17:05:00|10.78|9.48|10.67|9.37|10.78|9.48|10.63|9.33|0
1701969000000|2023-12-07 17:10:00|10.7|9.4|10.48|9.18|10.72|9.42|10.46|9.16|0
1701969300000|2023-12-07 17:15:00|10.46|9.16|10.96|9.66|11.03|9.73|10.46|9.16|0
1701969600000|2023-12-07 17:20:00|10.98|9.68|10.8|9.5|11.14|9.84|10.76|9.46|0
1701969900000|2023-12-07 17:25:00|10.78|9.48|10.96|9.66|10.98|9.68|10.76|9.46|0
1701970200000|2023-12-07 17:30:00|10.98|9.68|11.03|9.73|11.07|9.77|10.94|9.64|0
1701970500000|2023-12-07 17:35:00|11|9.7|10.94|9.64|11.05|9.75|10.82|9.52|0
1701970800000|2023-12-07 17:40:00|10.96|9.66|10.85|9.55|10.98|9.68|10.76|9.46|0
1701971100000|2023-12-07 17:45:00|10.82|9.52|10.93|9.63|11|9.7|10.76|9.46|0
1701971400000|2023-12-07 17:50:00|10.96|9.66|10.82|9.52|10.98|9.68|10.76|9.46|0
1701971700000|2023-12-07 17:55:00|10.8|9.5|10.87|9.57|11.02|9.72|10.8|9.5|0
1701972000000|2023-12-07 18:00:00|10.84|9.54|10.95|9.65|11.09|9.79|10.84|9.54|0
1701972300000|2023-12-07 18:05:00|10.98|9.68|11.16|9.86|11.23|9.93|10.98|9.68|0
1701972600000|2023-12-07 18:10:00|11.13|9.83|11.13|9.83|11.16|9.86|11.02|9.72|0
1701972900000|2023-12-07 18:15:00|11.11|9.81|10.95|9.65|11.13|9.83|10.82|9.52|0
1701973200000|2023-12-07 18:20:00|10.91|9.61|10.93|9.63|10.95|9.65|10.77|9.47|0
1701973500000|2023-12-07 18:25:00|10.95|9.65|10.82|9.52|10.97|9.67|10.68|9.38|0
1701973800000|2023-12-07 18:30:00|10.79|9.49|10.88|9.58|10.95|9.65|10.73|9.43|0
1701974100000|2023-12-07 18:35:00|10.86|9.56|10.88|9.58|10.95|9.65|10.71|9.41|0
1701974400000|2023-12-07 18:40:00|10.9|9.6|11.02|9.72|11.11|9.81|10.84|9.54|0
1701974700000|2023-12-07 18:45:00|11.04|9.74|10.97|9.67|11.11|9.81|10.95|9.65|0
1701975000000|2023-12-07 18:50:00|10.99|9.69|11.01|9.71|11.11|9.81|10.93|9.63|0
1701975300000|2023-12-07 18:55:00|11.04|9.74|11.01|9.71|11.04|9.74|10.92|9.62|0
1701975600000|2023-12-07 19:00:00|10.99|9.69|11.1|9.8|11.15|9.85|10.97|9.67|0
1701975900000|2023-12-07 19:05:00|11.08|9.78|11.17|9.87|11.17|9.87|10.92|9.62|0
1701976200000|2023-12-07 19:10:00|11.19|9.89|11.06|9.76|11.19|9.89|11.03|9.73|0
1701976500000|2023-12-07 19:15:00|11.08|9.78|11.33|10.03|11.35|10.05|11.06|9.76|0
1701976800000|2023-12-07 19:20:00|11.31|10.01|11.28|9.98|11.52|10.22|11.24|9.94|0
1701977100000|2023-12-07 19:25:00|11.26|9.96|11.38|10.08|11.38|10.08|11.17|9.87|0
1701977400000|2023-12-07 19:30:00|11.4|10.1|11.03|9.73|11.4|10.1|11.03|9.73|0
1701977700000|2023-12-07 19:35:00|11.01|9.71|11.1|9.8|11.14|9.84|10.99|9.69|0
1701978000000|2023-12-07 19:40:00|11.08|9.78|10.98|9.68|11.19|9.89|10.94|9.64|0
1701978300000|2023-12-07 19:45:00|10.96|9.66|11.07|9.77|11.07|9.77|10.87|9.57|0
1701978600000|2023-12-07 19:50:00|11.05|9.75|10.87|9.57|11.05|9.75|10.85|9.55|0
1701978900000|2023-12-07 19:55:00|10.85|9.55|10.74|9.44|10.85|9.55|10.72|9.42|0
1701979200000|2023-12-07 20:00:00|10.72|9.42|10.83|9.53|10.89|9.59|10.67|9.37|0
1701979500000|2023-12-07 20:05:00|10.85|9.55|10.82|9.52|10.94|9.64|10.76|9.46|0
1701979800000|2023-12-07 20:10:00|10.85|9.55|10.98|9.68|10.98|9.68|10.82|9.52|0
1701980100000|2023-12-07 20:15:00|10.96|9.66|11.05|9.75|11.07|9.77|10.96|9.66|0
1701980400000|2023-12-07 20:20:00|11.07|9.77|11|9.7|11.16|9.86|10.96|9.66|0
1701980700000|2023-12-07 20:25:00|10.98|9.68|10.98|9.68|11.05|9.75|10.96|9.66|0
1701981000000|2023-12-07 20:30:00|10.96|9.66|10.69|9.39|11.11|9.81|10.69|9.39|0
1701981300000|2023-12-07 20:35:00|10.71|9.41|10.78|9.48|10.78|9.48|10.67|9.37|0
1701981600000|2023-12-07 20:40:00|10.8|9.5|10.82|9.52|10.91|9.61|10.75|9.45|0
1701981900000|2023-12-07 20:45:00|10.8|9.5|10.75|9.45|10.86|9.56|10.69|9.39|0
1701982200000|2023-12-07 20:50:00|10.8|9.5|10.95|9.65|11.02|9.72|10.73|9.43|0
1701982500000|2023-12-07 20:55:00|10.97|9.67|10.95|9.65|11.07|9.77|10.82|9.52|0
1701982800000|2023-12-07 21:00:00|10.91|9.61|10.79|9.49|10.91|9.61|10.69|9.39|0
1701983100000|2023-12-07 21:05:00|10.82|9.52|10.79|9.49|10.84|9.54|10.79|9.49|0
1701983400000|2023-12-07 21:10:00|10.82|9.52|10.75|9.45|10.82|9.52|10.73|9.43|0
1701983700000|2023-12-07 21:15:00|10.92|9.32|10.9|9.3|10.99|9.39|10.85|9.25|0
1701984000000|2023-12-07 21:20:00|10.88|9.28|10.85|9.25|10.92|9.32|10.85|9.25|0
1701984300000|2023-12-07 21:25:00|10.83|9.23|10.74|9.14|10.83|9.23|10.72|9.12|0
1701984600000|2023-12-07 21:30:00|10.72|9.12|10.66|9.06|10.74|9.14|10.59|8.99|0
1701984900000|2023-12-07 21:35:00|10.67|9.07|10.61|9.01|10.72|9.12|10.61|9.01|0
1701985200000|2023-12-07 21:40:00|10.59|8.99|10.61|9.01|10.66|9.06|10.59|8.99|0
1701985500000|2023-12-07 21:45:00|10.59|8.99|10.63|9.03|10.63|9.03|10.57|8.97|0
1701985800000|2023-12-07 21:50:00|10.61|9.01|10.67|9.07|10.68|9.08|10.61|9.01|0
1701986100000|2023-12-07 21:55:00|10.65|9.05|10.72|9.12|10.73|9.13|10.65|9.05|0
1701986400000|2023-12-07 22:00:00|10.7|9.1|10.72|9.12|10.75|9.15|10.68|9.08|0
1701986700000|2023-12-07 22:05:00|10.74|9.14|10.74|9.14|10.74|9.14|10.73|9.13|0
1701987000000|2023-12-07 22:10:00|10.76|9.16|10.72|9.12|10.76|9.16|10.71|9.11|0
1701987300000|2023-12-07 22:15:00|10.73|9.13|10.75|9.15|10.75|9.15|10.73|9.13|0
1701987600000|2023-12-07 22:20:00|10.74|9.14|10.74|9.14|10.76|9.16|10.74|9.14|0
1701987900000|2023-12-07 22:25:00|10.72|9.12|10.74|9.14|10.74|9.14|10.72|9.12|0
1701988200000|2023-12-07 22:30:00|10.73|9.13|10.71|9.11|10.73|9.13|10.71|9.11|0
1701988500000|2023-12-07 22:35:00|10.72|9.12|10.73|9.13|10.73|9.13|10.72|9.12|0
1701988800000|2023-12-07 22:40:00|10.78|9.18|10.77|9.17|10.78|9.18|10.74|9.14|0
1701989100000|2023-12-07 22:45:00|10.78|9.18|10.75|9.15|10.78|9.18|10.74|9.14|0
1701989400000|2023-12-07 22:50:00|10.78|9.18|10.76|9.16|10.78|9.18|10.75|9.15|0
1701989700000|2023-12-07 22:55:00|10.78|9.18|10.79|9.19|10.81|9.21|10.76|9.16|0
1701990000000|2023-12-07 23:00:00|10.81|9.21|10.82|9.22|10.88|9.28|10.72|9.12|0
1701990300000|2023-12-07 23:05:00|10.8|9.2|10.75|9.15|10.8|9.2|10.73|9.13|0
1701990600000|2023-12-07 23:10:00|10.73|9.13|10.73|9.13|10.75|9.15|10.73|9.13|0
1701990900000|2023-12-07 23:15:00|10.71|9.11|10.71|9.11|10.73|9.13|10.71|9.11|0
1701991200000|2023-12-07 23:20:00|10.68|9.08|10.62|9.02|10.71|9.11|10.62|9.02|0
1701991500000|2023-12-07 23:25:00|10.66|9.06|10.64|9.04|10.71|9.11|10.64|9.04|0
1701991800000|2023-12-07 23:30:00|10.66|9.06|10.68|9.08|10.68|9.08|10.64|9.04|0
1701992100000|2023-12-07 23:35:00|10.7|9.1|10.66|9.06|10.7|9.1|10.64|9.04|0
1701992400000|2023-12-07 23:40:00|10.64|9.04|10.62|9.02|10.66|9.06|10.57|8.97|0
1701992700000|2023-12-07 23:45:00|10.59|8.99|10.57|8.97|10.59|8.99|10.57|8.97|0
1701993000000|2023-12-07 23:50:00|10.59|8.99|10.59|8.99|10.66|9.06|10.59|8.99|0
1701993300000|2023-12-07 23:55:00|10.61|9.01|10.64|9.04|10.66|9.06|10.59|8.99|0
1701993600000|2023-12-08 00:00:00|10.66|9.06|10.68|9.08|10.7|9.1|10.61|9.01|0
1701993900000|2023-12-08 00:05:00|10.66|9.06|10.74|9.14|10.76|9.16|10.66|9.06|0
1701994200000|2023-12-08 00:10:00|10.76|9.16|10.76|9.16|10.81|9.21|10.74|9.14|0
1701994500000|2023-12-08 00:15:00|10.74|9.14|10.68|9.08|10.74|9.14|10.63|9.03|0
1701994800000|2023-12-08 00:20:00|10.69|9.09|10.81|9.21|10.81|9.21|10.68|9.08|0
1701995100000|2023-12-08 00:25:00|10.78|9.18|10.85|9.25|10.87|9.27|10.78|9.18|0
1701995400000|2023-12-08 00:30:00|10.83|9.23|10.89|9.29|10.89|9.29|10.83|9.23|0
1701995700000|2023-12-08 00:35:00|10.87|9.27|10.94|9.34|10.96|9.36|10.8|9.2|0
1701996000000|2023-12-08 00:40:00|10.96|9.36|10.89|9.29|10.96|9.36|10.85|9.25|0
1701996300000|2023-12-08 00:45:00|10.87|9.27|10.85|9.25|10.87|9.27|10.82|9.22|0
1701996600000|2023-12-08 00:50:00|10.87|9.27|10.82|9.22|10.87|9.27|10.8|9.2|0
1701996900000|2023-12-08 00:55:00|10.8|9.2|10.87|9.27|10.87|9.27|10.8|9.2|0
1701997200000|2023-12-08 01:00:00|10.85|9.25|10.84|9.24|10.89|9.29|10.82|9.22|0
1701997500000|2023-12-08 01:05:00|10.87|9.27|10.84|9.24|10.87|9.27|10.84|9.24|0
1701997800000|2023-12-08 01:10:00|10.87|9.27|10.82|9.22|10.87|9.27|10.78|9.18|0
1701998100000|2023-12-08 01:15:00|10.8|9.2|10.75|9.15|10.86|9.26|10.75|9.15|0
1701998400000|2023-12-08 01:20:00|10.78|9.18|10.71|9.11|10.78|9.18|10.71|9.11|0
1701998700000|2023-12-08 01:25:00|10.69|9.09|10.73|9.13|10.73|9.13|10.67|9.07|0
1701999000000|2023-12-08 01:30:00|10.58|9.28|10.58|9.28|10.58|9.28|10.47|9.17|0
1701999300000|2023-12-08 01:35:00|10.6|9.3|10.71|9.41|10.73|9.43|10.6|9.3|0
1701999600000|2023-12-08 01:40:00|10.73|9.43|10.56|9.26|10.73|9.43|10.56|9.26|0
1701999900000|2023-12-08 01:45:00|10.54|9.24|10.51|9.21|10.58|9.28|10.51|9.21|0
1702000200000|2023-12-08 01:50:00|10.54|9.24|10.51|9.21|10.58|9.28|10.49|9.19|0
1702000500000|2023-12-08 01:55:00|10.49|9.19|10.51|9.21|10.53|9.23|10.45|9.15|0
1702000800000|2023-12-08 02:00:00|10.53|9.23|10.53|9.23|10.55|9.25|10.49|9.19|0
1702001100000|2023-12-08 02:05:00|10.55|9.25|10.58|9.28|10.6|9.3|10.51|9.21|0
1702001400000|2023-12-08 02:10:00|10.6|9.3|10.62|9.32|10.64|9.34|10.6|9.3|0
1702001700000|2023-12-08 02:15:00|10.64|9.34|10.68|9.38|10.71|9.41|10.64|9.34|0
1702002000000|2023-12-08 02:20:00|10.66|9.36|10.64|9.34|10.68|9.38|10.64|9.34|0
1702002300000|2023-12-08 02:25:00|10.66|9.36|10.7|9.4|10.7|9.4|10.66|9.36|0
1702002600000|2023-12-08 02:30:00|10.73|9.43|10.7|9.4|10.75|9.45|10.68|9.38|0
1702002900000|2023-12-08 02:35:00|10.68|9.38|10.7|9.4|10.73|9.43|10.66|9.36|0
1702003200000|2023-12-08 02:40:00|10.68|9.38|10.75|9.45|10.75|9.45|10.66|9.36|0
1702003500000|2023-12-08 02:45:00|10.72|9.42|10.72|9.42|10.75|9.45|10.72|9.42|0
1702003800000|2023-12-08 02:50:00|10.75|9.45|10.72|9.42|10.75|9.45|10.7|9.4|0
1702004100000|2023-12-08 02:55:00|10.7|9.4|10.74|9.44|10.77|9.47|10.7|9.4|0
1702004400000|2023-12-08 03:00:00|10.72|9.42|10.72|9.42|10.74|9.44|10.72|9.42|0
1702004700000|2023-12-08 03:05:00|10.7|9.4|10.7|9.4|10.72|9.42|10.66|9.36|0
1702005000000|2023-12-08 03:10:00|10.72|9.42|10.79|9.49|10.79|9.49|10.7|9.4|0
1702005300000|2023-12-08 03:15:00|10.76|9.46|10.76|9.46|10.79|9.49|10.74|9.44|0
1702005600000|2023-12-08 03:20:00|10.74|9.44|10.76|9.46|10.81|9.51|10.74|9.44|0
1702005900000|2023-12-08 03:25:00|10.78|9.48|10.76|9.46|10.81|9.51|10.76|9.46|0
1702006200000|2023-12-08 03:30:00|10.78|9.48|10.78|9.48|10.81|9.51|10.76|9.46|0
1702006500000|2023-12-08 03:35:00|10.81|9.51|10.78|9.48|10.81|9.51|10.78|9.48|0
1702006800000|2023-12-08 03:40:00|10.76|9.46|10.72|9.42|10.78|9.48|10.69|9.39|0
1702007100000|2023-12-08 03:45:00|10.74|9.44|10.74|9.44|10.76|9.46|10.72|9.42|0
1702007400000|2023-12-08 03:50:00|10.76|9.46|10.78|9.48|10.78|9.48|10.74|9.44|0
1702007700000|2023-12-08 03:55:00|10.8|9.5|10.87|9.57|10.87|9.57|10.78|9.48|0
1702008000000|2023-12-08 04:00:00|10.85|9.55|10.82|9.52|10.87|9.57|10.8|9.5|0
1702008300000|2023-12-08 04:05:00|10.85|9.55|10.85|9.55|10.85|9.55|10.8|9.5|0
1702008600000|2023-12-08 04:10:00|10.84|9.54|10.89|9.59|10.89|9.59|10.84|9.54|0
1702008900000|2023-12-08 04:15:00|10.91|9.61|10.89|9.59|10.91|9.61|10.89|9.59|0
1702009200000|2023-12-08 04:20:00|10.87|9.57|10.84|9.54|10.89|9.59|10.84|9.54|0
1702009500000|2023-12-08 04:25:00|10.87|9.57|10.84|9.54|10.87|9.57|10.84|9.54|0
1702009800000|2023-12-08 04:30:00|10.82|9.52|10.84|9.54|10.84|9.54|10.82|9.52|0
1702010100000|2023-12-08 04:35:00|10.82|9.52|10.84|9.54|10.84|9.54|10.82|9.52|0
1702010400000|2023-12-08 04:40:00|10.86|9.56|10.82|9.52|10.86|9.56|10.82|9.52|0
1702010700000|2023-12-08 04:45:00|10.84|9.54|10.86|9.56|10.86|9.56|10.84|9.54|0
1702011000000|2023-12-08 04:50:00|10.84|9.54|10.86|9.56|10.88|9.58|10.84|9.54|0
1702011300000|2023-12-08 04:55:00|10.88|9.58|10.88|9.58|10.9|9.6|10.88|9.58|0
1702011600000|2023-12-08 05:00:00|10.9|9.6|10.9|9.6|10.9|9.6|10.88|9.58|0
1702011900000|2023-12-08 05:05:00|10.88|9.58|10.88|9.58|10.93|9.63|10.86|9.56|0
1702012200000|2023-12-08 05:10:00|10.9|9.6|10.9|9.6|10.9|9.6|10.88|9.58|0
1702012500000|2023-12-08 05:15:00|10.88|9.58|10.71|9.41|10.88|9.58|10.66|9.36|0
1702012800000|2023-12-08 05:20:00|10.69|9.39|10.6|9.3|10.69|9.39|10.6|9.3|0
1702013100000|2023-12-08 05:25:00|10.58|9.28|10.57|9.27|10.58|9.28|10.53|9.23|0
1702013400000|2023-12-08 05:30:00|10.55|9.25|10.53|9.23|10.55|9.25|10.51|9.21|0
1702013700000|2023-12-08 05:35:00|10.51|9.21|10.51|9.21|10.53|9.23|10.49|9.19|0
1702014000000|2023-12-08 05:40:00|10.49|9.19|10.59|9.29|10.59|9.29|10.49|9.19|0
1702014300000|2023-12-08 05:45:00|10.57|9.27|10.57|9.27|10.62|9.32|10.57|9.27|0
1702014600000|2023-12-08 05:50:00|10.55|9.25|10.59|9.29|10.59|9.29|10.55|9.25|0
1702014900000|2023-12-08 05:55:00|10.57|9.27|10.55|9.25|10.57|9.27|10.53|9.23|0
1702015200000|2023-12-08 06:00:00|10.53|9.23|10.57|9.27|10.57|9.27|10.5|9.2|0
1702015500000|2023-12-08 06:05:00|10.55|9.25|10.53|9.23|10.57|9.27|10.5|9.2|0
1702015800000|2023-12-08 06:10:00|10.55|9.25|10.52|9.22|10.57|9.27|10.52|9.22|0
1702016100000|2023-12-08 06:15:00|10.55|9.25|10.52|9.22|10.55|9.25|10.5|9.2|0
1702016400000|2023-12-08 06:20:00|10.55|9.25|10.57|9.27|10.57|9.27|10.52|9.22|0
1702016700000|2023-12-08 06:25:00|10.55|9.25|10.52|9.22|10.57|9.27|10.5|9.2|0
1702017000000|2023-12-08 06:30:00|10.5|9.2|10.46|9.16|10.52|9.22|10.44|9.14|0
1702017300000|2023-12-08 06:35:00|10.43|9.13|10.46|9.16|10.48|9.18|10.43|9.13|0
1702017600000|2023-12-08 06:40:00|10.43|9.13|10.46|9.16|10.46|9.16|10.43|9.13|0
1702017900000|2023-12-08 06:45:00|10.43|9.13|10.43|9.13|10.46|9.16|10.43|9.13|0
1702018200000|2023-12-08 06:50:00|10.41|9.11|10.43|9.13|10.43|9.13|10.41|9.11|0
1702018500000|2023-12-08 06:55:00|10.41|9.11|10.43|9.13|10.43|9.13|10.39|9.09|0
1702018800000|2023-12-08 07:00:00|10.45|9.15|10.34|9.04|10.45|9.15|10.32|9.02|0
1702019100000|2023-12-08 07:05:00|10.37|9.07|10.39|9.09|10.41|9.11|10.34|9.04|0
1702019400000|2023-12-08 07:10:00|10.37|9.07|10.34|9.04|10.39|9.09|10.34|9.04|0
1702019700000|2023-12-08 07:15:00|10.32|9.02|10.24|8.94|10.32|9.02|10.24|8.94|0
1702020000000|2023-12-08 07:20:00|10.25|8.95|10.28|8.98|10.32|9.02|10.21|8.91|0
1702020300000|2023-12-08 07:25:00|10.26|8.96|10.42|9.12|10.49|9.19|10.26|8.96|0
1702020600000|2023-12-08 07:30:00|10.44|9.14|10.38|9.08|10.44|9.14|10.36|9.06|0
1702020900000|2023-12-08 07:35:00|10.36|9.06|10.31|9.01|10.38|9.08|10.31|9.01|0
1702021200000|2023-12-08 07:40:00|10.34|9.04|10.33|9.03|10.36|9.06|10.31|9.01|0
1702021500000|2023-12-08 07:45:00|10.36|9.06|10.31|9.01|10.36|9.06|10.31|9.01|0
1702021800000|2023-12-08 07:50:00|10.33|9.03|10.29|8.99|10.33|9.03|10.29|8.99|0
1702022100000|2023-12-08 07:55:00|10.31|9.01|10.31|9.01|10.38|9.08|10.29|8.99|0
1702022400000|2023-12-08 08:00:00|10.29|8.99|10.12|8.82|10.35|9.05|10.08|8.78|0
1702022700000|2023-12-08 08:05:00|10.14|8.84|10.16|8.86|10.18|8.88|10.11|8.81|0
1702023000000|2023-12-08 08:10:00|10.14|8.84|10.14|8.84|10.2|8.9|10.12|8.82|0
1702023300000|2023-12-08 08:15:00|10.16|8.86|10.29|8.99|10.29|8.99|10.12|8.82|0
1702023600000|2023-12-08 08:20:00|10.27|8.97|10.73|9.43|10.73|9.43|10.27|8.97|0
1702023900000|2023-12-08 08:25:00|10.71|9.41|10.73|9.43|10.8|9.5|10.66|9.36|0
1702024200000|2023-12-08 08:30:00|10.71|9.41|10.86|9.56|10.86|9.56|10.71|9.41|0
1702024500000|2023-12-08 08:35:00|10.88|9.58|10.9|9.6|10.95|9.65|10.86|9.56|0
1702024800000|2023-12-08 08:40:00|10.88|9.58|10.93|9.63|10.95|9.65|10.86|9.56|0
1702025100000|2023-12-08 08:45:00|10.95|9.65|10.9|9.6|10.95|9.65|10.88|9.58|0
1702025400000|2023-12-08 08:50:00|10.88|9.58|10.9|9.6|10.93|9.63|10.79|9.49|0
1702025700000|2023-12-08 08:55:00|10.88|9.58|10.97|9.67|10.99|9.69|10.84|9.54|0
1702026000000|2023-12-08 09:00:00|10.95|9.65|11.08|9.78|11.08|9.78|10.95|9.65|0
1702026300000|2023-12-08 09:05:00|11.06|9.76|11.1|9.8|11.12|9.82|11.01|9.71|0
1702026600000|2023-12-08 09:10:00|11.12|9.82|11.24|9.94|11.24|9.94|11.1|9.8|0
1702026900000|2023-12-08 09:15:00|11.21|9.91|11.4|10.1|11.42|10.12|11.21|9.91|0
1702027200000|2023-12-08 09:20:00|11.37|10.07|11.3|10|11.42|10.12|11.26|9.96|0
1702027500000|2023-12-08 09:25:00|11.28|9.98|11.28|9.98|11.33|10.03|11.24|9.94|0
1702027800000|2023-12-08 09:30:00|11.3|10|11.26|9.96|11.35|10.05|11.21|9.91|0
1702028100000|2023-12-08 09:35:00|11.23|9.93|11.26|9.96|11.28|9.98|11.21|9.91|0
1702028400000|2023-12-08 09:40:00|11.28|9.98|11.3|10|11.32|10.02|11.21|9.91|0
1702028700000|2023-12-08 09:45:00|11.32|10.02|11.28|9.98|11.35|10.05|11.28|9.98|0
1702029000000|2023-12-08 09:50:00|11.25|9.95|11.32|10.02|11.32|10.02|11.23|9.93|0
1702029300000|2023-12-08 09:55:00|11.31|10.01|11.32|10.02|11.32|10.02|11.28|9.98|0
1702029600000|2023-12-08 10:00:00|11.3|10|11.37|10.07|11.39|10.09|11.3|10|0
1702029900000|2023-12-08 10:05:00|11.34|10.04|11.21|9.91|11.37|10.07|11.21|9.91|0
1702030200000|2023-12-08 10:10:00|11.25|9.95|11.41|10.11|11.41|10.11|11.25|9.95|0
1702030500000|2023-12-08 10:15:00|11.44|10.14|11.41|10.11|11.46|10.16|11.39|10.09|0
1702030800000|2023-12-08 10:20:00|11.43|10.13|11.46|10.16|11.48|10.18|11.36|10.06|0
1702031100000|2023-12-08 10:25:00|11.48|10.18|11.5|10.2|11.53|10.23|11.46|10.16|0
1702031400000|2023-12-08 10:30:00|11.53|10.23|11.53|10.23|11.53|10.23|11.48|10.18|0
1702031700000|2023-12-08 10:35:00|11.5|10.2|11.57|10.27|11.57|10.27|11.5|10.2|0
1702032000000|2023-12-08 10:40:00|11.55|10.25|11.52|10.22|11.57|10.27|11.5|10.2|0
1702032300000|2023-12-08 10:45:00|11.55|10.25|11.55|10.25|11.57|10.27|11.5|10.2|0
1702032600000|2023-12-08 10:50:00|11.57|10.27|11.55|10.25|11.57|10.27|11.48|10.18|0
1702032900000|2023-12-08 10:55:00|11.52|10.22|11.43|10.13|11.55|10.25|11.43|10.13|0
1702033200000|2023-12-08 11:00:00|11.45|10.15|11.43|10.13|11.47|10.17|11.43|10.13|0
1702033500000|2023-12-08 11:05:00|11.4|10.1|11.43|10.13|11.45|10.15|11.4|10.1|0
1702033800000|2023-12-08 11:10:00|11.4|10.1|11.38|10.08|11.43|10.13|11.38|10.08|0
1702034100000|2023-12-08 11:15:00|11.36|10.06|11.29|9.99|11.38|10.08|11.29|9.99|0
1702034400000|2023-12-08 11:20:00|11.31|10.01|11.29|9.99|11.38|10.08|11.29|9.99|0
1702034700000|2023-12-08 11:25:00|11.26|9.96|11.24|9.94|11.26|9.96|11.19|9.89|0
1702035000000|2023-12-08 11:30:00|11.26|9.96|11.31|10.01|11.33|10.03|11.24|9.94|0
1702035300000|2023-12-08 11:35:00|11.28|9.98|11.03|9.73|11.28|9.98|11.01|9.71|0
1702035600000|2023-12-08 11:40:00|11.06|9.76|11.01|9.71|11.08|9.78|11.01|9.71|0
1702035900000|2023-12-08 11:45:00|10.99|9.69|10.85|9.55|10.99|9.69|10.85|9.55|0
1702036200000|2023-12-08 11:50:00|10.88|9.58|10.81|9.51|10.9|9.6|10.74|9.44|0
1702036500000|2023-12-08 11:55:00|10.83|9.53|10.74|9.44|10.83|9.53|10.66|9.36|0
1702036800000|2023-12-08 12:00:00|10.79|9.49|10.5|9.2|10.85|9.55|10.5|9.2|0
1702037100000|2023-12-08 12:05:00|10.52|9.22|10.57|9.27|10.61|9.31|10.44|9.14|0
1702037400000|2023-12-08 12:10:00|10.55|9.25|10.35|9.05|10.55|9.25|10.35|9.05|0
1702037700000|2023-12-08 12:15:00|10.33|9.03|10.52|9.22|10.57|9.27|10.32|9.02|0
1702038000000|2023-12-08 12:20:00|10.54|9.24|10.59|9.29|10.65|9.35|10.54|9.24|0
1702038300000|2023-12-08 12:25:00|10.61|9.31|10.78|9.48|10.78|9.48|10.61|9.31|0
1702038600000|2023-12-08 12:30:00|10.8|9.5|10.74|9.44|10.8|9.5|10.67|9.37|0
1702038900000|2023-12-08 12:35:00|10.76|9.46|10.74|9.44|10.76|9.46|10.65|9.35|0
1702039200000|2023-12-08 12:40:00|10.72|9.42|10.54|9.24|10.78|9.48|10.54|9.24|0
1702039500000|2023-12-08 12:45:00|10.56|9.26|10.65|9.35|10.71|9.41|10.56|9.26|0
1702039800000|2023-12-08 12:50:00|10.63|9.33|10.67|9.37|10.69|9.39|10.6|9.3|0
1702040100000|2023-12-08 12:55:00|10.65|9.35|10.6|9.3|10.67|9.37|10.58|9.28|0
1702040400000|2023-12-08 13:00:00|10.63|9.33|10.52|9.22|10.65|9.35|10.45|9.15|0
1702040700000|2023-12-08 13:05:00|10.54|9.24|10.41|9.11|10.54|9.24|10.34|9.04|0
1702041000000|2023-12-08 13:10:00|10.39|9.09|10.45|9.15|10.47|9.17|10.26|8.96|0
1702041300000|2023-12-08 13:15:00|10.47|9.17|10.41|9.11|10.49|9.19|10.41|9.11|0
1702041600000|2023-12-08 13:20:00|10.39|9.09|10.69|9.39|10.69|9.39|10.39|9.09|0
1702041900000|2023-12-08 13:25:00|10.71|9.41|10.43|9.13|10.71|9.41|10.41|9.11|0
1702042200000|2023-12-08 13:30:00|10.39|9.09|9.76|8.46|10.39|9.09|9.17|7.87|0
1702042500000|2023-12-08 13:35:00|9.68|8.38|10.38|9.08|10.4|9.1|9.68|8.38|0
1702042800000|2023-12-08 13:40:00|10.36|9.06|10.8|9.5|10.87|9.57|10.28|8.98|0
1702043100000|2023-12-08 13:45:00|10.71|9.41|10.65|9.35|10.96|9.66|10.58|9.28|0
1702043400000|2023-12-08 13:50:00|10.67|9.37|10.64|9.34|10.87|9.57|10.58|9.28|0
1702043700000|2023-12-08 13:55:00|10.62|9.32|10.26|8.96|10.62|9.32|10.21|8.91|0
1702044000000|2023-12-08 14:00:00|10.3|9|10.17|8.87|10.53|9.23|10.15|8.85|0
1702044300000|2023-12-08 14:05:00|10.19|8.89|10.34|9.04|10.47|9.17|10.07|8.77|0
1702044600000|2023-12-08 14:10:00|10.36|9.06|10.05|8.75|10.36|9.06|10.02|8.72|0
1702044900000|2023-12-08 14:15:00|10.07|8.77|10.04|8.74|10.17|8.87|10.02|8.72|0
1702045200000|2023-12-08 14:20:00|10.02|8.72|10.17|8.87|10.25|8.95|10|8.7|0
1702045500000|2023-12-08 14:25:00|10.13|8.83|10.21|8.91|10.23|8.93|9.88|8.58|0
1702045800000|2023-12-08 14:30:00|10.19|8.89|10.55|9.25|10.64|9.34|10.04|8.74|0
1702046100000|2023-12-08 14:35:00|10.57|9.27|10.49|9.19|10.62|9.32|10.34|9.04|0
1702046400000|2023-12-08 14:40:00|10.44|9.14|10.87|9.57|10.87|9.57|10.05|8.75|0
1702046700000|2023-12-08 14:45:00|10.89|9.59|10.61|9.31|10.89|9.59|10.46|9.16|0
1702047000000|2023-12-08 14:50:00|10.66|9.36|10.18|8.88|10.72|9.42|10.16|8.86|0
1702047300000|2023-12-08 14:55:00|10.2|8.9|10.28|8.98|10.31|9.01|10.07|8.77|0
1702047600000|2023-12-08 15:00:00|10.72|9.42|11.31|10.01|11.31|10.01|10.72|9.42|0
1702047900000|2023-12-08 15:05:00|11.26|9.96|11.78|10.48|11.78|10.48|11.03|9.73|0
1702048200000|2023-12-08 15:10:00|11.76|10.46|11.86|10.56|11.86|10.56|11.45|10.15|0
1702048500000|2023-12-08 15:15:00|11.83|10.53|12.31|11.01|12.49|11.19|11.81|10.51|0
1702048800000|2023-12-08 15:20:00|12.29|10.99|12.36|11.06|12.39|11.09|12.19|10.89|0
1702049100000|2023-12-08 15:25:00|12.34|11.04|11.99|10.69|12.36|11.06|11.97|10.67|0
1702049400000|2023-12-08 15:30:00|12.06|10.76|11.46|10.16|12.09|10.79|11.41|10.11|0
1702049700000|2023-12-08 15:35:00|11.44|10.14|10.91|9.61|11.46|10.16|10.82|9.52|0
1702050000000|2023-12-08 15:40:00|10.93|9.63|11.09|9.79|11.2|9.9|10.82|9.52|0
1702050300000|2023-12-08 15:45:00|11.11|9.81|11.25|9.95|11.25|9.95|10.95|9.65|0
1702050600000|2023-12-08 15:50:00|11.27|9.97|11.96|10.66|11.99|10.69|11.23|9.93|0
1702050900000|2023-12-08 15:55:00|11.99|10.69|12.16|10.86|12.18|10.88|11.77|10.47|0
1702051200000|2023-12-08 16:00:00|12.21|10.91|11.79|10.49|12.23|10.93|11.62|10.32|0
1702051500000|2023-12-08 16:05:00|11.77|10.47|11.34|10.04|11.77|10.47|11.27|9.97|0
1702051800000|2023-12-08 16:10:00|11.29|9.99|11.11|9.81|11.32|10.02|10.95|9.65|0
1702052100000|2023-12-08 16:15:00|11.09|9.79|10.57|9.27|11.09|9.79|10.46|9.16|0
1702052400000|2023-12-08 16:20:00|10.61|9.31|10.64|9.34|10.68|9.38|10.5|9.2|0
1702052700000|2023-12-08 16:25:00|10.68|9.38|10.86|9.56|10.99|9.69|10.53|9.23|0
1702053000000|2023-12-08 16:30:00|10.88|9.58|10.83|9.53|11.11|9.81|10.77|9.47|0
1702053300000|2023-12-08 16:35:00|10.86|9.56|10.37|9.07|10.99|9.69|10.18|8.88|0
1702053600000|2023-12-08 16:40:00|10.35|9.05|10.31|9.01|10.35|9.05|10.16|8.86|0
1702053900000|2023-12-08 16:45:00|10.33|9.03|10.41|9.11|10.46|9.16|10.24|8.94|0
1702054200000|2023-12-08 16:50:00|10.46|9.16|10.48|9.18|10.52|9.22|10.28|8.98|0
1702054500000|2023-12-08 16:55:00|10.5|9.2|10.61|9.31|10.79|9.49|10.43|9.13|0
1702054800000|2023-12-08 17:00:00|10.59|9.29|10.63|9.33|10.78|9.48|10.48|9.18|0
1702055100000|2023-12-08 17:05:00|10.61|9.31|10.59|9.29|10.74|9.44|10.54|9.24|0
1702055400000|2023-12-08 17:10:00|10.61|9.31|10.22|8.92|10.61|9.31|10.22|8.92|0
1702055700000|2023-12-08 17:15:00|10.24|8.94|10.78|9.48|10.78|9.48|10.03|8.73|0
1702056000000|2023-12-08 17:20:00|10.8|9.5|10.92|9.62|11.03|9.73|10.78|9.48|0
1702056300000|2023-12-08 17:25:00|10.89|9.59|11.12|9.82|11.21|9.91|10.89|9.59|0
1702056600000|2023-12-08 17:30:00|11.17|9.87|11.1|9.8|11.21|9.91|10.91|9.61|0
1702056900000|2023-12-08 17:35:00|11.07|9.77|11.14|9.84|11.14|9.84|10.94|9.64|0
1702057200000|2023-12-08 17:40:00|11.12|9.82|11.19|9.89|11.3|10|11.03|9.73|0
1702057500000|2023-12-08 17:45:00|11.21|9.91|11.25|9.95|11.32|10.02|11.19|9.89|0
1702057800000|2023-12-08 17:50:00|11.23|9.93|11.32|10.02|11.42|10.12|11.16|9.86|0
1702058100000|2023-12-08 17:55:00|11.35|10.05|11.32|10.02|11.39|10.09|11.18|9.88|0
1702058400000|2023-12-08 18:00:00|11.37|10.07|11.3|10|11.42|10.12|11.21|9.91|0
1702058700000|2023-12-08 18:05:00|11.32|10.02|11.34|10.04|11.51|10.21|11.28|9.98|0
1702059000000|2023-12-08 18:10:00|11.37|10.07|11.67|10.37|11.67|10.37|11.37|10.07|0
1702059300000|2023-12-08 18:15:00|11.65|10.35|11.55|10.25|11.72|10.42|11.44|10.14|0
1702059600000|2023-12-08 18:20:00|11.53|10.23|11.62|10.32|11.65|10.35|11.41|10.11|0
1702059900000|2023-12-08 18:25:00|11.65|10.35|11.72|10.42|11.84|10.54|11.55|10.25|0
1702060200000|2023-12-08 18:30:00|11.77|10.47|11.67|10.37|11.77|10.47|11.53|10.23|0
1702060500000|2023-12-08 18:35:00|11.65|10.35|11.62|10.32|11.77|10.47|11.58|10.28|0
1702060800000|2023-12-08 18:40:00|11.6|10.3|11.41|10.11|11.6|10.3|11.34|10.04|0
1702061100000|2023-12-08 18:45:00|11.39|10.09|11.69|10.39|11.74|10.44|11.36|10.06|0
1702061400000|2023-12-08 18:50:00|11.72|10.42|11.76|10.46|11.84|10.54|11.67|10.37|0
1702061700000|2023-12-08 18:55:00|11.79|10.49|11.76|10.46|11.81|10.51|11.69|10.39|0
1702062000000|2023-12-08 19:00:00|11.79|10.49|11.93|10.63|11.93|10.63|11.71|10.41|0
1702062300000|2023-12-08 19:05:00|11.96|10.66|11.93|10.63|11.98|10.68|11.86|10.56|0
1702062600000|2023-12-08 19:10:00|11.91|10.61|11.98|10.68|12.05|10.75|11.91|10.61|0
1702062900000|2023-12-08 19:15:00|12|10.7|12.13|10.83|12.15|10.85|11.95|10.65|0
1702063200000|2023-12-08 19:20:00|12.1|10.8|11.65|10.35|12.13|10.83|11.43|10.13|0
1702063500000|2023-12-08 19:25:00|11.62|10.32|11.72|10.42|11.77|10.47|11.62|10.32|0
1702063800000|2023-12-08 19:30:00|11.74|10.44|11.77|10.47|11.86|10.56|11.72|10.42|0
1702064100000|2023-12-08 19:35:00|11.74|10.44|11.82|10.52|11.82|10.52|11.62|10.32|0
1702064400000|2023-12-08 19:40:00|11.84|10.54|12.04|10.74|12.14|10.84|11.79|10.49|0
1702064700000|2023-12-08 19:45:00|12.06|10.76|12.13|10.83|12.16|10.86|11.86|10.56|0
1702065000000|2023-12-08 19:50:00|12.11|10.81|12.13|10.83|12.23|10.93|12.06|10.76|0
1702065300000|2023-12-08 19:55:00|12.16|10.86|12.16|10.86|12.16|10.86|12.01|10.71|0
1702065600000|2023-12-08 20:00:00|12.13|10.83|11.98|10.68|12.21|10.91|11.96|10.66|0
1702065900000|2023-12-08 20:05:00|11.96|10.66|11.98|10.68|12.11|10.81|11.69|10.39|0
1702066200000|2023-12-08 20:10:00|12.01|10.71|12.01|10.71|12.01|10.71|11.81|10.51|0
1702066500000|2023-12-08 20:15:00|11.98|10.68|11.98|10.68|12.16|10.86|11.96|10.66|0
1702066800000|2023-12-08 20:20:00|11.96|10.66|11.91|10.61|12.03|10.73|11.81|10.51|0
1702067100000|2023-12-08 20:25:00|11.88|10.58|12.15|10.85|12.2|10.9|11.88|10.58|0
1702067400000|2023-12-08 20:30:00|12.13|10.83|12.08|10.78|12.15|10.85|11.95|10.65|0
1702067700000|2023-12-08 20:35:00|12.1|10.8|12.43|11.13|12.48|11.18|12.05|10.75|0
1702068000000|2023-12-08 20:40:00|12.45|11.15|12.3|11|12.45|11.15|12.23|10.93|0
1702068300000|2023-12-08 20:45:00|12.25|10.95|12.17|10.87|12.38|11.08|12.15|10.85|0
1702068600000|2023-12-08 20:50:00|12.22|10.92|12.1|10.8|12.28|10.98|11.98|10.68|0
1702068900000|2023-12-08 20:55:00|12.15|10.85|12.25|10.95|12.5|11.2|11.99|10.69|0
1702069200000|2023-12-08 21:00:00|12.37|11.07|12.17|10.87|12.37|11.07|12.1|10.8|0
1702069500000|2023-12-08 21:05:00|12.15|10.85|12.1|10.8|12.15|10.85|12.07|10.77|0
1702069800000|2023-12-08 21:10:00|12.12|10.82|12.14|10.84|12.19|10.89|12.1|10.8|0
1702257300000|2023-12-11 01:15:00|12.22|10.62|12.22|10.62|12.25|10.65|12.17|10.57|0
1702257600000|2023-12-11 01:20:00|12.25|10.65|12.4|10.8|12.41|10.81|12.25|10.65|0
1702257900000|2023-12-11 01:25:00|12.41|10.81|12.34|10.74|12.42|10.82|12.33|10.73|0
1702285800000|2023-12-11 09:10:00|12.27|10.97|12.28|10.98|12.33|11.03|12.2|10.9|0
1702286100000|2023-12-11 09:15:00|12.3|11|12.35|11.05|12.4|11.1|12.28|10.98|0
1702286400000|2023-12-11 09:20:00|12.38|11.08|12.5|11.2|12.5|11.2|12.35|11.05|0
1702286700000|2023-12-11 09:25:00|12.53|11.23|12.54|11.24|12.56|11.26|12.45|11.15|0
1702287000000|2023-12-11 09:30:00|12.53|11.23|12.5|11.2|12.55|11.25|12.45|11.15|0
1702287300000|2023-12-11 09:35:00|12.48|11.18|12.43|11.13|12.5|11.2|12.35|11.05|0
1702287600000|2023-12-11 09:40:00|12.45|11.15|12.49|11.19|12.5|11.2|12.43|11.13|0
1702287900000|2023-12-11 09:45:00|12.48|11.18|12.42|11.12|12.53|11.23|12.4|11.1|0
1702288200000|2023-12-11 09:50:00|12.47|11.17|12.3|11|12.47|11.17|12.3|11|0
1702288500000|2023-12-11 09:55:00|12.25|10.95|12.07|10.77|12.27|10.97|12.07|10.77|0
1702288800000|2023-12-11 10:00:00|12.05|10.75|12.2|10.9|12.27|10.97|12.02|10.72|0
1702289100000|2023-12-11 10:05:00|12.17|10.87|12.07|10.77|12.22|10.92|12.07|10.77|0
1702289400000|2023-12-11 10:10:00|12.08|10.78|12.19|10.89|12.19|10.89|12.03|10.73|0
1702289700000|2023-12-11 10:15:00|12.17|10.87|12.27|10.97|12.32|11.02|12.17|10.87|0
1702290000000|2023-12-11 10:20:00|12.28|10.98|12.07|10.77|12.29|10.99|12.07|10.77|0
1702290300000|2023-12-11 10:25:00|12.09|10.79|11.97|10.67|12.14|10.84|11.92|10.62|0
1702290600000|2023-12-11 10:30:00|11.98|10.68|11.98|10.68|11.99|10.69|11.92|10.62|0
1702290900000|2023-12-11 10:35:00|11.99|10.69|11.97|10.67|12.07|10.77|11.97|10.67|0
1702291200000|2023-12-11 10:40:00|11.98|10.68|12.12|10.82|12.14|10.84|11.94|10.64|0
1702291500000|2023-12-11 10:45:00|12.14|10.84|12.14|10.84|12.17|10.87|12.12|10.82|0
1702291800000|2023-12-11 10:50:00|11.97|10.67|11.87|10.57|11.99|10.69|11.87|10.57|0
1702292100000|2023-12-11 10:55:00|11.89|10.59|11.8|10.5|11.89|10.59|11.77|10.47|0
1702292400000|2023-12-11 11:00:00|11.77|10.47|11.82|10.52|11.87|10.57|11.77|10.47|0
1702292700000|2023-12-11 11:05:00|11.84|10.54|11.87|10.57|11.94|10.64|11.82|10.52|0
1702293000000|2023-12-11 11:10:00|11.89|10.59|11.74|10.44|11.94|10.64|11.74|10.44|0
1702293300000|2023-12-11 11:15:00|11.72|10.42|11.67|10.37|11.74|10.44|11.62|10.32|0
1702293600000|2023-12-11 11:20:00|11.66|10.36|11.5|10.2|11.7|10.4|11.5|10.2|0
1702293900000|2023-12-11 11:25:00|11.53|10.23|11.67|10.37|11.69|10.39|11.5|10.2|0
1702294200000|2023-12-11 11:30:00|11.69|10.39|11.84|10.54|11.84|10.54|11.67|10.37|0
1702294500000|2023-12-11 11:35:00|11.86|10.56|11.89|10.59|11.91|10.61|11.79|10.49|0
1702294800000|2023-12-11 11:40:00|11.91|10.61|11.81|10.51|11.91|10.61|11.81|10.51|0
1702295100000|2023-12-11 11:45:00|11.8|10.5|11.74|10.44|11.81|10.51|11.74|10.44|0
1702295400000|2023-12-11 11:50:00|11.76|10.46|11.93|10.63|11.93|10.63|11.76|10.46|0
1702295700000|2023-12-11 11:55:00|11.96|10.66|11.99|10.69|12.05|10.75|11.93|10.63|0
1702296000000|2023-12-11 12:00:00|12.01|10.71|12.05|10.75|12.13|10.83|12|10.7|0
1702296300000|2023-12-11 12:05:00|12.08|10.78|12.08|10.78|12.08|10.78|11.96|10.66|0
1702296600000|2023-12-11 12:10:00|12.05|10.75|12.13|10.83|12.18|10.88|12.05|10.75|0
1702296900000|2023-12-11 12:15:00|12.15|10.85|12.2|10.9|12.2|10.9|12.1|10.8|0
1702297200000|2023-12-11 12:20:00|12.17|10.87|12.12|10.82|12.2|10.9|12.12|10.82|0
1702297500000|2023-12-11 12:25:00|12.07|10.77|12.07|10.77|12.15|10.85|12.05|10.75|0
1702297800000|2023-12-11 12:30:00|12.09|10.79|12.12|10.82|12.12|10.82|12.02|10.72|0
1702298100000|2023-12-11 12:35:00|12.1|10.8|11.97|10.67|12.15|10.85|11.95|10.65|0
1702298400000|2023-12-11 12:40:00|11.95|10.65|11.97|10.67|11.97|10.67|11.88|10.58|0
1702298700000|2023-12-11 12:45:00|11.95|10.65|12.07|10.77|12.07|10.77|11.92|10.62|0
1702299000000|2023-12-11 12:50:00|12.05|10.75|12.03|10.73|12.07|10.77|11.95|10.65|0
1702299300000|2023-12-11 12:55:00|12.05|10.75|12.14|10.84|12.14|10.84|12|10.7|0
1702299600000|2023-12-11 13:00:00|12.12|10.82|11.85|10.55|12.12|10.82|11.8|10.5|0
1702299900000|2023-12-11 13:05:00|11.87|10.57|11.95|10.65|11.95|10.65|11.82|10.52|0
1702300200000|2023-12-11 13:10:00|11.92|10.62|11.9|10.6|11.97|10.67|11.8|10.5|0
1702300500000|2023-12-11 13:15:00|11.92|10.62|12.24|10.94|12.24|10.94|11.9|10.6|0
1702300800000|2023-12-11 13:20:00|12.25|10.95|12.34|11.04|12.34|11.04|12.16|10.86|0
1702301100000|2023-12-11 13:25:00|12.31|11.01|12|10.7|12.33|11.03|12|10.7|0
1702301400000|2023-12-11 13:30:00|11.97|10.67|12.01|10.71|12.05|10.75|11.84|10.54|0
1702301700000|2023-12-11 13:35:00|11.99|10.69|12.01|10.71|12.12|10.82|11.89|10.59|0
1702302000000|2023-12-11 13:40:00|11.99|10.69|11.87|10.57|11.99|10.69|11.87|10.57|0
1702302300000|2023-12-11 13:45:00|11.88|10.58|11.99|10.69|11.99|10.69|11.87|10.57|0
1702302600000|2023-12-11 13:50:00|11.96|10.66|11.99|10.69|12.01|10.71|11.87|10.57|0
1702302900000|2023-12-11 13:55:00|12.01|10.71|12.01|10.71|12.11|10.81|11.96|10.66|0
1702303200000|2023-12-11 14:00:00|12.02|10.72|12.23|10.93|12.28|10.98|12.01|10.71|0
1702303500000|2023-12-11 14:05:00|12.26|10.96|11.94|10.64|12.26|10.96|11.94|10.64|0
1702303800000|2023-12-11 14:10:00|11.91|10.61|12.01|10.71|12.08|10.78|11.91|10.61|0
1702304100000|2023-12-11 14:15:00|12.03|10.73|12.06|10.76|12.16|10.86|12.03|10.73|0
1702304400000|2023-12-11 14:20:00|12.03|10.73|11.79|10.49|12.03|10.73|11.79|10.49|0
1702304700000|2023-12-11 14:25:00|11.76|10.46|11.81|10.51|11.86|10.56|11.69|10.39|0
1702305000000|2023-12-11 14:30:00|11.79|10.49|11.83|10.53|12.18|10.88|11.64|10.34|0
1702305300000|2023-12-11 14:35:00|11.88|10.58|12.12|10.82|12.15|10.85|11.67|10.37|0
1702305600000|2023-12-11 14:40:00|11.99|10.69|11.97|10.67|12.22|10.92|11.95|10.65|0
1702305900000|2023-12-11 14:45:00|11.98|10.68|12.07|10.77|12.22|10.92|11.94|10.64|0
1702306200000|2023-12-11 14:50:00|12.09|10.79|11.97|10.67|12.24|10.94|11.94|10.64|0
1702306500000|2023-12-11 14:55:00|11.94|10.64|12.27|10.97|12.27|10.97|11.51|10.21|0
1702306800000|2023-12-11 15:00:00|12.32|11.02|11.99|10.69|12.32|11.02|11.82|10.52|0
1702307100000|2023-12-11 15:05:00|12.02|10.72|12.34|11.04|12.34|11.04|11.99|10.69|0
1702307400000|2023-12-11 15:10:00|12.31|11.01|12.36|11.06|12.41|11.11|12.16|10.86|0
1702307700000|2023-12-11 15:15:00|12.34|11.04|12.31|11.01|12.36|11.06|12.04|10.74|0
1702308000000|2023-12-11 15:20:00|12.36|11.06|12.16|10.86|12.44|11.14|12.14|10.84|0
1702308300000|2023-12-11 15:25:00|12.19|10.89|12.09|10.79|12.21|10.91|12.04|10.74|0
1702308600000|2023-12-11 15:30:00|12.06|10.76|12.41|11.11|12.46|11.16|11.96|10.66|0
1702308900000|2023-12-11 15:35:00|12.39|11.09|12.21|10.91|12.54|11.24|12.16|10.86|0
1702309200000|2023-12-11 15:40:00|12.23|10.93|12.23|10.93|12.33|11.03|12.01|10.71|0
1702309500000|2023-12-11 15:45:00|12.21|10.91|12.29|10.99|12.42|11.12|11.94|10.64|0
1702309800000|2023-12-11 15:50:00|12.32|11.02|12.44|11.14|12.55|11.25|12.29|10.99|0
1702310100000|2023-12-11 15:55:00|12.47|11.17|12.19|10.89|12.6|11.3|12.19|10.89|0
1702310400000|2023-12-11 16:00:00|12.21|10.91|12.34|11.04|12.44|11.14|12.14|10.84|0
1702310700000|2023-12-11 16:05:00|12.31|11.01|11.91|10.61|12.31|11.01|11.89|10.59|0
1702311000000|2023-12-11 16:10:00|11.89|10.59|11.57|10.27|11.99|10.69|11.55|10.25|0
1702311300000|2023-12-11 16:15:00|11.55|10.25|11.72|10.42|11.76|10.46|11.52|10.22|0
1702311600000|2023-12-11 16:20:00|11.69|10.39|11.76|10.46|11.84|10.54|11.45|10.15|0
1702311900000|2023-12-11 16:25:00|11.79|10.49|11.89|10.59|11.98|10.68|11.74|10.44|0
1702312200000|2023-12-11 16:30:00|11.91|10.61|11.45|10.15|11.96|10.66|11.33|10.03|0
1702312500000|2023-12-11 16:35:00|11.47|10.17|11.81|10.51|11.91|10.61|11.35|10.05|0
1702312800000|2023-12-11 16:40:00|11.79|10.49|11.69|10.39|11.86|10.56|11.54|10.24|0
1702313100000|2023-12-11 16:45:00|11.74|10.44|11.71|10.41|11.76|10.46|11.63|10.33|0
1702313400000|2023-12-11 16:50:00|11.69|10.39|11.88|10.58|11.93|10.63|11.69|10.39|0
1702313700000|2023-12-11 16:55:00|11.86|10.56|11.91|10.61|11.95|10.65|11.76|10.46|0
1702314000000|2023-12-11 17:00:00|11.93|10.63|11.98|10.68|12|10.7|11.68|10.38|0
1702314300000|2023-12-11 17:05:00|12|10.7|12.05|10.75|12.18|10.88|11.98|10.68|0
1702314600000|2023-12-11 17:10:00|12.08|10.78|11.57|10.27|12.1|10.8|11.57|10.27|0
1702314900000|2023-12-11 17:15:00|11.54|10.24|11.52|10.22|11.54|10.24|11.37|10.07|0
1702315200000|2023-12-11 17:20:00|11.54|10.24|11.66|10.36|11.71|10.41|11.49|10.19|0
1702315500000|2023-12-11 17:25:00|11.69|10.39|11.64|10.34|11.69|10.39|11.47|10.17|0
1702315800000|2023-12-11 17:30:00|11.66|10.36|11.66|10.36|11.68|10.38|11.56|10.26|0
1702316100000|2023-12-11 17:35:00|11.68|10.38|11.83|10.53|11.83|10.53|11.61|10.31|0
1702316400000|2023-12-11 17:40:00|11.86|10.56|11.78|10.48|11.86|10.56|11.73|10.43|0
1702316700000|2023-12-11 17:45:00|11.81|10.51|11.88|10.58|11.88|10.58|11.76|10.46|0
1702317000000|2023-12-11 17:50:00|11.9|10.6|11.9|10.6|11.93|10.63|11.8|10.5|0
1702317300000|2023-12-11 17:55:00|11.88|10.58|11.93|10.63|11.95|10.65|11.85|10.55|0
1702317600000|2023-12-11 18:00:00|11.88|10.58|12.28|10.98|12.28|10.98|11.66|10.36|0
1702317900000|2023-12-11 18:05:00|12.25|10.95|12.18|10.88|12.3|11|12.1|10.8|0
1702318200000|2023-12-11 18:10:00|12.15|10.85|12.07|10.77|12.15|10.85|12.07|10.77|0
1702318500000|2023-12-11 18:15:00|12.1|10.8|12.35|11.05|12.35|11.05|12.07|10.77|0
1702318800000|2023-12-11 18:20:00|12.38|11.08|12.51|11.21|12.56|11.26|12.38|11.08|0
1702319100000|2023-12-11 18:25:00|12.53|11.23|12.43|11.13|12.53|11.23|12.4|11.1|0
1702319400000|2023-12-11 18:30:00|12.45|11.15|12.48|11.18|12.51|11.21|12.4|11.1|0
1702319700000|2023-12-11 18:35:00|12.45|11.15|12.48|11.18|12.52|11.22|12.4|11.1|0
1702320000000|2023-12-11 18:40:00|12.5|11.2|12.52|11.22|12.61|11.31|12.43|11.13|0
1702320300000|2023-12-11 18:45:00|12.5|11.2|12.61|11.31|12.63|11.33|12.43|11.13|0
1702320600000|2023-12-11 18:50:00|12.62|11.32|12.63|11.33|12.71|11.41|12.58|11.28|0
1702320900000|2023-12-11 18:55:00|12.66|11.36|12.58|11.28|12.66|11.36|12.53|11.23|0
1702321200000|2023-12-11 19:00:00|12.6|11.3|12.56|11.26|12.66|11.36|12.53|11.23|0
1702321500000|2023-12-11 19:05:00|12.55|11.25|12.68|11.38|12.68|11.38|12.5|11.2|0
1702321800000|2023-12-11 19:10:00|12.66|11.36|12.71|11.41|12.81|11.51|12.65|11.35|0
1702322100000|2023-12-11 19:15:00|12.68|11.38|12.42|11.12|12.71|11.41|12.42|11.12|0
1702322400000|2023-12-11 19:20:00|12.45|11.15|12.5|11.2|12.6|11.3|12.45|11.15|0
1702322700000|2023-12-11 19:25:00|12.52|11.22|12.7|11.4|12.73|11.43|12.5|11.2|0
1702323000000|2023-12-11 19:30:00|12.73|11.43|12.7|11.4|12.78|11.48|12.6|11.3|0
1702323300000|2023-12-11 19:35:00|12.68|11.38|12.55|11.25|12.7|11.4|12.47|11.17|0
1702323600000|2023-12-11 19:40:00|12.57|11.27|12.47|11.17|12.6|11.3|12.44|11.14|0
1702323900000|2023-12-11 19:45:00|12.44|11.14|12.6|11.3|12.61|11.31|12.44|11.14|0
1702324200000|2023-12-11 19:50:00|12.62|11.32|12.54|11.24|12.65|11.35|12.47|11.17|0
1702324500000|2023-12-11 19:55:00|12.52|11.22|12.47|11.17|12.52|11.22|12.39|11.09|0
1702324800000|2023-12-11 20:00:00|12.49|11.19|12.36|11.06|12.49|11.19|12.28|10.98|0
1702325100000|2023-12-11 20:05:00|12.39|11.09|12.59|11.29|12.65|11.35|12.39|11.09|0
1702325400000|2023-12-11 20:10:00|12.57|11.27|12.57|11.27|12.57|11.27|12.36|11.06|0
1702325700000|2023-12-11 20:15:00|12.59|11.29|12.64|11.34|12.78|11.48|12.59|11.29|0
1702326000000|2023-12-11 20:20:00|12.62|11.32|12.7|11.4|12.7|11.4|12.46|11.16|0
1702326300000|2023-12-11 20:25:00|12.67|11.37|12.41|11.11|12.7|11.4|12.38|11.08|0
1702326600000|2023-12-11 20:30:00|12.38|11.08|12.36|11.06|12.49|11.19|12.34|11.04|0
1702326900000|2023-12-11 20:35:00|12.34|11.04|12.69|11.39|12.69|11.39|12.34|11.04|0
1702327200000|2023-12-11 20:40:00|12.75|11.45|12.61|11.31|12.8|11.5|12.59|11.29|0
1702327500000|2023-12-11 20:45:00|12.59|11.29|12.61|11.31|12.69|11.39|12.54|11.24|0
1702327800000|2023-12-11 20:50:00|12.59|11.29|12.29|10.99|12.77|11.47|12.26|10.96|0
1702328100000|2023-12-11 20:55:00|12.31|11.01|12.6|11.3|12.7|11.4|12.31|11.01|0
1702328400000|2023-12-11 21:00:00|12.52|11.22|12.44|11.14|12.6|11.3|12.36|11.06|0
1702328700000|2023-12-11 21:05:00|12.41|11.11|12.36|11.06|12.41|11.11|12.31|11.01|0
1702329000000|2023-12-11 21:10:00|12.39|11.09|12.44|11.14|12.49|11.19|12.37|11.07|0
1702329300000|2023-12-11 21:15:00|12.61|11.01|12.67|11.07|12.67|11.07|12.56|10.96|0
1702329600000|2023-12-11 21:20:00|12.64|11.04|12.72|11.12|12.72|11.12|12.61|11.01|0
1702329900000|2023-12-11 21:25:00|12.73|11.13|12.72|11.12|12.74|11.14|12.69|11.09|0
1702330200000|2023-12-11 21:30:00|12.69|11.09|12.64|11.04|12.72|11.12|12.64|11.04|0
1702330500000|2023-12-11 21:35:00|12.66|11.06|12.69|11.09|12.71|11.11|12.66|11.06|0
1702330800000|2023-12-11 21:40:00|12.67|11.07|12.71|11.11|12.74|11.14|12.67|11.07|0
1702331100000|2023-12-11 21:45:00|12.73|11.13|12.66|11.06|12.73|11.13|12.66|11.06|0
1702331400000|2023-12-11 21:50:00|12.69|11.09|12.66|11.06|12.71|11.11|12.66|11.06|0
1702331700000|2023-12-11 21:55:00|12.63|11.03|12.62|11.02|12.63|11.03|12.56|10.96|0
1702332000000|2023-12-11 22:00:00|12.61|11.01|12.62|11.02|12.63|11.03|12.6|11|0
1702332300000|2023-12-11 22:05:00|12.58|10.98|12.57|10.97|12.59|10.99|12.54|10.94|0
1702332600000|2023-12-11 22:10:00|12.59|10.99|12.6|11|12.6|11|12.59|10.99|0
1702332900000|2023-12-11 22:15:00|12.58|10.98|12.61|11.01|12.61|11.01|12.58|10.98|0
1702333800000|2023-12-11 22:30:00|12.59|10.99|12.62|11.02|12.62|11.02|12.59|10.99|0
1702334100000|2023-12-11 22:35:00|12.61|11.01|12.61|11.01|12.62|11.02|12.61|11.01|0
1702334400000|2023-12-11 22:40:00|12.57|10.97|12.55|10.95|12.57|10.97|12.52|10.92|0
1702334700000|2023-12-11 22:45:00|12.54|10.94|12.54|10.94|12.54|10.94|12.54|10.94|0
1702335000000|2023-12-11 22:50:00|12.55|10.95|12.54|10.94|12.56|10.96|12.54|10.94|0
1702335300000|2023-12-11 22:55:00|12.55|10.95|12.55|10.95|12.55|10.95|12.54|10.94|0
1702335600000|2023-12-11 23:00:00|12.56|10.96|12.49|10.89|12.58|10.98|12.47|10.87|0
1702335900000|2023-12-11 23:05:00|12.47|10.87|12.42|10.82|12.49|10.89|12.39|10.79|0
1702336200000|2023-12-11 23:10:00|12.43|10.83|12.52|10.92|12.57|10.97|12.43|10.83|0
1702336500000|2023-12-11 23:15:00|12.49|10.89|12.49|10.89|12.5|10.9|12.47|10.87|0
1702336800000|2023-12-11 23:20:00|12.52|10.92|12.62|11.02|12.62|11.02|12.49|10.89|0
1702337100000|2023-12-11 23:25:00|12.59|10.99|12.59|10.99|12.59|10.99|12.54|10.94|0
1702337400000|2023-12-11 23:30:00|12.58|10.98|12.59|10.99|12.59|10.99|12.57|10.97|0
1702337700000|2023-12-11 23:35:00|12.57|10.97|12.59|10.99|12.62|11.02|12.57|10.97|0
1702338000000|2023-12-11 23:40:00|12.62|11.02|12.59|10.99|12.64|11.04|12.59|10.99|0
1702338300000|2023-12-11 23:45:00|12.62|11.02|12.62|11.02|12.62|11.02|12.59|10.99|0
1702338600000|2023-12-11 23:50:00|12.59|10.99|12.72|11.12|12.72|11.12|12.59|10.99|0
1702338900000|2023-12-11 23:55:00|12.75|11.15|12.69|11.09|12.75|11.15|12.67|11.07|0
1702339200000|2023-12-12 00:00:00|12.72|11.12|12.67|11.07|12.74|11.14|12.67|11.07|0
1702339500000|2023-12-12 00:05:00|12.64|11.04|12.69|11.09|12.72|11.12|12.64|11.04|0
1702339800000|2023-12-12 00:10:00|12.72|11.12|12.72|11.12|12.72|11.12|12.66|11.06|0
1702340100000|2023-12-12 00:15:00|12.73|11.13|12.74|11.14|12.77|11.17|12.69|11.09|0
1702340400000|2023-12-12 00:20:00|12.77|11.17|12.9|11.3|13.14|11.54|12.77|11.17|0
1702340700000|2023-12-12 00:25:00|12.93|11.33|12.92|11.32|13.01|11.41|12.9|11.3|0
1702341000000|2023-12-12 00:30:00|12.9|11.3|12.79|11.19|12.9|11.3|12.77|11.17|0
1702341300000|2023-12-12 00:35:00|12.8|11.2|12.84|11.24|12.84|11.24|12.79|11.19|0
1702341600000|2023-12-12 00:40:00|12.87|11.27|12.9|11.3|12.95|11.35|12.84|11.24|0
1702341900000|2023-12-12 00:45:00|12.92|11.32|12.91|11.31|12.92|11.32|12.82|11.22|0
1702342200000|2023-12-12 00:50:00|12.92|11.32|12.92|11.32|12.97|11.37|12.89|11.29|0
1702342500000|2023-12-12 00:55:00|12.93|11.33|12.97|11.37|13.03|11.43|12.92|11.32|0
1702342800000|2023-12-12 01:00:00|12.95|11.35|12.87|11.27|12.97|11.37|12.81|11.21|0
1702343100000|2023-12-12 01:05:00|12.84|11.24|12.92|11.32|12.94|11.34|12.81|11.21|0
1702343400000|2023-12-12 01:10:00|12.93|11.33|12.86|11.26|12.97|11.37|12.86|11.26|0
1702343700000|2023-12-12 01:15:00|12.84|11.24|12.78|11.18|12.89|11.29|12.73|11.13|0
1702344000000|2023-12-12 01:20:00|12.76|11.16|12.81|11.21|12.84|11.24|12.76|11.16|0
1702344300000|2023-12-12 01:25:00|12.78|11.18|12.73|11.13|12.84|11.24|12.73|11.13|0
1702344600000|2023-12-12 01:30:00|12.58|11.28|12.53|11.23|12.63|11.33|12.53|11.23|0
1702344900000|2023-12-12 01:35:00|12.51|11.21|12.66|11.36|12.66|11.36|12.5|11.2|0
1702345200000|2023-12-12 01:40:00|12.63|11.33|12.5|11.2|12.64|11.34|12.5|11.2|0
1702345500000|2023-12-12 01:45:00|12.47|11.17|13.07|11.77|13.07|11.77|12.45|11.15|0
1702345800000|2023-12-12 01:50:00|13.04|11.74|13.07|11.77|13.09|11.79|13.01|11.71|0
1702346100000|2023-12-12 01:55:00|13.09|11.79|13.09|11.79|13.12|11.82|13.07|11.77|0
1702346400000|2023-12-12 02:00:00|13.07|11.77|13.12|11.82|13.15|11.85|13.07|11.77|0
1702346700000|2023-12-12 02:05:00|13.09|11.79|13.17|11.87|13.2|11.9|13.09|11.79|0
1702347000000|2023-12-12 02:10:00|13.2|11.9|13.17|11.87|13.25|11.95|13.14|11.84|0
1702347300000|2023-12-12 02:15:00|13.2|11.9|13.2|11.9|13.25|11.95|13.17|11.87|0
1702347600000|2023-12-12 02:20:00|13.17|11.87|13.14|11.84|13.18|11.88|13.12|11.82|0
1702347900000|2023-12-12 02:25:00|13.11|11.81|13.11|11.81|13.2|11.9|13.11|11.81|0
1702348200000|2023-12-12 02:30:00|13.14|11.84|13.17|11.87|13.19|11.89|13.11|11.81|0
1702348500000|2023-12-12 02:35:00|13.14|11.84|13.11|11.81|13.19|11.89|13.09|11.79|0
1702348800000|2023-12-12 02:40:00|13.09|11.79|13.17|11.87|13.19|11.89|13.09|11.79|0
1702349100000|2023-12-12 02:45:00|13.19|11.89|13.19|11.89|13.19|11.89|13.15|11.85|0
1702349400000|2023-12-12 02:50:00|13.16|11.86|13.19|11.89|13.19|11.89|13.14|11.84|0
1702349700000|2023-12-12 02:55:00|13.2|11.9|13.19|11.89|13.25|11.95|13.16|11.86|0
1702350000000|2023-12-12 03:00:00|13.16|11.86|13.16|11.86|13.24|11.94|13.16|11.86|0
1702350300000|2023-12-12 03:05:00|13.18|11.88|13.19|11.89|13.22|11.92|13.16|11.86|0
1702350600000|2023-12-12 03:10:00|13.22|11.92|13.24|11.94|13.24|11.94|13.19|11.89|0
1702350900000|2023-12-12 03:15:00|13.21|11.91|13.3|12|13.3|12|13.21|11.91|0
1702351200000|2023-12-12 03:20:00|13.32|12.02|13.29|11.99|13.32|12.02|13.29|11.99|0
1702351500000|2023-12-12 03:25:00|13.27|11.97|13.29|11.99|13.32|12.02|13.27|11.97|0
1702351800000|2023-12-12 03:30:00|13.27|11.97|13.38|12.08|13.38|12.08|13.24|11.94|0
1702352100000|2023-12-12 03:35:00|13.4|12.1|13.37|12.07|13.4|12.1|13.35|12.05|0
1702352400000|2023-12-12 03:40:00|13.35|12.05|13.35|12.05|13.37|12.07|13.32|12.02|0
1702352700000|2023-12-12 03:45:00|13.32|12.02|13.32|12.02|13.35|12.05|13.32|12.02|0
1702353000000|2023-12-12 03:50:00|13.29|11.99|13.24|11.94|13.29|11.99|13.21|11.91|0
1702353300000|2023-12-12 03:55:00|13.21|11.91|13.18|11.88|13.21|11.91|13.15|11.85|0
1702353600000|2023-12-12 04:00:00|13.15|11.85|13.15|11.85|13.18|11.88|13.15|11.85|0
1702353900000|2023-12-12 04:05:00|13.13|11.83|13.1|11.8|13.13|11.83|13.1|11.8|0
1702354200000|2023-12-12 04:10:00|13.12|11.82|13.12|11.82|13.18|11.88|13.12|11.82|0
1702354500000|2023-12-12 04:15:00|13.1|11.8|13.15|11.85|13.15|11.85|13.1|11.8|0
1702354800000|2023-12-12 04:20:00|13.12|11.82|13.15|11.85|13.15|11.85|13.12|11.82|0
1702355100000|2023-12-12 04:25:00|13.18|11.88|13.18|11.88|13.18|11.88|13.15|11.85|0
1702355400000|2023-12-12 04:30:00|13.17|11.87|13.15|11.85|13.2|11.9|13.12|11.82|0
1702355700000|2023-12-12 04:35:00|13.12|11.82|13.12|11.82|13.15|11.85|13.12|11.82|0
1702356000000|2023-12-12 04:40:00|13.13|11.83|13.12|11.82|13.15|11.85|13.12|11.82|0
1702356300000|2023-12-12 04:45:00|13.15|11.85|13.14|11.84|13.17|11.87|13.12|11.82|0
1702356600000|2023-12-12 04:50:00|13.12|11.82|13.14|11.84|13.17|11.87|13.12|11.82|0
1702356900000|2023-12-12 04:55:00|13.12|11.82|13.12|11.82|13.14|11.84|13.09|11.79|0
1702357200000|2023-12-12 05:00:00|13.13|11.83|13.17|11.87|13.17|11.87|13.09|11.79|0
1702357500000|2023-12-12 05:05:00|13.14|11.84|13.14|11.84|13.14|11.84|13.11|11.81|0
1702357800000|2023-12-12 05:10:00|13.11|11.81|13.11|11.81|13.14|11.84|13.11|11.81|0
1702358100000|2023-12-12 05:15:00|13.14|11.84|13.11|11.81|13.14|11.84|13.11|11.81|0
1702358400000|2023-12-12 05:20:00|13.14|11.84|13.11|11.81|13.14|11.84|13.08|11.78|0
1702358700000|2023-12-12 05:25:00|13.08|11.78|13.17|11.87|13.17|11.87|13.08|11.78|0
1702359000000|2023-12-12 05:30:00|13.14|11.84|13.16|11.86|13.17|11.87|13.11|11.81|0
1702359300000|2023-12-12 05:35:00|13.19|11.89|13.22|11.92|13.25|11.95|13.16|11.86|0
1702359600000|2023-12-12 05:40:00|13.24|11.94|13.3|12|13.33|12.03|13.24|11.94|0
1702359900000|2023-12-12 05:45:00|13.27|11.97|13.22|11.92|13.27|11.97|13.22|11.92|0
1702360200000|2023-12-12 05:50:00|13.24|11.94|13.22|11.92|13.24|11.94|13.19|11.89|0
1702360500000|2023-12-12 05:55:00|13.19|11.89|13.19|11.89|13.22|11.92|13.19|11.89|0
1702360800000|2023-12-12 06:00:00|13.21|11.91|13.21|11.91|13.24|11.94|13.19|11.89|0
1702361100000|2023-12-12 06:05:00|13.19|11.89|13.1|11.8|13.19|11.89|13.08|11.78|0
1702361400000|2023-12-12 06:10:00|13.08|11.78|13.1|11.8|13.18|11.88|13.08|11.78|0
1702361700000|2023-12-12 06:15:00|13.08|11.78|13.1|11.8|13.1|11.8|13.08|11.78|0
1702362000000|2023-12-12 06:20:00|13.08|11.78|13.05|11.75|13.13|11.83|13.05|11.75|0
1702362300000|2023-12-12 06:25:00|13.02|11.72|13.02|11.72|13.05|11.75|12.99|11.69|0
1702362600000|2023-12-12 06:30:00|12.99|11.69|13.02|11.72|13.02|11.72|12.94|11.64|0
1702362900000|2023-12-12 06:35:00|12.99|11.69|13.02|11.72|13.05|11.75|12.99|11.69|0
1702363200000|2023-12-12 06:40:00|13.05|11.75|13.1|11.8|13.15|11.85|13.04|11.74|0
1702363500000|2023-12-12 06:45:00|13.07|11.77|13.12|11.82|13.13|11.83|13.07|11.77|0
1702363800000|2023-12-12 06:50:00|13.15|11.85|13.15|11.85|13.15|11.85|13.12|11.82|0
1702364100000|2023-12-12 06:55:00|13.18|11.88|13.12|11.82|13.18|11.88|13.12|11.82|0
1702364400000|2023-12-12 07:00:00|13.1|11.8|13.2|11.9|13.2|11.9|13.01|11.71|0
1702364700000|2023-12-12 07:05:00|13.19|11.89|13.23|11.93|13.28|11.98|13.19|11.89|0
1702365000000|2023-12-12 07:10:00|13.24|11.94|13.15|11.85|13.26|11.96|13.15|11.85|0
1702365300000|2023-12-12 07:15:00|13.17|11.87|13.15|11.85|13.17|11.87|13.09|11.79|0
1702365600000|2023-12-12 07:20:00|13.12|11.82|13.23|11.93|13.23|11.93|13.09|11.79|0
1702365900000|2023-12-12 07:25:00|13.2|11.9|13.09|11.79|13.23|11.93|13.09|11.79|0
1702366200000|2023-12-12 07:30:00|13.06|11.76|13.12|11.82|13.2|11.9|13.06|11.76|0
1702366500000|2023-12-12 07:35:00|13.09|11.79|13.17|11.87|13.17|11.87|13.09|11.79|0
1702366800000|2023-12-12 07:40:00|13.16|11.86|13.17|11.87|13.2|11.9|13.14|11.84|0
1702367100000|2023-12-12 07:45:00|13.2|11.9|13.33|12.03|13.36|12.06|13.14|11.84|0
1702367400000|2023-12-12 07:50:00|13.3|12|13.3|12|13.33|12.03|13.29|11.99|0
1702367700000|2023-12-12 07:55:00|13.33|12.03|13.17|11.87|13.33|12.03|13.14|11.84|0
1702368000000|2023-12-12 08:00:00|13.14|11.84|13.17|11.87|13.22|11.92|13.09|11.79|0
1702368300000|2023-12-12 08:05:00|13.14|11.84|13.22|11.92|13.3|12|13.06|11.76|0
1702368600000|2023-12-12 08:10:00|13.25|11.95|13.33|12.03|13.36|12.06|13.16|11.86|0
1702368900000|2023-12-12 08:15:00|13.36|12.06|13.19|11.89|13.41|12.11|13.19|11.89|0
1702369200000|2023-12-12 08:20:00|13.22|11.92|13.33|12.03|13.41|12.11|13.19|11.89|0
1702369500000|2023-12-12 08:25:00|13.35|12.05|13.33|12.03|13.55|12.25|13.3|12|0
1702369800000|2023-12-12 08:30:00|13.3|12|13.16|11.86|13.3|12|13.11|11.81|0
1702370100000|2023-12-12 08:35:00|13.13|11.83|13.19|11.89|13.21|11.91|13.03|11.73|0
1702370400000|2023-12-12 08:40:00|13.2|11.9|12.77|11.47|13.24|11.94|12.75|11.45|0
1702370700000|2023-12-12 08:45:00|12.8|11.5|12.83|11.53|12.85|11.55|12.77|11.47|0
1702371000000|2023-12-12 08:50:00|12.8|11.5|12.64|11.34|12.8|11.5|12.64|11.34|0
1702371300000|2023-12-12 08:55:00|12.63|11.33|12.61|11.31|12.69|11.39|12.61|11.31|0
1702371600000|2023-12-12 09:00:00|12.61|11.31|12.85|11.55|12.88|11.58|12.59|11.29|0
1702371900000|2023-12-12 09:05:00|12.82|11.52|12.66|11.36|12.85|11.55|12.64|11.34|0
1702372200000|2023-12-12 09:10:00|12.64|11.34|12.69|11.39|12.74|11.44|12.58|11.28|0
1702372500000|2023-12-12 09:15:00|12.72|11.42|12.74|11.44|12.82|11.52|12.69|11.39|0
1702372800000|2023-12-12 09:20:00|12.71|11.41|12.78|11.48|12.85|11.55|12.71|11.41|0
1702373100000|2023-12-12 09:25:00|12.79|11.49|12.85|11.55|12.89|11.59|12.74|11.44|0
1702373400000|2023-12-12 09:30:00|12.83|11.53|12.78|11.48|12.85|11.55|12.74|11.44|0
1702373700000|2023-12-12 09:35:00|12.74|11.44|12.87|11.57|12.92|11.62|12.66|11.36|0
1702374000000|2023-12-12 09:40:00|12.9|11.6|13.09|11.79|13.09|11.79|12.88|11.58|0
1702374300000|2023-12-12 09:45:00|13.11|11.81|13.14|11.84|13.17|11.87|13.07|11.77|0
1702374600000|2023-12-12 09:50:00|13.17|11.87|13.19|11.89|13.19|11.89|13.11|11.81|0
1702374900000|2023-12-12 09:55:00|13.18|11.88|13.17|11.87|13.19|11.89|13.11|11.81|0
1702375200000|2023-12-12 10:00:00|13.14|11.84|12.92|11.62|13.14|11.84|12.92|11.62|0
1702375500000|2023-12-12 10:05:00|12.89|11.59|12.87|11.57|12.97|11.67|12.84|11.54|0
1702375800000|2023-12-12 10:10:00|12.84|11.54|12.84|11.54|12.92|11.62|12.81|11.51|0
1702376100000|2023-12-12 10:15:00|12.85|11.55|12.84|11.54|12.92|11.62|12.81|11.51|0
1702376400000|2023-12-12 10:20:00|12.81|11.51|12.76|11.46|12.84|11.54|12.76|11.46|0
1702376700000|2023-12-12 10:25:00|12.78|11.48|12.81|11.51|12.89|11.59|12.76|11.46|0
1702377000000|2023-12-12 10:30:00|12.78|11.48|12.84|11.54|12.84|11.54|12.73|11.43|0
1702377300000|2023-12-12 10:35:00|12.81|11.51|12.75|11.45|12.81|11.51|12.74|11.44|0
1702377600000|2023-12-12 10:40:00|12.73|11.43|12.7|11.4|12.75|11.45|12.6|11.3|0
1702377900000|2023-12-12 10:45:00|12.67|11.37|12.65|11.35|12.7|11.4|12.62|11.32|0
1702378200000|2023-12-12 10:50:00|12.67|11.37|12.57|11.27|12.7|11.4|12.57|11.27|0
1702378500000|2023-12-12 10:55:00|12.54|11.24|12.54|11.24|12.59|11.29|12.51|11.21|0
1702378800000|2023-12-12 11:00:00|12.53|11.23|12.59|11.29|12.62|11.32|12.51|11.21|0
1702379100000|2023-12-12 11:05:00|12.57|11.27|12.62|11.32|12.62|11.32|12.54|11.24|0
1702379400000|2023-12-12 11:10:00|12.59|11.29|12.67|11.37|12.7|11.4|12.58|11.28|0
1702379700000|2023-12-12 11:15:00|12.64|11.34|12.69|11.39|12.77|11.47|12.64|11.34|0
1702380000000|2023-12-12 11:20:00|12.67|11.37|12.61|11.31|12.69|11.39|12.56|11.26|0
1702380300000|2023-12-12 11:25:00|12.64|11.34|12.64|11.34|12.69|11.39|12.61|11.31|0
1702380600000|2023-12-12 11:30:00|12.63|11.33|12.61|11.31|12.63|11.33|12.56|11.26|0
1702380900000|2023-12-12 11:35:00|12.64|11.34|12.59|11.29|12.64|11.34|12.56|11.26|0
1702381200000|2023-12-12 11:40:00|12.56|11.26|12.45|11.15|12.61|11.31|12.45|11.15|0
1702381500000|2023-12-12 11:45:00|12.48|11.18|12.56|11.26|12.56|11.26|12.48|11.18|0
1702381800000|2023-12-12 11:50:00|12.53|11.23|12.58|11.28|12.61|11.31|12.48|11.18|0
1702382100000|2023-12-12 11:55:00|12.61|11.31|12.48|11.18|12.64|11.34|12.48|11.18|0
1702382400000|2023-12-12 12:00:00|12.5|11.2|12.61|11.31|12.61|11.31|12.45|11.15|0
1702382700000|2023-12-12 12:05:00|12.63|11.33|12.55|11.25|12.74|11.44|12.55|11.25|0
1702383000000|2023-12-12 12:10:00|12.53|11.23|12.53|11.23|12.55|11.25|12.48|11.18|0
1702383300000|2023-12-12 12:15:00|12.55|11.25|12.61|11.31|12.63|11.33|12.53|11.23|0
1702383600000|2023-12-12 12:20:00|12.58|11.28|12.82|11.52|12.87|11.57|12.53|11.23|0
1702383900000|2023-12-12 12:25:00|12.84|11.54|12.9|11.6|12.98|11.68|12.76|11.46|0
1702384200000|2023-12-12 12:30:00|12.87|11.57|12.87|11.57|12.92|11.62|12.82|11.52|0
1702384500000|2023-12-12 12:35:00|12.84|11.54|12.84|11.54|12.87|11.57|12.79|11.49|0
1702384800000|2023-12-12 12:40:00|12.87|11.57|13.03|11.73|13.19|11.89|12.81|11.51|0
1702385100000|2023-12-12 12:45:00|13|11.7|13.06|11.76|13.14|11.84|13|11.7|0
1702385400000|2023-12-12 12:50:00|13.03|11.73|13|11.7|13.06|11.76|12.93|11.63|0
1702385700000|2023-12-12 12:55:00|12.97|11.67|13|11.7|13|11.7|12.92|11.62|0
1702386000000|2023-12-12 13:00:00|12.97|11.67|13.13|11.83|13.19|11.89|12.95|11.65|0
1702386300000|2023-12-12 13:05:00|13.16|11.86|13.02|11.72|13.19|11.89|13|11.7|0
1702386600000|2023-12-12 13:10:00|13.05|11.75|13.08|11.78|13.08|11.78|12.84|11.54|0
1702386900000|2023-12-12 13:15:00|13.05|11.75|13.23|11.93|13.32|12.02|13.05|11.75|0
1702387200000|2023-12-12 13:20:00|13.21|11.91|13.35|12.05|13.38|12.08|13.19|11.89|0
1702387500000|2023-12-12 13:25:00|13.32|12.02|13.54|12.24|13.56|12.26|13.28|11.98|0
1702387800000|2023-12-12 13:30:00|13.52|12.22|12.91|11.61|14.35|13.05|12.67|11.37|0
1702388100000|2023-12-12 13:35:00|12.89|11.59|13.07|11.77|13.38|12.08|12.62|11.32|0
1702388400000|2023-12-12 13:40:00|13.02|11.72|12.57|11.27|13.05|11.75|12.46|11.16|0
1702388700000|2023-12-12 13:45:00|12.59|11.29|12.41|11.11|12.59|11.29|12.15|10.85|0
1702389000000|2023-12-12 13:50:00|12.38|11.08|11.97|10.67|12.62|11.32|11.97|10.67|0
1702389300000|2023-12-12 13:55:00|11.95|10.65|11.97|10.67|12.23|10.93|11.85|10.55|0
1702389600000|2023-12-12 14:00:00|12|10.7|12.1|10.8|12.15|10.85|11.87|10.57|0
1702389900000|2023-12-12 14:05:00|12.12|10.82|12.28|10.98|12.3|11|12|10.7|0
1702390200000|2023-12-12 14:10:00|12.26|10.96|12.3|11|12.43|11.13|12.17|10.87|0
1702390500000|2023-12-12 14:15:00|12.33|11.03|12.04|10.74|12.33|11.03|11.97|10.67|0
1702390800000|2023-12-12 14:20:00|12.07|10.77|11.92|10.62|12.09|10.79|11.88|10.58|0
1702391100000|2023-12-12 14:25:00|11.9|10.6|11.82|10.52|11.99|10.69|11.64|10.34|0
1702391400000|2023-12-12 14:30:00|11.87|10.57|11.09|9.79|11.92|10.62|11.06|9.76|0
1702391700000|2023-12-12 14:35:00|11.11|9.81|10.88|9.58|11.23|9.93|10.85|9.55|0
1702392000000|2023-12-12 14:40:00|10.92|9.62|10.97|9.67|11.16|9.86|10.83|9.53|0
1702392300000|2023-12-12 14:45:00|10.95|9.65|11.48|10.18|11.54|10.24|10.95|9.65|0
1702392600000|2023-12-12 14:50:00|11.49|10.19|11.49|10.19|11.69|10.39|11.42|10.12|0
1702392900000|2023-12-12 14:55:00|11.52|10.22|11.71|10.41|11.74|10.44|11.52|10.22|0
1702393200000|2023-12-12 15:00:00|11.69|10.39|11.94|10.64|11.96|10.66|11.54|10.24|0
1702393500000|2023-12-12 15:05:00|11.96|10.66|12.24|10.94|12.29|10.99|11.96|10.66|0
1702393800000|2023-12-12 15:10:00|12.19|10.89|12.06|10.76|12.24|10.94|11.91|10.61|0
1702394100000|2023-12-12 15:15:00|12.04|10.74|12.29|10.99|12.37|11.07|12.04|10.74|0
1702394400000|2023-12-12 15:20:00|12.32|11.02|11.97|10.67|12.42|11.12|9.24|7.94|0
1702394700000|2023-12-12 15:25:00|11.99|10.69|11.79|10.49|12.07|10.77|11.77|10.47|0
1702395000000|2023-12-12 15:30:00|11.77|10.47|11.87|10.57|11.97|10.67|11.69|10.39|0
1702395300000|2023-12-12 15:35:00|11.84|10.54|12.09|10.79|12.12|10.82|11.8|10.5|0
1702395600000|2023-12-12 15:40:00|12.07|10.77|12.07|10.77|12.22|10.92|11.97|10.67|0
1702395900000|2023-12-12 15:45:00|12.09|10.79|12.07|10.77|12.27|10.97|12.02|10.72|0
1702396200000|2023-12-12 15:50:00|12.09|10.79|12.09|10.79|12.15|10.85|11.84|10.54|0
1702396500000|2023-12-12 15:55:00|12.12|10.82|12.43|11.13|12.45|11.15|12.09|10.79|0
1702396800000|2023-12-12 16:00:00|12.45|11.15|12.53|11.23|12.56|11.26|12.4|11.1|0
1702397100000|2023-12-12 16:05:00|12.56|11.26|11.87|10.57|12.61|11.31|11.82|10.52|0
1702397400000|2023-12-12 16:10:00|11.84|10.54|11.87|10.57|11.9|10.6|11.74|10.44|0
1702397700000|2023-12-12 16:15:00|11.84|10.54|11.77|10.47|11.84|10.54|11.72|10.42|0
1702398000000|2023-12-12 16:20:00|11.79|10.49|12.1|10.8|12.12|10.82|11.77|10.47|0
1702398300000|2023-12-12 16:25:00|12.07|10.77|11.84|10.54|12.07|10.77|11.77|10.47|0
1702398600000|2023-12-12 16:30:00|11.87|10.57|11.87|10.57|12.05|10.75|11.79|10.49|0
1702398900000|2023-12-12 16:35:00|11.85|10.55|11.92|10.62|12.07|10.77|11.84|10.54|0
1702399200000|2023-12-12 16:40:00|11.94|10.64|11.86|10.56|12.02|10.72|11.81|10.51|0
1702399500000|2023-12-12 16:45:00|11.89|10.59|12.07|10.77|12.07|10.77|11.89|10.59|0
1702399800000|2023-12-12 16:50:00|12.09|10.79|11.96|10.66|12.15|10.85|11.91|10.61|0
1702400100000|2023-12-12 16:55:00|11.98|10.68|11.91|10.61|12.02|10.72|11.79|10.49|0
1702400400000|2023-12-12 17:00:00|11.94|10.64|11.89|10.59|11.99|10.69|11.81|10.51|0
1702400700000|2023-12-12 17:05:00|11.86|10.56|11.66|10.36|11.91|10.61|11.61|10.31|0
1702401000000|2023-12-12 17:10:00|11.63|10.33|11.94|10.64|11.94|10.64|11.56|10.26|0
1702401300000|2023-12-12 17:15:00|11.91|10.61|12.04|10.74|12.06|10.76|11.91|10.61|0
1702401600000|2023-12-12 17:20:00|12.01|10.71|12.17|10.87|12.19|10.89|12.01|10.71|0
1702401900000|2023-12-12 17:25:00|12.19|10.89|12.17|10.87|12.22|10.92|12.04|10.74|0
1702402200000|2023-12-12 17:30:00|12.19|10.89|12.35|11.05|12.48|11.18|12.16|10.86|0
1702402500000|2023-12-12 17:35:00|12.37|11.07|12.24|10.94|12.4|11.1|12.19|10.89|0
1702402800000|2023-12-12 17:40:00|12.27|10.97|12.19|10.89|12.29|10.99|12.16|10.86|0
1702403100000|2023-12-12 17:45:00|12.21|10.91|11.98|10.68|12.29|10.99|11.98|10.68|0
1702403400000|2023-12-12 17:50:00|11.96|10.66|11.67|10.37|12.03|10.73|11.62|10.32|0
1702403700000|2023-12-12 17:55:00|11.64|10.34|11.74|10.44|11.79|10.49|11.62|10.32|0
1702404000000|2023-12-12 18:00:00|11.72|10.42|12.15|10.85|12.18|10.88|11.63|10.33|0
1702404300000|2023-12-12 18:05:00|12.21|10.91|12.1|10.8|12.21|10.91|11.93|10.63|0
1702404600000|2023-12-12 18:10:00|12.13|10.83|12|10.7|12.13|10.83|11.92|10.62|0
1702404900000|2023-12-12 18:15:00|12.02|10.72|12.02|10.72|12.15|10.85|12|10.7|0
1702405200000|2023-12-12 18:20:00|12|10.7|11.92|10.62|12.02|10.72|11.82|10.52|0
1702405500000|2023-12-12 18:25:00|11.89|10.59|11.99|10.69|12.05|10.75|11.89|10.59|0
1702405800000|2023-12-12 18:30:00|12.02|10.72|12.1|10.8|12.2|10.9|11.92|10.62|0
1702406100000|2023-12-12 18:35:00|12.12|10.82|12.12|10.82|12.15|10.85|12.02|10.72|0
1702406400000|2023-12-12 18:40:00|12.13|10.83|12.12|10.82|12.15|10.85|12.02|10.72|0
1702406700000|2023-12-12 18:45:00|12.15|10.85|12.09|10.79|12.15|10.85|11.7|10.4|0
1702407000000|2023-12-12 18:50:00|12.06|10.76|12.14|10.84|12.19|10.89|12.06|10.76|0
1702407300000|2023-12-12 18:55:00|12.09|10.79|12.11|10.81|12.19|10.89|12.03|10.73|0
1702407600000|2023-12-12 19:00:00|12.14|10.84|12.06|10.76|12.14|10.84|11.98|10.68|0
1702407900000|2023-12-12 19:05:00|12.03|10.73|12.06|10.76|12.14|10.84|12.01|10.71|0
1702408200000|2023-12-12 19:10:00|12.04|10.74|11.98|10.68|12.06|10.76|11.93|10.63|0
1702408500000|2023-12-12 19:15:00|11.95|10.65|12.08|10.78|12.13|10.83|11.95|10.65|0
1702408800000|2023-12-12 19:20:00|12.11|10.81|12.13|10.83|12.16|10.86|12.06|10.76|0
1702409100000|2023-12-12 19:25:00|12.16|10.86|12.16|10.86|12.19|10.89|12.11|10.81|0
1702409400000|2023-12-12 19:30:00|12.19|10.89|12.26|10.96|12.29|10.99|12.16|10.86|0
1702409700000|2023-12-12 19:35:00|12.29|10.99|12.26|10.96|12.32|11.02|12.21|10.91|0
1702410000000|2023-12-12 19:40:00|12.29|10.99|12.29|10.99|12.34|11.04|12.24|10.94|0
1702410300000|2023-12-12 19:45:00|12.27|10.97|12.34|11.04|12.45|11.15|12.26|10.96|0
1702410600000|2023-12-12 19:50:00|12.37|11.07|12.39|11.09|12.47|11.17|12.37|11.07|0
1702410900000|2023-12-12 19:55:00|12.42|11.12|12.5|11.2|12.53|11.23|12.39|11.09|0
1702411200000|2023-12-12 20:00:00|12.47|11.17|12.79|11.49|12.79|11.49|12.43|11.13|0
1702411500000|2023-12-12 20:05:00|12.77|11.47|12.99|11.69|13.04|11.74|12.77|11.47|0
1702411800000|2023-12-12 20:10:00|12.96|11.66|12.93|11.63|13.01|11.71|12.77|11.47|0
1702412100000|2023-12-12 20:15:00|12.96|11.66|12.9|11.6|13.1|11.8|12.87|11.57|0
1702412400000|2023-12-12 20:20:00|12.96|11.66|13.04|11.74|13.12|11.82|12.9|11.6|0
1702412700000|2023-12-12 20:25:00|12.98|11.68|13.07|11.77|13.09|11.79|12.96|11.66|0
1702413000000|2023-12-12 20:30:00|13.09|11.79|12.9|11.6|13.12|11.82|12.9|11.6|0
1702413300000|2023-12-12 20:35:00|12.87|11.57|12.71|11.41|12.9|11.6|12.68|11.38|0
1702413600000|2023-12-12 20:40:00|12.73|11.43|12.76|11.46|12.79|11.49|12.6|11.3|0
1702413900000|2023-12-12 20:45:00|12.73|11.43|12.76|11.46|12.82|11.52|12.68|11.38|0
1702414200000|2023-12-12 20:50:00|12.62|11.32|12.68|11.38|12.87|11.57|12.62|11.32|0
1702414500000|2023-12-12 20:55:00|12.84|11.54|13.32|12.02|13.32|12.02|12.84|11.54|0
1702414800000|2023-12-12 21:00:00|13.4|12.1|13.6|12.3|13.63|12.33|13.23|11.93|0
1702415100000|2023-12-12 21:05:00|13.58|12.28|13.6|12.3|13.66|12.36|13.57|12.27|0
1702415400000|2023-12-12 21:10:00|13.57|12.27|13.65|12.35|13.65|12.35|13.57|12.27|0
1702415700000|2023-12-12 21:15:00|13.8|12.2|13.86|12.26|13.89|12.29|13.8|12.2|0
1702416000000|2023-12-12 21:20:00|13.87|12.27|13.83|12.23|13.89|12.29|13.83|12.23|0
1702416300000|2023-12-12 21:25:00|13.86|12.26|13.86|12.26|13.89|12.29|13.86|12.26|0
1702416600000|2023-12-12 21:30:00|13.89|12.29|13.89|12.29|13.89|12.29|13.89|12.29|0
1702416900000|2023-12-12 21:35:00|13.92|12.32|13.89|12.29|13.92|12.32|13.89|12.29|0
1702417200000|2023-12-12 21:40:00|13.9|12.3|13.89|12.29|13.9|12.3|13.89|12.29|0
1702417500000|2023-12-12 21:45:00|13.86|12.26|13.83|12.23|13.86|12.26|13.83|12.23|0
1702417800000|2023-12-12 21:50:00|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1702418100000|2023-12-12 21:55:00|13.85|12.25|13.81|12.21|13.85|12.25|13.81|12.21|0
1702418400000|2023-12-12 22:00:00|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1702418700000|2023-12-12 22:05:00|13.86|12.26|13.83|12.23|13.86|12.26|13.83|12.23|0
1702419000000|2023-12-12 22:10:00|13.82|12.22|13.81|12.21|13.82|12.22|13.81|12.21|0
1702419300000|2023-12-12 22:15:00|13.79|12.19|13.79|12.19|13.8|12.2|13.78|12.18|0
1702419600000|2023-12-12 22:20:00|13.82|12.22|13.79|12.19|13.84|12.24|13.79|12.19|0
1702419900000|2023-12-12 22:25:00|13.78|12.18|13.78|12.18|13.79|12.19|13.78|12.18|0
1702420200000|2023-12-12 22:30:00|13.77|12.17|13.78|12.18|13.78|12.18|13.76|12.16|0
1702420500000|2023-12-12 22:35:00|13.77|12.17|13.77|12.17|13.77|12.17|13.77|12.17|0
1702420800000|2023-12-12 22:40:00|13.78|12.18|13.79|12.19|13.83|12.23|13.78|12.18|0
1702421100000|2023-12-12 22:45:00|13.8|12.2|13.81|12.21|13.81|12.21|13.8|12.2|0
1702421400000|2023-12-12 22:50:00|13.79|12.19|13.8|12.2|13.82|12.22|13.79|12.19|0
1702421700000|2023-12-12 22:55:00|13.81|12.21|13.83|12.23|13.83|12.23|13.79|12.19|0
1702422000000|2023-12-12 23:00:00|13.8|12.2|14.13|12.53|14.16|12.56|13.77|12.17|0
1702422300000|2023-12-12 23:05:00|14.15|12.55|14.22|12.62|14.22|12.62|14.1|12.5|0
1702422600000|2023-12-12 23:10:00|14.24|12.64|14.19|12.59|14.25|12.65|14.18|12.58|0
1702422900000|2023-12-12 23:15:00|14.18|12.58|14.13|12.53|14.18|12.58|14.07|12.47|0
1702423200000|2023-12-12 23:20:00|14.16|12.56|14.01|12.41|14.16|12.56|13.98|12.38|0
1702423500000|2023-12-12 23:25:00|14.04|12.44|14.07|12.47|14.07|12.47|14.01|12.41|0
1702423800000|2023-12-12 23:30:00|14.04|12.44|14.1|12.5|14.1|12.5|14.04|12.44|0
1702424100000|2023-12-12 23:35:00|14.07|12.47|14.1|12.5|14.1|12.5|14.07|12.47|0
1702424400000|2023-12-12 23:40:00|14.07|12.47|14.1|12.5|14.13|12.53|14.07|12.47|0
1702424700000|2023-12-12 23:45:00|14.13|12.53|14.1|12.5|14.13|12.53|14.07|12.47|0
1702425000000|2023-12-12 23:50:00|14.13|12.53|14.18|12.58|14.18|12.58|14.1|12.5|0
1702425300000|2023-12-12 23:55:00|14.2|12.6|14.21|12.61|14.21|12.61|14.18|12.58|0
1702425600000|2023-12-13 00:00:00|14.18|12.58|14.18|12.58|14.21|12.61|14.12|12.52|0
1702425900000|2023-12-13 00:05:00|14.15|12.55|14.27|12.67|14.27|12.67|14.15|12.55|0
1702426200000|2023-12-13 00:10:00|14.24|12.64|14.18|12.58|14.27|12.67|14.18|12.58|0
1702426500000|2023-12-13 00:15:00|14.21|12.61|14.21|12.61|14.24|12.64|14.12|12.52|0
1702426800000|2023-12-13 00:20:00|14.22|12.62|14.21|12.61|14.24|12.64|14.15|12.55|0
1702427100000|2023-12-13 00:25:00|14.18|12.58|14.15|12.55|14.21|12.61|14.15|12.55|0
1702427400000|2023-12-13 00:30:00|14.18|12.58|14|12.4|14.18|12.58|14|12.4|0
1702427700000|2023-12-13 00:35:00|14.03|12.43|14.09|12.49|14.12|12.52|14|12.4|0
1702428000000|2023-12-13 00:40:00|14.12|12.52|14.2|12.6|14.21|12.61|14.09|12.49|0
1702428300000|2023-12-13 00:45:00|14.18|12.58|14.2|12.6|14.2|12.6|14.17|12.57|0
1702428600000|2023-12-13 00:50:00|14.17|12.57|14.14|12.54|14.2|12.6|14.14|12.54|0
1702428900000|2023-12-13 00:55:00|14.11|12.51|14.17|12.57|14.17|12.57|14.11|12.51|0
1702429200000|2023-12-13 01:00:00|14.14|12.54|14.08|12.48|14.23|12.63|14.08|12.48|0
1702429500000|2023-12-13 01:05:00|14.11|12.51|14.14|12.54|14.17|12.57|14.08|12.48|0
1702429800000|2023-12-13 01:10:00|14.11|12.51|14.02|12.42|14.11|12.51|13.94|12.34|0
1702430100000|2023-12-13 01:15:00|13.99|12.39|14.02|12.42|14.05|12.45|13.94|12.34|0
1702430400000|2023-12-13 01:20:00|14.05|12.45|14.55|12.95|14.58|12.98|13.96|12.36|0
1702430700000|2023-12-13 01:25:00|14.58|12.98|14.64|13.04|14.67|13.07|14.58|12.98|0
1702431000000|2023-12-13 01:30:00|14.52|13.22|14.58|13.28|14.58|13.28|14.49|13.19|0
1702431300000|2023-12-13 01:35:00|14.55|13.25|14.58|13.28|14.58|13.28|14.52|13.22|0
1702431600000|2023-12-13 01:40:00|14.61|13.31|14.49|13.19|14.61|13.31|14.46|13.16|0
1702431900000|2023-12-13 01:45:00|14.52|13.22|14.37|13.07|14.52|13.22|14.31|13.01|0
1702432200000|2023-12-13 01:50:00|14.35|13.05|14.46|13.16|14.46|13.16|14.34|13.04|0
1702432500000|2023-12-13 01:55:00|14.47|13.17|14.49|13.19|14.52|13.22|14.46|13.16|0
1702432800000|2023-12-13 02:00:00|14.52|13.22|14.54|13.24|14.55|13.25|14.48|13.18|0
1702433100000|2023-12-13 02:05:00|14.51|13.21|14.54|13.24|14.54|13.24|14.48|13.18|0
1702433400000|2023-12-13 02:10:00|14.51|13.21|14.57|13.27|14.57|13.27|14.51|13.21|0
1702433700000|2023-12-13 02:15:00|14.54|13.24|14.6|13.3|14.63|13.33|14.54|13.24|0
1702434000000|2023-12-13 02:20:00|14.63|13.33|14.51|13.21|14.63|13.33|14.51|13.21|0
1702434300000|2023-12-13 02:25:00|14.54|13.24|14.42|13.12|14.54|13.24|14.42|13.12|0
1702434600000|2023-12-13 02:30:00|14.43|13.13|14.39|13.09|14.45|13.15|14.39|13.09|0
1702434900000|2023-12-13 02:35:00|14.42|13.12|14.39|13.09|14.42|13.12|14.33|13.03|0
1702435200000|2023-12-13 02:40:00|14.36|13.06|14.42|13.12|14.45|13.15|14.36|13.06|0
1702435500000|2023-12-13 02:45:00|14.39|13.09|14.45|13.15|14.45|13.15|14.39|13.09|0
1702435800000|2023-12-13 02:50:00|14.42|13.12|14.45|13.15|14.45|13.15|14.42|13.12|0
1702436100000|2023-12-13 02:55:00|14.42|13.12|14.41|13.11|14.45|13.15|14.39|13.09|0
1702436400000|2023-12-13 03:00:00|14.43|13.13|14.38|13.08|14.44|13.14|14.35|13.05|0
1702436700000|2023-12-13 03:05:00|14.37|13.07|14.38|13.08|14.41|13.11|14.37|13.07|0
1702437000000|2023-12-13 03:10:00|14.4|13.1|14.38|13.08|14.41|13.11|14.38|13.08|0
1702437300000|2023-12-13 03:15:00|14.35|13.05|14.35|13.05|14.38|13.08|14.32|13.02|0
1702437600000|2023-12-13 03:20:00|14.38|13.08|14.38|13.08|14.38|13.08|14.35|13.05|0
1702437900000|2023-12-13 03:25:00|14.35|13.05|14.29|12.99|14.35|13.05|14.29|12.99|0
1702438200000|2023-12-13 03:30:00|14.32|13.02|14.26|12.96|14.32|13.02|14.26|12.96|0
1702438800000|2023-12-13 03:40:00|14.23|12.93|14.35|13.05|14.35|13.05|14.23|12.93|0
1702439100000|2023-12-13 03:45:00|14.32|13.02|14.35|13.05|14.35|13.05|14.32|13.02|0
1702439400000|2023-12-13 03:50:00|14.36|13.06|14.38|13.08|14.38|13.08|14.36|13.06|0
1702439700000|2023-12-13 03:55:00|14.35|13.05|14.34|13.04|14.36|13.06|14.34|13.04|0
1702440000000|2023-12-13 04:00:00|14.37|13.07|14.31|13.01|14.37|13.07|14.31|13.01|0
1702440300000|2023-12-13 04:05:00|14.3|13|14.31|13.01|14.34|13.04|14.28|12.98|0
1702440600000|2023-12-13 04:10:00|14.34|13.04|14.34|13.04|14.34|13.04|14.31|13.01|0
1702440900000|2023-12-13 04:15:00|14.31|13.01|14.28|12.98|14.31|13.01|14.25|12.95|0
1702441200000|2023-12-13 04:20:00|14.31|13.01|14.28|12.98|14.31|13.01|14.25|12.95|0
1702441800000|2023-12-13 04:30:00|14.25|12.95|14.25|12.95|14.25|12.95|14.25|12.95|0
1702442100000|2023-12-13 04:35:00|14.28|12.98|14.31|13.01|14.31|13.01|14.28|12.98|0
1702442400000|2023-12-13 04:40:00|14.34|13.04|14.31|13.01|14.37|13.07|14.31|13.01|0
1702442700000|2023-12-13 04:45:00|14.34|13.04|14.4|13.1|14.4|13.1|14.34|13.04|0
1702443000000|2023-12-13 04:50:00|14.43|13.13|14.42|13.12|14.45|13.15|14.39|13.09|0
1702443300000|2023-12-13 04:55:00|14.39|13.09|14.42|13.12|14.42|13.12|14.39|13.09|0
1702443600000|2023-12-13 05:00:00|14.45|13.15|14.42|13.12|14.45|13.15|14.42|13.12|0
1702443900000|2023-12-13 05:05:00|14.45|13.15|14.39|13.09|14.45|13.15|14.39|13.09|0
1702444200000|2023-12-13 05:10:00|14.42|13.12|14.45|13.15|14.45|13.15|14.42|13.12|0
1702444500000|2023-12-13 05:15:00|14.42|13.12|14.48|13.18|14.48|13.18|14.42|13.12|0
1702444800000|2023-12-13 05:20:00|14.51|13.21|14.45|13.15|14.51|13.21|14.45|13.15|0
1702445100000|2023-12-13 05:25:00|14.48|13.18|14.42|13.12|14.48|13.18|14.42|13.12|0
1702445400000|2023-12-13 05:30:00|14.45|13.15|14.45|13.15|14.48|13.18|14.42|13.12|0
1702445700000|2023-12-13 05:35:00|14.48|13.18|14.39|13.09|14.48|13.18|14.39|13.09|0
1702446000000|2023-12-13 05:40:00|14.42|13.12|14.42|13.12|14.42|13.12|14.39|13.09|0
1702446300000|2023-12-13 05:45:00|14.39|13.09|14.41|13.11|14.42|13.12|14.39|13.09|0
1702446600000|2023-12-13 05:50:00|14.4|13.1|14.29|12.99|14.41|13.11|14.27|12.97|0
1702446900000|2023-12-13 05:55:00|14.26|12.96|14.35|13.05|14.35|13.05|14.26|12.96|0
1702447200000|2023-12-13 06:00:00|14.32|13.02|14.32|13.02|14.35|13.05|14.32|13.02|0
1702447500000|2023-12-13 06:05:00|14.29|12.99|14.26|12.96|14.29|12.99|14.26|12.96|0
1702447800000|2023-12-13 06:10:00|14.28|12.98|14.32|13.02|14.32|13.02|14.26|12.96|0
1702448100000|2023-12-13 06:15:00|14.35|13.05|14.32|13.02|14.38|13.08|14.32|13.02|0
1702448400000|2023-12-13 06:20:00|14.29|12.99|14.26|12.96|14.32|13.02|14.23|12.93|0
1702448700000|2023-12-13 06:25:00|14.23|12.93|14.2|12.9|14.23|12.93|14.2|12.9|0
1702449000000|2023-12-13 06:30:00|14.23|12.93|14.17|12.87|14.26|12.96|14.17|12.87|0
1702449300000|2023-12-13 06:35:00|14.18|12.88|14.26|12.96|14.26|12.96|14.17|12.87|0
1702449600000|2023-12-13 06:40:00|14.29|12.99|14.26|12.96|14.29|12.99|14.26|12.96|0
1702449900000|2023-12-13 06:45:00|14.23|12.93|14.17|12.87|14.26|12.96|14.17|12.87|0
1702450200000|2023-12-13 06:50:00|14.2|12.9|14.14|12.84|14.2|12.9|14.14|12.84|0
1702450500000|2023-12-13 06:55:00|14.17|12.87|14.19|12.89|14.19|12.89|14.14|12.84|0
1702450800000|2023-12-13 07:00:00|14.14|12.84|14.19|12.89|14.19|12.89|14.13|12.83|0
1702451100000|2023-12-13 07:05:00|14.21|12.91|14.37|13.07|14.37|13.07|14.21|12.91|0
1702451400000|2023-12-13 07:10:00|14.34|13.04|14.25|12.95|14.37|13.07|14.25|12.95|0
1702451700000|2023-12-13 07:15:00|14.27|12.97|14.31|13.01|14.31|13.01|14.27|12.97|0
1702452000000|2023-12-13 07:20:00|14.28|12.98|14.4|13.1|14.4|13.1|14.28|12.98|0
1702452300000|2023-12-13 07:25:00|14.37|13.07|14.46|13.16|14.46|13.16|14.34|13.04|0
1702452600000|2023-12-13 07:30:00|14.43|13.13|14.13|12.83|14.46|13.16|14.13|12.83|0
1702452900000|2023-12-13 07:35:00|14.1|12.8|14.07|12.77|14.13|12.83|14.04|12.74|0
1702453200000|2023-12-13 07:40:00|14.1|12.8|14.16|12.86|14.16|12.86|14.1|12.8|0
1702453500000|2023-12-13 07:45:00|14.13|12.83|14.07|12.77|14.25|12.95|14.07|12.77|0
1702453800000|2023-12-13 07:50:00|14.04|12.74|13.98|12.68|14.07|12.77|13.98|12.68|0
1702454100000|2023-12-13 07:55:00|13.96|12.66|13.92|12.62|13.98|12.68|13.89|12.59|0
1702454400000|2023-12-13 08:00:00|13.93|12.63|14.07|12.77|14.15|12.85|13.92|12.62|0
1702454700000|2023-12-13 08:05:00|14.1|12.8|14.18|12.88|14.21|12.91|14.01|12.71|0
1702455000000|2023-12-13 08:10:00|14.17|12.87|14.09|12.79|14.17|12.87|14.03|12.73|0
1702455300000|2023-12-13 08:15:00|14.06|12.76|14.12|12.82|14.15|12.85|14.01|12.71|0
1702455600000|2023-12-13 08:20:00|14.09|12.79|14.15|12.85|14.15|12.85|14.09|12.79|0
1702455900000|2023-12-13 08:25:00|14.12|12.82|14.09|12.79|14.15|12.85|14.03|12.73|0
1702456200000|2023-12-13 08:30:00|14.06|12.76|14.24|12.94|14.27|12.97|14.06|12.76|0
1702456500000|2023-12-13 08:35:00|14.27|12.97|14.15|12.85|14.27|12.97|14.09|12.79|0
1702456800000|2023-12-13 08:40:00|14.12|12.82|14.03|12.73|14.15|12.85|14.03|12.73|0
1702457100000|2023-12-13 08:45:00|14.06|12.76|14.15|12.85|14.15|12.85|14.03|12.73|0
1702457400000|2023-12-13 08:50:00|14.12|12.82|14.15|12.85|14.15|12.85|14.03|12.73|0
1702457700000|2023-12-13 08:55:00|14.18|12.88|14.32|13.02|14.32|13.02|14.15|12.85|0
1702458000000|2023-12-13 09:00:00|14.35|13.05|14.08|12.78|14.35|13.05|14.08|12.78|0
1702458300000|2023-12-13 09:05:00|14.11|12.81|14.14|12.84|14.2|12.9|14.06|12.76|0
1702458600000|2023-12-13 09:10:00|14.11|12.81|14.05|12.75|14.14|12.84|14.01|12.71|0
1702458900000|2023-12-13 09:15:00|14.08|12.78|14.08|12.78|14.08|12.78|13.99|12.69|0
1702459200000|2023-12-13 09:20:00|14.05|12.75|14.2|12.9|14.26|12.96|14.05|12.75|0
1702459500000|2023-12-13 09:25:00|14.17|12.87|14.12|12.82|14.23|12.93|14.11|12.81|0
1702459800000|2023-12-13 09:30:00|14.11|12.81|14.23|12.93|14.23|12.93|14.08|12.78|0
1702460100000|2023-12-13 09:35:00|14.26|12.96|14.14|12.84|14.26|12.96|14.12|12.82|0
1702460400000|2023-12-13 09:40:00|14.11|12.81|14.17|12.87|14.23|12.93|14.08|12.78|0
1702460700000|2023-12-13 09:45:00|14.14|12.84|14.2|12.9|14.2|12.9|14.02|12.72|0
1702461000000|2023-12-13 09:50:00|14.17|12.87|14.16|12.86|14.22|12.92|14.11|12.81|0
1702461300000|2023-12-13 09:55:00|14.14|12.84|14.1|12.8|14.16|12.86|14.08|12.78|0
1702461600000|2023-12-13 10:00:00|14.08|12.78|14.04|12.74|14.13|12.83|14.02|12.72|0
1702461900000|2023-12-13 10:05:00|14.02|12.72|13.99|12.69|14.02|12.72|13.96|12.66|0
1702462200000|2023-12-13 10:10:00|13.97|12.67|14.13|12.83|14.13|12.83|13.96|12.66|0
1702462500000|2023-12-13 10:15:00|14.16|12.86|13.93|12.63|14.16|12.86|13.93|12.63|0
1702462800000|2023-12-13 10:20:00|13.95|12.65|13.95|12.65|13.98|12.68|13.91|12.61|0
1702463100000|2023-12-13 10:25:00|13.92|12.62|13.98|12.68|14.01|12.71|13.92|12.62|0
1702463400000|2023-12-13 10:30:00|13.95|12.65|14.01|12.71|14.07|12.77|13.95|12.65|0
1702463700000|2023-12-13 10:35:00|13.98|12.68|13.92|12.62|14|12.7|13.92|12.62|0
1702464000000|2023-12-13 10:40:00|13.94|12.64|13.92|12.62|14.01|12.71|13.92|12.62|0
1702464300000|2023-12-13 10:45:00|13.95|12.65|13.98|12.68|14.04|12.74|13.95|12.65|0
1702464600000|2023-12-13 10:50:00|14.01|12.71|14.1|12.8|14.12|12.82|14.01|12.71|0
1702464900000|2023-12-13 10:55:00|14.12|12.82|13.98|12.68|14.18|12.88|13.95|12.65|0
1702465200000|2023-12-13 11:00:00|13.95|12.65|13.89|12.59|14.01|12.71|13.89|12.59|0
1702465500000|2023-12-13 11:05:00|13.92|12.62|13.95|12.65|13.98|12.68|13.89|12.59|0
1702465800000|2023-12-13 11:10:00|13.96|12.66|14.09|12.79|14.09|12.79|13.96|12.66|0
1702466100000|2023-12-13 11:15:00|14.12|12.82|14.18|12.88|14.24|12.94|14.09|12.79|0
1702466400000|2023-12-13 11:20:00|14.19|12.89|14.27|12.97|14.27|12.97|14.19|12.89|0
1702466700000|2023-12-13 11:25:00|14.25|12.95|14.21|12.91|14.3|13|14.18|12.88|0
1702467000000|2023-12-13 11:30:00|14.22|12.92|14.27|12.97|14.3|13|14.21|12.91|0
1702467300000|2023-12-13 11:35:00|14.3|13|14.27|12.97|14.3|13|14.21|12.91|0
1702467600000|2023-12-13 11:40:00|14.26|12.96|14.26|12.96|14.32|13.02|14.23|12.93|0
1702467900000|2023-12-13 11:45:00|14.23|12.93|14.14|12.84|14.23|12.93|14.12|12.82|0
1702468200000|2023-12-13 11:50:00|14.17|12.87|14.14|12.84|14.2|12.9|14.11|12.81|0
1702468500000|2023-12-13 11:55:00|14.11|12.81|14.14|12.84|14.14|12.84|14.08|12.78|0
1702468800000|2023-12-13 12:00:00|14.11|12.81|14.14|12.84|14.2|12.9|14.08|12.78|0
1702469100000|2023-12-13 12:05:00|14.11|12.81|13.99|12.69|14.13|12.83|13.99|12.69|0
1702469400000|2023-12-13 12:10:00|14.02|12.72|14.14|12.84|14.17|12.87|14.01|12.71|0
1702469700000|2023-12-13 12:15:00|14.12|12.82|14.11|12.81|14.15|12.85|14.11|12.81|0
1702470000000|2023-12-13 12:20:00|14.12|12.82|13.96|12.66|14.12|12.82|13.96|12.66|0
1702470300000|2023-12-13 12:25:00|13.95|12.65|13.93|12.63|13.96|12.66|13.9|12.6|0
1702470600000|2023-12-13 12:30:00|13.96|12.66|14.08|12.78|14.08|12.78|13.93|12.63|0
1702470900000|2023-12-13 12:35:00|14.05|12.75|13.99|12.69|14.11|12.81|13.93|12.63|0
1702471200000|2023-12-13 12:40:00|13.97|12.67|13.87|12.57|13.99|12.69|13.87|12.57|0
1702471500000|2023-12-13 12:45:00|13.88|12.58|13.9|12.6|13.94|12.64|13.87|12.57|0
1702471800000|2023-12-13 12:50:00|13.87|12.57|13.93|12.63|13.99|12.69|13.87|12.57|0
1702472100000|2023-12-13 12:55:00|13.96|12.66|13.9|12.6|13.96|12.66|13.87|12.57|0
1702472400000|2023-12-13 13:00:00|13.93|12.63|13.93|12.63|13.95|12.65|13.87|12.57|0
1702472700000|2023-12-13 13:05:00|13.95|12.65|13.98|12.68|14.01|12.71|13.93|12.63|0
1702473000000|2023-12-13 13:10:00|13.95|12.65|13.95|12.65|13.98|12.68|13.84|12.54|0
1702473300000|2023-12-13 13:15:00|13.92|12.62|13.89|12.59|13.98|12.68|13.89|12.59|0
1702473600000|2023-12-13 13:20:00|13.92|12.62|14.01|12.71|14.01|12.71|13.89|12.59|0
1702473900000|2023-12-13 13:25:00|13.98|12.68|14.04|12.74|14.16|12.86|13.98|12.68|0
1702474200000|2023-12-13 13:30:00|14.07|12.77|14.07|12.77|14.42|13.12|14.04|12.74|0
1702474500000|2023-12-13 13:35:00|14.1|12.8|14.3|13|14.42|13.12|14.1|12.8|0
1702474800000|2023-12-13 13:40:00|14.27|12.97|14.36|13.06|14.36|13.06|14.1|12.8|0
1702475100000|2023-12-13 13:45:00|14.42|13.12|14.57|13.27|14.63|13.33|14.3|13|0
1702475400000|2023-12-13 13:50:00|14.56|13.26|14.72|13.42|14.75|13.45|14.48|13.18|0
1702475700000|2023-12-13 13:55:00|14.69|13.39|14.66|13.36|14.69|13.39|14.54|13.24|0
1702476000000|2023-12-13 14:00:00|14.65|13.35|14.66|13.36|14.69|13.39|14.57|13.27|0
1702476300000|2023-12-13 14:05:00|14.6|13.3|14.54|13.24|14.63|13.33|14.48|13.18|0
1702476600000|2023-12-13 14:10:00|14.51|13.21|14.42|13.12|14.63|13.33|14.42|13.12|0
1702476900000|2023-12-13 14:15:00|14.4|13.1|14.3|13|14.48|13.18|14.3|13|0
1702477200000|2023-12-13 14:20:00|14.27|12.97|14.27|12.97|14.36|13.06|14.27|12.97|0
1702477500000|2023-12-13 14:25:00|14.28|12.98|13.62|12.32|14.28|12.98|13.62|12.32|0
1702477800000|2023-12-13 14:30:00|13.65|12.35|14.09|12.79|14.09|12.79|13.48|12.18|0
1702478100000|2023-12-13 14:35:00|14.12|12.82|13.91|12.61|14.12|12.82|13.85|12.55|0
1702478400000|2023-12-13 14:40:00|13.97|12.67|13.65|12.35|14.03|12.73|13.62|12.32|0
1702478700000|2023-12-13 14:45:00|13.68|12.38|13.7|12.4|13.76|12.46|13.56|12.26|0
1702479000000|2023-12-13 14:50:00|13.68|12.38|13.63|12.33|13.7|12.4|13.53|12.23|0
1702479300000|2023-12-13 14:55:00|13.62|12.32|13.67|12.37|13.76|12.46|13.56|12.26|0
1702479600000|2023-12-13 15:00:00|13.59|12.29|13.59|12.29|13.7|12.4|13.53|12.23|0
1702479900000|2023-12-13 15:05:00|13.62|12.32|13.79|12.49|13.79|12.49|13.47|12.17|0
1702480200000|2023-12-13 15:10:00|13.82|12.52|13.87|12.57|13.99|12.69|13.82|12.52|0
1702480500000|2023-12-13 15:15:00|13.84|12.54|14.08|12.78|14.08|12.78|13.84|12.54|0
1702480800000|2023-12-13 15:20:00|14.11|12.81|14.11|12.81|14.14|12.84|13.9|12.6|0
1702481100000|2023-12-13 15:25:00|14.14|12.84|14.11|12.81|14.14|12.84|13.99|12.69|0
1702481400000|2023-12-13 15:30:00|14.08|12.78|14.02|12.72|14.28|12.98|13.99|12.69|0
1702481700000|2023-12-13 15:35:00|14.05|12.75|14.22|12.92|14.31|13.01|14.02|12.72|0
1702482000000|2023-12-13 15:40:00|14.25|12.95|14.4|13.1|14.4|13.1|14.16|12.86|0
1702482300000|2023-12-13 15:45:00|14.43|13.13|14.64|13.34|14.64|13.34|14.37|13.07|0
1702482600000|2023-12-13 15:50:00|14.61|13.31|14.46|13.16|14.61|13.31|14.43|13.13|0
1702482900000|2023-12-13 15:55:00|14.44|13.14|14.46|13.16|14.58|13.28|14.4|13.1|0
1702483200000|2023-12-13 16:00:00|14.49|13.19|14.52|13.22|14.7|13.4|14.49|13.19|0
1702483500000|2023-12-13 16:05:00|14.49|13.19|14.32|13.02|14.49|13.19|14.25|12.95|0
1702483800000|2023-12-13 16:10:00|14.34|13.04|14.31|13.01|14.37|13.07|14.19|12.89|0
1702484100000|2023-12-13 16:15:00|14.37|13.07|14.33|13.03|14.46|13.16|14.28|12.98|0
1702484400000|2023-12-13 16:20:00|14.31|13.01|14.21|12.91|14.45|13.15|14.21|12.91|0
1702484700000|2023-12-13 16:25:00|14.19|12.89|14.15|12.85|14.27|12.97|14.13|12.83|0
1702485000000|2023-12-13 16:30:00|14.18|12.88|14.18|12.88|14.33|13.03|14.09|12.79|0
1702485300000|2023-12-13 16:35:00|14.15|12.85|14.06|12.76|14.27|12.97|14.01|12.71|0
1702485600000|2023-12-13 16:40:00|14.03|12.73|14.09|12.79|14.18|12.88|13.98|12.68|0
1702485900000|2023-12-13 16:45:00|14.06|12.76|14.06|12.76|14.18|12.88|13.97|12.67|0
1702486200000|2023-12-13 16:50:00|14.09|12.79|14.09|12.79|14.12|12.82|13.92|12.62|0
1702486500000|2023-12-13 16:55:00|14.06|12.76|13.86|12.56|14.06|12.76|13.83|12.53|0
1702486800000|2023-12-13 17:00:00|13.88|12.58|13.74|12.44|13.91|12.61|13.65|12.35|0
1702487100000|2023-12-13 17:05:00|13.77|12.47|13.77|12.47|13.8|12.5|13.65|12.35|0
1702487400000|2023-12-13 17:10:00|13.74|12.44|13.85|12.55|13.91|12.61|13.74|12.44|0
1702487700000|2023-12-13 17:15:00|13.88|12.58|13.77|12.47|13.88|12.58|13.77|12.47|0
1702488000000|2023-12-13 17:20:00|13.78|12.48|13.71|12.41|13.85|12.55|13.71|12.41|0
1702488300000|2023-12-13 17:25:00|13.74|12.44|13.73|12.43|13.85|12.55|13.71|12.41|0
1702488600000|2023-12-13 17:30:00|13.71|12.41|13.76|12.46|13.85|12.55|13.59|12.29|0
1702488900000|2023-12-13 17:35:00|13.73|12.43|13.76|12.46|13.76|12.46|13.53|12.23|0
1702489200000|2023-12-13 17:40:00|13.73|12.43|13.67|12.37|13.76|12.46|13.59|12.29|0
1702489500000|2023-12-13 17:45:00|13.65|12.35|13.76|12.46|13.76|12.46|13.62|12.32|0
1702489800000|2023-12-13 17:50:00|13.79|12.49|13.76|12.46|13.82|12.52|13.73|12.43|0
1702490100000|2023-12-13 17:55:00|13.79|12.49|13.7|12.4|13.79|12.49|13.64|12.34|0
1702490400000|2023-12-13 18:00:00|13.73|12.43|13.44|12.14|13.73|12.43|13.44|12.14|0
1702490700000|2023-12-13 18:05:00|13.47|12.17|13.38|12.08|13.5|12.2|13.36|12.06|0
1702491000000|2023-12-13 18:10:00|13.36|12.06|13.44|12.14|13.5|12.2|13.3|12|0
1702491300000|2023-12-13 18:15:00|13.47|12.17|13.33|12.03|13.5|12.2|13.27|11.97|0
1702491600000|2023-12-13 18:20:00|13.3|12|13.41|12.11|13.41|12.11|13.26|11.96|0
1702491900000|2023-12-13 18:25:00|13.38|12.08|13.33|12.03|13.47|12.17|13.3|12|0
1702492200000|2023-12-13 18:30:00|13.35|12.05|13.38|12.08|13.44|12.14|13.27|11.97|0
1702492500000|2023-12-13 18:35:00|13.41|12.11|13.44|12.14|13.44|12.14|13.35|12.05|0
1702492800000|2023-12-13 18:40:00|13.46|12.16|13.44|12.14|13.49|12.19|13.35|12.05|0
1702493100000|2023-12-13 18:45:00|13.46|12.16|13.52|12.22|13.58|12.28|13.44|12.14|0
1702493400000|2023-12-13 18:50:00|13.49|12.19|13.72|12.42|13.75|12.45|13.49|12.19|0
1702493700000|2023-12-13 18:55:00|13.75|12.45|13.53|12.23|13.81|12.51|13.53|12.23|0
1702494000000|2023-12-13 19:00:00|13.56|12.26|16.4|15.1|16.4|15.1|13.56|12.26|0
1702494300000|2023-12-13 19:05:00|16.5|15.2|17.05|15.74|17.05|15.74|16.2|14.9|0
1702494600000|2023-12-13 19:10:00|17.08|15.77|17.08|15.77|17.12|15.8|16.8|15.5|0
1702494900000|2023-12-13 19:15:00|17.12|15.8|17.37|16.04|17.37|16.04|17.05|15.74|0
1702495200000|2023-12-13 19:20:00|17.34|16|17.74|16.37|18.15|16.76|17.34|16|0
1702495500000|2023-12-13 19:25:00|17.78|16.41|17.55|16.2|17.78|16.41|17.3|15.97|0
1702495800000|2023-12-13 19:30:00|17.59|16.24|17.81|16.44|17.85|16.47|16.51|15.21|0
1702496100000|2023-12-13 19:35:00|17.88|16.51|18.96|17.5|18.96|17.5|17.85|16.47|0
1702496400000|2023-12-13 19:40:00|19|17.54|19.72|18.2|19.93|18.39|18.92|17.47|0
1702496700000|2023-12-13 19:45:00|19.76|18.24|20.06|18.52|20.35|18.78|19.4|17.91|0
1702497000000|2023-12-13 19:50:00|19.94|18.4|20.03|18.49|20.23|18.67|19.26|17.78|0
1702497300000|2023-12-13 19:55:00|19.99|18.46|20.37|18.8|20.92|19.31|19.99|18.46|0
1702497600000|2023-12-13 20:00:00|20.41|18.84|21.92|20.23|21.96|20.27|20.07|18.53|0
1702497900000|2023-12-13 20:05:00|21.96|20.27|21.04|19.42|22.09|20.39|20.74|19.15|0
1702498200000|2023-12-13 20:10:00|21.08|19.46|18.95|17.49|21.08|19.46|18.95|17.49|0
1702498500000|2023-12-13 20:15:00|18.79|17.34|18.43|17.01|19.15|17.67|18.39|16.98|0
1702498800000|2023-12-13 20:20:00|18.47|17.05|17.02|15.71|18.59|17.16|17.02|15.71|0
1702499100000|2023-12-13 20:25:00|17.06|15.75|17.81|16.44|17.88|16.51|16.74|15.44|0
1702499400000|2023-12-13 20:30:00|17.69|16.33|17.92|16.54|18|16.61|17.21|15.88|0
1702499700000|2023-12-13 20:35:00|17.96|16.58|19.3|17.82|19.3|17.82|17.96|16.58|0
1702500000000|2023-12-13 20:40:00|19.34|17.86|19.34|17.86|19.47|17.97|19.1|17.63|0
1702500300000|2023-12-13 20:45:00|19.38|17.89|19.22|17.74|19.38|17.89|18.94|17.48|0
1702500600000|2023-12-13 20:50:00|19.18|17.7|19.12|17.65|19.42|17.93|18.27|16.86|0
1702500900000|2023-12-13 20:55:00|19.1|17.63|20.42|18.85|20.42|18.85|19.1|17.63|0
1702501200000|2023-12-13 21:00:00|20.51|18.93|19.55|18.04|20.99|19.38|19.42|17.93|0
1702501500000|2023-12-13 21:05:00|19.51|18.01|19.55|18.04|19.59|18.08|19.22|17.74|0
1702501800000|2023-12-13 21:10:00|19.63|18.12|19.8|18.27|19.92|18.39|19.63|18.12|0
1702502100000|2023-12-13 21:15:00|19.67|18.07|21.43|19.78|21.48|19.82|19.59|17.99|0
1702502400000|2023-12-13 21:20:00|21.48|19.82|21.52|19.86|21.56|19.9|20.83|19.23|0
1702502700000|2023-12-13 21:25:00|21.5|19.84|21.3|19.66|21.56|19.9|21.3|19.66|0
1702503000000|2023-12-13 21:30:00|21.26|19.62|21.34|19.7|21.39|19.74|21.21|19.58|0
1702503300000|2023-12-13 21:35:00|21.3|19.66|21.25|19.62|21.3|19.66|21.21|19.58|0
1702503600000|2023-12-13 21:40:00|21.3|19.66|21.21|19.58|21.38|19.74|21.17|19.54|0
1702503900000|2023-12-13 21:45:00|21.25|19.62|21.06|19.44|21.25|19.62|21.03|19.42|0
1702504200000|2023-12-13 21:50:00|21.03|19.42|20.9|19.3|21.12|19.5|20.9|19.3|0
1702504500000|2023-12-13 21:55:00|20.93|19.32|20.84|19.24|20.95|19.34|20.8|19.2|0
1702504800000|2023-12-13 22:00:00|20.8|19.2|20.73|19.13|20.8|19.2|20.72|19.12|0
1702505100000|2023-12-13 22:05:00|20.75|19.15|20.81|19.21|20.84|19.24|20.71|19.11|0
1702505400000|2023-12-13 22:10:00|20.75|19.15|20.75|19.15|20.83|19.22|20.72|19.12|0
1702505700000|2023-12-13 22:15:00|20.81|19.21|20.87|19.27|20.9|19.29|20.8|19.2|0
1702506000000|2023-12-13 22:20:00|20.88|19.34|20.97|19.36|21.03|19.41|20.88|19.28|0
1702506300000|2023-12-13 22:25:00|21.02|19.4|21.04|19.42|21.05|19.43|21.02|19.4|0
1702506600000|2023-12-13 22:30:00|21.07|19.45|21.07|19.45|21.08|19.46|21.07|19.45|0
1702506900000|2023-12-13 22:35:00|21.09|19.46|21.14|19.52|21.14|19.52|21.09|19.46|0
1702507200000|2023-12-13 22:40:00|21.17|19.54|21.22|19.58|21.22|19.58|21.14|19.52|0
1702507500000|2023-12-13 22:45:00|21.19|19.56|21.25|19.61|21.27|19.63|21.19|19.56|0
1702507800000|2023-12-13 22:50:00|21.24|19.63|21.28|19.64|21.28|19.64|21.24|19.63|0
1702508100000|2023-12-13 22:55:00|21.27|19.65|21.22|19.59|21.29|19.65|21.22|19.59|0
1702508400000|2023-12-13 23:00:00|21.39|19.74|21.58|19.92|21.58|19.92|21.19|19.56|0
1702508700000|2023-12-13 23:05:00|21.63|19.96|21.76|20.08|21.8|20.13|21.58|19.92|0
1702509000000|2023-12-13 23:10:00|21.78|20.1|21.67|20|21.89|20.21|21.67|20|0
1702509300000|2023-12-13 23:15:00|21.71|20.04|21.62|19.96|21.71|20.04|21.58|19.92|0
1702509600000|2023-12-13 23:20:00|21.67|20|21.93|20.25|21.93|20.25|21.62|19.96|0
1702509900000|2023-12-13 23:25:00|21.91|20.22|22.02|20.33|22.07|20.37|21.84|20.16|0
1702510200000|2023-12-13 23:30:00|21.98|20.29|22.06|20.37|22.11|20.41|21.98|20.28|0
1702510500000|2023-12-13 23:35:00|22.11|20.41|22.2|20.49|22.2|20.49|22.06|20.37|0
1702510800000|2023-12-13 23:40:00|22.15|20.45|22.6|20.86|22.6|20.86|22.15|20.45|0
1702511100000|2023-12-13 23:45:00|22.56|20.82|22.56|20.82|22.6|20.86|22.47|20.74|0
1702511400000|2023-12-13 23:50:00|22.53|20.8|22.56|20.82|22.74|20.99|22.51|20.78|0
1702511700000|2023-12-13 23:55:00|22.58|20.84|22.65|20.9|22.65|20.9|22.51|20.78|0
1702512000000|2023-12-14 00:00:00|22.6|20.86|22.83|21.07|22.87|21.11|22.6|20.86|0
1702512300000|2023-12-14 00:05:00|22.85|21.09|22.92|21.16|23.06|21.28|22.78|21.03|0
1702512600000|2023-12-14 00:10:00|22.94|21.18|23.24|21.45|23.29|21.5|22.92|21.15|0
1702512900000|2023-12-14 00:15:00|23.19|21.41|23.57|21.75|23.66|21.84|23.1|21.32|0
1702513200000|2023-12-14 00:20:00|23.61|21.8|23.61|21.8|23.66|21.84|23.47|21.67|0
1702513500000|2023-12-14 00:25:00|23.57|21.75|23.61|21.8|23.85|22.01|23.57|21.75|0
1702513800000|2023-12-14 00:30:00|23.66|21.84|23.8|21.97|23.94|22.1|23.66|21.84|0
1702514100000|2023-12-14 00:35:00|23.85|22.01|23.8|21.97|23.94|22.1|23.7|21.88|0
1702514400000|2023-12-14 00:40:00|23.85|22.01|23.85|22.01|23.89|22.06|23.63|21.81|0
1702514700000|2023-12-14 00:45:00|23.89|22.05|24.03|22.19|24.03|22.19|23.75|21.92|0
1702515000000|2023-12-14 00:50:00|23.99|22.14|23.89|22.05|24.03|22.19|23.82|21.99|0
1702515300000|2023-12-14 00:55:00|23.87|22.03|23.98|22.14|23.98|22.14|23.84|22.01|0
1702515600000|2023-12-14 01:00:00|23.94|22.1|23.94|22.09|24.03|22.18|23.86|22.03|0
1702515900000|2023-12-14 01:05:00|23.96|22.12|23.84|22.01|24.03|22.18|23.84|22.01|0
1702516200000|2023-12-14 01:10:00|23.81|21.98|23.84|22|23.98|22.14|23.79|21.96|0
1702516500000|2023-12-14 01:15:00|23.79|21.96|24.6|22.71|24.6|22.71|23.79|21.96|0
1702516800000|2023-12-14 01:20:00|24.65|22.75|24.55|22.66|24.65|22.75|24.45|22.57|0
1702517100000|2023-12-14 01:25:00|24.5|22.62|24.45|22.57|24.5|22.62|24.4|22.53|0
1702517400000|2023-12-14 01:30:00|24.5|22.61|25.08|23.15|25.08|23.15|24.5|22.61|0
1702517700000|2023-12-14 01:35:00|25.13|23.2|24.84|22.93|25.23|23.29|24.84|22.93|0
1702518000000|2023-12-14 01:40:00|24.79|22.88|24.74|22.83|24.84|22.93|24.69|22.79|0
1702518300000|2023-12-14 01:45:00|24.69|22.79|24.64|22.74|24.74|22.83|24.54|22.65|0
1702518600000|2023-12-14 01:50:00|24.66|22.77|24.78|22.88|24.83|22.92|24.66|22.77|0
1702518900000|2023-12-14 01:55:00|24.73|22.83|24.93|23.01|24.93|23.01|24.73|22.83|0
1702519200000|2023-12-14 02:00:00|24.88|22.97|25.12|23.19|25.12|23.19|24.88|22.97|0
1702519500000|2023-12-14 02:05:00|25.07|23.14|25.22|23.28|25.22|23.28|24.98|23.05|0
1702519800000|2023-12-14 02:10:00|25.17|23.23|25.32|23.37|25.37|23.42|25.12|23.19|0
1702520100000|2023-12-14 02:15:00|25.37|23.42|25.27|23.32|25.37|23.42|25.27|23.32|0
1702520400000|2023-12-14 02:20:00|25.22|23.28|25.41|23.46|25.46|23.5|25.22|23.28|0
1702520700000|2023-12-14 02:25:00|25.36|23.41|25.51|23.55|25.51|23.55|25.31|23.37|0
1702521000000|2023-12-14 02:30:00|25.46|23.5|25.41|23.46|25.61|23.64|25.36|23.41|0
1702521300000|2023-12-14 02:35:00|25.36|23.41|25.21|23.27|25.46|23.5|25.21|23.27|0
1702521600000|2023-12-14 02:40:00|25.16|23.23|24.97|23.05|25.21|23.27|24.87|22.96|0
1702521900000|2023-12-14 02:45:00|24.92|23|25.06|23.13|25.11|23.18|24.87|22.95|0
1702522200000|2023-12-14 02:50:00|25.11|23.18|25.01|23.09|25.16|23.22|25.01|23.09|0
1702522500000|2023-12-14 02:55:00|25.06|23.13|25.06|23.13|25.11|23.18|25.01|23.09|0
1702522800000|2023-12-14 03:00:00|25.11|23.18|25.08|23.15|25.21|23.27|25.06|23.13|0
1702523100000|2023-12-14 03:05:00|25.11|23.18|25.11|23.17|25.16|23.22|25.06|23.13|0
1702523400000|2023-12-14 03:10:00|25.06|23.13|25.01|23.08|25.11|23.17|25.01|23.08|0
1702523700000|2023-12-14 03:15:00|24.96|23.04|24.86|22.95|24.96|23.04|24.81|22.9|0
1702524000000|2023-12-14 03:20:00|24.81|22.9|24.81|22.9|24.91|22.99|24.71|22.81|0
1702524300000|2023-12-14 03:25:00|24.76|22.86|24.61|22.72|24.81|22.9|24.61|22.72|0
1702524600000|2023-12-14 03:30:00|24.66|22.77|24.71|22.81|24.76|22.85|24.66|22.76|0
1702524900000|2023-12-14 03:35:00|24.66|22.76|24.32|22.45|24.66|22.76|24.28|22.41|0
1702525200000|2023-12-14 03:40:00|24.37|22.5|24.37|22.5|24.42|22.54|24.27|22.41|0
1702525500000|2023-12-14 03:45:00|24.32|22.45|24.46|22.58|24.46|22.58|24.27|22.41|0
1702525800000|2023-12-14 03:50:00|24.42|22.54|24.46|22.58|24.51|22.63|24.32|22.45|0
1702526100000|2023-12-14 03:55:00|24.51|22.63|24.66|22.76|24.66|22.76|24.51|22.63|0
1702526400000|2023-12-14 04:00:00|24.61|22.71|24.7|22.8|24.75|22.85|24.61|22.71|0
1702526700000|2023-12-14 04:05:00|24.75|22.85|24.99|23.07|25.02|23.09|24.75|22.85|0
1702527000000|2023-12-14 04:10:00|24.94|23.03|25.04|23.11|25.04|23.12|24.94|23.03|0
1702527300000|2023-12-14 04:15:00|24.99|23.07|25.19|23.25|25.19|23.25|24.99|23.07|0
1702527600000|2023-12-14 04:20:00|25.14|23.2|25.14|23.2|25.19|23.25|25.14|23.2|0
1702527900000|2023-12-14 04:25:00|25.09|23.16|25.09|23.16|25.14|23.2|25.04|23.11|0
1702528200000|2023-12-14 04:30:00|25.13|23.2|25.08|23.16|25.18|23.25|25.08|23.16|0
1702528500000|2023-12-14 04:35:00|25.04|23.11|24.99|23.06|25.08|23.16|24.94|23.02|0
1702528800000|2023-12-14 04:40:00|24.94|23.02|25.13|23.2|25.13|23.2|24.94|23.02|0
1702529100000|2023-12-14 04:45:00|25.18|23.24|25.38|23.42|25.38|23.43|25.18|23.24|0
1702529400000|2023-12-14 04:50:00|25.33|23.38|25.43|23.47|25.48|23.52|25.33|23.38|0
1702529700000|2023-12-14 04:55:00|25.42|23.49|25.47|23.51|25.47|23.51|25.4|23.44|0
1702530000000|2023-12-14 05:00:00|25.52|23.56|25.47|23.51|25.52|23.56|25.37|23.42|0
1702530300000|2023-12-14 05:05:00|25.42|23.47|25.37|23.42|25.42|23.47|25.35|23.4|0
1702530600000|2023-12-14 05:10:00|25.32|23.37|25.42|23.46|25.47|23.51|25.32|23.37|0
1702530900000|2023-12-14 05:15:00|25.37|23.42|25.32|23.37|25.47|23.51|25.27|23.33|0
1702531200000|2023-12-14 05:20:00|25.37|23.42|25.37|23.42|25.42|23.46|25.32|23.37|0
1702531500000|2023-12-14 05:25:00|25.32|23.37|25.32|23.37|25.37|23.42|25.27|23.32|0
1702531800000|2023-12-14 05:30:00|25.27|23.32|25.22|23.28|25.32|23.37|25.22|23.28|0
1702532100000|2023-12-14 05:35:00|25.19|23.25|25.12|23.19|25.19|23.25|24.97|23.05|0
1702532400000|2023-12-14 05:40:00|25.07|23.14|24.87|22.96|25.12|23.19|24.82|22.91|0
1702532700000|2023-12-14 05:45:00|24.92|23|24.92|23|25.07|23.14|24.92|23|0
1702533000000|2023-12-14 05:50:00|24.97|23.05|25.06|23.14|25.07|23.14|24.92|23|0
1702533300000|2023-12-14 05:55:00|25.02|23.09|25.01|23.09|25.06|23.14|24.97|23.05|0
1702533600000|2023-12-14 06:00:00|24.97|23.05|25.06|23.13|25.06|23.13|24.82|22.91|0
1702533900000|2023-12-14 06:05:00|25.01|23.09|24.82|22.91|25.11|23.18|24.82|22.91|0
1702534200000|2023-12-14 06:10:00|24.87|22.95|24.96|23.04|25.01|23.09|24.86|22.95|0
1702534500000|2023-12-14 06:15:00|24.91|23|25.01|23.09|25.01|23.09|24.91|23|0
1702534800000|2023-12-14 06:20:00|24.98|23.06|24.91|22.99|25.01|23.09|24.91|22.99|0
1702535100000|2023-12-14 06:25:00|24.96|23.04|24.86|22.95|25.01|23.08|24.81|22.9|0
1702535400000|2023-12-14 06:30:00|24.81|22.9|25.05|23.13|25.05|23.13|24.81|22.9|0
1702535700000|2023-12-14 06:35:00|25.03|23.1|25.2|23.26|25.25|23.31|25.01|23.08|0
1702536000000|2023-12-14 06:40:00|25.25|23.31|25.2|23.26|25.25|23.31|25.05|23.13|0
1702536300000|2023-12-14 06:45:00|25.15|23.22|24.95|23.03|25.17|23.24|24.91|22.99|0
1702536600000|2023-12-14 06:50:00|24.9|22.99|24.95|23.03|25.05|23.12|24.9|22.99|0
1702536900000|2023-12-14 06:55:00|24.9|22.99|25.15|23.21|25.15|23.21|24.9|22.99|0
1702537200000|2023-12-14 07:00:00|25.1|23.17|24.85|22.94|25.12|23.19|24.8|22.9|0
1702537500000|2023-12-14 07:05:00|24.8|22.9|24.7|22.8|24.85|22.94|24.63|22.74|0
1702537800000|2023-12-14 07:10:00|24.66|22.76|24.65|22.76|24.8|22.89|24.61|22.71|0
1702538100000|2023-12-14 07:15:00|24.7|22.8|24.7|22.8|24.75|22.85|24.48|22.6|0
1702538400000|2023-12-14 07:20:00|24.73|22.82|24.62|22.73|25.3|23.35|24.57|22.68|0
1702538700000|2023-12-14 07:25:00|24.67|22.77|25.24|23.29|25.28|23.34|24.24|22.37|0
1702539000000|2023-12-14 07:30:00|25.19|23.25|24.94|23.02|25.24|23.29|24.89|22.98|0
1702539300000|2023-12-14 07:35:00|24.99|23.07|24.94|23.02|25.04|23.11|24.84|22.93|0
1702539600000|2023-12-14 07:40:00|24.89|22.98|24.99|23.07|25.09|23.16|24.89|22.98|0
1702539900000|2023-12-14 07:45:00|25.04|23.11|24.94|23.02|25.04|23.11|24.84|22.93|0
1702540200000|2023-12-14 07:50:00|24.99|23.06|25.03|23.11|25.28|23.33|24.99|23.06|0
1702540500000|2023-12-14 07:55:00|24.99|23.06|24.6|22.71|25.03|23.11|24.6|22.71|0
1702540800000|2023-12-14 08:00:00|24.65|22.75|24.93|23.02|25.03|23.11|24.65|22.75|0
1702541100000|2023-12-14 08:05:00|24.98|23.06|25.08|23.15|25.28|23.33|24.93|23.02|0
1702541400000|2023-12-14 08:10:00|25.13|23.19|25.97|23.97|25.97|23.97|25.03|23.1|0
1702541700000|2023-12-14 08:15:00|25.92|23.92|24.79|22.88|25.92|23.92|24.64|22.75|0
1702542000000|2023-12-14 08:20:00|24.83|22.92|25.47|23.51|25.47|23.51|24.55|22.66|0
1702542300000|2023-12-14 08:25:00|25.37|23.42|25.91|23.92|25.96|23.96|25.27|23.33|0
1702542600000|2023-12-14 08:30:00|25.96|23.96|26.02|23.42|26.51|24.08|25.93|23.33|0
1702542900000|2023-12-14 08:35:00|25.97|23.37|25.97|23.37|26.17|23.57|25.64|23.04|0
1702543200000|2023-12-14 08:40:00|25.93|23.33|26.06|24.06|26.31|24.15|25.83|23.23|0
1702543500000|2023-12-14 08:45:00|26.01|24.01|25.71|23.73|26.1|24.1|25.56|23.59|0
1702543800000|2023-12-14 08:50:00|25.76|23.78|25.61|23.64|25.96|23.96|25.56|23.59|0
1702544100000|2023-12-14 08:55:00|25.56|23.59|25.02|23.09|25.61|23.64|24.82|22.91|0
1702544400000|2023-12-14 09:00:00|24.97|23.05|24.3|22.43|25.02|23.09|24.27|22.4|0
1702544700000|2023-12-14 09:05:00|24.25|22.38|24.39|22.51|24.49|22.6|24.06|22.21|0
1702545000000|2023-12-14 09:10:00|24.44|22.56|24.06|22.21|24.58|22.69|24.06|22.21|0
1702545300000|2023-12-14 09:15:00|23.96|22.12|23.96|22.12|24.2|22.34|23.82|21.99|0
1702545600000|2023-12-14 09:20:00|24.01|22.16|23.77|21.94|24.1|22.25|23.63|21.82|0
1702545900000|2023-12-14 09:25:00|23.82|21.99|23.82|21.99|24.17|22.31|23.73|21.9|0
1702546200000|2023-12-14 09:30:00|23.84|22.01|23.96|22.11|24.17|22.31|23.68|21.86|0
1702546500000|2023-12-14 09:35:00|23.89|22.05|24.1|22.24|24.12|22.26|23.63|21.81|0
1702546800000|2023-12-14 09:40:00|24.14|22.29|24.14|22.29|24.29|22.42|24.05|22.2|0
1702547100000|2023-12-14 09:45:00|24.1|22.24|23.95|22.11|24.14|22.29|23.81|21.98|0
1702547400000|2023-12-14 09:50:00|23.91|22.07|23.86|22.02|24.14|22.28|23.77|21.94|0
1702547700000|2023-12-14 09:55:00|23.91|22.07|24.09|22.24|24.09|22.24|23.81|21.98|0
1702548000000|2023-12-14 10:00:00|24.05|22.2|24.09|22.24|24.09|22.24|23.76|21.94|0
1702548300000|2023-12-14 10:05:00|24.04|22.19|23.95|22.11|24.14|22.28|23.86|22.02|0
1702548600000|2023-12-14 10:10:00|23.9|22.06|24.33|22.45|24.37|22.5|23.88|22.04|0
1702548900000|2023-12-14 10:15:00|24.37|22.5|24.47|22.59|24.52|22.63|24.23|22.37|0
1702549200000|2023-12-14 10:20:00|24.52|22.63|24.71|22.81|24.9|22.98|24.52|22.63|0
1702549500000|2023-12-14 10:25:00|24.61|22.72|24.9|22.98|24.92|23|24.61|22.72|0
1702549800000|2023-12-14 10:30:00|24.85|22.94|24.99|23.07|25.19|23.25|24.85|22.94|0
1702550100000|2023-12-14 10:35:00|25.04|23.12|25.31|23.36|25.33|23.39|24.9|22.98|0
1702550400000|2023-12-14 10:40:00|25.33|23.39|25.48|23.52|25.53|23.57|25.28|23.34|0
1702550700000|2023-12-14 10:45:00|25.45|23.5|25.14|23.2|25.45|23.5|25.04|23.11|0
1702551000000|2023-12-14 10:50:00|25.09|23.16|24.89|22.98|25.33|23.38|24.89|22.98|0
1702551300000|2023-12-14 10:55:00|24.94|23.02|24.94|23.02|24.94|23.02|24.6|22.71|0
1702551600000|2023-12-14 11:00:00|24.91|23|24.55|22.66|24.99|23.07|24.41|22.53|0
1702551900000|2023-12-14 11:05:00|24.5|22.62|24.65|22.75|24.7|22.8|24.5|22.62|0
1702552200000|2023-12-14 11:10:00|24.69|22.8|25.23|23.29|25.23|23.29|24.69|22.8|0
1702552500000|2023-12-14 11:15:00|25.18|23.24|24.91|22.99|25.42|23.47|24.89|22.97|0
1702552800000|2023-12-14 11:20:00|24.93|23.02|24.98|23.06|25.13|23.19|24.93|23.01|0
1702553100000|2023-12-14 11:25:00|24.93|23.01|24.69|22.79|25.03|23.1|24.55|22.66|0
1702553400000|2023-12-14 11:30:00|24.74|22.83|24.4|22.52|24.93|23.01|24.4|22.52|0
1702553700000|2023-12-14 11:35:00|24.45|22.57|24.5|22.61|24.5|22.61|24.12|22.26|0
1702554000000|2023-12-14 11:40:00|24.45|22.57|24.54|22.65|24.73|22.83|24.4|22.52|0
1702554300000|2023-12-14 11:45:00|24.52|22.63|24.4|22.52|24.64|22.74|24.3|22.43|0
1702554600000|2023-12-14 11:50:00|24.45|22.56|24.49|22.61|24.54|22.65|24.3|22.43|0
1702554900000|2023-12-14 11:55:00|24.54|22.65|24.44|22.56|24.73|22.83|24.44|22.56|0
1702555200000|2023-12-14 12:00:00|24.49|22.61|25.02|23.09|25.02|23.09|24.44|22.56|0
1702555500000|2023-12-14 12:05:00|24.97|23.05|25.26|23.31|25.26|23.31|24.82|22.92|0
1702555800000|2023-12-14 12:10:00|25.31|23.36|25.5|23.54|25.55|23.58|25.3|23.36|0
1702556100000|2023-12-14 12:15:00|25.55|23.58|25.55|23.58|25.7|23.72|25.5|23.54|0
1702556400000|2023-12-14 12:20:00|25.6|23.63|25.84|23.86|25.84|23.86|25.5|23.54|0
1702556700000|2023-12-14 12:25:00|25.89|23.9|25.59|23.63|25.94|23.95|25.5|23.54|0
1702557000000|2023-12-14 12:30:00|25.64|23.67|25.79|23.81|25.79|23.81|25.5|23.53|0
1702557300000|2023-12-14 12:35:00|25.74|23.76|25.49|23.53|25.74|23.76|25.49|23.53|0
1702557600000|2023-12-14 12:40:00|25.54|23.58|25.59|23.62|25.69|23.71|25.35|23.4|0
1702557900000|2023-12-14 12:45:00|25.54|23.58|25.79|23.8|25.84|23.85|25.54|23.58|0
1702558200000|2023-12-14 12:50:00|25.84|23.85|25.59|23.62|25.94|23.94|25.54|23.57|0
1702558500000|2023-12-14 12:55:00|25.54|23.57|25.44|23.48|25.59|23.62|25.39|23.44|0
1702558800000|2023-12-14 13:00:00|25.54|23.57|24.95|23.03|25.69|23.71|24.93|23.01|0
1702559100000|2023-12-14 13:05:00|24.9|22.99|24.71|22.81|25|23.08|24.61|22.72|0
1702559400000|2023-12-14 13:10:00|24.76|22.85|24.92|23.01|25.09|23.16|24.76|22.85|0
1702559700000|2023-12-14 13:15:00|24.9|22.98|24.66|22.76|25.29|23.34|24.56|22.67|0
1702560000000|2023-12-14 13:20:00|24.75|22.85|24.95|23.03|25.14|23.21|24.66|22.76|0
1702560300000|2023-12-14 13:25:00|24.99|23.07|25.31|23.36|25.48|23.52|24.9|22.98|0
1702560600000|2023-12-14 13:30:00|25.11|23.18|24.99|23.07|25.33|23.38|24.51|22.63|0
1702560900000|2023-12-14 13:35:00|24.94|23.02|25.68|23.7|25.68|23.7|24.75|22.85|0
1702561200000|2023-12-14 13:40:00|25.63|23.65|26.8|24.8|26.95|24.95|25.58|23.61|0
1702561500000|2023-12-14 13:45:00|26.75|24.75|26.8|24.8|26.95|24.95|26.55|24.55|0
1702561800000|2023-12-14 13:50:00|26.85|24.85|27.88|25.88|27.88|25.88|26.75|24.75|0
1702562100000|2023-12-14 13:55:00|27.93|25.93|28.64|26.64|28.64|26.64|27.88|25.88|0
1702562400000|2023-12-14 14:00:00|28.58|26.58|28.74|26.74|28.79|26.79|28.23|26.23|0
1702562700000|2023-12-14 14:05:00|28.79|26.79|28.33|26.33|29.1|27.1|28.23|26.23|0
1702563000000|2023-12-14 14:10:00|28.38|26.38|28.43|26.43|28.48|26.48|27.92|25.92|0
1702563300000|2023-12-14 14:15:00|28.38|26.38|27.92|25.92|28.43|26.43|27.87|25.87|0
1702563600000|2023-12-14 14:20:00|27.87|25.87|27.32|25.32|27.87|25.87|27.32|25.32|0
1702563900000|2023-12-14 14:25:00|27.52|25.52|26.97|24.97|27.82|25.82|26.73|24.73|0
1702564200000|2023-12-14 14:30:00|27.12|25.12|28.52|26.52|28.83|26.83|26.92|24.92|0
1702564500000|2023-12-14 14:35:00|28.58|26.58|27.35|25.35|28.58|26.58|26.81|24.81|0
1702564800000|2023-12-14 14:40:00|27.4|25.4|29.02|27.02|29.02|27.02|27.3|25.3|0
1702565100000|2023-12-14 14:45:00|29.07|27.07|28.4|26.4|29.8|27.8|28.35|26.35|0
1702565400000|2023-12-14 14:50:00|28.35|26.35|28|26|28.35|26.35|27.45|25.45|0
1702565700000|2023-12-14 14:55:00|27.95|25.95|28.66|26.66|29.43|27.43|27.95|25.95|0
1702566000000|2023-12-14 15:00:00|28.77|26.77|27.7|25.7|28.82|26.82|27.51|25.51|0
1702566300000|2023-12-14 15:05:00|27.46|25.46|27.49|25.49|27.7|25.7|27.06|25.06|0
1702566600000|2023-12-14 15:10:00|27.44|25.44|27.05|25.05|27.94|25.94|27.05|25.05|0
1702566900000|2023-12-14 15:15:00|27|25|26.46|24.46|27.05|25.05|25.94|23.94|0
1702567200000|2023-12-14 15:20:00|26.51|24.51|26.85|24.85|27|25|26.03|24.03|0
1702567500000|2023-12-14 15:25:00|26.9|24.9|26.75|24.75|27.49|25.49|26.32|24.32|0
1702567800000|2023-12-14 15:30:00|26.9|24.9|27.44|25.44|27.54|25.54|26.56|24.56|0
1702568100000|2023-12-14 15:35:00|27.49|25.49|25.97|23.97|27.59|25.59|25.62|23.65|0
1702568400000|2023-12-14 15:40:00|26.02|24.02|26.16|24.16|26.66|24.66|25.87|23.88|0
1702568700000|2023-12-14 15:45:00|26.25|24.25|26.3|24.3|26.49|24.49|25.67|23.7|0
1702569000000|2023-12-14 15:50:00|26.2|24.2|27.32|25.32|27.37|25.37|26.2|24.2|0
1702569300000|2023-12-14 15:55:00|27.37|25.37|27.27|25.27|27.67|25.67|26.54|24.54|0
1702569600000|2023-12-14 16:00:00|27.32|25.32|26.59|24.59|27.52|25.52|26.59|24.59|0
1702569900000|2023-12-14 16:05:00|26.63|24.63|26.44|24.44|26.97|24.97|26.2|24.2|0
1702570200000|2023-12-14 16:10:00|26.39|24.39|25.37|23.42|27.32|25.32|25.32|23.37|0
1702570500000|2023-12-14 16:15:00|25.27|23.33|26.01|24.01|26.1|24.1|25.13|23.2|0
1702570800000|2023-12-14 16:20:00|25.91|23.91|25.61|23.64|26.05|24.05|25.27|23.33|0
1702571100000|2023-12-14 16:25:00|25.66|23.69|25.98|23.98|26.1|24.1|25.32|23.37|0
1702571400000|2023-12-14 16:30:00|25.95|23.96|25.9|23.91|26.53|24.53|25.85|23.87|0
1702571700000|2023-12-14 16:35:00|25.95|23.96|25.52|23.55|26.05|24.05|24.94|23.02|0
1702572000000|2023-12-14 16:40:00|25.47|23.51|26.44|24.44|26.49|24.49|25.47|23.51|0
1702572300000|2023-12-14 16:45:00|26.39|24.39|26.68|24.68|26.93|24.93|26.29|24.29|0
1702572600000|2023-12-14 16:50:00|26.73|24.73|26.83|24.83|26.92|24.92|26.53|24.53|0
1702572900000|2023-12-14 16:55:00|26.87|24.87|26.78|24.78|27.02|25.02|26.58|24.58|0
1702573200000|2023-12-14 17:00:00|26.82|24.82|27.41|25.41|27.46|25.46|26.73|24.73|0
1702573500000|2023-12-14 17:05:00|27.37|25.37|27.61|25.61|27.66|25.66|27.12|25.12|0
1702573800000|2023-12-14 17:10:00|27.66|25.66|28.06|26.06|28.12|26.12|27.49|25.49|0
1702574100000|2023-12-14 17:15:00|28.01|26.01|27.6|25.6|28.47|26.47|27.35|25.35|0
1702574400000|2023-12-14 17:20:00|27.62|25.62|27.6|25.6|28.15|26.15|27.5|25.5|0
1702574700000|2023-12-14 17:25:00|27.65|25.65|28.25|26.25|28.3|26.3|27.65|25.65|0
1702575000000|2023-12-14 17:30:00|28.3|26.3|28.3|26.3|28.35|26.35|28|26|0
1702575300000|2023-12-14 17:35:00|28.35|26.35|27.74|25.74|28.4|26.4|27.74|25.74|0
1702575600000|2023-12-14 17:40:00|27.79|25.79|28.3|26.3|28.45|26.45|27.79|25.79|0
1702575900000|2023-12-14 17:45:00|28.25|26.25|28.25|26.25|28.45|26.45|28.09|26.09|0
1702576200000|2023-12-14 17:50:00|28.19|26.19|27.14|25.14|28.3|26.3|27.14|25.14|0
1702576500000|2023-12-14 17:55:00|27.19|25.19|25.68|23.7|27.24|25.24|25.68|23.7|0
1702576800000|2023-12-14 18:00:00|25.73|23.75|24.73|22.83|25.73|23.75|23.7|21.88|0
1702577100000|2023-12-14 18:05:00|24.83|22.92|24.83|22.92|24.92|23.01|24.59|22.7|0
1702577400000|2023-12-14 18:10:00|24.92|23|24.82|22.92|25.07|23.14|24.54|22.65|0
1702577700000|2023-12-14 18:15:00|24.73|22.83|24.54|22.65|24.82|22.91|24.49|22.61|0
1702578000000|2023-12-14 18:20:00|24.49|22.61|24.35|22.48|24.82|22.91|24.26|22.39|0
1702578300000|2023-12-14 18:25:00|24.3|22.43|23.84|22|24.35|22.48|23.84|22|0
1702578600000|2023-12-14 18:30:00|23.88|22.04|24.16|22.3|24.25|22.39|23.74|21.92|0
1702578900000|2023-12-14 18:35:00|24.11|22.26|23.88|22.04|24.16|22.3|23.79|21.96|0
1702579200000|2023-12-14 18:40:00|23.83|22|23.69|21.87|23.97|22.13|23.6|21.79|0
1702579500000|2023-12-14 18:45:00|23.79|21.96|23.1|21.32|23.83|22|23.01|21.24|0
1702579800000|2023-12-14 18:50:00|23.05|21.28|21.48|19.82|23.05|21.28|21.05|19.43|0
1702580100000|2023-12-14 18:55:00|21.52|19.86|22.65|20.91|22.74|20.99|21.52|19.86|0
1702580400000|2023-12-14 19:00:00|22.74|20.99|23.01|21.24|23.37|21.57|22.69|20.95|0
1702580700000|2023-12-14 19:05:00|22.96|21.19|23|21.24|23.32|21.53|22.96|21.19|0
1702581000000|2023-12-14 19:10:00|22.96|21.19|23.55|21.74|23.78|21.95|22.69|20.95|0
1702581300000|2023-12-14 19:15:00|23.59|21.78|24.1|22.25|24.15|22.29|23.46|21.65|0
1702581600000|2023-12-14 19:20:00|24.15|22.29|24.48|22.59|24.48|22.59|24.05|22.2|0
1702581900000|2023-12-14 19:25:00|24.43|22.55|24.43|22.55|24.52|22.64|24.05|22.2|0
1702582200000|2023-12-14 19:30:00|24.47|22.59|24.57|22.68|24.66|22.76|24.1|22.24|0
1702582500000|2023-12-14 19:35:00|24.52|22.63|24.24|22.37|24.76|22.85|24.19|22.33|0
1702582800000|2023-12-14 19:40:00|24.19|22.33|24.56|22.67|24.61|22.72|24.05|22.2|0
1702583100000|2023-12-14 19:45:00|24.52|22.63|24.9|22.98|24.94|23.03|24.52|22.63|0
1702583400000|2023-12-14 19:50:00|24.94|23.03|24.66|22.76|24.94|23.03|24.61|22.72|0
1702583700000|2023-12-14 19:55:00|24.61|22.72|25.09|23.16|25.13|23.2|24.61|22.72|0
1702584000000|2023-12-14 20:00:00|25.13|23.2|24.75|22.85|25.23|23.29|24.75|22.85|0
1702584300000|2023-12-14 20:05:00|24.7|22.8|25.08|23.15|25.23|23.29|24.7|22.8|0
1702584600000|2023-12-14 20:10:00|25.06|23.13|24.94|23.02|25.28|23.33|24.84|22.93|0
1702584900000|2023-12-14 20:15:00|24.89|22.98|25.32|23.37|25.37|23.42|24.7|22.8|0
1702585200000|2023-12-14 20:20:00|25.37|23.42|25.37|23.42|25.42|23.46|25.13|23.2|0
1702585500000|2023-12-14 20:25:00|25.42|23.46|23.78|21.95|25.58|23.61|23.78|21.95|0
1702585800000|2023-12-14 20:30:00|23.82|21.99|23.73|21.9|24.11|22.25|23.73|21.9|0
1702586100000|2023-12-14 20:35:00|23.68|21.86|23.54|21.73|24.15|22.29|23.5|21.69|0
1702586400000|2023-12-14 20:40:00|23.59|21.77|23.2|21.42|23.73|21.9|23.16|21.38|0
1702586700000|2023-12-14 20:45:00|23.25|21.46|23.15|21.37|23.85|22.02|22.97|21.2|0
1702587000000|2023-12-14 20:50:00|23.2|21.42|23.38|21.58|23.99|22.15|23.2|21.42|0
1702587300000|2023-12-14 20:55:00|23.43|21.63|24.85|22.94|24.85|22.94|23.34|21.54|0
1702587600000|2023-12-14 21:00:00|24.9|22.98|24.27|22.4|24.99|23.07|24.13|22.27|0
1702587900000|2023-12-14 21:05:00|24.18|22.32|24.08|22.23|24.32|22.45|24.03|22.19|0
1702588200000|2023-12-14 21:10:00|24.1|22.25|23.94|22.1|24.18|22.32|23.94|22.1|0
1702588500000|2023-12-14 21:15:00|23.99|22.14|23.98|22.14|24.08|22.23|23.94|22.1|0
1702588800000|2023-12-14 21:20:00|23.94|22.1|23.84|22.01|23.94|22.1|23.66|21.84|0
1702589100000|2023-12-14 21:25:00|23.89|22.05|22.7|20.95|23.89|22.05|22.7|20.95|0
1702589400000|2023-12-14 21:30:00|22.74|20.99|22.74|20.99|22.83|21.08|22.7|20.95|0
1702589700000|2023-12-14 21:35:00|22.76|21.01|22.74|20.99|22.79|21.03|22.65|20.91|0
1702590000000|2023-12-14 21:40:00|22.78|21.03|22.88|21.12|22.9|21.14|22.74|20.99|0
1702590300000|2023-12-14 21:45:00|22.83|21.07|22.97|21.2|22.97|21.2|22.78|21.03|0
1702590600000|2023-12-14 21:50:00|22.92|21.16|22.92|21.16|23.01|21.24|22.92|21.16|0
1702590900000|2023-12-14 21:55:00|22.87|21.11|22.71|20.96|22.96|21.2|22.71|20.96|0
1702591200000|2023-12-14 22:00:00|22.82|21.07|22.68|20.93|22.82|21.07|22.67|20.92|0
1702591500000|2023-12-14 22:05:00|22.69|20.95|22.79|21.03|22.79|21.03|22.68|20.93|0
1702591800000|2023-12-14 22:10:00|22.82|21.06|22.8|21.05|22.82|21.06|22.66|20.92|0
1702592100000|2023-12-14 22:15:00|22.74|20.99|22.89|21.13|22.89|21.13|22.74|20.99|0
1702592400000|2023-12-14 22:20:00|22.84|21.08|22.75|21|22.88|21.12|22.67|20.93|0
1702592700000|2023-12-14 22:25:00|22.77|21.02|22.65|20.9|22.77|21.02|22.61|20.87|0
1702593000000|2023-12-14 22:30:00|22.62|20.88|22.63|20.89|22.63|20.89|22.62|20.88|0
1702593300000|2023-12-14 22:35:00|22.62|20.88|22.6|20.86|22.63|20.89|22.58|20.85|0
1702593600000|2023-12-14 22:40:00|22.62|20.88|22.6|20.86|22.65|20.91|22.6|20.86|0
1702593900000|2023-12-14 22:45:00|22.62|20.88|22.56|20.83|22.65|20.91|22.56|20.83|0
1702594200000|2023-12-14 22:50:00|22.65|20.91|22.63|20.89|22.66|20.92|22.56|20.83|0
1702594500000|2023-12-14 22:55:00|22.62|20.88|22.6|20.86|22.62|20.88|22.57|20.83|0
1702594800000|2023-12-14 23:00:00|22.56|20.82|22.45|20.72|22.86|21.1|22.4|20.68|0
1702595100000|2023-12-14 23:05:00|22.49|20.76|22.29|20.57|22.56|20.82|22.22|20.51|0
1702595400000|2023-12-14 23:10:00|22.31|20.59|22.49|20.76|22.49|20.76|22.31|20.59|0
1702595700000|2023-12-14 23:15:00|22.58|20.84|22.81|21.05|22.81|21.05|22.58|20.84|0
1702596000000|2023-12-14 23:20:00|22.85|21.09|22.9|21.14|22.94|21.18|22.81|21.05|0
1702596300000|2023-12-14 23:25:00|22.94|21.18|23.13|21.35|23.22|21.43|22.94|21.18|0
1702596600000|2023-12-14 23:30:00|23.17|21.39|23.17|21.39|23.22|21.43|23.08|21.3|0
1702596900000|2023-12-14 23:35:00|23.15|21.37|23.08|21.3|23.15|21.37|23.08|21.3|0
1702597200000|2023-12-14 23:40:00|23.17|21.39|23.17|21.39|23.26|21.47|23.12|21.34|0
1702597500000|2023-12-14 23:45:00|23.19|21.41|23.21|21.43|23.31|21.52|23.17|21.39|0
1702597800000|2023-12-14 23:50:00|23.26|21.47|23.31|21.51|23.35|21.56|23.26|21.47|0
1702598100000|2023-12-14 23:55:00|23.28|21.49|23.31|21.51|23.31|21.51|23.21|21.43|0
1702598400000|2023-12-15 00:00:00|23.26|21.47|23.58|21.77|23.63|21.81|23.26|21.47|0
1702598700000|2023-12-15 00:05:00|23.61|21.79|23.68|21.86|23.68|21.86|23.54|21.73|0
1702599000000|2023-12-15 00:10:00|23.72|21.9|23.72|21.9|23.72|21.9|23.58|21.77|0
1702599300000|2023-12-15 00:15:00|23.77|21.94|23.53|21.72|23.87|22.03|23.49|21.68|0
1702599600000|2023-12-15 00:20:00|23.49|21.68|23.58|21.77|23.6|21.79|23.39|21.59|0
1702599900000|2023-12-15 00:25:00|23.6|21.79|23.44|21.63|23.63|21.81|23.44|21.63|0
1702600200000|2023-12-15 00:30:00|23.48|21.68|23.53|21.72|23.62|21.81|23.44|21.63|0
1702600500000|2023-12-15 00:35:00|23.48|21.68|23.53|21.72|23.53|21.72|23.39|21.59|0
1702600800000|2023-12-15 00:40:00|23.58|21.76|23.57|21.76|23.69|21.87|23.53|21.72|0
1702601100000|2023-12-15 00:45:00|23.53|21.72|23.34|21.54|23.57|21.76|23.29|21.5|0
1702601400000|2023-12-15 00:50:00|23.39|21.59|23.34|21.54|23.43|21.63|23.29|21.5|0
1702601700000|2023-12-15 00:55:00|23.36|21.56|23.43|21.63|23.52|21.72|23.34|21.54|0
1702602000000|2023-12-15 01:00:00|23.45|21.65|23.24|21.45|23.52|21.71|23.15|21.37|0
1702602300000|2023-12-15 01:05:00|23.2|21.41|22.83|21.07|23.24|21.45|22.73|20.99|0
1702602600000|2023-12-15 01:10:00|22.78|21.03|23.01|21.24|23.19|21.41|22.73|20.99|0
1702602900000|2023-12-15 01:15:00|23.05|21.28|23.33|21.54|23.43|21.62|23.05|21.28|0
1702603200000|2023-12-15 01:20:00|23.31|21.52|23.42|21.62|23.47|21.67|23.31|21.52|0
1702603500000|2023-12-15 01:25:00|23.45|21.64|23.47|21.66|23.47|21.66|23.28|21.49|0
1702603800000|2023-12-15 01:30:00|23.52|21.71|23.38|21.58|23.56|21.75|23.33|21.53|0
1702604100000|2023-12-15 01:35:00|23.42|21.62|23.47|21.66|23.51|21.71|23.35|21.55|0
1702604400000|2023-12-15 01:40:00|23.49|21.68|23.42|21.62|23.51|21.71|23.37|21.58|0
1702604700000|2023-12-15 01:45:00|23.4|21.6|23.56|21.75|23.61|21.79|23.4|21.6|0
1702605000000|2023-12-15 01:50:00|23.58|21.77|23.42|21.62|23.58|21.77|23.37|21.57|0
1702605300000|2023-12-15 01:55:00|23.39|21.59|23.44|21.64|23.51|21.7|23.37|21.57|0
1702605600000|2023-12-15 02:00:00|23.42|21.61|23.41|21.61|23.51|21.7|23.37|21.57|0
1702605900000|2023-12-15 02:05:00|23.44|21.63|23.55|21.74|23.65|21.83|23.44|21.63|0
1702606200000|2023-12-15 02:10:00|23.51|21.7|23.6|21.78|23.65|21.83|23.51|21.7|0
1702606500000|2023-12-15 02:15:00|23.55|21.74|23.69|21.87|23.72|21.89|23.55|21.74|0
1702606800000|2023-12-15 02:20:00|23.65|21.83|23.83|22|23.83|22|23.65|21.83|0
1702607100000|2023-12-15 02:25:00|23.79|21.96|23.83|22|23.93|22.09|23.79|21.96|0
1702607400000|2023-12-15 02:30:00|23.85|22.02|23.78|21.95|23.93|22.09|23.78|21.95|0
1702607700000|2023-12-15 02:35:00|23.76|21.93|23.59|21.78|23.83|22|23.55|21.74|0
1702608000000|2023-12-15 02:40:00|23.62|21.8|23.59|21.78|23.73|21.91|23.59|21.78|0
1702608300000|2023-12-15 02:45:00|23.64|21.82|23.64|21.82|23.64|21.82|23.54|21.73|0
1702608600000|2023-12-15 02:50:00|23.69|21.86|23.68|21.86|23.69|21.86|23.64|21.82|0
1702608900000|2023-12-15 02:55:00|23.73|21.91|23.78|21.95|23.83|21.99|23.73|21.91|0
1702609200000|2023-12-15 03:00:00|23.82|21.99|23.73|21.9|23.82|21.99|23.68|21.86|0
1702609500000|2023-12-15 03:05:00|23.78|21.95|23.82|21.99|23.87|22.03|23.73|21.9|0
1702609800000|2023-12-15 03:10:00|23.87|22.03|23.82|21.99|23.87|22.03|23.77|21.95|0
1702610100000|2023-12-15 03:15:00|23.87|22.03|23.77|21.94|23.87|22.03|23.77|21.94|0
1702610400000|2023-12-15 03:20:00|23.73|21.9|23.82|21.99|23.87|22.03|23.73|21.9|0
1702610700000|2023-12-15 03:25:00|23.87|22.03|23.86|22.03|23.91|22.07|23.82|21.99|0
1702611000000|2023-12-15 03:30:00|23.82|21.98|23.91|22.07|23.91|22.07|23.82|21.98|0
1702611300000|2023-12-15 03:35:00|23.89|22.05|23.91|22.07|23.96|22.11|23.86|22.03|0
1702611600000|2023-12-15 03:40:00|23.96|22.11|24.1|22.25|24.1|22.25|23.96|22.11|0
1702611900000|2023-12-15 03:45:00|24.05|22.2|24.15|22.29|24.15|22.29|24.05|22.2|0
1702612200000|2023-12-15 03:50:00|24.12|22.27|24.1|22.24|24.15|22.29|24.1|22.24|0
1702612500000|2023-12-15 03:55:00|24.12|22.26|24.48|22.6|24.48|22.6|24.1|22.24|0
1702612800000|2023-12-15 04:00:00|24.5|22.62|24.38|22.51|24.53|22.64|24.31|22.44|0
1702613100000|2023-12-15 04:05:00|24.33|22.46|24.38|22.51|24.43|22.55|24.33|22.46|0
1702613400000|2023-12-15 04:10:00|24.43|22.55|24.48|22.59|24.53|22.64|24.43|22.55|0
1702613700000|2023-12-15 04:15:00|24.43|22.55|24.48|22.59|24.48|22.59|24.38|22.5|0
1702614000000|2023-12-15 04:20:00|24.5|22.61|24.45|22.57|24.52|22.64|24.43|22.55|0
1702614300000|2023-12-15 04:25:00|24.47|22.59|24.52|22.64|24.57|22.68|24.43|22.55|0
1702614600000|2023-12-15 04:30:00|24.54|22.63|24.52|22.63|24.54|22.66|24.52|22.63|0
1702614900000|2023-12-15 04:35:00|24.57|22.68|24.52|22.63|24.57|22.68|24.52|22.63|0
1702615200000|2023-12-15 04:40:00|24.47|22.59|24.57|22.68|24.62|22.72|24.47|22.59|0
1702615500000|2023-12-15 04:45:00|24.59|22.7|24.44|22.56|24.59|22.7|24.42|22.54|0
1702615800000|2023-12-15 04:50:00|24.42|22.54|24.47|22.58|24.47|22.59|24.42|22.54|0
1702616100000|2023-12-15 04:55:00|24.42|22.54|24.61|22.72|24.61|22.72|24.42|22.54|0
1702616400000|2023-12-15 05:00:00|24.59|22.69|24.56|22.67|24.59|22.69|24.51|22.63|0
1702616700000|2023-12-15 05:05:00|24.51|22.63|24.66|22.76|24.71|22.81|24.51|22.63|0
1702617000000|2023-12-15 05:10:00|24.68|22.78|24.56|22.67|24.71|22.81|24.46|22.58|0
1702617300000|2023-12-15 05:15:00|24.61|22.71|24.51|22.62|24.61|22.71|24.51|22.62|0
1702617600000|2023-12-15 05:20:00|24.46|22.58|24.41|22.53|24.51|22.62|24.22|22.36|0
1702617900000|2023-12-15 05:25:00|24.36|22.49|24.58|22.69|24.6|22.71|24.36|22.49|0
1702618200000|2023-12-15 05:30:00|24.56|22.67|24.17|22.31|24.56|22.67|24.17|22.31|0
1702618500000|2023-12-15 05:35:00|24.12|22.26|24.17|22.31|24.26|22.4|24.12|22.26|0
1702618800000|2023-12-15 05:40:00|24.21|22.35|24.21|22.35|24.31|22.44|24.17|22.31|0
1702619100000|2023-12-15 05:45:00|24.17|22.31|24.4|22.53|24.41|22.53|24.17|22.31|0
1702619400000|2023-12-15 05:50:00|24.36|22.48|24.55|22.66|24.57|22.68|24.36|22.48|0
1702619700000|2023-12-15 05:55:00|24.6|22.71|24.64|22.75|24.74|22.84|24.55|22.66|0
1702620000000|2023-12-15 06:00:00|24.55|22.66|24.35|22.48|24.6|22.7|24.35|22.48|0
1702620300000|2023-12-15 06:05:00|24.4|22.52|24.5|22.61|24.55|22.66|24.35|22.48|0
1702620600000|2023-12-15 06:10:00|24.45|22.57|24.35|22.48|24.45|22.57|24.3|22.43|0
1702620900000|2023-12-15 06:15:00|24.3|22.43|24.35|22.48|24.4|22.52|24.3|22.43|0
1702621200000|2023-12-15 06:20:00|24.37|22.5|24.35|22.47|24.4|22.52|24.25|22.39|0
1702621500000|2023-12-15 06:25:00|24.3|22.43|24.3|22.43|24.44|22.56|24.3|22.43|0
1702621800000|2023-12-15 06:30:00|24.32|22.45|24.44|22.56|24.54|22.65|24.3|22.43|0
1702622100000|2023-12-15 06:35:00|24.49|22.61|24.39|22.52|24.54|22.65|24.39|22.52|0
1702622400000|2023-12-15 06:40:00|24.44|22.56|24.49|22.6|24.54|22.65|24.44|22.56|0
1702622700000|2023-12-15 06:45:00|24.44|22.56|24.44|22.56|24.49|22.6|24.29|22.43|0
1702623000000|2023-12-15 06:50:00|24.46|22.58|24.53|22.65|24.58|22.69|24.39|22.51|0
1702623300000|2023-12-15 06:55:00|24.49|22.6|24.39|22.51|24.58|22.69|24.24|22.38|0
1702623600000|2023-12-15 07:00:00|24.44|22.56|24.51|22.62|24.58|22.69|24.34|22.47|0
1702623900000|2023-12-15 07:05:00|24.48|22.6|24.82|22.91|24.82|22.91|24.48|22.6|0
1702624200000|2023-12-15 07:10:00|24.87|22.96|25.04|23.11|25.07|23.14|24.82|22.91|0
1702624500000|2023-12-15 07:15:00|25.02|23.09|25.11|23.18|25.21|23.27|25.02|23.09|0
1702624800000|2023-12-15 07:20:00|25.16|23.23|25.06|23.14|25.21|23.27|25.02|23.09|0
1702625100000|2023-12-15 07:25:00|25.04|23.11|25.28|23.34|25.31|23.36|25.01|23.09|0
1702625400000|2023-12-15 07:30:00|25.26|23.32|25.46|23.5|25.46|23.5|25.21|23.27|0
1702625700000|2023-12-15 07:35:00|25.41|23.45|25.41|23.45|25.46|23.5|25.36|23.41|0
1702626000000|2023-12-15 07:40:00|25.46|23.5|25.61|23.64|25.66|23.68|25.46|23.5|0
1702626300000|2023-12-15 07:45:00|25.56|23.59|25.66|23.68|25.71|23.73|25.53|23.57|0
1702626600000|2023-12-15 07:50:00|25.6|23.64|25.65|23.68|25.7|23.73|25.55|23.59|0
1702626900000|2023-12-15 07:55:00|25.7|23.73|25.71|23.73|26.48|24.48|25.65|23.68|0
1702627200000|2023-12-15 08:00:00|25.76|23.78|25.81|23.82|25.81|23.82|25.61|23.64|0
1702627500000|2023-12-15 08:05:00|25.86|23.87|25.65|23.68|25.86|23.87|25.6|23.63|0
1702627800000|2023-12-15 08:10:00|25.7|23.73|25.5|23.54|25.75|23.77|25.5|23.54|0
1702628100000|2023-12-15 08:15:00|25.45|23.5|25.55|23.59|25.7|23.73|25.4|23.45|0
1702628400000|2023-12-15 08:20:00|25.6|23.63|25.3|23.35|25.6|23.63|25.2|23.26|0
1702628700000|2023-12-15 08:25:00|25.35|23.4|25.42|23.47|25.6|23.63|25.25|23.31|0
1702629000000|2023-12-15 08:30:00|25.45|23.49|25.5|23.54|25.65|23.68|25.4|23.44|0
1702629300000|2023-12-15 08:35:00|25.47|23.51|25.25|23.31|25.5|23.54|25.15|23.21|0
1702629600000|2023-12-15 08:40:00|25.27|23.33|25.5|23.53|25.65|23.67|25.27|23.33|0
1702629900000|2023-12-15 08:45:00|25.47|23.51|25.29|23.35|25.49|23.53|25.29|23.35|0
1702630200000|2023-12-15 08:50:00|25.25|23.3|25.69|23.72|25.69|23.72|25.24|23.3|0
1702630500000|2023-12-15 08:55:00|25.74|23.76|25.84|23.85|25.84|23.86|25.69|23.72|0
1702630800000|2023-12-15 09:00:00|25.79|23.81|25.44|23.48|25.84|23.85|25.39|23.44|0
1702631100000|2023-12-15 09:05:00|25.39|23.44|25.74|23.76|25.74|23.76|25.31|23.37|0
1702631400000|2023-12-15 09:10:00|25.69|23.71|25.89|23.9|25.89|23.9|25.69|23.71|0
1702631700000|2023-12-15 09:15:00|25.84|23.85|25.89|23.9|25.89|23.9|25.74|23.76|0
1702632000000|2023-12-15 09:20:00|25.94|23.94|25.99|23.99|25.99|23.99|25.89|23.9|0
1702632300000|2023-12-15 09:25:00|26.04|24.04|25.99|23.99|26.04|24.04|25.84|23.85|0
1702632600000|2023-12-15 09:30:00|25.94|23.94|25.93|23.94|25.99|23.99|25.78|23.8|0
1702632900000|2023-12-15 09:35:00|25.88|23.89|25.93|23.94|26.03|24.03|25.88|23.89|0
1702633200000|2023-12-15 09:40:00|25.88|23.89|26.08|24.08|26.08|24.08|25.78|23.8|0
1702633500000|2023-12-15 09:45:00|26.03|24.03|26.13|24.13|26.13|24.13|26.03|24.03|0
1702633800000|2023-12-15 09:50:00|26.1|24.1|26.18|24.18|26.18|24.18|26.03|24.03|0
1702634100000|2023-12-15 09:55:00|26.23|24.23|26.18|24.18|26.27|24.27|26.18|24.18|0
1702634400000|2023-12-15 10:00:00|26.22|24.22|26.27|24.27|26.3|24.3|26.17|24.17|0
1702634700000|2023-12-15 10:05:00|26.32|24.32|26.27|24.27|26.32|24.32|26.17|24.17|0
1702635000000|2023-12-15 10:10:00|26.22|24.22|26.37|24.37|26.37|24.37|26.17|24.17|0
1702635300000|2023-12-15 10:15:00|26.32|24.32|26.47|24.47|26.52|24.52|26.32|24.32|0
1702635600000|2023-12-15 10:20:00|26.42|24.42|26.22|24.22|26.47|24.47|26.22|24.22|0
1702635900000|2023-12-15 10:25:00|26.17|24.17|26.32|24.32|26.37|24.37|26.17|24.17|0
1702636200000|2023-12-15 10:30:00|26.34|24.34|26.02|24.02|26.34|24.34|26.02|24.02|0
1702636500000|2023-12-15 10:35:00|26.04|24.04|25.87|23.88|26.07|24.07|25.82|23.83|0
1702636800000|2023-12-15 10:40:00|25.82|23.83|25.66|23.69|25.82|23.83|25.61|23.64|0
1702637100000|2023-12-15 10:45:00|25.61|23.64|26.2|24.2|26.2|24.2|25.54|23.57|0
1702637400000|2023-12-15 10:50:00|26.3|24.3|26.1|24.1|26.35|24.35|26.05|24.05|0
1702637700000|2023-12-15 10:55:00|26.15|24.15|26.2|24.2|26.44|24.44|26.12|24.12|0
1702638000000|2023-12-15 11:00:00|26.25|24.25|26|24|26.25|24.25|25.95|23.95|0
1702638300000|2023-12-15 11:05:00|26.05|24.05|26.15|24.15|26.29|24.29|26.02|24.02|0
1702638600000|2023-12-15 11:10:00|26.19|24.19|26.34|24.34|26.39|24.39|26.19|24.19|0
1702638900000|2023-12-15 11:15:00|26.29|24.29|26.49|24.49|26.49|24.49|26.19|24.19|0
1702639200000|2023-12-15 11:20:00|26.46|24.46|26.29|24.29|26.49|24.49|26.19|24.19|0
1702639500000|2023-12-15 11:25:00|26.24|24.24|26.24|24.24|26.39|24.39|26.19|24.19|0
1702639800000|2023-12-15 11:30:00|26.29|24.29|26.38|24.38|26.43|24.43|26.19|24.19|0
1702640100000|2023-12-15 11:35:00|26.34|24.34|26.29|24.29|26.34|24.34|26.24|24.24|0
1702640400000|2023-12-15 11:40:00|26.33|24.33|26.33|24.33|26.48|24.48|26.24|24.24|0
1702640700000|2023-12-15 11:45:00|26.38|24.38|26.58|24.58|26.63|24.63|26.33|24.33|0
1702641000000|2023-12-15 11:50:00|26.53|24.53|26.55|24.55|26.63|24.63|26.48|24.48|0
1702641300000|2023-12-15 11:55:00|26.53|24.53|26.23|24.23|26.53|24.53|26.18|24.18|0
1702641600000|2023-12-15 12:00:00|26.18|24.18|26.13|24.13|26.33|24.33|26.08|24.08|0
1702641900000|2023-12-15 12:05:00|26.08|24.08|26.15|24.15|26.28|24.28|26.03|24.03|0
1702642200000|2023-12-15 12:10:00|26.13|24.13|25.98|23.98|26.23|24.23|25.98|23.98|0
1702642500000|2023-12-15 12:15:00|26.03|24.03|26.13|24.13|26.18|24.18|25.98|23.98|0
1702642800000|2023-12-15 12:20:00|26.08|24.08|26.23|24.23|26.23|24.23|26.05|24.05|0
1702643100000|2023-12-15 12:25:00|26.22|24.22|26.27|24.27|26.32|24.32|26.17|24.17|0
1702643400000|2023-12-15 12:30:00|26.22|24.22|26.17|24.17|26.22|24.22|26.03|24.03|0
1702643700000|2023-12-15 12:35:00|26.22|24.22|26.17|24.17|26.32|24.32|26.17|24.17|0
1702644000000|2023-12-15 12:40:00|26.12|24.12|25.72|23.74|26.12|24.12|25.72|23.74|0
1702644300000|2023-12-15 12:45:00|25.67|23.7|25.57|23.61|25.77|23.79|25.52|23.56|0
1702644600000|2023-12-15 12:50:00|25.52|23.56|25.52|23.56|25.62|23.65|25.42|23.47|0
1702644900000|2023-12-15 12:55:00|25.42|23.47|25.37|23.42|25.42|23.47|25.17|23.24|0
1702645200000|2023-12-15 13:00:00|25.32|23.37|25.17|23.24|25.52|23.56|25.15|23.21|0
1702645500000|2023-12-15 13:05:00|25.22|23.28|25.14|23.2|25.27|23.33|24.94|23.02|0
1702645800000|2023-12-15 13:10:00|25.09|23.16|25.28|23.34|25.33|23.39|25.09|23.16|0
1702646100000|2023-12-15 13:15:00|25.23|23.29|24.99|23.06|25.28|23.34|24.94|23.02|0
1702646400000|2023-12-15 13:20:00|25.04|23.11|25.08|23.15|25.13|23.2|24.79|22.88|0
1702646700000|2023-12-15 13:25:00|25.03|23.11|25.43|23.47|25.43|23.47|24.98|23.06|0
1702647000000|2023-12-15 13:30:00|25.63|23.66|24.35|22.48|25.73|23.75|24.25|22.39|0
1702647300000|2023-12-15 13:35:00|24.45|22.57|23.03|21.26|24.54|22.65|23.03|21.26|0
1702647600000|2023-12-15 13:40:00|22.98|21.21|23.07|21.3|23.31|21.51|22.12|20.42|0
1702647900000|2023-12-15 13:45:00|23.17|21.38|22.98|21.21|23.21|21.43|22.7|20.96|0
1702648200000|2023-12-15 13:50:00|23.03|21.25|23.58|21.77|23.72|21.9|22.84|21.08|0
1702648500000|2023-12-15 13:55:00|23.54|21.73|23.53|21.72|23.77|21.94|23.3|21.51|0
1702648800000|2023-12-15 14:00:00|23.63|21.81|23.63|21.81|23.82|21.98|23.25|21.47|0
1702649100000|2023-12-15 14:05:00|23.53|21.72|24.1|22.25|24.1|22.25|23.39|21.59|0
1702649400000|2023-12-15 14:10:00|24.05|22.2|24.44|22.56|24.48|22.6|24.01|22.16|0
1702649700000|2023-12-15 14:15:00|24.34|22.47|24.58|22.69|24.73|22.82|24.2|22.33|0
1702650000000|2023-12-15 14:20:00|24.6|22.71|24.19|22.33|24.73|22.82|24.14|22.29|0
1702650300000|2023-12-15 14:25:00|24.05|22.2|22.38|20.66|24.05|22.2|22.38|20.66|0
1702650600000|2023-12-15 14:30:00|22.51|20.78|22.08|20.38|22.69|20.95|21.8|20.12|0
1702650900000|2023-12-15 14:35:00|21.93|20.24|22.02|20.32|22.33|20.61|21.44|19.79|0
1702651200000|2023-12-15 14:40:00|21.97|20.28|22.6|20.86|23.03|21.26|21.93|20.24|0
1702651500000|2023-12-15 14:45:00|22.87|21.11|22.1|20.4|22.92|21.16|21.84|20.16|0
1702651800000|2023-12-15 14:50:00|22.15|20.44|22.8|21.05|23.15|21.37|22.01|20.32|0
1702652100000|2023-12-15 14:55:00|22.78|21.03|21.83|20.15|22.87|21.11|21.79|20.11|0
1702652400000|2023-12-15 15:00:00|22.19|20.48|22.28|20.56|22.55|20.82|21.92|20.24|0
1702652700000|2023-12-15 15:05:00|22.23|20.52|22.73|20.98|22.87|21.11|22.23|20.52|0
1702653000000|2023-12-15 15:10:00|22.78|21.02|22.91|21.15|23.05|21.28|21.92|20.23|0
1702653300000|2023-12-15 15:15:00|22.96|21.19|22.52|20.79|23.42|21.62|21.88|20.2|0
1702653600000|2023-12-15 15:20:00|22.57|20.83|22.47|20.74|23.12|21.34|22.25|20.54|0
1702653900000|2023-12-15 15:25:00|22.52|20.79|23.3|21.51|23.54|21.73|22.52|20.79|0
1702654200000|2023-12-15 15:30:00|23.35|21.55|23.76|21.93|23.85|22.02|23.09|21.31|0
1702654500000|2023-12-15 15:35:00|23.62|21.8|23.62|21.8|23.83|22|23.43|21.63|0
1702654800000|2023-12-15 15:40:00|23.66|21.84|23.05|21.28|23.85|22.02|23.05|21.28|0
1702655100000|2023-12-15 15:45:00|23.1|21.32|23.45|21.64|23.45|21.64|23.01|21.24|0
1702655400000|2023-12-15 15:50:00|23.47|21.67|24.04|22.19|24.18|22.32|23.47|21.67|0
1702655700000|2023-12-15 15:55:00|24.09|22.23|23.94|22.1|24.33|22.46|23.85|22.01|0
1702656000000|2023-12-15 16:00:00|24.04|22.19|23.99|22.14|24.23|22.37|23.9|22.06|0
1702656300000|2023-12-15 16:05:00|24.04|22.19|23.23|21.45|24.04|22.19|23|21.23|0
1702656600000|2023-12-15 16:10:00|23.28|21.49|23.56|21.75|23.7|21.88|22.86|21.1|0
1702656900000|2023-12-15 16:15:00|23.61|21.79|23.56|21.75|23.8|21.97|23.09|21.32|0
1702657200000|2023-12-15 16:20:00|23.61|21.79|23.7|21.88|23.79|21.96|23.23|21.44|0
1702657500000|2023-12-15 16:25:00|23.75|21.92|23.98|22.14|24.13|22.27|23.7|21.88|0
1702657800000|2023-12-15 16:30:00|23.89|22.05|23.93|22.09|24.27|22.4|23.79|21.96|0
1702658100000|2023-12-15 16:35:00|23.89|22.05|23.6|21.79|24.27|22.4|23.55|21.74|0
1702658400000|2023-12-15 16:40:00|23.55|21.74|23.51|21.7|23.65|21.83|23.27|21.48|0
1702658700000|2023-12-15 16:45:00|23.41|21.61|23.18|21.39|23.51|21.7|23.13|21.35|0
1702659000000|2023-12-15 16:50:00|23.2|21.42|23.18|21.39|23.5|21.7|23.13|21.35|0
1702659300000|2023-12-15 16:55:00|23.13|21.35|23.5|21.69|23.6|21.78|23.04|21.26|0
1702659600000|2023-12-15 17:00:00|23.55|21.74|23.03|21.26|23.69|21.87|23.03|21.26|0
1702659900000|2023-12-15 17:05:00|23.08|21.31|23.31|21.52|23.5|21.69|23.03|21.26|0
1702660200000|2023-12-15 17:10:00|23.36|21.56|23.5|21.69|23.78|21.95|23.31|21.52|0
1702660500000|2023-12-15 17:15:00|23.55|21.73|23.69|21.86|23.78|21.95|23.22|21.43|0
1702660800000|2023-12-15 17:20:00|23.71|21.89|23.73|21.91|23.78|21.95|23.31|21.52|0
1702661100000|2023-12-15 17:25:00|23.78|21.95|23.92|22.08|24.06|22.21|23.68|21.86|0
1702661400000|2023-12-15 17:30:00|23.97|22.12|23.64|21.82|23.97|22.12|23.49|21.69|0
1702661700000|2023-12-15 17:35:00|23.59|21.77|23.17|21.38|23.64|21.82|22.98|21.21|0
1702662000000|2023-12-15 17:40:00|23.12|21.34|23.07|21.3|23.21|21.43|22.93|21.17|0
1702662300000|2023-12-15 17:45:00|23.05|21.27|23.02|21.25|23.12|21.34|22.29|20.58|0
1702662600000|2023-12-15 17:50:00|23.07|21.3|22.56|20.83|23.21|21.42|22.56|20.83|0
1702662900000|2023-12-15 17:55:00|22.52|20.79|22.16|20.45|22.65|20.91|22.07|20.37|0
1702663200000|2023-12-15 18:00:00|22.07|20.37|22.29|20.57|22.47|20.74|22.02|20.33|0
1702663500000|2023-12-15 18:05:00|22.33|20.62|22.29|20.57|22.7|20.95|22.24|20.53|0
1702663800000|2023-12-15 18:10:00|22.33|20.62|22.42|20.7|22.47|20.74|22.02|20.32|0
1702664100000|2023-12-15 18:15:00|22.38|20.66|22.29|20.57|22.6|20.86|22.06|20.36|0
1702664400000|2023-12-15 18:20:00|22.24|20.53|22.69|20.95|22.79|21.03|22.2|20.49|0
1702664700000|2023-12-15 18:25:00|22.65|20.91|22.92|21.16|22.94|21.18|22.46|20.74|0
1702665000000|2023-12-15 18:30:00|22.88|21.12|22.97|21.2|23.2|21.41|22.78|21.03|0
1702665300000|2023-12-15 18:35:00|22.92|21.16|22.17|20.46|22.97|21.2|21.97|20.28|0
1702665600000|2023-12-15 18:40:00|22.15|20.44|20.63|19.04|22.15|20.44|20.5|18.92|0
1702665900000|2023-12-15 18:45:00|20.58|19|22.44|20.71|22.44|20.71|20.37|18.81|0
1702666200000|2023-12-15 18:50:00|22.39|20.67|21.86|20.18|22.66|20.92|21.73|20.06|0
1702666500000|2023-12-15 18:55:00|21.95|20.26|21.88|20.2|22.17|20.46|21.51|19.85|0
1702666800000|2023-12-15 19:00:00|21.81|20.14|21.97|20.28|22.12|20.42|21.46|19.81|0
1702667100000|2023-12-15 19:05:00|21.94|20.26|21.77|20.09|21.99|20.3|21.51|19.85|0
1702667400000|2023-12-15 19:10:00|21.72|20.05|21.99|20.29|22.23|20.52|21.55|19.89|0
1702667700000|2023-12-15 19:15:00|22.07|20.38|22.48|20.75|22.7|20.95|22.07|20.38|0
1702668000000|2023-12-15 19:20:00|22.43|20.7|22.07|20.37|22.43|20.7|21.98|20.29|0
1702668300000|2023-12-15 19:25:00|22.03|20.33|21.57|19.91|22.16|20.46|21.57|19.91|0
1702668600000|2023-12-15 19:30:00|21.5|19.85|22.38|20.66|22.47|20.74|21.5|19.85|0
1702668900000|2023-12-15 19:35:00|22.34|20.62|22.61|20.87|22.79|21.03|22.34|20.62|0
1702669200000|2023-12-15 19:40:00|22.65|20.91|22.83|21.07|22.97|21.2|22.43|20.7|0
1702669500000|2023-12-15 19:45:00|22.79|21.03|22.47|20.74|22.92|21.16|22.42|20.7|0
1702669800000|2023-12-15 19:50:00|22.49|20.76|22.38|20.66|22.69|20.95|22.33|20.61|0
1702670100000|2023-12-15 19:55:00|22.4|20.68|22.42|20.7|22.42|20.7|21.84|20.16|0
1702670400000|2023-12-15 20:00:00|22.38|20.65|22.73|20.99|22.92|21.15|22.38|20.65|0
1702670700000|2023-12-15 20:05:00|22.64|20.9|22.19|20.49|22.73|20.99|22.15|20.45|0
1702671000000|2023-12-15 20:10:00|22.24|20.53|22.46|20.73|22.64|20.9|22.19|20.49|0
1702671300000|2023-12-15 20:15:00|22.42|20.69|22.78|21.02|22.82|21.07|22.37|20.65|0
1702671600000|2023-12-15 20:20:00|22.73|20.98|23|21.23|23.05|21.28|22.64|20.9|0
1702671900000|2023-12-15 20:25:00|23.05|21.28|23.14|21.36|23.42|21.62|23.05|21.28|0
1702672200000|2023-12-15 20:30:00|23.19|21.4|22.91|21.15|23.37|21.57|22.82|21.06|0
1702672500000|2023-12-15 20:35:00|22.89|21.13|22.68|20.94|22.89|21.13|22.32|20.6|0
1702672800000|2023-12-15 20:40:00|22.59|20.85|22.54|20.81|22.86|21.1|22.5|20.77|0
1702673100000|2023-12-15 20:45:00|22.59|20.85|23|21.23|23.04|21.27|22.54|20.81|0
1702673400000|2023-12-15 20:50:00|23.04|21.27|24.28|22.41|25.66|23.69|23.04|21.27|0
1702673700000|2023-12-15 20:55:00|24.37|22.5|22.82|21.06|24.7|22.8|22.82|21.06|0
1702674000000|2023-12-15 21:00:00|22.86|21.1|23.23|21.44|23.51|21.7|22.68|20.93|0
1702674300000|2023-12-15 21:05:00|23.14|21.36|23.51|21.7|23.51|21.7|23|21.23|0
1702674600000|2023-12-15 21:10:00|23.55|21.74|23.64|21.83|23.93|22.09|23.55|21.74|0
1702862400000|2023-12-18 01:20:00|25.21|23.27|25.06|23.13|25.21|23.27|25.06|23.13|0
1702862700000|2023-12-18 01:25:00|25.08|23.15|25.87|23.88|25.92|23.93|25.06|23.13|0
1702882800000|2023-12-18 07:00:00|26.22|24.22|26.17|24.17|26.27|24.27|26.07|24.07|0
1702883100000|2023-12-18 07:05:00|26.15|24.15|26.12|24.12|26.22|24.22|26.07|24.07|0
1702883400000|2023-12-18 07:10:00|26.17|24.17|26.22|24.22|26.24|24.24|26.07|24.07|0
1702883700000|2023-12-18 07:15:00|26.19|24.19|26.17|24.17|26.26|24.26|26.17|24.17|0
1702884000000|2023-12-18 07:20:00|26.21|24.21|26.21|24.21|26.36|24.36|26.17|24.17|0
1702884300000|2023-12-18 07:25:00|26.19|24.19|26.36|24.36|26.36|24.36|26.16|24.16|0
1702884600000|2023-12-18 07:30:00|26.41|24.41|26.36|24.36|26.55|24.55|26.31|24.31|0
1702884900000|2023-12-18 07:35:00|26.4|24.4|26.52|24.52|26.55|24.55|26.38|24.38|0
1702885200000|2023-12-18 07:40:00|26.55|24.55|26.69|24.69|26.69|24.69|26.5|24.5|0
1702885500000|2023-12-18 07:45:00|26.67|24.67|26.6|24.6|26.74|24.74|26.6|24.6|0
1702885800000|2023-12-18 07:50:00|26.57|24.57|26.45|24.45|26.6|24.6|26.4|24.4|0
1702886100000|2023-12-18 07:55:00|26.42|24.42|26.06|24.06|26.45|24.45|26.06|24.06|0
1702886400000|2023-12-18 08:00:00|26.01|24.01|25.81|23.83|26.01|24.01|25.49|23.53|0
1702886700000|2023-12-18 08:05:00|25.86|23.87|25.71|23.73|25.86|23.87|25.47|23.51|0
1702887000000|2023-12-18 08:10:00|25.74|23.76|25.56|23.6|25.76|23.78|25.46|23.51|0
1702887300000|2023-12-18 08:15:00|25.61|23.64|25.71|23.73|25.86|23.87|25.56|23.6|0
1702887600000|2023-12-18 08:20:00|25.66|23.69|25.31|23.37|25.73|23.75|25.27|23.32|0
1702887900000|2023-12-18 08:25:00|25.27|23.32|24.73|22.83|25.36|23.41|24.68|22.79|0
1702888200000|2023-12-18 08:30:00|24.78|22.87|25.21|23.27|25.31|23.36|24.64|22.74|0
1702888500000|2023-12-18 08:35:00|25.26|23.32|25.56|23.59|25.56|23.59|25.07|23.14|0
1702888800000|2023-12-18 08:40:00|25.58|23.61|25.6|23.63|25.7|23.73|25.41|23.45|0
1702889100000|2023-12-18 08:45:00|25.58|23.61|26|24|26|24|25.58|23.61|0
1702889400000|2023-12-18 08:50:00|25.97|23.97|25.95|23.95|26.05|24.05|25.8|23.81|0
1702889700000|2023-12-18 08:55:00|26|24|26|24|26.12|24.12|25.95|23.95|0
1702890000000|2023-12-18 09:00:00|26.05|24.05|25.95|23.96|26.1|24.1|25.75|23.77|0
1702890300000|2023-12-18 09:05:00|26|24|26.24|24.24|26.41|24.41|25.95|23.96|0
1702890600000|2023-12-18 09:10:00|26.29|24.29|26.36|24.36|26.39|24.39|26.14|24.14|0
1702890900000|2023-12-18 09:15:00|26.34|24.34|25.9|23.91|26.34|24.34|25.9|23.91|0
1702891200000|2023-12-18 09:20:00|25.87|23.88|26.38|24.38|26.38|24.38|25.85|23.86|0
1702891500000|2023-12-18 09:25:00|26.36|24.36|26.53|24.53|26.58|24.58|26.33|24.33|0
1702891800000|2023-12-18 09:30:00|26.55|24.55|26.43|24.43|26.58|24.58|26.33|24.33|0
1702892100000|2023-12-18 09:35:00|26.45|24.45|26.62|24.62|26.67|24.67|26.45|24.45|0
1702892400000|2023-12-18 09:40:00|26.65|24.65|26.52|24.52|26.72|24.72|26.52|24.52|0
1702892700000|2023-12-18 09:45:00|26.47|24.47|26.33|24.33|26.52|24.52|26.33|24.33|0
1702893000000|2023-12-18 09:50:00|26.38|24.38|26.33|24.33|26.47|24.47|26.28|24.28|0
1702893300000|2023-12-18 09:55:00|26.38|24.38|26.28|24.28|26.42|24.42|26.28|24.28|0
1702893600000|2023-12-18 10:00:00|26.25|24.25|26.28|24.28|26.37|24.37|26.13|24.13|0
1702893900000|2023-12-18 10:05:00|26.23|24.23|26.03|24.03|26.23|24.23|26.03|24.03|0
1702894200000|2023-12-18 10:10:00|26.08|24.08|26.13|24.13|26.25|24.25|26.03|24.03|0
1702894500000|2023-12-18 10:15:00|26.08|24.08|26.27|24.27|26.39|24.39|26.08|24.08|0
1702894800000|2023-12-18 10:20:00|26.3|24.3|26.56|24.56|26.56|24.56|26.22|24.22|0
1702895100000|2023-12-18 10:25:00|26.51|24.51|26.56|24.56|26.56|24.56|26.32|24.32|0
1702895400000|2023-12-18 10:30:00|26.61|24.61|26.51|24.51|26.8|24.8|26.51|24.51|0
1702895700000|2023-12-18 10:35:00|26.46|24.46|26.22|24.22|26.46|24.46|26.17|24.17|0
1702896000000|2023-12-18 10:40:00|26.24|24.24|26.1|24.1|26.27|24.27|26.05|24.05|0
1702896300000|2023-12-18 10:45:00|26.07|24.07|26.02|24.02|26.12|24.12|25.93|23.93|0
1702896600000|2023-12-18 10:50:00|26|24|25.64|23.67|26|24|25.64|23.67|0
1702896900000|2023-12-18 10:55:00|25.66|23.69|25.54|23.58|25.79|23.81|25.54|23.58|0
1702897200000|2023-12-18 11:00:00|25.59|23.62|25.54|23.57|25.66|23.69|25.49|23.53|0
1702897500000|2023-12-18 11:05:00|25.56|23.6|25.64|23.66|25.84|23.85|25.54|23.57|0
1702897800000|2023-12-18 11:10:00|25.66|23.69|25.78|23.8|25.83|23.85|25.49|23.53|0
1702898100000|2023-12-18 11:15:00|25.73|23.76|25.93|23.94|25.93|23.94|25.64|23.66|0
1702898400000|2023-12-18 11:20:00|25.98|23.98|26.08|24.08|26.13|24.13|25.91|23.91|0
1702898700000|2023-12-18 11:25:00|26.03|24.03|25.53|23.57|26.08|24.08|25.53|23.57|0
1702899000000|2023-12-18 11:30:00|25.58|23.61|25.33|23.39|25.58|23.61|25.31|23.36|0
1702899300000|2023-12-18 11:35:00|25.38|23.43|25.26|23.32|25.38|23.43|25.19|23.25|0
1702899600000|2023-12-18 11:40:00|25.28|23.34|25.04|23.11|25.33|23.38|25.04|23.11|0
1702899900000|2023-12-18 11:45:00|25.06|23.13|24.94|23.02|25.19|23.25|24.89|22.98|0
1702900200000|2023-12-18 11:50:00|24.99|23.07|25.18|23.25|25.23|23.29|24.89|22.98|0
1702900500000|2023-12-18 11:55:00|25.13|23.2|25.18|23.24|25.23|23.29|24.94|23.02|0
1702900800000|2023-12-18 12:00:00|25.2|23.27|25.57|23.61|25.57|23.61|25.13|23.2|0
1702901100000|2023-12-18 12:05:00|25.55|23.58|25.77|23.79|25.77|23.79|25.47|23.51|0
1702901400000|2023-12-18 12:10:00|25.84|23.86|26.02|24.02|26.07|24.07|25.79|23.81|0
1702901700000|2023-12-18 12:15:00|26.04|24.04|25.77|23.78|26.04|24.04|25.77|23.78|0
1702902000000|2023-12-18 12:20:00|25.82|23.83|25.77|23.78|25.97|23.97|25.77|23.78|0
1702902300000|2023-12-18 12:25:00|25.82|23.83|25.76|23.78|25.96|23.97|25.76|23.78|0
1702902600000|2023-12-18 12:30:00|25.81|23.83|25.71|23.74|25.81|23.83|25.64|23.67|0
1702902900000|2023-12-18 12:35:00|25.66|23.69|25.66|23.69|25.76|23.78|25.61|23.64|0
1702903200000|2023-12-18 12:40:00|25.61|23.64|25.64|23.66|25.81|23.83|25.61|23.64|0
1702903500000|2023-12-18 12:45:00|25.61|23.64|25.51|23.55|25.71|23.73|25.46|23.5|0
1702903800000|2023-12-18 12:50:00|25.56|23.59|25.66|23.68|25.76|23.78|25.51|23.55|0
1702904100000|2023-12-18 12:55:00|25.68|23.71|26.1|24.1|26.1|24.1|25.66|23.68|0
1702904400000|2023-12-18 13:00:00|26.08|24.08|26.1|24.1|26.2|24.2|25.81|23.82|0
1702904700000|2023-12-18 13:05:00|26.05|24.05|25.75|23.77|26.05|24.05|25.56|23.59|0
1702905000000|2023-12-18 13:10:00|25.85|23.86|26|24|26.15|24.15|25.83|23.84|0
1702905300000|2023-12-18 13:15:00|25.95|23.95|25.85|23.86|26|24|25.75|23.77|0
1702905600000|2023-12-18 13:20:00|25.9|23.91|26.24|24.24|26.29|24.29|25.85|23.86|0
1702905900000|2023-12-18 13:25:00|26.29|24.29|26.09|24.09|26.29|24.29|26|24|0
1702906200000|2023-12-18 13:30:00|26.14|24.14|26.24|24.24|26.43|24.43|26.05|24.05|0
1702906500000|2023-12-18 13:35:00|26.14|24.14|25.89|23.9|26.43|24.43|25.8|23.81|0
1702906800000|2023-12-18 13:40:00|25.84|23.86|25.99|23.99|26.09|24.09|25.65|23.67|0
1702907100000|2023-12-18 13:45:00|25.94|23.95|26.72|24.72|26.75|24.75|25.94|23.95|0
1702907400000|2023-12-18 13:50:00|26.77|24.77|26.72|24.72|26.92|24.92|26.57|24.57|0
1702907700000|2023-12-18 13:55:00|26.67|24.67|26.57|24.57|26.72|24.72|26.57|24.57|0
1702908000000|2023-12-18 14:00:00|26.6|24.6|26.4|24.4|26.77|24.77|26.4|24.4|0
1702908300000|2023-12-18 14:05:00|26.38|24.38|26.08|24.08|26.38|24.38|25.99|23.99|0
1702908600000|2023-12-18 14:10:00|26.06|24.06|25.94|23.94|26.28|24.28|25.89|23.89|0
1702908900000|2023-12-18 14:15:00|25.89|23.89|26.03|24.03|26.27|24.27|25.84|23.85|0
1702909200000|2023-12-18 14:20:00|26.08|24.08|26.32|24.32|26.47|24.47|26.03|24.03|0
1702909500000|2023-12-18 14:25:00|26.27|24.27|26.51|24.51|26.51|24.51|26.18|24.18|0
1702909800000|2023-12-18 14:30:00|26.37|24.37|26.76|24.76|27.11|25.11|26.13|24.13|0
1702910100000|2023-12-18 14:35:00|26.71|24.71|27.15|25.15|27.35|25.35|26.66|24.66|0
1702910400000|2023-12-18 14:40:00|27.1|25.1|27.13|25.13|27.48|25.48|26.69|24.69|0
1702910700000|2023-12-18 14:45:00|27.08|25.08|27.18|25.18|27.43|25.43|26.98|24.98|0
1702911000000|2023-12-18 14:50:00|27.13|25.13|26.98|24.98|27.28|25.28|26.83|24.83|0
1702911300000|2023-12-18 14:55:00|27.03|25.03|27.38|25.38|27.38|25.38|26.73|24.73|0
1702911600000|2023-12-18 15:00:00|27.53|25.53|27.98|25.98|28.13|26.13|27.48|25.48|0
1702911900000|2023-12-18 15:05:00|28.03|26.03|28.08|26.08|28.29|26.29|27.88|25.88|0
1702912200000|2023-12-18 15:10:00|28.18|26.18|28.08|26.08|28.34|26.34|27.83|25.83|0
1702912500000|2023-12-18 15:15:00|28.13|26.13|28.7|26.7|28.8|26.8|27.93|25.93|0
1702912800000|2023-12-18 15:20:00|28.75|26.75|28.75|26.75|28.8|26.8|27.98|25.98|0
1702913100000|2023-12-18 15:25:00|28.8|26.8|28.8|26.8|28.95|26.95|28.39|26.39|0
1702913400000|2023-12-18 15:30:00|28.85|26.85|28.74|26.74|28.95|26.95|28.43|26.43|0
1702913700000|2023-12-18 15:35:00|28.79|26.79|28.08|26.08|28.79|26.79|28.02|26.02|0
1702914000000|2023-12-18 15:40:00|28.05|26.05|28.1|26.1|28.33|26.33|27.97|25.97|0
1702914300000|2023-12-18 15:45:00|28.07|26.07|27.92|25.92|28.07|26.07|27.52|25.52|0
1702914600000|2023-12-18 15:50:00|27.87|25.87|27.47|25.47|27.92|25.92|27.47|25.47|0
1702914900000|2023-12-18 15:55:00|27.42|25.42|27.54|25.54|27.82|25.82|27.32|25.32|0
1702915200000|2023-12-18 16:00:00|27.49|25.49|27.29|25.29|27.54|25.54|27.19|25.19|0
1702915500000|2023-12-18 16:05:00|27.26|25.26|27.74|25.74|27.74|25.74|27.19|25.19|0
1702915800000|2023-12-18 16:10:00|27.69|25.69|28.29|26.29|28.35|26.35|27.69|25.69|0
1702916100000|2023-12-18 16:15:00|28.35|26.35|29.12|27.12|29.17|27.17|28.35|26.35|0
1702916400000|2023-12-18 16:20:00|29.23|27.23|28.81|26.81|29.23|27.23|28.65|26.65|0
1702916700000|2023-12-18 16:25:00|28.75|26.75|29.07|27.07|29.12|27.12|28.75|26.75|0
1702917000000|2023-12-18 16:30:00|29.01|27.01|29.43|27.43|29.75|27.75|29.01|27.01|0
1702917300000|2023-12-18 16:35:00|29.59|27.59|29.38|27.38|29.59|27.59|29.22|27.22|0
1702917600000|2023-12-18 16:40:00|29.32|27.32|29.48|27.48|29.53|27.53|29.27|27.27|0
1702917900000|2023-12-18 16:45:00|29.53|27.53|29.37|27.37|29.53|27.53|29.27|27.27|0
1702918200000|2023-12-18 16:50:00|29.32|27.32|29.42|27.42|29.64|27.64|29.27|27.27|0
1702918500000|2023-12-18 16:55:00|29.37|27.37|29.37|27.37|29.58|27.58|29.21|27.21|0
1702918800000|2023-12-18 17:00:00|29.42|27.42|29.74|27.74|29.9|27.9|29.42|27.42|0
1702919100000|2023-12-18 17:05:00|29.69|27.69|30|28|30.06|28.06|29.69|27.69|0
1702919400000|2023-12-18 17:10:00|30.06|28.06|30.27|28.27|30.32|28.32|30.06|28.06|0
1702919700000|2023-12-18 17:15:00|30.32|28.32|30.54|28.54|30.7|28.7|30.27|28.27|0
1702920000000|2023-12-18 17:20:00|30.76|28.76|30.32|28.32|30.76|28.76|30.32|28.32|0
1702920300000|2023-12-18 17:25:00|30.43|28.43|30.43|28.43|30.48|28.48|30.21|28.21|0
1702920600000|2023-12-18 17:30:00|30.48|28.48|30.37|28.37|30.56|28.56|30.32|28.32|0
1702920900000|2023-12-18 17:35:00|30.43|28.43|30.1|28.1|30.43|28.43|30.05|28.05|0
1702921200000|2023-12-18 17:40:00|30.16|28.16|30.15|28.15|30.21|28.21|29.94|27.94|0
1702921500000|2023-12-18 17:45:00|30.1|28.1|30.05|28.05|30.15|28.15|29.99|27.99|0
1702921800000|2023-12-18 17:50:00|29.99|27.99|29.94|27.94|30.05|28.05|29.88|27.88|0
1702922100000|2023-12-18 17:55:00|29.88|27.88|30.26|28.26|30.28|28.28|29.83|27.83|0
1702922400000|2023-12-18 18:00:00|30.31|28.31|29.62|27.62|30.37|28.37|29.62|27.62|0
1702922700000|2023-12-18 18:05:00|29.67|27.67|29.93|27.93|30.09|28.09|29.67|27.67|0
1702923000000|2023-12-18 18:10:00|29.99|27.99|30.04|28.04|30.15|28.15|29.93|27.93|0
1702923300000|2023-12-18 18:15:00|29.99|27.99|30.2|28.2|30.25|28.25|29.88|27.88|0
1702923600000|2023-12-18 18:20:00|30.22|28.22|30.2|28.2|30.36|28.36|30.14|28.14|0
1702923900000|2023-12-18 18:25:00|30.36|28.36|30.52|28.52|30.57|28.57|30.3|28.3|0
1702924200000|2023-12-18 18:30:00|30.57|28.57|30.41|28.41|30.74|28.74|30.41|28.41|0
1702924500000|2023-12-18 18:35:00|30.46|28.46|30.14|28.14|30.52|28.52|30.14|28.14|0
1702924800000|2023-12-18 18:40:00|30.19|28.19|30.14|28.14|30.25|28.25|29.98|27.98|0
1702925100000|2023-12-18 18:45:00|30.08|28.08|30.3|28.3|30.3|28.3|30.08|28.08|0
1702925400000|2023-12-18 18:50:00|30.35|28.35|30.35|28.35|30.4|28.4|30.3|28.3|0
1702925700000|2023-12-18 18:55:00|30.24|28.24|30.4|28.4|30.4|28.4|30.13|28.13|0
1702926000000|2023-12-18 19:00:00|30.35|28.35|30.51|28.51|30.56|28.56|30.35|28.35|0
1702926300000|2023-12-18 19:05:00|30.56|28.56|30.29|28.29|30.67|28.67|30.18|28.18|0
1702926600000|2023-12-18 19:10:00|30.35|28.35|30.45|28.45|30.61|28.61|30.26|28.26|0
1702926900000|2023-12-18 19:15:00|30.4|28.4|30.34|28.34|30.51|28.51|30.24|28.24|0
1702927200000|2023-12-18 19:20:00|30.4|28.4|31.21|29.21|31.43|29.43|30.4|28.4|0
1702927500000|2023-12-18 19:25:00|31.16|29.16|30.39|28.39|31.21|29.21|30.29|28.29|0
1702927800000|2023-12-18 19:30:00|30.45|28.45|29.86|27.86|30.45|28.45|29.8|27.8|0
1702928100000|2023-12-18 19:35:00|29.91|27.91|30.12|28.12|30.23|28.23|29.8|27.8|0
1702928400000|2023-12-18 19:40:00|30.18|28.18|30.61|28.61|30.66|28.66|30.12|28.12|0
1702928700000|2023-12-18 19:45:00|30.66|28.66|30.55|28.55|30.71|28.71|30.33|28.33|0
1702929000000|2023-12-18 19:50:00|30.6|28.6|30.88|28.88|30.88|28.88|30.5|28.5|0
1702929300000|2023-12-18 19:55:00|30.93|28.93|30.49|28.49|30.93|28.93|30.49|28.49|0
1702929600000|2023-12-18 20:00:00|30.55|28.55|30.6|28.6|30.65|28.65|30.17|28.17|0
1702929900000|2023-12-18 20:05:00|30.65|28.65|30.33|28.33|30.76|28.76|30.22|28.22|0
1702930200000|2023-12-18 20:10:00|30.27|28.27|30.49|28.49|30.6|28.6|30.25|28.25|0
1702930500000|2023-12-18 20:15:00|30.54|28.54|30.54|28.54|30.76|28.76|30.54|28.54|0
1702930800000|2023-12-18 20:20:00|30.6|28.6|30.92|28.92|31.09|29.09|30.6|28.6|0
1702931100000|2023-12-18 20:25:00|30.87|28.87|30.92|28.92|31.03|29.03|30.81|28.81|0
1702931400000|2023-12-18 20:30:00|30.87|28.87|30.65|28.65|30.87|28.87|30.54|28.54|0
1702931700000|2023-12-18 20:35:00|30.7|28.7|30.27|28.27|30.7|28.7|30.05|28.05|0
1702932000000|2023-12-18 20:40:00|30.21|28.21|30.13|28.13|30.48|28.48|30|28|0
1702932300000|2023-12-18 20:45:00|30.05|28.05|30.37|28.37|30.37|28.37|29.94|27.94|0
1702932600000|2023-12-18 20:50:00|30.26|28.26|30.37|28.37|30.43|28.43|29.94|27.94|0
1702932900000|2023-12-18 20:55:00|30.26|28.26|29.51|27.51|30.26|28.26|29.36|27.36|0
1702933200000|2023-12-18 21:00:00|29.41|27.41|29.22|27.22|29.41|27.41|28.55|26.55|0
1702933500000|2023-12-18 21:05:00|29.27|27.27|29.01|27.01|29.27|27.27|28.96|26.96|0
1702933800000|2023-12-18 21:10:00|29.06|27.06|29.11|27.11|29.22|27.22|29.06|27.06|0
1702934100000|2023-12-18 21:15:00|29.32|27.12|29.42|27.22|29.42|27.22|29.26|27.06|0
1702934400000|2023-12-18 21:20:00|29.47|27.27|29.47|27.27|29.52|27.32|29.42|27.22|0
1702934700000|2023-12-18 21:25:00|29.44|27.24|29.42|27.22|29.58|27.38|29.42|27.22|0
1702935000000|2023-12-18 21:30:00|29.44|27.24|29.42|27.22|29.47|27.27|29.42|27.22|0
1702935300000|2023-12-18 21:35:00|29.39|27.19|29.28|27.08|29.39|27.19|29.26|27.06|0
1702935600000|2023-12-18 21:40:00|29.31|27.11|29.31|27.11|29.36|27.16|29.26|27.06|0
1702935900000|2023-12-18 21:45:00|29.28|27.08|29.31|27.11|29.41|27.21|29.26|27.06|0
1702936200000|2023-12-18 21:50:00|29.41|27.21|29.41|27.21|29.46|27.26|29.36|27.16|0
1702936500000|2023-12-18 21:55:00|29.46|27.26|29.43|27.23|29.49|27.29|29.25|27.05|0
1702936800000|2023-12-18 22:00:00|29.4|27.2|29.32|27.12|29.4|27.2|29.32|27.12|0
1702937100000|2023-12-18 22:05:00|29.33|27.13|29.36|27.16|29.43|27.23|29.32|27.12|0
1702937700000|2023-12-18 22:15:00|29.35|27.15|29.37|27.17|29.39|27.19|29.35|27.15|0
1702938000000|2023-12-18 22:20:00|29.38|27.18|29.37|27.17|29.4|27.2|29.37|27.17|0
1702938300000|2023-12-18 22:25:00|29.4|27.2|29.4|27.2|29.42|27.22|29.37|27.17|0
1702938600000|2023-12-18 22:30:00|29.42|27.22|29.34|27.14|29.42|27.22|29.34|27.14|0
1702938900000|2023-12-18 22:35:00|29.36|27.16|29.37|27.17|29.42|27.22|29.36|27.16|0
1702939200000|2023-12-18 22:40:00|29.35|27.15|29.37|27.17|29.38|27.18|29.35|27.15|0
1702939500000|2023-12-18 22:45:00|29.33|27.13|29.34|27.14|29.38|27.18|29.28|27.08|0
1702939800000|2023-12-18 22:50:00|29.31|27.11|29.36|27.16|29.37|27.17|29.31|27.11|0
1702940100000|2023-12-18 22:55:00|29.35|27.15|29.3|27.1|29.36|27.16|29.3|27.1|0
1702940400000|2023-12-18 23:00:00|29.37|27.17|29.39|27.19|29.44|27.24|29.24|27.04|0
1702940700000|2023-12-18 23:05:00|29.44|27.24|29.29|27.09|29.52|27.32|29.23|27.03|0
1702941000000|2023-12-18 23:10:00|29.23|27.03|29.18|26.98|29.34|27.14|29.13|26.93|0
1702941300000|2023-12-18 23:15:00|29.2|27|29.33|27.13|29.34|27.14|29.2|27|0
1702941600000|2023-12-18 23:20:00|29.28|27.08|29.33|27.13|29.33|27.13|29.23|27.03|0
1702941900000|2023-12-18 23:25:00|29.39|27.19|29.44|27.24|29.44|27.24|29.33|27.13|0
1702942200000|2023-12-18 23:30:00|29.49|27.29|29.49|27.29|29.59|27.39|29.49|27.29|0
1702942500000|2023-12-18 23:35:00|29.54|27.34|29.54|27.34|29.59|27.39|29.49|27.29|0
1702942800000|2023-12-18 23:40:00|29.56|27.36|29.48|27.28|29.59|27.39|29.48|27.28|0
1702943100000|2023-12-18 23:45:00|29.54|27.34|29.54|27.34|29.54|27.34|29.48|27.28|0
1702943400000|2023-12-18 23:50:00|29.53|27.33|29.43|27.23|29.53|27.33|29.43|27.23|0
1702943700000|2023-12-18 23:55:00|29.48|27.28|29.53|27.33|29.53|27.33|29.43|27.23|0
1702944000000|2023-12-19 00:00:00|29.48|27.28|29.43|27.23|29.53|27.33|29.37|27.17|0
1702944300000|2023-12-19 00:05:00|29.37|27.17|29.37|27.17|29.48|27.28|29.22|27.02|0
1702944600000|2023-12-19 00:10:00|29.43|27.23|29.42|27.22|29.48|27.28|29.32|27.12|0
1702944900000|2023-12-19 00:15:00|29.48|27.28|29.42|27.22|29.48|27.28|29.37|27.17|0
1702945200000|2023-12-19 00:20:00|29.45|27.25|29.47|27.27|29.58|27.38|29.42|27.22|0
1702945500000|2023-12-19 00:25:00|29.53|27.33|29.52|27.32|29.58|27.38|29.47|27.27|0
1702945800000|2023-12-19 00:30:00|29.58|27.38|29.63|27.43|29.63|27.43|29.55|27.35|0
1702946100000|2023-12-19 00:35:00|29.58|27.38|29.57|27.37|29.68|27.48|29.57|27.37|0
1702946400000|2023-12-19 00:40:00|29.63|27.43|29.52|27.32|29.63|27.43|29.47|27.27|0
1702946700000|2023-12-19 00:45:00|29.57|27.37|29.52|27.32|29.57|27.37|29.47|27.27|0
1702947000000|2023-12-19 00:50:00|29.54|27.34|29.52|27.32|29.57|27.37|29.52|27.32|0
1702947300000|2023-12-19 00:55:00|29.47|27.27|29.46|27.26|29.52|27.32|29.46|27.26|0
1702947600000|2023-12-19 01:00:00|29.49|27.29|29.46|27.26|29.52|27.32|29.41|27.21|0
1702947900000|2023-12-19 01:05:00|29.44|27.24|29.3|27.1|29.44|27.24|29.25|27.05|0
1702948200000|2023-12-19 01:10:00|29.28|27.08|29.25|27.05|29.3|27.1|29.15|26.95|0
1702948500000|2023-12-19 01:15:00|29.2|27|29.92|27.72|29.92|27.72|29.2|27|0
1702948800000|2023-12-19 01:20:00|29.87|27.67|29.87|27.67|29.92|27.72|29.87|27.67|0
1702949100000|2023-12-19 01:25:00|29.9|27.7|29.87|27.67|29.92|27.72|29.87|27.67|0
1702949400000|2023-12-19 01:30:00|29.77|27.77|29.61|27.61|29.77|27.77|29.61|27.61|0
1702949700000|2023-12-19 01:35:00|29.58|27.58|29.71|27.71|29.71|27.71|29.45|27.45|0
1702950000000|2023-12-19 01:40:00|29.77|27.77|29.76|27.76|29.82|27.82|29.66|27.66|0
1702950300000|2023-12-19 01:45:00|29.82|27.82|29.87|27.87|29.87|27.87|29.76|27.76|0
1702950600000|2023-12-19 01:50:00|29.92|27.92|30.03|28.03|30.03|28.03|29.87|27.87|0
1702950900000|2023-12-19 01:55:00|29.97|27.97|30.08|28.08|30.08|28.08|29.97|27.97|0
1702951200000|2023-12-19 02:00:00|30.1|28.1|30.29|28.29|30.29|28.29|30.1|28.1|0
1702951500000|2023-12-19 02:05:00|30.23|28.23|30.34|28.34|30.34|28.34|30.23|28.23|0
1702951800000|2023-12-19 02:10:00|30.39|28.39|30.34|28.34|30.39|28.39|30.29|28.29|0
1702952100000|2023-12-19 02:15:00|30.28|28.28|30.12|28.12|30.28|28.28|30.12|28.12|0
1702952400000|2023-12-19 02:20:00|30.18|28.18|30.12|28.12|30.18|28.18|30.12|28.12|0
1702952700000|2023-12-19 02:25:00|30.15|28.15|30.33|28.33|30.33|28.33|30.15|28.15|0
1702953000000|2023-12-19 02:30:00|30.28|28.28|30.39|28.39|30.39|28.39|30.28|28.28|0
1702953300000|2023-12-19 02:35:00|30.44|28.44|30.44|28.44|30.49|28.49|30.44|28.44|0
1702953600000|2023-12-19 02:40:00|30.38|28.38|30.33|28.33|30.38|28.38|30.33|28.33|0
1702953900000|2023-12-19 02:45:00|30.38|28.38|30.76|28.76|30.76|28.76|30.33|28.33|0
1702954200000|2023-12-19 02:50:00|30.65|28.65|30.43|28.43|30.78|28.78|30.38|28.38|0
1702954500000|2023-12-19 02:55:00|30.49|28.49|30.43|28.43|30.54|28.54|30.43|28.43|0
1702954800000|2023-12-19 03:00:00|30.49|28.49|30.59|28.59|30.59|28.59|30.38|28.38|0
1702955100000|2023-12-19 03:05:00|30.64|28.64|30.72|28.72|30.81|28.81|30.64|28.64|0
1702955400000|2023-12-19 03:10:00|30.7|28.7|30.8|28.8|30.8|28.8|30.64|28.64|0
1702955700000|2023-12-19 03:15:00|30.78|28.78|30.8|28.8|30.91|28.91|30.75|28.75|0
1702956000000|2023-12-19 03:20:00|30.83|28.83|30.91|28.91|30.91|28.91|30.8|28.8|0
1702956300000|2023-12-19 03:25:00|30.85|28.85|30.8|28.8|30.91|28.91|30.8|28.8|0
1702956600000|2023-12-19 03:30:00|30.75|28.75|30.74|28.74|30.8|28.8|30.69|28.69|0
1702956900000|2023-12-19 03:35:00|30.85|28.85|30.85|28.85|30.96|28.96|30.8|28.8|0
1702957200000|2023-12-19 03:40:00|30.9|28.9|30.8|28.8|30.9|28.9|30.69|28.69|0
1702957500000|2023-12-19 03:45:00|30.74|28.74|30.74|28.74|30.79|28.79|30.74|28.74|0
1702957800000|2023-12-19 03:50:00|30.69|28.69|30.63|28.63|30.69|28.69|30.58|28.58|0
1702958100000|2023-12-19 03:55:00|30.58|28.58|30.68|28.68|30.68|28.68|30.58|28.58|0
1702958400000|2023-12-19 04:00:00|30.63|28.63|30.68|28.68|30.79|28.79|30.63|28.63|0
1702958700000|2023-12-19 04:05:00|30.63|28.63|30.68|28.68|30.73|28.73|30.57|28.57|0
1702959000000|2023-12-19 04:10:00|30.63|28.63|30.52|28.52|30.63|28.63|30.41|28.41|0
1702959300000|2023-12-19 04:15:00|30.57|28.57|30.62|28.62|30.62|28.62|30.52|28.52|0
1702959600000|2023-12-19 04:20:00|30.57|28.57|30.62|28.62|30.62|28.62|30.57|28.57|0
1702959900000|2023-12-19 04:25:00|30.68|28.68|30.67|28.67|30.68|28.68|30.62|28.62|0
1702960200000|2023-12-19 04:30:00|30.62|28.62|30.51|28.51|30.65|28.65|30.51|28.51|0
1702960500000|2023-12-19 04:35:00|30.56|28.56|30.51|28.51|30.56|28.56|30.46|28.46|0
1702960800000|2023-12-19 04:40:00|30.56|28.56|30.56|28.56|30.56|28.56|30.51|28.51|0
1702961100000|2023-12-19 04:45:00|30.62|28.62|30.56|28.56|30.62|28.62|30.56|28.56|0
1702961400000|2023-12-19 04:50:00|30.61|28.61|30.61|28.61|30.67|28.67|30.61|28.61|0
1702961700000|2023-12-19 04:55:00|30.67|28.67|30.61|28.61|30.67|28.67|30.61|28.61|0
1702962000000|2023-12-19 05:00:00|30.56|28.56|30.56|28.56|30.61|28.61|30.56|28.56|0
1702962300000|2023-12-19 05:05:00|30.5|28.5|30.61|28.61|30.66|28.66|30.5|28.5|0
1702962600000|2023-12-19 05:10:00|30.66|28.66|30.66|28.66|30.77|28.77|30.66|28.66|0
1702962900000|2023-12-19 05:15:00|30.63|28.63|30.66|28.66|30.66|28.66|30.61|28.61|0
1702963200000|2023-12-19 05:20:00|30.71|28.71|30.74|28.74|30.77|28.77|30.66|28.66|0
1702963500000|2023-12-19 05:25:00|30.77|28.77|30.76|28.76|30.82|28.82|30.76|28.76|0
1702963800000|2023-12-19 05:30:00|30.71|28.71|30.71|28.71|30.76|28.76|30.66|28.66|0
1702964100000|2023-12-19 05:35:00|30.66|28.66|30.82|28.82|30.82|28.82|30.66|28.66|0
1702964400000|2023-12-19 05:40:00|30.76|28.76|30.71|28.71|30.76|28.76|30.71|28.71|0
1702964700000|2023-12-19 05:45:00|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1702965000000|2023-12-19 05:50:00|30.81|28.81|30.76|28.76|30.81|28.81|30.73|28.73|0
1702965300000|2023-12-19 05:55:00|30.81|28.81|30.76|28.76|30.81|28.81|30.76|28.76|0
1702965600000|2023-12-19 06:00:00|30.81|28.81|30.81|28.81|30.97|28.97|30.81|28.81|0
1702965900000|2023-12-19 06:05:00|30.86|28.86|30.65|28.65|30.86|28.86|30.59|28.59|0
1702966200000|2023-12-19 06:10:00|30.62|28.62|30.48|28.48|30.62|28.62|30.48|28.48|0
1702966500000|2023-12-19 06:15:00|30.54|28.54|30.32|28.32|30.54|28.54|30.27|28.27|0
1702966800000|2023-12-19 06:20:00|30.29|28.29|30.48|28.48|30.48|28.48|30.27|28.27|0
1702967100000|2023-12-19 06:25:00|30.53|28.53|30.48|28.48|30.53|28.53|30.43|28.43|0
1702967400000|2023-12-19 06:30:00|30.43|28.43|30.48|28.48|30.48|28.48|30.42|28.42|0
1702967700000|2023-12-19 06:35:00|30.42|28.42|30.42|28.42|30.53|28.53|30.37|28.37|0
1702968000000|2023-12-19 06:40:00|30.37|28.37|30.31|28.31|30.42|28.42|30.26|28.26|0
1702968300000|2023-12-19 06:45:00|30.26|28.26|30.37|28.37|30.37|28.37|30.23|28.23|0
1702968600000|2023-12-19 06:50:00|30.42|28.42|30.42|28.42|30.5|28.5|30.37|28.37|0
1702968900000|2023-12-19 06:55:00|30.44|28.44|30.47|28.47|30.5|28.5|30.42|28.42|0
1702969200000|2023-12-19 07:00:00|30.44|28.44|30.74|28.74|30.74|28.74|30.36|28.36|0
1702969500000|2023-12-19 07:05:00|30.68|28.68|30.47|28.47|30.74|28.74|30.47|28.47|0
1702969800000|2023-12-19 07:10:00|30.41|28.41|30.47|28.47|30.57|28.57|30.41|28.41|0
1702970100000|2023-12-19 07:15:00|30.52|28.52|30.63|28.63|30.79|28.79|30.49|28.49|0
1702970400000|2023-12-19 07:20:00|30.68|28.68|30.57|28.57|30.73|28.73|30.57|28.57|0
1702970700000|2023-12-19 07:25:00|30.54|28.54|30.46|28.46|30.65|28.65|30.46|28.46|0
1702971000000|2023-12-19 07:30:00|30.49|28.49|30.13|28.13|30.73|28.73|30.1|28.1|0
1702971300000|2023-12-19 07:35:00|30.15|28.15|30.21|28.21|30.34|28.34|30.1|28.1|0
1702971600000|2023-12-19 07:40:00|30.26|28.26|30.2|28.2|30.26|28.26|30.15|28.15|0
1702971900000|2023-12-19 07:45:00|30.23|28.23|30.31|28.31|30.31|28.31|30.2|28.2|0
1702972200000|2023-12-19 07:50:00|30.26|28.26|30.09|28.09|30.26|28.26|30.04|28.04|0
1702972500000|2023-12-19 07:55:00|30.07|28.07|29.88|27.88|30.09|28.09|29.88|27.88|0
1702972800000|2023-12-19 08:00:00|29.83|27.83|30.25|28.25|30.25|28.25|29.83|27.83|0
1702973100000|2023-12-19 08:05:00|30.2|28.2|30.2|28.2|30.31|28.31|30.04|28.04|0
1702973400000|2023-12-19 08:10:00|30.25|28.25|30.3|28.3|30.46|28.46|30.25|28.25|0
1702973700000|2023-12-19 08:15:00|30.28|28.28|30.3|28.3|30.36|28.36|30.2|28.2|0
1702974000000|2023-12-19 08:20:00|30.25|28.25|30.52|28.52|30.52|28.52|30.25|28.25|0
1702974300000|2023-12-19 08:25:00|30.57|28.57|30.68|28.68|30.79|28.79|30.57|28.57|0
1702974600000|2023-12-19 08:30:00|30.62|28.62|30.73|28.73|30.78|28.78|30.51|28.51|0
1702974900000|2023-12-19 08:35:00|30.78|28.78|30.84|28.84|30.95|28.95|30.75|28.75|0
1702975200000|2023-12-19 08:40:00|30.78|28.78|30.73|28.73|30.84|28.84|30.67|28.67|0
1702975500000|2023-12-19 08:45:00|30.67|28.67|30.78|28.78|30.78|28.78|30.56|28.56|0
1702975800000|2023-12-19 08:50:00|30.83|28.83|30.56|28.56|30.89|28.89|30.51|28.51|0
1702976100000|2023-12-19 08:55:00|30.51|28.51|30.51|28.51|30.61|28.61|30.45|28.45|0
1702976400000|2023-12-19 09:00:00|30.45|28.45|30.5|28.5|30.56|28.56|30.4|28.4|0
1702976700000|2023-12-19 09:05:00|30.48|28.48|30.5|28.5|30.72|28.72|30.45|28.45|0
1702977000000|2023-12-19 09:10:00|30.53|28.53|30.72|28.72|30.77|28.77|30.5|28.5|0
1702977300000|2023-12-19 09:15:00|30.74|28.74|30.93|28.93|30.93|28.93|30.66|28.66|0
1702977600000|2023-12-19 09:20:00|30.99|28.99|30.99|28.99|31.04|29.04|30.82|28.82|0
1702977900000|2023-12-19 09:25:00|31.01|29.01|30.71|28.71|31.04|29.04|30.71|28.71|0
1702978200000|2023-12-19 09:30:00|30.74|28.74|30.6|28.6|30.85|28.85|30.55|28.55|0
1702978500000|2023-12-19 09:35:00|30.66|28.66|30.76|28.76|30.87|28.87|30.6|28.6|0
1702978800000|2023-12-19 09:40:00|30.79|28.79|30.65|28.65|30.82|28.82|30.63|28.63|0
1702979100000|2023-12-19 09:45:00|30.6|28.6|30.65|28.65|30.65|28.65|30.44|28.44|0
1702979400000|2023-12-19 09:50:00|30.71|28.71|30.71|28.71|30.81|28.81|30.65|28.65|0
1702979700000|2023-12-19 09:55:00|30.65|28.65|30.54|28.54|30.71|28.71|30.49|28.49|0
1702980000000|2023-12-19 10:00:00|30.51|28.51|30.59|28.59|30.7|28.7|30.49|28.49|0
1702980300000|2023-12-19 10:05:00|30.65|28.65|30.65|28.65|30.7|28.7|30.49|28.49|0
1702980600000|2023-12-19 10:10:00|30.59|28.59|30.48|28.48|30.59|28.59|30.38|28.38|0
1702980900000|2023-12-19 10:15:00|30.46|28.46|30.54|28.54|30.59|28.59|30.38|28.38|0
1702981200000|2023-12-19 10:20:00|30.48|28.48|30.48|28.48|30.54|28.54|30.43|28.43|0
1702981500000|2023-12-19 10:25:00|30.53|28.53|30.48|28.48|30.59|28.59|30.43|28.43|0
1702981800000|2023-12-19 10:30:00|30.51|28.51|30.48|28.48|30.51|28.51|30.42|28.42|0
1702982100000|2023-12-19 10:35:00|30.53|28.53|30.42|28.42|30.53|28.53|30.37|28.37|0
1702982400000|2023-12-19 10:40:00|30.48|28.48|30.53|28.53|30.58|28.58|30.42|28.42|0
1702982700000|2023-12-19 10:45:00|30.58|28.58|30.58|28.58|30.72|28.72|30.53|28.53|0
1702983000000|2023-12-19 10:50:00|30.61|28.61|30.31|28.31|30.64|28.64|30.26|28.26|0
1702983300000|2023-12-19 10:55:00|30.26|28.26|30.52|28.52|30.52|28.52|30.26|28.26|0
1702983600000|2023-12-19 11:00:00|30.58|28.58|30.47|28.47|30.77|28.77|30.47|28.47|0
1702983900000|2023-12-19 11:05:00|30.52|28.52|30.47|28.47|30.63|28.63|30.44|28.44|0
1702984200000|2023-12-19 11:10:00|30.52|28.52|30.25|28.25|30.52|28.52|30.14|28.14|0
1702984500000|2023-12-19 11:15:00|30.28|28.28|30.3|28.3|30.41|28.41|30.25|28.25|0
1702984800000|2023-12-19 11:20:00|30.28|28.28|30.57|28.57|30.63|28.63|30.25|28.25|0
1702985100000|2023-12-19 11:25:00|30.63|28.63|30.84|28.84|30.84|28.84|30.46|28.46|0
1702985400000|2023-12-19 11:30:00|30.79|28.79|30.79|28.79|30.79|28.79|30.62|28.62|0
1702985700000|2023-12-19 11:35:00|30.73|28.73|30.78|28.78|30.81|28.81|30.62|28.62|0
1702986000000|2023-12-19 11:40:00|30.76|28.76|30.84|28.84|30.95|28.95|30.73|28.73|0
1702986300000|2023-12-19 11:45:00|30.81|28.81|30.73|28.73|30.89|28.89|30.73|28.73|0
1702986600000|2023-12-19 11:50:00|30.7|28.7|30.94|28.94|31|29|30.67|28.67|0
1702986900000|2023-12-19 11:55:00|30.89|28.89|30.67|28.67|30.94|28.94|30.64|28.64|0
1702987200000|2023-12-19 12:00:00|30.64|28.64|30.72|28.72|30.75|28.75|30.61|28.61|0
1702987500000|2023-12-19 12:05:00|30.78|28.78|30.61|28.61|30.83|28.83|30.61|28.61|0
1702987800000|2023-12-19 12:10:00|30.67|28.67|31.21|29.21|31.21|29.21|30.61|28.61|0
1702988100000|2023-12-19 12:15:00|31.16|29.16|31.65|29.65|32.06|30.06|31.16|29.16|0
1702988400000|2023-12-19 12:20:00|31.6|29.6|31.48|29.48|31.71|29.71|31.21|29.21|0
1702988700000|2023-12-19 12:25:00|31.54|29.54|31.37|29.37|31.59|29.59|31.26|29.26|0
1702989000000|2023-12-19 12:30:00|31.32|29.32|31.1|29.1|31.37|29.37|31.1|29.1|0
1702989300000|2023-12-19 12:35:00|31.04|29.04|31.31|29.31|31.4|29.4|31.04|29.04|0
1702989600000|2023-12-19 12:40:00|31.26|29.26|31.53|29.53|31.59|29.59|31.26|29.26|0
1702989900000|2023-12-19 12:45:00|31.59|29.59|31.64|29.64|31.64|29.64|31.42|29.42|0
1702990200000|2023-12-19 12:50:00|31.7|29.7|31.86|29.86|31.92|29.92|31.67|29.67|0
1702990500000|2023-12-19 12:55:00|31.89|29.89|32.03|30.03|32.26|30.26|31.81|29.81|0
1702990800000|2023-12-19 13:00:00|32.09|30.09|32.03|30.03|32.2|30.2|31.97|29.97|0
1702991100000|2023-12-19 13:05:00|31.97|29.97|31.97|29.97|32.08|30.08|31.92|29.92|0
1702991400000|2023-12-19 13:10:00|32.03|30.03|32.14|30.14|32.19|30.19|31.97|29.97|0
1702991700000|2023-12-19 13:15:00|32.08|30.08|32.08|30.08|32.25|30.25|32.03|30.03|0
1702992000000|2023-12-19 13:20:00|32.11|30.11|31.97|29.97|32.19|30.19|31.91|29.91|0
1702992300000|2023-12-19 13:25:00|31.99|29.99|32.13|30.13|32.19|30.19|31.86|29.86|0
1702992600000|2023-12-19 13:30:00|31.97|29.97|31.52|29.52|32.02|30.02|31.35|29.35|0
1702992900000|2023-12-19 13:35:00|31.55|29.55|31.54|29.54|31.8|29.8|31.52|29.52|0
1702993200000|2023-12-19 13:40:00|31.52|29.52|31.68|29.68|31.68|29.68|31.35|29.35|0
1702993500000|2023-12-19 13:45:00|31.63|29.63|31.96|29.96|32.02|30.02|31.63|29.63|0
1702993800000|2023-12-19 13:50:00|31.9|29.9|32.01|30.01|32.13|30.13|31.9|29.9|0
1702994100000|2023-12-19 13:55:00|31.96|29.96|31.51|29.51|32.01|30.01|31.51|29.51|0
1702994400000|2023-12-19 14:00:00|31.4|29.4|31.29|29.29|31.57|29.57|31.13|29.13|0
1702994700000|2023-12-19 14:05:00|31.32|29.32|31.29|29.29|31.34|29.34|31.07|29.07|0
1702995000000|2023-12-19 14:10:00|31.23|29.23|31.18|29.18|31.45|29.45|31.07|29.07|0
1702995300000|2023-12-19 14:15:00|31.2|29.2|31.07|29.07|31.4|29.4|31.04|29.04|0
1702995600000|2023-12-19 14:20:00|31.12|29.12|30.76|28.76|31.18|29.18|30.74|28.74|0
1702995900000|2023-12-19 14:25:00|30.74|28.74|30.74|28.74|31.01|29.01|30.57|28.57|0
1702996200000|2023-12-19 14:30:00|30.57|28.57|31.61|29.61|31.78|29.78|30.57|28.57|0
1702996500000|2023-12-19 14:35:00|31.67|29.67|32.24|30.24|32.24|30.24|31.28|29.28|0
1702996800000|2023-12-19 14:40:00|32.13|30.13|32.58|30.58|32.8|30.8|31.79|29.79|0
1702997100000|2023-12-19 14:45:00|32.52|30.52|32.52|30.52|32.8|30.8|32.18|30.18|0
1702997400000|2023-12-19 14:50:00|32.63|30.63|33.32|31.32|33.32|31.32|32.41|30.41|0
1702997700000|2023-12-19 14:55:00|33.26|31.26|33.61|31.61|34.02|32.02|33.2|31.2|0
1702998000000|2023-12-19 15:00:00|33.67|31.67|33.12|31.12|33.67|31.67|32.55|30.55|0
1702998300000|2023-12-19 15:05:00|33.17|31.17|33.46|31.46|33.58|31.58|33|31|0
1702998600000|2023-12-19 15:10:00|33.4|31.4|34.04|32.04|34.22|32.22|33.4|31.4|0
1702998900000|2023-12-19 15:15:00|34.1|32.1|34.36|32.36|34.54|32.54|33.81|31.81|0
1702999200000|2023-12-19 15:20:00|34.31|32.31|34.66|32.66|34.69|32.69|34.13|32.13|0
1702999500000|2023-12-19 15:25:00|34.6|32.6|34.84|32.84|35.08|33.08|34.48|32.48|0
1702999800000|2023-12-19 15:30:00|34.9|32.9|35.2|33.2|35.32|33.32|34.78|32.78|0
1703000100000|2023-12-19 15:35:00|35.14|33.14|34.78|32.78|35.31|33.31|34.66|32.66|0
1703000400000|2023-12-19 15:40:00|34.84|32.84|34.72|32.72|35.07|33.07|34.31|32.31|0
1703000700000|2023-12-19 15:45:00|34.66|32.66|35.01|33.01|35.01|33.01|34.31|32.31|0
1703001000000|2023-12-19 15:50:00|35.07|33.07|35.13|33.13|35.19|33.19|34.83|32.83|0
1703001300000|2023-12-19 15:55:00|35.19|33.19|35.37|33.37|35.37|33.37|35.13|33.13|0
1703001600000|2023-12-19 16:00:00|35.43|33.43|35.61|33.61|35.61|33.61|34.83|32.83|0
1703001900000|2023-12-19 16:05:00|35.67|33.67|36.03|34.03|36.09|34.09|35.43|33.43|0
1703002200000|2023-12-19 16:10:00|35.97|33.97|36.3|34.3|36.42|34.42|35.97|33.97|0
1703002500000|2023-12-19 16:15:00|36.36|34.36|36.24|34.24|36.42|34.42|36.18|34.18|0
1703002800000|2023-12-19 16:20:00|36.3|34.3|35.99|33.99|36.36|34.36|35.81|33.81|0
1703003100000|2023-12-19 16:25:00|35.93|33.93|35.99|33.99|36.3|34.3|35.75|33.75|0
1703003400000|2023-12-19 16:30:00|36.05|34.05|35.63|33.63|36.17|34.17|35.63|33.63|0
1703003700000|2023-12-19 16:35:00|35.69|33.69|36.17|34.17|36.17|34.17|35.57|33.57|0
1703004000000|2023-12-19 16:40:00|36.23|34.23|36.47|34.47|36.47|34.47|36.17|34.17|0
1703004300000|2023-12-19 16:45:00|36.53|34.53|35.92|33.92|36.53|34.53|35.92|33.92|0
1703004600000|2023-12-19 16:50:00|35.98|33.98|35.86|33.86|35.98|33.98|35.38|33.38|0
1703004900000|2023-12-19 16:55:00|35.8|33.8|35.14|33.14|35.8|33.8|35.08|33.08|0
1703005200000|2023-12-19 17:00:00|35.08|33.08|35.14|33.14|35.26|33.26|34.64|32.64|0
1703005500000|2023-12-19 17:05:00|35.08|33.08|35.02|33.02|35.5|33.5|34.96|32.96|0
1703005800000|2023-12-19 17:10:00|35.08|33.08|34.51|32.51|35.08|33.08|34.34|32.34|0
1703006100000|2023-12-19 17:15:00|34.45|32.45|34.57|32.57|34.63|32.63|34.34|32.34|0
1703006400000|2023-12-19 17:20:00|34.63|32.63|34.75|32.75|34.8|32.8|34.28|32.28|0
1703006700000|2023-12-19 17:25:00|34.69|32.69|34.8|32.8|34.86|32.86|34.63|32.63|0
1703007000000|2023-12-19 17:30:00|34.69|32.69|35.1|33.1|35.16|33.16|34.69|32.69|0
1703007300000|2023-12-19 17:35:00|35.16|33.16|34.92|32.92|35.22|33.22|34.8|32.8|0
1703007600000|2023-12-19 17:40:00|34.98|32.98|35.1|33.1|35.1|33.1|34.74|32.74|0
1703007900000|2023-12-19 17:45:00|35.16|33.16|35.09|33.09|35.33|33.33|35.03|33.03|0
1703008200000|2023-12-19 17:50:00|35.15|33.15|35.51|33.51|35.57|33.57|35.15|33.15|0
1703008500000|2023-12-19 17:55:00|35.45|33.45|35.27|33.27|35.57|33.57|35.21|33.21|0
1703008800000|2023-12-19 18:00:00|35.21|33.21|35.27|33.27|35.45|33.45|34.85|32.85|0
1703009100000|2023-12-19 18:05:00|35.33|33.33|34.38|32.38|35.39|33.39|34.32|32.32|0
1703009400000|2023-12-19 18:10:00|34.44|32.44|34.85|32.85|34.91|32.91|34.26|32.26|0
1703009700000|2023-12-19 18:15:00|34.79|32.79|34.55|32.55|34.85|32.85|34.43|32.43|0
1703010000000|2023-12-19 18:20:00|34.61|32.61|34.73|32.73|34.79|32.79|34.49|32.49|0
1703010300000|2023-12-19 18:25:00|34.79|32.79|35.02|33.02|35.02|33.02|34.67|32.67|0
1703010600000|2023-12-19 18:30:00|35.08|33.08|35.08|33.08|35.32|33.32|34.84|32.84|0
1703010900000|2023-12-19 18:35:00|35.14|33.14|34.95|32.95|35.2|33.2|34.55|32.55|0
1703011200000|2023-12-19 18:40:00|34.89|32.89|35.19|33.19|35.19|33.19|34.89|32.89|0
1703011500000|2023-12-19 18:45:00|35.16|33.16|35.52|33.52|35.76|33.76|35.13|33.13|0
1703011800000|2023-12-19 18:50:00|35.58|33.58|35.4|33.4|35.58|33.58|35.28|33.28|0
1703012100000|2023-12-19 18:55:00|35.34|33.34|35.34|33.34|35.4|33.4|34.98|32.98|0
1703012400000|2023-12-19 19:00:00|35.4|33.4|36.27|34.27|36.33|34.33|35.34|33.34|0
1703012700000|2023-12-19 19:05:00|36.33|34.33|36.33|34.33|36.39|34.39|36.18|34.18|0
1703013000000|2023-12-19 19:10:00|36.39|34.39|36.08|34.08|36.57|34.57|36.08|34.08|0
1703013300000|2023-12-19 19:15:00|36.02|34.02|36.45|34.45|36.45|34.45|35.96|33.96|0
1703013600000|2023-12-19 19:20:00|36.39|34.39|36.2|34.2|36.39|34.39|36.02|34.02|0
1703013900000|2023-12-19 19:25:00|36.14|34.14|36.5|34.5|36.5|34.5|36.14|34.14|0
1703014200000|2023-12-19 19:30:00|36.57|34.57|36.69|34.69|36.75|34.75|36.26|34.26|0
1703014500000|2023-12-19 19:35:00|36.63|34.63|36.56|34.56|36.69|34.69|36.44|34.44|0
1703014800000|2023-12-19 19:40:00|36.5|34.5|36.14|34.14|36.5|34.5|36.01|34.01|0
1703015100000|2023-12-19 19:45:00|36.07|34.07|35.95|33.95|36.13|34.13|35.89|33.89|0
1703015400000|2023-12-19 19:50:00|35.89|33.89|36.1|34.1|36.13|34.13|35.71|33.71|0
1703015700000|2023-12-19 19:55:00|36.07|34.07|36.13|34.13|36.25|34.25|35.89|33.89|0
1703016000000|2023-12-19 20:00:00|36.07|34.07|36.01|34.01|36.49|34.49|35.95|33.95|0
1703016300000|2023-12-19 20:05:00|35.95|33.95|35.71|33.71|35.95|33.95|35.35|33.35|0
1703016600000|2023-12-19 20:10:00|35.65|33.65|36.07|34.07|36.19|34.19|35.59|33.59|0
1703016900000|2023-12-19 20:15:00|36.13|34.13|36.18|34.18|36.31|34.31|36|34|0
1703017200000|2023-12-19 20:20:00|36.21|34.21|35.94|33.94|36.37|34.37|35.94|33.94|0
1703017500000|2023-12-19 20:25:00|35.88|33.88|36.18|34.18|36.18|34.18|35.52|33.52|0
1703017800000|2023-12-19 20:30:00|36.12|34.12|36.24|34.24|36.3|34.3|36|34|0
1703018100000|2023-12-19 20:35:00|36.18|34.18|36.24|34.24|36.3|34.3|36.12|34.12|0
1703018400000|2023-12-19 20:40:00|36.3|34.3|36.54|34.54|37.03|35.03|36.3|34.3|0
1703018700000|2023-12-19 20:45:00|36.48|34.48|35.93|33.93|36.48|34.48|35.81|33.81|0
1703019000000|2023-12-19 20:50:00|35.99|33.99|37.22|35.22|37.46|35.46|35.93|33.93|0
1703019300000|2023-12-19 20:55:00|37.28|35.28|38.66|36.66|38.85|36.85|37.22|35.22|0
1703019600000|2023-12-19 21:00:00|38.72|36.72|38.09|36.09|38.91|36.91|38.09|36.09|0
1703019900000|2023-12-19 21:05:00|38.15|36.15|37.65|35.65|38.15|36.15|37.65|35.65|0
1703020200000|2023-12-19 21:10:00|37.62|35.62|37.96|35.96|37.96|35.96|37.59|35.59|0
1703020500000|2023-12-19 21:15:00|38.06|35.86|38.25|36.05|38.25|36.05|38.06|35.86|0
1703020800000|2023-12-19 21:20:00|38.18|35.98|38.18|35.98|38.18|35.98|38.12|35.92|0
1703021100000|2023-12-19 21:25:00|38.24|36.04|38.21|36.01|38.31|36.11|38.21|36.01|0
1703021400000|2023-12-19 21:30:00|38.24|36.04|38.05|35.85|38.24|36.04|38.05|35.85|0
1703021700000|2023-12-19 21:35:00|38.12|35.92|38.05|35.85|38.12|35.92|38.05|35.85|0
1703022000000|2023-12-19 21:40:00|38.08|35.88|38.05|35.85|38.08|35.88|38.05|35.85|0
1703022300000|2023-12-19 21:45:00|37.99|35.79|37.99|35.79|38.05|35.85|37.99|35.79|0
1703022600000|2023-12-19 21:50:00|38.05|35.85|38.05|35.85|38.11|35.91|38.05|35.85|0
1703022900000|2023-12-19 21:55:00|38.08|35.88|38.2|36|38.26|36.06|38.05|35.85|0
1703023200000|2023-12-19 22:00:00|38.19|35.99|38.19|35.99|38.32|36.12|38.19|35.99|0
1703023500000|2023-12-19 22:05:00|38.21|36.01|38.22|36.02|38.22|36.02|38.18|35.98|0
1703023800000|2023-12-19 22:10:00|38.2|36|38.18|35.98|38.28|36.08|38.16|35.96|0
1703024100000|2023-12-19 22:15:00|38.28|36.08|38.28|36.08|38.3|36.1|38.18|35.98|0
1703024400000|2023-12-19 22:20:00|38.26|36.06|38.34|36.14|38.36|36.16|38.25|36.05|0
1703024700000|2023-12-19 22:25:00|38.36|36.16|38.47|36.27|38.47|36.27|38.34|36.14|0
1703025000000|2023-12-19 22:30:00|38.49|36.29|38.51|36.31|38.53|36.33|38.47|36.27|0
1703025300000|2023-12-19 22:35:00|38.53|36.33|38.55|36.35|38.55|36.35|38.51|36.31|0
1703025600000|2023-12-19 22:40:00|38.54|36.34|38.52|36.32|38.55|36.35|38.52|36.32|0
1703025900000|2023-12-19 22:45:00|38.45|36.25|38.38|36.18|38.46|36.26|38.34|36.14|0
1703026200000|2023-12-19 22:50:00|38.39|36.19|38.36|36.16|38.39|36.19|38.36|36.16|0
1703026500000|2023-12-19 22:55:00|38.38|36.18|38.36|36.16|38.38|36.18|38.36|36.16|0
1703026800000|2023-12-19 23:00:00|38.32|36.12|38.09|35.89|38.32|36.12|37.99|35.79|0
1703027100000|2023-12-19 23:05:00|38.15|35.95|38.15|35.95|38.24|36.04|38.09|35.89|0
1703027400000|2023-12-19 23:10:00|38.11|35.91|38.15|35.95|38.15|35.95|38.02|35.82|0
1703027700000|2023-12-19 23:15:00|38.08|35.88|38.27|36.07|38.27|36.07|38.08|35.88|0
1703028000000|2023-12-19 23:20:00|38.21|36.01|38.39|36.19|38.39|36.19|38.14|35.94|0
1703028300000|2023-12-19 23:25:00|38.46|36.26|38.52|36.32|38.58|36.38|38.45|36.25|0
1703028600000|2023-12-19 23:30:00|38.58|36.38|38.39|36.19|38.58|36.38|38.39|36.19|0
1703028900000|2023-12-19 23:35:00|38.33|36.13|38.14|35.94|38.33|36.13|38.14|35.94|0
1703029200000|2023-12-19 23:40:00|38.08|35.88|38.07|35.87|38.14|35.94|38.01|35.81|0
1703029500000|2023-12-19 23:45:00|38.14|35.94|38.07|35.87|38.14|35.94|38.07|35.87|0
1703029800000|2023-12-19 23:50:00|38.1|35.9|38.13|35.93|38.13|35.93|38.07|35.87|0
1703030100000|2023-12-19 23:55:00|38.1|35.9|38.07|35.87|38.13|35.93|38.07|35.87|0
1703030400000|2023-12-20 00:00:00|38.13|35.93|38.25|36.05|38.25|36.05|38.07|35.87|0
1703030700000|2023-12-20 00:05:00|38.32|36.12|38.32|36.12|38.38|36.18|38.32|36.12|0
1703031000000|2023-12-20 00:10:00|38.25|36.05|38.31|36.11|38.38|36.18|38.25|36.05|0
1703031300000|2023-12-20 00:15:00|38.38|36.18|38.19|35.99|38.38|36.18|38.19|35.99|0
1703031600000|2023-12-20 00:20:00|38.25|36.05|38.19|35.99|38.25|36.05|38.12|35.92|0
1703031900000|2023-12-20 00:25:00|38.22|36.02|38.37|36.17|38.37|36.17|38.18|35.98|0
1703032200000|2023-12-20 00:30:00|38.31|36.11|38.43|36.23|38.43|36.23|38.31|36.11|0
1703032500000|2023-12-20 00:35:00|38.46|36.26|38.43|36.23|38.5|36.3|38.31|36.11|0
1703032800000|2023-12-20 00:40:00|38.4|36.2|38.3|36.1|38.43|36.23|38.24|36.04|0
1703033100000|2023-12-20 00:45:00|38.37|36.17|38.43|36.23|38.43|36.23|38.37|36.17|0
1703033400000|2023-12-20 00:50:00|38.37|36.17|38.24|36.04|38.49|36.29|38.24|36.04|0
1703033700000|2023-12-20 00:55:00|38.3|36.1|38.24|36.04|38.3|36.1|38.17|35.97|0
1703034000000|2023-12-20 01:00:00|38.17|35.97|38.11|35.91|38.17|35.97|38.11|35.91|0
1703034300000|2023-12-20 01:05:00|38.17|35.97|38.17|35.97|38.17|35.97|38.11|35.91|0
1703034600000|2023-12-20 01:10:00|38.23|36.03|38.23|36.03|38.23|36.03|38.17|35.97|0
1703034900000|2023-12-20 01:15:00|38.29|36.09|39.17|36.97|39.23|37.03|38.23|36.03|0
1703035200000|2023-12-20 01:20:00|39.23|37.03|39.42|37.22|39.42|37.22|39.23|37.03|0
1703035500000|2023-12-20 01:25:00|39.36|37.16|39.23|37.03|39.36|37.16|39.16|36.96|0
1703035800000|2023-12-20 01:30:00|39.06|37.06|39.19|37.19|39.32|37.32|39.06|37.06|0
1703036100000|2023-12-20 01:35:00|39.22|37.22|39.25|37.25|39.32|37.32|39.19|37.19|0
1703036400000|2023-12-20 01:40:00|39.19|37.19|39.25|37.25|39.38|37.38|39.19|37.19|0
1703036700000|2023-12-20 01:45:00|39.19|37.19|39.25|37.25|39.31|37.31|39.19|37.19|0
1703037000000|2023-12-20 01:50:00|39.19|37.19|39.25|37.25|39.31|37.31|39.18|37.18|0
1703037300000|2023-12-20 01:55:00|39.31|37.31|39.31|37.31|39.37|37.37|39.25|37.25|0
1703037600000|2023-12-20 02:00:00|39.25|37.25|39.24|37.24|39.31|37.31|39.12|37.12|0
1703037900000|2023-12-20 02:05:00|39.18|37.18|39.18|37.18|39.24|37.24|39.12|37.12|0
1703038200000|2023-12-20 02:10:00|39.24|37.24|39.18|37.18|39.24|37.24|39.18|37.18|0
1703038500000|2023-12-20 02:15:00|39.11|37.11|39.18|37.18|39.18|37.18|39.11|37.11|0
1703038800000|2023-12-20 02:20:00|39.17|37.17|39.24|37.24|39.3|37.3|39.17|37.17|0
1703039100000|2023-12-20 02:25:00|39.3|37.3|39.43|37.43|39.43|37.43|39.24|37.24|0
1703039400000|2023-12-20 02:30:00|39.36|37.36|39.55|37.55|39.55|37.55|39.36|37.36|0
1703039700000|2023-12-20 02:35:00|39.62|37.62|39.62|37.62|39.62|37.62|39.55|37.55|0
1703040000000|2023-12-20 02:40:00|39.61|37.61|39.55|37.55|39.61|37.61|39.55|37.55|0
1703040300000|2023-12-20 02:45:00|39.61|37.61|39.61|37.61|39.68|37.68|39.55|37.55|0
1703040600000|2023-12-20 02:50:00|39.64|37.64|39.61|37.61|39.68|37.68|39.55|37.55|0
1703040900000|2023-12-20 02:55:00|39.55|37.55|39.58|37.58|39.61|37.61|39.54|37.54|0
1703041200000|2023-12-20 03:00:00|39.61|37.61|39.61|37.61|39.61|37.61|39.57|37.57|0
1703041500000|2023-12-20 03:05:00|39.67|37.67|39.8|37.8|39.8|37.8|39.67|37.67|0
1703041800000|2023-12-20 03:10:00|39.73|37.73|39.92|37.92|39.99|37.99|39.73|37.73|0
1703042100000|2023-12-20 03:15:00|39.99|37.99|39.99|37.99|39.99|37.99|39.95|37.95|0
1703042400000|2023-12-20 03:20:00|40.05|38.05|39.99|37.99|40.05|38.05|39.92|37.92|0
1703042700000|2023-12-20 03:25:00|39.92|37.92|40.11|38.11|40.11|38.11|39.92|37.92|0
1703043000000|2023-12-20 03:30:00|40.05|38.05|39.98|37.98|40.11|38.11|39.98|37.98|0
1703043300000|2023-12-20 03:35:00|40.05|38.05|39.92|37.92|40.05|38.05|39.92|37.92|0
1703043600000|2023-12-20 03:40:00|39.85|37.85|39.85|37.85|39.85|37.85|39.79|37.79|0
1703043900000|2023-12-20 03:45:00|39.88|37.88|39.85|37.85|39.91|37.91|39.85|37.85|0
1703044200000|2023-12-20 03:50:00|39.91|37.91|39.85|37.85|39.91|37.91|39.85|37.85|0
1703044500000|2023-12-20 03:55:00|39.78|37.78|39.72|37.72|39.78|37.78|39.72|37.72|0
1703044800000|2023-12-20 04:00:00|39.65|37.65|39.65|37.65|39.72|37.72|39.65|37.65|0
1703045100000|2023-12-20 04:05:00|39.59|37.59|39.52|37.52|39.65|37.65|39.52|37.52|0
1703045400000|2023-12-20 04:10:00|39.58|37.58|39.46|37.46|39.58|37.58|39.46|37.46|0
1703045700000|2023-12-20 04:15:00|39.52|37.52|39.45|37.45|39.52|37.52|39.39|37.39|0
1703046000000|2023-12-20 04:20:00|39.42|37.42|39.39|37.39|39.45|37.45|39.39|37.39|0
1703046300000|2023-12-20 04:25:00|39.32|37.32|39.45|37.45|39.45|37.45|39.32|37.32|0
1703046600000|2023-12-20 04:30:00|39.39|37.39|39.51|37.51|39.51|37.51|39.39|37.39|0
1703046900000|2023-12-20 04:35:00|39.58|37.58|39.51|37.51|39.58|37.58|39.51|37.51|0
1703047200000|2023-12-20 04:40:00|39.58|37.58|39.64|37.64|39.64|37.64|39.51|37.51|0
1703047500000|2023-12-20 04:45:00|39.7|37.7|39.76|37.76|39.8|37.8|39.7|37.7|0
1703047800000|2023-12-20 04:50:00|39.7|37.7|39.76|37.76|39.76|37.76|39.7|37.7|0
1703048100000|2023-12-20 04:55:00|39.83|37.83|39.83|37.83|39.89|37.89|39.76|37.76|0
1703048400000|2023-12-20 05:00:00|39.79|37.79|39.89|37.89|39.89|37.89|39.76|37.76|0
1703048700000|2023-12-20 05:05:00|39.82|37.82|39.82|37.82|39.95|37.95|39.82|37.82|0
1703049000000|2023-12-20 05:10:00|39.89|37.89|40.08|38.08|40.08|38.08|39.82|37.82|0
1703049300000|2023-12-20 05:15:00|40.14|38.14|40.21|38.21|40.21|38.21|40.14|38.14|0
1703049600000|2023-12-20 05:20:00|40.14|38.14|40.2|38.2|40.21|38.21|40.14|38.14|0
1703049900000|2023-12-20 05:25:00|40.27|38.27|40.27|38.27|40.27|38.27|40.2|38.2|0
1703050200000|2023-12-20 05:30:00|40.23|38.23|39.81|37.81|40.23|38.23|39.81|37.81|0
1703050500000|2023-12-20 05:35:00|39.78|37.78|39.68|37.68|39.81|37.81|39.68|37.68|0
1703050800000|2023-12-20 05:40:00|39.62|37.62|39.55|37.55|39.62|37.62|39.55|37.55|0
1703051100000|2023-12-20 05:45:00|39.18|37.18|39.24|37.24|39.24|37.24|39.11|37.11|0
1703051400000|2023-12-20 05:50:00|39.17|37.17|39.36|37.36|39.37|37.37|39.17|37.17|0
1703051700000|2023-12-20 05:55:00|39.3|37.3|39.43|37.43|39.46|37.46|39.3|37.3|0
1703052000000|2023-12-20 06:00:00|39.49|37.49|39.43|37.43|39.56|37.56|39.43|37.43|0
1703052300000|2023-12-20 06:05:00|39.36|37.36|39.36|37.36|39.43|37.43|39.3|37.3|0
1703052600000|2023-12-20 06:10:00|39.3|37.3|39.36|37.36|39.42|37.42|39.23|37.23|0
1703052900000|2023-12-20 06:15:00|39.39|37.39|39.42|37.42|39.55|37.55|39.39|37.39|0
1703053200000|2023-12-20 06:20:00|39.48|37.48|39.36|37.36|39.48|37.48|39.29|37.29|0
1703053500000|2023-12-20 06:25:00|39.35|37.35|39.29|37.29|39.35|37.35|39.29|37.29|0
1703053800000|2023-12-20 06:30:00|39.32|37.32|39.29|37.29|39.32|37.32|39.22|37.22|0
1703054100000|2023-12-20 06:35:00|39.32|37.32|39.03|37.03|39.32|37.32|38.97|36.97|0
1703054400000|2023-12-20 06:40:00|39|37|39.03|37.03|39.09|37.09|38.97|36.97|0
1703054700000|2023-12-20 06:45:00|38.97|36.97|38.96|36.96|39.03|37.03|38.9|36.9|0
1703055000000|2023-12-20 06:50:00|38.9|36.9|38.96|36.96|38.96|36.96|38.84|36.84|0
1703055300000|2023-12-20 06:55:00|39.03|37.03|39.02|37.02|39.06|37.06|39.02|37.02|0
1703055600000|2023-12-20 07:00:00|39.06|37.06|39.02|37.02|39.09|37.09|38.83|36.83|0
1703055900000|2023-12-20 07:05:00|38.96|36.96|39.15|37.15|39.15|37.15|38.96|36.96|0
1703056200000|2023-12-20 07:10:00|39.21|37.21|38.83|36.83|39.21|37.21|38.83|36.83|0
1703056500000|2023-12-20 07:15:00|38.86|36.86|39.08|37.08|39.15|37.15|38.83|36.83|0
1703056800000|2023-12-20 07:20:00|39.11|37.11|39.34|37.34|39.34|37.34|39.05|37.05|0
1703057100000|2023-12-20 07:25:00|39.33|37.33|39.14|37.14|39.46|37.46|39.14|37.14|0
1703057400000|2023-12-20 07:30:00|39.21|37.21|39.4|37.4|39.4|37.4|39.14|37.14|0
1703057700000|2023-12-20 07:35:00|39.46|37.46|39.14|37.14|39.46|37.46|39.11|37.11|0
1703058000000|2023-12-20 07:40:00|39.11|37.11|39.26|37.26|39.33|37.33|39.07|37.07|0
1703058300000|2023-12-20 07:45:00|39.23|37.23|39.39|37.39|39.39|37.39|39.2|37.2|0
1703058600000|2023-12-20 07:50:00|39.33|37.33|39.39|37.39|39.45|37.45|39.33|37.33|0
1703058900000|2023-12-20 07:55:00|39.45|37.45|39.2|37.2|39.45|37.45|39.2|37.2|0
1703059200000|2023-12-20 08:00:00|39.13|37.13|38.75|36.75|39.13|37.13|38.31|36.31|0
1703059500000|2023-12-20 08:05:00|38.69|36.69|38.81|36.81|38.81|36.81|38.46|36.46|0
1703059800000|2023-12-20 08:10:00|38.87|36.87|38.18|36.18|38.87|36.87|38.18|36.18|0
1703060100000|2023-12-20 08:15:00|38.21|36.21|38.37|36.37|38.56|36.56|38.18|36.18|0
1703060400000|2023-12-20 08:20:00|38.43|36.43|38.43|36.43|38.49|36.49|38.12|36.12|0
1703060700000|2023-12-20 08:25:00|38.36|36.36|38.49|36.49|38.55|36.55|38.18|36.18|0
1703061000000|2023-12-20 08:30:00|38.43|36.43|37.86|35.86|38.49|36.49|37.8|35.8|0
1703061300000|2023-12-20 08:35:00|37.8|35.8|37.86|35.86|37.98|35.98|37.74|35.74|0
1703061600000|2023-12-20 08:40:00|37.83|35.83|37.86|35.86|37.86|35.86|37.64|35.64|0
1703061900000|2023-12-20 08:45:00|37.92|35.92|37.67|35.67|37.92|35.92|37.61|35.61|0
1703062200000|2023-12-20 08:50:00|37.73|35.73|37.79|35.79|37.92|35.92|37.67|35.67|0
1703062500000|2023-12-20 08:55:00|37.86|35.86|37.73|35.73|37.92|35.92|37.54|35.54|0
1703062800000|2023-12-20 09:00:00|37.76|35.76|37.17|35.17|37.79|35.79|37.11|35.11|0
1703063100000|2023-12-20 09:05:00|37.11|35.11|36.68|34.68|37.11|35.11|36.56|34.56|0
1703063400000|2023-12-20 09:10:00|36.65|34.65|36.68|34.68|36.74|34.74|36.44|34.44|0
1703063700000|2023-12-20 09:15:00|36.71|34.71|36.74|34.74|36.8|34.8|36.44|34.44|0
1703064000000|2023-12-20 09:20:00|36.77|34.77|36.92|34.92|37.11|35.11|36.74|34.74|0
1703064300000|2023-12-20 09:25:00|36.98|34.98|36.74|34.74|37.1|35.1|36.74|34.74|0
1703064600000|2023-12-20 09:30:00|36.8|34.8|36.97|34.97|37.1|35.1|36.67|34.67|0
1703064900000|2023-12-20 09:35:00|36.91|34.91|36.85|34.85|37.03|35.03|36.79|34.79|0
1703065200000|2023-12-20 09:40:00|36.82|34.82|36.79|34.79|36.97|34.97|36.79|34.79|0
1703065500000|2023-12-20 09:45:00|36.85|34.85|36.91|34.91|37.03|35.03|36.73|34.73|0
1703065800000|2023-12-20 09:50:00|36.94|34.94|37.15|35.15|37.24|35.24|36.91|34.91|0
1703066100000|2023-12-20 09:55:00|37.21|35.21|37.05|35.05|37.21|35.21|37.03|35.03|0
1703066400000|2023-12-20 10:00:00|37.09|35.09|37.33|35.33|37.39|35.39|37.09|35.09|0
1703066700000|2023-12-20 10:05:00|37.36|35.36|37.27|35.27|37.39|35.39|37.27|35.27|0
1703067000000|2023-12-20 10:10:00|37.3|35.3|37.39|35.39|37.39|35.39|37.08|35.08|0
1703067300000|2023-12-20 10:15:00|37.36|35.36|37.14|35.14|37.39|35.39|37.08|35.08|0
1703067600000|2023-12-20 10:20:00|37.08|35.08|36.96|34.96|37.08|35.08|36.9|34.9|0
1703067900000|2023-12-20 10:25:00|37.02|35.02|36.77|34.77|37.02|35.02|36.71|34.71|0
1703068200000|2023-12-20 10:30:00|36.8|34.8|36.77|34.77|36.89|34.89|36.74|34.74|0
1703068500000|2023-12-20 10:35:00|36.71|34.71|36.71|34.71|36.89|34.89|36.53|34.53|0
1703068800000|2023-12-20 10:40:00|36.77|34.77|37.32|35.32|37.32|35.32|36.77|34.77|0
1703069100000|2023-12-20 10:45:00|37.35|35.35|36.95|34.95|37.38|35.38|36.95|34.95|0
1703069400000|2023-12-20 10:50:00|36.92|34.92|36.95|34.95|36.95|34.95|36.73|34.73|0
1703069700000|2023-12-20 10:55:00|36.89|34.89|36.76|34.76|36.89|34.89|36.67|34.67|0
1703070000000|2023-12-20 11:00:00|36.79|34.79|37.07|35.07|37.07|35.07|36.64|34.64|0
1703070300000|2023-12-20 11:05:00|37|35|37|35|37.19|35.19|36.82|34.82|0
1703070600000|2023-12-20 11:10:00|37.13|35.13|36.94|34.94|37.13|35.13|36.94|34.94|0
1703070900000|2023-12-20 11:15:00|36.97|34.97|36.7|34.7|37|35|36.7|34.7|0
1703071200000|2023-12-20 11:20:00|36.72|34.72|36.94|34.94|36.94|34.94|36.69|34.69|0
1703071500000|2023-12-20 11:25:00|36.88|34.88|36.75|34.75|37|35|36.75|34.75|0
1703071800000|2023-12-20 11:30:00|36.81|34.81|36.99|34.99|37.12|35.12|36.81|34.81|0
1703072100000|2023-12-20 11:35:00|36.93|34.93|36.81|34.81|36.93|34.93|36.69|34.69|0
1703072400000|2023-12-20 11:40:00|36.75|34.75|36.26|34.26|36.75|34.75|36.15|34.15|0
1703072700000|2023-12-20 11:45:00|36.32|34.32|36.63|34.63|36.87|34.87|36.32|34.32|0
1703073000000|2023-12-20 11:50:00|36.56|34.56|36.5|34.5|36.63|34.63|36.38|34.38|0
1703073300000|2023-12-20 11:55:00|36.53|34.53|36.62|34.62|36.62|34.62|36.44|34.44|0
1703073600000|2023-12-20 12:00:00|36.56|34.56|36.56|34.56|36.68|34.68|36.5|34.5|0
1703073900000|2023-12-20 12:05:00|36.5|34.5|36.02|34.02|36.56|34.56|36.02|34.02|0
1703074200000|2023-12-20 12:10:00|36.08|34.08|36.2|34.2|36.38|34.38|36.08|34.08|0
1703074500000|2023-12-20 12:15:00|36.22|34.22|36.74|34.74|36.74|34.74|36.22|34.22|0
1703074800000|2023-12-20 12:20:00|36.8|34.8|36.55|34.55|36.8|34.8|36.55|34.55|0
1703075100000|2023-12-20 12:25:00|36.58|34.58|36.73|34.73|36.86|34.86|36.58|34.58|0
1703075400000|2023-12-20 12:30:00|36.67|34.67|36.79|34.79|36.92|34.92|36.67|34.67|0
1703075700000|2023-12-20 12:35:00|36.73|34.73|36.55|34.55|36.73|34.73|36.49|34.49|0
1703076000000|2023-12-20 12:40:00|36.43|34.43|36.55|34.55|36.61|34.61|36.31|34.31|0
1703076300000|2023-12-20 12:45:00|36.49|34.49|36.36|34.36|36.55|34.55|36.3|34.3|0
1703076600000|2023-12-20 12:50:00|36.3|34.3|36.36|34.36|36.6|34.6|36.12|34.12|0
1703076900000|2023-12-20 12:55:00|36.42|34.42|36.48|34.48|36.6|34.6|36.42|34.42|0
1703077200000|2023-12-20 13:00:00|36.42|34.42|36.72|34.72|36.72|34.72|36.35|34.35|0
1703077500000|2023-12-20 13:05:00|36.66|34.66|36.77|34.77|36.78|34.78|36.59|34.59|0
1703077800000|2023-12-20 13:10:00|36.8|34.8|36.65|34.65|36.9|34.9|36.53|34.53|0
1703078100000|2023-12-20 13:15:00|36.62|34.62|36.89|34.89|37.01|35.01|36.53|34.53|0
1703078400000|2023-12-20 13:20:00|36.95|34.95|37.01|35.01|37.07|35.07|36.83|34.83|0
1703078700000|2023-12-20 13:25:00|36.95|34.95|37.04|35.04|37.1|35.1|36.95|34.95|0
1703079000000|2023-12-20 13:30:00|37.01|35.01|36.83|34.83|37.13|35.13|36.77|34.77|0
1703079300000|2023-12-20 13:35:00|36.77|34.77|37.19|35.19|37.31|35.31|36.77|34.77|0
1703079600000|2023-12-20 13:40:00|37.25|35.25|37.19|35.19|37.31|35.31|37.07|35.07|0
1703079900000|2023-12-20 13:45:00|37.25|35.25|37.19|35.19|37.37|35.37|37.13|35.13|0
1703080200000|2023-12-20 13:50:00|37.16|35.16|36.82|34.82|37.19|35.19|36.82|34.82|0
1703080500000|2023-12-20 13:55:00|36.76|34.76|36.39|34.39|36.76|34.76|36.33|34.33|0
1703080800000|2023-12-20 14:00:00|36.45|34.45|36.09|34.09|36.51|34.51|36.03|34.03|0
1703081100000|2023-12-20 14:05:00|36.15|34.15|36.03|34.03|36.15|34.15|35.97|33.97|0
1703081400000|2023-12-20 14:10:00|36.06|34.06|36.09|34.09|36.27|34.27|36.03|34.03|0
1703081700000|2023-12-20 14:15:00|36.03|34.03|35.91|33.91|36.09|34.09|35.91|33.91|0
1703082000000|2023-12-20 14:20:00|35.85|33.85|35.73|33.73|36.21|34.21|35.61|33.61|0
1703082300000|2023-12-20 14:25:00|35.79|33.79|36.14|34.14|36.14|34.14|35.67|33.67|0
1703082600000|2023-12-20 14:30:00|36.2|34.2|36.75|34.75|36.81|34.81|35.84|33.84|0
1703082900000|2023-12-20 14:35:00|36.69|34.69|37.42|35.42|37.48|35.48|36.69|34.69|0
1703083200000|2023-12-20 14:40:00|37.36|35.36|37.85|35.85|37.91|35.91|37.11|35.11|0
1703083500000|2023-12-20 14:45:00|37.91|35.91|37.85|35.85|37.97|35.97|37.54|35.54|0
1703083800000|2023-12-20 14:50:00|37.79|35.79|37.72|35.72|37.97|35.97|37.72|35.72|0
1703084100000|2023-12-20 14:55:00|37.66|35.66|37.42|35.42|38.19|36.19|37.42|35.42|0
1703084400000|2023-12-20 15:00:00|37.48|35.48|38.48|36.48|38.54|36.54|37.48|35.48|0
1703084700000|2023-12-20 15:05:00|38.54|36.54|39.24|37.24|39.24|37.24|38.54|36.54|0
1703085000000|2023-12-20 15:10:00|39.31|37.31|39.18|37.18|39.37|37.37|38.93|36.93|0
1703085300000|2023-12-20 15:15:00|39.12|37.12|39.18|37.18|39.56|37.56|38.99|36.99|0
1703085600000|2023-12-20 15:20:00|39.11|37.11|39.24|37.24|39.5|37.5|39.05|37.05|0
1703085900000|2023-12-20 15:25:00|39.3|37.3|39.3|37.3|39.43|37.43|39.05|37.05|0
1703086200000|2023-12-20 15:30:00|39.37|37.37|40.27|38.27|40.4|38.4|39.3|37.3|0
1703086500000|2023-12-20 15:35:00|40.34|38.34|40.08|38.08|40.47|38.47|40.01|38.01|0
1703086800000|2023-12-20 15:40:00|40.01|38.01|40.4|38.4|40.46|38.46|39.62|37.62|0
1703087100000|2023-12-20 15:45:00|40.33|38.33|40.2|38.2|40.66|38.66|39.94|37.94|0
1703087400000|2023-12-20 15:50:00|40.27|38.27|39.68|37.68|40.46|38.46|39.68|37.68|0
1703087700000|2023-12-20 15:55:00|39.75|37.75|40.07|38.07|40.2|38.2|39.68|37.68|0
1703088000000|2023-12-20 16:00:00|39.94|37.94|40|38|40.33|38.33|39.75|37.75|0
1703088300000|2023-12-20 16:05:00|40.07|38.07|39.61|37.61|40.2|38.2|39.55|37.55|0
1703088600000|2023-12-20 16:10:00|39.55|37.55|39.48|37.48|40|38|39.48|37.48|0
1703088900000|2023-12-20 16:15:00|39.55|37.55|40.13|38.13|40.13|38.13|39.42|37.42|0
1703089200000|2023-12-20 16:20:00|40.19|38.19|40.19|38.19|40.32|38.32|40|38|0
1703089500000|2023-12-20 16:25:00|40.13|38.13|39.93|37.93|40.25|38.25|39.61|37.61|0
1703089800000|2023-12-20 16:30:00|39.99|37.99|39.48|37.48|39.99|37.99|39.29|37.29|0
1703090100000|2023-12-20 16:35:00|39.54|37.54|39.6|37.6|39.8|37.8|39.41|37.41|0
1703090400000|2023-12-20 16:40:00|39.67|37.67|39.47|37.47|39.67|37.67|39.35|37.35|0
1703090700000|2023-12-20 16:45:00|39.41|37.41|39.66|37.66|39.86|37.86|39.41|37.41|0
1703091000000|2023-12-20 16:50:00|39.63|37.63|39.86|37.86|39.99|37.99|39.54|37.54|0
1703091300000|2023-12-20 16:55:00|39.79|37.79|39.6|37.6|39.92|37.92|39.47|37.47|0
1703091600000|2023-12-20 17:00:00|39.66|37.66|40.11|38.11|40.18|38.18|39.6|37.6|0
1703091900000|2023-12-20 17:05:00|40.05|38.05|39.98|37.98|40.11|38.11|39.92|37.92|0
1703092200000|2023-12-20 17:10:00|39.92|37.92|40.24|38.24|40.37|38.37|39.92|37.92|0
1703092500000|2023-12-20 17:15:00|40.3|38.3|40.37|38.37|40.43|38.43|40.04|38.04|0
1703092800000|2023-12-20 17:20:00|40.3|38.3|40.43|38.43|40.56|38.56|40.17|38.17|0
1703093100000|2023-12-20 17:25:00|40.5|38.5|40.36|38.36|40.56|38.56|40.36|38.36|0
1703093400000|2023-12-20 17:30:00|40.4|38.4|39.84|37.84|40.43|38.43|39.39|37.39|0
1703093700000|2023-12-20 17:35:00|39.78|37.78|40.04|38.04|40.04|38.04|39.68|37.68|0
1703094000000|2023-12-20 17:40:00|39.97|37.97|40.75|38.75|40.88|38.88|39.97|37.97|0
1703094300000|2023-12-20 17:45:00|40.69|38.69|40.68|38.68|40.82|38.82|40.49|38.49|0
1703094600000|2023-12-20 17:50:00|40.62|38.62|40.81|38.81|40.95|38.95|40.62|38.62|0
1703094900000|2023-12-20 17:55:00|40.88|38.88|41.27|39.27|41.54|39.54|40.81|38.81|0
1703095200000|2023-12-20 18:00:00|41.34|39.34|41.21|39.21|41.34|39.34|40.55|38.55|0
1703095500000|2023-12-20 18:05:00|41.14|39.14|40.74|38.74|41.21|39.21|40.74|38.74|0
1703095800000|2023-12-20 18:10:00|40.81|38.81|41.37|39.37|41.37|39.37|40.54|38.54|0
1703096100000|2023-12-20 18:15:00|41.31|39.31|41.57|39.57|41.7|39.7|41.24|39.24|0
1703096400000|2023-12-20 18:20:00|41.64|39.64|41.37|39.37|41.67|39.67|41.31|39.31|0
1703096700000|2023-12-20 18:25:00|41.3|39.3|41.44|39.44|41.5|39.5|41.3|39.3|0
1703097000000|2023-12-20 18:30:00|41.5|39.5|41.83|39.83|41.9|39.9|41.5|39.5|0
1703097300000|2023-12-20 18:35:00|41.8|39.8|41.17|39.17|41.83|39.83|41.1|39.1|0
1703097600000|2023-12-20 18:40:00|41.1|39.1|40.84|38.84|41.3|39.3|40.58|38.58|0
1703097900000|2023-12-20 18:45:00|40.71|38.71|40.84|38.84|40.97|38.97|40.58|38.58|0
1703098200000|2023-12-20 18:50:00|40.77|38.77|40.57|38.57|40.9|38.9|40.57|38.57|0
1703098500000|2023-12-20 18:55:00|40.51|38.51|40.05|38.05|40.51|38.51|39.93|37.93|0
1703098800000|2023-12-20 19:00:00|39.99|37.99|39.09|37.09|40.05|38.05|39.03|37.03|0
1703099100000|2023-12-20 19:05:00|39.16|37.16|39.35|37.35|39.47|37.47|39.09|37.09|0
1703099400000|2023-12-20 19:10:00|39.41|37.41|39.86|37.86|39.92|37.92|39.35|37.35|0
1703099700000|2023-12-20 19:15:00|39.79|37.79|39.53|37.53|39.92|37.92|39.53|37.53|0
1703100000000|2023-12-20 19:20:00|39.47|37.47|39.28|37.28|39.53|37.53|39.15|37.15|0
1703100300000|2023-12-20 19:25:00|39.34|37.34|38.77|36.77|39.34|37.34|38.71|36.71|0
1703100600000|2023-12-20 19:30:00|38.83|36.83|37.9|35.9|38.83|36.83|37.77|35.77|0
1703100900000|2023-12-20 19:35:00|37.96|35.96|35.56|33.56|37.96|35.96|35.39|33.39|0
1703101200000|2023-12-20 19:40:00|35.62|33.62|35.09|33.09|36.34|34.34|35.03|33.03|0
1703101500000|2023-12-20 19:45:00|34.92|32.92|33.54|31.54|35.44|33.44|33.37|31.37|0
1703101800000|2023-12-20 19:50:00|33.71|31.71|31.44|29.44|33.71|31.71|28.69|26.69|0
1703102100000|2023-12-20 19:55:00|31.66|29.66|29.04|27.04|31.66|29.66|28.99|26.99|0
1703102400000|2023-12-20 20:00:00|28.94|26.94|28.92|26.92|29.55|27.55|27.06|25.06|0
1703102700000|2023-12-20 20:05:00|28.82|26.82|28.92|26.92|29.42|27.42|27.6|25.6|0
1703103000000|2023-12-20 20:10:00|28.97|26.97|28.92|26.92|30.34|28.34|28.77|26.77|0
1703103300000|2023-12-20 20:15:00|29.22|27.22|29.35|27.35|31.24|29.24|28.99|26.99|0
1703103600000|2023-12-20 20:20:00|29.45|27.45|28.44|26.44|30.01|28.01|28.44|26.44|0
1703103900000|2023-12-20 20:25:00|28.37|26.37|27.01|25.01|28.84|26.84|26.89|24.89|0
1703104200000|2023-12-20 20:30:00|27.08|25.08|27.17|25.17|28.14|26.14|26.56|24.56|0
1703104500000|2023-12-20 20:35:00|27.08|25.08|26.42|24.42|27.17|25.17|26.28|24.28|0
1703104800000|2023-12-20 20:40:00|26.46|24.46|27.8|25.8|27.85|25.85|26.46|24.46|0
1703105100000|2023-12-20 20:45:00|27.7|25.7|27.73|25.73|27.94|25.94|26.8|24.8|0
1703105400000|2023-12-20 20:50:00|28.12|26.12|26.79|24.79|28.25|26.25|26|24|0
1703105700000|2023-12-20 20:55:00|26.42|24.42|24.41|22.53|26.53|24.53|24.14|22.28|0
1703106000000|2023-12-20 21:00:00|24.5|22.62|23.96|22.11|24.87|22.96|23.29|21.5|0
1703106300000|2023-12-20 21:05:00|24|22.15|23.32|21.53|24.32|22.45|23.32|21.53|0
1703106600000|2023-12-20 21:10:00|23.43|21.63|23.57|21.75|23.59|21.78|23.32|21.53|0
1703106900000|2023-12-20 21:15:00|23.77|21.94|22.82|21.06|23.95|22.1|22.73|20.98|0
1703107200000|2023-12-20 21:20:00|22.69|20.94|22.82|21.06|22.86|21.1|22.69|20.94|0
1703107500000|2023-12-20 21:25:00|22.86|21.1|23.08|21.31|23.21|21.43|22.86|21.1|0
1703107800000|2023-12-20 21:30:00|23.06|21.28|23.03|21.26|23.17|21.39|22.99|21.22|0
1703108100000|2023-12-20 21:35:00|22.99|21.22|22.68|20.94|23.08|21.3|22.68|20.94|0
1703108400000|2023-12-20 21:40:00|22.64|20.9|22.94|21.18|22.94|21.18|22.64|20.9|0
1703108700000|2023-12-20 21:45:00|22.99|21.22|23.08|21.3|23.1|21.32|22.92|21.16|0
1703109000000|2023-12-20 21:50:00|23.05|21.28|23.39|21.59|23.39|21.59|22.99|21.22|0
1703109300000|2023-12-20 21:55:00|23.43|21.63|23.59|21.77|23.59|21.77|23.07|21.3|0
1703109600000|2023-12-20 22:00:00|23.46|21.65|23.54|21.73|23.54|21.73|23.46|21.65|0
1703109900000|2023-12-20 22:05:00|23.56|21.75|23.66|21.84|23.68|21.86|23.56|21.75|0
1703110200000|2023-12-20 22:10:00|23.63|21.81|23.71|21.88|23.73|21.9|23.63|21.81|0
1703110500000|2023-12-20 22:15:00|23.69|21.87|23.63|21.81|23.72|21.9|23.61|21.79|0
1703110800000|2023-12-20 22:20:00|23.61|21.79|23.64|21.82|23.67|21.85|23.59|21.78|0
1703111100000|2023-12-20 22:25:00|23.68|21.86|23.62|21.8|23.68|21.86|23.59|21.78|0
1703111400000|2023-12-20 22:30:00|23.64|21.82|23.65|21.83|23.68|21.86|23.64|21.82|0
1703111700000|2023-12-20 22:35:00|23.63|21.81|23.57|21.76|23.63|21.81|23.53|21.72|0
1703112000000|2023-12-20 22:40:00|23.56|21.75|23.51|21.7|23.58|21.77|23.48|21.68|0
1703112300000|2023-12-20 22:45:00|23.47|21.67|23.48|21.67|23.51|21.7|23.47|21.67|0
1703112600000|2023-12-20 22:50:00|23.46|21.66|23.42|21.62|23.48|21.68|23.37|21.57|0
1703112900000|2023-12-20 22:55:00|23.4|21.6|23.42|21.61|23.42|21.62|23.18|21.4|0
1703113200000|2023-12-20 23:00:00|23.53|21.72|23.82|21.99|23.96|22.11|23.53|21.72|0
1703113500000|2023-12-20 23:05:00|23.77|21.94|23.82|21.99|23.82|21.99|23.77|21.94|0
1703113800000|2023-12-20 23:10:00|23.79|21.96|23.95|22.11|24.05|22.2|23.77|21.94|0
1703114100000|2023-12-20 23:15:00|23.91|22.07|24.09|22.24|24.14|22.28|23.91|22.07|0
1703114400000|2023-12-20 23:20:00|24.07|22.21|24.04|22.19|24.18|22.32|24.04|22.19|0
1703114700000|2023-12-20 23:25:00|24.06|22.21|24.11|22.25|24.23|22.36|24.04|22.19|0
1703115000000|2023-12-20 23:30:00|24.13|22.28|24.22|22.36|24.22|22.36|24.09|22.23|0
1703115300000|2023-12-20 23:35:00|24.2|22.34|24.22|22.36|24.31|22.44|24.18|22.32|0
1703115600000|2023-12-20 23:40:00|24.27|22.4|24.41|22.53|24.43|22.55|24.22|22.36|0
1703115900000|2023-12-20 23:45:00|24.45|22.57|24.54|22.66|24.64|22.74|24.41|22.53|0
1703116200000|2023-12-20 23:50:00|24.5|22.61|24.59|22.7|24.61|22.72|24.5|22.61|0
1703116500000|2023-12-20 23:55:00|24.54|22.65|24.59|22.7|24.64|22.74|24.54|22.65|0
1703116800000|2023-12-21 00:00:00|24.54|22.65|24.45|22.57|24.59|22.7|24.4|22.52|0
1703117100000|2023-12-21 00:05:00|24.4|22.52|24.4|22.52|24.49|22.61|24.4|22.52|0
1703117400000|2023-12-21 00:10:00|24.35|22.48|24.58|22.69|24.63|22.74|24.35|22.48|0
1703117700000|2023-12-21 00:15:00|24.63|22.74|24.54|22.65|24.63|22.74|24.49|22.61|0
1703118000000|2023-12-21 00:20:00|24.49|22.61|24.39|22.52|24.51|22.63|24.39|22.52|0
1703118300000|2023-12-21 00:25:00|24.35|22.48|24.16|22.3|24.35|22.48|24.12|22.26|0
1703118600000|2023-12-21 00:30:00|24.14|22.28|24.44|22.56|24.44|22.56|24.12|22.26|0
1703118900000|2023-12-21 00:35:00|24.39|22.52|24.53|22.64|24.58|22.69|24.35|22.47|0
1703119200000|2023-12-21 00:40:00|24.48|22.6|24.2|22.34|24.53|22.64|24.2|22.34|0
1703119500000|2023-12-21 00:45:00|24.18|22.32|24.25|22.38|24.3|22.43|24.18|22.32|0
1703119800000|2023-12-21 00:50:00|24.27|22.4|24.16|22.3|24.3|22.43|24.11|22.26|0
1703120100000|2023-12-21 00:55:00|24.11|22.25|24.25|22.38|24.29|22.42|24.11|22.25|0
1703120400000|2023-12-21 01:00:00|24.2|22.34|24.2|22.34|24.25|22.38|24.13|22.27|0
1703120700000|2023-12-21 01:05:00|24.22|22.36|24.38|22.51|24.52|22.64|24.2|22.34|0
1703121000000|2023-12-21 01:10:00|24.36|22.48|24.29|22.42|24.36|22.48|24.24|22.38|0
1703121300000|2023-12-21 01:15:00|24.33|22.46|25.69|23.71|25.69|23.71|24.33|22.46|0
1703121600000|2023-12-21 01:20:00|25.64|23.67|25.78|23.8|25.8|23.82|25.64|23.67|0
1703121900000|2023-12-21 01:25:00|25.83|23.84|25.59|23.62|25.83|23.84|25.59|23.62|0
1703122200000|2023-12-21 01:30:00|25.54|23.58|25.54|23.58|25.64|23.66|25.45|23.49|0
1703122500000|2023-12-21 01:35:00|25.49|23.53|25.59|23.62|25.59|23.62|25.4|23.44|0
1703122800000|2023-12-21 01:40:00|25.54|23.57|25.68|23.7|25.78|23.79|25.54|23.57|0
1703123100000|2023-12-21 01:45:00|25.63|23.66|25.54|23.57|25.63|23.66|25.49|23.53|0
1703123400000|2023-12-21 01:50:00|25.49|23.53|25.49|23.53|25.54|23.57|25.44|23.48|0
1703123700000|2023-12-21 01:55:00|25.53|23.57|25.68|23.7|25.68|23.7|25.49|23.53|0
1703124000000|2023-12-21 02:00:00|25.72|23.74|25.67|23.7|25.77|23.79|25.67|23.7|0
1703124300000|2023-12-21 02:05:00|25.72|23.74|25.82|23.83|25.86|23.88|25.67|23.7|0
1703124600000|2023-12-21 02:10:00|25.77|23.79|25.82|23.83|25.86|23.87|25.72|23.74|0
1703124900000|2023-12-21 02:15:00|25.81|23.85|26.05|24.05|26.05|24.05|25.81|23.85|0
1703125200000|2023-12-21 02:20:00|26.03|24.03|26|24|26.07|24.07|26|24|0
1703125500000|2023-12-21 02:25:00|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1703125800000|2023-12-21 02:30:00|26|24|26.16|24.16|26.19|24.19|26|24|0
1703126100000|2023-12-21 02:35:00|26.14|24.14|26|24|26.19|24.19|25.95|23.96|0
1703126400000|2023-12-21 02:40:00|25.95|23.96|26.09|24.09|26.09|24.09|25.86|23.87|0
1703126700000|2023-12-21 02:45:00|26.14|24.14|26.14|24.14|26.18|24.18|26.09|24.09|0
1703127000000|2023-12-21 02:50:00|26.09|24.09|26.04|24.04|26.09|24.09|26|24|0
1703127300000|2023-12-21 02:55:00|26.09|24.09|26.13|24.13|26.13|24.13|26.04|24.04|0
1703127600000|2023-12-21 03:00:00|26.09|24.09|26.18|24.18|26.22|24.22|26.09|24.09|0
1703127900000|2023-12-21 03:05:00|26.15|24.15|26.08|24.08|26.18|24.18|26.08|24.08|0
1703128200000|2023-12-21 03:10:00|26.04|24.04|26.08|24.08|26.13|24.13|26.04|24.04|0
1703128500000|2023-12-21 03:15:00|26.04|24.04|26.04|24.04|26.08|24.08|26.04|24.04|0
1703128800000|2023-12-21 03:20:00|26.03|24.03|26.17|24.17|26.17|24.17|26.03|24.03|0
1703129100000|2023-12-21 03:25:00|26.22|24.22|26.17|24.17|26.22|24.22|26.17|24.17|0
1703129400000|2023-12-21 03:30:00|26.22|24.22|26.22|24.22|26.22|24.22|26.17|24.17|0
1703129700000|2023-12-21 03:35:00|26.17|24.17|26.22|24.22|26.26|24.26|26.17|24.17|0
1703130000000|2023-12-21 03:40:00|26.24|24.24|26.26|24.26|26.31|24.31|26.22|24.22|0
1703130300000|2023-12-21 03:45:00|26.21|24.21|26.07|24.07|26.21|24.21|26.07|24.07|0
1703130600000|2023-12-21 03:50:00|26.12|24.12|26.16|24.16|26.21|24.21|26.12|24.12|0
1703130900000|2023-12-21 03:55:00|26.19|24.19|26.12|24.12|26.21|24.21|26.12|24.12|0
1703131200000|2023-12-21 04:00:00|26.07|24.07|25.98|23.98|26.07|24.07|25.98|23.98|0
1703131500000|2023-12-21 04:05:00|26|24|26.3|24.3|26.35|24.35|26|24|0
1703131800000|2023-12-21 04:10:00|26.35|24.35|26.44|24.44|26.44|24.44|26.35|24.35|0
1703132100000|2023-12-21 04:15:00|26.46|24.46|26.39|24.39|26.53|24.53|26.39|24.39|0
1703132400000|2023-12-21 04:20:00|26.37|24.37|26.48|24.48|26.48|24.48|26.34|24.34|0
1703132700000|2023-12-21 04:25:00|26.44|24.44|26.58|24.58|26.62|24.62|26.44|24.44|0
1703133000000|2023-12-21 04:30:00|26.53|24.53|26.62|24.62|26.62|24.62|26.48|24.48|0
1703133300000|2023-12-21 04:35:00|26.67|24.67|26.62|24.62|26.67|24.67|26.6|24.6|0
1703133600000|2023-12-21 04:40:00|26.64|24.64|26.69|24.69|26.76|24.76|26.62|24.62|0
1703133900000|2023-12-21 04:45:00|26.71|24.71|26.81|24.81|26.81|24.81|26.71|24.71|0
1703134200000|2023-12-21 04:50:00|26.76|24.76|26.85|24.85|26.85|24.85|26.71|24.71|0
1703134500000|2023-12-21 04:55:00|26.83|24.83|26.85|24.85|26.85|24.85|26.8|24.8|0
1703134800000|2023-12-21 05:00:00|26.8|24.8|26.85|24.85|26.85|24.85|26.71|24.71|0
1703135100000|2023-12-21 05:05:00|26.8|24.8|26.8|24.8|26.85|24.85|26.78|24.78|0
1703135400000|2023-12-21 05:10:00|26.85|24.85|26.85|24.85|26.85|24.85|26.75|24.75|0
1703135700000|2023-12-21 05:15:00|26.8|24.8|26.94|24.94|26.94|24.94|26.8|24.8|0
1703136000000|2023-12-21 05:20:00|26.99|24.99|27.03|25.03|27.13|25.13|26.94|24.94|0
1703136300000|2023-12-21 05:25:00|27.06|25.06|26.99|24.99|27.08|25.08|26.89|24.89|0
1703136600000|2023-12-21 05:30:00|27.03|25.03|27.18|25.18|27.18|25.18|27.03|25.03|0
1703136900000|2023-12-21 05:35:00|27.15|25.15|27.17|25.17|27.18|25.18|27.08|25.08|0
1703137200000|2023-12-21 05:40:00|27.15|25.15|27.27|25.27|27.27|25.27|27.13|25.13|0
1703137500000|2023-12-21 05:45:00|27.24|25.24|27.22|25.22|27.27|25.27|27.17|25.17|0
1703137800000|2023-12-21 05:50:00|27.27|25.27|27.31|25.31|27.36|25.36|27.24|25.24|0
1703138100000|2023-12-21 05:55:00|27.36|25.36|27.36|25.36|27.41|25.41|27.31|25.31|0
1703138400000|2023-12-21 06:00:00|27.41|25.41|27.41|25.41|27.41|25.41|27.26|25.26|0
1703138700000|2023-12-21 06:05:00|27.36|25.36|28.04|26.04|28.09|26.09|27.36|25.36|0
1703139000000|2023-12-21 06:10:00|28.09|26.09|27.96|25.96|28.09|26.09|27.89|25.89|0
1703139300000|2023-12-21 06:15:00|27.94|25.94|28.13|26.13|28.14|26.14|27.94|25.94|0
1703139600000|2023-12-21 06:20:00|28.09|26.09|28.13|26.13|28.18|26.18|28.09|26.09|0
1703139900000|2023-12-21 06:25:00|28.18|26.18|28.23|26.23|28.28|26.28|28.13|26.13|0
1703140200000|2023-12-21 06:30:00|28.18|26.18|28.18|26.18|28.28|26.28|28.18|26.18|0
1703140500000|2023-12-21 06:35:00|28.23|26.23|28.03|26.03|28.23|26.23|28.03|26.03|0
1703140800000|2023-12-21 06:40:00|28.08|26.08|27.93|25.93|28.08|26.08|27.79|25.79|0
1703141100000|2023-12-21 06:45:00|27.88|25.88|28.18|26.18|28.18|26.18|27.88|25.88|0
1703141400000|2023-12-21 06:50:00|28.13|26.13|28.12|26.12|28.22|26.22|28.08|26.08|0
1703141700000|2023-12-21 06:55:00|28.15|26.15|28.17|26.17|28.22|26.22|28.08|26.08|0
1703142000000|2023-12-21 07:00:00|28.15|26.15|28.27|26.27|28.27|26.27|28.12|26.12|0
1703142300000|2023-12-21 07:05:00|28.32|26.32|28.17|26.17|28.32|26.32|28.12|26.12|0
1703142600000|2023-12-21 07:10:00|28.22|26.22|28.41|26.41|28.41|26.41|28.22|26.22|0
1703142900000|2023-12-21 07:15:00|28.44|26.44|28.56|26.56|28.56|26.56|28.36|26.36|0
1703143200000|2023-12-21 07:20:00|28.61|26.61|28.61|26.61|28.71|26.71|28.51|26.51|0
1703143500000|2023-12-21 07:25:00|28.66|26.66|28.61|26.61|28.71|26.71|28.61|26.61|0
1703143800000|2023-12-21 07:30:00|28.63|26.63|28.91|26.91|28.93|26.93|28.58|26.58|0
1703144100000|2023-12-21 07:35:00|28.9|26.9|28.85|26.85|29|27|28.85|26.85|0
1703144400000|2023-12-21 07:40:00|28.88|26.88|29|27|29.05|27.05|28.7|26.7|0
1703144700000|2023-12-21 07:45:00|28.95|26.95|28.85|26.85|29.05|27.05|28.8|26.8|0
1703145000000|2023-12-21 07:50:00|28.9|26.9|28.9|26.9|28.95|26.95|28.85|26.85|0
1703145300000|2023-12-21 07:55:00|28.87|26.87|28.85|26.85|29.05|27.05|28.8|26.8|0
1703145600000|2023-12-21 08:00:00|28.9|26.9|27.45|25.45|28.95|26.95|27.3|25.3|0
1703145900000|2023-12-21 08:05:00|27.4|25.4|27.45|25.45|27.65|25.65|27.3|25.3|0
1703146200000|2023-12-21 08:10:00|27.5|25.5|27.59|25.59|27.64|25.64|27.4|25.4|0
1703146500000|2023-12-21 08:15:00|27.54|25.54|27.64|25.64|27.64|25.64|27.5|25.5|0
1703146800000|2023-12-21 08:20:00|27.79|25.79|27.74|25.74|27.84|25.84|27.54|25.54|0
1703147100000|2023-12-21 08:25:00|27.69|25.69|27.39|25.39|27.69|25.69|27.2|25.2|0
1703147400000|2023-12-21 08:30:00|27.35|25.35|26.91|24.91|27.35|25.35|26.72|24.72|0
1703147700000|2023-12-21 08:35:00|26.93|24.93|27.64|25.64|27.64|25.64|26.93|24.93|0
1703148000000|2023-12-21 08:40:00|27.69|25.69|27.83|25.83|27.86|25.86|27.64|25.64|0
1703148300000|2023-12-21 08:45:00|27.78|25.78|27.78|25.78|27.83|25.83|27.58|25.58|0
1703148600000|2023-12-21 08:50:00|27.83|25.83|27.68|25.68|27.83|25.83|27.53|25.53|0
1703148900000|2023-12-21 08:55:00|27.63|25.63|27.63|25.63|27.78|25.78|27.53|25.53|0
1703149200000|2023-12-21 09:00:00|27.53|25.53|27.58|25.58|27.73|25.73|27.48|25.48|0
1703149500000|2023-12-21 09:05:00|27.53|25.53|27.68|25.68|27.83|25.83|27.53|25.53|0
1703149800000|2023-12-21 09:10:00|27.73|25.73|27.92|25.92|28|26|27.63|25.63|0
1703150100000|2023-12-21 09:15:00|27.95|25.95|27.92|25.92|28.07|26.07|27.85|25.85|0
1703150400000|2023-12-21 09:20:00|27.97|25.97|28.17|26.17|28.17|26.17|27.97|25.97|0
1703150700000|2023-12-21 09:25:00|28.14|26.14|28.12|26.12|28.27|26.27|28.07|26.07|0
1703151000000|2023-12-21 09:30:00|28.07|26.07|28.02|26.02|28.07|26.07|27.92|25.92|0
1703151300000|2023-12-21 09:35:00|28.07|26.07|27.96|25.96|28.21|26.21|27.94|25.94|0
1703151600000|2023-12-21 09:40:00|27.94|25.94|28.01|26.01|28.01|26.01|27.82|25.82|0
1703151900000|2023-12-21 09:45:00|27.96|25.96|28.01|26.01|28.21|26.21|27.96|25.96|0
1703152200000|2023-12-21 09:50:00|28.06|26.06|27.76|25.76|28.06|26.06|27.76|25.76|0
1703152500000|2023-12-21 09:55:00|27.71|25.71|27.61|25.61|27.76|25.76|27.61|25.61|0
1703152800000|2023-12-21 10:00:00|27.56|25.56|27.27|25.27|27.66|25.66|27.27|25.27|0
1703153100000|2023-12-21 10:05:00|27.32|25.32|27.37|25.37|27.41|25.41|26.98|24.98|0
1703153400000|2023-12-21 10:10:00|27.32|25.32|27.41|25.41|27.56|25.56|27.32|25.32|0
1703153700000|2023-12-21 10:15:00|27.36|25.36|27.17|25.17|27.36|25.36|27.17|25.17|0
1703154000000|2023-12-21 10:20:00|27.22|25.22|27.12|25.12|27.27|25.27|26.97|24.97|0
1703154300000|2023-12-21 10:25:00|27.07|25.07|26.97|24.97|27.17|25.17|26.85|24.85|0
1703154600000|2023-12-21 10:30:00|26.95|24.95|27.07|25.07|27.17|25.17|26.88|24.88|0
1703154900000|2023-12-21 10:35:00|27.02|25.02|26.68|24.68|27.02|25.02|26.63|24.63|0
1703155200000|2023-12-21 10:40:00|26.73|24.73|26.73|24.73|26.83|24.83|26.63|24.63|0
1703155500000|2023-12-21 10:45:00|26.7|24.7|26.73|24.73|26.92|24.92|26.68|24.68|0
1703155800000|2023-12-21 10:50:00|26.68|24.68|26.87|24.87|26.92|24.92|26.68|24.68|0
1703156100000|2023-12-21 10:55:00|26.92|24.92|26.72|24.72|26.97|24.97|26.68|24.68|0
1703156400000|2023-12-21 11:00:00|26.77|24.77|26.96|24.96|27.01|25.01|26.68|24.68|0
1703156700000|2023-12-21 11:05:00|26.99|24.99|27.25|25.25|27.4|25.4|26.99|24.99|0
1703157000000|2023-12-21 11:10:00|27.3|25.3|27.47|25.47|27.47|25.47|27.25|25.25|0
1703157300000|2023-12-21 11:15:00|27.45|25.45|27.4|25.4|27.54|25.54|27.35|25.35|0
1703157600000|2023-12-21 11:20:00|27.35|25.35|26.96|24.96|27.39|25.39|26.96|24.96|0
1703157900000|2023-12-21 11:25:00|27.01|25.01|27.1|25.1|27.2|25.2|26.96|24.96|0
1703158200000|2023-12-21 11:30:00|27.05|25.05|26.86|24.86|27.2|25.2|26.86|24.86|0
1703158500000|2023-12-21 11:35:00|26.88|24.88|26.81|24.81|26.95|24.95|26.76|24.76|0
1703158800000|2023-12-21 11:40:00|26.76|24.76|27|25|27.05|25.05|26.76|24.76|0
1703159100000|2023-12-21 11:45:00|27.02|25.02|27|25|27.1|25.1|27|25|0
1703159400000|2023-12-21 11:50:00|26.95|24.95|27|25|27.14|25.14|26.85|24.85|0
1703159700000|2023-12-21 11:55:00|26.97|24.97|26.95|24.95|27.04|25.04|26.92|24.92|0
1703160000000|2023-12-21 12:00:00|27|25|26.8|24.8|27.09|25.09|26.71|24.71|0
1703160300000|2023-12-21 12:05:00|26.85|24.85|26.94|24.94|26.99|24.99|26.66|24.66|0
1703160600000|2023-12-21 12:10:00|26.9|24.9|26.99|24.99|27.04|25.04|26.9|24.9|0
1703160900000|2023-12-21 12:15:00|27.04|25.04|27.38|25.38|27.38|25.38|27.04|25.04|0
1703161200000|2023-12-21 12:20:00|27.43|25.43|27.62|25.62|27.62|25.62|27.38|25.38|0
1703161500000|2023-12-21 12:25:00|27.6|25.6|27.67|25.67|27.72|25.72|27.57|25.57|0
1703161800000|2023-12-21 12:30:00|27.69|25.69|27.52|25.52|27.72|25.72|27.37|25.37|0
1703162100000|2023-12-21 12:35:00|27.57|25.57|27.57|25.57|27.62|25.62|27.52|25.52|0
1703162400000|2023-12-21 12:40:00|27.52|25.52|27.57|25.57|27.67|25.67|27.4|25.4|0
1703162700000|2023-12-21 12:45:00|27.62|25.62|27.61|25.61|27.81|25.81|27.57|25.57|0
1703163000000|2023-12-21 12:50:00|27.66|25.66|27.52|25.52|27.71|25.71|27.47|25.47|0
1703163300000|2023-12-21 12:55:00|27.51|25.51|27.46|25.46|27.56|25.56|27.42|25.42|0
1703163600000|2023-12-21 13:00:00|27.42|25.42|27.17|25.17|27.51|25.51|27.12|25.12|0
1703163900000|2023-12-21 13:05:00|27.12|25.12|27.56|25.56|27.56|25.56|27.12|25.12|0
1703164200000|2023-12-21 13:10:00|27.61|25.61|27.56|25.56|27.66|25.66|27.44|25.44|0
1703164500000|2023-12-21 13:15:00|27.51|25.51|27.66|25.66|27.66|25.66|27.46|25.46|0
1703164800000|2023-12-21 13:20:00|27.65|25.65|27.31|25.31|27.68|25.68|27.26|25.26|0
1703165100000|2023-12-21 13:25:00|27.29|25.29|27.09|25.09|27.31|25.31|26.97|24.97|0
1703165400000|2023-12-21 13:30:00|26.92|24.92|29.09|27.09|29.14|27.14|26.87|24.87|0
1703165700000|2023-12-21 13:35:00|29.14|27.14|29.86|27.86|30.33|28.33|28.98|26.98|0
1703166000000|2023-12-21 13:40:00|29.96|27.96|30.81|28.81|31.84|29.84|29.91|27.91|0
1703166300000|2023-12-21 13:45:00|30.75|28.75|31.29|29.29|31.62|29.62|30.33|28.33|0
1703166600000|2023-12-21 13:50:00|31.27|29.27|30.78|28.78|31.27|29.27|30.23|28.23|0
1703166900000|2023-12-21 13:55:00|30.81|28.81|30.86|28.86|31.35|29.35|30.39|28.39|0
1703167200000|2023-12-21 14:00:00|30.92|28.92|30.49|28.49|30.92|28.92|30.23|28.23|0
1703167500000|2023-12-21 14:05:00|30.54|28.54|30.6|28.6|30.65|28.65|30.18|28.18|0
1703167800000|2023-12-21 14:10:00|30.62|28.62|30.46|28.46|30.75|28.75|30.39|28.39|0
1703168100000|2023-12-21 14:15:00|30.49|28.49|30.12|28.12|30.54|28.54|29.99|27.99|0
1703168400000|2023-12-21 14:20:00|30.07|28.07|29.86|27.86|30.22|28.22|29.86|27.86|0
1703168700000|2023-12-21 14:25:00|29.89|27.89|29.91|27.91|30.17|28.17|29.76|27.76|0
1703169000000|2023-12-21 14:30:00|29.76|27.76|30.62|28.62|31.5|29.5|29.7|27.7|0
1703169300000|2023-12-21 14:35:00|30.68|28.68|31.55|29.55|31.76|29.76|29.8|27.8|0
1703169600000|2023-12-21 14:40:00|31.66|29.66|31.45|29.45|31.71|29.71|30.11|28.11|0
1703169900000|2023-12-21 14:45:00|31.51|29.51|31.68|29.68|31.9|29.9|30.92|28.92|0
1703170200000|2023-12-21 14:50:00|31.63|29.63|31.41|29.41|32.22|30.22|31.41|29.41|0
1703170500000|2023-12-21 14:55:00|31.36|29.36|30.67|28.67|31.57|29.57|30.51|28.51|0
1703170800000|2023-12-21 15:00:00|30.72|28.72|30.25|28.25|31.41|29.41|30.25|28.25|0
1703171100000|2023-12-21 15:05:00|30.3|28.3|29.22|27.22|30.3|28.3|28.92|26.92|0
1703171400000|2023-12-21 15:10:00|29.07|27.07|30.56|28.56|30.87|28.87|28.97|26.97|0
1703171700000|2023-12-21 15:15:00|30.45|28.45|31.08|29.08|31.35|29.35|29.83|27.83|0
1703172000000|2023-12-21 15:20:00|31.19|29.19|32.65|30.65|32.87|30.87|31.08|29.08|0
1703172300000|2023-12-21 15:25:00|32.71|30.71|29.9|27.9|32.76|30.76|29.8|27.8|0
1703172600000|2023-12-21 15:30:00|30.21|28.21|31|29|31.05|29.05|30.01|28.01|0
1703172900000|2023-12-21 15:35:00|31.05|29.05|30.26|28.26|31.26|29.26|30.26|28.26|0
1703173200000|2023-12-21 15:40:00|30.37|28.37|31.17|29.17|31.49|29.49|29.95|27.95|0
1703173500000|2023-12-21 15:45:00|31.12|29.12|31.01|29.01|31.65|29.65|30.85|28.85|0
1703173800000|2023-12-21 15:50:00|30.96|28.96|30.4|28.4|30.96|28.96|29.86|27.86|0
1703174100000|2023-12-21 15:55:00|30.35|28.35|30.38|28.38|30.98|28.98|30.01|28.01|0
1703174400000|2023-12-21 16:00:00|30.49|28.49|31.01|29.01|31.38|29.38|30.12|28.12|0
1703174700000|2023-12-21 16:05:00|30.96|28.96|30.07|28.07|31.11|29.11|29.71|27.71|0
1703175000000|2023-12-21 16:10:00|30.02|28.02|30.43|28.43|30.53|28.53|29.61|27.61|0
1703175300000|2023-12-21 16:15:00|30.38|28.38|30.01|28.01|30.64|28.64|29.5|27.5|0
1703175600000|2023-12-21 16:20:00|30.12|28.12|30.63|28.63|30.79|28.79|29.81|27.81|0
1703175900000|2023-12-21 16:25:00|30.53|28.53|31.27|29.27|31.27|29.27|30.22|28.22|0
1703176200000|2023-12-21 16:30:00|31.21|29.21|30.7|28.7|31.72|29.72|30.49|28.49|0
1703176500000|2023-12-21 16:35:00|30.75|28.75|31.12|29.12|31.65|29.65|30.65|28.65|0
1703176800000|2023-12-21 16:40:00|31.01|29.01|30.44|28.44|31.06|29.06|30.44|28.44|0
1703177100000|2023-12-21 16:45:00|30.39|28.39|30.37|28.37|30.58|28.58|30.06|28.06|0
1703177400000|2023-12-21 16:50:00|30.32|28.32|29.6|27.6|30.37|28.37|29.6|27.6|0
1703177700000|2023-12-21 16:55:00|29.57|27.57|28.84|26.84|29.65|27.65|28.84|26.84|0
1703178000000|2023-12-21 17:00:00|28.69|26.69|27.12|25.12|28.69|26.69|27.07|25.07|0
1703178300000|2023-12-21 17:05:00|27.03|25.03|26.69|24.69|27.7|25.7|26.65|24.65|0
1703178600000|2023-12-21 17:10:00|26.65|24.65|27.74|25.74|28.37|26.37|26.28|24.28|0
1703178900000|2023-12-21 17:15:00|27.88|25.88|28.03|26.03|28.32|26.32|27.64|25.64|0
1703179200000|2023-12-21 17:20:00|28.08|26.08|27.98|25.98|28.12|26.12|27.54|25.54|0
1703179500000|2023-12-21 17:25:00|28.07|26.07|27.73|25.73|28.07|26.07|27.5|25.5|0
1703179800000|2023-12-21 17:30:00|27.83|25.83|27.78|25.78|29.01|27.01|27.64|25.64|0
1703180100000|2023-12-21 17:35:00|27.88|25.88|28.07|26.07|28.36|26.36|27.54|25.54|0
1703180400000|2023-12-21 17:40:00|28.02|26.02|28.29|26.29|28.85|26.85|27.88|25.88|0
1703180700000|2023-12-21 17:45:00|28.31|26.31|28.21|26.21|28.56|26.56|28.12|26.12|0
1703181000000|2023-12-21 17:50:00|28.16|26.16|27.49|25.49|28.51|26.51|27.49|25.49|0
1703181300000|2023-12-21 17:55:00|27.54|25.54|27.49|25.49|27.73|25.73|27.25|25.25|0
1703181600000|2023-12-21 18:00:00|27.58|25.58|27.96|25.96|28.75|26.75|27.55|25.55|0
1703181900000|2023-12-21 18:05:00|27.92|25.92|27.58|25.58|28.06|26.06|27.19|25.19|0
1703182200000|2023-12-21 18:10:00|27.48|25.48|27.29|25.29|28.11|26.11|27.24|25.24|0
1703182500000|2023-12-21 18:15:00|27.33|25.33|25.83|23.84|27.33|25.33|25.83|23.84|0
1703182800000|2023-12-21 18:20:00|25.92|23.93|27.96|25.96|28.25|26.25|25.78|23.8|0
1703183100000|2023-12-21 18:25:00|28.01|26.01|27.84|25.84|28.01|26.01|27.11|25.11|0
1703183400000|2023-12-21 18:30:00|27.98|25.98|27.81|25.81|28.57|26.57|27.69|25.69|0
1703183700000|2023-12-21 18:35:00|27.83|25.83|27.59|25.59|27.93|25.93|27.4|25.4|0
1703184000000|2023-12-21 18:40:00|27.49|25.49|27.59|25.59|27.9|25.9|27.3|25.3|0
1703184300000|2023-12-21 18:45:00|27.52|25.52|27.39|25.39|28.17|26.17|27.15|25.15|0
1703184600000|2023-12-21 18:50:00|27.48|25.48|27.87|25.87|28.12|26.12|27.24|25.24|0
1703184900000|2023-12-21 18:55:00|27.82|25.82|28.31|26.31|28.32|26.32|27.82|25.82|0
1703185200000|2023-12-21 19:00:00|28.22|26.22|28.21|26.21|28.46|26.46|27.97|25.97|0
1703185500000|2023-12-21 19:05:00|28.26|26.26|27.97|25.97|28.36|26.36|27.84|25.84|0
1703185800000|2023-12-21 19:10:00|27.92|25.92|27.5|25.5|28.4|26.4|27.45|25.45|0
1703186100000|2023-12-21 19:15:00|27.45|25.45|28.68|26.68|28.68|26.68|27.45|25.45|0
1703186400000|2023-12-21 19:20:00|28.58|26.58|27.79|25.79|28.63|26.63|27.69|25.69|0
1703186700000|2023-12-21 19:25:00|27.74|25.74|28.28|26.28|28.33|26.33|27.69|25.69|0
1703187000000|2023-12-21 19:30:00|28.33|26.33|28.72|26.72|28.78|26.78|27.93|25.93|0
1703187300000|2023-12-21 19:35:00|28.67|26.67|28.62|26.62|28.82|26.82|28.28|26.28|0
1703187600000|2023-12-21 19:40:00|28.65|26.65|28.97|26.97|28.97|26.97|28.65|26.65|0
1703187900000|2023-12-21 19:45:00|29.02|27.02|28.47|26.47|29.13|27.13|28.42|26.42|0
1703188200000|2023-12-21 19:50:00|28.52|26.52|28.37|26.37|28.82|26.82|28.27|26.27|0
1703188500000|2023-12-21 19:55:00|28.42|26.42|28.17|26.17|28.42|26.42|27.44|25.44|0
1703188800000|2023-12-21 20:00:00|28.19|26.19|28.22|26.22|28.57|26.57|27.82|25.82|0
1703189100000|2023-12-21 20:05:00|28.27|26.27|27.63|25.63|28.37|26.37|27.44|25.44|0
1703189400000|2023-12-21 20:10:00|27.68|25.68|28.44|26.44|28.61|26.61|27.53|25.53|0
1703189700000|2023-12-21 20:15:00|28.34|26.34|28.69|26.69|28.79|26.79|28.09|26.09|0
1703190000000|2023-12-21 20:20:00|28.74|26.74|28.94|26.94|29.09|27.09|28.69|26.69|0
1703190300000|2023-12-21 20:25:00|28.89|26.89|30.54|28.54|30.65|28.65|28.84|26.84|0
1703190600000|2023-12-21 20:30:00|30.65|28.65|30.38|28.38|30.95|28.95|30.07|28.07|0
1703190900000|2023-12-21 20:35:00|30.44|28.44|31.33|29.33|31.66|29.66|30.33|28.33|0
1703191200000|2023-12-21 20:40:00|31.38|29.38|31.01|29.01|31.65|29.65|30.95|28.95|0
1703191500000|2023-12-21 20:45:00|30.95|28.95|31.49|29.49|31.82|29.82|30.95|28.95|0
1703191800000|2023-12-21 20:50:00|31.87|29.87|32.2|30.2|32.59|30.59|31.65|29.65|0
1703192100000|2023-12-21 20:55:00|32.14|30.14|32.74|30.74|33.24|31.24|32.09|30.09|0
1703192400000|2023-12-21 21:00:00|32.57|30.57|32.4|30.4|32.62|30.62|32.24|30.24|0
1703192700000|2023-12-21 21:05:00|32.43|30.43|32.62|30.62|32.84|30.84|32.43|30.43|0
1703193000000|2023-12-21 21:10:00|32.57|30.57|32.73|30.73|32.84|30.84|32.56|30.56|0
1703193300000|2023-12-21 21:15:00|32.83|30.63|33.05|30.85|33.11|30.91|32.77|30.57|0
1703193600000|2023-12-21 21:20:00|33.11|30.91|33.05|30.85|33.11|30.91|33|30.8|0
1703193900000|2023-12-21 21:25:00|33.11|30.91|33.11|30.91|33.28|31.08|33.05|30.85|0
1703194200000|2023-12-21 21:30:00|33.05|30.85|33.05|30.85|33.1|30.9|32.99|30.79|0
1703194500000|2023-12-21 21:35:00|33.1|30.9|33.1|30.9|33.16|30.96|32.99|30.79|0
1703194800000|2023-12-21 21:40:00|33.05|30.85|33.33|31.13|33.33|31.13|32.99|30.79|0
1703195100000|2023-12-21 21:45:00|33.28|31.08|33.33|31.13|33.33|31.13|33.28|31.08|0
1703195400000|2023-12-21 21:50:00|33.36|31.16|33.28|31.08|33.39|31.19|33.28|31.08|0
1703195700000|2023-12-21 21:55:00|33.33|31.13|33.19|30.99|33.33|31.13|33.13|30.93|0
1703196000000|2023-12-21 22:00:00|33.16|30.96|33.16|30.96|33.17|30.97|33.15|30.95|0
1703196300000|2023-12-21 22:05:00|33.18|30.98|33.26|31.06|33.3|31.1|33.18|30.98|0
1703196600000|2023-12-21 22:10:00|33.33|31.13|33.35|31.15|33.45|31.25|33.32|31.12|0
1703196900000|2023-12-21 22:15:00|33.34|31.14|33.41|31.21|33.44|31.24|33.34|31.14|0
1703197200000|2023-12-21 22:20:00|33.39|31.19|33.42|31.22|33.47|31.27|33.34|31.14|0
1703197500000|2023-12-21 22:25:00|33.43|31.23|33.46|31.26|33.48|31.28|33.41|31.21|0
1703197800000|2023-12-21 22:30:00|33.45|31.25|33.39|31.19|33.46|31.26|33.3|31.1|0
1703198100000|2023-12-21 22:35:00|33.38|31.18|33.25|31.05|33.39|31.19|33.24|31.04|0
1703198400000|2023-12-21 22:40:00|33.26|31.06|32.91|30.71|33.29|31.09|32.8|30.6|0
1703198700000|2023-12-21 22:45:00|32.9|30.7|32.92|30.72|32.99|30.79|32.9|30.7|0
1703199000000|2023-12-21 22:50:00|32.93|30.73|32.89|30.69|32.93|30.73|32.87|30.67|0
1703199300000|2023-12-21 22:55:00|32.88|30.68|32.85|30.65|32.88|30.68|32.85|30.65|0
1703199600000|2023-12-21 23:00:00|32.82|30.62|32.13|29.93|32.82|30.62|31.92|29.72|0
1703199900000|2023-12-21 23:05:00|32.16|29.96|32.13|29.93|32.52|30.32|32.02|29.82|0
1703200200000|2023-12-21 23:10:00|32.19|29.99|32.35|30.15|32.35|30.15|32.13|29.93|0
1703200500000|2023-12-21 23:15:00|32.29|30.09|32.4|30.2|32.46|30.26|32.29|30.09|0
1703200800000|2023-12-21 23:20:00|32.46|30.26|32.46|30.26|32.46|30.26|32.35|30.15|0
1703201100000|2023-12-21 23:25:00|32.48|30.28|32.43|30.23|32.57|30.37|32.4|30.2|0
1703201400000|2023-12-21 23:30:00|32.4|30.2|32.51|30.31|32.57|30.37|32.4|30.2|0
1703201700000|2023-12-21 23:35:00|32.45|30.25|32.73|30.53|32.9|30.7|32.45|30.25|0
1703202000000|2023-12-21 23:40:00|32.79|30.59|32.9|30.7|33.03|30.83|32.73|30.53|0
1703202300000|2023-12-21 23:45:00|32.87|30.67|32.56|30.36|32.87|30.67|32.5|30.3|0
1703202600000|2023-12-21 23:50:00|32.5|30.3|32.34|30.14|32.5|30.3|32.28|30.08|0
1703202900000|2023-12-21 23:55:00|32.28|30.08|32.23|30.03|32.39|30.19|32.17|29.97|0
1703203200000|2023-12-22 00:00:00|32.17|29.97|31.98|29.78|32.23|30.03|31.9|29.7|0
1703203500000|2023-12-22 00:05:00|32.01|29.81|32.33|30.13|32.33|30.13|32|29.8|0
1703203800000|2023-12-22 00:10:00|32.39|30.19|32.22|30.02|32.44|30.24|32.22|30.02|0
1703204100000|2023-12-22 00:15:00|32.17|29.97|32|29.8|32.22|30.02|31.78|29.58|0
1703204400000|2023-12-22 00:20:00|32.06|29.86|32.22|30.02|32.27|30.07|32.06|29.86|0
1703204700000|2023-12-22 00:25:00|32.16|29.96|32.11|29.91|32.22|30.02|32.05|29.85|0
1703205000000|2023-12-22 00:30:00|32.05|29.85|32.16|29.96|32.16|29.96|32.05|29.85|0
1703205300000|2023-12-22 00:35:00|32.11|29.91|32.16|29.96|32.16|29.96|32.1|29.9|0
1703205600000|2023-12-22 00:40:00|32.1|29.9|31.94|29.74|32.16|29.96|31.94|29.74|0
1703205900000|2023-12-22 00:45:00|31.99|29.79|31.99|29.79|32.05|29.85|31.94|29.74|0
1703206200000|2023-12-22 00:50:00|31.96|29.76|31.94|29.74|32.05|29.85|31.94|29.74|0
1703206500000|2023-12-22 00:55:00|31.99|29.79|31.82|29.62|31.99|29.79|31.82|29.62|0
1703206800000|2023-12-22 01:00:00|31.85|29.65|31.93|29.73|32.04|29.84|31.82|29.62|0
1703207100000|2023-12-22 01:05:00|31.9|29.7|31.66|29.46|31.93|29.73|31.39|29.19|0
1703207400000|2023-12-22 01:10:00|31.68|29.48|31.71|29.51|31.71|29.51|31.55|29.35|0
1703207700000|2023-12-22 01:15:00|31.66|29.46|31.93|29.73|32.04|29.84|31.6|29.4|0
1703208000000|2023-12-22 01:20:00|31.87|29.67|31.76|29.56|31.93|29.73|31.76|29.56|0
1703208300000|2023-12-22 01:25:00|31.71|29.51|31.87|29.67|31.98|29.78|31.71|29.51|0
1703208600000|2023-12-22 01:30:00|31.77|29.77|31.71|29.71|31.82|29.82|31.71|29.71|0
1703208900000|2023-12-22 01:35:00|31.66|29.66|31.71|29.71|31.77|29.77|31.44|29.44|0
1703209200000|2023-12-22 01:40:00|31.68|29.68|31.39|29.39|31.68|29.68|31.22|29.22|0
1703209500000|2023-12-22 01:45:00|31.33|29.33|31.28|29.28|31.39|29.39|31.22|29.22|0
1703209800000|2023-12-22 01:50:00|31.33|29.33|31.27|29.27|31.38|29.38|31.22|29.22|0
1703210100000|2023-12-22 01:55:00|31.33|29.33|31.27|29.27|31.33|29.33|31.17|29.17|0
1703210400000|2023-12-22 02:00:00|31.33|29.33|31.16|29.16|31.33|29.33|31.16|29.16|0
1703210700000|2023-12-22 02:05:00|31.22|29.22|31.27|29.27|31.27|29.27|31.11|29.11|0
1703211000000|2023-12-22 02:10:00|31.32|29.32|31.32|29.32|31.32|29.32|31.27|29.27|0
1703211300000|2023-12-22 02:15:00|31.38|29.38|31.48|29.48|31.54|29.54|31.32|29.32|0
1703211600000|2023-12-22 02:20:00|31.54|29.54|31.37|29.37|31.59|29.59|31.37|29.37|0
1703211900000|2023-12-22 02:25:00|31.43|29.43|31.26|29.26|31.48|29.48|31.26|29.26|0
1703212200000|2023-12-22 02:30:00|31.32|29.32|31.37|29.37|31.43|29.43|31.32|29.32|0
1703212500000|2023-12-22 02:35:00|31.42|29.42|31.15|29.15|31.42|29.42|31.15|29.15|0
1703212800000|2023-12-22 02:40:00|31.21|29.21|31.04|29.04|31.21|29.21|31.04|29.04|0
1703213100000|2023-12-22 02:45:00|31.1|29.1|31.31|29.31|31.31|29.31|31.1|29.1|0
1703213400000|2023-12-22 02:50:00|31.28|29.28|31.47|29.47|31.53|29.53|31.26|29.26|0
1703213700000|2023-12-22 02:55:00|31.53|29.53|31.47|29.47|31.53|29.53|31.36|29.36|0
1703214000000|2023-12-22 03:00:00|31.42|29.42|31.55|29.55|31.66|29.66|31.42|29.42|0
1703214300000|2023-12-22 03:05:00|31.58|29.58|31.63|29.63|31.63|29.63|31.52|29.52|0
1703214600000|2023-12-22 03:10:00|31.68|29.68|31.68|29.68|31.74|29.74|31.63|29.63|0
1703214900000|2023-12-22 03:15:00|31.63|29.63|31.52|29.52|31.63|29.63|31.49|29.49|0
1703215200000|2023-12-22 03:20:00|31.49|29.49|31.46|29.46|31.52|29.52|31.41|29.41|0
1703215500000|2023-12-22 03:25:00|31.41|29.41|31.52|29.52|31.52|29.52|31.35|29.35|0
1703215800000|2023-12-22 03:30:00|31.46|29.46|31.24|29.24|31.46|29.46|31.24|29.24|0
1703216100000|2023-12-22 03:35:00|31.19|29.19|31.14|29.14|31.19|29.19|31.08|29.08|0
1703216400000|2023-12-22 03:40:00|31.11|29.11|30.81|28.81|31.11|29.11|30.71|28.71|0
1703216700000|2023-12-22 03:45:00|30.76|28.76|31.46|29.46|31.62|29.62|30.76|28.76|0
1703217000000|2023-12-22 03:50:00|31.43|29.43|31.35|29.35|31.46|29.46|31.35|29.35|0
1703217300000|2023-12-22 03:55:00|31.4|29.4|31.29|29.29|31.4|29.4|31.29|29.29|0
1703217600000|2023-12-22 04:00:00|31.32|29.32|31.45|29.45|31.51|29.51|31.29|29.29|0
1703217900000|2023-12-22 04:05:00|31.42|29.42|31.23|29.23|31.45|29.45|31.23|29.23|0
1703218200000|2023-12-22 04:10:00|31.18|29.18|31.39|29.39|31.39|29.39|31.18|29.18|0
1703218500000|2023-12-22 04:15:00|31.34|29.34|31.34|29.34|31.39|29.39|31.29|29.29|0
1703218800000|2023-12-22 04:20:00|31.28|29.28|31.67|29.67|31.68|29.68|31.28|29.28|0
1703219100000|2023-12-22 04:25:00|31.62|29.62|31.67|29.67|31.78|29.78|31.62|29.62|0
1703219400000|2023-12-22 04:30:00|31.7|29.7|31.78|29.78|31.78|29.78|31.67|29.67|0
1703219700000|2023-12-22 04:35:00|31.81|29.81|31.78|29.78|31.83|29.83|31.78|29.78|0
1703220000000|2023-12-22 04:40:00|31.83|29.83|31.78|29.78|31.83|29.83|31.72|29.72|0
1703220300000|2023-12-22 04:45:00|31.72|29.72|31.72|29.72|31.78|29.78|31.67|29.67|0
1703220600000|2023-12-22 04:50:00|31.67|29.67|31.61|29.61|31.72|29.72|31.61|29.61|0
1703220900000|2023-12-22 04:55:00|31.58|29.58|31.66|29.66|31.66|29.66|31.5|29.5|0
1703221200000|2023-12-22 05:00:00|31.61|29.61|31.61|29.61|31.69|29.69|31.5|29.5|0
1703221500000|2023-12-22 05:05:00|31.58|29.58|31.39|29.39|31.61|29.61|31.34|29.34|0
1703221800000|2023-12-22 05:10:00|31.42|29.42|31.5|29.5|31.66|29.66|31.39|29.39|0
1703222100000|2023-12-22 05:15:00|31.52|29.52|31.44|29.44|31.6|29.6|31.39|29.39|0
1703222400000|2023-12-22 05:20:00|31.39|29.39|31.39|29.39|31.44|29.44|31.36|29.36|0
1703222700000|2023-12-22 05:25:00|31.41|29.41|31.49|29.49|31.55|29.55|31.39|29.39|0
1703223000000|2023-12-22 05:30:00|31.44|29.44|31.41|29.41|31.49|29.49|31.38|29.38|0
1703223300000|2023-12-22 05:35:00|31.44|29.44|31.6|29.6|31.6|29.6|31.33|29.33|0
1703223600000|2023-12-22 05:40:00|31.62|29.62|31.49|29.49|31.65|29.65|31.43|29.43|0
1703223900000|2023-12-22 05:45:00|31.43|29.43|31.19|29.19|31.49|29.49|31.19|29.19|0
1703224200000|2023-12-22 05:50:00|31.22|29.22|31.22|29.22|31.32|29.32|31.16|29.16|0
1703224500000|2023-12-22 05:55:00|31.27|29.27|30.95|28.95|31.27|29.27|30.95|28.95|0
1703224800000|2023-12-22 06:00:00|31.05|29.05|31.05|29.05|31.16|29.16|30.84|28.84|0
1703225100000|2023-12-22 06:05:00|31.08|29.08|30.78|28.78|31.11|29.11|30.73|28.73|0
1703225400000|2023-12-22 06:10:00|30.81|28.81|30.68|28.68|30.81|28.81|30.68|28.68|0
1703225700000|2023-12-22 06:15:00|30.73|28.73|30.73|28.73|30.78|28.78|30.62|28.62|0
1703226000000|2023-12-22 06:20:00|30.78|28.78|30.43|28.43|30.83|28.83|30.43|28.43|0
1703226300000|2023-12-22 06:25:00|30.49|28.49|30.7|28.7|30.75|28.75|30.49|28.49|0
1703226600000|2023-12-22 06:30:00|30.67|28.67|30.7|28.7|30.75|28.75|30.64|28.64|0
1703226900000|2023-12-22 06:35:00|30.69|28.69|30.75|28.75|30.8|28.8|30.69|28.69|0
1703227200000|2023-12-22 06:40:00|30.8|28.8|30.91|28.91|30.91|28.91|30.75|28.75|0
1703227500000|2023-12-22 06:45:00|30.85|28.85|31.01|29.01|31.01|29.01|30.85|28.85|0
1703227800000|2023-12-22 06:50:00|31.04|29.04|31.06|29.06|31.06|29.06|31.01|29.01|0
1703228100000|2023-12-22 06:55:00|31.01|29.01|30.9|28.9|31.06|29.06|30.9|28.9|0
1703228400000|2023-12-22 07:00:00|30.85|28.85|31.11|29.11|31.14|29.14|30.74|28.74|0
1703228700000|2023-12-22 07:05:00|31.01|29.01|30.95|28.95|31.01|29.01|30.9|28.9|0
1703229000000|2023-12-22 07:10:00|30.9|28.9|31.34|29.34|31.34|29.34|30.79|28.79|0
1703229300000|2023-12-22 07:15:00|31.29|29.29|31.31|29.31|31.39|29.39|31.28|29.28|0
1703229600000|2023-12-22 07:20:00|31.34|29.34|31.23|29.23|31.39|29.39|31.15|29.15|0
1703229900000|2023-12-22 07:25:00|31.28|29.28|31.07|29.07|31.28|29.28|31.01|29.01|0
1703230200000|2023-12-22 07:30:00|31.04|29.04|31.28|29.28|31.28|29.28|31.01|29.01|0
1703230500000|2023-12-22 07:35:00|31.33|29.33|31.28|29.28|31.33|29.33|31.17|29.17|0
1703230800000|2023-12-22 07:40:00|31.33|29.33|31.28|29.28|31.33|29.33|31.12|29.12|0
1703231100000|2023-12-22 07:45:00|31.33|29.33|31.72|29.72|31.77|29.77|31.33|29.33|0
1703231400000|2023-12-22 07:50:00|31.77|29.77|31.66|29.66|31.77|29.77|31.61|29.61|0
1703231700000|2023-12-22 07:55:00|31.64|29.64|31.45|29.45|31.66|29.66|31.45|29.45|0
1703232000000|2023-12-22 08:00:00|31.5|29.5|31.52|29.52|31.82|29.82|31.39|29.39|0
1703232300000|2023-12-22 08:05:00|31.55|29.55|31.5|29.5|31.71|29.71|31.44|29.44|0
1703232600000|2023-12-22 08:10:00|31.44|29.44|31.77|29.77|31.87|29.87|31.34|29.34|0
1703232900000|2023-12-22 08:15:00|31.82|29.82|31.66|29.66|31.87|29.87|31.6|29.6|0
1703233200000|2023-12-22 08:20:00|31.6|29.6|31.39|29.39|31.66|29.66|31.33|29.33|0
1703233500000|2023-12-22 08:25:00|31.36|29.36|31.76|29.76|31.82|29.82|31.36|29.36|0
1703233800000|2023-12-22 08:30:00|31.71|29.71|32.39|30.39|32.42|30.42|31.71|29.71|0
1703234100000|2023-12-22 08:35:00|32.42|30.42|32.3|30.3|32.47|30.47|32.19|30.19|0
1703234400000|2023-12-22 08:40:00|32.36|30.36|32.11|30.11|32.41|30.41|32.11|30.11|0
1703234700000|2023-12-22 08:45:00|32.14|30.14|31.76|29.76|32.19|30.19|31.76|29.76|0
1703235000000|2023-12-22 08:50:00|31.7|29.7|31.38|29.38|31.75|29.75|31.38|29.38|0
1703235300000|2023-12-22 08:55:00|31.43|29.43|31.21|29.21|31.43|29.43|31.16|29.16|0
1703235600000|2023-12-22 09:00:00|31.27|29.27|31.43|29.43|31.64|29.64|31.27|29.27|0
1703235900000|2023-12-22 09:05:00|31.45|29.45|31.86|29.86|31.94|29.94|31.32|29.32|0
1703236200000|2023-12-22 09:10:00|31.8|29.8|31.86|29.86|31.97|29.97|31.75|29.75|0
1703236500000|2023-12-22 09:15:00|31.91|29.91|32.07|30.07|32.13|30.13|31.8|29.8|0
1703236800000|2023-12-22 09:20:00|32.1|30.1|32.1|30.1|32.29|30.29|32.07|30.07|0
1703237100000|2023-12-22 09:25:00|32.07|30.07|32.07|30.07|32.18|30.18|32.02|30.02|0
1703237400000|2023-12-22 09:30:00|32.12|30.12|32.56|30.56|32.67|30.67|32.07|30.07|0
1703237700000|2023-12-22 09:35:00|32.59|30.59|32.62|30.62|32.73|30.73|32.51|30.51|0
1703238000000|2023-12-22 09:40:00|32.67|30.67|32.56|30.56|32.67|30.67|32.51|30.51|0
1703238300000|2023-12-22 09:45:00|32.59|30.59|32.07|30.07|32.97|30.97|31.96|29.96|0
1703238600000|2023-12-22 09:50:00|32.01|30.01|31.74|29.74|32.09|30.09|31.74|29.74|0
1703238900000|2023-12-22 09:55:00|31.71|29.71|31.79|29.79|31.84|29.84|31.68|29.68|0
1703239200000|2023-12-22 10:00:00|31.76|29.76|31.57|29.57|31.79|29.79|31.52|29.52|0
1703239500000|2023-12-22 10:05:00|31.52|29.52|31.68|29.68|31.68|29.68|31.46|29.46|0
1703239800000|2023-12-22 10:10:00|31.7|29.7|31.78|29.78|31.95|29.95|31.68|29.68|0
1703240100000|2023-12-22 10:15:00|31.76|29.76|31.89|29.89|31.95|29.95|31.73|29.73|0
1703240400000|2023-12-22 10:20:00|31.95|29.95|31.89|29.89|31.95|29.95|31.84|29.84|0
1703240700000|2023-12-22 10:25:00|31.95|29.95|31.83|29.83|31.95|29.95|31.67|29.67|0
1703241000000|2023-12-22 10:30:00|31.78|29.78|31.62|29.62|31.83|29.83|31.62|29.62|0
1703241300000|2023-12-22 10:35:00|31.56|29.56|31.75|29.75|31.78|29.78|31.36|29.36|0
1703241600000|2023-12-22 10:40:00|31.8|29.8|31.97|29.97|31.97|29.97|31.69|29.69|0
1703241900000|2023-12-22 10:45:00|31.99|29.99|32.18|30.18|32.29|30.29|31.91|29.91|0
1703242200000|2023-12-22 10:50:00|32.13|30.13|33|31|33.06|31.06|31.96|29.96|0
1703242500000|2023-12-22 10:55:00|33.06|31.06|32.97|30.97|33.12|31.12|32.89|30.89|0
1703242800000|2023-12-22 11:00:00|32.95|30.95|33.06|31.06|33.23|31.23|32.89|30.89|0
1703243100000|2023-12-22 11:05:00|33|31|33.11|31.11|33.17|31.17|33|31|0
1703243400000|2023-12-22 11:10:00|33.08|31.08|33.28|31.28|33.33|31.33|33.06|31.06|0
1703243700000|2023-12-22 11:15:00|33.3|31.3|33.11|31.11|33.33|31.33|33.11|31.11|0
1703244000000|2023-12-22 11:20:00|33.05|31.05|33.05|31.05|33.16|31.16|33|31|0
1703244300000|2023-12-22 11:25:00|33|31|32.94|30.94|33.05|31.05|32.88|30.88|0
1703244600000|2023-12-22 11:30:00|32.99|30.99|33.27|31.27|33.27|31.27|32.83|30.83|0
1703244900000|2023-12-22 11:35:00|33.16|31.16|32.91|30.91|33.16|31.16|32.91|30.91|0
1703245200000|2023-12-22 11:40:00|32.93|30.93|32.93|30.93|33.1|31.1|32.82|30.82|0
1703245500000|2023-12-22 11:45:00|32.96|30.96|33.1|31.1|33.21|31.21|32.88|30.88|0
1703245800000|2023-12-22 11:50:00|33.07|31.07|33.32|31.32|33.32|31.32|33.04|31.04|0
1703246100000|2023-12-22 11:55:00|33.27|31.27|33.21|31.21|33.32|31.32|33.21|31.21|0
1703246400000|2023-12-22 12:00:00|33.26|31.26|33.46|31.46|33.49|31.49|33.21|31.21|0
1703246700000|2023-12-22 12:05:00|33.49|31.49|33.43|31.43|33.49|31.49|33.32|31.32|0
1703247000000|2023-12-22 12:10:00|33.4|31.4|33.37|31.37|33.48|31.48|33.32|31.32|0
1703247300000|2023-12-22 12:15:00|33.31|31.31|33.54|31.54|33.54|31.54|33.26|31.26|0
1703247600000|2023-12-22 12:20:00|33.51|31.51|33.71|31.71|33.76|31.76|33.48|31.48|0
1703247900000|2023-12-22 12:25:00|33.65|31.65|33.54|31.54|33.65|31.65|33.42|31.42|0
1703248200000|2023-12-22 12:30:00|33.48|31.48|33.25|31.25|33.54|31.54|33.2|31.2|0
1703248500000|2023-12-22 12:35:00|33.34|31.34|33.36|31.36|33.48|31.48|33.2|31.2|0
1703248800000|2023-12-22 12:40:00|33.42|31.42|33.19|31.19|33.42|31.42|33.19|31.19|0
1703249100000|2023-12-22 12:45:00|33.22|31.22|33.08|31.08|33.22|31.22|32.91|30.91|0
1703249400000|2023-12-22 12:50:00|33.02|31.02|33.08|31.08|33.19|31.19|33.02|31.02|0
1703249700000|2023-12-22 12:55:00|33.02|31.02|33.13|31.13|33.13|31.13|32.97|30.97|0
1703250000000|2023-12-22 13:00:00|33.08|31.08|33.69|31.69|33.69|31.69|33.08|31.08|0
1703250300000|2023-12-22 13:05:00|33.64|31.64|33.52|31.52|33.86|31.86|33.52|31.52|0
1703250600000|2023-12-22 13:10:00|33.58|31.58|33.69|31.69|33.75|31.75|33.41|31.41|0
1703250900000|2023-12-22 13:15:00|33.66|31.66|34.03|32.03|34.03|32.03|33.66|31.66|0
1703251200000|2023-12-22 13:20:00|33.97|31.97|34.06|32.06|34.09|32.09|33.92|31.92|0
1703251500000|2023-12-22 13:25:00|34.03|32.03|33.91|31.91|34.26|32.26|33.77|31.77|0
1703251800000|2023-12-22 13:30:00|33.88|31.88|33.29|31.29|34.49|32.49|32.1|30.1|0
1703252100000|2023-12-22 13:35:00|33.35|31.35|34.6|32.6|35.36|33.36|33.29|31.29|0
1703252400000|2023-12-22 13:40:00|34.66|32.66|35.47|33.47|35.59|33.59|34.54|32.54|0
1703252700000|2023-12-22 13:45:00|35.35|33.35|35.06|33.06|35.5|33.5|35.06|33.06|0
1703253000000|2023-12-22 13:50:00|35.09|33.09|36.18|34.18|36.18|34.18|34.88|32.88|0
1703253300000|2023-12-22 13:55:00|36.12|34.12|36.12|34.12|36.18|34.18|35.82|33.82|0
1703253600000|2023-12-22 14:00:00|36.06|34.06|36.12|34.12|36.18|34.18|35.82|33.82|0
1703253900000|2023-12-22 14:05:00|36.18|34.18|35.88|33.88|36.18|34.18|35.88|33.88|0
1703254200000|2023-12-22 14:10:00|35.82|33.82|35.76|33.76|36.23|34.23|35.7|33.7|0
1703254500000|2023-12-22 14:15:00|35.82|33.82|35.99|33.99|35.99|33.99|35.58|33.58|0
1703254800000|2023-12-22 14:20:00|36.05|34.05|35.99|33.99|36.11|34.11|35.7|33.7|0
1703255100000|2023-12-22 14:25:00|35.93|33.93|35.93|33.93|36.23|34.23|35.69|33.69|0
1703255400000|2023-12-22 14:30:00|35.99|33.99|36.71|34.71|37.44|35.44|35.81|33.81|0
1703255700000|2023-12-22 14:35:00|36.89|34.89|37.75|35.75|37.93|35.93|36.35|34.35|0
1703256000000|2023-12-22 14:40:00|37.87|35.87|39.63|37.63|39.69|37.69|37.68|35.68|0
1703256300000|2023-12-22 14:45:00|39.69|37.69|39.88|37.88|40.01|38.01|39.25|37.25|0
1703256600000|2023-12-22 14:50:00|39.95|37.95|39.95|37.95|40.53|38.53|39.95|37.95|0
1703256900000|2023-12-22 14:55:00|40.01|38.01|39.4|37.4|40.46|38.46|39.25|37.25|0
1703257200000|2023-12-22 15:00:00|39.75|37.75|39.56|37.56|39.94|37.94|38.58|36.58|0
1703257500000|2023-12-22 15:05:00|39.62|37.62|39.62|37.62|40.2|38.2|38.93|36.93|0
1703257800000|2023-12-22 15:10:00|39.56|37.56|39.37|37.37|39.68|37.68|38.93|36.93|0
1703258100000|2023-12-22 15:15:00|39.3|37.3|39.11|37.11|39.49|37.49|38.8|36.8|0
1703258400000|2023-12-22 15:20:00|39.18|37.18|39.11|37.11|39.36|37.36|38.61|36.61|0
1703258700000|2023-12-22 15:25:00|39.05|37.05|39.93|37.93|40.06|38.06|38.64|36.64|0
1703259000000|2023-12-22 15:30:00|40|38|40|38|40.32|38.32|39.81|37.81|0
1703259300000|2023-12-22 15:35:00|39.93|37.93|39.04|37.04|40.19|38.19|38.54|36.54|0
1703259600000|2023-12-22 15:40:00|39.11|37.11|39.48|37.48|39.55|37.55|39.11|37.11|0
1703259900000|2023-12-22 15:45:00|39.55|37.55|38.91|36.91|39.61|37.61|38.79|36.79|0
1703260200000|2023-12-22 15:50:00|38.85|36.85|38.85|36.85|39.04|37.04|38.6|36.6|0
1703260500000|2023-12-22 15:55:00|38.79|36.79|37.43|35.43|38.85|36.85|37.43|35.43|0
1703260800000|2023-12-22 16:00:00|37.36|35.36|36.88|34.88|37.55|35.55|36.1|34.1|0
1703261100000|2023-12-22 16:05:00|36.94|34.94|37.3|35.3|37.36|35.36|36.16|34.16|0
1703261400000|2023-12-22 16:10:00|37.36|35.36|37.73|35.73|37.79|35.79|37.06|35.06|0
1703261700000|2023-12-22 16:15:00|37.69|35.69|37.85|35.85|37.91|35.91|37.3|35.3|0
1703262000000|2023-12-22 16:20:00|37.79|35.79|37.72|35.72|38.71|36.71|37.66|35.66|0
1703262300000|2023-12-22 16:25:00|37.66|35.66|37.97|35.97|38.21|36.21|37.48|35.48|0
1703262600000|2023-12-22 16:30:00|38.15|36.15|38.27|36.27|38.77|36.77|38.15|36.15|0
1703262900000|2023-12-22 16:35:00|38.21|36.21|37.78|35.78|38.27|36.27|37.6|35.6|0
1703263200000|2023-12-22 16:40:00|37.84|35.84|35.49|33.49|37.84|35.84|35.43|33.43|0
1703263500000|2023-12-22 16:45:00|35.46|33.46|35.22|33.22|35.67|33.67|35.14|33.14|0
1703263800000|2023-12-22 16:50:00|35.2|33.2|35.55|33.55|35.67|33.67|35.2|33.2|0
1703264100000|2023-12-22 16:55:00|35.61|33.61|35.43|33.43|36|34|35.37|33.37|0
1703264400000|2023-12-22 17:00:00|35.55|33.55|35.67|33.67|35.91|33.91|35.43|33.43|0
1703264700000|2023-12-22 17:05:00|35.73|33.73|35.25|33.25|36.33|34.33|35.19|33.19|0
1703265000000|2023-12-22 17:10:00|35.19|33.19|34.84|32.84|35.4|33.4|34.78|32.78|0
1703265300000|2023-12-22 17:15:00|34.78|32.78|34.89|32.89|35.13|33.13|34.6|32.6|0
1703265600000|2023-12-22 17:20:00|34.95|32.95|34.83|32.83|35.07|33.07|34.48|32.48|0
1703265900000|2023-12-22 17:25:00|34.8|32.8|35.6|33.6|35.72|33.72|34.71|32.71|0
1703266200000|2023-12-22 17:30:00|35.66|33.66|35.39|33.39|35.72|33.72|35.06|33.06|0
1703266500000|2023-12-22 17:35:00|35.36|33.36|35.59|33.59|35.65|33.65|34.94|32.94|0
1703266800000|2023-12-22 17:40:00|35.53|33.53|35.89|33.89|35.95|33.95|35.53|33.53|0
1703267100000|2023-12-22 17:45:00|35.92|33.92|35.83|33.83|36.25|34.25|35.77|33.77|0
1703267400000|2023-12-22 17:50:00|35.77|33.77|36.28|34.28|36.31|34.31|35.71|33.71|0
1703267700000|2023-12-22 17:55:00|36.25|34.25|36.31|34.31|36.31|34.31|35.77|33.77|0
1703268000000|2023-12-22 18:00:00|36.25|34.25|36.31|34.31|36.43|34.43|35.95|33.95|0
1703268300000|2023-12-22 18:05:00|36.37|34.37|36.49|34.49|36.61|34.61|36.37|34.37|0
1703268600000|2023-12-22 18:10:00|36.52|34.52|36.7|34.7|36.73|34.73|36.46|34.46|0
1703268900000|2023-12-22 18:15:00|36.73|34.73|36.36|34.36|36.73|34.73|36.36|34.36|0
1703269200000|2023-12-22 18:20:00|36.42|34.42|36.42|34.42|36.55|34.55|36.36|34.36|0
1703269500000|2023-12-22 18:25:00|36.39|34.39|36.48|34.48|36.6|34.6|36.24|34.24|0
1703269800000|2023-12-22 18:30:00|36.36|34.36|36.42|34.42|36.66|34.66|36.36|34.36|0
1703270100000|2023-12-22 18:35:00|36.48|34.48|36.24|34.24|36.63|34.63|36.18|34.18|0
1703270400000|2023-12-22 18:40:00|36.3|34.3|36.11|34.11|36.3|34.3|35.57|33.57|0
1703270700000|2023-12-22 18:45:00|36.05|34.05|36.23|34.23|36.29|34.29|35.81|33.81|0
1703271000000|2023-12-22 18:50:00|36.29|34.29|35.87|33.87|36.35|34.35|35.81|33.81|0
1703271300000|2023-12-22 18:55:00|35.81|33.81|35.51|33.51|35.99|33.99|35.45|33.45|0
1703271600000|2023-12-22 19:00:00|35.45|33.45|34.68|32.68|35.63|33.63|34.68|32.68|0
1703271900000|2023-12-22 19:05:00|34.74|32.74|33.52|31.52|34.74|32.74|33.01|31.01|0
1703272200000|2023-12-22 19:10:00|33.29|31.29|33.81|31.81|33.92|31.92|33.29|31.29|0
1703272500000|2023-12-22 19:15:00|33.58|31.58|32.65|30.65|33.81|31.81|31.18|29.18|0
1703272800000|2023-12-22 19:20:00|32.63|30.63|31.41|29.41|33.08|31.08|30.82|28.82|0
1703273100000|2023-12-22 19:25:00|31.31|29.31|30.66|28.66|31.41|29.41|30.45|28.45|0
1703273400000|2023-12-22 19:30:00|30.61|28.61|30.61|28.61|31.25|29.25|29.87|27.87|0
1703273700000|2023-12-22 19:35:00|30.5|28.5|31.68|29.68|32.23|30.23|30.5|28.5|0
1703274000000|2023-12-22 19:40:00|31.76|29.76|33.38|31.38|33.47|31.47|31.76|29.76|0
1703274300000|2023-12-22 19:45:00|33.41|31.41|33.81|31.81|34.15|32.15|33.41|31.41|0
1703274600000|2023-12-22 19:50:00|33.92|31.92|34.32|32.32|34.62|32.62|33.81|31.81|0
1703274900000|2023-12-22 19:55:00|34.38|32.38|34.7|32.7|34.73|32.73|34.21|32.21|0
1703275200000|2023-12-22 20:00:00|34.85|32.85|34.79|32.79|35.08|33.08|34.21|32.21|0
1703275500000|2023-12-22 20:05:00|34.73|32.73|34.52|32.52|35.4|33.4|34.52|32.52|0
1703275800000|2023-12-22 20:10:00|34.64|32.64|35.1|33.1|35.16|33.16|34.64|32.64|0
1703276100000|2023-12-22 20:15:00|35.04|33.04|34.98|32.98|35.16|33.16|34.52|32.52|0
1703276400000|2023-12-22 20:20:00|34.87|32.87|34.92|32.92|35.16|33.16|34.34|32.34|0
1703276700000|2023-12-22 20:25:00|34.86|32.86|35.51|33.51|35.57|33.57|34.75|32.75|0
1703277000000|2023-12-22 20:30:00|35.45|33.45|34.57|32.57|35.45|33.45|34.51|32.51|0
1703277300000|2023-12-22 20:35:00|34.4|32.4|34.05|32.05|34.74|32.74|33.99|31.99|0
1703277600000|2023-12-22 20:40:00|33.93|31.93|34.16|32.16|34.16|32.16|33.36|31.36|0
1703277900000|2023-12-22 20:45:00|34.22|32.22|33.59|31.59|34.39|32.39|33.59|31.59|0
1703278200000|2023-12-22 20:50:00|33.47|31.47|34.04|32.04|34.86|32.86|33.47|31.47|0
1703278500000|2023-12-22 20:55:00|33.98|31.98|34.32|32.32|34.32|32.32|33.57|31.57|0
1703278800000|2023-12-22 21:00:00|34.79|32.79|32.76|30.76|34.79|32.79|32.6|30.6|0
1703279100000|2023-12-22 21:05:00|32.82|30.82|32.54|30.54|32.93|30.93|32.48|30.48|0
1703279400000|2023-12-22 21:10:00|32.48|30.48|32.31|30.31|32.59|30.59|32.2|30.2|0
1703577600000|2023-12-26 08:00:00|35.91|33.91|35.67|33.67|35.91|33.91|35.61|33.61|0
1703577900000|2023-12-26 08:05:00|35.61|33.61|35.48|33.48|35.61|33.61|35.36|33.36|0
1703578200000|2023-12-26 08:10:00|35.54|33.54|35.6|33.6|35.6|33.6|35.48|33.48|0
1703578500000|2023-12-26 08:15:00|35.57|33.57|35.6|33.6|35.66|33.66|35.54|33.54|0
1703578800000|2023-12-26 08:20:00|35.66|33.66|35.6|33.6|35.72|33.72|35.54|33.54|0
1703579100000|2023-12-26 08:25:00|35.66|33.66|35.78|33.78|35.78|33.78|35.6|33.6|0
1703579400000|2023-12-26 08:30:00|35.72|33.72|35.84|33.84|35.84|33.84|35.72|33.72|0
1703579700000|2023-12-26 08:35:00|35.78|33.78|35.59|33.59|35.78|33.78|35.56|33.56|0
1703580000000|2023-12-26 08:40:00|35.62|33.62|35.47|33.47|35.65|33.65|35.47|33.47|0
1703580300000|2023-12-26 08:45:00|35.41|33.41|35.41|33.41|35.53|33.53|35.41|33.41|0
1703580600000|2023-12-26 08:50:00|35.44|33.44|35.41|33.41|35.47|33.47|35.41|33.41|0
1703580900000|2023-12-26 08:55:00|35.44|33.44|35.53|33.53|35.59|33.59|35.41|33.41|0
1703581200000|2023-12-26 09:00:00|35.47|33.47|35.59|33.59|35.59|33.59|35.41|33.41|0
1703581500000|2023-12-26 09:05:00|35.55|33.55|35.58|33.58|35.58|33.58|35.35|33.35|0
1703581800000|2023-12-26 09:10:00|35.52|33.52|35.4|33.4|35.52|33.52|35.4|33.4|0
1703582100000|2023-12-26 09:15:00|35.37|33.37|35.1|33.1|35.37|33.37|35.1|33.1|0
1703582400000|2023-12-26 09:20:00|35.13|33.13|34.8|32.8|35.16|33.16|34.8|32.8|0
1703582700000|2023-12-26 09:25:00|34.86|32.86|35.04|33.04|35.16|33.16|34.86|32.86|0
1703583000000|2023-12-26 09:30:00|35.01|33.01|35.34|33.34|35.34|33.34|35.01|33.01|0
1703583300000|2023-12-26 09:35:00|35.4|33.4|35.45|33.45|35.45|33.45|35.39|33.39|0
1703583600000|2023-12-26 09:40:00|35.42|33.42|35.15|33.15|35.45|33.45|35.15|33.15|0
1703583900000|2023-12-26 09:45:00|35.18|33.18|35.15|33.15|35.21|33.21|35.03|33.03|0
1703584200000|2023-12-26 09:50:00|35.21|33.21|35.09|33.09|35.21|33.21|35.09|33.09|0
1703584500000|2023-12-26 09:55:00|35.12|33.12|35.15|33.15|35.15|33.15|35.09|33.09|0
1703584800000|2023-12-26 10:00:00|35.21|33.21|35.21|33.21|35.27|33.27|35.03|33.03|0
1703585100000|2023-12-26 10:05:00|35.15|33.15|35.14|33.14|35.17|33.17|35.09|33.09|0
1703585400000|2023-12-26 10:10:00|35.09|33.09|35.08|33.08|35.14|33.14|35.08|33.08|0
1703585700000|2023-12-26 10:15:00|35.14|33.14|35.2|33.2|35.2|33.2|35.08|33.08|0
1703586000000|2023-12-26 10:20:00|35.14|33.14|35.02|33.02|35.14|33.14|34.96|32.96|0
1703586300000|2023-12-26 10:25:00|34.99|32.99|35.02|33.02|35.02|33.02|34.96|32.96|0
1703586600000|2023-12-26 10:30:00|34.99|32.99|35.02|33.02|35.02|33.02|34.96|32.96|0
1703586900000|2023-12-26 10:35:00|35.08|33.08|35.25|33.25|35.31|33.31|35.08|33.08|0
1703587200000|2023-12-26 10:40:00|35.28|33.28|35.31|33.31|35.37|33.37|35.28|33.28|0
1703587500000|2023-12-26 10:45:00|35.28|33.28|35.37|33.37|35.37|33.37|35.25|33.25|0
1703587800000|2023-12-26 10:50:00|35.34|33.34|35.37|33.37|35.37|33.37|35.31|33.31|0
1703588100000|2023-12-26 10:55:00|35.43|33.43|35.43|33.43|35.43|33.43|35.31|33.31|0
1703588400000|2023-12-26 11:00:00|35.37|33.37|35.43|33.43|35.49|33.49|35.37|33.37|0
1703588700000|2023-12-26 11:05:00|35.49|33.49|35.12|33.12|35.49|33.49|35.07|33.07|0
1703589000000|2023-12-26 11:10:00|35.07|33.07|34.94|32.94|35.18|33.18|34.89|32.89|0
1703589300000|2023-12-26 11:15:00|35|33|34.71|32.71|35|33|34.71|32.71|0
1703589600000|2023-12-26 11:20:00|34.77|32.77|34.76|32.76|34.88|32.88|34.65|32.65|0
1703589900000|2023-12-26 11:25:00|34.82|32.82|35|33|35.06|33.06|34.82|32.82|0
1703590200000|2023-12-26 11:30:00|35.06|33.06|35.06|33.06|35.12|33.12|35|33|0
1703590500000|2023-12-26 11:35:00|35.12|33.12|35.11|33.11|35.12|33.12|35|33|0
1703590800000|2023-12-26 11:40:00|35.14|33.14|35.29|33.29|35.29|33.29|35.14|33.14|0
1703591100000|2023-12-26 11:45:00|35.26|33.26|35.05|33.05|35.29|33.29|35.05|33.05|0
1703591400000|2023-12-26 11:50:00|34.99|32.99|34.99|32.99|35.05|33.05|34.93|32.93|0
1703591700000|2023-12-26 11:55:00|34.93|32.93|34.81|32.81|35.02|33.02|34.75|32.75|0
1703592000000|2023-12-26 12:00:00|34.75|32.75|34.72|32.72|34.75|32.75|34.69|32.69|0
1703592300000|2023-12-26 12:05:00|34.69|32.69|34.31|32.31|34.75|32.75|33.87|31.87|0
1703592600000|2023-12-26 12:10:00|34.34|32.34|34.16|32.16|34.57|32.57|34.13|32.13|0
1703592900000|2023-12-26 12:15:00|34.28|32.28|34.22|32.22|34.3|32.3|33.99|31.99|0
1703593200000|2023-12-26 12:20:00|34.24|32.24|34.51|32.51|34.51|32.51|34.24|32.24|0
1703593500000|2023-12-26 12:25:00|34.48|32.48|34.39|32.39|34.48|32.48|34.24|32.24|0
1703593800000|2023-12-26 12:30:00|34.51|32.51|34.56|32.56|34.56|32.56|34.45|32.45|0
1703594100000|2023-12-26 12:35:00|34.53|32.53|34.44|32.44|34.62|32.62|34.44|32.44|0
1703594400000|2023-12-26 12:40:00|34.39|32.39|34.56|32.56|34.56|32.56|34.38|32.38|0
1703594700000|2023-12-26 12:45:00|34.62|32.62|34.74|32.74|34.76|32.76|34.62|32.62|0
1703595000000|2023-12-26 12:50:00|34.73|32.73|34.73|32.73|34.85|32.85|34.73|32.73|0
1703595300000|2023-12-26 12:55:00|34.67|32.67|34.85|32.85|34.91|32.91|34.67|32.67|0
1703595600000|2023-12-26 13:00:00|34.91|32.91|34.73|32.73|34.91|32.91|34.67|32.67|0
1703595900000|2023-12-26 13:05:00|34.76|32.76|34.79|32.79|34.85|32.85|34.67|32.67|0
1703596200000|2023-12-26 13:10:00|34.82|32.82|34.49|32.49|34.91|32.91|34.49|32.49|0
1703596500000|2023-12-26 13:15:00|34.52|32.52|34.37|32.37|34.52|32.52|34.37|32.37|0
1703596800000|2023-12-26 13:20:00|34.4|32.4|34.96|32.96|34.96|32.96|34.4|32.4|0
1703597100000|2023-12-26 13:25:00|34.93|32.93|34.78|32.78|34.96|32.96|34.78|32.78|0
1703597400000|2023-12-26 13:30:00|34.81|32.81|34.54|32.54|34.84|32.84|34.48|32.48|0
1703597700000|2023-12-26 13:35:00|34.48|32.48|34.31|32.31|34.72|32.72|34.25|32.25|0
1703598000000|2023-12-26 13:40:00|34.37|32.37|34.42|32.42|34.48|32.48|34.13|32.13|0
1703598300000|2023-12-26 13:45:00|34.45|32.45|34.6|32.6|34.72|32.72|34.42|32.42|0
1703598600000|2023-12-26 13:50:00|34.54|32.54|34.89|32.89|34.89|32.89|34.54|32.54|0
1703598900000|2023-12-26 13:55:00|34.92|32.92|34.71|32.71|34.95|32.95|34.71|32.71|0
1703599200000|2023-12-26 14:00:00|34.77|32.77|34.71|32.71|34.83|32.83|34.65|32.65|0
1703599500000|2023-12-26 14:05:00|34.77|32.77|34.83|32.83|34.89|32.89|34.77|32.77|0
1703599800000|2023-12-26 14:10:00|34.89|32.89|34.77|32.77|34.89|32.89|34.71|32.71|0
1703600100000|2023-12-26 14:15:00|34.83|32.83|34.53|32.53|34.83|32.83|34.53|32.53|0
1703600400000|2023-12-26 14:20:00|34.47|32.47|34.47|32.47|34.7|32.7|34.47|32.47|0
1703600700000|2023-12-26 14:25:00|34.38|32.38|34.35|32.35|34.59|32.59|34.23|32.23|0
1703601000000|2023-12-26 14:30:00|34.29|32.29|35.47|33.47|35.53|33.53|34.17|32.17|0
1703601300000|2023-12-26 14:35:00|35.53|33.53|35.53|33.53|35.71|33.71|35.35|33.35|0
1703601600000|2023-12-26 14:40:00|35.47|33.47|35.62|33.62|35.95|33.95|35.41|33.41|0
1703601900000|2023-12-26 14:45:00|35.71|33.71|35.65|33.65|36.07|34.07|35.53|33.53|0
1703602200000|2023-12-26 14:50:00|35.71|33.71|35.17|33.17|35.71|33.71|34.99|32.99|0
1703602500000|2023-12-26 14:55:00|35.11|33.11|35.77|33.77|35.77|33.77|34.99|32.99|0
1703602800000|2023-12-26 15:00:00|35.71|33.71|35.77|33.77|35.83|33.83|35.59|33.59|0
1703603100000|2023-12-26 15:05:00|35.83|33.83|35.95|33.95|36.19|34.19|35.7|33.7|0
1703603400000|2023-12-26 15:10:00|36.01|34.01|36.31|34.31|36.49|34.49|36.01|34.01|0
1703603700000|2023-12-26 15:15:00|36.37|34.37|36.25|34.25|36.61|34.61|36.25|34.25|0
1703604000000|2023-12-26 15:20:00|36.31|34.31|36.24|34.24|36.49|34.49|36|34|0
1703604300000|2023-12-26 15:25:00|36.43|34.43|36.24|34.24|36.86|34.86|36.06|34.06|0
1703604600000|2023-12-26 15:30:00|36.37|34.37|36.67|34.67|36.79|34.79|36.37|34.37|0
1703604900000|2023-12-26 15:35:00|36.61|34.61|36.85|34.85|36.92|34.92|36.61|34.61|0
1703605200000|2023-12-26 15:40:00|36.92|34.92|36.48|34.48|37.04|35.04|36.48|34.48|0
1703605500000|2023-12-26 15:45:00|36.54|34.54|36.36|34.36|36.54|34.54|36.3|34.3|0
1703605800000|2023-12-26 15:50:00|36.3|34.3|35.87|33.87|36.3|34.3|35.45|33.45|0
1703606100000|2023-12-26 15:55:00|35.93|33.93|36.35|34.35|36.36|34.36|35.93|33.93|0
1703606400000|2023-12-26 16:00:00|36.42|34.42|35.99|33.99|36.48|34.48|35.68|33.68|0
1703606700000|2023-12-26 16:05:00|36.05|34.05|36.35|34.35|36.41|34.41|36.05|34.05|0
1703607000000|2023-12-26 16:10:00|36.29|34.29|36.84|34.84|36.9|34.9|36.11|34.11|0
1703607300000|2023-12-26 16:15:00|36.78|34.78|35.98|33.98|36.84|34.84|35.86|33.86|0
1703607600000|2023-12-26 16:20:00|35.92|33.92|35.68|33.68|36.16|34.16|35.68|33.68|0
1703607900000|2023-12-26 16:25:00|35.62|33.62|35.98|33.98|35.98|33.98|35.56|33.56|0
1703608200000|2023-12-26 16:30:00|35.92|33.92|36.34|34.34|36.4|34.4|35.92|33.92|0
1703608500000|2023-12-26 16:35:00|36.28|34.28|36.34|34.34|36.53|34.53|36.22|34.22|0
1703608800000|2023-12-26 16:40:00|36.4|34.4|36.4|34.4|36.59|34.59|36.22|34.22|0
1703609100000|2023-12-26 16:45:00|36.46|34.46|36.58|34.58|36.83|34.83|36.4|34.4|0
1703609400000|2023-12-26 16:50:00|36.52|34.52|36.77|34.77|36.8|34.8|36.46|34.46|0
1703609700000|2023-12-26 16:55:00|36.7|34.7|36.76|34.76|36.89|34.89|36.34|34.34|0
1703610000000|2023-12-26 17:00:00|36.7|34.7|36.46|34.46|36.7|34.7|36.27|34.27|0
1703610300000|2023-12-26 17:05:00|36.48|34.48|36.45|34.45|36.52|34.52|36.33|34.33|0
1703610600000|2023-12-26 17:10:00|36.51|34.51|36.94|34.94|37.01|35.01|36.45|34.45|0
1703610900000|2023-12-26 17:15:00|36.91|34.91|36.94|34.94|37.13|35.13|36.82|34.82|0
1703611200000|2023-12-26 17:20:00|36.91|34.91|36.88|34.88|37.13|35.13|36.76|34.76|0
1703611500000|2023-12-26 17:25:00|36.82|34.82|36.75|34.75|37.07|35.07|36.75|34.75|0
1703611800000|2023-12-26 17:30:00|36.82|34.82|36.57|34.57|36.94|34.94|36.57|34.57|0
1703612100000|2023-12-26 17:35:00|36.6|34.6|36.32|34.32|36.63|34.63|36.2|34.2|0
1703612400000|2023-12-26 17:40:00|36.35|34.35|36.69|34.69|36.75|34.75|36.32|34.32|0
1703612700000|2023-12-26 17:45:00|36.75|34.75|37.43|35.43|37.52|35.52|36.75|34.75|0
1703613000000|2023-12-26 17:50:00|37.37|35.37|37.37|35.37|37.37|35.37|36.99|34.99|0
1703613300000|2023-12-26 17:55:00|37.33|35.33|36.68|34.68|37.33|35.33|36.62|34.62|0
1703613600000|2023-12-26 18:00:00|36.62|34.62|37.05|35.05|37.11|35.11|36.62|34.62|0
1703613900000|2023-12-26 18:05:00|37.02|35.02|36.99|34.99|37.11|35.11|36.86|34.86|0
1703614200000|2023-12-26 18:10:00|37.05|35.05|37.3|35.3|37.55|35.55|37.05|35.05|0
1703614500000|2023-12-26 18:15:00|37.24|35.24|37.11|35.11|37.24|35.24|36.99|34.99|0
1703614800000|2023-12-26 18:20:00|37.17|35.17|37.61|35.61|37.67|35.67|37.05|35.05|0
1703615100000|2023-12-26 18:25:00|37.67|35.67|37.35|35.35|37.67|35.67|37.29|35.29|0
1703615400000|2023-12-26 18:30:00|37.38|35.38|37.23|35.23|37.61|35.61|37.23|35.23|0
1703615700000|2023-12-26 18:35:00|37.29|35.29|37.1|35.1|37.29|35.29|37.1|35.1|0
1703616000000|2023-12-26 18:40:00|37.16|35.16|37.29|35.29|37.35|35.35|37.04|35.04|0
1703616300000|2023-12-26 18:45:00|37.32|35.32|37.47|35.47|37.54|35.54|37.29|35.29|0
1703616600000|2023-12-26 18:50:00|37.54|35.54|37.16|35.16|37.54|35.54|36.91|34.91|0
1703616900000|2023-12-26 18:55:00|37.1|35.1|35.12|33.12|37.35|35.35|35.06|33.06|0
1703617200000|2023-12-26 19:00:00|35.06|33.06|35.45|33.45|35.6|33.6|35.03|33.03|0
1703617500000|2023-12-26 19:05:00|35.48|33.48|35.66|33.66|35.66|33.66|35.42|33.42|0
1703617800000|2023-12-26 19:10:00|35.72|33.72|35.6|33.6|35.85|33.85|35.6|33.6|0
1703618100000|2023-12-26 19:15:00|35.54|33.54|35.84|33.84|35.85|33.85|35.54|33.54|0
1703618400000|2023-12-26 19:20:00|35.78|33.78|35.84|33.84|35.84|33.84|35.66|33.66|0
1703618700000|2023-12-26 19:25:00|35.78|33.78|35.9|33.9|36|34|35.72|33.72|0
1703619000000|2023-12-26 19:30:00|35.96|33.96|35.59|33.59|36.49|34.49|35.59|33.59|0
1703619300000|2023-12-26 19:35:00|35.65|33.65|35.83|33.83|35.83|33.83|35.59|33.59|0
1703619600000|2023-12-26 19:40:00|35.77|33.77|35.34|33.34|35.77|33.77|35.34|33.34|0
1703619900000|2023-12-26 19:45:00|35.4|33.4|35.58|33.58|35.71|33.71|35.34|33.34|0
1703620200000|2023-12-26 19:50:00|35.64|33.64|35.83|33.83|35.83|33.83|35.58|33.58|0
1703620500000|2023-12-26 19:55:00|35.77|33.77|35.95|33.95|36.01|34.01|35.77|33.77|0
1703620800000|2023-12-26 20:00:00|36.01|34.01|36.14|34.14|36.2|34.2|35.7|33.7|0
1703621100000|2023-12-26 20:05:00|36.17|34.17|35.89|33.89|36.32|34.32|35.82|33.82|0
1703621400000|2023-12-26 20:10:00|35.95|33.95|36.07|34.07|36.19|34.19|35.88|33.88|0
1703621700000|2023-12-26 20:15:00|36.01|34.01|36.07|34.07|36.13|34.13|35.88|33.88|0
1703622000000|2023-12-26 20:20:00|36.13|34.13|36.82|34.82|36.82|34.82|36.07|34.07|0
1703622300000|2023-12-26 20:25:00|36.88|34.88|37.13|35.13|38.1|36.1|36.88|34.88|0
1703622600000|2023-12-26 20:30:00|37.2|35.2|37.64|35.64|37.77|35.77|37.07|35.07|0
1703622900000|2023-12-26 20:35:00|37.71|35.71|36.75|34.75|37.77|35.77|36.62|34.62|0
1703623200000|2023-12-26 20:40:00|36.62|34.62|36.56|34.56|36.75|34.75|36.43|34.43|0
1703623500000|2023-12-26 20:45:00|36.43|34.43|36.21|34.21|37|35|36.21|34.21|0
1703623800000|2023-12-26 20:50:00|36.18|34.18|35.5|33.5|36.68|34.68|35.38|33.38|0
1703624100000|2023-12-26 20:55:00|35.44|33.44|35.62|33.62|35.87|33.87|35.01|33.01|0
1703624400000|2023-12-26 21:00:00|35.68|33.68|35.8|33.8|36.24|34.24|35.68|33.68|0
1703624700000|2023-12-26 21:05:00|35.87|33.87|35.93|33.93|35.99|33.99|35.56|33.56|0
1703625000000|2023-12-26 21:10:00|35.87|33.87|35.93|33.93|35.99|33.99|35.68|33.68|0
1703625300000|2023-12-26 21:15:00|36.03|33.83|36.02|33.82|36.15|33.95|36.02|33.82|0
1703625600000|2023-12-26 21:20:00|35.96|33.76|35.71|33.51|35.96|33.76|35.71|33.51|0
1703625900000|2023-12-26 21:25:00|35.77|33.57|35.83|33.63|35.84|33.64|35.77|33.57|0
1703626200000|2023-12-26 21:30:00|35.86|33.66|35.83|33.63|35.9|33.7|35.83|33.63|0
1703626500000|2023-12-26 21:35:00|35.86|33.66|36.02|33.82|36.02|33.82|35.86|33.66|0
1703626800000|2023-12-26 21:40:00|35.95|33.75|36.2|34|36.2|34|35.95|33.75|0
1703627100000|2023-12-26 21:45:00|36.17|33.97|36.08|33.88|36.17|33.97|36.01|33.81|0
1703627400000|2023-12-26 21:50:00|36.14|33.94|36.14|33.94|36.14|33.94|35.58|33.38|0
1703627700000|2023-12-26 21:55:00|36.07|33.87|36.29|34.09|36.38|34.18|36.07|33.87|0
1703628000000|2023-12-26 22:00:00|36.32|34.12|36.14|33.94|36.32|34.12|36.14|33.94|0
1703628300000|2023-12-26 22:05:00|36.17|33.97|36.15|33.95|36.17|33.97|36.14|33.94|0
1703628600000|2023-12-26 22:10:00|36.19|33.99|36.14|33.94|36.19|33.99|36.13|33.93|0
1703628900000|2023-12-26 22:15:00|36.15|33.95|36.19|33.99|36.19|33.99|36.15|33.95|0
1703629200000|2023-12-26 22:20:00|36.24|34.04|36.24|34.04|36.24|34.04|36.23|34.03|0
1703629500000|2023-12-26 22:25:00|36.28|34.08|36.3|34.1|36.3|34.1|36.28|34.08|0
1703629800000|2023-12-26 22:30:00|36.26|34.06|36.32|34.12|36.32|34.12|36.26|34.06|0
1703630100000|2023-12-26 22:35:00|36.3|34.1|36.32|34.12|36.32|34.12|36.3|34.1|0
1703630400000|2023-12-26 22:40:00|36.3|34.1|36.31|34.11|36.31|34.11|36.27|34.07|0
1703630700000|2023-12-26 22:45:00|36.3|34.1|36.27|34.07|36.3|34.1|36.26|34.06|0
1703631000000|2023-12-26 22:50:00|36.28|34.08|36.25|34.05|36.28|34.08|36.25|34.05|0
1703631300000|2023-12-26 22:55:00|36.27|34.07|36.29|34.09|36.29|34.09|36.27|34.07|0
1703631600000|2023-12-26 23:00:00|36.52|34.32|36.8|34.6|36.8|34.6|36.39|34.19|0
1703631900000|2023-12-26 23:05:00|36.74|34.54|36.86|34.66|36.99|34.79|36.74|34.54|0
1703632200000|2023-12-26 23:10:00|36.93|34.73|36.8|34.6|36.99|34.79|36.74|34.54|0
1703632500000|2023-12-26 23:15:00|36.74|34.54|36.61|34.41|36.8|34.6|36.51|34.31|0
1703632800000|2023-12-26 23:20:00|36.54|34.34|36.67|34.47|36.73|34.53|36.51|34.31|0
1703633100000|2023-12-26 23:25:00|36.61|34.41|36.54|34.34|36.67|34.47|36.42|34.22|0
1703633400000|2023-12-26 23:30:00|36.6|34.4|36.48|34.28|36.6|34.4|36.41|34.21|0
1703633700000|2023-12-26 23:35:00|36.41|34.21|36.29|34.09|36.48|34.28|36.23|34.03|0
1703634000000|2023-12-26 23:40:00|36.35|34.15|36.41|34.21|36.41|34.21|36.22|34.02|0
1703634300000|2023-12-26 23:45:00|36.35|34.15|36.35|34.15|36.41|34.21|36.28|34.08|0
1703634600000|2023-12-26 23:50:00|36.31|34.11|36.22|34.02|36.31|34.11|36.16|33.96|0
1703635200000|2023-12-27 00:00:00|36.19|33.99|36.22|34.02|36.28|34.08|35.97|33.77|0
1703635500000|2023-12-27 00:05:00|36.18|33.98|36.03|33.83|36.22|34.02|36.03|33.83|0
1703635800000|2023-12-27 00:10:00|36|33.8|35.97|33.77|36.09|33.89|35.97|33.77|0
1703636100000|2023-12-27 00:15:00|35.93|33.73|35.84|33.64|35.97|33.77|35.78|33.58|0
1703636400000|2023-12-27 00:20:00|35.81|33.61|35.65|33.45|35.96|33.76|35.65|33.45|0
1703636700000|2023-12-27 00:25:00|35.71|33.51|35.65|33.45|35.78|33.58|35.65|33.45|0
1703637000000|2023-12-27 00:30:00|35.71|33.51|35.71|33.51|35.71|33.51|35.65|33.45|0
1703637300000|2023-12-27 00:35:00|35.65|33.45|35.71|33.51|35.77|33.57|35.65|33.45|0
1703637600000|2023-12-27 00:40:00|35.65|33.45|35.83|33.63|35.83|33.63|35.59|33.39|0
1703637900000|2023-12-27 00:45:00|35.77|33.57|35.64|33.44|35.83|33.63|35.64|33.44|0
1703638200000|2023-12-27 00:50:00|35.61|33.41|35.58|33.38|35.64|33.44|35.58|33.38|0
1703638500000|2023-12-27 00:55:00|35.61|33.41|35.58|33.38|35.64|33.44|35.52|33.32|0
1703638800000|2023-12-27 01:00:00|35.52|33.32|35.52|33.32|35.58|33.38|35.4|33.2|0
1703639100000|2023-12-27 01:05:00|35.48|33.28|35.58|33.38|35.58|33.38|35.45|33.25|0
1703639400000|2023-12-27 01:10:00|35.64|33.44|35.51|33.31|35.64|33.44|35.45|33.25|0
1703639700000|2023-12-27 01:15:00|35.48|33.28|35.63|33.43|35.76|33.56|35.39|33.19|0
1703640000000|2023-12-27 01:20:00|35.57|33.37|35.51|33.31|35.7|33.5|35.45|33.25|0
1703640300000|2023-12-27 01:25:00|35.45|33.25|35.39|33.19|35.51|33.31|35.39|33.19|0
1703640600000|2023-12-27 01:30:00|35.35|33.35|35.19|33.19|35.35|33.35|35.1|33.1|0
1703640900000|2023-12-27 01:35:00|35.22|33.22|35.53|33.53|35.53|33.53|35.16|33.16|0
1703641200000|2023-12-27 01:40:00|35.47|33.47|35.4|33.4|35.53|33.53|35.34|33.34|0
1703641500000|2023-12-27 01:45:00|35.34|33.34|35.52|33.52|35.52|33.52|35.34|33.34|0
1703641800000|2023-12-27 01:50:00|35.46|33.46|36.72|34.72|36.72|34.72|35.46|33.46|0
1703642100000|2023-12-27 01:55:00|36.75|34.75|36.71|34.71|36.78|34.78|36.71|34.71|0
1703642400000|2023-12-27 02:00:00|36.78|34.78|36.78|34.78|36.78|34.78|36.65|34.65|0
1703642700000|2023-12-27 02:05:00|36.71|34.71|36.74|34.74|36.77|34.77|36.65|34.65|0
1703643000000|2023-12-27 02:10:00|36.71|34.71|36.71|34.71|36.83|34.83|36.71|34.71|0
1703643300000|2023-12-27 02:15:00|36.65|34.65|36.65|34.65|36.77|34.77|36.65|34.65|0
1703643600000|2023-12-27 02:20:00|36.71|34.71|36.64|34.64|36.77|34.77|36.58|34.58|0
1703643900000|2023-12-27 02:25:00|36.58|34.58|36.55|34.55|36.58|34.58|36.52|34.52|0
1703644200000|2023-12-27 02:30:00|36.52|34.52|36.83|34.83|36.83|34.83|36.52|34.52|0
1703644500000|2023-12-27 02:35:00|36.89|34.89|37.01|35.01|37.01|35.01|36.83|34.83|0
1703644800000|2023-12-27 02:40:00|36.95|34.95|36.82|34.82|37.01|35.01|36.82|34.82|0
1703645100000|2023-12-27 02:45:00|36.76|34.76|36.7|34.7|36.76|34.76|36.64|34.64|0
1703645400000|2023-12-27 02:50:00|36.64|34.64|36.76|34.76|36.82|34.82|36.64|34.64|0
1703645700000|2023-12-27 02:55:00|36.79|34.79|36.57|34.57|36.79|34.79|36.57|34.57|0
1703646000000|2023-12-27 03:00:00|36.6|34.6|36.51|34.51|36.63|34.63|36.51|34.51|0
1703646300000|2023-12-27 03:05:00|36.47|34.47|36.44|34.44|36.5|34.5|36.38|34.38|0
1703646600000|2023-12-27 03:10:00|36.5|34.5|36.5|34.5|36.57|34.57|36.44|34.44|0
1703646900000|2023-12-27 03:15:00|36.44|34.44|36.56|34.56|36.63|34.63|36.44|34.44|0
1703647200000|2023-12-27 03:20:00|36.62|34.62|36.62|34.62|36.69|34.69|36.56|34.56|0
1703647500000|2023-12-27 03:25:00|36.56|34.56|36.56|34.56|36.62|34.62|36.5|34.5|0
1703647800000|2023-12-27 03:30:00|36.5|34.5|36.43|34.43|36.56|34.56|36.43|34.43|0
1703648100000|2023-12-27 03:35:00|36.46|34.46|36.43|34.43|36.46|34.46|36.37|34.37|0
1703648400000|2023-12-27 03:40:00|36.37|34.37|36.37|34.37|36.49|34.49|36.37|34.37|0
1703648700000|2023-12-27 03:45:00|36.43|34.43|36.37|34.37|36.49|34.49|36.37|34.37|0
1703649000000|2023-12-27 03:50:00|36.3|34.3|36.36|34.36|36.37|34.37|36.3|34.3|0
1703649300000|2023-12-27 03:55:00|36.33|34.33|36.3|34.3|36.33|34.33|36.24|34.24|0
1703649600000|2023-12-27 04:00:00|36.24|34.24|36.36|34.36|36.36|34.36|36.24|34.24|0
1703649900000|2023-12-27 04:05:00|36.3|34.3|36.42|34.42|36.42|34.42|36.3|34.3|0
1703650200000|2023-12-27 04:10:00|36.48|34.48|36.61|34.61|36.61|34.61|36.42|34.42|0
1703650500000|2023-12-27 04:15:00|36.64|34.64|36.6|34.6|36.67|34.67|36.54|34.54|0
1703650800000|2023-12-27 04:20:00|36.63|34.63|36.73|34.73|36.73|34.73|36.6|34.6|0
1703651100000|2023-12-27 04:25:00|36.76|34.76|36.73|34.73|36.79|34.79|36.73|34.73|0
1703651400000|2023-12-27 04:30:00|36.66|34.66|36.72|34.72|36.72|34.72|36.66|34.66|0
1703651700000|2023-12-27 04:35:00|36.69|34.69|36.66|34.66|36.72|34.72|36.66|34.66|0
1703652000000|2023-12-27 04:40:00|36.72|34.72|36.66|34.66|36.72|34.72|36.66|34.66|0
1703652300000|2023-12-27 04:45:00|36.72|34.72|36.59|34.59|36.72|34.72|36.59|34.59|0
1703652600000|2023-12-27 04:50:00|36.62|34.62|36.66|34.66|36.66|34.66|36.59|34.59|0
1703652900000|2023-12-27 04:55:00|36.65|34.65|36.78|34.78|36.78|34.78|36.65|34.65|0
1703653200000|2023-12-27 05:00:00|36.72|34.72|36.71|34.71|36.75|34.75|36.53|34.53|0
1703653500000|2023-12-27 05:05:00|36.68|34.68|36.59|34.59|36.71|34.71|36.59|34.59|0
1703653800000|2023-12-27 05:10:00|36.65|34.65|36.77|34.77|36.84|34.84|36.59|34.59|0
1703654100000|2023-12-27 05:15:00|36.71|34.71|36.9|34.9|36.9|34.9|36.71|34.71|0
1703654400000|2023-12-27 05:20:00|36.83|34.83|36.83|34.83|36.83|34.83|36.77|34.77|0
1703654700000|2023-12-27 05:25:00|36.89|34.89|36.89|34.89|37.02|35.02|36.89|34.89|0
1703655000000|2023-12-27 05:30:00|36.92|34.92|36.95|34.95|36.96|34.96|36.89|34.89|0
1703655300000|2023-12-27 05:35:00|36.89|34.89|37.02|35.02|37.08|35.08|36.89|34.89|0
1703655600000|2023-12-27 05:40:00|36.95|34.95|36.89|34.89|37.02|35.02|36.89|34.89|0
1703655900000|2023-12-27 05:45:00|36.95|34.95|36.95|34.95|36.95|34.95|36.92|34.92|0
1703656200000|2023-12-27 05:50:00|37.01|35.01|37.14|35.14|37.14|35.14|37.01|35.01|0
1703656500000|2023-12-27 05:55:00|37.17|35.17|37.14|35.14|37.2|35.2|37.14|35.14|0
1703656800000|2023-12-27 06:00:00|37.2|35.2|37.26|35.26|37.26|35.26|37.13|35.13|0
1703657100000|2023-12-27 06:05:00|37.29|35.29|37.13|35.13|37.32|35.32|37.13|35.13|0
1703657400000|2023-12-27 06:10:00|37.1|35.1|37|35|37.1|35.1|36.94|34.94|0
1703657700000|2023-12-27 06:15:00|37.07|35.07|37.07|35.07|37.07|35.07|37.07|35.07|0
1703658000000|2023-12-27 06:20:00|37.1|35.1|37.32|35.32|37.32|35.32|37.06|35.06|0
1703658300000|2023-12-27 06:25:00|37.38|35.38|37.31|35.31|37.44|35.44|37.31|35.31|0
1703658600000|2023-12-27 06:30:00|37.38|35.38|37.38|35.38|37.44|35.44|37.31|35.31|0
1703658900000|2023-12-27 06:35:00|37.41|35.41|37.31|35.31|37.44|35.44|37.31|35.31|0
1703659200000|2023-12-27 06:40:00|37.37|35.37|37.44|35.44|37.5|35.5|37.37|35.37|0
1703659500000|2023-12-27 06:45:00|37.4|35.4|37.31|35.31|37.4|35.4|37.24|35.24|0
1703659800000|2023-12-27 06:50:00|37.24|35.24|37.21|35.21|37.31|35.31|37.18|35.18|0
1703660100000|2023-12-27 06:55:00|37.18|35.18|37.18|35.18|37.24|35.24|37.18|35.18|0
1703660400000|2023-12-27 07:00:00|37.11|35.11|37.37|35.37|37.43|35.43|37.11|35.11|0
1703660700000|2023-12-27 07:05:00|37.43|35.43|37.11|35.11|37.43|35.43|37.11|35.11|0
1703661000000|2023-12-27 07:10:00|37.17|35.17|37.3|35.3|37.3|35.3|37.11|35.11|0
1703661300000|2023-12-27 07:15:00|37.36|35.36|37.42|35.42|37.49|35.49|37.3|35.3|0
1703661600000|2023-12-27 07:20:00|37.36|35.36|37.55|35.55|37.55|35.55|37.36|35.36|0
1703661900000|2023-12-27 07:25:00|37.61|35.61|37.36|35.36|37.61|35.61|37.36|35.36|0
1703662200000|2023-12-27 07:30:00|37.29|35.29|37.23|35.23|37.29|35.29|36.98|34.98|0
1703662500000|2023-12-27 07:35:00|37.26|35.26|37.1|35.1|37.42|35.42|37.1|35.1|0
1703662800000|2023-12-27 07:40:00|37.16|35.16|37.16|35.16|37.16|35.16|37.1|35.1|0
1703663100000|2023-12-27 07:45:00|37.1|35.1|37|35|37.16|35.16|36.97|34.97|0
1703663400000|2023-12-27 07:50:00|37.03|35.03|37.03|35.03|37.1|35.1|36.97|34.97|0
1703663700000|2023-12-27 07:55:00|36.97|34.97|36.72|34.72|36.97|34.97|36.65|34.65|0
1703664000000|2023-12-27 08:00:00|36.65|34.65|36.16|34.16|36.65|34.65|36.16|34.16|0
1703664300000|2023-12-27 08:05:00|36.12|34.12|36.09|34.09|36.34|34.34|36.03|34.03|0
1703664600000|2023-12-27 08:10:00|36.15|34.15|36.34|34.34|36.37|34.37|36.09|34.09|0
1703664900000|2023-12-27 08:15:00|36.28|34.28|36.34|34.34|36.52|34.52|36.15|34.15|0
1703665200000|2023-12-27 08:20:00|36.27|34.27|36.58|34.58|36.65|34.65|36.24|34.24|0
1703665500000|2023-12-27 08:25:00|36.65|34.65|36.83|34.83|36.93|34.93|36.58|34.58|0
1703665800000|2023-12-27 08:30:00|36.86|34.86|37.08|35.08|37.08|35.08|36.77|34.77|0
1703666100000|2023-12-27 08:35:00|37.05|35.05|36.8|34.8|37.08|35.08|36.77|34.77|0
1703666400000|2023-12-27 08:40:00|36.83|34.83|36.76|34.76|36.83|34.83|36.58|34.58|0
1703666700000|2023-12-27 08:45:00|36.7|34.7|36.57|34.57|36.83|34.83|36.45|34.45|0
1703667000000|2023-12-27 08:50:00|36.54|34.54|36.2|34.2|36.54|34.54|36.08|34.08|0
1703667300000|2023-12-27 08:55:00|36.14|34.14|36.45|34.45|36.57|34.57|36.08|34.08|0
1703667600000|2023-12-27 09:00:00|36.51|34.51|36.2|34.2|36.57|34.57|36.14|34.14|0
1703667900000|2023-12-27 09:05:00|36.26|34.26|36.35|34.35|36.38|34.38|36.01|34.01|0
1703668200000|2023-12-27 09:10:00|36.32|34.32|36.19|34.19|36.38|34.38|36.13|34.13|0
1703668500000|2023-12-27 09:15:00|36.13|34.13|36.44|34.44|36.56|34.56|36.13|34.13|0
1703668800000|2023-12-27 09:20:00|36.38|34.38|36.31|34.31|36.44|34.44|36.13|34.13|0
1703669100000|2023-12-27 09:25:00|36.25|34.25|36.13|34.13|36.31|34.31|36|34|0
1703669400000|2023-12-27 09:30:00|36.06|34.06|36.25|34.25|36.31|34.31|36.06|34.06|0
1703669700000|2023-12-27 09:35:00|36.31|34.31|36.37|34.37|36.37|34.37|36.25|34.25|0
1703670000000|2023-12-27 09:40:00|36.34|34.34|35.94|33.94|36.37|34.37|35.94|33.94|0
1703670300000|2023-12-27 09:45:00|36|34|36.03|34.03|36.12|34.12|35.81|33.81|0
1703670600000|2023-12-27 09:50:00|36|34|36.12|34.12|36.12|34.12|35.93|33.93|0
1703670900000|2023-12-27 09:55:00|36.15|34.15|36.24|34.24|36.3|34.3|36.12|34.12|0
1703671200000|2023-12-27 10:00:00|36.27|34.27|36.24|34.24|36.3|34.3|36.18|34.18|0
1703671500000|2023-12-27 10:05:00|36.3|34.3|36.39|34.39|36.42|34.42|36.18|34.18|0
1703671800000|2023-12-27 10:10:00|36.36|34.36|35.93|33.93|36.42|34.42|35.86|33.86|0
1703672100000|2023-12-27 10:15:00|35.86|33.86|36.11|34.11|36.11|34.11|35.74|33.74|0
1703672400000|2023-12-27 10:20:00|36.05|34.05|36.05|34.05|36.11|34.11|35.92|33.92|0
1703672700000|2023-12-27 10:25:00|35.98|33.98|36.17|34.17|36.23|34.23|35.98|33.98|0
1703673000000|2023-12-27 10:30:00|36.14|34.14|36.29|34.29|36.29|34.29|36.14|34.14|0
1703673300000|2023-12-27 10:35:00|36.23|34.23|36.35|34.35|36.35|34.35|36.1|34.1|0
1703673600000|2023-12-27 10:40:00|36.41|34.41|36.29|34.29|36.47|34.47|36.29|34.29|0
1703673900000|2023-12-27 10:45:00|36.22|34.22|36.16|34.16|36.35|34.35|36.16|34.16|0
1703674200000|2023-12-27 10:50:00|36.22|34.22|36.35|34.35|36.38|34.38|36.16|34.16|0
1703674500000|2023-12-27 10:55:00|36.28|34.28|36.22|34.22|36.34|34.34|36.16|34.16|0
1703674800000|2023-12-27 11:00:00|36.19|34.19|36.4|34.4|36.4|34.4|36.16|34.16|0
1703675100000|2023-12-27 11:05:00|36.37|34.37|36.15|34.15|36.37|34.37|36.09|34.09|0
1703675400000|2023-12-27 11:10:00|36.12|34.12|36.21|34.21|36.22|34.22|36.03|34.03|0
1703675700000|2023-12-27 11:15:00|36.28|34.28|36.09|34.09|36.28|34.28|35.97|33.97|0
1703676000000|2023-12-27 11:20:00|36.15|34.15|36.27|34.27|36.27|34.27|36.09|34.09|0
1703676300000|2023-12-27 11:25:00|36.21|34.21|36.36|34.36|36.36|34.36|36.15|34.15|0
1703676600000|2023-12-27 11:30:00|36.4|34.4|36.33|34.33|36.4|34.4|36.08|34.08|0
1703676900000|2023-12-27 11:35:00|36.39|34.39|36.08|34.08|36.39|34.39|36.08|34.08|0
1703677200000|2023-12-27 11:40:00|36.02|34.02|36.14|34.14|36.21|34.21|35.96|33.96|0
1703677500000|2023-12-27 11:45:00|36.08|34.08|36.02|34.02|36.2|34.2|35.96|33.96|0
1703677800000|2023-12-27 11:50:00|35.99|33.99|36.14|34.14|36.26|34.26|35.95|33.95|0
1703678100000|2023-12-27 11:55:00|36.2|34.2|36.2|34.2|36.23|34.23|36.08|34.08|0
1703678400000|2023-12-27 12:00:00|36.26|34.26|36.14|34.14|36.32|34.32|36.07|34.07|0
1703678700000|2023-12-27 12:05:00|36.2|34.2|35.52|33.52|36.2|34.2|35.52|33.52|0
1703679000000|2023-12-27 12:10:00|35.55|33.55|35.76|33.76|35.85|33.85|35.52|33.52|0
1703679300000|2023-12-27 12:15:00|35.7|33.7|35.82|33.82|35.95|33.95|35.7|33.7|0
1703679600000|2023-12-27 12:20:00|35.79|33.79|35.82|33.82|36.01|34.01|35.76|33.76|0
1703679900000|2023-12-27 12:25:00|35.88|33.88|36.13|34.13|36.13|34.13|35.82|33.82|0
1703680200000|2023-12-27 12:30:00|36.07|34.07|36.13|34.13|36.25|34.25|36|34|0
1703680500000|2023-12-27 12:35:00|36.06|34.06|36|34|36.13|34.13|35.94|33.94|0
1703680800000|2023-12-27 12:40:00|35.94|33.94|36|34|36|34|35.81|33.81|0
1703681100000|2023-12-27 12:45:00|35.94|33.94|36.12|34.12|36.12|34.12|35.94|33.94|0
1703681400000|2023-12-27 12:50:00|36.15|34.15|36.18|34.18|36.24|34.24|36.12|34.12|0
1703681700000|2023-12-27 12:55:00|36.24|34.24|36.43|34.43|36.49|34.49|36.24|34.24|0
1703682000000|2023-12-27 13:00:00|36.49|34.49|36.68|34.68|36.8|34.8|36.43|34.43|0
1703682300000|2023-12-27 13:05:00|36.61|34.61|36.86|34.86|36.93|34.93|36.61|34.61|0
1703682600000|2023-12-27 13:10:00|36.92|34.92|36.8|34.8|36.92|34.92|36.73|34.73|0
1703682900000|2023-12-27 13:15:00|36.86|34.86|36.92|34.92|37.05|35.05|36.8|34.8|0
1703683200000|2023-12-27 13:20:00|36.98|34.98|37.3|35.3|37.3|35.3|36.98|34.98|0
1703683500000|2023-12-27 13:25:00|37.24|35.24|37.3|35.3|37.36|35.36|37.23|35.23|0
1703683800000|2023-12-27 13:30:00|37.23|35.23|37.23|35.23|37.36|35.36|37.11|35.11|0
1703684100000|2023-12-27 13:35:00|37.17|35.17|36.94|34.94|37.23|35.23|36.91|34.91|0
1703684400000|2023-12-27 13:40:00|36.98|34.98|36.98|34.98|37.04|35.04|36.73|34.73|0
1703684700000|2023-12-27 13:45:00|36.85|34.85|37.04|35.04|37.04|35.04|36.85|34.85|0
1703685000000|2023-12-27 13:50:00|37.07|35.07|36.72|34.72|37.07|35.07|36.6|34.6|0
1703685300000|2023-12-27 13:55:00|36.78|34.78|36.47|34.47|36.78|34.78|36.47|34.47|0
1703685600000|2023-12-27 14:00:00|36.44|34.44|36.34|34.34|36.47|34.47|36.1|34.1|0
1703685900000|2023-12-27 14:05:00|36.28|34.28|36.34|34.34|36.47|34.47|36.22|34.22|0
1703686200000|2023-12-27 14:10:00|36.28|34.28|36.15|34.15|36.47|34.47|36.15|34.15|0
1703686500000|2023-12-27 14:15:00|36.22|34.22|36.09|34.09|36.34|34.34|36.09|34.09|0
1703686800000|2023-12-27 14:20:00|36.12|34.12|35.9|33.9|36.21|34.21|35.9|33.9|0
1703687100000|2023-12-27 14:25:00|35.84|33.84|35.66|33.66|35.9|33.9|35.47|33.47|0
1703687400000|2023-12-27 14:30:00|35.84|33.84|36.58|34.58|36.83|34.83|35.35|33.35|0
1703687700000|2023-12-27 14:35:00|36.64|34.64|36.83|34.83|36.89|34.89|36.33|34.33|0
1703688000000|2023-12-27 14:40:00|36.71|34.71|36.96|34.96|37.05|35.05|36.58|34.58|0
1703688300000|2023-12-27 14:45:00|37.02|35.02|36.89|34.89|37.14|35.14|36.58|34.58|0
1703688600000|2023-12-27 14:50:00|37.02|35.02|36.19|34.19|37.02|35.02|35.8|33.8|0
1703688900000|2023-12-27 14:55:00|36.13|34.13|36|34|36.32|34.32|35.94|33.94|0
1703689200000|2023-12-27 15:00:00|36.07|34.07|36|34|36.32|34.32|35.75|33.75|0
1703689500000|2023-12-27 15:05:00|35.94|33.94|35.81|33.81|36|34|35.57|33.57|0
1703689800000|2023-12-27 15:10:00|35.75|33.75|34.47|32.47|36|34|34.17|32.17|0
1703690100000|2023-12-27 15:15:00|34.59|32.59|34.65|32.65|35.07|33.07|34.34|32.34|0
1703690400000|2023-12-27 15:20:00|34.58|32.58|35.07|33.07|35.13|33.13|33.92|31.92|0
1703690700000|2023-12-27 15:25:00|35.13|33.13|35.31|33.31|35.59|33.59|35.01|33.01|0
1703691000000|2023-12-27 15:30:00|35.19|33.19|34.82|32.82|35.43|33.43|34.82|32.82|0
1703691300000|2023-12-27 15:35:00|34.76|32.76|34.82|32.82|34.94|32.94|34.22|32.22|0
1703691600000|2023-12-27 15:40:00|34.76|32.76|34.34|32.34|34.88|32.88|34.16|32.16|0
1703691900000|2023-12-27 15:45:00|34.28|32.28|34.15|32.15|34.58|32.58|33.97|31.97|0
1703692200000|2023-12-27 15:50:00|34.09|32.09|34.27|32.27|34.27|32.27|33.68|31.68|0
1703692500000|2023-12-27 15:55:00|34.21|32.21|33.87|31.87|34.51|32.51|33.63|31.63|0
1703692800000|2023-12-27 16:00:00|33.75|31.75|33.45|31.45|33.81|31.81|33.28|31.28|0
1703693100000|2023-12-27 16:05:00|33.4|31.4|33.51|31.51|33.81|31.81|33.28|31.28|0
1703693400000|2023-12-27 16:10:00|33.45|31.45|32.31|30.31|33.57|31.57|32.02|30.02|0
1703693700000|2023-12-27 16:15:00|32.37|30.37|32.48|30.48|32.54|30.54|32.36|30.36|0
1703694000000|2023-12-27 16:20:00|32.54|30.54|32.3|30.3|32.54|30.54|32.3|30.3|0
1703694300000|2023-12-27 16:25:00|32.36|30.36|32.54|30.54|32.54|30.54|31.95|29.95|0
1703694600000|2023-12-27 16:30:00|32.48|30.48|32.89|30.89|32.95|30.95|32.42|30.42|0
1703694900000|2023-12-27 16:35:00|32.95|30.95|33.19|31.19|33.31|31.31|32.95|30.95|0
1703695200000|2023-12-27 16:40:00|33.13|31.13|33.54|31.54|33.67|31.67|33.07|31.07|0
1703695500000|2023-12-27 16:45:00|33.6|31.6|33.36|31.36|33.6|31.6|33.18|31.18|0
1703695800000|2023-12-27 16:50:00|33.39|31.39|33.36|31.36|33.54|31.54|33.18|31.18|0
1703696100000|2023-12-27 16:55:00|33.42|31.42|33.3|31.3|33.6|31.6|33.24|31.24|0
1703696400000|2023-12-27 17:00:00|33.24|31.24|33.12|31.12|33.51|31.51|32.88|30.88|0
1703696700000|2023-12-27 17:05:00|33.18|31.18|33.18|31.18|33.18|31.18|33|31|0
1703697000000|2023-12-27 17:10:00|33.21|31.21|33.53|31.53|33.66|31.66|33.18|31.18|0
1703697300000|2023-12-27 17:15:00|33.59|31.59|33.53|31.53|33.66|31.66|33.47|31.47|0
1703697600000|2023-12-27 17:20:00|33.59|31.59|33.59|31.59|33.9|31.9|33.35|31.35|0
1703697900000|2023-12-27 17:25:00|33.47|31.47|33.41|31.41|33.53|31.53|33.35|31.35|0
1703698200000|2023-12-27 17:30:00|33.47|31.47|33.65|31.65|33.71|31.71|33.47|31.47|0
1703698500000|2023-12-27 17:35:00|33.59|31.59|33.11|31.11|33.59|31.59|32.93|30.93|0
1703698800000|2023-12-27 17:40:00|33.05|31.05|32.4|30.4|33.05|31.05|32.16|30.16|0
1703699100000|2023-12-27 17:45:00|32.34|30.34|32.75|30.75|32.81|30.81|32.28|30.28|0
1703699400000|2023-12-27 17:50:00|32.78|30.78|32.6|30.6|32.81|30.81|32.57|30.57|0
1703699700000|2023-12-27 17:55:00|32.63|30.63|32.69|30.69|32.86|30.86|32.57|30.57|0
1703700000000|2023-12-27 18:00:00|32.74|30.74|33.58|31.58|33.7|31.7|32.68|30.68|0
1703700300000|2023-12-27 18:05:00|33.64|31.64|34.99|32.99|35.11|33.11|33.52|31.52|0
1703700600000|2023-12-27 18:10:00|34.86|32.86|34.43|32.43|35.49|33.49|34.37|32.37|0
1703700900000|2023-12-27 18:15:00|34.49|32.49|34.74|32.74|35.05|33.05|34.24|32.24|0
1703701200000|2023-12-27 18:20:00|34.67|32.67|34.42|32.42|34.8|32.8|34.36|32.36|0
1703701500000|2023-12-27 18:25:00|34.36|32.36|34.36|32.36|34.67|32.67|34.12|32.12|0
1703701800000|2023-12-27 18:30:00|34.42|32.42|34.36|32.36|34.86|32.86|34.24|32.24|0
1703702100000|2023-12-27 18:35:00|34.48|32.48|34.54|32.54|34.67|32.67|34.36|32.36|0
1703702400000|2023-12-27 18:40:00|34.6|32.6|34.91|32.91|34.91|32.91|34.6|32.6|0
1703702700000|2023-12-27 18:45:00|34.85|32.85|34.79|32.79|35.04|33.04|34.6|32.6|0
1703703000000|2023-12-27 18:50:00|34.73|32.73|34.54|32.54|34.97|32.97|34.42|32.42|0
1703703300000|2023-12-27 18:55:00|34.6|32.6|33.86|31.86|34.72|32.72|33.86|31.86|0
1703703600000|2023-12-27 19:00:00|33.8|31.8|31.61|29.61|33.8|31.8|31.33|29.33|0
1703703900000|2023-12-27 19:05:00|31.5|29.5|32.28|30.28|32.43|30.43|31.27|29.27|0
1703704200000|2023-12-27 19:10:00|32.19|30.19|31.61|29.61|32.31|30.31|31.21|29.21|0
1703704500000|2023-12-27 19:15:00|31.73|29.73|32.37|30.37|32.37|30.37|31.38|29.38|0
1703704800000|2023-12-27 19:20:00|32.42|30.42|32.95|30.95|32.95|30.95|32.42|30.42|0
1703705100000|2023-12-27 19:25:00|33.01|31.01|33.31|31.31|33.79|31.79|32.54|30.54|0
1703705400000|2023-12-27 19:30:00|33.37|31.37|32.71|30.71|33.37|31.37|32.54|30.54|0
1703705700000|2023-12-27 19:35:00|32.65|30.65|32.54|30.54|32.89|30.89|32.54|30.54|0
1703706000000|2023-12-27 19:40:00|32.48|30.48|32.12|30.12|32.53|30.53|31.89|29.89|0
1703706300000|2023-12-27 19:45:00|32.07|30.07|32.41|30.41|32.42|30.42|32.07|30.07|0
1703706600000|2023-12-27 19:50:00|32.36|30.36|31.89|29.89|32.47|30.47|31.89|29.89|0
1703706900000|2023-12-27 19:55:00|31.92|29.92|32.53|30.53|32.71|30.71|31.89|29.89|0
1703707200000|2023-12-27 20:00:00|32.59|30.59|32.88|30.88|33.06|31.06|32.35|30.35|0
1703707500000|2023-12-27 20:05:00|32.94|30.94|33.06|31.06|33.12|31.12|32.29|30.29|0
1703707800000|2023-12-27 20:10:00|33|31|33|31|33.42|31.42|32.88|30.88|0
1703708100000|2023-12-27 20:15:00|32.94|30.94|33.3|31.3|33.6|31.6|32.94|30.94|0
1703708400000|2023-12-27 20:20:00|33.36|31.36|32.88|30.88|33.47|31.47|32.88|30.88|0
1703708700000|2023-12-27 20:25:00|32.82|30.82|32.93|30.93|32.93|30.93|32.29|30.29|0
1703709000000|2023-12-27 20:30:00|32.87|30.87|33.32|31.32|33.41|31.41|32.58|30.58|0
1703709300000|2023-12-27 20:35:00|33.35|31.35|33.53|31.53|33.83|31.83|33.35|31.35|0
1703709600000|2023-12-27 20:40:00|33.59|31.59|32.4|30.4|33.65|31.65|32.28|30.28|0
1703709900000|2023-12-27 20:45:00|32.34|30.34|32.51|30.51|32.63|30.63|32.22|30.22|0
1703710200000|2023-12-27 20:50:00|32.22|30.22|32.81|30.81|33.04|31.04|31.99|29.99|0
1703710500000|2023-12-27 20:55:00|32.99|30.99|35.62|33.62|35.62|33.62|32.93|30.93|0
1703710800000|2023-12-27 21:00:00|35.43|33.43|35.81|33.81|35.87|33.87|35.18|33.18|0
1703711100000|2023-12-27 21:05:00|35.87|33.87|35.55|33.55|35.93|33.93|35.43|33.43|0
1703711400000|2023-12-27 21:10:00|35.62|33.62|35.55|33.55|35.74|33.74|35.49|33.49|0
1703711700000|2023-12-27 21:15:00|35.65|33.45|35.4|33.2|35.72|33.52|35.4|33.2|0
1703712000000|2023-12-27 21:20:00|35.46|33.26|35.4|33.2|35.59|33.39|35.4|33.2|0
1703712300000|2023-12-27 21:25:00|35.33|33.13|35.46|33.26|35.49|33.29|35.33|33.13|0
1703712600000|2023-12-27 21:30:00|35.4|33.2|35.52|33.32|35.52|33.32|35.4|33.2|0
1703712900000|2023-12-27 21:35:00|35.58|33.38|35.58|33.38|35.64|33.44|35.58|33.38|0
1703713200000|2023-12-27 21:40:00|35.64|33.44|35.58|33.38|35.64|33.44|35.58|33.38|0
1703713500000|2023-12-27 21:45:00|35.64|33.44|35.51|33.31|35.64|33.44|35.51|33.31|0
1703713800000|2023-12-27 21:50:00|35.58|33.38|35.58|33.38|35.64|33.44|35.51|33.31|0
1703714100000|2023-12-27 21:55:00|35.61|33.41|35.67|33.47|35.7|33.5|35.57|33.37|0
1703714400000|2023-12-27 22:00:00|35.66|33.46|35.58|33.38|35.66|33.46|35.58|33.38|0
1703714700000|2023-12-27 22:05:00|35.59|33.39|35.64|33.44|35.72|33.52|35.54|33.34|0
1703715000000|2023-12-27 22:10:00|35.63|33.43|35.62|33.42|35.66|33.46|35.62|33.42|0
1703715300000|2023-12-27 22:15:00|35.64|33.44|35.64|33.44|35.64|33.44|35.64|33.44|0
1703715600000|2023-12-27 22:20:00|35.66|33.46|35.65|33.45|35.66|33.46|35.64|33.44|0
1703715900000|2023-12-27 22:25:00|35.63|33.43|35.62|33.42|35.63|33.43|35.61|33.41|0
1703716200000|2023-12-27 22:30:00|35.61|33.41|35.62|33.42|35.62|33.42|35.61|33.41|0
1703716500000|2023-12-27 22:35:00|35.61|33.41|35.58|33.38|35.61|33.41|35.58|33.38|0
1703716800000|2023-12-27 22:40:00|35.61|33.41|35.58|33.38|35.61|33.41|35.58|33.38|0
1703717100000|2023-12-27 22:45:00|35.61|33.41|35.58|33.38|35.61|33.41|35.58|33.38|0
1703717400000|2023-12-27 22:50:00|35.62|33.42|35.62|33.42|35.62|33.42|35.62|33.42|0
1703717700000|2023-12-27 22:55:00|35.64|33.44|35.55|33.35|35.64|33.44|35.54|33.34|0
1703718000000|2023-12-27 23:00:00|35.52|33.32|35.55|33.35|35.62|33.42|35.12|32.92|0
1703718300000|2023-12-27 23:05:00|35.58|33.38|35.43|33.23|35.62|33.42|35.36|33.16|0
1703718600000|2023-12-27 23:10:00|35.46|33.26|35.55|33.35|35.55|33.35|35.42|33.22|0
1703718900000|2023-12-27 23:15:00|35.49|33.29|35.67|33.47|35.67|33.47|35.49|33.29|0
1703719200000|2023-12-27 23:20:00|35.74|33.54|35.61|33.41|35.74|33.54|35.61|33.41|0
1703719500000|2023-12-27 23:25:00|35.55|33.35|35.42|33.22|35.55|33.35|35.36|33.16|0
1703719800000|2023-12-27 23:30:00|35.36|33.16|35.29|33.09|35.42|33.22|35.23|33.03|0
1703720100000|2023-12-27 23:35:00|35.23|33.03|35.29|33.09|35.29|33.09|35.23|33.03|0
1703720400000|2023-12-27 23:40:00|35.35|33.15|35.41|33.21|35.48|33.28|35.35|33.15|0
1703720700000|2023-12-27 23:45:00|35.35|33.15|35.48|33.28|35.48|33.28|35.35|33.15|0
1703721000000|2023-12-27 23:50:00|35.47|33.27|35.54|33.34|35.54|33.34|35.41|33.21|0
1703721300000|2023-12-27 23:55:00|35.5|33.3|35.47|33.27|35.54|33.34|35.44|33.24|0
1703721600000|2023-12-28 00:00:00|35.53|33.33|35.79|33.59|35.85|33.65|35.47|33.27|0
1703721900000|2023-12-28 00:05:00|35.85|33.65|35.78|33.58|35.91|33.71|35.72|33.52|0
1703722200000|2023-12-28 00:10:00|35.72|33.52|35.85|33.65|35.91|33.71|35.72|33.52|0
1703722500000|2023-12-28 00:15:00|35.81|33.61|35.72|33.52|35.81|33.61|35.72|33.52|0
1703722800000|2023-12-28 00:20:00|35.75|33.55|35.84|33.64|35.84|33.64|35.72|33.52|0
1703723100000|2023-12-28 00:25:00|35.78|33.58|35.84|33.64|35.84|33.64|35.78|33.58|0
1703723400000|2023-12-28 00:30:00|35.78|33.58|35.97|33.77|35.97|33.77|35.78|33.58|0
1703723700000|2023-12-28 00:35:00|35.9|33.7|35.84|33.64|35.97|33.77|35.77|33.57|0
1703724000000|2023-12-28 00:40:00|35.9|33.7|35.9|33.7|35.9|33.7|35.84|33.64|0
1703724300000|2023-12-28 00:45:00|35.84|33.64|36.15|33.95|36.28|34.08|35.84|33.64|0
1703724600000|2023-12-28 00:50:00|36.18|33.98|35.96|33.76|36.21|34.01|35.9|33.7|0
1703724900000|2023-12-28 00:55:00|36.02|33.82|36.21|34.01|36.21|34.01|36.02|33.82|0
1703725200000|2023-12-28 01:00:00|36.15|33.95|36.37|34.17|36.4|34.2|36.15|33.95|0
1703725500000|2023-12-28 01:05:00|36.34|34.14|36.66|34.46|36.66|34.46|36.34|34.14|0
1703725800000|2023-12-28 01:10:00|36.62|34.42|36.4|34.2|36.66|34.46|36.4|34.2|0
1703726100000|2023-12-28 01:15:00|36.46|34.26|36.53|34.33|36.53|34.33|36.33|34.13|0
1703726400000|2023-12-28 01:20:00|36.46|34.26|37.61|35.41|37.91|35.71|36.46|34.26|0
1703726700000|2023-12-28 01:25:00|37.68|35.48|37.55|35.35|37.68|35.48|37.42|35.22|0
1703727000000|2023-12-28 01:30:00|37.51|35.51|37.51|35.51|37.57|35.57|37.38|35.38|0
1703727300000|2023-12-28 01:35:00|37.44|35.44|37.7|35.7|37.84|35.84|37.44|35.44|0
1703727600000|2023-12-28 01:40:00|37.77|35.77|37.96|35.96|37.96|35.96|37.77|35.77|0
1703727900000|2023-12-28 01:45:00|37.9|35.9|37.9|35.9|38.03|36.03|37.9|35.9|0
1703728200000|2023-12-28 01:50:00|37.83|35.83|37.89|35.89|37.96|35.96|37.76|35.76|0
1703728500000|2023-12-28 01:55:00|37.93|35.93|37.96|35.96|37.96|35.96|37.83|35.83|0
1703728800000|2023-12-28 02:00:00|38.02|36.02|38.02|36.02|38.02|36.02|37.96|35.96|0
1703729100000|2023-12-28 02:05:00|38.09|36.09|38.22|36.22|38.22|36.22|38.09|36.09|0
1703729400000|2023-12-28 02:10:00|38.15|36.15|37.95|35.95|38.15|36.15|37.82|35.82|0
1703729700000|2023-12-28 02:15:00|38.02|36.02|38.02|36.02|38.08|36.08|38.02|36.02|0
1703730000000|2023-12-28 02:20:00|38.08|36.08|38.02|36.02|38.08|36.08|37.95|35.95|0
1703730300000|2023-12-28 02:25:00|37.95|35.95|38.05|36.05|38.08|36.08|37.95|35.95|0
1703730600000|2023-12-28 02:30:00|38.08|36.08|38.14|36.14|38.21|36.21|38.08|36.08|0
1703730900000|2023-12-28 02:35:00|38.08|36.08|38.08|36.08|38.21|36.21|38.08|36.08|0
1703731200000|2023-12-28 02:40:00|38.14|36.14|37.94|35.94|38.14|36.14|37.81|35.81|0
1703731500000|2023-12-28 02:45:00|37.88|35.88|37.94|35.94|37.97|35.97|37.75|35.75|0
1703731800000|2023-12-28 02:50:00|38.01|36.01|38.01|36.01|38.07|36.07|38.01|36.01|0
1703732100000|2023-12-28 02:55:00|38.07|36.07|38.2|36.2|38.2|36.2|38.07|36.07|0
1703732400000|2023-12-28 03:00:00|38.13|36.13|38|36|38.2|36.2|38|36|0
1703732700000|2023-12-28 03:05:00|38.07|36.07|37.93|35.93|38.13|36.13|37.93|35.93|0
1703733000000|2023-12-28 03:10:00|37.87|35.87|37.87|35.87|37.87|35.87|37.87|35.87|0
1703733300000|2023-12-28 03:15:00|37.8|35.8|37.54|35.54|37.8|35.8|37.54|35.54|0
1703733600000|2023-12-28 03:20:00|37.6|35.6|37.34|35.34|37.6|35.6|37.34|35.34|0
1703733900000|2023-12-28 03:25:00|37.41|35.41|37.34|35.34|37.47|35.47|37.34|35.34|0
1703734200000|2023-12-28 03:30:00|37.41|35.41|37.47|35.47|37.6|35.6|37.41|35.41|0
1703734500000|2023-12-28 03:35:00|37.53|35.53|37.53|35.53|37.53|35.53|37.4|35.4|0
1703734800000|2023-12-28 03:40:00|37.5|35.5|37.53|35.53|37.6|35.6|37.47|35.47|0
1703735100000|2023-12-28 03:45:00|37.6|35.6|37.66|35.66|37.66|35.66|37.53|35.53|0
1703735400000|2023-12-28 03:50:00|37.72|35.72|37.72|35.72|37.79|35.79|37.72|35.72|0
1703735700000|2023-12-28 03:55:00|37.66|35.66|37.72|35.72|37.72|35.72|37.66|35.66|0
1703736000000|2023-12-28 04:00:00|37.79|35.79|37.78|35.78|37.79|35.79|37.72|35.72|0
1703736300000|2023-12-28 04:05:00|37.82|35.82|37.85|35.85|37.85|35.85|37.78|35.78|0
1703736600000|2023-12-28 04:10:00|37.91|35.91|37.85|35.85|37.91|35.91|37.85|35.85|0
1703736900000|2023-12-28 04:15:00|37.98|35.98|38.11|36.11|38.11|36.11|37.98|35.98|0
1703737200000|2023-12-28 04:20:00|38.04|36.04|38.04|36.04|38.04|36.04|37.98|35.98|0
1703737500000|2023-12-28 04:25:00|38.01|36.01|37.91|35.91|38.04|36.04|37.91|35.91|0
1703737800000|2023-12-28 04:30:00|37.97|35.97|37.91|35.91|37.97|35.97|37.91|35.91|0
1703738100000|2023-12-28 04:35:00|37.84|35.84|37.64|35.64|37.84|35.84|37.64|35.64|0
1703738400000|2023-12-28 04:40:00|37.58|35.58|37.57|35.57|37.58|35.58|37.57|35.57|0
1703738700000|2023-12-28 04:45:00|37.51|35.51|37.44|35.44|37.51|35.51|37.44|35.44|0
1703739000000|2023-12-28 04:50:00|37.47|35.47|37.44|35.44|37.51|35.51|37.44|35.44|0
1703739300000|2023-12-28 04:55:00|37.51|35.51|37.44|35.44|37.51|35.51|37.44|35.44|0
1703739600000|2023-12-28 05:00:00|37.5|35.5|37.63|35.63|37.63|35.63|37.5|35.5|0
1703739900000|2023-12-28 05:05:00|37.57|35.57|37.89|35.89|37.89|35.89|37.57|35.57|0
1703740200000|2023-12-28 05:10:00|37.83|35.83|37.76|35.76|37.89|35.89|37.7|35.7|0
1703740500000|2023-12-28 05:15:00|37.83|35.83|37.76|35.76|37.83|35.83|37.76|35.76|0
1703740800000|2023-12-28 05:20:00|37.79|35.79|37.76|35.76|37.82|35.82|37.76|35.76|0
1703741100000|2023-12-28 05:25:00|37.69|35.69|37.69|35.69|37.76|35.76|37.69|35.69|0
1703741400000|2023-12-28 05:30:00|37.62|35.62|37.69|35.69|37.75|35.75|37.49|35.49|0
1703741700000|2023-12-28 05:35:00|37.62|35.62|37.69|35.69|37.75|35.75|37.62|35.62|0
1703742000000|2023-12-28 05:40:00|37.62|35.62|37.62|35.62|37.69|35.69|37.49|35.49|0
1703742300000|2023-12-28 05:45:00|37.55|35.55|37.49|35.49|37.62|35.62|37.49|35.49|0
1703742600000|2023-12-28 05:50:00|37.55|35.55|37.62|35.62|37.68|35.68|37.55|35.55|0
1703742900000|2023-12-28 05:55:00|37.68|35.68|37.75|35.75|37.75|35.75|37.55|35.55|0
1703743200000|2023-12-28 06:00:00|37.71|35.71|37.81|35.81|37.88|35.88|37.68|35.68|0
1703743500000|2023-12-28 06:05:00|37.87|35.87|37.74|35.74|37.87|35.87|37.74|35.74|0
1703743800000|2023-12-28 06:10:00|37.81|35.81|37.74|35.74|37.81|35.81|37.68|35.68|0
1703744100000|2023-12-28 06:15:00|37.67|35.67|37.61|35.61|37.74|35.74|37.61|35.61|0
1703744400000|2023-12-28 06:20:00|37.67|35.67|37.87|35.87|37.87|35.87|37.67|35.67|0
1703744700000|2023-12-28 06:25:00|37.83|35.83|37.67|35.67|37.87|35.87|37.6|35.6|0
1703745000000|2023-12-28 06:30:00|37.64|35.64|37.6|35.6|37.67|35.67|37.6|35.6|0
1703745300000|2023-12-28 06:35:00|37.57|35.57|37.73|35.73|37.8|35.8|37.54|35.54|0
1703745600000|2023-12-28 06:40:00|37.8|35.8|37.66|35.66|37.8|35.8|37.66|35.66|0
1703745900000|2023-12-28 06:45:00|37.7|35.7|37.79|35.79|37.86|35.86|37.66|35.66|0
1703746200000|2023-12-28 06:50:00|37.86|35.86|37.92|35.92|37.92|35.92|37.79|35.79|0
1703746500000|2023-12-28 06:55:00|37.99|35.99|37.92|35.92|37.99|35.99|37.92|35.92|0
1703746800000|2023-12-28 07:00:00|37.86|35.86|37.85|35.85|37.92|35.92|37.79|35.79|0
1703747100000|2023-12-28 07:05:00|37.82|35.82|37.72|35.72|37.92|35.92|37.72|35.72|0
1703747400000|2023-12-28 07:10:00|37.75|35.75|37.78|35.78|37.85|35.85|37.72|35.72|0
1703747700000|2023-12-28 07:15:00|37.75|35.75|37.72|35.72|37.78|35.78|37.65|35.65|0
1703748000000|2023-12-28 07:20:00|37.78|35.78|37.98|35.98|38.04|36.04|37.72|35.72|0
1703748300000|2023-12-28 07:25:00|37.91|35.91|37.78|35.78|38.04|36.04|37.78|35.78|0
1703748600000|2023-12-28 07:30:00|37.84|35.84|37.84|35.84|37.91|35.91|37.78|35.78|0
1703748900000|2023-12-28 07:35:00|37.78|35.78|37.68|35.68|37.78|35.78|37.65|35.65|0
1703749200000|2023-12-28 07:40:00|37.65|35.65|37.64|35.64|37.84|35.84|37.64|35.64|0
1703749500000|2023-12-28 07:45:00|37.58|35.58|37.58|35.58|37.71|35.71|37.58|35.58|0
1703749800000|2023-12-28 07:50:00|37.64|35.64|37.64|35.64|37.64|35.64|37.58|35.58|0
1703750100000|2023-12-28 07:55:00|37.71|35.71|37.7|35.7|37.71|35.71|37.57|35.57|0
1703750400000|2023-12-28 08:00:00|37.64|35.64|37.7|35.7|37.77|35.77|37.44|35.44|0
1703750700000|2023-12-28 08:05:00|37.73|35.73|37.37|35.37|37.77|35.77|37.37|35.37|0
1703751000000|2023-12-28 08:10:00|37.44|35.44|37.44|35.44|37.63|35.63|37.44|35.44|0
1703751300000|2023-12-28 08:15:00|37.4|35.4|37.37|35.37|37.57|35.57|37.31|35.31|0
1703751600000|2023-12-28 08:20:00|37.31|35.31|37.05|35.05|37.37|35.37|36.98|34.98|0
1703751900000|2023-12-28 08:25:00|37.01|35.01|37.17|35.17|37.17|35.17|36.98|34.98|0
1703752200000|2023-12-28 08:30:00|37.14|35.14|36.91|34.91|37.17|35.17|36.85|34.85|0
1703752500000|2023-12-28 08:35:00|36.85|34.85|36.33|34.33|37.48|35.48|36.33|34.33|0
1703752800000|2023-12-28 08:40:00|36.26|34.26|36.2|34.2|36.39|34.39|36.07|34.07|0
1703753100000|2023-12-28 08:45:00|36.13|34.13|36.13|34.13|36.26|34.26|36.07|34.07|0
1703753400000|2023-12-28 08:50:00|36.07|34.07|36.19|34.19|36.26|34.26|36|34|0
1703753700000|2023-12-28 08:55:00|36.22|34.22|35.68|33.68|36.26|34.26|35.62|33.62|0
1703754000000|2023-12-28 09:00:00|35.81|33.81|35.43|33.43|35.81|33.81|35.43|33.43|0
1703754300000|2023-12-28 09:05:00|35.37|33.37|35.56|33.56|35.68|33.68|35.31|33.31|0
1703754600000|2023-12-28 09:10:00|35.62|33.62|35.37|33.37|35.68|33.68|35.37|33.37|0
1703754900000|2023-12-28 09:15:00|35.43|33.43|35.61|33.61|35.61|33.61|35.36|33.36|0
1703755200000|2023-12-28 09:20:00|35.55|33.55|35.55|33.55|35.74|33.74|35.49|33.49|0
1703755500000|2023-12-28 09:25:00|35.61|33.61|35.74|33.74|35.74|33.74|35.55|33.55|0
1703755800000|2023-12-28 09:30:00|35.67|33.67|35.61|33.61|35.74|33.74|35.55|33.55|0
1703756100000|2023-12-28 09:35:00|35.58|33.58|35.7|33.7|35.73|33.73|35.55|33.55|0
1703756400000|2023-12-28 09:40:00|35.67|33.67|35.54|33.54|35.67|33.67|35.42|33.42|0
1703756700000|2023-12-28 09:45:00|35.48|33.48|35.35|33.35|35.67|33.67|35.35|33.35|0
1703757000000|2023-12-28 09:50:00|35.38|33.38|35.35|33.35|35.6|33.6|35.35|33.35|0
1703757300000|2023-12-28 09:55:00|35.41|33.41|35.48|33.48|35.63|33.63|35.35|33.35|0
1703757600000|2023-12-28 10:00:00|35.54|33.54|35.79|33.79|35.79|33.79|35.54|33.54|0
1703757900000|2023-12-28 10:05:00|35.85|33.85|35.91|33.91|35.98|33.98|35.79|33.79|0
1703758200000|2023-12-28 10:10:00|35.85|33.85|35.91|33.91|35.98|33.98|35.85|33.85|0
1703758500000|2023-12-28 10:15:00|35.85|33.85|35.91|33.91|35.91|33.91|35.78|33.78|0
1703758800000|2023-12-28 10:20:00|35.85|33.85|35.85|33.85|35.91|33.91|35.78|33.78|0
1703759100000|2023-12-28 10:25:00|35.78|33.78|35.65|33.65|35.85|33.85|35.59|33.59|0
1703759400000|2023-12-28 10:30:00|35.72|33.72|35.72|33.72|35.91|33.91|35.72|33.72|0
1703759700000|2023-12-28 10:35:00|35.78|33.78|35.4|33.4|35.78|33.78|35.4|33.4|0
1703760000000|2023-12-28 10:40:00|35.34|33.34|35.27|33.27|35.34|33.34|35.09|33.09|0
1703760300000|2023-12-28 10:45:00|35.21|33.21|35.33|33.33|35.4|33.4|35.08|33.08|0
1703760600000|2023-12-28 10:50:00|35.21|33.21|35.14|33.14|35.27|33.27|35.08|33.08|0
1703760900000|2023-12-28 10:55:00|35.08|33.08|35.05|33.05|35.14|33.14|34.83|32.83|0
1703761200000|2023-12-28 11:00:00|35.08|33.08|35.39|33.39|35.39|33.39|34.96|32.96|0
1703761500000|2023-12-28 11:05:00|35.45|33.45|35.58|33.58|35.7|33.7|35.45|33.45|0
1703761800000|2023-12-28 11:10:00|35.55|33.55|35.54|33.54|35.61|33.61|35.45|33.45|0
1703762100000|2023-12-28 11:15:00|35.51|33.51|35.32|33.32|35.51|33.51|35.26|33.26|0
1703762400000|2023-12-28 11:20:00|35.39|33.39|35.13|33.13|35.39|33.39|35.13|33.13|0
1703762700000|2023-12-28 11:25:00|35.1|33.1|35.13|33.13|35.2|33.2|35.01|33.01|0
1703763000000|2023-12-28 11:30:00|35.2|33.2|35.13|33.13|35.26|33.26|35.07|33.07|0
1703763300000|2023-12-28 11:35:00|35.19|33.19|35.07|33.07|35.26|33.26|34.88|32.88|0
1703763600000|2023-12-28 11:40:00|35.03|33.03|34.88|32.88|35.13|33.13|34.88|32.88|0
1703763900000|2023-12-28 11:45:00|34.94|32.94|35|33|35.06|33.06|34.82|32.82|0
1703764200000|2023-12-28 11:50:00|34.94|32.94|35|33|35.06|33.06|34.94|32.94|0
1703764500000|2023-12-28 11:55:00|35.06|33.06|35.25|33.25|35.25|33.25|35.06|33.06|0
1703764800000|2023-12-28 12:00:00|35.19|33.19|35.06|33.06|35.25|33.25|35.06|33.06|0
1703765100000|2023-12-28 12:05:00|35.12|33.12|35.12|33.12|35.31|33.31|35.03|33.03|0
1703765400000|2023-12-28 12:10:00|35.06|33.06|35.37|33.37|35.37|33.37|35.06|33.06|0
1703765700000|2023-12-28 12:15:00|35.34|33.34|35.55|33.55|35.55|33.55|35.3|33.3|0
1703766000000|2023-12-28 12:20:00|35.49|33.49|35.43|33.43|35.55|33.55|35.36|33.36|0
1703766300000|2023-12-28 12:25:00|35.49|33.49|35.68|33.68|35.68|33.68|35.49|33.49|0
1703766600000|2023-12-28 12:30:00|35.61|33.61|35.8|33.8|35.8|33.8|35.49|33.49|0
1703766900000|2023-12-28 12:35:00|35.74|33.74|35.61|33.61|35.77|33.77|35.55|33.55|0
1703767200000|2023-12-28 12:40:00|35.55|33.55|35.61|33.61|35.61|33.61|35.48|33.48|0
1703767500000|2023-12-28 12:45:00|35.55|33.55|35.42|33.42|35.55|33.55|35.36|33.36|0
1703767800000|2023-12-28 12:50:00|35.48|33.48|35.48|33.48|35.67|33.67|35.42|33.42|0
1703768100000|2023-12-28 12:55:00|35.42|33.42|35.35|33.35|35.61|33.61|35.35|33.35|0
1703768400000|2023-12-28 13:00:00|35.42|33.42|35.58|33.58|35.58|33.58|35.27|33.27|0
1703768700000|2023-12-28 13:05:00|35.52|33.52|35.33|33.33|35.52|33.52|35.26|33.26|0
1703769000000|2023-12-28 13:10:00|35.26|33.26|35.14|33.14|35.33|33.33|35.14|33.14|0
1703769300000|2023-12-28 13:15:00|35.2|33.2|35.2|33.2|35.32|33.32|35.07|33.07|0
1703769600000|2023-12-28 13:20:00|35.26|33.26|35.45|33.45|35.45|33.45|35.26|33.26|0
1703769900000|2023-12-28 13:25:00|35.51|33.51|35.45|33.45|35.51|33.51|35.26|33.26|0
1703770200000|2023-12-28 13:30:00|35.57|33.57|35.26|33.26|35.82|33.82|35.19|33.19|0
1703770500000|2023-12-28 13:35:00|35.29|33.29|35.32|33.32|35.51|33.51|35.26|33.26|0
1703770800000|2023-12-28 13:40:00|35.38|33.38|35.5|33.5|35.63|33.63|35.38|33.38|0
1703771100000|2023-12-28 13:45:00|35.44|33.44|35.13|33.13|35.44|33.44|35.06|33.06|0
1703771400000|2023-12-28 13:50:00|35.06|33.06|34.94|32.94|35.06|33.06|34.57|32.57|0
1703771700000|2023-12-28 13:55:00|35|33|34.26|32.26|35|33|34.26|32.26|0
1703772000000|2023-12-28 14:00:00|34.38|32.38|34.19|32.19|34.56|32.56|34.13|32.13|0
1703772300000|2023-12-28 14:05:00|34.25|32.25|34.44|32.44|34.44|32.44|34.19|32.19|0
1703772600000|2023-12-28 14:10:00|34.47|32.47|34.56|32.56|34.56|32.56|34.19|32.19|0
1703772900000|2023-12-28 14:15:00|34.5|32.5|34.68|32.68|34.87|32.87|34.5|32.5|0
1703773200000|2023-12-28 14:20:00|34.74|32.74|34.87|32.87|34.93|32.93|34.56|32.56|0
1703773500000|2023-12-28 14:25:00|34.8|32.8|34.74|32.74|35.05|33.05|34.43|32.43|0
1703773800000|2023-12-28 14:30:00|34.99|32.99|35.55|33.55|36.19|34.19|34.99|32.99|0
1703774100000|2023-12-28 14:35:00|35.61|33.61|35.8|33.8|35.87|33.87|35.36|33.36|0
1703774400000|2023-12-28 14:40:00|35.86|33.86|34.98|32.98|36.21|34.21|34.86|32.86|0
1703774700000|2023-12-28 14:45:00|35.05|33.05|35.48|33.48|35.55|33.55|34.73|32.73|0
1703775000000|2023-12-28 14:50:00|35.55|33.55|35.54|33.54|35.8|33.8|35.17|33.17|0
1703775300000|2023-12-28 14:55:00|35.61|33.61|35.76|33.76|35.99|33.99|35.54|33.54|0
1703775600000|2023-12-28 15:00:00|35.73|33.73|35.29|33.29|35.79|33.79|35.23|33.23|0
1703775900000|2023-12-28 15:05:00|35.16|33.16|35.1|33.1|35.35|33.35|34.79|32.79|0
1703776200000|2023-12-28 15:10:00|35.16|33.16|35.1|33.1|35.47|33.47|34.85|32.85|0
1703776500000|2023-12-28 15:15:00|35.04|33.04|35.22|33.22|35.47|33.47|35.04|33.04|0
1703776800000|2023-12-28 15:20:00|35.28|33.28|35.5|33.5|35.53|33.53|35.1|33.1|0
1703777100000|2023-12-28 15:25:00|35.47|33.47|35.98|33.98|35.98|33.98|35.47|33.47|0
1703777400000|2023-12-28 15:30:00|36.04|34.04|36.16|34.16|36.23|34.23|35.85|33.85|0
1703777700000|2023-12-28 15:35:00|36.1|34.1|35.91|33.91|36.23|34.23|35.91|33.91|0
1703778000000|2023-12-28 15:40:00|35.97|33.97|35.97|33.97|36.35|34.35|35.72|33.72|0
1703778300000|2023-12-28 15:45:00|35.91|33.91|36.54|34.54|36.54|34.54|35.78|33.78|0
1703778600000|2023-12-28 15:50:00|36.61|34.61|36.03|34.03|36.61|34.61|35.9|33.9|0
1703778900000|2023-12-28 15:55:00|36.09|34.09|35.52|33.52|36.22|34.22|35.21|33.21|0
1703779200000|2023-12-28 16:00:00|35.46|33.46|35.27|33.27|35.65|33.65|35.14|33.14|0
1703779500000|2023-12-28 16:05:00|35.33|33.33|35.27|33.27|35.52|33.52|34.71|32.71|0
1703779800000|2023-12-28 16:10:00|35.33|33.33|35.27|33.27|35.58|33.58|35.08|33.08|0
1703780100000|2023-12-28 16:15:00|35.33|33.33|34.46|32.46|35.33|33.33|34.39|32.39|0
1703780400000|2023-12-28 16:20:00|34.39|32.39|34.76|32.76|35.2|33.2|34.33|32.33|0
1703780700000|2023-12-28 16:25:00|34.83|32.83|34.89|32.89|35.07|33.07|34.33|32.33|0
1703781000000|2023-12-28 16:30:00|35.01|33.01|35.4|33.4|35.84|33.84|34.76|32.76|0
1703781300000|2023-12-28 16:35:00|35.34|33.34|35.53|33.53|35.59|33.59|35.22|33.22|0
1703781600000|2023-12-28 16:40:00|35.59|33.59|35.84|33.84|35.97|33.97|35.59|33.59|0
1703781900000|2023-12-28 16:45:00|35.9|33.9|35.84|33.84|35.96|33.96|35.65|33.65|0
1703782200000|2023-12-28 16:50:00|35.9|33.9|35.9|33.9|36.09|34.09|35.71|33.71|0
1703782500000|2023-12-28 16:55:00|35.87|33.87|35.58|33.58|35.96|33.96|35.52|33.52|0
1703782800000|2023-12-28 17:00:00|35.52|33.52|36.15|34.15|36.21|34.21|35.39|33.39|0
1703783100000|2023-12-28 17:05:00|36.21|34.21|36.15|34.15|36.4|34.4|36.15|34.15|0
1703783400000|2023-12-28 17:10:00|36.21|34.21|35.83|33.83|36.34|34.34|35.8|33.8|0
1703783700000|2023-12-28 17:15:00|35.89|33.89|36.02|34.02|36.14|34.14|35.89|33.89|0
1703784000000|2023-12-28 17:20:00|36.08|34.08|35.95|33.95|36.08|34.08|35.64|33.64|0
1703784300000|2023-12-28 17:25:00|35.89|33.89|35.7|33.7|36.02|34.02|35.7|33.7|0
1703784600000|2023-12-28 17:30:00|35.64|33.64|36.2|34.2|36.27|34.27|35.64|33.64|0
1703784900000|2023-12-28 17:35:00|36.27|34.27|36.26|34.26|36.33|34.33|36.14|34.14|0
1703785200000|2023-12-28 17:40:00|36.33|34.33|36.45|34.45|36.46|34.46|36.2|34.2|0
1703785500000|2023-12-28 17:45:00|36.52|34.52|36.13|34.13|36.71|34.71|36.13|34.13|0
1703785800000|2023-12-28 17:50:00|36.07|34.07|36.67|34.67|36.71|34.71|36.07|34.07|0
1703786100000|2023-12-28 17:55:00|36.77|34.77|36.58|34.58|37.03|35.03|36.51|34.51|0
1703786400000|2023-12-28 18:00:00|36.64|34.64|35.47|33.47|36.77|34.77|34.63|32.63|0
1703786700000|2023-12-28 18:05:00|35.37|33.37|36|34|36|34|34.51|32.51|0
1703787000000|2023-12-28 18:10:00|35.94|33.94|35.62|33.62|36.25|34.25|35.37|33.37|0
1703787300000|2023-12-28 18:15:00|35.68|33.68|36.25|34.25|36.31|34.31|35.62|33.62|0
1703787600000|2023-12-28 18:20:00|36.31|34.31|36.44|34.44|36.44|34.44|36.12|34.12|0
1703787900000|2023-12-28 18:25:00|36.38|34.38|35.99|33.99|36.38|34.38|35.87|33.87|0
1703788200000|2023-12-28 18:30:00|36.12|34.12|36.44|34.44|36.44|34.44|35.99|33.99|0
1703788500000|2023-12-28 18:35:00|36.37|34.37|36.69|34.69|37.21|35.21|36.31|34.31|0
1703788800000|2023-12-28 18:40:00|36.76|34.76|36.12|34.12|36.76|34.76|35.93|33.93|0
1703789100000|2023-12-28 18:45:00|36.18|34.18|35.86|33.86|36.18|34.18|35.73|33.73|0
1703789400000|2023-12-28 18:50:00|35.92|33.92|36.24|34.24|36.49|34.49|35.92|33.92|0
1703789700000|2023-12-28 18:55:00|36.18|34.18|35.98|33.98|36.18|34.18|35.79|33.79|0
1703790000000|2023-12-28 19:00:00|35.92|33.92|36.56|34.56|36.56|34.56|35.92|33.92|0
1703790300000|2023-12-28 19:05:00|36.49|34.49|36.49|34.49|36.56|34.56|36.23|34.23|0
1703790600000|2023-12-28 19:10:00|36.43|34.43|36.68|34.68|36.94|34.94|36.33|34.33|0
1703790900000|2023-12-28 19:15:00|36.62|34.62|36.55|34.55|36.94|34.94|36.55|34.55|0
1703791200000|2023-12-28 19:20:00|36.61|34.61|36.74|34.74|36.87|34.87|36.36|34.36|0
1703791500000|2023-12-28 19:25:00|36.81|34.81|36.87|34.87|37|35|36.74|34.74|0
1703791800000|2023-12-28 19:30:00|36.8|34.8|36.67|34.67|37.19|35.19|36.35|34.35|0
1703792100000|2023-12-28 19:35:00|36.74|34.74|36.8|34.8|37.19|35.19|36.61|34.61|0
1703792400000|2023-12-28 19:40:00|36.86|34.86|36.61|34.61|36.99|34.99|36.54|34.54|0
1703792700000|2023-12-28 19:45:00|36.57|34.57|36.8|34.8|36.8|34.8|36.28|34.28|0
1703793000000|2023-12-28 19:50:00|36.73|34.73|36.22|34.22|36.73|34.73|36.16|34.16|0
1703793300000|2023-12-28 19:55:00|36.16|34.16|36.47|34.47|36.67|34.67|36.16|34.16|0
1703793600000|2023-12-28 20:00:00|36.41|34.41|36.09|34.09|36.47|34.47|35.84|33.84|0
1703793900000|2023-12-28 20:05:00|36.02|34.02|36.21|34.21|36.41|34.41|35.9|33.9|0
1703794200000|2023-12-28 20:10:00|36.15|34.15|35.64|33.64|36.21|34.21|35.08|33.08|0
1703794500000|2023-12-28 20:15:00|35.58|33.58|36.21|34.21|36.27|34.27|35.08|33.08|0
1703794800000|2023-12-28 20:20:00|36.27|34.27|35.83|33.83|36.34|34.34|35.83|33.83|0
1703795100000|2023-12-28 20:25:00|35.89|33.89|35.7|33.7|36.02|34.02|35.45|33.45|0
1703795400000|2023-12-28 20:30:00|35.76|33.76|35.89|33.89|36.08|34.08|35.76|33.76|0
1703795700000|2023-12-28 20:35:00|35.95|33.95|36.33|34.33|36.46|34.46|35.95|33.95|0
1703796000000|2023-12-28 20:40:00|36.36|34.36|36.65|34.65|36.84|34.84|36.2|34.2|0
1703796300000|2023-12-28 20:45:00|36.71|34.71|35.95|33.95|36.71|34.71|35.57|33.57|0
1703796600000|2023-12-28 20:50:00|35.69|33.69|34.7|32.7|36.14|34.14|34.7|32.7|0
1703796900000|2023-12-28 20:55:00|34.63|32.63|35.44|33.44|35.57|33.57|34.33|32.33|0
1703797200000|2023-12-28 21:00:00|35.69|33.69|35.56|33.56|35.75|33.75|35.31|33.31|0
1703797500000|2023-12-28 21:05:00|35.63|33.63|35.69|33.69|35.94|33.94|35.63|33.63|0
1703797800000|2023-12-28 21:10:00|35.62|33.62|34.67|32.67|35.75|33.75|34.67|32.67|0
1703798100000|2023-12-28 21:15:00|34.9|32.7|34.9|32.7|34.96|32.76|34.83|32.63|0
1703798400000|2023-12-28 21:20:00|34.96|32.76|35.08|32.88|35.21|33.01|34.9|32.7|0
1703798700000|2023-12-28 21:25:00|35.02|32.82|35.08|32.88|35.08|32.88|34.96|32.76|0
1703799000000|2023-12-28 21:30:00|35.02|32.82|34.89|32.69|35.02|32.82|34.89|32.69|0
1703799300000|2023-12-28 21:35:00|34.95|32.75|34.89|32.69|35.02|32.82|34.89|32.69|0
1703799600000|2023-12-28 21:40:00|34.83|32.63|34.83|32.63|34.95|32.75|34.83|32.63|0
1703799900000|2023-12-28 21:45:00|34.82|32.62|34.64|32.44|34.89|32.69|34.64|32.44|0
1703800200000|2023-12-28 21:50:00|34.7|32.5|34.7|32.5|34.82|32.62|34.64|32.44|0
1703800500000|2023-12-28 21:55:00|34.73|32.53|34.73|32.53|34.79|32.59|34.7|32.5|0
1703800800000|2023-12-28 22:00:00|34.75|32.55|34.7|32.5|34.76|32.56|34.68|32.48|0
1703801100000|2023-12-28 22:05:00|34.67|32.47|34.67|32.47|34.67|32.47|34.67|32.47|0
1703801400000|2023-12-28 22:10:00|34.69|32.49|34.76|32.56|34.76|32.56|34.69|32.49|0
1703801700000|2023-12-28 22:15:00|34.77|32.57|34.78|32.58|34.86|32.66|34.71|32.51|0
1703802000000|2023-12-28 22:20:00|34.83|32.63|34.85|32.65|34.85|32.65|34.73|32.53|0
1703802300000|2023-12-28 22:25:00|34.84|32.64|34.84|32.64|34.84|32.64|34.83|32.63|0
1703802600000|2023-12-28 22:30:00|34.82|32.62|34.82|32.62|34.82|32.62|34.82|32.62|0
1703802900000|2023-12-28 22:35:00|34.84|32.64|34.84|32.64|34.87|32.67|34.84|32.64|0
1703803200000|2023-12-28 22:40:00|34.83|32.63|34.74|32.54|34.83|32.63|34.74|32.54|0
1703803500000|2023-12-28 22:45:00|34.76|32.56|34.77|32.57|34.8|32.6|34.76|32.56|0
1703803800000|2023-12-28 22:50:00|34.74|32.54|34.76|32.56|34.83|32.63|34.74|32.54|0
1703804100000|2023-12-28 22:55:00|34.75|32.55|34.76|32.56|34.77|32.57|34.75|32.55|0
1703804400000|2023-12-28 23:00:00|34.71|32.51|34.8|32.6|34.95|32.75|34.61|32.41|0
1703804700000|2023-12-28 23:05:00|34.83|32.63|35.05|32.85|35.05|32.85|34.8|32.6|0
1703805000000|2023-12-28 23:10:00|34.98|32.78|34.92|32.72|35.05|32.85|34.86|32.66|0
1703805300000|2023-12-28 23:15:00|34.98|32.78|35.04|32.84|35.11|32.91|34.86|32.66|0
1703805600000|2023-12-28 23:20:00|34.98|32.78|35.1|32.9|35.1|32.9|34.98|32.78|0
1703805900000|2023-12-28 23:25:00|35.17|32.97|35.23|33.03|35.23|33.03|35.17|32.97|0
1703806200000|2023-12-28 23:30:00|35.19|32.99|35.04|32.84|35.19|32.99|35.04|32.84|0
1703806500000|2023-12-28 23:35:00|34.98|32.78|35.22|33.02|35.23|33.03|34.91|32.71|0
1703806800000|2023-12-28 23:40:00|35.29|33.09|35.25|33.05|35.29|33.09|35.22|33.02|0
1703807100000|2023-12-28 23:45:00|35.22|33.02|35.16|32.96|35.22|33.02|35.03|32.83|0
1703807400000|2023-12-28 23:50:00|35.1|32.9|35.28|33.08|35.28|33.08|35.1|32.9|0
1703807700000|2023-12-28 23:55:00|35.31|33.11|35.22|33.02|35.34|33.14|35.16|32.96|0
1703808000000|2023-12-29 00:00:00|35.16|32.96|35.22|33.02|35.34|33.14|35.03|32.83|0
1703808300000|2023-12-29 00:05:00|35.28|33.08|35.09|32.89|35.28|33.08|35.09|32.89|0
1703808600000|2023-12-29 00:10:00|35.06|32.86|35.15|32.95|35.15|32.95|35.03|32.83|0
1703808900000|2023-12-29 00:15:00|35.09|32.89|35.15|32.95|35.21|33.01|35.02|32.82|0
1703809200000|2023-12-29 00:20:00|35.21|33.01|35.15|32.95|35.27|33.07|35.08|32.88|0
1703809500000|2023-12-29 00:25:00|35.08|32.88|35.21|33.01|35.21|33.01|35.08|32.88|0
1703809800000|2023-12-29 00:30:00|35.24|33.04|35.14|32.94|35.27|33.07|35.14|32.94|0
1703810100000|2023-12-29 00:35:00|35.08|32.88|35.2|33|35.21|33.01|35.08|32.88|0
1703810400000|2023-12-29 00:40:00|35.14|32.94|35.02|32.82|35.2|33|35.02|32.82|0
1703810700000|2023-12-29 00:45:00|35.08|32.88|35.2|33|35.26|33.06|35.08|32.88|0
1703811000000|2023-12-29 00:50:00|35.26|33.06|35.2|33|35.26|33.06|35.2|33|0
1703811300000|2023-12-29 00:55:00|35.26|33.06|35.26|33.06|35.26|33.06|35.2|33|0
1703811600000|2023-12-29 01:00:00|35.2|33|35.13|32.93|35.26|33.06|35.13|32.93|0
1703811900000|2023-12-29 01:05:00|35.07|32.87|34.76|32.56|35.07|32.87|34.63|32.43|0
1703812200000|2023-12-29 01:10:00|34.7|32.5|34.94|32.74|34.94|32.74|34.7|32.5|0
1703812500000|2023-12-29 01:15:00|35.01|32.81|35.13|32.93|35.13|32.93|34.94|32.74|0
1703812800000|2023-12-29 01:20:00|35.1|32.9|35|32.8|35.13|32.93|35|32.8|0
1703813100000|2023-12-29 01:25:00|34.94|32.74|35.06|32.86|35.06|32.86|34.94|32.74|0
1703813400000|2023-12-29 01:30:00|34.96|32.96|34.96|32.96|35.09|33.09|34.9|32.9|0
1703813700000|2023-12-29 01:35:00|35.02|33.02|35.15|33.15|35.21|33.21|34.96|32.96|0
1703814000000|2023-12-29 01:40:00|35.08|33.08|35.98|33.98|35.98|33.98|34.96|32.96|0
1703814300000|2023-12-29 01:45:00|35.92|33.92|35.86|33.86|35.98|33.98|35.86|33.86|0
1703814600000|2023-12-29 01:50:00|35.79|33.79|35.73|33.73|35.89|33.89|35.69|33.69|0
1703814900000|2023-12-29 01:55:00|35.66|33.66|35.6|33.6|35.73|33.73|35.54|33.54|0
1703815200000|2023-12-29 02:00:00|35.66|33.66|35.79|33.79|35.91|33.91|35.66|33.66|0
1703815500000|2023-12-29 02:05:00|35.72|33.72|35.66|33.66|35.79|33.79|35.66|33.66|0
1703815800000|2023-12-29 02:10:00|35.6|33.6|35.72|33.72|35.72|33.72|35.53|33.53|0
1703816100000|2023-12-29 02:15:00|35.66|33.66|35.66|33.66|35.72|33.72|35.66|33.66|0
1703816400000|2023-12-29 02:20:00|35.62|33.62|35.78|33.78|35.78|33.78|35.59|33.59|0
1703816700000|2023-12-29 02:25:00|35.75|33.75|35.72|33.72|35.78|33.78|35.65|33.65|0
1703817000000|2023-12-29 02:30:00|35.65|33.65|35.71|33.71|35.74|33.74|35.65|33.65|0
1703817300000|2023-12-29 02:35:00|35.78|33.78|35.78|33.78|35.78|33.78|35.71|33.71|0
1703817600000|2023-12-29 02:40:00|35.77|33.77|35.9|33.9|35.9|33.9|35.71|33.71|0
1703817900000|2023-12-29 02:45:00|35.96|33.96|35.9|33.9|36.03|34.03|35.9|33.9|0
1703818200000|2023-12-29 02:50:00|35.87|33.87|35.77|33.77|35.87|33.87|35.71|33.71|0
1703818500000|2023-12-29 02:55:00|35.83|33.83|35.77|33.77|35.83|33.83|35.77|33.77|0
1703818800000|2023-12-29 03:00:00|35.83|33.83|35.89|33.89|36.02|34.02|35.83|33.83|0
1703819100000|2023-12-29 03:05:00|35.96|33.96|35.96|33.96|35.96|33.96|35.89|33.89|0
1703819400000|2023-12-29 03:10:00|36.02|34.02|36.08|34.08|36.08|34.08|36.02|34.02|0
1703819700000|2023-12-29 03:15:00|36.14|34.14|36.02|34.02|36.14|34.14|35.95|33.95|0
1703820000000|2023-12-29 03:20:00|36.08|34.08|35.95|33.95|36.08|34.08|35.95|33.95|0
1703820300000|2023-12-29 03:25:00|35.89|33.89|35.95|33.95|35.95|33.95|35.89|33.89|0
1703820600000|2023-12-29 03:30:00|36.01|34.01|36.01|34.01|36.01|34.01|35.95|33.95|0
1703820900000|2023-12-29 03:35:00|35.95|33.95|35.88|33.88|36.01|34.01|35.88|33.88|0
1703821200000|2023-12-29 03:40:00|35.95|33.95|35.88|33.88|35.95|33.95|35.88|33.88|0
1703821500000|2023-12-29 03:45:00|35.94|33.94|35.94|33.94|35.94|33.94|35.94|33.94|0
1703821800000|2023-12-29 03:50:00|35.88|33.88|35.88|33.88|35.94|33.94|35.88|33.88|0
1703822100000|2023-12-29 03:55:00|35.81|33.81|35.88|33.88|35.88|33.88|35.81|33.81|0
1703822400000|2023-12-29 04:00:00|35.94|33.94|36|34|36|34|35.94|33.94|0
1703822700000|2023-12-29 04:05:00|36.06|34.06|36.06|34.06|36.06|34.06|36.06|34.06|0
1703823000000|2023-12-29 04:10:00|36|34|36|34|36.06|34.06|36|34|0
1703823300000|2023-12-29 04:15:00|36.06|34.06|35.93|33.93|36.06|34.06|35.87|33.87|0
1703823600000|2023-12-29 04:20:00|35.9|33.9|35.68|33.68|35.93|33.93|35.61|33.61|0
1703823900000|2023-12-29 04:25:00|35.74|33.74|35.68|33.68|35.74|33.74|35.68|33.68|0
1703824200000|2023-12-29 04:30:00|35.64|33.64|35.74|33.74|35.74|33.74|35.64|33.64|0
1703824500000|2023-12-29 04:35:00|35.8|33.8|35.67|33.67|35.8|33.8|35.67|33.67|0
1703824800000|2023-12-29 04:40:00|35.64|33.64|35.54|33.54|35.64|33.64|35.54|33.54|0
1703825100000|2023-12-29 04:45:00|35.57|33.57|35.73|33.73|35.73|33.73|35.54|33.54|0
1703825400000|2023-12-29 04:50:00|35.67|33.67|35.67|33.67|35.73|33.73|35.6|33.6|0
1703825700000|2023-12-29 04:55:00|35.73|33.73|35.67|33.67|35.73|33.73|35.67|33.67|0
1703826000000|2023-12-29 05:00:00|35.73|33.73|35.73|33.73|35.79|33.79|35.66|33.66|0
1703826300000|2023-12-29 05:05:00|35.79|33.79|35.85|33.85|35.92|33.92|35.73|33.73|0
1703826600000|2023-12-29 05:10:00|35.79|33.79|35.85|33.85|35.92|33.92|35.79|33.79|0
1703826900000|2023-12-29 05:15:00|35.91|33.91|35.85|33.85|35.98|33.98|35.85|33.85|0
1703827200000|2023-12-29 05:20:00|35.78|33.78|35.72|33.72|35.78|33.78|35.72|33.72|0
1703827500000|2023-12-29 05:25:00|35.75|33.75|35.91|33.91|35.91|33.91|35.75|33.75|0
1703827800000|2023-12-29 05:30:00|35.84|33.84|35.72|33.72|35.84|33.84|35.65|33.65|0
1703828100000|2023-12-29 05:35:00|35.78|33.78|35.78|33.78|35.84|33.84|35.78|33.78|0
1703828400000|2023-12-29 05:40:00|35.81|33.81|35.84|33.84|35.84|33.84|35.78|33.78|0
1703828700000|2023-12-29 05:45:00|35.81|33.81|35.78|33.78|35.84|33.84|35.78|33.78|0
1703829000000|2023-12-29 05:50:00|35.81|33.81|35.77|33.77|35.81|33.81|35.74|33.74|0
1703829300000|2023-12-29 05:55:00|35.84|33.84|35.96|33.96|35.96|33.96|35.84|33.84|0
1703829600000|2023-12-29 06:00:00|36.03|34.03|36.09|34.09|36.09|34.09|35.96|33.96|0
1703829900000|2023-12-29 06:05:00|36.02|34.02|36.02|34.02|36.02|34.02|35.96|33.96|0
1703830200000|2023-12-29 06:10:00|35.99|33.99|36.02|34.02|36.02|34.02|35.96|33.96|0
1703830500000|2023-12-29 06:15:00|35.96|33.96|36.02|34.02|36.02|34.02|35.96|33.96|0
1703831100000|2023-12-29 06:25:00|35.95|33.95|36.08|34.08|36.08|34.08|35.95|33.95|0
1703831400000|2023-12-29 06:30:00|36.05|34.05|36.08|34.08|36.11|34.11|36.01|34.01|0
1703831700000|2023-12-29 06:35:00|36.04|34.04|36.08|34.08|36.14|34.14|36.01|34.01|0
1703832000000|2023-12-29 06:40:00|36.01|34.01|36.07|34.07|36.08|34.08|36.01|34.01|0
1703832300000|2023-12-29 06:45:00|36.1|34.1|36.14|34.14|36.2|34.2|36.1|34.1|0
1703832600000|2023-12-29 06:50:00|36.2|34.2|36.2|34.2|36.2|34.2|36.2|34.2|0
1703832900000|2023-12-29 06:55:00|36.13|34.13|36.13|34.13|36.13|34.13|36.13|34.13|0
1703833200000|2023-12-29 07:00:00|36.07|34.07|36.2|34.2|36.26|34.26|36.07|34.07|0
1703833500000|2023-12-29 07:05:00|36.19|34.19|36.26|34.26|36.32|34.32|36.13|34.13|0
1703833800000|2023-12-29 07:10:00|36.32|34.32|36.32|34.32|36.32|34.32|36.19|34.19|0
1703834100000|2023-12-29 07:15:00|36.26|34.26|36.25|34.25|36.32|34.32|36.25|34.25|0
1703834400000|2023-12-29 07:20:00|36.32|34.32|36.25|34.25|36.32|34.32|36.19|34.19|0
1703834700000|2023-12-29 07:25:00|36.32|34.32|36.19|34.19|36.32|34.32|36.19|34.19|0
1703835000000|2023-12-29 07:30:00|36.12|34.12|36.25|34.25|36.31|34.31|36.12|34.12|0
1703835300000|2023-12-29 07:35:00|36.31|34.31|36.31|34.31|36.31|34.31|36.25|34.25|0
1703835600000|2023-12-29 07:40:00|36.28|34.28|36.12|34.12|36.31|34.31|36.12|34.12|0
1703835900000|2023-12-29 07:45:00|36.08|34.08|36.12|34.12|36.18|34.18|36.02|34.02|0
1703836200000|2023-12-29 07:50:00|36.05|34.05|36.11|34.11|36.18|34.18|36.05|34.05|0
1703836500000|2023-12-29 07:55:00|36.05|34.05|36.02|34.02|36.18|34.18|35.99|33.99|0
1703836800000|2023-12-29 08:00:00|36.05|34.05|36.43|34.43|36.43|34.43|36.05|34.05|0
1703837100000|2023-12-29 08:05:00|36.5|34.5|36.2|34.2|36.56|34.56|36.2|34.2|0
1703837400000|2023-12-29 08:10:00|36.24|34.24|36.56|34.56|36.56|34.56|36.24|34.24|0
1703837700000|2023-12-29 08:15:00|36.52|34.52|36.68|34.68|36.81|34.81|36.52|34.52|0
1703838000000|2023-12-29 08:20:00|36.75|34.75|36.75|34.75|36.81|34.81|36.62|34.62|0
1703838300000|2023-12-29 08:25:00|36.81|34.81|37.07|35.07|37.07|35.07|36.75|34.75|0
1703838600000|2023-12-29 08:30:00|37|35|36.87|34.87|37|35|36.74|34.74|0
1703838900000|2023-12-29 08:35:00|36.81|34.81|36.74|34.74|36.87|34.87|36.68|34.68|0
1703839200000|2023-12-29 08:40:00|36.68|34.68|36.55|34.55|36.74|34.74|36.48|34.48|0
1703839500000|2023-12-29 08:45:00|36.51|34.51|36.22|34.22|36.61|34.61|36.22|34.22|0
1703839800000|2023-12-29 08:50:00|36.29|34.29|36.35|34.35|36.41|34.41|36.22|34.22|0
1703840100000|2023-12-29 08:55:00|36.32|34.32|36.35|34.35|36.35|34.35|36.03|34.03|0
1703840400000|2023-12-29 09:00:00|36.41|34.41|36.47|34.47|36.48|34.48|36.28|34.28|0
1703840700000|2023-12-29 09:05:00|36.51|34.51|36.47|34.47|36.6|34.6|36.41|34.41|0
1703841000000|2023-12-29 09:10:00|36.41|34.41|36.34|34.34|36.47|34.47|36.21|34.21|0
1703841300000|2023-12-29 09:15:00|36.28|34.28|36.34|34.34|36.34|34.34|36.09|34.09|0
1703841600000|2023-12-29 09:20:00|36.28|34.28|36.08|34.08|36.34|34.34|36.08|34.08|0
1703841900000|2023-12-29 09:25:00|36.15|34.15|36.08|34.08|36.27|34.27|36.02|34.02|0
1703842200000|2023-12-29 09:30:00|36.02|34.02|36.14|34.14|36.27|34.27|36.02|34.02|0
1703842500000|2023-12-29 09:35:00|36.11|34.11|35.95|33.95|36.21|34.21|35.89|33.89|0
1703842800000|2023-12-29 09:40:00|36.01|34.01|35.7|33.7|36.08|34.08|35.7|33.7|0
1703843100000|2023-12-29 09:45:00|35.63|33.63|35.63|33.63|35.76|33.76|35.51|33.51|0
1703843400000|2023-12-29 09:50:00|35.69|33.69|35.53|33.53|35.82|33.82|35.53|33.53|0
1703843700000|2023-12-29 09:55:00|35.5|33.5|35.44|33.44|35.57|33.57|35.44|33.44|0
1703844000000|2023-12-29 10:00:00|35.5|33.5|35.4|33.4|35.56|33.56|35.31|33.31|0
1703844300000|2023-12-29 10:05:00|35.37|33.37|35.37|33.37|35.5|33.5|35.31|33.31|0
1703844600000|2023-12-29 10:10:00|35.31|33.31|35.5|33.5|35.56|33.56|35.31|33.31|0
1703844900000|2023-12-29 10:15:00|35.43|33.43|35.18|33.18|35.75|33.75|35.12|33.12|0
1703845200000|2023-12-29 10:20:00|35.15|33.15|35.18|33.18|35.24|33.24|35.12|33.12|0
1703845500000|2023-12-29 10:25:00|35.12|33.12|35.18|33.18|35.3|33.3|35.12|33.12|0
1703845800000|2023-12-29 10:30:00|35.14|33.14|35.24|33.24|35.24|33.24|35.05|33.05|0
1703846100000|2023-12-29 10:35:00|35.3|33.3|35.49|33.49|35.55|33.55|35.3|33.3|0
1703846400000|2023-12-29 10:40:00|35.42|33.42|35.49|33.49|35.61|33.61|35.36|33.36|0
1703846700000|2023-12-29 10:45:00|35.42|33.42|35.36|33.36|35.61|33.61|35.36|33.36|0
1703847000000|2023-12-29 10:50:00|35.39|33.39|35.61|33.61|35.67|33.67|35.36|33.36|0
1703847300000|2023-12-29 10:55:00|35.58|33.58|35.54|33.54|35.73|33.73|35.48|33.48|0
1703847600000|2023-12-29 11:00:00|35.61|33.61|35.54|33.54|35.61|33.61|35.35|33.35|0
1703847900000|2023-12-29 11:05:00|35.48|33.48|35.6|33.6|35.61|33.61|35.48|33.48|0
1703848200000|2023-12-29 11:10:00|35.54|33.54|35.48|33.48|35.67|33.67|35.48|33.48|0
1703848500000|2023-12-29 11:15:00|35.41|33.41|35.54|33.54|35.54|33.54|35.35|33.35|0
1703848800000|2023-12-29 11:20:00|35.47|33.47|35.6|33.6|35.66|33.66|35.47|33.47|0
1703849100000|2023-12-29 11:25:00|35.54|33.54|35.41|33.41|35.6|33.6|35.35|33.35|0
1703849400000|2023-12-29 11:30:00|35.35|33.35|35.47|33.47|35.53|33.53|35.28|33.28|0
1703849700000|2023-12-29 11:35:00|35.53|33.53|35.72|33.72|35.72|33.72|35.53|33.53|0
1703850000000|2023-12-29 11:40:00|35.69|33.69|35.85|33.85|36.04|34.04|35.66|33.66|0
1703850300000|2023-12-29 11:45:00|35.91|33.91|35.59|33.59|35.97|33.97|35.59|33.59|0
1703850600000|2023-12-29 11:50:00|35.65|33.65|35.72|33.72|35.72|33.72|35.65|33.65|0
1703850900000|2023-12-29 11:55:00|35.65|33.65|35.59|33.59|35.78|33.78|35.59|33.59|0
1703851200000|2023-12-29 12:00:00|35.65|33.65|35.33|33.33|35.71|33.71|35.33|33.33|0
1703851500000|2023-12-29 12:05:00|35.4|33.4|35.02|33.02|35.4|33.4|34.83|32.83|0
1703851800000|2023-12-29 12:10:00|34.96|32.96|34.77|32.77|35.21|33.21|34.52|32.52|0
1703852100000|2023-12-29 12:15:00|34.71|32.71|34.89|32.89|34.89|32.89|34.64|32.64|0
1703852400000|2023-12-29 12:20:00|34.95|32.95|34.89|32.89|35.14|33.14|34.83|32.83|0
1703852700000|2023-12-29 12:25:00|34.95|32.95|34.64|32.64|34.95|32.95|34.64|32.64|0
1703853000000|2023-12-29 12:30:00|34.7|32.7|34.45|32.45|34.89|32.89|34.33|32.33|0
1703853300000|2023-12-29 12:35:00|34.51|32.51|34.02|32.02|34.58|32.58|33.9|31.9|0
1703853600000|2023-12-29 12:40:00|34.08|32.08|34.39|32.39|34.45|32.45|34.02|32.02|0
1703853900000|2023-12-29 12:45:00|34.33|32.33|34.2|32.2|34.39|32.39|34.14|32.14|0
1703854200000|2023-12-29 12:50:00|34.14|32.14|34.32|32.32|34.32|32.32|34.14|32.14|0
1703854500000|2023-12-29 12:55:00|34.29|32.29|34.32|32.32|34.38|32.38|34.2|32.2|0
1703854800000|2023-12-29 13:00:00|34.26|32.26|34.2|32.2|34.32|32.32|34.01|32.01|0
1703855100000|2023-12-29 13:05:00|34.26|32.26|34.72|32.72|34.75|32.75|34.26|32.26|0
1703855400000|2023-12-29 13:10:00|34.75|32.75|34.25|32.25|34.81|32.81|34.13|32.13|0
1703855700000|2023-12-29 13:15:00|34.19|32.19|34.07|32.07|34.25|32.25|33.83|31.83|0
1703856000000|2023-12-29 13:20:00|34.13|32.13|34.44|32.44|34.44|32.44|34.13|32.13|0
1703856300000|2023-12-29 13:25:00|34.37|32.37|34.5|32.5|34.5|32.5|34.25|32.25|0
1703856600000|2023-12-29 13:30:00|34.43|32.43|34.62|32.62|34.62|32.62|34.43|32.43|0
1703856900000|2023-12-29 13:35:00|34.68|32.68|34.43|32.43|34.74|32.74|34.43|32.43|0
1703857200000|2023-12-29 13:40:00|34.37|32.37|34.43|32.43|34.62|32.62|34.37|32.37|0
1703857500000|2023-12-29 13:45:00|34.37|32.37|34.24|32.24|34.4|32.4|34.18|32.18|0
1703857800000|2023-12-29 13:50:00|34.18|32.18|34|32|34.21|32.21|33.94|31.94|0
1703858100000|2023-12-29 13:55:00|33.94|31.94|33.87|31.87|34.06|32.06|33.87|31.87|0
1703858400000|2023-12-29 14:00:00|33.93|31.93|34.12|32.12|34.3|32.3|33.93|31.93|0
1703858700000|2023-12-29 14:05:00|34.05|32.05|34.18|32.18|34.18|32.18|33.93|31.93|0
1703859000000|2023-12-29 14:10:00|34.2|32.2|34.11|32.11|34.24|32.24|33.99|31.99|0
1703859300000|2023-12-29 14:15:00|34.14|32.14|34.11|32.11|34.23|32.23|33.99|31.99|0
1703859600000|2023-12-29 14:20:00|34.17|32.17|33.99|31.99|34.17|32.17|33.99|31.99|0
1703859900000|2023-12-29 14:25:00|34.05|32.05|33.8|31.8|34.05|32.05|33.62|31.62|0
1703860200000|2023-12-29 14:30:00|33.68|31.68|34.66|32.66|34.72|32.72|33.62|31.62|0
1703860500000|2023-12-29 14:35:00|34.6|32.6|34.91|32.91|35.03|33.03|34.35|32.35|0
1703860800000|2023-12-29 14:40:00|34.84|32.84|34.97|32.97|35.03|33.03|34.32|32.32|0
1703861100000|2023-12-29 14:45:00|34.9|32.9|34.65|32.65|34.97|32.97|34.59|32.59|0
1703861400000|2023-12-29 14:50:00|34.59|32.59|34.65|32.65|34.97|32.97|34.47|32.47|0
1703861700000|2023-12-29 14:55:00|34.72|32.72|34.65|32.65|34.84|32.84|34.47|32.47|0
1703862000000|2023-12-29 15:00:00|34.71|32.71|34.9|32.9|34.96|32.96|34.65|32.65|0
1703862300000|2023-12-29 15:05:00|34.96|32.96|34.71|32.71|35.4|33.4|34.65|32.65|0
1703862600000|2023-12-29 15:10:00|34.65|32.65|34.4|32.4|34.96|32.96|34.34|32.34|0
1703862900000|2023-12-29 15:15:00|34.34|32.34|34.49|32.49|34.58|32.58|34.21|32.21|0
1703863200000|2023-12-29 15:20:00|34.46|32.46|34.15|32.15|34.64|32.64|34.09|32.09|0
1703863500000|2023-12-29 15:25:00|34.21|32.21|34.58|32.58|34.58|32.58|34.15|32.15|0
1703863800000|2023-12-29 15:30:00|34.61|32.61|33.66|31.66|34.7|32.7|33.3|31.3|0
1703864100000|2023-12-29 15:35:00|33.48|31.48|33.42|31.42|33.84|31.84|33.36|31.36|0
1703864400000|2023-12-29 15:40:00|33.36|31.36|32.58|30.58|33.48|31.48|32.46|30.46|0
1703864700000|2023-12-29 15:45:00|32.7|30.7|31.47|29.47|32.82|30.82|30.56|28.56|0
1703865000000|2023-12-29 15:50:00|31.59|29.59|31.18|29.18|32.05|30.05|31.07|29.07|0
1703865300000|2023-12-29 15:55:00|31.13|29.13|31.53|29.53|31.93|29.93|30.96|28.96|0
1703865600000|2023-12-29 16:00:00|31.58|29.58|31.87|29.87|32.05|30.05|31.47|29.47|0
1703865900000|2023-12-29 16:05:00|31.93|29.93|31.06|29.06|31.99|29.99|30.67|28.67|0
1703866200000|2023-12-29 16:10:00|30.95|28.95|29.94|27.94|31.12|29.12|29.89|27.89|0
1703866500000|2023-12-29 16:15:00|29.89|27.89|29.61|27.61|29.94|27.94|28.58|26.58|0
1703866800000|2023-12-29 16:20:00|29.55|27.55|28.85|26.85|29.61|27.61|28.69|26.69|0
1703867100000|2023-12-29 16:25:00|28.95|26.95|28.26|26.26|29.12|27.12|28.1|26.1|0
1703867400000|2023-12-29 16:30:00|28.1|26.1|28.2|26.2|28.85|26.85|28.05|26.05|0
1703867700000|2023-12-29 16:35:00|28.31|26.31|28.78|26.78|28.78|26.78|26.99|24.99|0
1703868000000|2023-12-29 16:40:00|28.73|26.73|28.73|26.73|29.05|27.05|28.46|26.46|0
1703868300000|2023-12-29 16:45:00|28.78|26.78|29.43|27.43|29.43|27.43|28.62|26.62|0
1703868600000|2023-12-29 16:50:00|29.48|27.48|29.21|27.21|29.48|27.48|28.41|26.41|0
1703868900000|2023-12-29 16:55:00|29.1|27.1|28.89|26.89|29.43|27.43|28.83|26.83|0
1703869200000|2023-12-29 17:00:00|28.83|26.83|28.83|26.83|29.64|27.64|28.78|26.78|0
1703869500000|2023-12-29 17:05:00|28.78|26.78|28.24|26.24|28.8|26.8|28.03|26.03|0
1703869800000|2023-12-29 17:10:00|28.3|26.3|27.77|25.77|28.56|26.56|27.67|25.67|0
1703870100000|2023-12-29 17:15:00|27.72|25.72|28.03|26.03|28.24|26.24|27.56|25.56|0
1703870400000|2023-12-29 17:20:00|28.08|26.08|27.51|25.51|28.4|26.4|27|25|0
1703870700000|2023-12-29 17:25:00|27.56|25.56|27.51|25.51|27.71|25.71|27.3|25.3|0
1703871000000|2023-12-29 17:30:00|27.46|25.46|28.03|26.03|28.13|26.13|27.35|25.35|0
1703871300000|2023-12-29 17:35:00|28|26|28.29|26.29|28.34|26.34|27.82|25.82|0
1703871600000|2023-12-29 17:40:00|28.34|26.34|28.55|26.55|28.61|26.61|28.18|26.18|0
1703871900000|2023-12-29 17:45:00|28.5|26.5|28.39|26.39|28.92|26.92|28.34|26.34|0
1703872200000|2023-12-29 17:50:00|28.28|26.28|28.76|26.76|28.98|26.98|28.23|26.23|0
1703872500000|2023-12-29 17:55:00|28.87|26.87|29.41|27.41|29.57|27.57|28.87|26.87|0
1703872800000|2023-12-29 18:00:00|29.38|27.38|30.01|28.01|30.18|28.18|29.08|27.08|0
1703873100000|2023-12-29 18:05:00|30.06|28.06|28.03|26.03|30.4|28.4|27.97|25.97|0
1703873400000|2023-12-29 18:10:00|28.08|26.08|28.08|26.08|28.57|26.57|27.97|25.97|0
1703873700000|2023-12-29 18:15:00|28.13|26.13|27.39|25.39|28.13|26.13|27.33|25.33|0
1703874000000|2023-12-29 18:20:00|27.33|25.33|27.33|25.33|27.65|25.65|26.97|24.97|0
1703874300000|2023-12-29 18:25:00|27.39|25.39|27.23|25.23|27.54|25.54|27.15|25.15|0
1703874600000|2023-12-29 18:30:00|27.28|25.28|27.54|25.54|27.91|25.91|27.23|25.23|0
1703874900000|2023-12-29 18:35:00|27.59|25.59|28.29|26.29|28.29|26.29|27.59|25.59|0
1703875200000|2023-12-29 18:40:00|28.23|26.23|28.45|26.45|28.78|26.78|28.13|26.13|0
1703875500000|2023-12-29 18:45:00|28.5|26.5|28.94|26.94|29|27|28.23|26.23|0
1703875800000|2023-12-29 18:50:00|28.88|26.88|28.12|26.12|29.05|27.05|28.12|26.12|0
1703876100000|2023-12-29 18:55:00|28.07|26.07|28.39|26.39|28.66|26.66|27.96|25.96|0
1703876400000|2023-12-29 19:00:00|28.44|26.44|28.5|26.5|28.83|26.83|28.23|26.23|0
1703876700000|2023-12-29 19:05:00|28.44|26.44|28.39|26.39|28.77|26.77|28.33|26.33|0
1703877000000|2023-12-29 19:10:00|28.41|26.41|28.39|26.39|28.66|26.66|28.12|26.12|0
1703877300000|2023-12-29 19:15:00|28.33|26.33|28.77|26.77|28.77|26.77|28.22|26.22|0
1703877600000|2023-12-29 19:20:00|28.82|26.82|29.15|27.15|29.32|27.32|28.66|26.66|0
1703877900000|2023-12-29 19:25:00|29.21|27.21|28.44|26.44|29.32|27.32|28.33|26.33|0
1703878200000|2023-12-29 19:30:00|28.49|26.49|28.93|26.93|28.98|26.98|28.49|26.49|0
1703878500000|2023-12-29 19:35:00|28.84|26.84|28.98|26.98|29.15|27.15|28.76|26.76|0
1703878800000|2023-12-29 19:40:00|28.92|26.92|29.09|27.09|29.26|27.26|28.87|26.87|0
1703879100000|2023-12-29 19:45:00|29.2|27.2|29.36|27.36|29.42|27.42|29.03|27.03|0
1703879400000|2023-12-29 19:50:00|29.42|27.42|29.53|27.53|29.7|27.7|29.31|27.31|0
1703879700000|2023-12-29 19:55:00|29.59|27.59|29.58|27.58|29.87|27.87|29.42|27.42|0
1703880000000|2023-12-29 20:00:00|29.64|27.64|28.43|26.43|29.7|27.7|28.32|26.32|0
1703880300000|2023-12-29 20:05:00|28.37|26.37|29.42|27.42|29.48|27.48|28.15|26.15|0
1703880600000|2023-12-29 20:10:00|29.48|27.48|29.42|27.42|29.81|27.81|28.92|26.92|0
1703880900000|2023-12-29 20:15:00|29.31|27.31|28.92|26.92|29.59|27.59|28.86|26.86|0
1703881200000|2023-12-29 20:20:00|28.86|26.86|28.86|26.86|29.08|27.08|28.2|26.2|0
1703881500000|2023-12-29 20:25:00|28.89|26.89|29.58|27.58|29.75|27.75|28.86|26.86|0
1703881800000|2023-12-29 20:30:00|29.41|27.41|28.91|26.91|29.53|27.53|28.86|26.86|0
1703882100000|2023-12-29 20:35:00|28.97|26.97|29.13|27.13|29.24|27.24|28.91|26.91|0
1703882400000|2023-12-29 20:40:00|29.19|27.19|28.52|26.52|29.47|27.47|28.52|26.52|0
1703882700000|2023-12-29 20:45:00|28.47|26.47|28.2|26.2|28.85|26.85|28.2|26.2|0
1703883000000|2023-12-29 20:50:00|27.93|25.93|27.39|25.39|29.24|27.24|27.34|25.34|0
1703883300000|2023-12-29 20:55:00|27.34|25.34|28.74|26.74|29.63|27.63|26.86|24.86|0
1703883600000|2023-12-29 21:00:00|28.79|26.79|27.97|25.97|28.79|26.79|27.87|25.87|0
1703883900000|2023-12-29 21:05:00|28.03|26.03|27.92|25.92|28.14|26.14|27.81|25.81|0
1703884200000|2023-12-29 21:10:00|27.87|25.87|27.7|25.7|27.87|25.87|27.65|25.65|0
1704158700000|2024-01-02 01:25:00|30.33|28.13|30.16|27.96|30.33|28.13|30.05|27.85|0
1704159000000|2024-01-02 01:30:00|30.06|28.06|29.94|27.94|30.17|28.17|29.94|27.94|0
1704159300000|2024-01-02 01:35:00|29.89|27.89|29.72|27.72|29.94|27.94|29.72|27.72|0
1704159600000|2024-01-02 01:40:00|29.66|27.66|29.44|27.44|29.69|27.69|29.33|27.33|0
1704159900000|2024-01-02 01:45:00|29.49|27.49|29.43|27.43|29.77|27.77|29.38|27.38|0
1704160200000|2024-01-02 01:50:00|29.49|27.49|29.6|27.6|29.6|27.6|29.43|27.43|0
1704160500000|2024-01-02 01:55:00|29.66|27.66|29.54|27.54|29.66|27.66|29.49|27.49|0
1704160800000|2024-01-02 02:00:00|29.57|27.57|29.65|27.65|29.77|27.77|29.54|27.54|0
1704161100000|2024-01-02 02:05:00|29.6|27.6|29.65|27.65|29.65|27.65|29.54|27.54|0
1704161400000|2024-01-02 02:10:00|29.6|27.6|29.65|27.65|29.65|27.65|29.54|27.54|0
1704161700000|2024-01-02 02:15:00|29.59|27.59|29.54|27.54|29.65|27.65|29.45|27.45|0
1704162000000|2024-01-02 02:20:00|29.51|27.51|29.65|27.65|29.65|27.65|29.51|27.51|0
1704162300000|2024-01-02 02:25:00|29.7|27.7|29.59|27.59|29.7|27.7|29.53|27.53|0
1704162600000|2024-01-02 02:30:00|29.53|27.53|29.53|27.53|29.59|27.59|29.48|27.48|0
1704162900000|2024-01-02 02:35:00|29.59|27.59|29.53|27.53|29.59|27.59|29.36|27.36|0
1704163200000|2024-01-02 02:40:00|29.47|27.47|29.47|27.47|29.58|27.58|29.42|27.42|0
1704163500000|2024-01-02 02:45:00|29.5|27.5|29.53|27.53|29.58|27.58|29.47|27.47|0
1704163800000|2024-01-02 02:50:00|29.47|27.47|29.25|27.25|29.47|27.47|29.14|27.14|0
1704164100000|2024-01-02 02:55:00|29.3|27.3|29.47|27.47|29.47|27.47|29.27|27.27|0
1704164400000|2024-01-02 03:00:00|29.52|27.52|29.58|27.58|29.63|27.63|29.47|27.47|0
1704164700000|2024-01-02 03:05:00|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1704165000000|2024-01-02 03:10:00|29.69|27.69|29.69|27.69|29.8|27.8|29.69|27.69|0
1704165300000|2024-01-02 03:15:00|29.74|27.74|29.52|27.52|29.74|27.74|29.52|27.52|0
1704165600000|2024-01-02 03:20:00|29.46|27.46|29.52|27.52|29.52|27.52|29.46|27.46|0
1704165900000|2024-01-02 03:25:00|29.51|27.51|29.63|27.63|29.63|27.63|29.51|27.51|0
1704166200000|2024-01-02 03:30:00|29.62|27.62|29.57|27.57|29.62|27.62|29.57|27.57|0
1704166500000|2024-01-02 03:35:00|29.62|27.62|29.48|27.48|29.62|27.62|29.4|27.4|0
1704166800000|2024-01-02 03:40:00|29.51|27.51|29.62|27.62|29.62|27.62|29.51|27.51|0
1704167100000|2024-01-02 03:45:00|29.68|27.68|29.62|27.62|29.73|27.73|29.62|27.62|0
1704167400000|2024-01-02 03:50:00|29.59|27.59|29.51|27.51|29.62|27.62|29.4|27.4|0
1704167700000|2024-01-02 03:55:00|29.56|27.56|29.62|27.62|29.62|27.62|29.53|27.53|0
1704168000000|2024-01-02 04:00:00|29.56|27.56|29.56|27.56|29.56|27.56|29.5|27.5|0
1704168300000|2024-01-02 04:05:00|29.58|27.58|29.61|27.61|29.61|27.61|29.56|27.56|0
1704168600000|2024-01-02 04:10:00|29.56|27.56|29.72|27.72|29.72|27.72|29.56|27.56|0
1704169200000|2024-01-02 04:20:00|29.69|27.69|29.72|27.72|29.72|27.72|29.66|27.66|0
1704169500000|2024-01-02 04:25:00|29.66|27.66|29.72|27.72|29.72|27.72|29.66|27.66|0
1704169800000|2024-01-02 04:30:00|29.75|27.75|29.83|27.83|29.83|27.83|29.72|27.72|0
1704170100000|2024-01-02 04:35:00|29.89|27.89|30|28|30.05|28.05|29.83|27.83|0
1704170400000|2024-01-02 04:40:00|30.05|28.05|29.88|27.88|30.05|28.05|29.88|27.88|0
1704170700000|2024-01-02 04:45:00|29.94|27.94|29.99|27.99|30|28|29.94|27.94|0
1704171000000|2024-01-02 04:50:00|29.94|27.94|29.94|27.94|29.99|27.99|29.94|27.94|0
1704171300000|2024-01-02 04:55:00|29.96|27.96|29.88|27.88|29.99|27.99|29.88|27.88|0
1704171600000|2024-01-02 05:00:00|29.93|27.93|29.99|27.99|30.05|28.05|29.88|27.88|0
1704171900000|2024-01-02 05:05:00|30.05|28.05|30.04|28.04|30.05|28.05|29.93|27.93|0
1704172200000|2024-01-02 05:10:00|30.1|28.1|30.38|28.38|30.38|28.38|30.1|28.1|0
1704172500000|2024-01-02 05:15:00|30.33|28.33|30.33|28.33|30.38|28.38|30.27|28.27|0
1704172800000|2024-01-02 05:20:00|30.38|28.38|30.32|28.32|30.38|28.38|30.27|28.27|0
1704173100000|2024-01-02 05:25:00|30.38|28.38|30.27|28.27|30.49|28.49|30.27|28.27|0
1704173400000|2024-01-02 05:30:00|30.32|28.32|30.26|28.26|30.32|28.32|30.15|28.15|0
1704173700000|2024-01-02 05:35:00|30.29|28.29|30.2|28.2|30.32|28.32|30.15|28.15|0
1704174000000|2024-01-02 05:40:00|30.23|28.23|30.26|28.26|30.26|28.26|30.2|28.2|0
1704174300000|2024-01-02 05:45:00|30.2|28.2|30.14|28.14|30.2|28.2|30.14|28.14|0
1704174600000|2024-01-02 05:50:00|30.17|28.17|30.26|28.26|30.31|28.31|30.17|28.17|0
1704174900000|2024-01-02 05:55:00|30.2|28.2|30.26|28.26|30.26|28.26|30.2|28.2|0
1704175200000|2024-01-02 06:00:00|30.31|28.31|30.25|28.25|30.31|28.31|30.17|28.17|0
1704175500000|2024-01-02 06:05:00|30.31|28.31|30.08|28.08|30.31|28.31|30.03|28.03|0
1704175800000|2024-01-02 06:10:00|30.11|28.11|29.97|27.97|30.14|28.14|29.97|27.97|0
1704176100000|2024-01-02 06:15:00|30.02|28.02|29.97|27.97|30.02|28.02|29.97|27.97|0
1704176400000|2024-01-02 06:20:00|29.96|27.96|30.02|28.02|30.02|28.02|29.96|27.96|0
1704176700000|2024-01-02 06:25:00|30.08|28.08|30.02|28.02|30.08|28.08|29.96|27.96|0
1704177000000|2024-01-02 06:30:00|30.08|28.08|29.79|27.79|30.08|28.08|29.79|27.79|0
1704177300000|2024-01-02 06:35:00|29.85|27.85|29.79|27.79|29.9|27.9|29.73|27.73|0
1704177600000|2024-01-02 06:40:00|29.76|27.76|29.9|27.9|29.9|27.9|29.73|27.73|0
1704177900000|2024-01-02 06:45:00|29.96|27.96|30.01|28.01|30.07|28.07|29.93|27.93|0
1704178200000|2024-01-02 06:50:00|30.07|28.07|29.95|27.95|30.07|28.07|29.9|27.9|0
1704178500000|2024-01-02 06:55:00|29.9|27.9|29.73|27.73|29.95|27.95|29.67|27.67|0
1704178800000|2024-01-02 07:00:00|29.78|27.78|29.78|27.78|30.01|28.01|29.75|27.75|0
1704179100000|2024-01-02 07:05:00|29.84|27.84|30.01|28.01|30.01|28.01|29.81|27.81|0
1704179400000|2024-01-02 07:10:00|30.06|28.06|30.35|28.35|30.4|28.4|30.06|28.06|0
1704179700000|2024-01-02 07:15:00|30.4|28.4|30.4|28.4|30.49|28.49|30.29|28.29|0
1704180000000|2024-01-02 07:20:00|30.46|28.46|30.51|28.51|30.51|28.51|30.34|28.34|0
1704180300000|2024-01-02 07:25:00|30.57|28.57|30.45|28.45|30.57|28.57|30.4|28.4|0
1704180600000|2024-01-02 07:30:00|30.48|28.48|30.45|28.45|30.48|28.48|30.34|28.34|0
1704180900000|2024-01-02 07:35:00|30.4|28.4|30.34|28.34|30.4|28.4|30.28|28.28|0
1704181200000|2024-01-02 07:40:00|30.28|28.28|30.05|28.05|30.34|28.34|30.05|28.05|0
1704181500000|2024-01-02 07:45:00|30.08|28.08|30.16|28.16|30.28|28.28|29.99|27.99|0
1704181800000|2024-01-02 07:50:00|30.19|28.19|30.16|28.16|30.28|28.28|30.1|28.1|0
1704182100000|2024-01-02 07:55:00|30.13|28.13|30.19|28.19|30.39|28.39|30.13|28.13|0
1704182400000|2024-01-02 08:00:00|30.24|28.24|31.02|29.02|31.02|29.02|30.24|28.24|0
1704182700000|2024-01-02 08:05:00|30.96|28.96|30.67|28.67|31.02|29.02|30.56|28.56|0
1704183000000|2024-01-02 08:10:00|30.61|28.61|30.78|28.78|30.79|28.79|30.5|28.5|0
1704183300000|2024-01-02 08:15:00|30.73|28.73|30.9|28.9|30.9|28.9|30.55|28.55|0
1704183600000|2024-01-02 08:20:00|30.84|28.84|30.96|28.96|31.01|29.01|30.64|28.64|0
1704183900000|2024-01-02 08:25:00|31.01|29.01|31.1|29.1|31.13|29.13|30.9|28.9|0
1704184200000|2024-01-02 08:30:00|31.13|29.13|31.42|29.42|31.48|29.48|31.13|29.13|0
1704184500000|2024-01-02 08:35:00|31.39|29.39|31.42|29.42|31.48|29.48|31.3|29.3|0
1704184800000|2024-01-02 08:40:00|31.36|29.36|31.42|29.42|31.47|29.47|31.3|29.3|0
1704185100000|2024-01-02 08:45:00|31.36|29.36|31.06|29.06|31.36|29.36|31.01|29.01|0
1704185400000|2024-01-02 08:50:00|31.03|29.03|31.18|29.18|31.18|29.18|31|29|0
1704185700000|2024-01-02 08:55:00|31.15|29.15|31.18|29.18|31.24|29.24|31.06|29.06|0
1704186000000|2024-01-02 09:00:00|31.12|29.12|30.83|28.83|31.12|29.12|30.83|28.83|0
1704186300000|2024-01-02 09:05:00|30.77|28.77|30.65|28.65|30.77|28.77|30.65|28.65|0
1704186600000|2024-01-02 09:10:00|30.59|28.59|30.31|28.31|30.59|28.59|30.14|28.14|0
1704186900000|2024-01-02 09:15:00|30.25|28.25|29.85|27.85|30.25|28.25|29.85|27.85|0
1704187200000|2024-01-02 09:20:00|29.79|27.79|29.68|27.68|29.85|27.85|29.62|27.62|0
1704187500000|2024-01-02 09:25:00|29.57|27.57|29.73|27.73|29.74|27.74|29.51|27.51|0
1704187800000|2024-01-02 09:30:00|29.71|27.71|29.56|27.56|29.79|27.79|29.54|27.54|0
1704188100000|2024-01-02 09:35:00|29.51|27.51|29.06|27.06|29.51|27.51|29.06|27.06|0
1704188400000|2024-01-02 09:40:00|29.01|27.01|29.12|27.12|29.12|27.12|28.84|26.84|0
1704188700000|2024-01-02 09:45:00|29.17|27.17|28.95|26.95|29.23|27.23|28.95|26.95|0
1704189000000|2024-01-02 09:50:00|29|27|28.59|26.59|29|27|28.56|26.56|0
1704189300000|2024-01-02 09:55:00|28.62|26.62|28.84|26.84|28.95|26.95|28.56|26.56|0
1704189600000|2024-01-02 10:00:00|28.89|26.89|28.78|26.78|28.95|26.95|28.73|26.73|0
1704189900000|2024-01-02 10:05:00|28.72|26.72|28.61|26.61|28.94|26.94|28.61|26.61|0
1704190200000|2024-01-02 10:10:00|28.67|26.67|28.34|26.34|28.78|26.78|28.29|26.29|0
1704190500000|2024-01-02 10:15:00|28.39|26.39|28.61|26.61|28.69|26.69|28.39|26.39|0
1704190800000|2024-01-02 10:20:00|28.67|26.67|28.55|26.55|28.88|26.88|28.55|26.55|0
1704191100000|2024-01-02 10:25:00|28.5|26.5|28.28|26.28|28.61|26.61|28.12|26.12|0
1704191400000|2024-01-02 10:30:00|28.34|26.34|28.5|26.5|28.61|26.61|28.34|26.34|0
1704191700000|2024-01-02 10:35:00|28.52|26.52|28.88|26.88|28.88|26.88|28.5|26.5|0
1704192000000|2024-01-02 10:40:00|28.99|26.99|28.99|26.99|29.1|27.1|28.93|26.93|0
1704192300000|2024-01-02 10:45:00|29.04|27.04|28.93|26.93|29.04|27.04|28.88|26.88|0
1704192600000|2024-01-02 10:50:00|28.88|26.88|28.6|26.6|28.99|26.99|28.44|26.44|0
1704192900000|2024-01-02 10:55:00|28.65|26.65|28.16|26.16|28.76|26.76|28.06|26.06|0
1704193200000|2024-01-02 11:00:00|28.11|26.11|27.89|25.89|28.11|26.11|27.87|25.87|0
1704193500000|2024-01-02 11:05:00|27.95|25.95|26.99|24.99|28.16|26.16|26.99|24.99|0
1704193800000|2024-01-02 11:10:00|27.05|25.05|26.22|24.22|27.2|25.2|26.22|24.22|0
1704194100000|2024-01-02 11:15:00|26.17|24.17|25.03|23.1|26.27|24.27|24.72|22.82|0
1704194400000|2024-01-02 11:20:00|24.98|23.06|25.37|23.42|25.98|23.98|23.87|22.04|0
1704194700000|2024-01-02 11:25:00|25.4|23.44|24.51|22.62|25.45|23.49|24.46|22.58|0
1704195000000|2024-01-02 11:30:00|24.56|22.67|24.13|22.28|24.56|22.67|24.06|22.21|0
1704195300000|2024-01-02 11:35:00|24.11|22.25|23.57|21.76|24.11|22.25|23.09|21.31|0
1704195600000|2024-01-02 11:40:00|23.62|21.8|23.57|21.75|23.71|21.89|23.23|21.44|0
1704195900000|2024-01-02 11:45:00|23.62|21.8|23.81|21.98|24.01|22.16|23.57|21.75|0
1704196200000|2024-01-02 11:50:00|23.86|22.02|23.76|21.93|23.96|22.11|23.66|21.84|0
1704196500000|2024-01-02 11:55:00|23.78|21.95|24.05|22.2|24.3|22.43|23.76|21.93|0
1704196800000|2024-01-02 12:00:00|24.1|22.25|23.66|21.84|24.1|22.25|23.56|21.75|0
1704197100000|2024-01-02 12:05:00|23.63|21.81|24.31|22.44|24.31|22.44|23.03|21.26|0
1704197400000|2024-01-02 12:10:00|24.33|22.46|23.39|21.59|24.33|22.46|23.15|21.37|0
1704197700000|2024-01-02 12:15:00|23.49|21.68|22.77|21.02|23.49|21.68|22.77|21.02|0
1704198000000|2024-01-02 12:20:00|22.72|20.97|23.15|21.37|23.29|21.5|22.72|20.97|0
1704198300000|2024-01-02 12:25:00|23.2|21.41|23|21.23|23.29|21.5|22.95|21.19|0
1704198600000|2024-01-02 12:30:00|23.03|21.25|23.05|21.28|23.1|21.32|22.86|21.1|0
1704198900000|2024-01-02 12:35:00|23|21.23|22.67|20.92|23.05|21.28|22.52|20.79|0
1704199200000|2024-01-02 12:40:00|22.71|20.97|22.52|20.79|22.86|21.1|22.48|20.75|0
1704199500000|2024-01-02 12:45:00|22.57|20.83|22.43|20.7|22.76|21.01|22.43|20.7|0
1704199800000|2024-01-02 12:50:00|22.38|20.66|21.91|20.23|22.47|20.75|21.82|20.14|0
1704200100000|2024-01-02 12:55:00|21.87|20.19|21.41|19.76|21.91|20.23|21.32|19.68|0
1704200400000|2024-01-02 13:00:00|21.23|19.6|22.54|20.81|22.54|20.81|21.23|19.6|0
1704200700000|2024-01-02 13:05:00|22.59|20.8|22.58|20.85|22.68|20.93|22.35|20.63|0
1704201000000|2024-01-02 13:10:00|22.54|20.8|21.98|20.29|22.54|20.8|21.98|20.29|0
1704201300000|2024-01-02 13:15:00|22|20.31|22.21|20.5|22.26|20.54|21.98|20.29|0
1704201600000|2024-01-02 13:20:00|22.26|20.54|22.25|20.54|22.39|20.67|21.98|20.29|0
1704201900000|2024-01-02 13:25:00|22.21|20.5|22.25|20.54|22.53|20.8|22.11|20.41|0
1704202200000|2024-01-02 13:30:00|22.16|20.46|22.78|21.03|23.42|21.62|21.93|20.24|0
1704202500000|2024-01-02 13:35:00|22.83|21.07|22.31|20.59|22.87|21.11|22.03|20.34|0
1704202800000|2024-01-02 13:40:00|22.35|20.63|22.45|20.72|22.54|20.81|22.26|20.55|0
1704203100000|2024-01-02 13:45:00|22.4|20.68|22.21|20.5|22.45|20.72|21.98|20.29|0
1704203400000|2024-01-02 13:50:00|22.17|20.46|22.21|20.5|22.21|20.5|21.93|20.25|0
1704203700000|2024-01-02 13:55:00|22.26|20.54|22.39|20.67|22.49|20.76|22.21|20.5|0
1704204000000|2024-01-02 14:00:00|22.42|20.69|21.47|19.82|22.68|20.93|21.43|19.78|0
1704204300000|2024-01-02 14:05:00|21.52|19.86|22.58|20.84|22.63|20.89|21.47|19.82|0
1704204600000|2024-01-02 14:10:00|22.53|20.8|22.72|20.97|22.81|21.06|22.3|20.58|0
1704204900000|2024-01-02 14:15:00|22.67|20.93|22.81|21.06|22.81|21.06|22.67|20.93|0
1704205200000|2024-01-02 14:20:00|22.76|21.01|23|21.23|23.19|21.41|22.67|20.93|0
1704205500000|2024-01-02 14:25:00|22.91|21.14|22.53|20.79|22.95|21.19|22.43|20.71|0
1704205800000|2024-01-02 14:30:00|22.57|20.84|22.84|21.08|23.72|21.9|22.48|20.75|0
1704206100000|2024-01-02 14:35:00|22.74|20.99|21.39|19.75|22.93|21.17|21.3|19.66|0
1704206400000|2024-01-02 14:40:00|21.17|19.55|21.47|19.82|22.07|20.37|21.17|19.55|0
1704206700000|2024-01-02 14:45:00|21.52|19.86|20.67|19.08|21.93|20.24|20.67|19.08|0
1704207000000|2024-01-02 14:50:00|20.71|19.12|20.71|19.12|21.61|19.94|20.62|19.04|0
1704207300000|2024-01-02 14:55:00|20.75|19.16|22.11|20.41|22.16|20.45|20.71|19.12|0
1704207600000|2024-01-02 15:00:00|22.2|20.49|22.76|21.01|23.1|21.32|22.02|20.32|0
1704207900000|2024-01-02 15:05:00|22.81|21.06|22.36|20.64|22.81|21.06|21.78|20.11|0
1704208200000|2024-01-02 15:10:00|22.34|20.62|21.87|20.19|22.62|20.88|21.78|20.11|0
1704208500000|2024-01-02 15:15:00|21.92|20.23|21.63|19.97|22.29|20.58|21.34|19.7|0
1704208800000|2024-01-02 15:20:00|21.59|19.92|21.95|20.26|22.28|20.56|21.54|19.88|0
1704209100000|2024-01-02 15:25:00|22.04|20.35|21.13|19.5|22.14|20.43|20.77|19.17|0
1704209400000|2024-01-02 15:30:00|21.04|19.42|20.59|19.01|21.04|19.42|20.42|18.85|0
1704209700000|2024-01-02 15:35:00|20.55|18.97|20.59|19.01|20.61|19.03|20.24|18.69|0
1704210000000|2024-01-02 15:40:00|20.55|18.97|21.22|19.58|21.35|19.71|20.5|18.93|0
1704210300000|2024-01-02 15:45:00|21.13|19.5|20.83|19.23|21.53|19.88|20.77|19.17|0
1704210600000|2024-01-02 15:50:00|20.81|19.21|20.9|19.29|21.17|19.54|20.72|19.13|0
1704210900000|2024-01-02 15:55:00|20.85|19.25|20.81|19.21|21.03|19.41|20.5|18.92|0
1704211200000|2024-01-02 16:00:00|20.9|19.29|21.66|20|21.71|20.04|20.76|19.17|0
1704211500000|2024-01-02 16:05:00|21.57|19.91|21.75|20.08|21.8|20.12|21.07|19.45|0
1704211800000|2024-01-02 16:10:00|21.78|20.1|21.77|20.1|22.22|20.51|21.39|19.74|0
1704212100000|2024-01-02 16:15:00|21.71|20.04|21.55|19.9|22.14|20.44|21.33|19.69|0
1704212400000|2024-01-02 16:20:00|21.62|19.96|21.33|19.69|21.74|20.07|21.14|19.52|0
1704212700000|2024-01-02 16:25:00|21.28|19.64|21.45|19.8|21.64|19.98|21.23|19.6|0
1704213000000|2024-01-02 16:30:00|21.49|19.84|22|20.31|22.05|20.35|21.4|19.76|0
1704213300000|2024-01-02 16:35:00|21.95|20.27|21.67|20.01|22.05|20.35|21.63|19.96|0
1704213600000|2024-01-02 16:40:00|21.72|20.05|22.09|20.39|22.09|20.39|21.58|19.92|0
1704213900000|2024-01-02 16:45:00|22.07|20.37|23.4|21.6|23.4|21.6|22|20.31|0
1704214200000|2024-01-02 16:50:00|23.45|21.64|22.38|20.66|23.45|21.64|22.08|20.38|0
1704214500000|2024-01-02 16:55:00|22.41|20.69|22.7|20.95|22.79|21.04|22.36|20.64|0
1704214800000|2024-01-02 17:00:00|22.79|21.04|22.74|20.99|23.03|21.26|22.65|20.9|0
1704215100000|2024-01-02 17:05:00|22.79|21.04|22.64|20.9|22.84|21.08|22.55|20.81|0
1704215400000|2024-01-02 17:10:00|22.62|20.88|22.84|21.08|23.03|21.26|22.6|20.86|0
1704215700000|2024-01-02 17:15:00|22.79|21.03|22.31|20.59|22.79|21.03|21.93|20.24|0
1704216000000|2024-01-02 17:20:00|22.33|20.61|22.35|20.63|22.76|21.01|22.16|20.46|0
1704216300000|2024-01-02 17:25:00|22.4|20.68|22.26|20.54|22.64|20.9|22.21|20.5|0
1704216600000|2024-01-02 17:30:00|22.3|20.59|22.73|20.98|22.73|20.98|22.21|20.5|0
1704216900000|2024-01-02 17:35:00|22.68|20.94|23.27|21.48|23.32|21.52|22.68|20.94|0
1704217200000|2024-01-02 17:40:00|23.31|21.52|23.26|21.47|23.61|21.79|23.22|21.43|0
1704217500000|2024-01-02 17:45:00|23.31|21.52|22.39|20.67|23.31|21.52|22.2|20.5|0
1704217800000|2024-01-02 17:50:00|22.44|20.71|22.06|20.36|22.49|20.76|21.83|20.15|0
1704218100000|2024-01-02 17:55:00|22.01|20.32|21.64|19.97|22.11|20.41|21.55|19.89|0
1704218400000|2024-01-02 18:00:00|21.55|19.89|21.41|19.76|21.64|19.97|21.27|19.63|0
1704218700000|2024-01-02 18:05:00|21.36|19.72|21.18|19.55|21.59|19.93|21.04|19.42|0
1704219000000|2024-01-02 18:10:00|21.13|19.51|21.59|19.93|21.68|20.01|20.99|19.38|0
1704219300000|2024-01-02 18:15:00|21.5|19.84|21.73|20.06|21.87|20.18|21.36|19.71|0
1704219600000|2024-01-02 18:20:00|21.77|20.1|21.31|19.67|21.82|20.14|20.87|19.27|0
1704219900000|2024-01-02 18:25:00|21.28|19.65|21.1|19.48|21.65|19.99|21.1|19.48|0
1704220200000|2024-01-02 18:30:00|21.05|19.43|21.37|19.73|21.42|19.77|20.78|19.18|0
1704220500000|2024-01-02 18:35:00|21.28|19.64|21.46|19.81|21.56|19.9|21.24|19.6|0
1704220800000|2024-01-02 18:40:00|21.42|19.77|21.23|19.6|21.6|19.94|21.14|19.51|0
1704221100000|2024-01-02 18:45:00|21.19|19.56|21.14|19.51|21.65|19.98|21|19.39|0
1704221400000|2024-01-02 18:50:00|21.05|19.43|20.55|18.97|21.14|19.51|20.5|18.93|0
1704221700000|2024-01-02 18:55:00|20.59|19.01|20.15|18.6|20.68|19.09|19.93|18.39|0
1704222000000|2024-01-02 19:00:00|20.06|18.52|19.66|18.15|20.32|18.76|19.66|18.15|0
1704222300000|2024-01-02 19:05:00|19.62|18.11|19.49|17.99|19.75|18.23|19.15|17.68|0
1704222600000|2024-01-02 19:10:00|19.45|17.95|19.7|18.19|20.01|18.47|19.36|17.87|0
1704222900000|2024-01-02 19:15:00|19.66|18.15|19.03|17.56|19.66|18.15|18.94|17.49|0
1704223200000|2024-01-02 19:20:00|18.98|17.52|18.86|17.41|19.2|17.72|18.79|17.35|0
1704223500000|2024-01-02 19:25:00|18.9|17.44|19.24|17.76|19.32|17.84|18.81|17.37|0
1704223800000|2024-01-02 19:30:00|19.19|17.72|18.98|17.52|19.54|18.04|18.94|17.48|0
1704224100000|2024-01-02 19:35:00|19.02|17.56|18.64|17.21|19.04|17.58|18.64|17.21|0
1704224400000|2024-01-02 19:40:00|18.6|17.17|18.68|17.25|18.81|17.36|18.56|17.13|0
1704224700000|2024-01-02 19:45:00|18.64|17.21|18.39|16.98|18.85|17.4|18.35|16.94|0
1704225000000|2024-01-02 19:50:00|18.43|17.01|17.98|16.6|18.56|17.13|17.82|16.45|0
1704225300000|2024-01-02 19:55:00|17.94|16.56|17.3|15.97|18.06|16.67|17.26|15.93|0
1704225600000|2024-01-02 20:00:00|17.78|16.41|17.26|15.94|17.82|16.45|17.22|15.9|0
1704225900000|2024-01-02 20:05:00|17.3|15.97|17.38|16.04|17.74|16.37|17.11|15.79|0
1704226200000|2024-01-02 20:10:00|17.42|16.08|17.3|15.97|17.62|16.26|17.22|15.9|0
1704226500000|2024-01-02 20:15:00|17.34|16.01|17.86|16.48|18.02|16.63|17.18|15.86|0
1704226800000|2024-01-02 20:20:00|17.82|16.45|17.73|16.37|17.94|16.56|17.42|16.08|0
1704227100000|2024-01-02 20:25:00|17.71|16.35|17.77|16.41|17.9|16.52|17.46|16.11|0
1704227400000|2024-01-02 20:30:00|17.73|16.37|17.81|16.44|18.22|16.82|17.69|16.33|0
1704227700000|2024-01-02 20:35:00|17.73|16.37|17.53|16.18|17.81|16.44|17.45|16.11|0
1704228000000|2024-01-02 20:40:00|17.57|16.22|17.97|16.59|18.01|16.63|17.49|16.15|0
1704228300000|2024-01-02 20:45:00|18.01|16.63|18.34|16.93|18.38|16.97|17.85|16.48|0
1704228600000|2024-01-02 20:50:00|18.55|17.12|19.52|18.02|19.78|18.26|18.55|17.12|0
1704228900000|2024-01-02 20:55:00|19.61|18.1|20.76|19.16|20.85|19.25|19.43|17.94|0
1704229200000|2024-01-02 21:00:00|20.9|19.29|20.53|18.95|21.82|20.14|20.44|18.87|0
1704229500000|2024-01-02 21:05:00|20.66|19.07|20.62|19.03|20.85|19.24|20.57|18.99|0
1704229800000|2024-01-02 21:10:00|20.66|19.07|20.57|18.99|20.8|19.2|20.53|18.95|0
1704230100000|2024-01-02 21:15:00|20.62|19.02|20.49|18.89|20.62|19.02|20.45|18.85|0
1704230400000|2024-01-02 21:20:00|20.54|18.94|20.49|18.89|20.54|18.94|20.45|18.85|0
1704230700000|2024-01-02 21:25:00|20.53|18.93|20.45|18.85|20.58|18.98|20.45|18.85|0
1704231000000|2024-01-02 21:30:00|20.44|18.84|20.51|18.91|20.51|18.91|20.4|18.8|0
1704231300000|2024-01-02 21:35:00|20.53|18.93|20.53|18.93|20.66|19.06|20.49|18.89|0
1704231600000|2024-01-02 21:40:00|20.55|18.95|20.7|19.1|20.7|19.1|20.55|18.95|0
1704231900000|2024-01-02 21:45:00|20.72|19.12|20.79|19.19|20.83|19.23|20.7|19.1|0
1704232200000|2024-01-02 21:50:00|20.75|19.15|20.74|19.14|20.88|19.27|20.7|19.1|0
1704232500000|2024-01-02 21:55:00|20.7|19.1|20.68|19.08|20.74|19.14|20.66|19.06|0
1704232800000|2024-01-02 22:00:00|20.71|19.11|20.63|19.03|20.71|19.11|20.62|19.02|0
1704233100000|2024-01-02 22:05:00|20.62|19.02|20.64|19.04|20.64|19.04|20.62|19.02|0
1704233400000|2024-01-02 22:10:00|20.62|19.02|20.63|19.03|20.64|19.04|20.62|19.02|0
1704233700000|2024-01-02 22:15:00|20.65|19.05|20.69|19.09|20.7|19.1|20.65|19.05|0
1704234000000|2024-01-02 22:20:00|20.7|19.1|20.7|19.1|20.7|19.1|20.7|19.1|0
1704234300000|2024-01-02 22:25:00|20.68|19.08|20.73|19.13|20.73|19.13|20.68|19.08|0
1704234600000|2024-01-02 22:30:00|20.71|19.11|20.71|19.11|20.71|19.11|20.69|19.09|0
1704234900000|2024-01-02 22:35:00|20.73|19.13|20.72|19.12|20.73|19.13|20.72|19.12|0
1704235200000|2024-01-02 22:40:00|20.7|19.1|20.68|19.08|20.7|19.1|20.68|19.08|0
1704235500000|2024-01-02 22:45:00|20.7|19.1|20.68|19.08|20.7|19.1|20.68|19.08|0
1704235800000|2024-01-02 22:50:00|20.7|19.1|20.71|19.11|20.71|19.11|20.68|19.08|0
1704236100000|2024-01-02 22:55:00|20.75|19.15|20.77|19.17|20.84|19.24|20.73|19.13|0
1704236400000|2024-01-02 23:00:00|20.93|19.32|21|19.38|21.02|19.4|20.73|19.13|0
1704236700000|2024-01-02 23:05:00|20.95|19.34|20.9|19.3|21|19.38|20.9|19.3|0
1704237000000|2024-01-02 23:10:00|20.95|19.34|20.72|19.12|20.95|19.34|20.72|19.12|0
1704237300000|2024-01-02 23:15:00|20.68|19.08|20.46|18.86|20.72|19.12|20.46|18.86|0
1704237600000|2024-01-02 23:20:00|20.48|18.88|20.46|18.86|20.63|19.03|20.37|18.77|0
1704237900000|2024-01-02 23:25:00|20.42|18.82|20.46|18.86|20.55|18.95|20.41|18.81|0
1704238200000|2024-01-02 23:30:00|20.5|18.9|20.54|18.94|20.54|18.94|20.46|18.86|0
1704238500000|2024-01-02 23:35:00|20.59|18.99|20.58|18.98|20.59|18.99|20.54|18.94|0
1704238800000|2024-01-02 23:40:00|20.54|18.94|20.58|18.98|20.63|19.03|20.54|18.94|0
1704239100000|2024-01-02 23:45:00|20.54|18.94|20.63|19.03|20.63|19.03|20.5|18.9|0
1704239400000|2024-01-02 23:50:00|20.58|18.98|20.62|19.02|20.63|19.03|20.58|18.98|0
1704239700000|2024-01-02 23:55:00|20.67|19.07|20.67|19.07|20.67|19.07|20.62|19.02|0
1704240000000|2024-01-03 00:00:00|20.69|19.09|20.62|19.02|20.71|19.11|20.54|18.94|0
1704240300000|2024-01-03 00:05:00|20.6|19|20.58|18.98|20.6|19|20.53|18.93|0
1704240600000|2024-01-03 00:10:00|20.62|19.02|20.66|19.06|20.66|19.06|20.53|18.93|0
1704240900000|2024-01-03 00:15:00|20.71|19.11|20.57|18.97|20.71|19.11|20.57|18.97|0
1704241200000|2024-01-03 00:20:00|20.62|19.02|20.7|19.1|20.75|19.15|20.57|18.97|0
1704241500000|2024-01-03 00:25:00|20.66|19.06|20.66|19.06|20.75|19.15|20.66|19.06|0
1704241800000|2024-01-03 00:30:00|20.64|19.04|20.7|19.1|20.7|19.1|20.57|18.97|0
1704242100000|2024-01-03 00:35:00|20.66|19.06|20.48|18.88|20.7|19.1|20.48|18.88|0
1704242400000|2024-01-03 00:40:00|20.44|18.84|20.35|18.75|20.44|18.84|20.29|18.69|0
1704242700000|2024-01-03 00:45:00|20.31|18.71|20.31|18.71|20.35|18.75|20.31|18.71|0
1704243000000|2024-01-03 00:50:00|20.35|18.75|20.31|18.71|20.35|18.75|20.18|18.58|0
1704243300000|2024-01-03 00:55:00|20.3|18.7|20.26|18.66|20.3|18.7|20.26|18.66|0
1704243600000|2024-01-03 01:00:00|20.22|18.62|20.26|18.66|20.43|18.83|20.22|18.62|0
1704243900000|2024-01-03 01:05:00|20.3|18.7|20.3|18.7|20.39|18.79|20.3|18.7|0
1704244200000|2024-01-03 01:10:00|20.26|18.66|20.17|18.57|20.26|18.66|20.15|18.55|0
1704244500000|2024-01-03 01:15:00|20.13|18.53|20.26|18.66|20.26|18.66|20.09|18.49|0
1704244800000|2024-01-03 01:20:00|20.23|18.63|20.21|18.61|20.3|18.7|20.17|18.57|0
1704245100000|2024-01-03 01:25:00|20.17|18.57|20.25|18.65|20.3|18.7|20.17|18.57|0
1704245400000|2024-01-03 01:30:00|20.23|18.68|20.19|18.63|20.32|18.76|20.14|18.59|0
1704245700000|2024-01-03 01:35:00|20.21|18.65|20.18|18.63|20.32|18.76|20.18|18.63|0
1704246000000|2024-01-03 01:40:00|20.23|18.67|20.18|18.63|20.23|18.67|20.09|18.55|0
1704246300000|2024-01-03 01:45:00|20.14|18.59|20.23|18.67|20.27|18.71|20.14|18.59|0
1704246600000|2024-01-03 01:50:00|20.25|18.69|20.31|18.75|20.31|18.75|20.18|18.63|0
1704246900000|2024-01-03 01:55:00|20.36|18.79|20.22|18.67|20.36|18.79|20.18|18.63|0
1704247200000|2024-01-03 02:00:00|20.27|18.71|20.31|18.75|20.31|18.75|20.22|18.67|0
1704247500000|2024-01-03 02:05:00|20.27|18.71|20.22|18.66|20.31|18.75|20.22|18.66|0
1704247800000|2024-01-03 02:10:00|20.26|18.71|20.26|18.7|20.26|18.71|20.22|18.66|0
1704248100000|2024-01-03 02:15:00|20.22|18.66|20.11|18.56|20.22|18.66|20.08|18.54|0
1704248400000|2024-01-03 02:20:00|20.08|18.54|19.99|18.46|20.13|18.58|19.99|18.46|0
1704248700000|2024-01-03 02:25:00|19.97|18.43|19.95|18.41|19.99|18.46|19.86|18.33|0
1704249000000|2024-01-03 02:30:00|19.99|18.45|19.99|18.45|20.08|18.54|19.95|18.41|0
1704249300000|2024-01-03 02:35:00|20.01|18.47|20.03|18.49|20.12|18.58|20.01|18.47|0
1704249600000|2024-01-03 02:40:00|20.08|18.53|20.08|18.53|20.12|18.57|20.03|18.49|0
1704249900000|2024-01-03 02:45:00|20.05|18.51|20.03|18.49|20.08|18.53|19.94|18.41|0
1704250200000|2024-01-03 02:50:00|19.99|18.45|19.99|18.45|20.08|18.53|19.94|18.41|0
1704250500000|2024-01-03 02:55:00|19.96|18.43|19.94|18.41|19.99|18.45|19.85|18.33|0
1704250800000|2024-01-03 03:00:00|19.96|18.43|20.07|18.53|20.07|18.53|19.94|18.41|0
1704251100000|2024-01-03 03:05:00|20.12|18.57|20.07|18.53|20.12|18.57|20.03|18.49|0
1704251400000|2024-01-03 03:10:00|20.09|18.55|19.98|18.44|20.11|18.57|19.98|18.44|0
1704251700000|2024-01-03 03:15:00|20.02|18.48|19.89|18.36|20.02|18.48|19.85|18.32|0
1704252000000|2024-01-03 03:20:00|19.91|18.38|19.89|18.36|19.93|18.4|19.85|18.32|0
1704252300000|2024-01-03 03:25:00|19.85|18.32|19.84|18.32|19.89|18.36|19.84|18.32|0
1704252600000|2024-01-03 03:30:00|19.89|18.36|20.06|18.52|20.06|18.52|19.84|18.32|0
1704252900000|2024-01-03 03:35:00|20.02|18.48|19.97|18.44|20.06|18.52|19.93|18.4|0
1704253200000|2024-01-03 03:40:00|20.02|18.48|19.97|18.44|20.02|18.48|19.93|18.4|0
1704253500000|2024-01-03 03:45:00|19.93|18.4|19.93|18.39|20.02|18.48|19.93|18.39|0
1704253800000|2024-01-03 03:50:00|19.97|18.43|19.93|18.39|19.97|18.43|19.93|18.39|0
1704254100000|2024-01-03 03:55:00|19.88|18.35|19.88|18.35|19.93|18.39|19.88|18.35|0
1704254400000|2024-01-03 04:00:00|19.9|18.37|19.83|18.31|19.92|18.39|19.83|18.31|0
1704254700000|2024-01-03 04:05:00|19.88|18.35|19.88|18.35|19.88|18.35|19.83|18.31|0
1704255000000|2024-01-03 04:10:00|19.83|18.31|19.88|18.35|19.88|18.35|19.83|18.31|0
1704255300000|2024-01-03 04:15:00|19.83|18.31|19.83|18.3|19.83|18.31|19.83|18.3|0
1704255600000|2024-01-03 04:20:00|19.87|18.34|19.87|18.34|19.89|18.36|19.87|18.34|0
1704255900000|2024-01-03 04:25:00|19.92|18.38|19.83|18.3|19.92|18.38|19.83|18.3|0
1704256200000|2024-01-03 04:30:00|19.87|18.34|19.78|18.26|19.87|18.34|19.78|18.26|0
1704256500000|2024-01-03 04:35:00|19.74|18.22|19.74|18.22|19.78|18.26|19.69|18.18|0
1704256800000|2024-01-03 04:40:00|19.69|18.18|19.74|18.22|19.74|18.22|19.65|18.14|0
1704257100000|2024-01-03 04:45:00|19.69|18.18|19.69|18.18|19.74|18.22|19.67|18.16|0
1704257400000|2024-01-03 04:50:00|19.65|18.14|19.65|18.13|19.69|18.18|19.65|18.13|0
1704257700000|2024-01-03 04:55:00|19.62|18.11|19.64|18.13|19.69|18.17|19.6|18.09|0
1704258000000|2024-01-03 05:00:00|19.6|18.09|19.51|18.01|19.6|18.09|19.51|18.01|0
1704258300000|2024-01-03 05:05:00|19.56|18.05|19.55|18.05|19.6|18.09|19.55|18.05|0
1704258600000|2024-01-03 05:10:00|19.51|18.01|19.51|18.01|19.6|18.09|19.42|17.93|0
1704258900000|2024-01-03 05:15:00|19.55|18.05|19.59|18.09|19.68|18.17|19.55|18.05|0
1704259200000|2024-01-03 05:20:00|19.55|18.05|19.42|17.93|19.55|18.05|19.42|17.93|0
1704259500000|2024-01-03 05:25:00|19.46|17.97|19.55|18.04|19.55|18.04|19.46|17.97|0
1704259800000|2024-01-03 05:30:00|19.59|18.09|19.72|18.21|19.72|18.21|19.59|18.08|0
1704260100000|2024-01-03 05:35:00|19.7|18.2|19.68|18.16|19.72|18.2|19.63|18.12|0
1704260400000|2024-01-03 05:40:00|19.63|18.12|19.59|18.08|19.68|18.16|19.59|18.08|0
1704260700000|2024-01-03 05:45:00|19.54|18.04|19.67|18.16|19.72|18.2|19.54|18.04|0
1704261000000|2024-01-03 05:50:00|19.7|18.18|19.67|18.16|19.72|18.2|19.63|18.12|0
1704261300000|2024-01-03 05:55:00|19.69|18.18|19.72|18.2|19.72|18.2|19.67|18.16|0
1704261600000|2024-01-03 06:00:00|19.67|18.16|19.71|18.2|19.76|18.24|19.67|18.16|0
1704261900000|2024-01-03 06:05:00|19.67|18.16|19.58|18.08|19.71|18.2|19.58|18.08|0
1704262200000|2024-01-03 06:10:00|19.63|18.12|19.76|18.24|19.76|18.24|19.58|18.07|0
1704262500000|2024-01-03 06:15:00|19.8|18.28|19.8|18.27|19.8|18.28|19.71|18.19|0
1704262800000|2024-01-03 06:20:00|19.75|18.23|19.84|18.31|19.84|18.31|19.75|18.23|0
1704263100000|2024-01-03 06:25:00|19.88|18.35|20.02|18.48|20.02|18.48|19.84|18.31|0
1704263400000|2024-01-03 06:30:00|19.99|18.45|19.84|18.31|19.99|18.45|19.84|18.31|0
1704263700000|2024-01-03 06:35:00|19.88|18.35|19.92|18.39|19.92|18.39|19.84|18.31|0
1704264000000|2024-01-03 06:40:00|19.88|18.35|19.97|18.43|20.01|18.47|19.88|18.35|0
1704264300000|2024-01-03 06:45:00|20.01|18.47|19.97|18.43|20.01|18.47|19.88|18.35|0
1704264600000|2024-01-03 06:50:00|20.01|18.47|19.88|18.35|20.01|18.47|19.85|18.33|0
1704264900000|2024-01-03 06:55:00|19.85|18.33|19.83|18.31|19.88|18.35|19.83|18.31|0
1704265200000|2024-01-03 07:00:00|19.79|18.26|19.7|18.18|19.87|18.35|19.7|18.18|0
1704265500000|2024-01-03 07:05:00|19.74|18.22|19.78|18.26|19.78|18.26|19.57|18.06|0
1704265800000|2024-01-03 07:10:00|19.83|18.3|19.7|18.18|19.83|18.3|19.7|18.18|0
1704266100000|2024-01-03 07:15:00|19.67|18.16|19.56|18.06|19.74|18.22|19.56|18.06|0
1704266400000|2024-01-03 07:20:00|19.61|18.1|19.91|18.38|19.91|18.38|19.61|18.1|0
1704266700000|2024-01-03 07:25:00|19.93|18.4|19.91|18.38|19.96|18.42|19.82|18.3|0
1704267000000|2024-01-03 07:30:00|19.93|18.4|19.91|18.38|19.96|18.42|19.73|18.22|0
1704267300000|2024-01-03 07:35:00|19.87|18.34|20.21|18.66|20.26|18.7|19.65|18.14|0
1704267600000|2024-01-03 07:40:00|20.26|18.7|20.26|18.7|20.3|18.74|20.21|18.66|0
1704267900000|2024-01-03 07:45:00|20.3|18.74|20.3|18.74|20.34|18.78|20.25|18.7|0
1704268200000|2024-01-03 07:50:00|20.28|18.72|20.3|18.74|20.34|18.78|20.25|18.7|0
1704268500000|2024-01-03 07:55:00|20.34|18.78|20.25|18.69|20.43|18.86|20.25|18.69|0
1704268800000|2024-01-03 08:00:00|20.3|18.73|20.12|18.57|20.43|18.86|20.07|18.53|0
1704269100000|2024-01-03 08:05:00|20.16|18.61|20.52|18.94|20.52|18.94|20.12|18.57|0
1704269400000|2024-01-03 08:10:00|20.43|18.86|20.52|18.94|20.74|19.15|20.38|18.81|0
1704269700000|2024-01-03 08:15:00|20.56|18.98|20.74|19.15|20.79|19.19|20.47|18.9|0
1704270000000|2024-01-03 08:20:00|20.79|19.19|20.56|18.98|20.88|19.27|20.56|18.98|0
1704270300000|2024-01-03 08:25:00|20.58|19|20.11|18.56|20.65|19.06|19.93|18.4|0
1704270600000|2024-01-03 08:30:00|20.15|18.6|20.29|18.73|20.58|18.99|20.07|18.52|0
1704270900000|2024-01-03 08:35:00|20.33|18.77|20.37|18.81|20.51|18.93|20.29|18.72|0
1704271200000|2024-01-03 08:40:00|20.33|18.77|20.15|18.6|20.46|18.89|19.97|18.44|0
1704271500000|2024-01-03 08:45:00|20.19|18.64|20.02|18.48|20.33|18.76|19.97|18.44|0
1704271800000|2024-01-03 08:50:00|20.06|18.52|19.66|18.15|20.08|18.54|19.66|18.15|0
1704272100000|2024-01-03 08:55:00|19.64|18.13|19.66|18.15|19.79|18.27|19.62|18.11|0
1704272400000|2024-01-03 09:00:00|19.62|18.11|19.44|17.95|19.84|18.31|19.44|17.95|0
1704272700000|2024-01-03 09:05:00|19.49|17.99|19.14|17.67|19.53|18.03|19.06|17.59|0
1704273000000|2024-01-03 09:10:00|19.18|17.71|19.06|17.59|19.31|17.83|19.06|17.59|0
1704273300000|2024-01-03 09:15:00|19.01|17.55|19.1|17.63|19.18|17.71|18.88|17.43|0
1704273600000|2024-01-03 09:20:00|19.12|17.65|19.27|17.78|19.35|17.86|19.05|17.59|0
1704273900000|2024-01-03 09:25:00|19.31|17.82|19.24|17.76|19.35|17.86|19.14|17.66|0
1704274200000|2024-01-03 09:30:00|19.22|17.74|19.13|17.66|19.31|17.82|19.05|17.58|0
1704274500000|2024-01-03 09:35:00|19.18|17.7|19.22|17.74|19.31|17.82|19.18|17.7|0
1704274800000|2024-01-03 09:40:00|19.13|17.66|18.84|17.39|19.18|17.7|18.84|17.39|0
1704275100000|2024-01-03 09:45:00|18.79|17.35|18.62|17.19|18.92|17.46|18.58|17.15|0
1704275400000|2024-01-03 09:50:00|18.67|17.23|18.75|17.31|18.75|17.31|18.58|17.15|0
1704275700000|2024-01-03 09:55:00|18.71|17.27|18.58|17.15|18.75|17.31|18.58|17.15|0
1704276000000|2024-01-03 10:00:00|18.5|17.07|18.7|17.27|18.7|17.27|18.41|17|0
1704276300000|2024-01-03 10:05:00|18.75|17.3|18.58|17.15|18.87|17.42|18.54|17.11|0
1704276600000|2024-01-03 10:10:00|18.54|17.11|18.87|17.42|18.95|17.5|18.49|17.07|0
1704276900000|2024-01-03 10:15:00|18.85|17.4|18.62|17.18|18.87|17.42|18.57|17.15|0
1704277200000|2024-01-03 10:20:00|18.66|17.22|18.66|17.23|18.79|17.34|18.25|16.85|0
1704277500000|2024-01-03 10:25:00|18.62|17.19|18.7|17.26|18.79|17.34|18.54|17.11|0
1704277800000|2024-01-03 10:30:00|18.66|17.22|19.25|17.77|19.25|17.77|18.62|17.19|0
1704278100000|2024-01-03 10:35:00|19.21|17.73|19.04|17.57|19.25|17.77|18.87|17.42|0
1704278400000|2024-01-03 10:40:00|19.06|17.59|19.33|17.85|19.42|17.93|19.06|17.59|0
1704278700000|2024-01-03 10:45:00|19.31|17.83|19.03|17.57|19.33|17.85|19.03|17.57|0
1704279000000|2024-01-03 10:50:00|19.08|17.61|19.12|17.65|19.25|17.77|19.08|17.61|0
1704279300000|2024-01-03 10:55:00|19.16|17.69|18.86|17.41|19.16|17.69|18.82|17.37|0
1704279600000|2024-01-03 11:00:00|18.9|17.45|18.84|17.39|19.03|17.57|18.84|17.39|0
1704279900000|2024-01-03 11:05:00|18.82|17.37|18.99|17.52|19.03|17.56|18.78|17.33|0
1704280200000|2024-01-03 11:10:00|19.03|17.56|18.82|17.37|19.07|17.6|18.77|17.33|0
1704280500000|2024-01-03 11:15:00|18.79|17.35|18.73|17.29|18.86|17.41|18.71|17.27|0
1704280800000|2024-01-03 11:20:00|18.77|17.33|18.52|17.1|18.81|17.37|18.52|17.1|0
1704281100000|2024-01-03 11:25:00|18.48|17.06|18.27|16.87|18.52|17.1|18.23|16.83|0
1704281400000|2024-01-03 11:30:00|18.31|16.9|18.19|16.79|18.31|16.9|18.11|16.71|0
1704281700000|2024-01-03 11:35:00|18.15|16.75|18.1|16.71|18.19|16.79|18.02|16.64|0
1704282000000|2024-01-03 11:40:00|18.15|16.75|18.14|16.75|18.23|16.82|18|16.62|0
1704282300000|2024-01-03 11:45:00|18.18|16.79|18.22|16.82|18.35|16.94|18.14|16.75|0
1704282600000|2024-01-03 11:50:00|18.18|16.78|18.06|16.67|18.22|16.82|17.98|16.6|0
1704282900000|2024-01-03 11:55:00|18.02|16.63|18.18|16.78|18.26|16.86|17.94|16.56|0
1704283200000|2024-01-03 12:00:00|18.22|16.82|17.89|16.52|18.22|16.82|17.89|16.52|0
1704283500000|2024-01-03 12:05:00|17.94|16.56|17.85|16.48|17.94|16.56|17.67|16.31|0
1704283800000|2024-01-03 12:10:00|17.81|16.44|17.65|16.29|17.85|16.48|17.65|16.29|0
1704284100000|2024-01-03 12:15:00|17.69|16.33|17.69|16.33|17.95|16.57|17.69|16.33|0
1704284400000|2024-01-03 12:20:00|17.65|16.29|17.45|16.11|17.77|16.4|17.45|16.11|0
1704284700000|2024-01-03 12:25:00|17.43|16.09|17.49|16.14|17.57|16.22|17.37|16.03|0
1704285000000|2024-01-03 12:30:00|17.45|16.11|17.41|16.07|17.53|16.18|17.33|16|0
1704285300000|2024-01-03 12:35:00|17.45|16.1|17.21|15.89|17.45|16.1|17.13|15.81|0
1704285600000|2024-01-03 12:40:00|17.25|15.92|17.21|15.88|17.41|16.07|17.13|15.81|0
1704285900000|2024-01-03 12:45:00|17.25|15.92|17.36|16.03|17.4|16.07|17.17|15.85|0
1704286200000|2024-01-03 12:50:00|17.32|15.99|17.76|16.4|18.01|16.62|17.28|15.96|0
1704286500000|2024-01-03 12:55:00|17.74|16.38|17.6|16.25|17.74|16.38|17.49|16.14|0
1704286800000|2024-01-03 13:00:00|17.56|16.21|17.6|16.25|17.7|16.34|17.37|16.03|0
1704287100000|2024-01-03 13:05:00|17.56|16.21|17.64|16.28|17.68|16.32|17.52|16.17|0
1704287400000|2024-01-03 13:10:00|17.6|16.25|17.76|16.39|17.8|16.43|17.6|16.25|0
1704287700000|2024-01-03 13:15:00|17.8|16.43|18.2|16.8|18.24|16.84|17.68|16.32|0
1704288000000|2024-01-03 13:20:00|18.16|16.76|18.04|16.65|18.28|16.88|17.96|16.58|0
1704288300000|2024-01-03 13:25:00|18.08|16.69|18.22|16.82|18.32|16.91|18.08|16.69|0
1704288600000|2024-01-03 13:30:00|18.16|16.76|18.12|16.72|18.2|16.8|17.88|16.5|0
1704288900000|2024-01-03 13:35:00|18.16|16.76|18.44|17.02|18.49|17.06|18.12|16.72|0
1704289200000|2024-01-03 13:40:00|18.4|16.99|18.07|16.68|18.4|16.99|18.07|16.68|0
1704289500000|2024-01-03 13:45:00|18.11|16.72|17.87|16.5|18.16|16.76|17.83|16.46|0
1704289800000|2024-01-03 13:50:00|17.91|16.53|17.87|16.5|18.19|16.79|17.79|16.42|0
1704290100000|2024-01-03 13:55:00|17.91|16.53|17.47|16.13|17.93|16.55|17.39|16.05|0
1704290400000|2024-01-03 14:00:00|17.51|16.16|17.35|16.02|17.71|16.35|17.31|15.98|0
1704290700000|2024-01-03 14:05:00|17.31|15.98|17.11|15.8|17.39|16.05|17.04|15.73|0
1704291000000|2024-01-03 14:10:00|17.09|15.78|16.92|15.62|17.09|15.78|16.92|15.62|0
1704291300000|2024-01-03 14:15:00|16.96|15.65|17.19|15.87|17.25|15.92|16.88|15.58|0
1704291600000|2024-01-03 14:20:00|17.23|15.9|16.88|15.58|17.5|16.16|16.86|15.56|0
1704291900000|2024-01-03 14:25:00|16.84|15.54|17.11|15.79|17.23|15.9|16.84|15.54|0
1704292200000|2024-01-03 14:30:00|17.19|15.87|16.91|15.61|17.27|15.94|16.58|15.28|0
1704292500000|2024-01-03 14:35:00|16.77|15.47|16.73|15.43|16.99|15.68|16.62|15.32|0
1704292800000|2024-01-03 14:40:00|16.77|15.47|16.76|15.46|17.18|15.86|16.73|15.43|0
1704293100000|2024-01-03 14:45:00|16.69|15.39|16.84|15.54|16.84|15.54|16.51|15.21|0
1704293400000|2024-01-03 14:50:00|16.8|15.5|16.61|15.31|17.14|15.82|16.58|15.28|0
1704293700000|2024-01-03 14:55:00|16.65|15.35|16.73|15.43|16.75|15.45|15.75|14.45|0
1704294000000|2024-01-03 15:00:00|16.53|15.23|17.72|16.36|18|16.61|16.53|15.23|0
1704294300000|2024-01-03 15:05:00|17.88|16.5|16.22|14.92|18.32|16.91|16.07|14.77|0
1704294600000|2024-01-03 15:10:00|16.18|14.88|15.56|14.26|16.47|15.17|15.52|14.22|0
1704294900000|2024-01-03 15:15:00|15.52|14.22|15.59|14.29|15.66|14.36|15.38|14.08|0
1704295200000|2024-01-03 15:20:00|15.56|14.26|15.56|14.26|15.59|14.29|15.28|13.98|0
1704295500000|2024-01-03 15:25:00|15.59|14.29|15.66|14.36|16.05|14.75|15.52|14.22|0
1704295800000|2024-01-03 15:30:00|15.69|14.39|15.55|14.25|15.83|14.53|15.35|14.05|0
1704296100000|2024-01-03 15:35:00|15.48|14.18|14.81|13.51|15.62|14.32|14.67|13.37|0
1704296400000|2024-01-03 15:40:00|14.71|13.41|14.9|13.6|15.04|13.74|14.71|13.41|0
1704296700000|2024-01-03 15:45:00|14.87|13.57|14.67|13.37|14.94|13.64|14.57|13.27|0
1704297000000|2024-01-03 15:50:00|14.7|13.4|14.87|13.57|15.17|13.87|14.65|13.35|0
1704297300000|2024-01-03 15:55:00|14.84|13.54|15.29|13.99|15.4|14.1|14.74|13.44|0
1704297600000|2024-01-03 16:00:00|15.33|14.03|15.36|14.06|16.07|14.77|15.32|14.02|0
1704297900000|2024-01-03 16:05:00|15.39|14.09|15.42|14.12|15.5|14.2|15.22|13.92|0
1704298200000|2024-01-03 16:10:00|15.49|14.19|15.59|14.29|15.83|14.53|15.15|13.85|0
1704298500000|2024-01-03 16:15:00|15.62|14.32|15.38|14.08|15.94|14.64|15.31|14.01|0
1704298800000|2024-01-03 16:20:00|15.41|14.11|15.52|14.22|15.73|14.43|15.31|14.01|0
1704299100000|2024-01-03 16:25:00|15.48|14.18|15.72|14.42|15.97|14.67|15.41|14.11|0
1704299400000|2024-01-03 16:30:00|15.69|14.39|15.55|14.25|15.83|14.53|15.45|14.15|0
1704299700000|2024-01-03 16:35:00|15.58|14.28|15.31|14.01|15.69|14.39|15.24|13.94|0
1704300000000|2024-01-03 16:40:00|15.27|13.97|15.48|14.18|15.51|14.21|14.9|13.6|0
1704300300000|2024-01-03 16:45:00|15.49|14.19|15.44|14.14|15.55|14.25|15.27|13.97|0
1704300600000|2024-01-03 16:50:00|15.41|14.11|15.34|14.04|15.58|14.28|15.27|13.97|0
1704300900000|2024-01-03 16:55:00|15.37|14.07|15.06|13.76|15.41|14.11|15|13.7|0
1704301200000|2024-01-03 17:00:00|15.1|13.8|15.3|14|15.3|14|14.89|13.59|0
1704301500000|2024-01-03 17:05:00|15.33|14.03|14.99|13.69|15.44|14.14|14.93|13.63|0
1704301800000|2024-01-03 17:10:00|14.96|13.66|14.86|13.56|15.03|13.73|14.76|13.46|0
1704302100000|2024-01-03 17:15:00|14.82|13.52|14.69|13.39|15.09|13.79|14.66|13.36|0
1704302400000|2024-01-03 17:20:00|14.72|13.42|14.92|13.62|14.99|13.69|14.66|13.36|0
1704302700000|2024-01-03 17:25:00|14.96|13.66|15.43|14.13|15.43|14.13|14.89|13.59|0
1704303000000|2024-01-03 17:30:00|15.47|14.17|15.53|14.23|15.64|14.34|15.26|13.96|0
1704303300000|2024-01-03 17:35:00|15.57|14.27|15.67|14.37|15.71|14.41|15.57|14.27|0
1704303600000|2024-01-03 17:40:00|15.71|14.41|15.81|14.51|16.03|14.73|15.71|14.41|0
1704303900000|2024-01-03 17:45:00|15.88|14.58|15.95|14.65|15.99|14.69|15.71|14.41|0
1704304200000|2024-01-03 17:50:00|15.85|14.55|15.85|14.55|15.92|14.62|15.74|14.44|0
1704304500000|2024-01-03 17:55:00|15.81|14.51|16.54|15.24|16.6|15.3|15.77|14.47|0
1704304800000|2024-01-03 18:00:00|16.53|15.23|16.18|14.88|16.98|15.68|16|14.7|0
1704305100000|2024-01-03 18:05:00|16.14|14.84|16.1|14.8|16.25|14.95|15.96|14.66|0
1704305400000|2024-01-03 18:10:00|16.07|14.77|16.17|14.87|16.36|15.06|16.07|14.77|0
1704305700000|2024-01-03 18:15:00|16.21|14.91|16.17|14.87|16.36|15.06|16.1|14.8|0
1704306000000|2024-01-03 18:20:00|16.14|14.84|16.06|14.76|16.17|14.87|15.92|14.62|0
1704306300000|2024-01-03 18:25:00|16.1|14.8|16.03|14.73|16.24|14.94|15.92|14.62|0
1704306600000|2024-01-03 18:30:00|16.06|14.76|15.63|14.33|16.13|14.83|15.63|14.33|0
1704306900000|2024-01-03 18:35:00|15.67|14.37|15.84|14.54|15.92|14.62|15.35|14.05|0
1704307200000|2024-01-03 18:40:00|15.88|14.58|15.63|14.33|15.95|14.65|15.6|14.3|0
1704307500000|2024-01-03 18:45:00|15.6|14.3|15.74|14.44|15.81|14.51|15.53|14.23|0
1704307800000|2024-01-03 18:50:00|15.7|14.4|15.59|14.29|16.02|14.72|15.56|14.26|0
1704308100000|2024-01-03 18:55:00|15.56|14.26|16.29|13.69|16.31|14.43|15.49|13.68|0
1704308400000|2024-01-03 19:00:00|16.05|13.45|14.87|13.57|16.85|14.25|14.87|13.09|0
1704308700000|2024-01-03 19:05:00|14.9|13.6|15.35|14.05|15.45|14.15|14.14|12.84|0
1704309000000|2024-01-03 19:10:00|15.24|13.94|14.87|13.57|15.84|14.54|14.7|13.4|0
1704309300000|2024-01-03 19:15:00|14.77|13.47|15.21|13.91|15.41|14.11|14.43|13.13|0
1704309600000|2024-01-03 19:20:00|15.27|13.97|15.45|14.15|15.45|14.15|14.76|13.46|0
1704309900000|2024-01-03 19:25:00|15.41|14.11|16.93|15.63|17.21|15.88|15.31|14.01|0
1704310200000|2024-01-03 19:30:00|17.13|15.81|16.1|14.8|17.25|15.92|15.7|14.4|0
1704310500000|2024-01-03 19:35:00|16.02|14.72|15.91|14.61|16.13|14.83|15.52|14.22|0
1704310800000|2024-01-03 19:40:00|15.95|14.65|16.46|15.16|16.65|15.35|15.66|14.36|0
1704311100000|2024-01-03 19:45:00|16.42|15.12|15.77|14.47|16.57|15.27|15.77|14.47|0
1704311400000|2024-01-03 19:50:00|15.8|14.5|15.59|14.29|15.91|14.61|15.48|14.18|0
1704311700000|2024-01-03 19:55:00|15.55|14.25|15.31|14.01|15.73|14.43|15.27|13.97|0
1704312000000|2024-01-03 20:00:00|15.27|13.97|14.59|13.29|15.38|14.08|14.59|13.29|0
1704312300000|2024-01-03 20:05:00|14.62|13.32|14.42|13.12|14.69|13.39|14.09|12.79|0
1704312600000|2024-01-03 20:10:00|14.39|13.09|14.35|13.05|14.59|13.29|14.06|12.76|0
1704312900000|2024-01-03 20:15:00|14.32|13.02|14.09|12.79|14.32|13.02|13.93|12.63|0
1704313200000|2024-01-03 20:20:00|14.12|12.82|13.83|12.53|14.35|13.05|13.83|12.53|0
1704313500000|2024-01-03 20:25:00|13.86|12.56|13.96|12.66|13.99|12.69|13.64|12.34|0
1704313800000|2024-01-03 20:30:00|13.93|12.63|14.58|13.28|14.65|13.35|13.93|12.63|0
1704314100000|2024-01-03 20:35:00|14.55|13.25|14.35|13.05|14.65|13.35|14.02|12.72|0
1704314400000|2024-01-03 20:40:00|14.31|13.01|13.67|12.37|14.51|13.21|13.67|12.37|0
1704314700000|2024-01-03 20:45:00|13.64|12.34|13.57|12.27|13.86|12.56|13.55|12.25|0
1704315000000|2024-01-03 20:50:00|13.54|12.24|12.89|11.59|13.54|12.24|12.68|11.38|0
1704315300000|2024-01-03 20:55:00|12.8|11.5|14.24|12.94|14.63|13.33|12.8|11.5|0
1704315600000|2024-01-03 21:00:00|14.4|13.1|14.27|12.97|14.47|13.17|14.08|12.78|0
1704315900000|2024-01-03 21:05:00|14.3|13|14.24|12.94|14.4|13.1|14.24|12.94|0
1704316200000|2024-01-03 21:10:00|14.25|12.95|14.33|13.03|14.34|13.04|14.24|12.94|0
1704316500000|2024-01-03 21:15:00|14.42|12.82|14.35|12.75|14.42|12.82|14.32|12.72|0
1704316800000|2024-01-03 21:20:00|14.39|12.79|14.42|12.82|14.48|12.88|14.37|12.77|0
1704317100000|2024-01-03 21:25:00|14.39|12.79|14.48|12.88|14.48|12.88|14.39|12.79|0
1704317400000|2024-01-03 21:30:00|14.45|12.85|14.45|12.85|14.45|12.85|14.38|12.78|0
1704317700000|2024-01-03 21:35:00|14.48|12.88|14.45|12.85|14.51|12.91|14.38|12.78|0
1704318000000|2024-01-03 21:40:00|14.48|12.88|14.58|12.98|14.58|12.98|14.48|12.88|0
1704318300000|2024-01-03 21:45:00|14.61|13.01|14.67|13.07|14.71|13.11|14.61|13.01|0
1704318600000|2024-01-03 21:50:00|14.71|13.11|14.7|13.1|14.71|13.11|14.67|13.07|0
1704318900000|2024-01-03 21:55:00|14.74|13.14|14.82|13.22|14.82|13.22|14.74|13.14|0
1704319200000|2024-01-03 22:00:00|14.76|13.16|14.84|13.24|14.89|13.29|14.75|13.15|0
1704319500000|2024-01-03 22:05:00|14.85|13.25|14.84|13.24|14.89|13.29|14.79|13.19|0
1704319800000|2024-01-03 22:10:00|14.86|13.26|14.84|13.24|14.86|13.26|14.81|13.21|0
1704320100000|2024-01-03 22:15:00|14.83|13.23|14.83|13.23|14.84|13.24|14.83|13.23|0
1704320400000|2024-01-03 22:20:00|14.85|13.25|14.88|13.28|14.97|13.37|14.84|13.24|0
1704320700000|2024-01-03 22:25:00|14.89|13.29|14.9|13.3|14.94|13.34|14.89|13.29|0
1704321000000|2024-01-03 22:30:00|14.89|13.29|14.92|13.32|14.92|13.32|14.88|13.28|0
1704321300000|2024-01-03 22:35:00|14.96|13.36|14.92|13.32|14.96|13.36|14.92|13.32|0
1704321600000|2024-01-03 22:40:00|14.91|13.31|14.95|13.35|14.95|13.35|14.9|13.3|0
1704321900000|2024-01-03 22:45:00|14.94|13.34|14.9|13.3|14.95|13.35|14.89|13.29|0
1704322200000|2024-01-03 22:50:00|14.91|13.31|14.91|13.31|14.91|13.31|14.91|13.31|0
1704322500000|2024-01-03 22:55:00|14.9|13.3|14.95|13.35|14.95|13.35|14.9|13.3|0
1704322800000|2024-01-03 23:00:00|14.97|13.37|15.05|13.45|15.32|13.72|14.97|13.37|0
1704323100000|2024-01-03 23:05:00|15.04|13.44|14.92|13.32|15.09|13.49|14.89|13.29|0
1704323400000|2024-01-03 23:10:00|14.89|13.29|14.88|13.28|14.92|13.32|14.85|13.25|0
1704323700000|2024-01-03 23:15:00|14.92|13.32|14.88|13.28|14.92|13.32|14.85|13.25|0
1704324000000|2024-01-03 23:20:00|14.87|13.27|14.92|13.32|14.98|13.38|14.85|13.25|0
1704324300000|2024-01-03 23:25:00|14.95|13.35|14.95|13.35|14.95|13.35|14.88|13.28|0
1704324600000|2024-01-03 23:30:00|14.98|13.38|14.88|13.28|14.98|13.38|14.81|13.21|0
1704324900000|2024-01-03 23:35:00|14.85|13.25|14.85|13.25|14.88|13.28|14.78|13.18|0
1704325200000|2024-01-03 23:40:00|14.86|13.26|14.78|13.18|14.86|13.26|14.78|13.18|0
1704325500000|2024-01-03 23:45:00|14.79|13.19|14.81|13.21|14.84|13.24|14.75|13.15|0
1704325800000|2024-01-03 23:50:00|14.84|13.24|14.91|13.31|14.91|13.31|14.84|13.24|0
1704326100000|2024-01-03 23:55:00|14.89|13.29|14.91|13.31|14.91|13.31|14.87|13.27|0
1704326400000|2024-01-04 00:00:00|14.87|13.27|14.64|13.04|14.87|13.27|14.61|13.01|0
1704326700000|2024-01-04 00:05:00|14.68|13.08|14.54|12.94|14.71|13.11|14.54|12.94|0
1704327000000|2024-01-04 00:10:00|14.56|12.96|14.61|13.01|14.67|13.07|14.51|12.91|0
1704327300000|2024-01-04 00:15:00|14.58|12.98|14.64|13.04|14.66|13.06|14.54|12.94|0
1704327600000|2024-01-04 00:20:00|14.67|13.07|14.94|13.34|14.95|13.35|14.67|13.07|0
1704327900000|2024-01-04 00:25:00|14.97|13.37|14.93|13.33|15.04|13.44|14.93|13.33|0
1704328200000|2024-01-04 00:30:00|14.97|13.37|15.03|13.43|15.03|13.43|14.93|13.33|0
1704328500000|2024-01-04 00:35:00|15|13.4|15.03|13.43|15.07|13.47|15|13.4|0
1704328800000|2024-01-04 00:40:00|15.07|13.47|15.1|13.5|15.1|13.5|15.06|13.46|0
1704329100000|2024-01-04 00:45:00|15.06|13.46|15.23|13.63|15.23|13.63|15.06|13.46|0
1704329400000|2024-01-04 00:50:00|15.2|13.6|15.23|13.63|15.27|13.67|15.16|13.56|0
1704329700000|2024-01-04 00:55:00|15.26|13.66|15.26|13.66|15.26|13.66|15.16|13.56|0
1704330000000|2024-01-04 01:00:00|15.23|13.63|15.26|13.66|15.26|13.66|15.2|13.6|0
1704330300000|2024-01-04 01:05:00|15.24|13.64|15.16|13.56|15.26|13.66|15.13|13.53|0
1704330600000|2024-01-04 01:10:00|15.18|13.58|15.16|13.56|15.19|13.59|15.06|13.46|0
1704330900000|2024-01-04 01:15:00|15.13|13.53|15.23|13.63|15.29|13.69|15.12|13.52|0
1704331200000|2024-01-04 01:20:00|15.26|13.66|15.19|13.59|15.29|13.69|15.19|13.59|0
1704331500000|2024-01-04 01:25:00|15.16|13.56|15.19|13.59|15.19|13.59|15.12|13.52|0
1704331800000|2024-01-04 01:30:00|15.01|13.71|14.97|13.67|15.11|13.81|14.94|13.64|0
1704332100000|2024-01-04 01:35:00|14.94|13.64|14.97|13.67|14.99|13.69|14.84|13.54|0
1704332400000|2024-01-04 01:40:00|14.94|13.64|14.97|13.67|15.04|13.74|14.9|13.6|0
1704332700000|2024-01-04 01:45:00|15|13.7|14.95|13.65|15.04|13.74|14.9|13.6|0
1704333000000|2024-01-04 01:50:00|14.93|13.63|15.03|13.73|15.03|13.73|14.9|13.6|0
1704333300000|2024-01-04 01:55:00|15.1|13.8|15.03|13.73|15.14|13.84|15|13.7|0
1704333600000|2024-01-04 02:00:00|15|13.7|14.96|13.66|15.07|13.77|14.93|13.63|0
1704333900000|2024-01-04 02:05:00|14.93|13.63|14.96|13.66|15|13.7|14.93|13.63|0
1704334200000|2024-01-04 02:10:00|15|13.7|14.93|13.63|15|13.7|14.83|13.53|0
1704334500000|2024-01-04 02:15:00|14.89|13.59|14.79|13.49|14.89|13.59|14.79|13.49|0
1704334800000|2024-01-04 02:20:00|14.78|13.48|14.66|13.36|14.78|13.48|14.59|13.29|0
1704335100000|2024-01-04 02:25:00|14.69|13.39|14.92|13.62|14.96|13.66|14.69|13.39|0
1704335400000|2024-01-04 02:30:00|14.89|13.59|14.82|13.52|14.89|13.59|14.82|13.52|0
1704335700000|2024-01-04 02:35:00|14.86|13.56|14.76|13.46|14.86|13.56|14.76|13.46|0
1704336000000|2024-01-04 02:40:00|14.79|13.49|14.72|13.42|14.79|13.49|14.69|13.39|0
1704336300000|2024-01-04 02:45:00|14.7|13.4|14.79|13.49|14.79|13.49|14.69|13.39|0
1704336600000|2024-01-04 02:50:00|14.77|13.47|14.89|13.59|14.89|13.59|14.75|13.45|0
1704336900000|2024-01-04 02:55:00|14.85|13.55|14.85|13.55|14.89|13.59|14.85|13.55|0
1704337200000|2024-01-04 03:00:00|14.88|13.58|14.88|13.58|14.92|13.62|14.85|13.55|0
1704337500000|2024-01-04 03:05:00|14.92|13.62|14.98|13.68|14.98|13.68|14.88|13.58|0
1704337800000|2024-01-04 03:10:00|15.02|13.72|14.91|13.61|15.02|13.72|14.88|13.58|0
1704338100000|2024-01-04 03:15:00|14.9|13.6|15.01|13.71|15.01|13.71|14.88|13.58|0
1704338400000|2024-01-04 03:20:00|14.98|13.68|14.89|13.59|14.98|13.68|14.89|13.59|0
1704338700000|2024-01-04 03:25:00|14.91|13.61|14.78|13.48|14.91|13.61|14.78|13.48|0
1704339000000|2024-01-04 03:30:00|14.76|13.46|14.74|13.44|14.78|13.48|14.71|13.41|0
1704339300000|2024-01-04 03:35:00|14.78|13.48|14.81|13.51|14.86|13.56|14.74|13.44|0
1704339600000|2024-01-04 03:40:00|14.77|13.47|14.74|13.44|14.81|13.51|14.74|13.44|0
1704339900000|2024-01-04 03:45:00|14.76|13.46|14.71|13.41|14.81|13.51|14.69|13.39|0
1704340200000|2024-01-04 03:50:00|14.69|13.39|14.67|13.37|14.71|13.41|14.61|13.31|0
1704340500000|2024-01-04 03:55:00|14.69|13.39|14.67|13.37|14.71|13.41|14.67|13.37|0
1704340800000|2024-01-04 04:00:00|14.7|13.4|14.84|13.54|14.84|13.54|14.7|13.4|0
1704341100000|2024-01-04 04:05:00|14.87|13.57|14.84|13.54|14.87|13.57|14.82|13.52|0
1704341400000|2024-01-04 04:10:00|14.87|13.57|14.83|13.53|14.87|13.57|14.83|13.53|0
1704341700000|2024-01-04 04:15:00|14.87|13.57|14.9|13.6|14.9|13.6|14.85|13.55|0
1704342000000|2024-01-04 04:20:00|14.88|13.58|14.9|13.6|14.9|13.6|14.83|13.53|0
1704342300000|2024-01-04 04:25:00|14.93|13.63|14.86|13.56|14.93|13.63|14.86|13.56|0
1704342600000|2024-01-04 04:30:00|14.83|13.53|14.83|13.53|14.83|13.53|14.8|13.5|0
1704342900000|2024-01-04 04:35:00|14.86|13.56|14.83|13.53|14.86|13.56|14.83|13.53|0
1704343200000|2024-01-04 04:40:00|14.79|13.49|14.79|13.49|14.83|13.53|14.79|13.49|0
1704343500000|2024-01-04 04:45:00|14.76|13.46|14.73|13.43|14.76|13.46|14.69|13.39|0
1704343800000|2024-01-04 04:50:00|14.76|13.46|14.76|13.46|14.79|13.49|14.76|13.46|0
1704344100000|2024-01-04 04:55:00|14.72|13.42|14.66|13.36|14.72|13.42|14.62|13.32|0
1704344400000|2024-01-04 05:00:00|14.69|13.39|14.66|13.36|14.72|13.42|14.62|13.32|0
1704344700000|2024-01-04 05:05:00|14.67|13.37|14.62|13.32|14.67|13.37|14.59|13.29|0
1704345000000|2024-01-04 05:10:00|14.59|13.29|14.59|13.29|14.59|13.29|14.52|13.22|0
1704345300000|2024-01-04 05:15:00|14.62|13.32|14.62|13.32|14.69|13.39|14.62|13.32|0
1704345600000|2024-01-04 05:20:00|14.64|13.34|14.59|13.29|14.65|13.35|14.59|13.29|0
1704345900000|2024-01-04 05:25:00|14.62|13.32|14.52|13.22|14.62|13.32|14.52|13.22|0
1704346200000|2024-01-04 05:30:00|14.55|13.25|14.52|13.22|14.55|13.25|14.52|13.22|0
1704346500000|2024-01-04 05:35:00|14.48|13.18|14.48|13.18|14.52|13.22|14.45|13.15|0
1704346800000|2024-01-04 05:40:00|14.52|13.22|14.45|13.15|14.52|13.22|14.45|13.15|0
1704347100000|2024-01-04 05:45:00|14.48|13.18|14.45|13.15|14.48|13.18|14.45|13.15|0
1704347400000|2024-01-04 05:50:00|14.48|13.18|14.51|13.21|14.51|13.21|14.45|13.15|0
1704347700000|2024-01-04 05:55:00|14.48|13.18|14.48|13.18|14.48|13.18|14.45|13.15|0
1704348000000|2024-01-04 06:00:00|14.51|13.21|14.51|13.21|14.53|13.23|14.45|13.15|0
1704348300000|2024-01-04 06:05:00|14.48|13.18|14.48|13.18|14.54|13.24|14.48|13.18|0
1704348600000|2024-01-04 06:10:00|14.51|13.21|14.51|13.21|14.51|13.21|14.48|13.18|0
1704348900000|2024-01-04 06:15:00|14.54|13.24|14.64|13.34|14.64|13.34|14.54|13.24|0
1704349200000|2024-01-04 06:20:00|14.66|13.36|14.8|13.5|14.8|13.5|14.66|13.36|0
1704349500000|2024-01-04 06:25:00|14.84|13.54|14.9|13.6|14.94|13.64|14.84|13.54|0
1704349800000|2024-01-04 06:30:00|14.92|13.62|14.9|13.6|15.07|13.77|14.84|13.54|0
1704350100000|2024-01-04 06:35:00|14.94|13.64|14.97|13.67|14.99|13.69|14.9|13.6|0
1704350400000|2024-01-04 06:40:00|14.94|13.64|14.85|13.55|14.97|13.67|14.83|13.53|0
1704350700000|2024-01-04 06:45:00|14.87|13.57|14.9|13.6|14.93|13.63|14.83|13.53|0
1704351000000|2024-01-04 06:50:00|14.93|13.63|15.07|13.77|15.07|13.77|14.9|13.6|0
1704351300000|2024-01-04 06:55:00|15.05|13.75|15.1|13.8|15.17|13.87|15.03|13.73|0
1704351600000|2024-01-04 07:00:00|15.13|13.83|15.17|13.87|15.24|13.94|15.13|13.83|0
1704351900000|2024-01-04 07:05:00|15.13|13.83|15.17|13.87|15.23|13.93|15.13|13.83|0
1704352200000|2024-01-04 07:10:00|15.2|13.9|15.3|14|15.3|14|15.1|13.8|0
1704352500000|2024-01-04 07:15:00|15.27|13.97|15.23|13.93|15.28|13.98|15.23|13.93|0
1704352800000|2024-01-04 07:20:00|15.21|13.91|15.26|13.96|15.27|13.97|15.2|13.9|0
1704353100000|2024-01-04 07:25:00|15.25|13.95|15.44|14.14|15.44|14.14|15.25|13.95|0
1704353400000|2024-01-04 07:30:00|15.4|14.1|15.3|14|15.44|14.14|15.3|14|0
1704353700000|2024-01-04 07:35:00|15.33|14.03|15.36|14.06|15.4|14.1|15.3|14|0
1704354000000|2024-01-04 07:40:00|15.5|14.2|15.11|13.81|15.5|14.2|14.94|13.64|0
1704354300000|2024-01-04 07:45:00|15.14|13.84|14.94|13.64|15.14|13.84|14.94|13.64|0
1704354600000|2024-01-04 07:50:00|14.9|13.6|14.82|13.52|14.94|13.64|14.8|13.5|0
1704354900000|2024-01-04 07:55:00|14.84|13.54|14.7|13.4|14.85|13.55|14.6|13.3|0
1704355200000|2024-01-04 08:00:00|14.73|13.43|14.93|13.63|15.04|13.74|14.67|13.37|0
1704355500000|2024-01-04 08:05:00|14.87|13.57|15.1|13.8|15.15|13.85|14.87|13.57|0
1704355800000|2024-01-04 08:10:00|15.14|13.84|14.93|13.63|15.17|13.87|14.86|13.56|0
1704356100000|2024-01-04 08:15:00|14.9|13.6|14.93|13.63|15|13.7|14.7|13.4|0
1704356400000|2024-01-04 08:20:00|14.88|13.58|15.03|13.73|15.1|13.8|14.86|13.56|0
1704356700000|2024-01-04 08:25:00|15|13.7|14.79|13.49|15.1|13.8|14.76|13.46|0
1704357000000|2024-01-04 08:30:00|14.76|13.46|14.73|13.43|14.79|13.49|14.59|13.29|0
1704357300000|2024-01-04 08:35:00|14.76|13.46|15.1|13.8|15.27|13.97|14.69|13.39|0
1704357600000|2024-01-04 08:40:00|15.13|13.83|14.89|13.59|15.13|13.83|14.82|13.52|0
1704357900000|2024-01-04 08:45:00|14.93|13.63|14.86|13.56|14.96|13.66|14.66|13.36|0
1704358200000|2024-01-04 08:50:00|14.76|13.46|14.72|13.42|14.92|13.62|14.65|13.35|0
1704358500000|2024-01-04 08:55:00|14.7|13.4|14.42|13.12|14.7|13.4|14.36|13.06|0
1704358800000|2024-01-04 09:00:00|14.39|13.09|14.26|12.96|14.49|13.19|14.26|12.96|0
1704359100000|2024-01-04 09:05:00|14.27|12.97|14.42|13.12|14.45|13.15|14.19|12.89|0
1704359400000|2024-01-04 09:10:00|14.39|13.09|14.32|13.02|14.45|13.15|14.26|12.96|0
1704359700000|2024-01-04 09:15:00|14.29|12.99|14.82|13.52|14.92|13.62|14.29|12.99|0
1704360000000|2024-01-04 09:20:00|14.78|13.48|14.71|13.41|14.85|13.55|14.56|13.26|0
1704360300000|2024-01-04 09:25:00|14.68|13.38|14.78|13.48|14.78|13.48|14.55|13.25|0
1704360600000|2024-01-04 09:30:00|14.75|13.45|14.75|13.45|14.95|13.65|14.71|13.41|0
1704360900000|2024-01-04 09:35:00|14.73|13.43|14.74|13.44|14.85|13.55|14.61|13.31|0
1704361200000|2024-01-04 09:40:00|14.78|13.48|14.71|13.41|14.84|13.54|14.68|13.38|0
1704361500000|2024-01-04 09:45:00|14.68|13.38|14.61|13.31|14.81|13.51|14.54|13.24|0
1704361800000|2024-01-04 09:50:00|14.58|13.28|14.77|13.47|14.84|13.54|14.58|13.28|0
1704362100000|2024-01-04 09:55:00|14.76|13.46|14.87|13.57|14.91|13.61|14.71|13.41|0
1704362400000|2024-01-04 10:00:00|14.91|13.61|14.51|13.21|14.91|13.61|14.47|13.17|0
1704362700000|2024-01-04 10:05:00|14.47|13.17|14.31|13.01|14.47|13.17|14.24|12.94|0
1704363000000|2024-01-04 10:10:00|14.32|13.02|14.5|13.2|14.57|13.27|14.31|13.01|0
1704363300000|2024-01-04 10:15:00|14.54|13.24|14.9|13.6|14.9|13.6|14.54|13.24|0
1704363600000|2024-01-04 10:20:00|14.87|13.57|14.9|13.6|14.97|13.67|14.8|13.5|0
1704363900000|2024-01-04 10:25:00|14.94|13.64|14.73|13.43|14.97|13.67|14.7|13.4|0
1704364200000|2024-01-04 10:30:00|14.7|13.4|14.63|13.33|14.7|13.4|14.6|13.3|0
1704364500000|2024-01-04 10:35:00|14.62|13.32|14.66|13.36|14.77|13.47|14.57|13.27|0
1704364800000|2024-01-04 10:40:00|14.7|13.4|14.5|13.2|14.73|13.43|14.5|13.2|0
1704365100000|2024-01-04 10:45:00|14.53|13.23|14.33|13.03|14.53|13.23|14.2|12.9|0
1704365400000|2024-01-04 10:50:00|14.32|13.02|14.33|13.03|14.33|13.03|14.17|12.87|0
1704365700000|2024-01-04 10:55:00|14.35|13.05|14.53|13.23|14.59|13.29|14.33|13.03|0
1704366000000|2024-01-04 11:00:00|14.49|13.19|14.53|13.23|14.66|13.36|14.43|13.13|0
1704366300000|2024-01-04 11:05:00|14.56|13.26|14.66|13.36|14.69|13.39|14.53|13.23|0
1704366600000|2024-01-04 11:10:00|14.69|13.39|14.56|13.26|14.69|13.39|14.49|13.19|0
1704366900000|2024-01-04 11:15:00|14.59|13.29|14.66|13.36|14.79|13.49|14.59|13.29|0
1704367200000|2024-01-04 11:20:00|14.69|13.39|14.82|13.52|14.89|13.59|14.66|13.36|0
1704367500000|2024-01-04 11:25:00|14.79|13.49|14.84|13.54|14.96|13.66|14.75|13.45|0
1704367800000|2024-01-04 11:30:00|14.82|13.52|14.65|13.35|14.82|13.52|14.65|13.35|0
1704368100000|2024-01-04 11:35:00|14.62|13.32|14.14|12.84|14.62|13.32|14.09|12.79|0
1704368400000|2024-01-04 11:40:00|14.16|12.86|14.06|12.76|14.16|12.86|13.87|12.57|0
1704368700000|2024-01-04 11:45:00|14.08|12.78|14.22|12.92|14.25|12.95|13.95|12.65|0
1704369000000|2024-01-04 11:50:00|14.24|12.94|14.04|12.74|14.25|12.95|14.04|12.74|0
1704369300000|2024-01-04 11:55:00|14.03|12.73|13.96|12.66|14.07|12.77|13.83|12.53|0
1704369600000|2024-01-04 12:00:00|13.93|12.63|13.67|12.37|14.03|12.73|13.61|12.31|0
1704369900000|2024-01-04 12:05:00|13.64|12.34|13.71|12.41|13.74|12.44|13.46|12.16|0
1704370200000|2024-01-04 12:10:00|13.7|12.4|14.43|13.13|14.56|13.26|13.7|12.4|0
1704370500000|2024-01-04 12:15:00|14.46|13.16|14.36|13.06|14.49|13.19|14.17|12.87|0
1704370800000|2024-01-04 12:20:00|14.33|13.03|14.39|13.09|14.43|13.13|14.17|12.87|0
1704371100000|2024-01-04 12:25:00|14.33|13.03|14.72|13.42|14.76|13.46|14.3|13|0
1704371400000|2024-01-04 12:30:00|14.69|13.39|15.16|13.86|15.16|13.86|14.62|13.32|0
1704371700000|2024-01-04 12:35:00|15.14|13.84|14.72|13.42|15.19|13.89|14.69|13.39|0
1704372000000|2024-01-04 12:40:00|14.69|13.39|14.99|13.69|15.02|13.72|14.64|13.34|0
1704372300000|2024-01-04 12:45:00|15|13.7|14.78|13.48|15.06|13.76|14.78|13.48|0
1704372600000|2024-01-04 12:50:00|14.8|13.5|14.72|13.42|14.92|13.62|14.62|13.32|0
1704372900000|2024-01-04 12:55:00|14.68|13.38|14.68|13.38|14.78|13.48|14.58|13.28|0
1704373200000|2024-01-04 13:00:00|14.62|13.32|14.42|13.12|14.62|13.32|14.35|13.05|0
1704373500000|2024-01-04 13:05:00|14.39|13.09|14.48|13.18|14.52|13.22|14.29|12.99|0
1704373800000|2024-01-04 13:10:00|14.47|13.17|14.55|13.25|14.58|13.28|14.25|12.95|0
1704374100000|2024-01-04 13:15:00|14.48|13.18|14.22|12.92|14.75|13.45|14.22|12.92|0
1704374400000|2024-01-04 13:20:00|14.25|12.95|14.38|13.08|14.48|13.18|14.19|12.89|0
1704374700000|2024-01-04 13:25:00|14.35|13.05|14.56|13.26|14.61|13.31|14.25|12.95|0
1704375000000|2024-01-04 13:30:00|14.36|13.06|13.99|12.69|14.53|13.23|13.9|12.6|0
1704375300000|2024-01-04 13:35:00|13.96|12.66|13.71|12.41|14.05|12.75|13.69|12.39|0
1704375600000|2024-01-04 13:40:00|13.67|12.37|14.18|12.88|14.28|12.98|13.55|12.25|0
1704375900000|2024-01-04 13:45:00|14.17|12.87|14.64|13.34|14.64|13.34|14.15|12.85|0
1704376200000|2024-01-04 13:50:00|14.6|13.3|14.5|13.2|14.64|13.34|14.45|13.15|0
1704376500000|2024-01-04 13:55:00|14.47|13.17|14.18|12.88|14.6|13.3|14.18|12.88|0
1704376800000|2024-01-04 14:00:00|14.21|12.91|14.05|12.75|14.31|13.01|14.02|12.72|0
1704377100000|2024-01-04 14:05:00|14.08|12.78|14.27|12.97|14.34|13.04|13.96|12.66|0
1704377400000|2024-01-04 14:10:00|14.24|12.94|14.5|13.2|14.6|13.3|14.24|12.94|0
1704377700000|2024-01-04 14:15:00|14.51|13.21|14.27|12.97|14.56|13.26|14.27|12.97|0
1704378000000|2024-01-04 14:20:00|14.24|12.94|13.92|12.62|14.3|13|13.89|12.59|0
1704378300000|2024-01-04 14:25:00|13.9|12.6|13.76|12.46|14.01|12.71|13.55|12.25|0
1704378600000|2024-01-04 14:30:00|13.7|12.4|13.95|12.65|14.73|13.43|13.58|12.28|0
1704378900000|2024-01-04 14:35:00|13.91|12.61|14.17|12.87|14.3|13|13.66|12.36|0
1704379200000|2024-01-04 14:40:00|14.2|12.9|14.18|12.88|14.4|13.1|13.66|12.36|0
1704379500000|2024-01-04 14:45:00|14.12|12.82|13.66|12.36|14.27|12.97|13.5|12.2|0
1704379800000|2024-01-04 14:50:00|13.63|12.33|14.36|13.06|14.46|13.16|13.63|12.33|0
1704380100000|2024-01-04 14:55:00|14.33|13.03|14|12.7|14.49|13.19|13.81|12.51|0
1704380400000|2024-01-04 15:00:00|14.04|12.74|15.06|13.76|15.13|13.83|13.75|12.45|0
1704380700000|2024-01-04 15:05:00|15.13|13.83|15.16|13.86|15.19|13.89|14.52|13.22|0
1704381000000|2024-01-04 15:10:00|15.19|13.89|15.29|13.99|15.36|14.06|14.88|13.58|0
1704381300000|2024-01-04 15:15:00|15.36|14.06|14.93|13.63|15.77|14.47|14.86|13.56|0
1704381600000|2024-01-04 15:20:00|14.89|13.59|14.82|13.52|14.96|13.66|14.59|13.29|0
1704381900000|2024-01-04 15:25:00|14.79|13.49|14.86|13.56|14.99|13.69|14.52|13.22|0
1704382200000|2024-01-04 15:30:00|14.79|13.49|14.89|13.59|15.2|13.9|14.62|13.32|0
1704382500000|2024-01-04 15:35:00|14.85|13.55|14.75|13.45|15.09|13.79|14.72|13.42|0
1704382800000|2024-01-04 15:40:00|14.72|13.42|15.16|13.86|15.23|13.93|14.65|13.35|0
1704383100000|2024-01-04 15:45:00|15.12|13.82|15.25|13.95|15.25|13.95|14.87|13.57|0
1704383400000|2024-01-04 15:50:00|15.21|13.91|15.01|13.71|15.21|13.91|14.7|13.4|0
1704383700000|2024-01-04 15:55:00|15.04|13.74|14.73|13.43|15.04|13.74|14.67|13.37|0
1704384000000|2024-01-04 16:00:00|14.8|13.5|15|13.7|15.14|13.84|14.77|13.47|0
1704384300000|2024-01-04 16:05:00|15.04|13.74|15.14|13.84|15.18|13.88|14.9|13.6|0
1704384600000|2024-01-04 16:10:00|15.17|13.87|15.98|14.68|16.09|14.79|15.14|13.84|0
1704384900000|2024-01-04 16:15:00|16.02|14.72|15.51|14.21|16.51|15.21|15.47|14.17|0
1704385200000|2024-01-04 16:20:00|15.47|14.17|15.79|14.49|15.79|14.49|15.47|14.17|0
1704385500000|2024-01-04 16:25:00|15.76|14.46|15.4|14.1|15.94|14.64|15.4|14.1|0
1704385800000|2024-01-04 16:30:00|15.49|14.19|15.19|13.89|15.58|14.28|15.05|13.75|0
1704386100000|2024-01-04 16:35:00|15.23|13.93|15.36|14.06|15.72|14.42|15.19|13.89|0
1704386400000|2024-01-04 16:40:00|15.33|14.03|14.98|13.68|15.33|14.03|14.95|13.65|0
1704386700000|2024-01-04 16:45:00|14.95|13.65|14.64|13.34|15.12|13.82|14.61|13.31|0
1704387000000|2024-01-04 16:50:00|14.54|13.24|14.24|12.94|14.54|13.24|13.92|12.62|0
1704387300000|2024-01-04 16:55:00|14.18|12.88|14.17|12.87|14.37|13.07|14.08|12.78|0
1704387600000|2024-01-04 17:00:00|14.21|12.91|13.98|12.68|14.34|13.04|13.63|12.33|0
1704387900000|2024-01-04 17:05:00|13.95|12.65|13.88|12.58|14.14|12.84|13.75|12.45|0
1704388200000|2024-01-04 17:10:00|13.85|12.55|14.35|13.05|14.58|13.28|13.69|12.39|0
1704388500000|2024-01-04 17:15:00|14.32|13.02|14.35|13.05|14.35|13.05|14.09|12.79|0
1704388800000|2024-01-04 17:20:00|14.32|13.02|14.15|12.85|14.58|13.28|14.12|12.82|0
1704389100000|2024-01-04 17:25:00|14.22|12.92|14.32|13.02|14.48|13.18|14.15|12.85|0
1704389400000|2024-01-04 17:30:00|14.35|13.05|13.83|12.53|14.35|13.05|13.7|12.4|0
1704389700000|2024-01-04 17:35:00|13.8|12.5|14.09|12.79|14.15|12.85|13.64|12.34|0
1704390000000|2024-01-04 17:40:00|14.05|12.75|13.57|12.27|14.09|12.79|13.51|12.21|0
1704390300000|2024-01-04 17:45:00|13.53|12.23|13.54|12.24|13.57|12.27|13.17|11.87|0
1704390600000|2024-01-04 17:50:00|13.57|12.27|14.07|12.77|14.1|12.8|13.29|11.99|0
1704390900000|2024-01-04 17:55:00|14|12.7|14|12.7|14.03|12.73|13.69|12.39|0
1704391200000|2024-01-04 18:00:00|13.97|12.67|14.13|12.83|14.13|12.83|13.87|12.57|0
1704391500000|2024-01-04 18:05:00|14.1|12.8|14.19|12.89|14.29|12.99|13.97|12.67|0
1704391800000|2024-01-04 18:10:00|14.13|12.83|13.65|12.35|14.23|12.93|13.65|12.35|0
1704392100000|2024-01-04 18:15:00|13.58|12.28|13.55|12.25|13.77|12.47|13.43|12.13|0
1704392400000|2024-01-04 18:20:00|13.52|12.22|13.64|12.34|13.8|12.5|13.49|12.19|0
1704392700000|2024-01-04 18:25:00|13.68|12.38|13.8|12.5|13.87|12.57|13.61|12.31|0
1704393000000|2024-01-04 18:30:00|13.83|12.53|13.74|12.44|13.93|12.63|13.64|12.34|0
1704393300000|2024-01-04 18:35:00|13.77|12.47|13.67|12.37|13.86|12.56|13.48|12.18|0
1704393600000|2024-01-04 18:40:00|13.7|12.4|13.86|12.56|13.9|12.6|13.55|12.25|0
1704393900000|2024-01-04 18:45:00|13.9|12.6|13.8|12.5|13.94|12.64|13.7|12.4|0
1704394200000|2024-01-04 18:50:00|13.83|12.53|13.54|12.24|13.93|12.63|13.54|12.24|0
1704394500000|2024-01-04 18:55:00|13.51|12.21|13.23|11.93|13.73|12.43|13.17|11.87|0
1704394800000|2024-01-04 19:00:00|13.26|11.96|13.11|11.81|13.55|12.25|13.08|11.78|0
1704395100000|2024-01-04 19:05:00|13.08|11.78|12.96|11.66|13.23|11.93|12.96|11.66|0
1704395400000|2024-01-04 19:10:00|12.99|11.69|13.39|12.09|13.49|12.19|12.68|11.38|0
1704395700000|2024-01-04 19:15:00|13.46|12.16|13.15|11.85|13.58|12.28|13.15|11.85|0
1704396000000|2024-01-04 19:20:00|13.09|11.79|12.9|11.6|13.3|12|12.84|11.54|0
1704396300000|2024-01-04 19:25:00|12.92|11.62|12.87|11.57|13.08|11.78|12.78|11.48|0
1704396600000|2024-01-04 19:30:00|12.9|11.6|12.9|11.6|12.96|11.66|12.69|11.39|0
1704396900000|2024-01-04 19:35:00|12.87|11.57|12.78|11.48|12.9|11.6|12.69|11.39|0
1704397200000|2024-01-04 19:40:00|12.81|11.51|12.6|11.3|12.81|11.51|12.57|11.27|0
1704397500000|2024-01-04 19:45:00|12.57|11.27|12.96|11.66|12.96|11.66|12.39|11.09|0
1704397800000|2024-01-04 19:50:00|12.99|11.69|13.17|11.87|13.36|12.06|12.99|11.69|0
1704398100000|2024-01-04 19:55:00|13.2|11.9|12.81|11.51|13.35|12.05|12.66|11.36|0
1704398400000|2024-01-04 20:00:00|12.84|11.54|12.54|11.24|12.87|11.57|12.45|11.15|0
1704398700000|2024-01-04 20:05:00|12.57|11.27|13.14|11.84|13.23|11.93|12.57|11.27|0
1704399000000|2024-01-04 20:10:00|13.11|11.81|12.68|11.38|13.2|11.9|12.68|11.38|0
1704399300000|2024-01-04 20:15:00|12.71|11.41|12.36|11.06|12.71|11.41|12.1|10.8|0
1704399600000|2024-01-04 20:20:00|12.33|11.03|12.27|10.97|12.44|11.14|12.15|10.85|0
1704399900000|2024-01-04 20:25:00|12.24|10.94|12.27|10.97|12.36|11.06|12.1|10.8|0
1704400200000|2024-01-04 20:30:00|12.3|11|12.59|11.29|12.8|11.5|12.21|10.91|0
1704400500000|2024-01-04 20:35:00|12.62|11.32|12.62|11.32|12.74|11.44|12.53|11.23|0
1704400800000|2024-01-04 20:40:00|12.68|11.38|12.66|11.36|12.74|11.44|12.31|11.01|0
1704401100000|2024-01-04 20:45:00|12.72|11.42|12.1|10.8|12.87|11.57|12.1|10.8|0
1704401400000|2024-01-04 20:50:00|12.08|10.78|11.42|10.12|12.08|10.78|11.2|9.9|0
1704401700000|2024-01-04 20:55:00|11.49|10.19|11.85|10.55|12.16|10.86|11.22|9.92|0
1704402000000|2024-01-04 21:00:00|12.04|10.74|12.24|10.94|12.24|10.94|11.71|10.41|0
1704402300000|2024-01-04 21:05:00|12.27|10.97|12.01|10.71|12.36|11.06|12.01|10.71|0
1704402600000|2024-01-04 21:10:00|12.04|10.74|11.82|10.52|12.1|10.8|11.82|10.52|0
1704402900000|2024-01-04 21:15:00|12.02|10.42|12.08|10.48|12.13|10.53|12.02|10.42|0
1704403200000|2024-01-04 21:20:00|12.11|10.51|12.32|10.72|12.32|10.72|12.11|10.51|0
1704403500000|2024-01-04 21:25:00|12.3|10.7|12.33|10.73|12.36|10.76|12.25|10.65|0
1704403800000|2024-01-04 21:30:00|12.3|10.7|12.39|10.79|12.39|10.79|12.3|10.7|0
1704404100000|2024-01-04 21:35:00|12.41|10.81|12.38|10.78|12.41|10.81|12.33|10.73|0
1704404400000|2024-01-04 21:40:00|12.37|10.77|12.41|10.81|12.41|10.81|12.36|10.76|0
1704404700000|2024-01-04 21:45:00|12.44|10.84|12.41|10.81|12.5|10.9|12.35|10.75|0
1704405000000|2024-01-04 21:50:00|12.4|10.8|12.32|10.72|12.41|10.81|12.3|10.7|0
1704405300000|2024-01-04 21:55:00|12.3|10.7|12.37|10.77|12.39|10.79|12.27|10.67|0
1704405600000|2024-01-04 22:00:00|12.35|10.75|12.37|10.77|12.39|10.79|12.34|10.74|0
1704405900000|2024-01-04 22:05:00|12.36|10.76|12.39|10.79|12.4|10.8|12.36|10.76|0
1704406200000|2024-01-04 22:10:00|12.37|10.77|12.37|10.77|12.37|10.77|12.37|10.77|0
1704406500000|2024-01-04 22:15:00|12.39|10.79|12.39|10.79|12.4|10.8|12.39|10.79|0
1704406800000|2024-01-04 22:20:00|12.4|10.8|12.43|10.83|12.47|10.87|12.4|10.8|0
1704407100000|2024-01-04 22:25:00|12.45|10.85|12.43|10.83|12.46|10.86|12.43|10.83|0
1704407400000|2024-01-04 22:30:00|12.42|10.82|12.43|10.83|12.43|10.83|12.42|10.82|0
1704407700000|2024-01-04 22:35:00|12.45|10.85|12.45|10.85|12.45|10.85|12.43|10.83|0
1704408000000|2024-01-04 22:40:00|12.43|10.83|12.43|10.83|12.45|10.85|12.42|10.82|0
1704408300000|2024-01-04 22:45:00|12.42|10.82|12.42|10.82|12.42|10.82|12.42|10.82|0
1704408600000|2024-01-04 22:50:00|12.43|10.83|12.42|10.82|12.43|10.83|12.42|10.82|0
1704408900000|2024-01-04 22:55:00|12.44|10.84|12.46|10.86|12.48|10.88|12.44|10.84|0
1704409200000|2024-01-04 23:00:00|12.53|10.93|12.6|11|12.71|11.11|12.53|10.93|0
1704409500000|2024-01-04 23:05:00|12.63|11.03|12.65|11.05|12.68|11.08|12.6|11|0
1704409800000|2024-01-04 23:10:00|12.68|11.08|12.78|11.18|12.8|11.2|12.63|11.03|0
1704410100000|2024-01-04 23:15:00|12.77|11.17|12.74|11.14|12.86|11.26|12.74|11.14|0
1704410400000|2024-01-04 23:20:00|12.75|11.15|12.71|11.11|12.77|11.17|12.68|11.08|0
1704410700000|2024-01-04 23:25:00|12.68|11.08|12.65|11.05|12.71|11.11|12.65|11.05|0
1704411000000|2024-01-04 23:30:00|12.68|11.08|12.72|11.12|12.74|11.14|12.59|10.99|0
1704411300000|2024-01-04 23:35:00|12.74|11.14|12.77|11.17|12.8|11.2|12.72|11.12|0
1704411600000|2024-01-04 23:40:00|12.75|11.15|12.65|11.05|12.77|11.17|12.65|11.05|0
1704411900000|2024-01-04 23:45:00|12.68|11.08|12.68|11.08|12.71|11.11|12.68|11.08|0
1704412200000|2024-01-04 23:50:00|12.65|11.05|12.59|10.99|12.65|11.05|12.57|10.97|0
1704412500000|2024-01-04 23:55:00|12.62|11.02|12.56|10.96|12.62|11.02|12.53|10.93|0
1704412800000|2024-01-05 00:00:00|12.54|10.94|12.5|10.9|12.54|10.94|12.44|10.84|0
1704413100000|2024-01-05 00:05:00|12.53|10.93|12.56|10.96|12.59|10.99|12.5|10.9|0
1704413400000|2024-01-05 00:10:00|12.53|10.93|12.58|10.98|12.61|11.01|12.47|10.87|0
1704413700000|2024-01-05 00:15:00|12.61|11.01|12.67|11.07|12.67|11.07|12.55|10.95|0
1704414000000|2024-01-05 00:20:00|12.64|11.04|12.64|11.04|12.73|11.13|12.64|11.04|0
1704414300000|2024-01-05 00:25:00|12.61|11.01|12.61|11.01|12.61|11.01|12.55|10.95|0
1704414600000|2024-01-05 00:30:00|12.62|11.02|12.72|11.12|12.75|11.15|12.61|11.01|0
1704414900000|2024-01-05 00:35:00|12.75|11.15|12.71|11.11|12.75|11.15|12.69|11.09|0
1704415200000|2024-01-05 00:40:00|12.69|11.09|12.69|11.09|12.72|11.12|12.69|11.09|0
1704415500000|2024-01-05 00:45:00|12.72|11.12|12.69|11.09|12.75|11.15|12.66|11.06|0
1704415800000|2024-01-05 00:50:00|12.72|11.12|12.66|11.06|12.72|11.12|12.66|11.06|0
1704416100000|2024-01-05 00:55:00|12.65|11.05|12.55|10.95|12.65|11.05|12.55|10.95|0
1704416400000|2024-01-05 01:00:00|12.57|10.97|12.54|10.94|12.63|11.03|12.52|10.92|0
1704416700000|2024-01-05 01:05:00|12.53|10.93|12.57|10.97|12.57|10.97|12.51|10.91|0
1704417000000|2024-01-05 01:10:00|12.6|11|12.75|11.15|12.75|11.15|12.57|10.97|0
1704417300000|2024-01-05 01:15:00|12.78|11.18|12.69|11.09|12.78|11.18|12.63|11.03|0
1704417600000|2024-01-05 01:20:00|12.66|11.06|12.51|10.91|12.69|11.09|12.43|10.83|0
1704417900000|2024-01-05 01:25:00|12.54|10.94|13.18|11.58|13.18|11.58|12.42|10.82|0
1704418200000|2024-01-05 01:30:00|13|11.7|13|11.7|13.03|11.73|12.86|11.56|0
1704418500000|2024-01-05 01:35:00|13.02|11.72|13.12|11.82|13.12|11.82|12.97|11.67|0
1704418800000|2024-01-05 01:40:00|13.09|11.79|13.15|11.85|13.15|11.85|13.03|11.73|0
1704419100000|2024-01-05 01:45:00|13.18|11.88|13.18|11.88|13.27|11.97|13.12|11.82|0
1704419400000|2024-01-05 01:50:00|13.15|11.85|13.09|11.79|13.18|11.88|13.06|11.76|0
1704419700000|2024-01-05 01:55:00|13.07|11.77|13.15|11.85|13.15|11.85|13.06|11.76|0
1704420000000|2024-01-05 02:00:00|13.12|11.82|13.06|11.76|13.12|11.82|12.97|11.67|0
1704420300000|2024-01-05 02:05:00|13.09|11.79|13.06|11.76|13.09|11.79|13.03|11.73|0
1704420600000|2024-01-05 02:10:00|13.03|11.73|12.96|11.66|13.05|11.75|12.96|11.66|0
1704420900000|2024-01-05 02:15:00|12.99|11.69|12.96|11.66|12.99|11.69|12.96|11.66|0
1704421200000|2024-01-05 02:20:00|12.99|11.69|13.05|11.75|13.07|11.77|12.93|11.63|0
1704421500000|2024-01-05 02:25:00|13.07|11.77|13.02|11.72|13.11|11.81|12.99|11.69|0
1704421800000|2024-01-05 02:30:00|12.99|11.69|12.99|11.69|13.05|11.75|12.99|11.69|0
1704422100000|2024-01-05 02:35:00|13.02|11.72|12.99|11.69|13.02|11.72|12.96|11.66|0
1704422400000|2024-01-05 02:40:00|12.96|11.66|12.87|11.57|12.99|11.69|12.87|11.57|0
1704422700000|2024-01-05 02:45:00|12.9|11.6|12.84|11.54|12.93|11.63|12.84|11.54|0
1704423000000|2024-01-05 02:50:00|12.87|11.57|12.93|11.63|12.93|11.63|12.84|11.54|0
1704423300000|2024-01-05 02:55:00|12.91|11.61|12.85|11.55|12.93|11.63|12.84|11.54|0
1704423600000|2024-01-05 03:00:00|12.87|11.57|12.92|11.62|12.93|11.63|12.87|11.57|0
1704423900000|2024-01-05 03:05:00|12.89|11.59|12.89|11.59|12.92|11.62|12.89|11.59|0
1704424200000|2024-01-05 03:10:00|12.92|11.62|12.89|11.59|12.92|11.62|12.86|11.56|0
1704424500000|2024-01-05 03:15:00|12.92|11.62|12.92|11.62|12.92|11.62|12.89|11.59|0
1704424800000|2024-01-05 03:20:00|12.95|11.65|12.92|11.62|12.95|11.65|12.92|11.62|0
1704425100000|2024-01-05 03:25:00|12.93|11.63|12.95|11.65|12.98|11.68|12.92|11.62|0
1704425400000|2024-01-05 03:30:00|12.96|11.66|12.92|11.62|12.96|11.66|12.92|11.62|0
1704425700000|2024-01-05 03:35:00|12.89|11.59|12.84|11.54|12.92|11.62|12.83|11.53|0
1704426000000|2024-01-05 03:40:00|12.86|11.56|12.77|11.47|12.86|11.56|12.74|11.44|0
1704426300000|2024-01-05 03:45:00|12.78|11.48|12.83|11.53|12.86|11.56|12.78|11.48|0
1704426600000|2024-01-05 03:50:00|12.8|11.5|12.77|11.47|12.8|11.5|12.77|11.47|0
1704426900000|2024-01-05 03:55:00|12.8|11.5|12.77|11.47|12.8|11.5|12.74|11.44|0
1704427200000|2024-01-05 04:00:00|12.79|11.49|12.79|11.49|12.85|11.55|12.78|11.48|0
1704427500000|2024-01-05 04:05:00|12.78|11.48|12.88|11.58|12.88|11.58|12.78|11.48|0
1704427800000|2024-01-05 04:10:00|12.91|11.61|12.97|11.67|12.97|11.67|12.88|11.58|0
1704428100000|2024-01-05 04:15:00|12.95|11.65|12.97|11.67|12.97|11.67|12.91|11.61|0
1704428400000|2024-01-05 04:20:00|12.98|11.68|12.97|11.67|13|11.7|12.97|11.67|0
1704428700000|2024-01-05 04:25:00|13|11.7|13.04|11.74|13.06|11.76|13|11.7|0
1704429000000|2024-01-05 04:30:00|13.06|11.76|12.99|11.69|13.06|11.76|12.99|11.69|0
1704429300000|2024-01-05 04:35:00|12.96|11.66|12.96|11.66|12.99|11.69|12.96|11.66|0
1704429600000|2024-01-05 04:40:00|12.98|11.68|12.84|11.54|12.99|11.69|12.84|11.54|0
1704429900000|2024-01-05 04:45:00|12.81|11.51|12.84|11.54|12.87|11.57|12.78|11.48|0
1704430200000|2024-01-05 04:50:00|12.83|11.53|12.68|11.38|12.83|11.53|12.67|11.37|0
1704430500000|2024-01-05 04:55:00|12.7|11.4|12.72|11.42|12.78|11.48|12.69|11.39|0
1704430800000|2024-01-05 05:00:00|12.69|11.39|12.75|11.45|12.75|11.45|12.69|11.39|0
1704431100000|2024-01-05 05:05:00|12.72|11.42|12.69|11.39|12.72|11.42|12.66|11.36|0
1704431400000|2024-01-05 05:10:00|12.72|11.42|12.69|11.39|12.72|11.42|12.63|11.33|0
1704431700000|2024-01-05 05:15:00|12.72|11.42|12.66|11.36|12.72|11.42|12.63|11.33|0
1704432000000|2024-01-05 05:20:00|12.63|11.33|12.46|11.16|12.63|11.33|12.43|11.13|0
1704432300000|2024-01-05 05:25:00|12.43|11.13|12.54|11.24|12.57|11.27|12.43|11.13|0
1704432600000|2024-01-05 05:30:00|12.57|11.27|12.54|11.24|12.6|11.3|12.54|11.24|0
1704432900000|2024-01-05 05:35:00|12.51|11.21|12.6|11.3|12.6|11.3|12.51|11.21|0
1704433200000|2024-01-05 05:40:00|12.57|11.27|12.63|11.33|12.63|11.33|12.57|11.27|0
1704433500000|2024-01-05 05:45:00|12.6|11.3|12.54|11.24|12.6|11.3|12.48|11.18|0
1704433800000|2024-01-05 05:50:00|12.55|11.25|12.54|11.24|12.57|11.27|12.51|11.21|0
1704434100000|2024-01-05 05:55:00|12.57|11.27|12.49|11.19|12.6|11.3|12.48|11.18|0
1704434400000|2024-01-05 06:00:00|12.51|11.21|12.59|11.29|12.65|11.35|12.48|11.18|0
1704434700000|2024-01-05 06:05:00|12.62|11.32|12.49|11.19|12.62|11.32|12.42|11.12|0
1704435000000|2024-01-05 06:10:00|12.51|11.21|12.42|11.12|12.51|11.21|12.39|11.09|0
1704435300000|2024-01-05 06:15:00|12.4|11.1|12.27|10.97|12.4|11.1|12.25|10.95|0
1704435600000|2024-01-05 06:20:00|12.3|11|12.33|11.03|12.36|11.06|12.27|10.97|0
1704435900000|2024-01-05 06:25:00|12.34|11.04|12.24|10.94|12.39|11.09|12.24|10.94|0
1704436200000|2024-01-05 06:30:00|12.22|10.92|12.07|10.77|12.24|10.94|12.05|10.75|0
1704436500000|2024-01-05 06:35:00|12.05|10.75|11.82|10.52|12.05|10.75|11.82|10.52|0
1704436800000|2024-01-05 06:40:00|11.85|10.55|11.69|10.39|11.93|10.63|11.63|10.33|0
1704437100000|2024-01-05 06:45:00|11.71|10.41|11.85|10.55|11.85|10.55|11.71|10.41|0
1704437400000|2024-01-05 06:50:00|11.88|10.58|11.79|10.49|11.9|10.6|11.79|10.49|0
1704437700000|2024-01-05 06:55:00|11.82|10.52|11.94|10.64|11.99|10.69|11.79|10.49|0
1704438000000|2024-01-05 07:00:00|11.96|10.66|11.96|10.66|11.99|10.69|11.87|10.57|0
1704438300000|2024-01-05 07:05:00|11.98|10.68|11.93|10.63|11.98|10.68|11.82|10.52|0
1704438600000|2024-01-05 07:10:00|11.91|10.61|12.04|10.74|12.07|10.77|11.85|10.55|0
1704438900000|2024-01-05 07:15:00|12.07|10.77|12.12|10.82|12.18|10.88|11.94|10.64|0
1704439200000|2024-01-05 07:20:00|12.15|10.85|12.18|10.88|12.21|10.91|12.12|10.82|0
1704439500000|2024-01-05 07:25:00|12.15|10.85|12.18|10.88|12.18|10.88|12.09|10.79|0
1704439800000|2024-01-05 07:30:00|12.2|10.9|12.2|10.9|12.23|10.93|12.15|10.85|0
1704440100000|2024-01-05 07:35:00|12.17|10.87|12.01|10.71|12.17|10.87|11.99|10.69|0
1704440400000|2024-01-05 07:40:00|12.02|10.72|11.78|10.48|12.03|10.73|11.78|10.48|0
1704440700000|2024-01-05 07:45:00|11.8|10.5|11.82|10.52|11.89|10.59|11.73|10.43|0
1704441000000|2024-01-05 07:50:00|11.84|10.54|11.7|10.4|11.86|10.56|11.7|10.4|0
1704441300000|2024-01-05 07:55:00|11.73|10.43|11.64|10.34|11.78|10.48|11.56|10.26|0
1704441600000|2024-01-05 08:00:00|11.62|10.32|11.83|10.53|11.83|10.53|11.62|10.32|0
1704441900000|2024-01-05 08:05:00|11.86|10.56|11.86|10.56|11.89|10.59|11.72|10.42|0
1704442200000|2024-01-05 08:10:00|11.89|10.59|12.05|10.75|12.14|10.84|11.78|10.48|0
1704442500000|2024-01-05 08:15:00|12.08|10.78|12.01|10.71|12.11|10.81|12|10.7|0
1704442800000|2024-01-05 08:20:00|12|10.7|12.05|10.75|12.22|10.92|11.97|10.67|0
1704443100000|2024-01-05 08:25:00|12.08|10.78|12.02|10.72|12.23|10.93|12.02|10.72|0
1704443400000|2024-01-05 08:30:00|12|10.7|11.88|10.58|12|10.7|11.77|10.47|0
1704443700000|2024-01-05 08:35:00|11.86|10.56|11.91|10.61|12.08|10.78|11.86|10.56|0
1704444000000|2024-01-05 08:40:00|11.97|10.67|11.96|10.66|12.13|10.83|11.94|10.64|0
1704444300000|2024-01-05 08:45:00|11.98|10.68|11.91|10.61|12.02|10.72|11.85|10.55|0
1704444600000|2024-01-05 08:50:00|11.88|10.58|11.69|10.39|11.94|10.64|11.66|10.36|0
1704444900000|2024-01-05 08:55:00|11.66|10.36|11.69|10.39|11.77|10.47|11.66|10.36|0
1704445200000|2024-01-05 09:00:00|11.66|10.36|11.42|10.12|11.8|10.5|11.42|10.12|0
1704445500000|2024-01-05 09:05:00|11.36|10.06|11.31|10.01|11.39|10.09|11.2|9.9|0
1704445800000|2024-01-05 09:10:00|11.34|10.04|11.41|10.11|11.44|10.14|11.31|10.01|0
1704446100000|2024-01-05 09:15:00|11.39|10.09|11.66|10.36|11.66|10.36|11.31|10.01|0
1704446400000|2024-01-05 09:20:00|11.67|10.37|11.76|10.46|11.85|10.55|11.67|10.37|0
1704446700000|2024-01-05 09:25:00|11.74|10.44|11.65|10.35|11.79|10.49|11.65|10.35|0
1704447000000|2024-01-05 09:30:00|11.68|10.38|11.95|10.65|11.95|10.65|11.44|10.14|0
1704447300000|2024-01-05 09:35:00|11.98|10.68|11.68|10.38|12.02|10.72|11.68|10.38|0
1704447600000|2024-01-05 09:40:00|11.71|10.41|11.54|10.24|11.73|10.43|11.52|10.22|0
1704447900000|2024-01-05 09:45:00|11.6|10.3|11.71|10.41|11.71|10.41|11.57|10.27|0
1704448200000|2024-01-05 09:50:00|11.69|10.39|11.65|10.35|11.7|10.4|11.6|10.3|0
1704448500000|2024-01-05 09:55:00|11.68|10.38|11.6|10.3|11.7|10.4|11.57|10.27|0
1704448800000|2024-01-05 10:00:00|11.57|10.27|11.68|10.38|11.68|10.38|11.57|10.27|0
1704449100000|2024-01-05 10:05:00|11.65|10.35|11.65|10.35|11.78|10.48|11.54|10.24|0
1704449400000|2024-01-05 10:10:00|11.67|10.37|11.75|10.45|11.84|10.54|11.67|10.37|0
1704449700000|2024-01-05 10:15:00|11.73|10.43|11.66|10.36|11.75|10.45|11.62|10.32|0
1704450000000|2024-01-05 10:20:00|11.65|10.35|11.62|10.32|11.7|10.4|11.56|10.26|0
1704450300000|2024-01-05 10:25:00|11.6|10.3|11.51|10.21|11.62|10.32|11.43|10.13|0
1704450600000|2024-01-05 10:30:00|11.5|10.2|11.48|10.18|11.56|10.26|11.43|10.13|0
1704450900000|2024-01-05 10:35:00|11.46|10.16|11.43|10.13|11.51|10.21|11.43|10.13|0
1704451200000|2024-01-05 10:40:00|11.45|10.15|11.45|10.15|11.59|10.29|11.37|10.07|0
1704451500000|2024-01-05 10:45:00|11.43|10.13|11.27|9.97|11.43|10.13|11.27|9.97|0
1704451800000|2024-01-05 10:50:00|11.24|9.94|11.45|10.15|11.45|10.15|11.11|9.81|0
1704452100000|2024-01-05 10:55:00|11.42|10.12|11.58|10.28|11.61|10.31|11.4|10.1|0
1704452400000|2024-01-05 11:00:00|11.57|10.27|11.74|10.44|11.74|10.44|11.56|10.26|0
1704452700000|2024-01-05 11:05:00|11.72|10.42|11.61|10.31|11.74|10.44|11.58|10.28|0
1704453000000|2024-01-05 11:10:00|11.64|10.34|11.45|10.15|11.72|10.42|11.45|10.15|0
1704453300000|2024-01-05 11:15:00|11.47|10.17|11.47|10.17|11.55|10.25|11.42|10.12|0
1704453600000|2024-01-05 11:20:00|11.5|10.2|11.34|10.04|11.55|10.25|11.34|10.04|0
1704453900000|2024-01-05 11:25:00|11.37|10.07|11.13|9.83|11.5|10.2|11.12|9.82|0
1704454200000|2024-01-05 11:30:00|11.16|9.86|10.95|9.65|11.18|9.88|10.92|9.62|0
1704454500000|2024-01-05 11:35:00|10.94|9.64|11.05|9.75|11.05|9.75|10.85|9.55|0
1704454800000|2024-01-05 11:40:00|11.02|9.72|11.08|9.78|11.13|9.83|10.97|9.67|0
1704455100000|2024-01-05 11:45:00|11.06|9.76|11.59|10.29|11.7|10.4|11.06|9.76|0
1704455400000|2024-01-05 11:50:00|11.6|10.3|11.62|10.32|11.73|10.43|11.59|10.29|0
1704455700000|2024-01-05 11:55:00|11.66|10.36|11.87|10.57|11.89|10.59|11.64|10.34|0
1704456000000|2024-01-05 12:00:00|11.86|10.56|11.88|10.58|11.99|10.69|11.86|10.56|0
1704456300000|2024-01-05 12:05:00|11.86|10.56|11.64|10.34|11.86|10.56|11.64|10.34|0
1704456600000|2024-01-05 12:10:00|11.65|10.35|11.94|10.64|11.94|10.64|11.64|10.34|0
1704456900000|2024-01-05 12:15:00|11.91|10.61|12.02|10.72|12.02|10.72|11.88|10.58|0
1704457200000|2024-01-05 12:20:00|11.99|10.69|12.07|10.77|12.07|10.77|11.88|10.58|0
1704457500000|2024-01-05 12:25:00|12.04|10.74|12.07|10.77|12.13|10.83|11.96|10.66|0
1704457800000|2024-01-05 12:30:00|12.04|10.74|12.07|10.77|12.15|10.85|12.04|10.74|0
1704458100000|2024-01-05 12:35:00|12.1|10.8|12.01|10.71|12.22|10.92|12.01|10.71|0
1704458400000|2024-01-05 12:40:00|12.04|10.74|12.04|10.74|12.1|10.8|11.96|10.66|0
1704458700000|2024-01-05 12:45:00|12.07|10.77|11.82|10.52|12.12|10.82|11.82|10.52|0
1704459000000|2024-01-05 12:50:00|11.81|10.51|11.79|10.49|11.88|10.58|11.55|10.25|0
1704459300000|2024-01-05 12:55:00|11.77|10.47|11.77|10.47|11.81|10.51|11.71|10.41|0
1704459600000|2024-01-05 13:00:00|11.78|10.48|11.5|10.2|11.79|10.49|11.42|10.12|0
1704459900000|2024-01-05 13:05:00|11.52|10.22|11.63|10.33|11.68|10.38|11.44|10.14|0
1704460200000|2024-01-05 13:10:00|11.66|10.36|11.95|10.65|11.95|10.65|11.63|10.33|0
1704460500000|2024-01-05 13:15:00|11.98|10.68|12.47|11.17|12.59|11.29|11.98|10.68|0
1704460800000|2024-01-05 13:20:00|12.45|11.15|12.14|10.84|12.51|11.21|11.98|10.68|0
1704461100000|2024-01-05 13:25:00|12.13|10.83|12.11|10.81|12.28|10.98|11.98|10.68|0
1704461400000|2024-01-05 13:30:00|11.65|10.35|11.04|9.74|11.65|10.35|10.33|9.03|0
1704461700000|2024-01-05 13:35:00|11.06|9.76|10.84|9.54|11.23|9.93|10.36|9.06|0
1704462000000|2024-01-05 13:40:00|10.72|9.42|11.49|10.19|11.49|10.19|10.72|9.42|0
1704462300000|2024-01-05 13:45:00|11.41|10.11|10.19|8.89|11.49|10.19|10.03|8.73|0
1704462600000|2024-01-05 13:50:00|10.24|8.94|10.87|9.57|11.3|10|10.24|8.94|0
1704462900000|2024-01-05 13:55:00|10.84|9.54|10.74|9.44|10.87|9.57|10.49|9.19|0
1704463200000|2024-01-05 14:00:00|10.77|9.47|11.48|10.18|11.48|10.18|10.73|9.43|0
1704463500000|2024-01-05 14:05:00|11.42|10.12|11.13|9.83|11.59|10.29|11.13|9.83|0
1704463800000|2024-01-05 14:10:00|11.1|9.8|10.72|9.42|11.4|10.1|10.61|9.31|0
1704464100000|2024-01-05 14:15:00|10.69|9.39|11.03|9.73|11.24|9.94|10.69|9.39|0
1704464400000|2024-01-05 14:20:00|10.98|9.68|11.21|9.91|11.35|10.05|10.92|9.62|0
1704464700000|2024-01-05 14:25:00|11.2|9.9|11.4|10.1|11.65|10.35|11.08|9.78|0
1704465000000|2024-01-05 14:30:00|11.43|10.13|11.49|10.19|11.54|10.24|10.63|9.33|0
1704465300000|2024-01-05 14:35:00|11.46|10.16|11.3|10|11.8|10.5|11.3|10|0
1704465600000|2024-01-05 14:40:00|11.16|9.86|11.19|9.89|11.6|10.3|10.95|9.65|0
1704465900000|2024-01-05 14:45:00|11.2|9.9|11.59|10.29|11.64|10.34|11.2|9.9|0
1704466200000|2024-01-05 14:50:00|11.61|10.31|11.59|10.29|11.78|10.48|11.47|10.17|0
1704466500000|2024-01-05 14:55:00|11.61|10.31|11.33|10.03|11.64|10.34|11.17|9.87|0
1704466800000|2024-01-05 15:00:00|11.71|10.41|13.15|11.85|13.28|11.98|11.65|10.35|0
1704467100000|2024-01-05 15:05:00|13.21|11.91|13.72|12.42|13.89|12.59|13.09|11.79|0
1704467400000|2024-01-05 15:10:00|13.75|12.45|13.18|11.88|14.08|12.78|13.06|11.76|0
1704467700000|2024-01-05 15:15:00|13.21|11.91|12.84|11.54|13.21|11.91|12.48|11.18|0
1704468000000|2024-01-05 15:20:00|12.72|11.42|13.21|11.91|13.24|11.94|12.48|11.18|0
1704468300000|2024-01-05 15:25:00|13.22|11.92|12.87|11.57|13.43|12.13|12.81|11.51|0
1704468600000|2024-01-05 15:30:00|12.96|11.66|13.43|12.13|13.52|12.22|12.56|11.26|0
1704468900000|2024-01-05 15:35:00|13.4|12.1|13.21|11.91|13.56|12.26|13.14|11.84|0
1704469200000|2024-01-05 15:40:00|13.11|11.81|13.62|12.32|13.68|12.38|12.96|11.66|0
1704469500000|2024-01-05 15:45:00|13.55|12.25|13.52|12.22|13.81|12.51|13.39|12.09|0
1704469800000|2024-01-05 15:50:00|13.55|12.25|13.81|12.51|13.91|12.61|13.2|11.9|0
1704470100000|2024-01-05 15:55:00|13.84|12.54|13.71|12.41|13.97|12.67|13.46|12.16|0
1704470400000|2024-01-05 16:00:00|13.81|12.51|13.58|12.28|14.04|12.74|13.58|12.28|0
1704470700000|2024-01-05 16:05:00|13.65|12.35|13.52|12.22|13.81|12.51|13.17|11.87|0
1704471000000|2024-01-05 16:10:00|13.48|12.18|13.87|12.57|14.07|12.77|13.33|12.03|0
1704471300000|2024-01-05 16:15:00|13.9|12.6|12.88|11.58|14.1|12.8|12.8|11.5|0
1704471600000|2024-01-05 16:20:00|12.86|11.56|12.79|11.49|13|11.7|12.55|11.25|0
1704471900000|2024-01-05 16:25:00|12.82|11.52|12.52|11.22|12.97|11.67|12.43|11.13|0
1704472200000|2024-01-05 16:30:00|12.61|11.31|12.57|11.27|12.82|11.52|12.46|11.16|0
1704472500000|2024-01-05 16:35:00|12.63|11.33|12.42|11.12|12.66|11.36|12.34|11.04|0
1704472800000|2024-01-05 16:40:00|12.45|11.15|12.22|10.92|12.51|11.21|12.22|10.92|0
1704473100000|2024-01-05 16:45:00|12.2|10.9|11.98|10.68|12.36|11.06|11.9|10.6|0
1704473400000|2024-01-05 16:50:00|12.01|10.71|12.27|10.97|12.3|11|12.01|10.71|0
1704473700000|2024-01-05 16:55:00|12.26|10.96|12.07|10.77|12.3|11|11.92|10.62|0
1704474000000|2024-01-05 17:00:00|12.1|10.8|11.84|10.54|12.13|10.83|11.84|10.54|0
1704474300000|2024-01-05 17:05:00|11.81|10.51|10.8|9.5|11.87|10.57|10.77|9.47|0
1704474600000|2024-01-05 17:10:00|10.74|9.44|11.59|10.29|11.73|10.43|10.53|9.23|0
1704474900000|2024-01-05 17:15:00|11.61|10.31|11.37|10.07|11.75|10.45|11.34|10.04|0
1704475200000|2024-01-05 17:20:00|11.39|10.09|11.18|9.88|11.59|10.29|11.15|9.85|0
1704475500000|2024-01-05 17:25:00|11.2|9.9|11.09|9.79|11.36|10.06|10.96|9.66|0
1704475800000|2024-01-05 17:30:00|11.01|9.71|10.88|9.58|11.19|9.89|10.86|9.56|0
1704476100000|2024-01-05 17:35:00|10.93|9.63|11.2|9.9|11.5|10.2|10.86|9.56|0
1704476400000|2024-01-05 17:40:00|11.23|9.93|11.55|10.25|11.55|10.25|11.21|9.91|0
1704476700000|2024-01-05 17:45:00|11.53|10.23|11.2|9.9|11.64|10.34|11.2|9.9|0
1704477000000|2024-01-05 17:50:00|11.22|9.92|11.41|10.11|11.63|10.33|11.22|9.92|0
1704477300000|2024-01-05 17:55:00|11.44|10.14|11.25|9.95|11.55|10.25|11.25|9.95|0
1704477600000|2024-01-05 18:00:00|11.28|9.98|10.72|9.42|11.28|9.98|10.57|9.27|0
1704477900000|2024-01-05 18:05:00|10.69|9.39|11.72|10.42|11.89|10.59|10.67|9.37|0
1704478200000|2024-01-05 18:10:00|11.7|10.4|11.54|10.24|11.89|10.59|11.48|10.18|0
1704478500000|2024-01-05 18:15:00|11.5|10.2|11.29|9.99|11.59|10.29|11.26|9.96|0
1704478800000|2024-01-05 18:20:00|11.34|10.04|11.78|10.48|11.78|10.48|11.34|10.04|0
1704479100000|2024-01-05 18:25:00|11.8|10.5|12.6|11.3|12.6|11.3|11.8|10.5|0
1704479400000|2024-01-05 18:30:00|12.58|11.28|12.98|11.68|13.16|11.86|12.58|11.28|0
1704479700000|2024-01-05 18:35:00|12.96|11.66|13.53|12.23|13.56|12.26|12.83|11.53|0
1704480000000|2024-01-05 18:40:00|13.59|12.29|13.19|11.89|13.59|12.29|13.07|11.77|0
1704480300000|2024-01-05 18:45:00|13.16|11.86|13.31|12.01|13.53|12.23|13.13|11.83|0
1704480600000|2024-01-05 18:50:00|13.28|11.98|13.28|11.98|13.49|12.19|13.1|11.8|0
1704480900000|2024-01-05 18:55:00|13.25|11.95|13.22|11.92|13.46|12.16|13.16|11.86|0
1704481200000|2024-01-05 19:00:00|13.25|11.95|13.49|12.19|13.58|12.28|13.25|11.95|0
1704481500000|2024-01-05 19:05:00|13.52|12.22|13.61|12.31|13.77|12.47|13.46|12.16|0
1704481800000|2024-01-05 19:10:00|13.65|12.35|13.68|12.38|13.99|12.69|13.43|12.13|0
1704482100000|2024-01-05 19:15:00|13.64|12.34|13|11.7|13.8|12.5|12.88|11.58|0
1704482400000|2024-01-05 19:20:00|13.03|11.73|13.24|11.94|13.36|12.06|12.94|11.64|0
1704482700000|2024-01-05 19:25:00|13.21|11.91|13.03|11.73|13.3|12|12.97|11.67|0
1704483000000|2024-01-05 19:30:00|13.01|11.71|13.06|11.76|13.24|11.94|12.91|11.61|0
1704483300000|2024-01-05 19:35:00|13.09|11.79|12.85|11.55|13.39|12.09|12.85|11.55|0
1704483600000|2024-01-05 19:40:00|12.82|11.52|12.46|11.16|12.85|11.55|12.35|11.05|0
1704483900000|2024-01-05 19:45:00|12.49|11.19|12.15|10.85|12.58|11.28|12.09|10.79|0
1704484200000|2024-01-05 19:50:00|12.12|10.82|11.48|10.18|12.15|10.85|11.43|10.13|0
1704484500000|2024-01-05 19:55:00|11.51|10.21|11.4|10.1|11.65|10.35|11.24|9.94|0
1704484800000|2024-01-05 20:00:00|11.35|10.05|11.38|10.08|11.56|10.26|11.27|9.97|0
1704485100000|2024-01-05 20:05:00|11.32|10.02|11.54|10.24|11.65|10.35|11.3|10|0
1704485400000|2024-01-05 20:10:00|11.56|10.26|11.75|10.45|11.92|10.62|11.37|10.07|0
1704485700000|2024-01-05 20:15:00|11.73|10.43|11.51|10.21|11.78|10.48|11.45|10.15|0
1704486000000|2024-01-05 20:20:00|11.48|10.18|11.51|10.21|11.75|10.45|11.48|10.18|0
1704486300000|2024-01-05 20:25:00|11.53|10.23|11.61|10.31|11.61|10.31|11.13|9.83|0
1704486600000|2024-01-05 20:30:00|11.59|10.29|11.42|10.12|11.59|10.29|11.05|9.75|0
1704486900000|2024-01-05 20:35:00|11.45|10.15|11.58|10.28|11.69|10.39|11.44|10.14|0
1704487200000|2024-01-05 20:40:00|11.57|10.27|12.17|10.87|12.17|10.87|11.5|10.2|0
1704487500000|2024-01-05 20:45:00|12.34|11.04|12.48|11.18|12.48|11.18|11.91|10.61|0
1704487800000|2024-01-05 20:50:00|12.39|11.09|12.92|11.62|12.95|11.65|12.36|11.06|0
1704488100000|2024-01-05 20:55:00|13.01|11.71|12.65|11.35|13.13|11.83|12.59|11.29|0
1704488400000|2024-01-05 21:00:00|12.71|11.41|12.95|11.65|12.98|11.68|12.65|11.35|0
1704488700000|2024-01-05 21:05:00|12.98|11.68|12.95|11.65|13.1|11.8|12.89|11.59|0
1704489000000|2024-01-05 21:10:00|12.98|11.68|12.92|11.62|13.01|11.71|12.92|11.62|0
1704676500000|2024-01-08 01:15:00|13.89|12.29|13.95|12.35|13.98|12.38|13.89|12.29|0
1704676800000|2024-01-08 01:20:00|14|12.4|13.95|12.35|14|12.4|13.92|12.32|0
1704677100000|2024-01-08 01:25:00|13.93|12.33|13.79|12.19|13.95|12.35|13.79|12.19|0
1704696000000|2024-01-08 06:40:00|12.06|10.76|12.01|10.71|12.06|10.76|12.01|10.71|0
1704696300000|2024-01-08 06:45:00|12.02|10.72|12.06|10.76|12.06|10.76|11.98|10.68|0
1704696600000|2024-01-08 06:50:00|12.03|10.73|12.14|10.84|12.2|10.9|12.03|10.73|0
1704696900000|2024-01-08 06:55:00|12.12|10.82|12.09|10.79|12.14|10.84|12.09|10.79|0
1704697200000|2024-01-08 07:00:00|12.12|10.82|12.28|10.98|12.31|11.01|12.12|10.82|0
1704697500000|2024-01-08 07:05:00|12.31|11.01|12.51|11.21|12.6|11.3|12.31|11.01|0
1704697800000|2024-01-08 07:10:00|12.54|11.24|12.63|11.33|12.66|11.36|12.48|11.18|0
1704698100000|2024-01-08 07:15:00|12.61|11.31|12.37|11.07|12.63|11.33|12.37|11.07|0
1704698400000|2024-01-08 07:20:00|12.34|11.04|12.51|11.21|12.54|11.24|12.34|11.04|0
1704698700000|2024-01-08 07:25:00|12.48|11.18|12.48|11.18|12.54|11.24|12.45|11.15|0
1704699000000|2024-01-08 07:30:00|12.51|11.21|10.88|9.58|12.51|11.21|10.88|9.58|0
1704699300000|2024-01-08 07:35:00|10.87|9.57|10.67|9.37|10.88|9.58|10.67|9.37|0
1704699600000|2024-01-08 07:40:00|10.7|9.4|10.72|9.42|10.77|9.47|10.64|9.34|0
1704699900000|2024-01-08 07:45:00|10.77|9.47|10.92|9.62|10.99|9.69|10.77|9.47|0
1704700200000|2024-01-08 07:50:00|10.88|9.58|10.89|9.59|10.98|9.68|10.88|9.58|0
1704700500000|2024-01-08 07:55:00|10.9|9.6|10.75|9.45|10.96|9.66|10.72|9.42|0
1704700800000|2024-01-08 08:00:00|10.69|9.39|11.04|9.74|11.04|9.74|10.65|9.35|0
1704701100000|2024-01-08 08:05:00|11.01|9.71|10.77|9.47|11.01|9.71|10.64|9.34|0
1704701400000|2024-01-08 08:10:00|10.8|9.5|10.64|9.34|11.01|9.71|10.46|9.16|0
1704701700000|2024-01-08 08:15:00|10.69|9.39|11.03|9.73|11.14|9.84|10.59|9.29|0
1704702000000|2024-01-08 08:20:00|11.06|9.76|11.06|9.76|11.21|9.91|10.98|9.68|0
1704702300000|2024-01-08 08:25:00|11.09|9.79|11.07|9.77|11.14|9.84|10.87|9.57|0
1704702600000|2024-01-08 08:30:00|11.08|9.78|11.15|9.85|11.19|9.89|10.84|9.54|0
1704702900000|2024-01-08 08:35:00|11.14|9.84|11.11|9.81|11.19|9.89|10.98|9.68|0
1704703200000|2024-01-08 08:40:00|11.14|9.84|10.89|9.59|11.3|10|10.82|9.52|0
1704703500000|2024-01-08 08:45:00|10.92|9.62|11.05|9.75|11.05|9.75|10.79|9.49|0
1704703800000|2024-01-08 08:50:00|11.03|9.73|10.81|9.51|11.11|9.81|10.81|9.51|0
1704704100000|2024-01-08 08:55:00|10.79|9.49|10.66|9.36|10.85|9.55|10.63|9.33|0
1704704400000|2024-01-08 09:00:00|10.68|9.38|10.4|9.1|10.68|9.38|10.4|9.1|0
1704704700000|2024-01-08 09:05:00|10.37|9.07|10.61|9.31|10.63|9.33|10.32|9.02|0
1704705000000|2024-01-08 09:10:00|10.6|9.3|10.45|9.15|10.65|9.35|10.42|9.12|0
1704705300000|2024-01-08 09:15:00|10.42|9.12|10.32|9.02|10.6|9.3|10.32|9.02|0
1704705600000|2024-01-08 09:20:00|10.29|8.99|9.99|8.69|10.39|9.09|9.97|8.67|0
1704705900000|2024-01-08 09:25:00|9.97|8.67|9.9|8.6|10.1|8.8|9.85|8.55|0
1704706200000|2024-01-08 09:30:00|9.87|8.57|9.42|8.12|9.87|8.57|9.32|8.02|0
1704706500000|2024-01-08 09:35:00|9.39|8.09|9.51|8.21|9.6|8.3|9.29|7.99|0
1704706800000|2024-01-08 09:40:00|9.49|8.19|9.8|8.5|9.82|8.52|9.49|8.19|0
1704707100000|2024-01-08 09:45:00|9.77|8.47|10|8.7|10.09|8.79|9.77|8.47|0
1704707400000|2024-01-08 09:50:00|10.01|8.71|10.26|8.96|10.29|8.99|9.99|8.69|0
1704707700000|2024-01-08 09:55:00|10.27|8.97|10.2|8.9|10.3|9|10.15|8.85|0
1704708000000|2024-01-08 10:00:00|10.21|8.91|10.26|8.96|10.39|9.09|10.19|8.89|0
1704708300000|2024-01-08 10:05:00|10.29|8.99|10.26|8.96|10.34|9.04|10.11|8.81|0
1704708600000|2024-01-08 10:10:00|10.23|8.93|10.21|8.91|10.32|9.02|10.07|8.77|0
1704708900000|2024-01-08 10:15:00|10.22|8.92|10.33|9.03|10.38|9.08|10.08|8.78|0
1704709200000|2024-01-08 10:20:00|10.36|9.06|10.34|9.04|10.41|9.11|10.31|9.01|0
1704709500000|2024-01-08 10:25:00|10.33|9.03|10.36|9.06|10.42|9.12|10.23|8.93|0
1704709800000|2024-01-08 10:30:00|10.41|9.11|10.56|9.26|10.61|9.31|10.32|9.02|0
1704710100000|2024-01-08 10:35:00|10.57|9.27|10.43|9.13|10.57|9.27|10.35|9.05|0
1704710400000|2024-01-08 10:40:00|10.41|9.11|10.37|9.07|10.51|9.21|10.33|9.03|0
1704710700000|2024-01-08 10:45:00|10.38|9.08|10.29|8.99|10.51|9.21|10.25|8.95|0
1704711000000|2024-01-08 10:50:00|10.3|9|10.25|8.95|10.35|9.05|10.15|8.85|0
1704711300000|2024-01-08 10:55:00|10.28|8.98|10.15|8.85|10.28|8.98|10.1|8.8|0
1704711600000|2024-01-08 11:00:00|10.1|8.8|9.9|8.6|10.17|8.87|9.9|8.6|0
1704711900000|2024-01-08 11:05:00|9.88|8.58|10.07|8.77|10.1|8.8|9.8|8.5|0
1704712200000|2024-01-08 11:10:00|10.15|8.85|10.53|9.23|10.58|9.28|10.1|8.8|0
1704712500000|2024-01-08 11:15:00|10.5|9.2|10.25|8.95|10.55|9.25|10.22|8.92|0
1704712800000|2024-01-08 11:20:00|10.27|8.97|10.22|8.92|10.4|9.1|10.14|8.84|0
1704713100000|2024-01-08 11:25:00|10.24|8.94|10.45|9.15|10.46|9.16|10.17|8.87|0
1704713400000|2024-01-08 11:30:00|10.42|9.12|10.55|9.25|10.6|9.3|10.42|9.12|0
1704713700000|2024-01-08 11:35:00|10.6|9.3|10.65|9.35|10.65|9.35|10.42|9.12|0
1704714000000|2024-01-08 11:40:00|10.68|9.38|10.89|9.59|10.97|9.67|10.68|9.38|0
1704714300000|2024-01-08 11:45:00|10.91|9.61|10.86|9.56|10.97|9.67|10.81|9.51|0
1704714600000|2024-01-08 11:50:00|10.91|9.61|10.73|9.43|10.91|9.61|10.73|9.43|0
1704714900000|2024-01-08 11:55:00|10.7|9.4|10.8|9.5|10.83|9.53|10.7|9.4|0
1704715200000|2024-01-08 12:00:00|10.83|9.53|10.86|9.56|10.88|9.58|10.73|9.43|0
1704715500000|2024-01-08 12:05:00|10.88|9.58|11.07|9.77|11.07|9.77|10.8|9.5|0
1704715800000|2024-01-08 12:10:00|11.09|9.79|11.15|9.85|11.15|9.85|11.01|9.71|0
1704716100000|2024-01-08 12:15:00|11.12|9.82|11.07|9.77|11.17|9.87|10.99|9.69|0
1704716400000|2024-01-08 12:20:00|11.04|9.74|10.96|9.66|11.08|9.78|10.88|9.58|0
1704716700000|2024-01-08 12:25:00|10.93|9.63|10.94|9.64|11.01|9.71|10.9|9.6|0
1704717000000|2024-01-08 12:30:00|10.96|9.66|10.74|9.44|10.98|9.68|10.72|9.42|0
1704717300000|2024-01-08 12:35:00|10.77|9.47|10.69|9.39|10.85|9.55|10.64|9.34|0
1704717600000|2024-01-08 12:40:00|10.7|9.4|10.72|9.42|10.77|9.47|10.66|9.36|0
1704717900000|2024-01-08 12:45:00|10.74|9.44|10.87|9.57|10.89|9.59|10.72|9.42|0
1704718200000|2024-01-08 12:50:00|10.85|9.55|10.74|9.44|10.87|9.57|10.64|9.34|0
1704718500000|2024-01-08 12:55:00|10.71|9.41|11.25|9.95|11.25|9.95|10.69|9.39|0
1704718800000|2024-01-08 13:00:00|11.3|10|11.27|9.97|11.41|10.11|11.19|9.89|0
1704719100000|2024-01-08 13:05:00|11.25|9.95|11|9.7|11.25|9.95|10.98|9.68|0
1704719400000|2024-01-08 13:10:00|10.98|9.68|11.16|9.86|11.2|9.9|10.98|9.68|0
1704719700000|2024-01-08 13:15:00|11.19|9.89|11.49|10.19|11.49|10.19|11.19|9.89|0
1704720000000|2024-01-08 13:20:00|11.46|10.16|11.66|10.36|11.66|10.36|11.35|10.05|0
1704720300000|2024-01-08 13:25:00|11.67|10.37|11.38|10.08|11.67|10.37|11.34|10.04|0
1704720600000|2024-01-08 13:30:00|11.43|10.13|11.46|10.16|11.6|10.3|11.39|10.09|0
1704720900000|2024-01-08 13:35:00|11.49|10.19|11.49|10.19|11.58|10.28|11.35|10.05|0
1704721200000|2024-01-08 13:40:00|11.46|10.16|11.43|10.13|11.6|10.3|11.38|10.08|0
1704721500000|2024-01-08 13:45:00|11.46|10.16|11.18|9.88|11.46|10.16|11.14|9.84|0
1704721800000|2024-01-08 13:50:00|11.21|9.91|11.21|9.91|11.4|10.1|11.18|9.88|0
1704722100000|2024-01-08 13:55:00|11.16|9.86|11.21|9.91|11.24|9.94|11.01|9.71|0
1704722400000|2024-01-08 14:00:00|11.29|9.99|11.13|9.83|11.59|10.29|11.1|9.8|0
1704722700000|2024-01-08 14:05:00|11.1|9.8|11.25|9.95|11.26|9.96|10.96|9.66|0
1704723000000|2024-01-08 14:10:00|11.26|9.96|11.4|10.1|11.48|10.18|11.26|9.96|0
1704723300000|2024-01-08 14:15:00|11.42|10.12|11.53|10.23|11.59|10.29|11.42|10.12|0
1704723600000|2024-01-08 14:20:00|11.52|10.22|11.45|10.15|11.53|10.23|11.34|10.04|0
1704723900000|2024-01-08 14:25:00|11.42|10.12|11.64|10.34|11.64|10.34|11.37|10.07|0
1704724200000|2024-01-08 14:30:00|11.67|10.37|12.39|11.09|12.42|11.12|11.56|10.26|0
1704724500000|2024-01-08 14:35:00|12.48|11.18|12.54|11.24|12.63|11.33|12.25|10.95|0
1704724800000|2024-01-08 14:40:00|12.57|11.27|12.16|10.86|12.66|11.36|11.84|10.54|0
1704725100000|2024-01-08 14:45:00|12.24|10.94|12.45|11.15|12.72|11.42|12.24|10.94|0
1704725400000|2024-01-08 14:50:00|12.48|11.18|12.27|10.97|12.66|11.36|11.92|10.62|0
1704725700000|2024-01-08 14:55:00|12.3|11|13.21|11.91|13.24|11.94|12.15|10.85|0
1704726000000|2024-01-08 15:00:00|13.24|11.94|13.37|12.07|13.4|12.1|12.72|11.42|0
1704726300000|2024-01-08 15:05:00|13.4|12.1|13.11|11.81|13.43|12.13|12.99|11.69|0
1704726600000|2024-01-08 15:10:00|13.15|11.85|12.87|11.57|13.27|11.97|12.74|11.44|0
1704726900000|2024-01-08 15:15:00|12.9|11.6|13.24|11.94|13.27|11.97|12.87|11.57|0
1704727200000|2024-01-08 15:20:00|13.21|11.91|11.92|10.62|13.33|12.03|11.78|10.48|0
1704727500000|2024-01-08 15:25:00|11.94|10.64|12.1|10.8|12.19|10.89|11.89|10.59|0
1704727800000|2024-01-08 15:30:00|12.19|10.89|12.7|11.4|12.7|11.4|12.19|10.89|0
1704728100000|2024-01-08 15:35:00|12.69|11.39|12.52|11.22|12.69|11.39|12.34|11.04|0
1704728400000|2024-01-08 15:40:00|12.55|11.25|12.64|11.34|12.73|11.43|12.52|11.22|0
1704728700000|2024-01-08 15:45:00|12.7|11.4|13.08|11.78|13.11|11.81|12.64|11.34|0
1704729000000|2024-01-08 15:50:00|13.11|11.81|12.67|11.37|13.11|11.81|12.64|11.34|0
1704729300000|2024-01-08 15:55:00|12.68|11.38|12.61|11.31|12.79|11.49|12.55|11.25|0
1704729600000|2024-01-08 16:00:00|12.67|11.37|12.3|11|12.7|11.4|12.3|11|0
1704729900000|2024-01-08 16:05:00|12.33|11.03|12.45|11.15|12.73|11.43|12.33|11.03|0
1704730200000|2024-01-08 16:10:00|12.51|11.21|12.51|11.21|12.63|11.33|12.21|10.91|0
1704730500000|2024-01-08 16:15:00|12.54|11.24|12.7|11.4|12.7|11.4|12.39|11.09|0
1704730800000|2024-01-08 16:20:00|12.73|11.43|12.57|11.27|13.3|12|12.38|11.08|0
1704731100000|2024-01-08 16:25:00|12.6|11.3|12.6|11.3|12.72|11.42|12.44|11.14|0
1704731400000|2024-01-08 16:30:00|12.63|11.33|12.78|11.48|12.87|11.57|12.6|11.3|0
1704731700000|2024-01-08 16:35:00|12.75|11.45|12.72|11.42|12.91|11.61|12.59|11.29|0
1704732000000|2024-01-08 16:40:00|12.75|11.45|12.75|11.45|12.9|11.6|12.59|11.29|0
1704732300000|2024-01-08 16:45:00|12.84|11.54|12.84|11.54|13.09|11.79|12.72|11.42|0
1704732600000|2024-01-08 16:50:00|12.87|11.57|12.93|11.63|13|11.7|12.71|11.41|0
1704732900000|2024-01-08 16:55:00|12.9|11.6|13.19|11.89|13.22|11.92|12.68|11.38|0
1704733200000|2024-01-08 17:00:00|13.28|11.98|13.48|12.18|13.64|12.34|13.22|11.92|0
1704733500000|2024-01-08 17:05:00|13.46|12.16|13.41|12.11|13.64|12.34|13.34|12.04|0
1704733800000|2024-01-08 17:10:00|13.44|12.14|13.34|12.04|13.51|12.21|13.25|11.95|0
1704734100000|2024-01-08 17:15:00|13.31|12.01|13.44|12.14|13.57|12.27|13.31|12.01|0
1704734400000|2024-01-08 17:20:00|13.41|12.11|13.02|11.72|13.41|12.11|12.8|11.5|0
1704734700000|2024-01-08 17:25:00|12.99|11.69|13|11.7|13.05|11.75|12.89|11.59|0
1704735000000|2024-01-08 17:30:00|13.05|11.75|13.37|12.07|13.37|12.07|12.96|11.66|0
1704735300000|2024-01-08 17:35:00|13.34|12.04|13.46|12.16|13.72|12.42|13.28|11.98|0
1704735600000|2024-01-08 17:40:00|13.45|12.15|13.38|12.08|13.56|12.26|13.25|11.95|0
1704735900000|2024-01-08 17:45:00|13.35|12.05|13.38|12.08|13.44|12.14|13.28|11.98|0
1704736200000|2024-01-08 17:50:00|13.35|12.05|13.84|12.54|13.94|12.64|13.31|12.01|0
1704736500000|2024-01-08 17:55:00|14.26|12.96|14.15|12.85|14.29|12.99|13.95|12.65|0
1704736800000|2024-01-08 18:00:00|14.14|12.84|14.12|12.82|14.19|12.89|13.98|12.68|0
1704737100000|2024-01-08 18:05:00|14.1|12.8|14.22|12.92|14.49|13.19|14.1|12.8|0
1704737400000|2024-01-08 18:10:00|14.19|12.89|14.05|12.75|14.22|12.92|13.85|12.55|0
1704737700000|2024-01-08 18:15:00|14.02|12.72|14.01|12.71|14.18|12.88|13.98|12.68|0
1704738000000|2024-01-08 18:20:00|14.05|12.75|14.28|12.98|14.32|13.02|13.98|12.68|0
1704738300000|2024-01-08 18:25:00|14.35|13.05|14.01|12.71|14.39|13.09|13.98|12.68|0
1704738600000|2024-01-08 18:30:00|14.05|12.75|14.16|12.86|14.21|12.91|14.01|12.71|0
1704738900000|2024-01-08 18:35:00|14.21|12.91|14.11|12.81|14.21|12.91|14.01|12.71|0
1704739200000|2024-01-08 18:40:00|14.14|12.84|14.33|13.03|14.35|13.05|14.08|12.78|0
1704739500000|2024-01-08 18:45:00|14.35|13.05|14.55|13.25|14.69|13.39|14.33|13.03|0
1704739800000|2024-01-08 18:50:00|14.57|13.27|14.55|13.25|14.62|13.32|14.38|13.08|0
1704740100000|2024-01-08 18:55:00|14.52|13.22|14.9|13.6|14.97|13.67|14.52|13.22|0
1704740400000|2024-01-08 19:00:00|14.94|13.64|14.94|13.64|15.04|13.74|14.8|13.5|0
1704740700000|2024-01-08 19:05:00|14.9|13.6|15.08|13.78|15.11|13.81|14.8|13.5|0
1704741000000|2024-01-08 19:10:00|15.11|13.81|15.69|14.39|15.77|14.47|15.08|13.78|0
1704741300000|2024-01-08 19:15:00|15.73|14.43|15.66|14.36|15.84|14.54|15.55|14.25|0
1704741600000|2024-01-08 19:20:00|15.62|14.32|15.73|14.43|15.73|14.43|15.47|14.17|0
1704741900000|2024-01-08 19:25:00|15.75|14.45|16.37|15.07|16.41|15.11|15.75|14.45|0
1704742200000|2024-01-08 19:30:00|16.44|15.14|16.79|15.49|17.03|15.72|16.44|15.14|0
1704742500000|2024-01-08 19:35:00|16.83|15.53|16.6|15.3|16.83|15.53|16.52|15.22|0
1704742800000|2024-01-08 19:40:00|16.64|15.34|16.91|15.61|17.03|15.72|16.56|15.26|0
1704743100000|2024-01-08 19:45:00|16.83|15.53|17.11|15.8|17.24|15.91|16.79|15.49|0
1704743400000|2024-01-08 19:50:00|18.15|16.76|17.23|15.91|18.15|16.76|17.03|15.72|0
1704743700000|2024-01-08 19:55:00|17.28|15.95|17.65|16.29|18.08|16.69|17.23|15.91|0
1704744000000|2024-01-08 20:00:00|17.61|16.26|17.82|16.45|17.82|16.45|17.27|15.95|0
1704744300000|2024-01-08 20:05:00|17.78|16.41|17.52|16.18|17.86|16.49|17.31|15.98|0
1704744600000|2024-01-08 20:10:00|17.48|16.14|17.11|15.79|17.54|16.19|17.02|15.71|0
1704744900000|2024-01-08 20:15:00|17.15|15.83|17.73|16.37|17.9|16.53|17.06|15.75|0
1704745200000|2024-01-08 20:20:00|17.77|16.41|17.86|16.48|17.9|16.52|17.6|16.25|0
1704745500000|2024-01-08 20:25:00|17.9|16.52|17.48|16.13|17.94|16.56|17.43|16.09|0
1704745800000|2024-01-08 20:30:00|17.43|16.09|17.81|16.44|17.81|16.44|17.35|16.02|0
1704746100000|2024-01-08 20:35:00|17.86|16.48|18.63|17.2|18.63|17.2|17.52|16.17|0
1704746400000|2024-01-08 20:40:00|18.72|17.28|18.33|16.92|18.9|17.45|18.15|16.76|0
1704746700000|2024-01-08 20:45:00|18.37|16.96|17.39|16.05|18.37|16.96|17.39|16.05|0
1704747000000|2024-01-08 20:50:00|17.43|16.09|19.03|17.57|19.08|17.61|17.43|16.09|0
1704747300000|2024-01-08 20:55:00|19.08|17.61|18.98|17.52|19.35|17.86|18.67|17.24|0
1704747600000|2024-01-08 21:00:00|18.9|17.44|18.85|17.4|18.98|17.52|18.72|17.28|0
1704747900000|2024-01-08 21:05:00|18.89|17.44|18.76|17.32|18.89|17.44|18.72|17.28|0
1704748200000|2024-01-08 21:10:00|18.71|17.27|18.76|17.31|18.85|17.4|18.71|17.27|0
1704748500000|2024-01-08 21:15:00|18.88|17.28|18.79|17.19|18.88|17.28|18.79|17.19|0
1704748800000|2024-01-08 21:20:00|18.88|17.28|18.92|17.32|19.01|17.41|18.83|17.23|0
1704749100000|2024-01-08 21:25:00|18.96|17.36|18.92|17.32|18.96|17.36|18.88|17.28|0
1704749400000|2024-01-08 21:30:00|18.94|17.34|18.79|17.19|18.94|17.34|18.79|17.19|0
1704749700000|2024-01-08 21:35:00|18.81|17.21|18.66|17.06|18.83|17.23|18.66|17.06|0
1704750300000|2024-01-08 21:45:00|18.62|17.02|18.74|17.14|18.74|17.14|18.57|16.97|0
1704750600000|2024-01-08 21:50:00|18.7|17.1|18.78|17.18|18.78|17.18|18.66|17.06|0
1704750900000|2024-01-08 21:55:00|18.74|17.14|18.55|16.95|18.74|17.14|18.38|16.78|0
1704751200000|2024-01-08 22:00:00|18.45|16.85|18.6|17|18.61|17.01|18.45|16.85|0
1704751500000|2024-01-08 22:05:00|18.62|17.02|18.58|16.98|18.67|17.07|18.53|16.93|0
1704751800000|2024-01-08 22:10:00|18.59|16.99|18.59|16.99|18.61|17.01|18.58|16.98|0
1704752100000|2024-01-08 22:15:00|18.6|17|18.57|16.97|18.62|17.02|18.57|16.97|0
1704752400000|2024-01-08 22:20:00|18.6|17|18.6|17|18.6|17|18.6|17|0
1704752700000|2024-01-08 22:25:00|18.53|16.93|18.53|16.93|18.53|16.93|18.53|16.93|0
1704753000000|2024-01-08 22:30:00|18.58|16.98|18.54|16.94|18.58|16.98|18.53|16.93|0
1704753600000|2024-01-08 22:40:00|18.57|16.97|18.46|16.86|18.57|16.97|18.46|16.86|0
1704753900000|2024-01-08 22:45:00|18.47|16.87|18.54|16.94|18.57|16.97|18.44|16.84|0
1704754200000|2024-01-08 22:50:00|18.53|16.93|18.55|16.95|18.55|16.95|18.53|16.93|0
1704754500000|2024-01-08 22:55:00|18.52|16.92|18.51|16.91|18.54|16.94|18.49|16.89|0
1704754800000|2024-01-08 23:00:00|18.53|16.93|18.43|16.83|18.53|16.93|18.28|16.68|0
1704755100000|2024-01-08 23:05:00|18.38|16.78|18.26|16.66|18.43|16.83|18.26|16.66|0
1704755400000|2024-01-08 23:10:00|18.3|16.7|18.38|16.78|18.42|16.82|18.26|16.66|0
1704755700000|2024-01-08 23:15:00|18.4|16.8|18.3|16.7|18.47|16.87|18.3|16.7|0
1704756000000|2024-01-08 23:20:00|18.28|16.68|18.25|16.65|18.34|16.74|18.21|16.61|0
1704756300000|2024-01-08 23:25:00|18.27|16.67|18.29|16.69|18.34|16.74|18.25|16.65|0
1704756600000|2024-01-08 23:30:00|18.34|16.74|18.21|16.61|18.34|16.74|18.17|16.57|0
1704756900000|2024-01-08 23:35:00|18.17|16.57|18.25|16.65|18.29|16.69|18.17|16.57|0
1704757200000|2024-01-08 23:40:00|18.29|16.69|18.25|16.65|18.29|16.69|18.21|16.61|0
1704757500000|2024-01-08 23:45:00|18.29|16.69|18.37|16.77|18.42|16.82|18.29|16.69|0
1704757800000|2024-01-08 23:50:00|18.35|16.75|18.33|16.73|18.37|16.77|18.33|16.73|0
1704758100000|2024-01-08 23:55:00|18.37|16.77|18.37|16.77|18.37|16.77|18.33|16.73|0
1704758400000|2024-01-09 00:00:00|18.33|16.73|18.33|16.73|18.37|16.77|18.29|16.69|0
1704758700000|2024-01-09 00:05:00|18.37|16.77|18.58|16.98|18.58|16.98|18.37|16.77|0
1704759000000|2024-01-09 00:10:00|18.56|16.96|18.41|16.81|18.58|16.98|18.41|16.81|0
1704759300000|2024-01-09 00:15:00|18.37|16.77|18.32|16.72|18.41|16.81|18.24|16.64|0
1704759600000|2024-01-09 00:20:00|18.28|16.68|18.36|16.76|18.36|16.76|18.28|16.68|0
1704759900000|2024-01-09 00:25:00|18.34|16.74|18.32|16.72|18.36|16.76|18.32|16.72|0
1704760200000|2024-01-09 00:30:00|18.36|16.76|18.4|16.8|18.4|16.8|18.28|16.68|0
1704760500000|2024-01-09 00:35:00|18.36|16.76|18.32|16.72|18.36|16.76|18.32|16.72|0
1704760800000|2024-01-09 00:40:00|18.28|16.68|18.4|16.8|18.4|16.8|18.28|16.68|0
1704761100000|2024-01-09 00:45:00|18.36|16.76|18.4|16.8|18.44|16.84|18.36|16.76|0
1704761400000|2024-01-09 00:50:00|18.42|16.82|18.31|16.71|18.44|16.84|18.31|16.71|0
1704761700000|2024-01-09 00:55:00|18.27|16.67|18.35|16.75|18.4|16.8|18.23|16.63|0
1704762000000|2024-01-09 01:00:00|18.31|16.71|18.31|16.71|18.4|16.8|18.27|16.67|0
1704762300000|2024-01-09 01:05:00|18.33|16.73|18.39|16.79|18.44|16.84|18.31|16.71|0
1704762600000|2024-01-09 01:10:00|18.35|16.75|18.33|16.73|18.39|16.79|18.31|16.71|0
1704762900000|2024-01-09 01:15:00|18.35|16.75|18.27|16.67|18.35|16.75|18.18|16.58|0
1704763200000|2024-01-09 01:20:00|18.31|16.71|18.43|16.83|18.43|16.83|18.31|16.71|0
1704763500000|2024-01-09 01:25:00|18.41|16.81|18.31|16.71|18.47|16.87|18.31|16.71|0
1704763800000|2024-01-09 01:30:00|18.25|16.84|18.2|16.8|18.29|16.88|18.16|16.76|0
1704764100000|2024-01-09 01:35:00|18.16|16.76|18.12|16.72|18.16|16.76|18.03|16.64|0
1704764400000|2024-01-09 01:40:00|18.07|16.68|18.03|16.64|18.16|16.76|18.03|16.64|0
1704764700000|2024-01-09 01:45:00|18.07|16.68|18.07|16.68|18.16|16.76|17.99|16.6|0
1704765000000|2024-01-09 01:50:00|18.09|16.7|18.2|16.8|18.29|16.88|18.09|16.7|0
1704765300000|2024-01-09 01:55:00|18.24|16.84|18.24|16.84|18.28|16.88|18.2|16.8|0
1704765600000|2024-01-09 02:00:00|18.2|16.8|18.2|16.8|18.24|16.84|18.2|16.8|0
1704765900000|2024-01-09 02:05:00|18.24|16.84|18.24|16.83|18.33|16.92|18.24|16.83|0
1704766200000|2024-01-09 02:10:00|18.19|16.79|18.24|16.83|18.24|16.83|18.11|16.71|0
1704766500000|2024-01-09 02:15:00|18.28|16.87|18.32|16.91|18.37|16.95|18.24|16.83|0
1704766800000|2024-01-09 02:20:00|18.37|16.95|18.45|17.03|18.45|17.03|18.32|16.91|0
1704767100000|2024-01-09 02:25:00|18.41|16.99|18.32|16.91|18.41|16.99|18.32|16.91|0
1704767400000|2024-01-09 02:30:00|18.36|16.95|18.27|16.87|18.36|16.95|18.27|16.87|0
1704767700000|2024-01-09 02:35:00|18.23|16.83|18.23|16.83|18.32|16.91|18.23|16.83|0
1704768000000|2024-01-09 02:40:00|18.19|16.79|18.14|16.75|18.19|16.79|18.14|16.75|0
1704768300000|2024-01-09 02:45:00|18.18|16.79|18.23|16.82|18.23|16.83|18.14|16.75|0
1704768600000|2024-01-09 02:50:00|18.25|16.84|18.23|16.82|18.27|16.86|18.18|16.78|0
1704768900000|2024-01-09 02:55:00|18.27|16.86|18.27|16.86|18.27|16.86|18.18|16.78|0
1704769200000|2024-01-09 03:00:00|18.31|16.9|18.35|16.94|18.35|16.94|18.27|16.86|0
1704769500000|2024-01-09 03:05:00|18.31|16.9|18.31|16.9|18.35|16.94|18.27|16.86|0
1704769800000|2024-01-09 03:10:00|18.29|16.88|18.18|16.78|18.31|16.9|18.18|16.78|0
1704770100000|2024-01-09 03:15:00|18.2|16.8|18.22|16.82|18.26|16.86|18.18|16.78|0
1704770400000|2024-01-09 03:20:00|18.26|16.86|18.22|16.82|18.26|16.86|18.22|16.82|0
1704770700000|2024-01-09 03:25:00|18.17|16.78|18.22|16.81|18.22|16.82|18.17|16.77|0
1704771000000|2024-01-09 03:30:00|18.17|16.77|18.21|16.81|18.26|16.85|18.17|16.77|0
1704771300000|2024-01-09 03:35:00|18.17|16.77|18.21|16.81|18.21|16.81|18.17|16.77|0
1704771600000|2024-01-09 03:40:00|18.17|16.77|18.13|16.73|18.21|16.81|18.13|16.73|0
1704771900000|2024-01-09 03:45:00|18.15|16.75|18.12|16.73|18.17|16.77|18.12|16.73|0
1704772200000|2024-01-09 03:50:00|18.08|16.69|18.12|16.73|18.19|16.79|18.08|16.69|0
1704772500000|2024-01-09 03:55:00|18.17|16.77|18.21|16.81|18.21|16.81|18.16|16.77|0
1704772800000|2024-01-09 04:00:00|18.16|16.77|18.08|16.69|18.16|16.77|18.03|16.65|0
1704773100000|2024-01-09 04:05:00|18.1|16.7|18.08|16.68|18.16|16.77|18.03|16.64|0
1704773400000|2024-01-09 04:10:00|18.07|16.64|17.99|16.6|18.07|16.64|17.94|16.56|0
1704773700000|2024-01-09 04:15:00|17.94|16.56|17.86|16.48|17.94|16.56|17.82|16.44|0
1704774000000|2024-01-09 04:20:00|17.84|16.46|17.77|16.4|17.9|16.52|17.77|16.4|0
1704774300000|2024-01-09 04:25:00|17.81|16.44|17.81|16.44|17.9|16.52|17.77|16.4|0
1704774600000|2024-01-09 04:30:00|17.85|16.48|17.96|16.58|17.96|16.58|17.85|16.48|0
1704774900000|2024-01-09 04:35:00|17.98|16.6|17.9|16.52|17.98|16.6|17.9|16.52|0
1704775200000|2024-01-09 04:40:00|17.89|16.56|18.02|16.64|18.02|16.64|17.89|16.56|0
1704775500000|2024-01-09 04:45:00|17.98|16.6|18.06|16.67|18.06|16.68|17.98|16.6|0
1704775800000|2024-01-09 04:50:00|18.02|16.63|18.06|16.67|18.06|16.67|18.02|16.63|0
1704776100000|2024-01-09 04:55:00|18.02|16.63|17.98|16.59|18.02|16.63|17.95|16.57|0
1704776400000|2024-01-09 05:00:00|17.97|16.63|18.02|16.63|18.02|16.63|17.97|16.63|0
1704776700000|2024-01-09 05:05:00|18.06|16.67|18.06|16.67|18.06|16.67|18.02|16.63|0
1704777000000|2024-01-09 05:10:00|18.04|16.65|18.01|16.63|18.06|16.67|17.99|16.61|0
1704777300000|2024-01-09 05:15:00|17.97|16.59|17.93|16.55|17.97|16.59|17.93|16.55|0
1704777600000|2024-01-09 05:20:00|17.97|16.59|17.93|16.55|17.97|16.59|17.88|16.51|0
1704777900000|2024-01-09 05:25:00|17.9|16.53|17.88|16.51|17.93|16.55|17.84|16.47|0
1704778200000|2024-01-09 05:30:00|17.84|16.47|17.97|16.58|17.97|16.58|17.82|16.45|0
1704778500000|2024-01-09 05:35:00|17.94|16.56|17.84|16.46|18.01|16.62|17.84|16.46|0
1704778800000|2024-01-09 05:40:00|17.88|16.5|17.88|16.5|17.88|16.5|17.81|16.44|0
1704779100000|2024-01-09 05:45:00|17.83|16.46|17.79|16.42|17.83|16.46|17.79|16.42|0
1704779400000|2024-01-09 05:50:00|17.75|16.38|17.79|16.42|17.79|16.42|17.66|16.3|0
1704779700000|2024-01-09 05:55:00|17.77|16.4|17.75|16.38|17.79|16.42|17.7|16.34|0
1704780000000|2024-01-09 06:00:00|17.7|16.34|17.66|16.3|17.83|16.46|17.66|16.3|0
1704780300000|2024-01-09 06:05:00|17.64|16.28|17.83|16.46|17.83|16.46|17.64|16.28|0
1704780600000|2024-01-09 06:10:00|17.81|16.44|17.68|16.32|17.83|16.46|17.66|16.3|0
1704780900000|2024-01-09 06:15:00|17.66|16.3|17.8|16.43|17.83|16.45|17.66|16.3|0
1704781200000|2024-01-09 06:20:00|17.83|16.45|17.74|16.37|17.83|16.45|17.7|16.34|0
1704781500000|2024-01-09 06:25:00|17.76|16.39|17.82|16.45|17.87|16.49|17.76|16.39|0
1704781800000|2024-01-09 06:30:00|17.78|16.41|17.82|16.45|17.84|16.47|17.74|16.37|0
1704782100000|2024-01-09 06:35:00|17.8|16.43|17.91|16.53|17.91|16.53|17.78|16.41|0
1704782400000|2024-01-09 06:40:00|17.95|16.57|18.12|16.73|18.12|16.73|17.95|16.57|0
1704782700000|2024-01-09 06:45:00|18.08|16.69|18.03|16.64|18.12|16.73|17.95|16.57|0
1704783000000|2024-01-09 06:50:00|18.07|16.68|17.99|16.6|18.07|16.68|17.99|16.6|0
1704783300000|2024-01-09 06:55:00|17.94|16.56|17.99|16.6|18.07|16.68|17.94|16.56|0
1704783600000|2024-01-09 07:00:00|17.94|16.56|17.77|16.4|17.94|16.56|17.52|16.17|0
1704783900000|2024-01-09 07:05:00|17.81|16.44|17.94|16.56|17.98|16.6|17.81|16.44|0
1704784200000|2024-01-09 07:10:00|17.9|16.52|17.81|16.44|17.94|16.56|17.79|16.42|0
1704784500000|2024-01-09 07:15:00|17.83|16.46|18.83|17.38|18.83|17.38|17.73|16.36|0
1704784800000|2024-01-09 07:20:00|18.81|17.36|18.54|17.12|18.83|17.38|18.52|17.1|0
1704785100000|2024-01-09 07:25:00|18.57|17.14|18.52|17.1|18.65|17.22|18.52|17.1|0
1704785400000|2024-01-09 07:30:00|18.48|17.06|18.56|17.14|18.61|17.18|18.37|16.96|0
1704785700000|2024-01-09 07:35:00|18.61|17.18|18.61|17.18|18.61|17.18|18.52|17.1|0
1704786000000|2024-01-09 07:40:00|18.56|17.14|18.61|17.17|18.61|17.17|18.48|17.05|0
1704786300000|2024-01-09 07:45:00|18.56|17.13|18.47|17.05|18.61|17.17|18.39|16.97|0
1704786600000|2024-01-09 07:50:00|18.43|17.01|18.49|17.07|18.56|17.13|18.43|17.01|0
1704786900000|2024-01-09 07:55:00|18.47|17.05|18.43|17.01|18.54|17.11|18.38|16.97|0
1704787200000|2024-01-09 08:00:00|18.34|16.93|17.95|16.57|18.34|16.93|17.95|16.57|0
1704787500000|2024-01-09 08:05:00|18|16.61|18.02|16.63|18.08|16.69|17.74|16.38|0
1704787800000|2024-01-09 08:10:00|18|16.61|17.82|16.45|18.04|16.65|17.74|16.38|0
1704788100000|2024-01-09 08:15:00|17.78|16.41|17.74|16.37|17.87|16.49|17.7|16.34|0
1704788400000|2024-01-09 08:20:00|17.78|16.41|17.82|16.45|17.87|16.49|17.7|16.34|0
1704788700000|2024-01-09 08:25:00|17.78|16.41|17.51|16.16|17.86|16.49|17.49|16.14|0
1704789000000|2024-01-09 08:30:00|17.53|16.18|17.57|16.22|17.65|16.29|17.36|16.03|0
1704789300000|2024-01-09 08:35:00|17.55|16.2|17.38|16.04|17.65|16.29|17.32|15.99|0
1704789600000|2024-01-09 08:40:00|17.4|16.06|17.36|16.02|17.4|16.06|17.23|15.91|0
1704789900000|2024-01-09 08:45:00|17.38|16.04|17.36|16.02|17.48|16.14|17.27|15.95|0
1704790200000|2024-01-09 08:50:00|17.4|16.06|17.44|16.1|17.65|16.29|17.4|16.06|0
1704790500000|2024-01-09 08:55:00|17.48|16.13|17.56|16.21|17.56|16.21|17.35|16.02|0
1704790800000|2024-01-09 09:00:00|17.52|16.17|17.56|16.21|17.73|16.36|17.48|16.13|0
1704791100000|2024-01-09 09:05:00|17.52|16.17|17.19|15.86|17.52|16.17|17.19|15.86|0
1704791400000|2024-01-09 09:10:00|17.23|15.9|16.74|15.44|17.23|15.9|16.63|15.33|0
1704791700000|2024-01-09 09:15:00|16.71|15.41|16.86|15.56|16.98|15.67|16.65|15.35|0
1704792000000|2024-01-09 09:20:00|16.9|15.6|16.9|15.6|16.98|15.67|16.67|15.37|0
1704792300000|2024-01-09 09:25:00|16.88|15.58|17.38|16.05|17.38|16.05|16.72|15.42|0
1704792600000|2024-01-09 09:30:00|17.43|16.09|17.63|16.28|17.76|16.39|17.38|16.05|0
1704792900000|2024-01-09 09:35:00|17.59|16.24|17.46|16.12|17.67|16.31|17.38|16.05|0
1704793200000|2024-01-09 09:40:00|17.51|16.16|17.67|16.31|17.67|16.31|17.42|16.08|0
1704793500000|2024-01-09 09:45:00|17.71|16.35|17.8|16.43|17.8|16.43|17.59|16.23|0
1704793800000|2024-01-09 09:50:00|17.82|16.44|17.84|16.46|18.01|16.62|17.81|16.44|0
1704794100000|2024-01-09 09:55:00|17.79|16.43|17.79|16.42|17.86|16.48|17.71|16.35|0
1704794400000|2024-01-09 10:00:00|17.75|16.39|17.71|16.35|17.75|16.39|17.46|16.12|0
1704794700000|2024-01-09 10:05:00|17.67|16.31|17.5|16.15|17.71|16.35|17.42|16.08|0
1704795000000|2024-01-09 10:10:00|17.46|16.11|17.75|16.38|17.92|16.54|17.42|16.08|0
1704795300000|2024-01-09 10:15:00|17.79|16.42|17.79|16.42|17.87|16.5|17.7|16.34|0
1704795600000|2024-01-09 10:20:00|17.75|16.38|17.74|16.38|17.79|16.42|17.62|16.26|0
1704795900000|2024-01-09 10:25:00|17.7|16.34|17.7|16.34|17.87|16.49|17.7|16.34|0
1704796200000|2024-01-09 10:30:00|17.66|16.3|17.78|16.41|17.78|16.42|17.58|16.22|0
1704796500000|2024-01-09 10:35:00|17.74|16.38|17.61|16.26|17.78|16.41|17.61|16.26|0
1704796800000|2024-01-09 10:40:00|17.57|16.22|17.45|16.11|17.7|16.34|17.41|16.07|0
1704797100000|2024-01-09 10:45:00|17.26|15.93|17.49|16.14|17.49|16.14|17.2|15.88|0
1704797400000|2024-01-09 10:50:00|17.53|16.18|17.4|16.06|17.53|16.18|17.4|16.06|0
1704797700000|2024-01-09 10:55:00|17.42|16.08|17.48|16.14|17.48|16.14|17.34|16.01|0
1704798000000|2024-01-09 11:00:00|17.44|16.1|17.4|16.06|17.57|16.22|17.36|16.02|0
1704798300000|2024-01-09 11:05:00|17.38|16.04|16.95|15.65|17.42|16.08|16.95|15.65|0
1704798600000|2024-01-09 11:10:00|16.91|15.61|16.99|15.68|16.99|15.68|16.83|15.53|0
1704798900000|2024-01-09 11:15:00|17.03|15.72|16.83|15.53|17.11|15.79|16.83|15.53|0
1704799200000|2024-01-09 11:20:00|16.87|15.57|16.95|15.64|16.95|15.64|16.75|15.45|0
1704799500000|2024-01-09 11:25:00|16.91|15.61|16.83|15.53|16.91|15.61|16.75|15.45|0
1704799800000|2024-01-09 11:30:00|16.85|15.55|16.98|15.68|17|15.7|16.67|15.37|0
1704800100000|2024-01-09 11:35:00|16.94|15.64|16.63|15.33|16.98|15.68|16.59|15.29|0
1704800400000|2024-01-09 11:40:00|16.67|15.37|16.63|15.33|16.71|15.41|16.52|15.22|0
1704800700000|2024-01-09 11:45:00|16.61|15.31|16.63|15.33|16.67|15.37|16.55|15.25|0
1704801000000|2024-01-09 11:50:00|16.59|15.29|16.25|14.95|16.59|15.29|16.17|14.87|0
1704801300000|2024-01-09 11:55:00|16.19|14.89|16.21|14.91|16.29|14.99|16.06|14.76|0
1704801600000|2024-01-09 12:00:00|16.14|14.84|15.94|14.64|16.21|14.91|15.75|14.45|0
1704801900000|2024-01-09 12:05:00|15.97|14.67|16.2|14.9|16.24|14.94|15.97|14.67|0
1704802200000|2024-01-09 12:10:00|16.16|14.86|16.42|15.12|16.46|15.16|16.14|14.84|0
1704802500000|2024-01-09 12:15:00|16.39|15.09|16.5|15.2|16.61|15.31|16.35|15.05|0
1704802800000|2024-01-09 12:20:00|16.54|15.24|16.34|15.04|16.54|15.24|16.34|15.04|0
1704803100000|2024-01-09 12:25:00|16.45|15.15|16.56|15.26|16.72|15.42|16.45|15.15|0
1704803400000|2024-01-09 12:30:00|16.52|15.22|16.79|15.49|16.87|15.57|16.41|15.11|0
1704803700000|2024-01-09 12:35:00|16.77|15.47|16.83|15.53|16.91|15.61|16.67|15.37|0
1704804000000|2024-01-09 12:40:00|16.87|15.57|16.71|15.41|16.87|15.57|16.63|15.33|0
1704804300000|2024-01-09 12:45:00|16.75|15.45|16.81|15.51|16.86|15.56|16.71|15.41|0
1704804600000|2024-01-09 12:50:00|16.79|15.49|16.98|15.68|17.02|15.71|16.71|15.41|0
1704804900000|2024-01-09 12:55:00|17.02|15.71|16.9|15.6|17.06|15.75|16.86|15.56|0
1704805200000|2024-01-09 13:00:00|16.94|15.64|16.44|15.14|16.94|15.64|16.4|15.1|0
1704805500000|2024-01-09 13:05:00|16.4|15.1|16.59|15.29|16.63|15.33|16.38|15.08|0
1704805800000|2024-01-09 13:10:00|16.63|15.33|16.7|15.4|16.78|15.48|16.51|15.21|0
1704806100000|2024-01-09 13:15:00|16.74|15.44|16.47|15.17|16.78|15.48|16.36|15.06|0
1704806400000|2024-01-09 13:20:00|16.51|15.21|16.17|14.87|16.51|15.21|16.13|14.83|0
1704806700000|2024-01-09 13:25:00|16.19|14.89|16.21|14.91|16.32|15.02|16.17|14.87|0
1704807000000|2024-01-09 13:30:00|16.17|14.87|16.02|14.72|16.32|15.02|15.8|14.5|0
1704807300000|2024-01-09 13:35:00|16.05|14.75|16.02|14.72|16.05|14.75|15.79|14.49|0
1704807600000|2024-01-09 13:40:00|15.98|14.68|15.46|14.16|15.98|14.68|15.46|14.16|0
1704807900000|2024-01-09 13:45:00|15.5|14.2|15.61|14.31|15.64|14.34|15.39|14.09|0
1704808200000|2024-01-09 13:50:00|15.57|14.27|15.43|14.13|15.68|14.38|15.43|14.13|0
1704808500000|2024-01-09 13:55:00|15.41|14.11|15.35|14.05|15.46|14.16|15.28|13.98|0
1704808800000|2024-01-09 14:00:00|15.39|14.09|15.53|14.23|15.61|14.31|15.32|14.02|0
1704809100000|2024-01-09 14:05:00|15.57|14.27|15.35|14.05|15.57|14.27|15.17|13.87|0
1704809400000|2024-01-09 14:10:00|15.39|14.09|15.39|14.09|15.39|14.09|15.21|13.91|0
1704809700000|2024-01-09 14:15:00|15.35|14.05|15.13|13.83|15.37|14.07|15.06|13.76|0
1704810000000|2024-01-09 14:20:00|15.17|13.87|15.2|13.9|15.35|14.05|14.99|13.69|0
1704810300000|2024-01-09 14:25:00|15.22|13.92|15.13|13.83|15.42|14.12|14.85|13.55|0
1704810600000|2024-01-09 14:30:00|15.2|13.9|15.42|14.12|15.49|14.19|15.02|13.72|0
1704810900000|2024-01-09 14:35:00|15.45|14.15|15.31|14.01|15.6|14.3|15.16|13.86|0
1704811200000|2024-01-09 14:40:00|15.34|14.04|15.06|13.76|15.56|14.26|14.92|13.62|0
1704811500000|2024-01-09 14:45:00|14.99|13.69|14.42|13.12|14.99|13.69|14.08|12.78|0
1704811800000|2024-01-09 14:50:00|14.35|13.05|14.66|13.36|14.91|13.61|14.29|12.99|0
1704812100000|2024-01-09 14:55:00|14.65|13.35|14.73|13.43|14.73|13.43|14.52|13.22|0
1704812400000|2024-01-09 15:00:00|15.19|13.89|14.66|13.36|15.37|14.07|14.66|13.36|0
1704812700000|2024-01-09 15:05:00|14.63|13.33|15.41|14.11|15.41|14.11|14.35|13.05|0
1704813000000|2024-01-09 15:10:00|15.37|14.07|15.73|14.43|15.73|14.43|15.37|14.07|0
1704813300000|2024-01-09 15:15:00|15.66|14.36|16.22|14.92|16.33|15.03|15.66|14.36|0
1704813600000|2024-01-09 15:20:00|16.26|14.96|16.48|15.18|16.48|15.18|16.03|14.73|0
1704813900000|2024-01-09 15:25:00|16.44|15.14|16.1|14.8|16.55|15.25|15.88|14.58|0
1704814200000|2024-01-09 15:30:00|16.06|14.76|16.36|15.06|16.36|15.06|15.77|14.47|0
1704814500000|2024-01-09 15:35:00|16.29|14.99|16.48|15.18|16.51|15.21|16.02|14.72|0
1704814800000|2024-01-09 15:40:00|16.44|15.14|16.4|15.1|16.51|15.21|16.17|14.87|0
1704815100000|2024-01-09 15:45:00|16.32|15.02|16.32|15.02|16.47|15.17|16.02|14.72|0
1704815400000|2024-01-09 15:50:00|16.36|15.06|15.87|14.57|16.36|15.06|15.76|14.46|0
1704815700000|2024-01-09 15:55:00|15.91|14.61|15.65|14.35|16.09|14.79|15.61|14.31|0
1704816000000|2024-01-09 16:00:00|15.69|14.39|16.47|15.17|16.47|15.17|15.69|14.39|0
1704816300000|2024-01-09 16:05:00|16.43|15.13|15.84|14.54|16.51|15.21|15.62|14.32|0
1704816600000|2024-01-09 16:10:00|15.88|14.58|15.95|14.65|15.99|14.69|15.66|14.36|0
1704816900000|2024-01-09 16:15:00|15.92|14.62|16.37|15.07|16.64|15.34|15.92|14.62|0
1704817200000|2024-01-09 16:20:00|16.41|15.11|16.85|15.55|16.87|15.57|16.4|15.1|0
1704817500000|2024-01-09 16:25:00|16.83|15.53|16.79|15.49|16.87|15.57|16.67|15.37|0
1704817800000|2024-01-09 16:30:00|16.83|15.53|17.11|15.79|17.15|15.83|16.83|15.53|0
1704818100000|2024-01-09 16:35:00|17.07|15.76|16.79|15.49|17.15|15.83|16.67|15.37|0
1704818400000|2024-01-09 16:40:00|16.83|15.53|16.94|15.64|16.96|15.66|16.49|15.19|0
1704818700000|2024-01-09 16:45:00|16.98|15.68|16.77|15.47|17.11|15.79|16.66|15.36|0
1704819000000|2024-01-09 16:50:00|16.74|15.44|17.39|16.05|17.47|16.13|16.74|15.44|0
1704819300000|2024-01-09 16:55:00|17.43|16.09|18.11|16.72|18.11|16.72|17.43|16.09|0
1704819600000|2024-01-09 17:00:00|18.19|16.8|17.83|16.46|18.19|16.8|17.47|16.12|0
1704819900000|2024-01-09 17:05:00|17.85|16.48|18.32|16.91|18.37|16.95|17.85|16.48|0
1704820200000|2024-01-09 17:10:00|18.28|16.87|18.1|16.71|18.28|16.87|17.98|16.59|0
1704820500000|2024-01-09 17:15:00|18.06|16.67|17.72|16.35|18.23|16.83|17.67|16.32|0
1704820800000|2024-01-09 17:20:00|17.76|16.39|18.1|16.71|18.14|16.75|17.67|16.32|0
1704821100000|2024-01-09 17:25:00|18.14|16.75|18.1|16.71|18.23|16.83|18.01|16.63|0
1704821400000|2024-01-09 17:30:00|18.14|16.75|17.93|16.55|18.23|16.83|17.88|16.51|0
1704821700000|2024-01-09 17:35:00|17.97|16.59|18.05|16.67|18.1|16.71|17.84|16.47|0
1704822000000|2024-01-09 17:40:00|17.97|16.59|18.19|16.79|19.04|17.57|17.97|16.59|0
1704822300000|2024-01-09 17:45:00|18.24|16.83|17.98|16.59|18.28|16.87|17.89|16.51|0
1704822600000|2024-01-09 17:50:00|18.02|16.63|18.37|16.95|18.5|17.07|17.98|16.59|0
1704822900000|2024-01-09 17:55:00|18.32|16.91|18.28|16.87|18.34|16.93|18.06|16.67|0
1704823200000|2024-01-09 18:00:00|18.32|16.91|19.25|17.77|19.25|17.77|18.28|16.87|0
1704823500000|2024-01-09 18:05:00|19.3|17.81|17.93|16.55|19.3|17.81|17.84|16.47|0
1704823800000|2024-01-09 18:10:00|17.97|16.59|18.32|16.91|18.45|17.03|17.97|16.59|0
1704824100000|2024-01-09 18:15:00|18.27|16.87|18.14|16.75|18.36|16.95|18.1|16.71|0
1704824400000|2024-01-09 18:20:00|18.1|16.71|17.67|16.31|18.27|16.87|17.58|16.23|0
1704824700000|2024-01-09 18:25:00|17.63|16.27|17.37|16.04|17.75|16.39|17.29|15.96|0
1704825000000|2024-01-09 18:30:00|17.33|16|16.49|15.19|17.33|16|16.29|14.99|0
1704825300000|2024-01-09 18:35:00|16.52|15.22|16.91|15.61|17.1|15.78|16.45|15.15|0
1704825600000|2024-01-09 18:40:00|16.95|15.65|16.87|15.57|17.08|15.76|16.72|15.42|0
1704825900000|2024-01-09 18:45:00|16.83|15.53|17.75|16.38|17.83|16.46|16.79|15.49|0
1704826200000|2024-01-09 18:50:00|17.79|16.42|18.61|17.18|18.83|17.39|17.75|16.38|0
1704826500000|2024-01-09 18:55:00|18.57|17.14|18.22|16.82|18.7|17.26|18.09|16.7|0
1704826800000|2024-01-09 19:00:00|18.3|16.9|18.39|16.97|18.57|17.14|18.26|16.86|0
1704827100000|2024-01-09 19:05:00|18.43|17.02|18.56|17.14|18.61|17.18|17.02|15.71|0
1704827400000|2024-01-09 19:10:00|18.61|17.18|17.7|16.34|18.61|17.18|17.7|16.34|0
1704827700000|2024-01-09 19:15:00|17.23|15.91|17.4|16.06|17.65|16.3|17.03|15.72|0
1704828000000|2024-01-09 19:20:00|17.36|16.02|17.32|15.98|17.74|16.37|17.19|15.87|0
1704828300000|2024-01-09 19:25:00|17.27|15.94|16.98|15.68|17.48|16.14|16.78|15.48|0
1704828600000|2024-01-09 19:30:00|17.06|15.75|17.44|16.1|17.56|16.21|16.98|15.68|0
1704828900000|2024-01-09 19:35:00|17.48|16.14|17.06|15.75|17.56|16.21|17|15.69|0
1704829200000|2024-01-09 19:40:00|17.1|15.79|16.82|15.52|17.19|15.86|16.62|15.32|0
1704829500000|2024-01-09 19:45:00|16.86|15.56|17.23|15.9|17.27|15.94|16.66|15.36|0
1704829800000|2024-01-09 19:50:00|17.31|15.98|17.35|16.01|17.35|16.02|16.78|15.48|0
1704830100000|2024-01-09 19:55:00|17.27|15.94|17.31|15.97|17.52|16.17|16.89|15.59|0
1704830400000|2024-01-09 20:00:00|17.35|16.01|17.6|16.24|17.68|16.32|17.31|15.97|0
1704830700000|2024-01-09 20:05:00|17.64|16.28|16.85|15.55|17.68|16.32|16.35|15.05|0
1704831000000|2024-01-09 20:10:00|16.93|15.63|17.11|15.8|17.43|16.09|16.89|15.59|0
1704831300000|2024-01-09 20:15:00|17.03|15.72|17.26|15.93|17.38|16.05|16.97|15.67|0
1704831600000|2024-01-09 20:20:00|17.22|15.89|17.22|15.89|18.06|16.67|17.17|15.85|0
1704831900000|2024-01-09 20:25:00|17.26|15.93|17.26|15.93|17.51|16.16|17.09|15.78|0
1704832200000|2024-01-09 20:30:00|17.34|16.01|17.13|15.81|17.38|16.04|16.97|15.66|0
1704832500000|2024-01-09 20:35:00|17.09|15.77|17.09|15.77|17.21|15.89|16.84|15.54|0
1704832800000|2024-01-09 20:40:00|17.13|15.81|16.76|15.46|17.13|15.81|16.49|15.19|0
1704833100000|2024-01-09 20:45:00|16.72|15.42|16.37|15.07|16.8|15.5|16.37|15.07|0
1704833400000|2024-01-09 20:50:00|16.39|15.09|17.67|16.31|17.71|16.35|16.18|14.88|0
1704833700000|2024-01-09 20:55:00|17.88|16.51|16.76|15.46|18.01|16.63|16.57|15.27|0
1704834000000|2024-01-09 21:00:00|16.68|15.38|16.76|15.46|16.92|15.62|16.68|15.38|0
1704834300000|2024-01-09 21:05:00|16.68|15.38|16.6|15.3|16.72|15.42|16.56|15.26|0
1704834600000|2024-01-09 21:10:00|16.56|15.26|16.56|15.26|16.68|15.38|16.41|15.11|0
1704834900000|2024-01-09 21:15:00|16.71|15.11|16.71|15.11|16.79|15.19|16.71|15.11|0
1704835200000|2024-01-09 21:20:00|16.67|15.07|16.63|15.03|16.67|15.07|16.63|15.03|0
1704835500000|2024-01-09 21:25:00|16.59|14.99|16.55|14.95|16.63|15.03|16.55|14.95|0
1704835800000|2024-01-09 21:30:00|16.51|14.91|16.47|14.87|16.51|14.91|16.4|14.8|0
1704836100000|2024-01-09 21:35:00|16.49|14.89|16.47|14.87|16.49|14.89|16.43|14.83|0
1704836400000|2024-01-09 21:40:00|16.49|14.89|16.59|14.99|16.67|15.07|16.47|14.87|0
1704836700000|2024-01-09 21:45:00|16.55|14.95|16.66|15.06|16.66|15.06|16.55|14.95|0
1704837000000|2024-01-09 21:50:00|16.59|14.99|16.51|14.91|16.59|14.99|16.51|14.91|0
1704837300000|2024-01-09 21:55:00|16.47|14.87|16.45|14.85|16.51|14.91|16.35|14.75|0
1704837600000|2024-01-09 22:00:00|16.47|14.87|16.49|14.89|16.51|14.91|16.47|14.87|0
1704837900000|2024-01-09 22:05:00|16.5|14.9|16.51|14.91|16.52|14.92|16.5|14.9|0
1704838200000|2024-01-09 22:10:00|16.5|14.9|16.48|14.88|16.5|14.9|16.46|14.86|0
1704838500000|2024-01-09 22:15:00|16.49|14.89|16.5|14.9|16.55|14.95|16.48|14.88|0
1704838800000|2024-01-09 22:20:00|16.51|14.91|16.51|14.91|16.54|14.94|16.5|14.9|0
1704839100000|2024-01-09 22:25:00|16.49|14.89|16.49|14.89|16.5|14.9|16.45|14.85|0
1704839700000|2024-01-09 22:35:00|16.48|14.88|16.45|14.85|16.49|14.89|16.45|14.85|0
1704840000000|2024-01-09 22:40:00|16.47|14.87|16.4|14.8|16.47|14.87|16.39|14.79|0
1704840300000|2024-01-09 22:45:00|16.41|14.81|16.4|14.8|16.41|14.81|16.4|14.8|0
1704840600000|2024-01-09 22:50:00|16.41|14.81|16.41|14.81|16.41|14.81|16.41|14.81|0
1704840900000|2024-01-09 22:55:00|16.45|14.85|16.48|14.88|16.49|14.89|16.45|14.85|0
1704841200000|2024-01-09 23:00:00|16.39|14.79|16.3|14.7|16.41|14.81|16.26|14.66|0
1704841500000|2024-01-09 23:05:00|16.26|14.66|16.07|14.47|16.26|14.66|16.07|14.47|0
1704841800000|2024-01-09 23:10:00|16.03|14.43|16.22|14.62|16.22|14.62|15.99|14.39|0
1704842100000|2024-01-09 23:15:00|16.18|14.58|16.18|14.58|16.22|14.62|16.14|14.54|0
1704842400000|2024-01-09 23:20:00|16.22|14.62|16.22|14.62|16.22|14.62|16.14|14.54|0
1704842700000|2024-01-09 23:25:00|16.25|14.65|16.25|14.65|16.25|14.65|16.22|14.62|0
1704843000000|2024-01-09 23:30:00|16.29|14.69|16.29|14.69|16.29|14.69|16.25|14.65|0
1704843300000|2024-01-09 23:35:00|16.27|14.67|16.25|14.65|16.29|14.69|16.21|14.61|0
1704843600000|2024-01-09 23:40:00|16.29|14.69|16.33|14.73|16.33|14.73|16.29|14.69|0
1704843900000|2024-01-09 23:45:00|16.36|14.76|16.44|14.84|16.44|14.84|16.36|14.76|0
1704844200000|2024-01-09 23:50:00|16.46|14.86|16.52|14.92|16.52|14.92|16.44|14.84|0
1704844500000|2024-01-09 23:55:00|16.48|14.88|16.67|15.07|16.71|15.11|16.48|14.88|0
1704844800000|2024-01-10 00:00:00|16.63|15.03|16.83|15.23|16.87|15.27|16.63|15.03|0
1704845100000|2024-01-10 00:05:00|16.87|15.27|16.94|15.34|17.02|15.42|16.87|15.27|0
1704845400000|2024-01-10 00:10:00|16.98|15.38|17.02|15.42|17.06|15.46|16.98|15.38|0
1704845700000|2024-01-10 00:15:00|17.06|15.46|16.94|15.34|17.1|15.5|16.94|15.34|0
1704846000000|2024-01-10 00:20:00|16.9|15.3|16.98|15.38|17.02|15.42|16.86|15.26|0
1704846300000|2024-01-10 00:25:00|16.94|15.34|16.98|15.38|17.1|15.5|16.94|15.34|0
1704846600000|2024-01-10 00:30:00|17.02|15.42|17.1|15.5|17.1|15.5|16.94|15.34|0
1704846900000|2024-01-10 00:35:00|17.06|15.46|17.06|15.46|17.1|15.5|17.02|15.42|0
1704847200000|2024-01-10 00:40:00|17.1|15.5|16.98|15.38|17.1|15.5|16.9|15.3|0
1704847500000|2024-01-10 00:45:00|16.94|15.34|16.74|15.14|16.98|15.38|16.7|15.1|0
1704847800000|2024-01-10 00:50:00|16.76|15.16|16.7|15.1|16.82|15.22|16.7|15.1|0
1704848100000|2024-01-10 00:55:00|16.66|15.06|16.73|15.13|16.77|15.17|16.62|15.02|0
1704848400000|2024-01-10 01:00:00|16.77|15.17|16.5|14.9|16.77|15.17|16.46|14.86|0
1704848700000|2024-01-10 01:05:00|16.54|14.94|16.61|15.01|16.61|15.01|16.46|14.86|0
1704849000000|2024-01-10 01:10:00|16.58|14.98|16.5|14.9|16.69|15.09|16.46|14.86|0
1704849300000|2024-01-10 01:15:00|16.46|14.86|16.61|15.01|16.65|15.05|16.46|14.86|0
1704849600000|2024-01-10 01:20:00|16.57|14.97|16.3|14.7|16.57|14.97|16.3|14.7|0
1704849900000|2024-01-10 01:25:00|16.34|14.74|16.42|14.82|16.42|14.82|16.3|14.7|0
1704850200000|2024-01-10 01:30:00|16.27|14.97|16.26|14.96|16.42|15.12|16.23|14.93|0
1704850500000|2024-01-10 01:35:00|16.23|14.93|16.42|15.12|16.46|15.16|16.23|14.93|0
1704850800000|2024-01-10 01:40:00|16.38|15.08|16.3|15|16.46|15.16|16.19|14.89|0
1704851100000|2024-01-10 01:45:00|16.26|14.96|16.22|14.92|16.3|15|16.18|14.88|0
1704851400000|2024-01-10 01:50:00|16.18|14.88|16.34|15.04|16.34|15.04|16.14|14.84|0
1704851700000|2024-01-10 01:55:00|16.38|15.08|16.34|15.04|16.38|15.08|16.3|15|0
1704852000000|2024-01-10 02:00:00|16.3|15|16.18|14.88|16.41|15.11|16.18|14.88|0
1704852300000|2024-01-10 02:05:00|16.22|14.92|16.33|15.03|16.37|15.07|16.22|14.92|0
1704852600000|2024-01-10 02:10:00|16.29|14.99|16.33|15.03|16.37|15.07|16.29|14.99|0
1704852900000|2024-01-10 02:15:00|16.37|15.07|16.41|15.11|16.41|15.11|16.33|15.03|0
1704853200000|2024-01-10 02:20:00|16.37|15.07|16.29|14.99|16.41|15.11|16.29|14.99|0
1704853500000|2024-01-10 02:25:00|16.33|15.03|16.17|14.87|16.33|15.03|16.17|14.87|0
1704853800000|2024-01-10 02:30:00|16.21|14.91|16.29|14.99|16.33|15.03|16.1|14.8|0
1704854100000|2024-01-10 02:35:00|16.25|14.95|16.33|15.03|16.37|15.07|16.25|14.95|0
1704854400000|2024-01-10 02:40:00|16.36|15.06|16.44|15.14|16.44|15.14|16.29|14.99|0
1704854700000|2024-01-10 02:45:00|16.4|15.1|16.44|15.14|16.52|15.22|16.4|15.1|0
1704855000000|2024-01-10 02:50:00|16.48|15.18|16.4|15.1|16.48|15.18|16.36|15.06|0
1704855300000|2024-01-10 02:55:00|16.36|15.06|16.4|15.1|16.48|15.18|16.36|15.06|0
1704855600000|2024-01-10 03:00:00|16.36|15.06|16.4|15.1|16.44|15.14|16.36|15.06|0
1704855900000|2024-01-10 03:05:00|16.36|15.06|16.28|14.98|16.4|15.1|16.24|14.94|0
1704856200000|2024-01-10 03:10:00|16.24|14.94|16.05|14.75|16.28|14.98|16.05|14.75|0
1704856500000|2024-01-10 03:15:00|16.01|14.71|16.24|14.94|16.24|14.94|16.01|14.71|0
1704856800000|2024-01-10 03:20:00|16.2|14.9|16.08|14.78|16.24|14.94|16.01|14.71|0
1704857100000|2024-01-10 03:25:00|16.06|14.76|15.97|14.67|16.08|14.78|15.97|14.67|0
1704857400000|2024-01-10 03:30:00|16.01|14.71|15.85|14.55|16.01|14.71|15.85|14.55|0
1704857700000|2024-01-10 03:35:00|15.81|14.51|15.97|14.67|16|14.7|15.78|14.48|0
1704858000000|2024-01-10 03:40:00|15.93|14.63|15.85|14.55|15.97|14.67|15.85|14.55|0
1704858300000|2024-01-10 03:45:00|15.89|14.59|15.85|14.55|15.96|14.66|15.85|14.55|0
1704858600000|2024-01-10 03:50:00|15.89|14.59|15.92|14.62|15.92|14.62|15.85|14.55|0
1704858900000|2024-01-10 03:55:00|15.94|14.64|15.96|14.66|15.96|14.66|15.88|14.58|0
1704859200000|2024-01-10 04:00:00|15.98|14.68|16.07|14.77|16.07|14.77|15.92|14.62|0
1704859500000|2024-01-10 04:05:00|16.04|14.74|16.15|14.85|16.15|14.85|16|14.7|0
1704859800000|2024-01-10 04:10:00|16.11|14.81|16.22|14.92|16.22|14.92|16.11|14.81|0
1704860100000|2024-01-10 04:15:00|16.26|14.96|16.07|14.77|16.26|14.96|16.07|14.77|0
1704860400000|2024-01-10 04:20:00|16.09|14.79|16.15|14.85|16.2|14.9|16.07|14.77|0
1704860700000|2024-01-10 04:25:00|16.14|14.84|16.07|14.77|16.14|14.84|16.03|14.73|0
1704861000000|2024-01-10 04:30:00|16.09|14.79|15.91|14.61|16.09|14.79|15.91|14.61|0
1704861300000|2024-01-10 04:35:00|15.95|14.65|15.95|14.65|15.95|14.65|15.91|14.61|0
1704861600000|2024-01-10 04:40:00|15.91|14.61|15.95|14.65|15.95|14.65|15.91|14.61|0
1704861900000|2024-01-10 04:45:00|15.91|14.61|15.95|14.65|15.95|14.65|15.87|14.57|0
1704862200000|2024-01-10 04:50:00|15.97|14.67|15.98|14.68|16.02|14.72|15.97|14.67|0
1704862500000|2024-01-10 04:55:00|15.95|14.65|15.95|14.65|15.98|14.68|15.95|14.65|0
1704862800000|2024-01-10 05:00:00|15.98|14.68|15.94|14.64|15.98|14.68|15.91|14.61|0
1704863100000|2024-01-10 05:05:00|15.92|14.62|15.91|14.61|15.98|14.68|15.83|14.53|0
1704863400000|2024-01-10 05:10:00|15.9|14.6|15.94|14.64|15.94|14.64|15.83|14.53|0
1704863700000|2024-01-10 05:15:00|16.02|14.72|15.86|14.56|16.02|14.72|15.86|14.56|0
1704864000000|2024-01-10 05:20:00|15.83|14.53|15.86|14.56|15.86|14.56|15.79|14.49|0
1704864300000|2024-01-10 05:25:00|15.83|14.53|15.82|14.52|15.84|14.54|15.75|14.45|0
1704864600000|2024-01-10 05:30:00|15.79|14.49|15.94|14.64|16.05|14.75|15.79|14.49|0
1704864900000|2024-01-10 05:35:00|15.9|14.6|15.82|14.52|15.94|14.64|15.76|14.46|0
1704865200000|2024-01-10 05:40:00|15.84|14.54|15.86|14.56|15.86|14.56|15.82|14.52|0
1704865500000|2024-01-10 05:45:00|15.9|14.6|16.01|14.71|16.01|14.71|15.86|14.56|0
1704865800000|2024-01-10 05:50:00|16.05|14.75|16.12|14.82|16.16|14.86|16.03|14.73|0
1704866100000|2024-01-10 05:55:00|16.14|14.84|16.05|14.75|16.16|14.86|16.01|14.71|0
1704866400000|2024-01-10 06:00:00|16.01|14.71|16.08|14.78|16.16|14.86|16.01|14.71|0
1704866700000|2024-01-10 06:05:00|16.12|14.82|16.23|14.93|16.27|14.97|16.12|14.82|0
1704867000000|2024-01-10 06:10:00|16.27|14.97|16|14.7|16.27|14.97|16|14.7|0
1704867300000|2024-01-10 06:15:00|16.04|14.74|16.08|14.78|16.08|14.78|16|14.7|0
1704867600000|2024-01-10 06:20:00|16.04|14.74|16.13|14.83|16.15|14.85|16.04|14.74|0
1704867900000|2024-01-10 06:25:00|16.15|14.85|16|14.7|16.15|14.85|15.89|14.59|0
1704868200000|2024-01-10 06:30:00|16.04|14.74|15.92|14.62|16.04|14.74|15.88|14.58|0
1704868500000|2024-01-10 06:35:00|15.96|14.66|15.81|14.51|15.96|14.66|15.81|14.51|0
1704868800000|2024-01-10 06:40:00|15.85|14.55|15.92|14.62|15.96|14.66|15.81|14.51|0
1704869100000|2024-01-10 06:45:00|15.88|14.58|15.69|14.39|15.92|14.62|15.69|14.39|0
1704869400000|2024-01-10 06:50:00|15.65|14.35|15.62|14.32|15.65|14.35|15.5|14.2|0
1704869700000|2024-01-10 06:55:00|15.58|14.28|15.73|14.43|15.76|14.46|15.58|14.28|0
1704870000000|2024-01-10 07:00:00|15.76|14.46|15.84|14.54|15.93|14.63|15.65|14.35|0
1704870300000|2024-01-10 07:05:00|15.82|14.52|15.84|14.54|15.91|14.61|15.73|14.43|0
1704870600000|2024-01-10 07:10:00|15.8|14.5|15.87|14.57|15.95|14.65|15.69|14.39|0
1704870900000|2024-01-10 07:15:00|15.91|14.61|15.99|14.69|15.99|14.69|15.84|14.54|0
1704871200000|2024-01-10 07:20:00|15.95|14.65|16.06|14.76|16.14|14.84|15.95|14.65|0
1704871500000|2024-01-10 07:25:00|16.1|14.8|16.06|14.76|16.14|14.84|16.02|14.72|0
1704871800000|2024-01-10 07:30:00|16.1|14.8|16.1|14.8|16.16|14.86|15.98|14.68|0
1704872100000|2024-01-10 07:35:00|16.14|14.84|16.27|14.97|16.27|14.97|16.06|14.76|0
1704872400000|2024-01-10 07:40:00|16.25|14.95|16.4|15.1|16.4|15.1|16.21|14.91|0
1704872700000|2024-01-10 07:45:00|16.44|15.14|16.48|15.18|16.48|15.18|16.36|15.06|0
1704873000000|2024-01-10 07:50:00|16.44|15.14|16.48|15.18|16.52|15.22|16.4|15.1|0
1704873300000|2024-01-10 07:55:00|16.5|15.2|16.44|15.14|16.52|15.22|16.4|15.1|0
1704873600000|2024-01-10 08:00:00|16.48|15.18|16.6|15.3|16.71|15.41|16.44|15.14|0
1704873900000|2024-01-10 08:05:00|16.63|15.33|16.32|15.02|16.67|15.37|16.32|15.02|0
1704874200000|2024-01-10 08:10:00|16.36|15.06|16.26|14.96|16.4|15.1|16.17|14.87|0
1704874500000|2024-01-10 08:15:00|16.28|14.98|16.36|15.06|16.44|15.14|16.18|14.88|0
1704874800000|2024-01-10 08:20:00|16.32|15.02|16.47|15.17|16.47|15.17|16.28|14.98|0
1704875100000|2024-01-10 08:25:00|16.51|15.21|16.47|15.17|16.51|15.21|16.36|15.06|0
1704875400000|2024-01-10 08:30:00|16.43|15.13|16.18|14.88|16.47|15.17|16.18|14.88|0
1704875700000|2024-01-10 08:35:00|16.16|14.86|16.25|14.95|16.27|14.97|16.08|14.78|0
1704876000000|2024-01-10 08:40:00|16.27|14.97|16.2|14.9|16.35|15.05|16.08|14.78|0
1704876300000|2024-01-10 08:45:00|16.21|14.91|16.7|15.4|16.7|15.4|16.21|14.91|0
1704876600000|2024-01-10 08:50:00|16.66|15.36|16.5|15.2|16.66|15.36|16.43|15.13|0
1704876900000|2024-01-10 08:55:00|16.48|15.18|16.52|15.22|16.54|15.24|16.27|14.97|0
1704877200000|2024-01-10 09:00:00|16.5|15.2|16.78|15.48|16.78|15.48|16.46|15.16|0
1704877500000|2024-01-10 09:05:00|16.82|15.52|17.44|16.1|17.48|16.14|16.82|15.52|0
1704877800000|2024-01-10 09:10:00|17.48|16.14|17.74|16.38|17.96|16.58|17.48|16.14|0
1704878100000|2024-01-10 09:15:00|17.78|16.42|17.78|16.41|18|16.62|17.7|16.34|0
1704878400000|2024-01-10 09:20:00|17.83|16.45|18.04|16.65|18.04|16.65|17.78|16.41|0
1704878700000|2024-01-10 09:25:00|18|16.61|18.02|16.63|18.17|16.77|17.95|16.57|0
1704879000000|2024-01-10 09:30:00|18.04|16.65|18.24|16.83|18.35|16.94|17.95|16.57|0
1704879300000|2024-01-10 09:35:00|18.17|16.77|18.08|16.69|18.26|16.85|18.04|16.65|0
1704879600000|2024-01-10 09:40:00|18.1|16.71|17.86|16.49|18.26|16.85|17.86|16.49|0
1704879900000|2024-01-10 09:45:00|17.91|16.53|17.69|16.33|17.91|16.53|17.52|16.17|0
1704880200000|2024-01-10 09:50:00|17.73|16.37|17.73|16.37|17.77|16.41|17.6|16.25|0
1704880500000|2024-01-10 09:55:00|17.69|16.33|17.81|16.44|17.82|16.44|17.64|16.29|0
1704880800000|2024-01-10 10:00:00|17.77|16.4|17.77|16.4|17.86|16.48|17.6|16.24|0
1704881100000|2024-01-10 10:05:00|17.81|16.44|17.51|16.16|17.88|16.5|17.51|16.16|0
1704881400000|2024-01-10 10:10:00|17.55|16.2|17.51|16.16|17.6|16.24|17.47|16.12|0
1704881700000|2024-01-10 10:15:00|17.47|16.12|17.25|15.93|17.51|16.16|17.21|15.89|0
1704882000000|2024-01-10 10:20:00|17.21|15.89|17.21|15.89|17.25|15.93|17.06|15.75|0
1704882300000|2024-01-10 10:25:00|17.23|15.9|17.25|15.92|17.25|15.92|17|15.69|0
1704882600000|2024-01-10 10:30:00|17.23|15.9|17.04|15.73|17.23|15.9|16.83|15.53|0
1704882900000|2024-01-10 10:35:00|17|15.69|17.21|15.88|17.25|15.92|17|15.69|0
1704883200000|2024-01-10 10:40:00|17.25|15.92|17.29|15.96|17.29|15.96|17.12|15.8|0
1704883500000|2024-01-10 10:45:00|17.25|15.92|17.2|15.88|17.29|15.96|17.12|15.8|0
1704883800000|2024-01-10 10:50:00|17.29|15.96|17.2|15.88|17.29|15.96|17.12|15.8|0
1704884100000|2024-01-10 10:55:00|17.18|15.86|17.07|15.76|17.18|15.86|16.95|15.65|0
1704884400000|2024-01-10 11:00:00|17.09|15.78|17.2|15.88|17.2|15.88|16.99|15.68|0
1704884700000|2024-01-10 11:05:00|17.16|15.84|17.18|15.85|17.28|15.95|17.12|15.8|0
1704885000000|2024-01-10 11:10:00|17.2|15.88|17.28|15.95|17.32|15.99|16.9|15.6|0
1704885300000|2024-01-10 11:15:00|17.32|15.99|16.94|15.64|17.32|15.99|16.9|15.6|0
1704885600000|2024-01-10 11:20:00|16.99|15.68|16.9|15.6|16.99|15.68|16.86|15.56|0
1704885900000|2024-01-10 11:25:00|16.86|15.56|16.58|15.28|16.86|15.56|16.54|15.24|0
1704886200000|2024-01-10 11:30:00|16.62|15.32|16.52|15.22|16.62|15.32|16.27|14.97|0
1704886500000|2024-01-10 11:35:00|16.54|15.24|16.5|15.2|16.6|15.3|16.42|15.12|0
1704886800000|2024-01-10 11:40:00|16.58|15.28|16.42|15.12|16.58|15.28|16.42|15.12|0
1704887100000|2024-01-10 11:45:00|16.46|15.16|16.19|14.89|16.5|15.2|16.11|14.81|0
1704887400000|2024-01-10 11:50:00|16.15|14.85|15.92|14.62|16.19|14.89|15.88|14.58|0
1704887700000|2024-01-10 11:55:00|16.03|14.73|16.22|14.92|16.22|14.92|15.96|14.66|0
1704888000000|2024-01-10 12:00:00|16.26|14.96|16.77|15.47|16.77|15.47|16.26|14.96|0
1704888300000|2024-01-10 12:05:00|16.73|15.43|16.53|15.23|16.85|15.55|16.46|15.16|0
1704888600000|2024-01-10 12:10:00|16.55|15.25|16.69|15.39|16.81|15.51|16.55|15.25|0
1704888900000|2024-01-10 12:15:00|16.65|15.35|16.61|15.31|16.77|15.47|16.57|15.27|0
1704889200000|2024-01-10 12:20:00|16.65|15.35|17.01|15.7|17.01|15.7|16.55|15.25|0
1704889500000|2024-01-10 12:25:00|16.99|15.68|16.99|15.68|17.01|15.7|16.85|15.55|0
1704889800000|2024-01-10 12:30:00|17.05|15.74|16.72|15.42|17.05|15.74|16.72|15.42|0
1704890100000|2024-01-10 12:35:00|16.74|15.44|16.72|15.42|16.88|15.58|16.68|15.38|0
1704890400000|2024-01-10 12:40:00|16.7|15.4|16.49|15.19|16.7|15.4|16.49|15.19|0
1704890700000|2024-01-10 12:45:00|16.45|15.15|16.52|15.22|16.52|15.22|16.33|15.03|0
1704891000000|2024-01-10 12:50:00|16.56|15.26|16.8|15.5|16.84|15.54|16.54|15.24|0
1704891300000|2024-01-10 12:55:00|16.76|15.46|16.44|15.14|16.84|15.54|16.44|15.14|0
1704891600000|2024-01-10 13:00:00|16.46|15.16|16.36|15.06|16.46|15.16|16.09|14.79|0
1704891900000|2024-01-10 13:05:00|16.3|15|16.44|15.14|16.6|15.3|16.25|14.95|0
1704892200000|2024-01-10 13:10:00|16.48|15.18|16.67|15.37|16.75|15.45|16.48|15.18|0
1704892500000|2024-01-10 13:15:00|16.71|15.41|16.4|15.1|16.71|15.41|16.4|15.1|0
1704892800000|2024-01-10 13:20:00|16.36|15.06|16.48|15.18|16.63|15.33|16.28|14.98|0
1704893100000|2024-01-10 13:25:00|16.51|15.21|16.63|15.33|16.79|15.49|16.36|15.06|0
1704893400000|2024-01-10 13:30:00|16.59|15.29|16.32|15.02|16.63|15.33|16.2|14.9|0
1704893700000|2024-01-10 13:35:00|16.36|15.06|16.43|15.13|16.47|15.17|16.2|14.9|0
1704894000000|2024-01-10 13:40:00|16.39|15.09|16.24|14.94|16.47|15.17|16.24|14.94|0
1704894300000|2024-01-10 13:45:00|16.2|14.9|16.12|14.82|16.24|14.94|15.93|14.63|0
1704894600000|2024-01-10 13:50:00|16.08|14.78|16.12|14.82|16.16|14.86|15.91|14.61|0
1704894900000|2024-01-10 13:55:00|16.08|14.78|15.89|14.59|16.2|14.9|15.89|14.59|0
1704895200000|2024-01-10 14:00:00|15.93|14.63|16|14.7|16.04|14.74|15.66|14.36|0
1704895500000|2024-01-10 14:05:00|16.04|14.74|16|14.7|16.23|14.93|15.92|14.62|0
1704895800000|2024-01-10 14:10:00|15.96|14.66|16.35|15.05|16.38|15.08|15.85|14.55|0
1704896100000|2024-01-10 14:15:00|16.38|15.08|16.42|15.12|16.5|15.2|16.27|14.97|0
1704896400000|2024-01-10 14:20:00|16.38|15.08|16.46|15.16|16.54|15.24|16.3|15|0
1704896700000|2024-01-10 14:25:00|16.42|15.12|16.77|15.47|16.81|15.51|16.42|15.12|0
1704897000000|2024-01-10 14:30:00|16.85|15.55|18.1|16.71|18.15|16.75|16.81|15.51|0
1704897300000|2024-01-10 14:35:00|18.06|16.67|18.7|17.26|18.72|17.28|18.06|16.67|0
1704897600000|2024-01-10 14:40:00|18.72|17.28|18.72|17.28|19.04|17.57|18.23|16.83|0
1704897900000|2024-01-10 14:45:00|18.86|17.41|18.59|17.16|18.86|17.41|18.23|16.83|0
1704898200000|2024-01-10 14:50:00|18.5|17.07|17.49|16.15|18.67|17.24|17.45|16.11|0
1704898500000|2024-01-10 14:55:00|17.37|16.03|17.88|16.5|17.88|16.5|17.32|15.99|0
1704898800000|2024-01-10 15:00:00|17.97|16.58|16.99|15.68|17.97|16.58|16.74|15.44|0
1704899100000|2024-01-10 15:05:00|16.96|15.66|16.97|15.66|17.19|15.87|16.51|15.21|0
1704899400000|2024-01-10 15:10:00|16.92|15.62|17.26|15.93|17.56|16.21|16.92|15.62|0
1704899700000|2024-01-10 15:15:00|17.3|15.97|17.09|15.77|17.64|16.28|17.01|15.7|0
1704900000000|2024-01-10 15:20:00|17.05|15.74|17|15.7|17.34|16.01|16.88|15.58|0
1704900300000|2024-01-10 15:25:00|16.96|15.66|17.72|16.36|17.85|16.48|16.88|15.58|0
1704900600000|2024-01-10 15:30:00|17.68|16.32|17.94|16.56|18.03|16.64|17.68|16.32|0
1704900900000|2024-01-10 15:35:00|17.92|16.54|17.98|16.6|18.11|16.72|17.77|16.4|0
1704901200000|2024-01-10 15:40:00|18.03|16.64|18.42|17|18.56|17.13|17.98|16.6|0
1704901500000|2024-01-10 15:45:00|18.47|17.05|18.33|16.92|18.51|17.09|17.94|16.56|0
1704901800000|2024-01-10 15:50:00|18.42|17|18.15|16.76|18.46|17.04|18.11|16.72|0
1704902100000|2024-01-10 15:55:00|18.2|16.8|18.6|17.17|18.64|17.21|18.2|16.8|0
1704902400000|2024-01-10 16:00:00|18.55|17.12|18.42|17|18.69|17.25|18.33|16.92|0
1704902700000|2024-01-10 16:05:00|18.46|17.04|18.5|17.08|18.55|17.12|18.28|16.88|0
1704903000000|2024-01-10 16:10:00|18.55|17.12|17.55|16.2|18.55|17.12|17.24|15.92|0
1704903300000|2024-01-10 16:15:00|17.51|16.16|17.72|16.36|17.77|16.4|17.17|15.85|0
1704903600000|2024-01-10 16:20:00|17.77|16.4|17.85|16.48|18.07|16.68|17.68|16.32|0
1704903900000|2024-01-10 16:25:00|17.81|16.44|17.76|16.4|18.03|16.64|17.63|16.28|0
1704904200000|2024-01-10 16:30:00|17.72|16.36|17.5|16.16|17.89|16.52|17.33|16|0
1704904500000|2024-01-10 16:35:00|17.55|16.2|17.59|16.24|17.68|16.32|17.42|16.08|0
1704904800000|2024-01-10 16:40:00|17.63|16.28|18.11|16.72|18.15|16.76|17.63|16.28|0
1704905100000|2024-01-10 16:45:00|18.15|16.76|17.8|16.43|18.24|16.84|17.8|16.43|0
1704905400000|2024-01-10 16:50:00|17.85|16.47|17.8|16.43|17.89|16.51|17.2|15.88|0
1704905700000|2024-01-10 16:55:00|17.82|16.45|17.93|16.55|18.24|16.83|17.63|16.27|0
1704906000000|2024-01-10 17:00:00|17.97|16.59|17.58|16.23|17.97|16.59|17.41|16.07|0
1704906300000|2024-01-10 17:05:00|17.63|16.27|17.97|16.59|18.01|16.63|17.45|16.11|0
1704906600000|2024-01-10 17:10:00|17.93|16.55|18.19|16.79|18.23|16.83|17.8|16.43|0
1704906900000|2024-01-10 17:15:00|18.1|16.71|18.14|16.75|18.28|16.87|17.88|16.51|0
1704907200000|2024-01-10 17:20:00|18.19|16.79|18.51|17.09|18.51|17.09|18.14|16.75|0
1704907500000|2024-01-10 17:25:00|18.56|17.13|18.47|17.05|18.56|17.13|18.2|16.8|0
1704907800000|2024-01-10 17:30:00|18.51|17.09|18.64|17.21|18.69|17.25|18.46|17.04|0
1704908100000|2024-01-10 17:35:00|18.6|17.17|18.87|17.42|19|17.54|18.55|17.13|0
1704908400000|2024-01-10 17:40:00|18.89|17.44|18.73|17.29|18.96|17.5|18.42|17|0
1704908700000|2024-01-10 17:45:00|18.68|17.25|19.29|17.8|19.31|17.82|18.55|17.12|0
1704909000000|2024-01-10 17:50:00|19.33|17.85|19.29|17.8|19.43|17.93|19.2|17.72|0
1704909300000|2024-01-10 17:55:00|19.33|17.84|19.42|17.93|19.56|18.06|19.24|17.76|0
1704909600000|2024-01-10 18:00:00|19.47|17.97|20.22|18.66|20.22|18.66|18.74|17.3|0
1704909900000|2024-01-10 18:05:00|20.17|18.62|19.33|17.84|20.45|18.88|19.33|17.84|0
1704910200000|2024-01-10 18:10:00|19.24|17.76|19.1|17.63|19.33|17.84|18.47|17.05|0
1704910500000|2024-01-10 18:15:00|19.05|17.59|19.32|17.84|19.6|18.09|18.87|17.42|0
1704910800000|2024-01-10 18:20:00|19.37|17.88|19.42|17.92|19.46|17.96|18.82|17.38|0
1704911100000|2024-01-10 18:25:00|19.55|18.05|19.18|17.71|19.55|18.05|19.14|17.67|0
1704911400000|2024-01-10 18:30:00|19.23|17.75|19.88|18.35|19.92|18.39|19.14|17.67|0
1704911700000|2024-01-10 18:35:00|19.83|18.3|19.6|18.09|19.88|18.35|19.14|17.67|0
1704912000000|2024-01-10 18:40:00|19.64|18.13|19.66|18.15|19.78|18.26|19.5|18|0
1704912300000|2024-01-10 18:45:00|19.69|18.17|20.16|18.6|20.16|18.6|19.59|18.09|0
1704912600000|2024-01-10 18:50:00|20.11|18.56|20.34|18.78|20.44|18.87|20.06|18.52|0
1704912900000|2024-01-10 18:55:00|20.3|18.73|20.29|18.73|20.49|18.91|20.15|18.6|0
1704913200000|2024-01-10 19:00:00|20.34|18.78|20.58|19|20.58|19|20.15|18.6|0
1704913500000|2024-01-10 19:05:00|20.63|19.04|20.48|18.91|20.68|19.09|20.34|18.77|0
1704913800000|2024-01-10 19:10:00|20.53|18.95|21.51|19.85|22.11|20.41|20.43|18.86|0
1704914100000|2024-01-10 19:15:00|21.55|19.9|22|20.31|22.11|20.41|21.45|19.8|0
1704914400000|2024-01-10 19:20:00|22.06|20.36|21.92|20.23|22.2|20.49|21.42|19.77|0
1704914700000|2024-01-10 19:25:00|21.97|20.28|22.23|20.52|22.41|20.69|21.77|20.09|0
1704915000000|2024-01-10 19:30:00|22.34|20.62|22.44|20.71|22.64|20.9|22.23|20.52|0
1704915300000|2024-01-10 19:35:00|22.41|20.69|22.23|20.52|22.54|20.81|21.98|20.29|0
1704915600000|2024-01-10 19:40:00|22.28|20.57|22.49|20.76|22.49|20.76|22.13|20.43|0
1704915900000|2024-01-10 19:45:00|22.54|20.8|22.61|20.87|22.95|21.18|22.54|20.8|0
1704916200000|2024-01-10 19:50:00|22.64|20.9|23.31|21.52|23.58|21.77|22.64|20.9|0
1704916500000|2024-01-10 19:55:00|23.37|21.57|23.58|21.76|23.63|21.81|23.26|21.47|0
1704916800000|2024-01-10 20:00:00|23.68|21.86|23.71|21.89|23.79|21.96|22.89|21.13|0
1704917100000|2024-01-10 20:05:00|23.77|21.94|23.98|22.14|24.14|22.29|23.45|21.65|0
1704917400000|2024-01-10 20:10:00|23.93|22.09|23.03|21.26|23.93|22.09|22.87|21.11|0
1704917700000|2024-01-10 20:15:00|23.18|21.4|22.66|20.92|23.5|21.69|22.56|20.82|0
1704918000000|2024-01-10 20:20:00|22.77|21.01|21.11|19.48|22.87|21.11|21.06|19.44|0
1704918300000|2024-01-10 20:25:00|21.21|19.57|21.23|19.6|22.15|20.45|21.01|19.39|0
1704918600000|2024-01-10 20:30:00|21.28|19.64|21.68|20.01|22.03|20.33|20.94|19.33|0
1704918900000|2024-01-10 20:35:00|21.73|20.06|21.48|19.82|21.83|20.15|21.23|19.6|0
1704919200000|2024-01-10 20:40:00|21.57|19.92|20.64|19.06|21.62|19.96|20.5|18.92|0
1704919500000|2024-01-10 20:45:00|20.59|19.01|19.93|18.4|20.93|19.32|19.93|18.4|0
1704919800000|2024-01-10 20:50:00|19.65|18.14|21.32|19.68|21.32|19.68|19.33|17.84|0
1704920100000|2024-01-10 20:55:00|21.52|19.87|22.05|20.36|22.62|20.88|21.13|19.5|0
1704920400000|2024-01-10 21:00:00|22|20.31|22|20.31|22.41|20.69|21.85|20.17|0
1704920700000|2024-01-10 21:05:00|21.95|20.26|22.05|20.36|22.15|20.45|21.85|20.17|0
1704921000000|2024-01-10 21:10:00|22.1|20.4|22.05|20.35|22.1|20.4|21.9|20.22|0
1704921300000|2024-01-10 21:15:00|22.1|20.4|22.25|20.54|22.3|20.59|22.05|20.35|0
1704921600000|2024-01-10 21:20:00|22.2|20.49|22.3|20.59|22.35|20.63|22.15|20.45|0
1704921900000|2024-01-10 21:25:00|22.25|20.54|22.3|20.58|22.3|20.58|22.2|20.49|0
1704922200000|2024-01-10 21:30:00|22.25|20.54|22.3|20.58|22.3|20.58|22.2|20.49|0
1704922500000|2024-01-10 21:35:00|22.25|20.54|22.09|20.39|22.25|20.54|22.09|20.39|0
1704922800000|2024-01-10 21:40:00|22.14|20.44|22.24|20.53|22.29|20.58|22.09|20.39|0
1704923100000|2024-01-10 21:45:00|22.27|20.56|22.34|20.63|22.45|20.72|22.24|20.53|0
1704923400000|2024-01-10 21:50:00|22.4|20.67|22.29|20.58|22.4|20.67|22.24|20.53|0
1704923700000|2024-01-10 21:55:00|22.32|20.6|22.31|20.6|22.32|20.6|22.14|20.43|0
1704924000000|2024-01-10 22:00:00|22.29|20.58|22.24|20.53|22.32|20.61|22.21|20.5|0
1704924300000|2024-01-10 22:05:00|22.25|20.55|22.34|20.62|22.36|20.64|22.25|20.53|0
1704924600000|2024-01-10 22:10:00|22.35|20.63|22.32|20.6|22.35|20.63|22.32|20.6|0
1704924900000|2024-01-10 22:15:00|22.27|20.55|22.21|20.5|22.29|20.57|22.14|20.44|0
1704925200000|2024-01-10 22:20:00|22.22|20.51|22.27|20.56|22.27|20.56|22.17|20.46|0
1704925500000|2024-01-10 22:25:00|22.28|20.58|22.31|20.6|22.32|20.61|22.28|20.56|0
1704925800000|2024-01-10 22:30:00|22.29|20.59|22.25|20.54|22.3|20.59|22.25|20.54|0
1704926100000|2024-01-10 22:35:00|22.26|20.55|22.21|20.5|22.26|20.55|22.21|20.5|0
1704926400000|2024-01-10 22:40:00|22.22|20.51|22.18|20.48|22.26|20.54|22.12|20.41|0
1704926700000|2024-01-10 22:45:00|22.17|20.46|22.28|20.57|22.28|20.57|22.15|20.45|0
1704927000000|2024-01-10 22:50:00|22.25|20.54|22.25|20.54|22.28|20.57|22.25|20.54|0
1704927300000|2024-01-10 22:55:00|22.29|20.58|22.28|20.57|22.33|20.61|22.24|20.53|0
1704927600000|2024-01-10 23:00:00|22.35|20.63|21.92|20.23|22.35|20.63|21.77|20.09|0
1704927900000|2024-01-10 23:05:00|21.89|20.21|21.91|20.23|21.92|20.23|21.81|20.14|0
1704928200000|2024-01-10 23:10:00|21.96|20.27|22.27|20.55|22.32|20.6|21.96|20.27|0
1704928500000|2024-01-10 23:15:00|22.32|20.6|22.32|20.6|22.42|20.69|22.32|20.6|0
1704928800000|2024-01-10 23:20:00|22.34|20.62|22.47|20.74|22.52|20.79|22.34|20.62|0
1704929100000|2024-01-10 23:25:00|22.42|20.69|22.62|20.88|22.62|20.88|22.42|20.69|0
1704929400000|2024-01-10 23:30:00|22.67|20.93|22.52|20.78|22.67|20.93|22.52|20.78|0
1704929700000|2024-01-10 23:35:00|22.46|20.74|22.46|20.74|22.46|20.74|22.41|20.69|0
1704930000000|2024-01-10 23:40:00|22.51|20.78|22.56|20.83|22.62|20.88|22.41|20.69|0
1704930300000|2024-01-10 23:45:00|22.62|20.88|22.36|20.64|22.62|20.88|22.31|20.59|0
1704930600000|2024-01-10 23:50:00|22.31|20.59|22.41|20.68|22.51|20.78|22.31|20.59|0
1704930900000|2024-01-10 23:55:00|22.46|20.73|22.35|20.64|22.51|20.78|22.35|20.64|0
1704931200000|2024-01-11 00:00:00|22.33|20.61|22.56|20.82|22.61|20.87|22.3|20.59|0
1704931500000|2024-01-11 00:05:00|22.53|20.8|22.2|20.49|22.56|20.82|22.2|20.49|0
1704931800000|2024-01-11 00:10:00|22.22|20.51|22.4|20.68|22.4|20.68|22.2|20.49|0
1704932100000|2024-01-11 00:15:00|22.35|20.63|22.4|20.68|22.45|20.73|22.25|20.54|0
1704932400000|2024-01-11 00:20:00|22.45|20.72|22.3|20.58|22.45|20.72|22.3|20.58|0
1704932700000|2024-01-11 00:25:00|22.35|20.63|22.35|20.63|22.45|20.72|22.29|20.58|0
1704933000000|2024-01-11 00:30:00|22.4|20.67|22.6|20.86|22.6|20.86|22.4|20.67|0
1704933300000|2024-01-11 00:35:00|22.65|20.91|22.73|20.98|22.75|21|22.55|20.81|0
1704933600000|2024-01-11 00:40:00|22.7|20.96|23.01|21.24|23.01|21.24|22.7|20.96|0
1704933900000|2024-01-11 00:45:00|23.12|21.34|23.27|21.48|23.38|21.58|23.12|21.34|0
1704934200000|2024-01-11 00:50:00|23.22|21.43|23.11|21.34|23.22|21.43|23.01|21.24|0
1704934500000|2024-01-11 00:55:00|23.06|21.29|23.06|21.29|23.17|21.38|23.01|21.24|0
1704934800000|2024-01-11 01:00:00|23.11|21.33|23.22|21.43|23.53|21.72|23.11|21.33|0
1704935100000|2024-01-11 01:05:00|23.16|21.38|23.43|21.62|23.53|21.72|23.16|21.38|0
1704935400000|2024-01-11 01:10:00|23.53|21.72|23.53|21.72|23.58|21.77|23.48|21.67|0
1704935700000|2024-01-11 01:15:00|23.58|21.77|23.64|21.82|23.64|21.82|23.48|21.67|0
1704936000000|2024-01-11 01:20:00|23.58|21.77|23.61|21.8|23.88|22.04|23.55|21.74|0
1704936300000|2024-01-11 01:25:00|23.56|21.75|23.61|21.8|23.61|21.8|23.51|21.7|0
1704936600000|2024-01-11 01:30:00|23.56|21.75|23.61|21.79|23.61|21.79|23.45|21.65|0
1704936900000|2024-01-11 01:35:00|23.66|21.84|23.61|21.79|23.82|21.99|23.5|21.7|0
1704937200000|2024-01-11 01:40:00|23.63|21.82|23.71|21.89|23.71|21.89|23.56|21.74|0
1704937500000|2024-01-11 01:45:00|23.66|21.84|23.66|21.84|23.71|21.89|23.55|21.74|0
1704937800000|2024-01-11 01:50:00|23.63|21.81|23.71|21.89|23.71|21.89|23.6|21.79|0
1704938100000|2024-01-11 01:55:00|23.66|21.84|23.71|21.89|23.71|21.89|23.66|21.84|0
1704938400000|2024-01-11 02:00:00|23.76|21.93|23.81|21.98|23.87|22.03|23.66|21.84|0
1704938700000|2024-01-11 02:05:00|23.84|22.01|23.87|22.03|23.87|22.03|23.76|21.93|0
1704939000000|2024-01-11 02:10:00|23.84|22|23.97|22.13|24.03|22.18|23.81|21.98|0
1704939300000|2024-01-11 02:15:00|24|22.15|24.02|22.18|24.19|22.33|24|22.15|0
1704939600000|2024-01-11 02:20:00|23.97|22.13|23.81|21.98|24.08|22.23|23.81|21.98|0
1704939900000|2024-01-11 02:25:00|23.86|22.03|23.81|21.97|23.86|22.03|23.75|21.93|0
1704940200000|2024-01-11 02:30:00|23.75|21.93|23.75|21.92|23.91|22.07|23.7|21.88|0
1704940500000|2024-01-11 02:35:00|23.7|21.87|23.64|21.82|23.75|21.92|23.64|21.82|0
1704940800000|2024-01-11 02:40:00|23.59|21.77|23.67|21.85|23.69|21.87|23.59|21.77|0
1704941100000|2024-01-11 02:45:00|23.69|21.87|23.75|21.92|23.75|21.92|23.59|21.77|0
1704941400000|2024-01-11 02:50:00|23.8|21.97|23.74|21.92|23.8|21.97|23.69|21.87|0
1704941700000|2024-01-11 02:55:00|23.8|21.97|23.8|21.97|23.85|22.02|23.74|21.92|0
1704942000000|2024-01-11 03:00:00|23.85|22.02|23.85|22.01|23.9|22.06|23.8|21.97|0
1704942300000|2024-01-11 03:05:00|23.79|21.96|23.85|22.01|23.9|22.06|23.79|21.96|0
1704942600000|2024-01-11 03:10:00|23.9|22.06|23.9|22.06|24.01|22.16|23.85|22.01|0
1704942900000|2024-01-11 03:15:00|23.95|22.11|23.95|22.11|23.95|22.11|23.9|22.06|0
1704943200000|2024-01-11 03:20:00|23.9|22.06|23.9|22.06|23.9|22.06|23.9|22.06|0
1704943500000|2024-01-11 03:25:00|23.84|22.01|23.95|22.11|24|22.16|23.84|22.01|0
1704943800000|2024-01-11 03:30:00|24|22.15|24.27|22.4|24.32|22.45|23.95|22.1|0
1704944100000|2024-01-11 03:35:00|24.22|22.35|24.11|22.25|24.32|22.45|24.11|22.25|0
1704944400000|2024-01-11 03:40:00|24.13|22.28|24|22.15|24.16|22.3|24|22.15|0
1704944700000|2024-01-11 03:45:00|23.94|22.1|24.05|22.2|24.1|22.25|23.94|22.1|0
1704945000000|2024-01-11 03:50:00|24.1|22.25|24.43|22.55|24.43|22.55|24.05|22.2|0
1704945300000|2024-01-11 03:55:00|24.37|22.5|24.37|22.5|24.37|22.5|24.21|22.35|0
1704945600000|2024-01-11 04:00:00|24.32|22.45|24.26|22.39|24.37|22.5|24.21|22.34|0
1704945900000|2024-01-11 04:05:00|24.31|22.44|24.42|22.54|24.42|22.54|24.26|22.39|0
1704946200000|2024-01-11 04:10:00|24.37|22.49|24.31|22.44|24.37|22.49|24.26|22.39|0
1704946500000|2024-01-11 04:15:00|24.28|22.41|24.15|22.29|24.28|22.41|24.15|22.29|0
1704946800000|2024-01-11 04:20:00|24.2|22.34|24.31|22.44|24.36|22.49|24.2|22.34|0
1704947100000|2024-01-11 04:25:00|24.28|22.41|24.2|22.34|24.31|22.44|24.2|22.34|0
1704947400000|2024-01-11 04:30:00|24.22|22.36|24.14|22.29|24.25|22.39|24.09|22.24|0
1704947700000|2024-01-11 04:35:00|24.09|22.28|23.98|22.13|24.14|22.28|23.98|22.13|0
1704948000000|2024-01-11 04:40:00|24|22.16|24.14|22.28|24.14|22.28|23.98|22.13|0
1704948300000|2024-01-11 04:45:00|24.08|22.23|24|22.16|24.14|22.28|24|22.16|0
1704948600000|2024-01-11 04:50:00|23.98|22.13|24.14|22.28|24.14|22.28|23.98|22.13|0
1704948900000|2024-01-11 04:55:00|24.08|22.23|24.13|22.28|24.14|22.28|24.08|22.23|0
1704949200000|2024-01-11 05:00:00|24.08|22.23|24.24|22.38|24.24|22.38|24.08|22.23|0
1704949500000|2024-01-11 05:05:00|24.19|22.33|24.18|22.32|24.24|22.38|24.13|22.28|0
1704949800000|2024-01-11 05:10:00|24.16|22.3|24.18|22.32|24.24|22.37|24.1|22.25|0
1704950100000|2024-01-11 05:15:00|24.24|22.37|24.18|22.32|24.24|22.37|24.15|22.3|0
1704950400000|2024-01-11 05:20:00|24.21|22.35|23.96|22.12|24.24|22.37|23.96|22.12|0
1704950700000|2024-01-11 05:25:00|23.94|22.09|24.29|22.42|24.4|22.52|23.91|22.07|0
1704951000000|2024-01-11 05:30:00|24.23|22.37|24.01|22.17|24.26|22.39|23.96|22.12|0
1704951300000|2024-01-11 05:35:00|23.96|22.12|24.01|22.17|24.01|22.17|23.96|22.12|0
1704951600000|2024-01-11 05:40:00|24.07|22.22|24.17|22.31|24.17|22.31|24.01|22.17|0
1704951900000|2024-01-11 05:45:00|24.23|22.36|24.12|22.26|24.28|22.41|24.12|22.26|0
1704952200000|2024-01-11 05:50:00|24.06|22.21|23.85|22.01|24.12|22.26|23.85|22.01|0
1704952500000|2024-01-11 05:55:00|23.9|22.06|24.01|22.16|24.01|22.16|23.9|22.06|0
1704952800000|2024-01-11 06:00:00|23.98|22.13|24.01|22.16|24.11|22.26|23.95|22.11|0
1704953100000|2024-01-11 06:05:00|23.95|22.11|24.06|22.21|24.06|22.21|23.84|22.01|0
1704953400000|2024-01-11 06:10:00|24.11|22.26|24.38|22.51|24.38|22.51|24|22.16|0
1704953700000|2024-01-11 06:15:00|24.35|22.48|24.27|22.4|24.38|22.51|24.22|22.35|0
1704954000000|2024-01-11 06:20:00|24.32|22.45|24.43|22.55|24.43|22.55|24.32|22.45|0
1704954300000|2024-01-11 06:25:00|24.49|22.6|24.38|22.5|24.6|22.7|24.38|22.5|0
1704954600000|2024-01-11 06:30:00|24.32|22.45|24.65|22.75|24.65|22.75|24.32|22.45|0
1704954900000|2024-01-11 06:35:00|24.7|22.8|24.76|22.85|24.92|23.01|24.59|22.7|0
1704955200000|2024-01-11 06:40:00|24.81|22.9|24.7|22.8|24.81|22.9|24.59|22.7|0
1704955500000|2024-01-11 06:45:00|24.64|22.75|24.59|22.7|24.7|22.8|24.53|22.65|0
1704955800000|2024-01-11 06:50:00|24.53|22.65|24.59|22.7|24.59|22.7|24.48|22.59|0
1704956100000|2024-01-11 06:55:00|24.64|22.75|24.64|22.74|24.7|22.8|24.56|22.67|0
1704956400000|2024-01-11 07:00:00|24.69|22.8|24.8|22.9|24.8|22.9|24.64|22.74|0
1704956700000|2024-01-11 07:05:00|24.86|22.95|24.97|23.05|24.97|23.05|24.75|22.84|0
1704957000000|2024-01-11 07:10:00|24.99|23.07|24.74|22.84|25.02|23.1|24.72|22.82|0
1704957300000|2024-01-11 07:15:00|24.72|22.82|24.8|22.89|24.85|22.94|24.63|22.74|0
1704957600000|2024-01-11 07:20:00|24.85|22.94|24.93|23.02|25.02|23.09|24.74|22.84|0
1704957900000|2024-01-11 07:25:00|24.91|22.99|25.02|23.09|25.16|23.22|24.91|22.99|0
1704958200000|2024-01-11 07:30:00|24.99|23.07|24.74|22.84|24.99|23.07|24.68|22.78|0
1704958500000|2024-01-11 07:35:00|24.68|22.78|24.57|22.68|25.19|23.25|24.52|22.63|0
1704958800000|2024-01-11 07:40:00|24.63|22.73|24.63|22.73|24.79|22.89|24.63|22.73|0
1704959100000|2024-01-11 07:45:00|24.68|22.78|24.51|22.63|24.74|22.83|24.51|22.63|0
1704959400000|2024-01-11 07:50:00|24.49|22.6|24.46|22.58|24.68|22.78|24.46|22.58|0
1704959700000|2024-01-11 07:55:00|24.43|22.55|24.43|22.55|24.57|22.68|24.35|22.47|0
1704960000000|2024-01-11 08:00:00|24.37|22.5|24.29|22.42|24.56|22.67|24.18|22.32|0
1704960300000|2024-01-11 08:05:00|24.34|22.47|24.62|22.72|24.67|22.77|24.13|22.27|0
1704960600000|2024-01-11 08:10:00|24.67|22.77|24.78|22.87|24.89|22.98|24.51|22.62|0
1704960900000|2024-01-11 08:15:00|24.81|22.9|25.11|23.18|25.28|23.34|24.67|22.77|0
1704961200000|2024-01-11 08:20:00|25.06|23.13|25.45|23.49|25.56|23.6|25.06|23.13|0
1704961500000|2024-01-11 08:25:00|25.51|23.54|25.33|23.39|25.67|23.7|25.28|23.33|0
1704961800000|2024-01-11 08:30:00|25.28|23.33|25.39|23.44|25.45|23.49|25.16|23.23|0
1704962100000|2024-01-11 08:35:00|25.33|23.38|25.44|23.49|25.61|23.64|25.28|23.33|0
1704962400000|2024-01-11 08:40:00|25.39|23.43|25.44|23.48|25.56|23.59|25.25|23.3|0
1704962700000|2024-01-11 08:45:00|25.39|23.43|25.67|23.69|25.73|23.75|25.39|23.43|0
1704963000000|2024-01-11 08:50:00|25.69|23.72|25.75|23.77|25.89|23.9|25.55|23.59|0
1704963300000|2024-01-11 08:55:00|25.69|23.72|25.69|23.72|25.86|23.87|25.64|23.66|0
1704963600000|2024-01-11 09:00:00|25.64|23.66|25.24|23.3|25.75|23.77|25.24|23.3|0
1704963900000|2024-01-11 09:05:00|25.27|23.32|24.85|22.94|25.32|23.37|24.85|22.94|0
1704964200000|2024-01-11 09:10:00|24.68|22.78|24.76|22.86|24.96|23.04|24.57|22.68|0
1704964500000|2024-01-11 09:15:00|24.71|22.81|24.57|22.68|24.74|22.83|24.52|22.63|0
1704964800000|2024-01-11 09:20:00|24.62|22.73|24.51|22.63|24.79|22.88|24.46|22.58|0
1704965100000|2024-01-11 09:25:00|24.48|22.6|24.51|22.63|24.62|22.73|24.38|22.5|0
1704965400000|2024-01-11 09:30:00|24.48|22.6|24.13|22.27|24.48|22.6|23.81|21.98|0
1704965700000|2024-01-11 09:35:00|24.02|22.17|23.8|21.97|24.07|22.22|23.75|21.92|0
1704966000000|2024-01-11 09:40:00|23.75|21.92|23.51|21.7|23.75|21.92|23.48|21.68|0
1704966300000|2024-01-11 09:45:00|23.48|21.68|23.8|21.97|23.8|21.97|23.48|21.68|0
1704966600000|2024-01-11 09:50:00|23.85|22.02|23.91|22.07|24.01|22.17|23.69|21.87|0
1704966900000|2024-01-11 09:55:00|23.85|22.02|23.8|21.97|23.91|22.07|23.69|21.87|0
1704967200000|2024-01-11 10:00:00|23.74|21.92|23.8|21.97|23.96|22.11|23.69|21.87|0
1704967500000|2024-01-11 10:05:00|23.85|22.02|23.63|21.82|23.85|22.02|23.53|21.72|0
1704967800000|2024-01-11 10:10:00|23.58|21.77|23.58|21.77|23.74|21.91|23.47|21.67|0
1704968100000|2024-01-11 10:15:00|23.63|21.81|23.79|21.96|23.79|21.96|23.58|21.76|0
1704968400000|2024-01-11 10:20:00|23.74|21.91|23.52|21.71|23.79|21.96|23.47|21.66|0
1704968700000|2024-01-11 10:25:00|23.58|21.76|23.63|21.81|23.79|21.96|23.52|21.71|0
1704969000000|2024-01-11 10:30:00|23.3|21.51|23.68|21.86|23.95|22.11|23.25|21.46|0
1704969300000|2024-01-11 10:35:00|23.73|21.91|23.57|21.76|23.73|21.91|23.47|21.66|0
1704969600000|2024-01-11 10:40:00|23.47|21.66|23.2|21.42|23.52|21.71|23.1|21.32|0
1704969900000|2024-01-11 10:45:00|23.15|21.37|23.15|21.37|23.36|21.56|23.04|21.27|0
1704970200000|2024-01-11 10:50:00|23.1|21.32|22.99|21.22|23.2|21.42|22.99|21.22|0
1704970500000|2024-01-11 10:55:00|23.04|21.27|23.41|21.61|23.46|21.66|22.99|21.22|0
1704970800000|2024-01-11 11:00:00|23.46|21.66|23.89|22.05|23.89|22.05|23.46|21.66|0
1704971100000|2024-01-11 11:05:00|23.83|22|23.78|21.95|23.89|22.05|23.62|21.8|0
1704971400000|2024-01-11 11:10:00|23.83|22|23.88|22.05|23.99|22.14|23.78|21.95|0
1704971700000|2024-01-11 11:15:00|23.94|22.09|23.99|22.14|24.15|22.29|23.93|22.09|0
1704972000000|2024-01-11 11:20:00|24.04|22.19|23.77|21.94|24.15|22.29|23.72|21.89|0
1704972300000|2024-01-11 11:25:00|23.72|21.89|23.66|21.84|23.77|21.94|23.61|21.79|0
1704972600000|2024-01-11 11:30:00|23.72|21.89|23.82|21.99|23.88|22.04|23.66|21.84|0
1704972900000|2024-01-11 11:35:00|23.77|21.94|23.77|21.94|23.88|22.04|23.66|21.84|0
1704973200000|2024-01-11 11:40:00|23.82|21.99|23.55|21.74|23.87|22.04|23.53|21.72|0
1704973500000|2024-01-11 11:45:00|23.5|21.69|23.39|21.59|23.66|21.84|23.24|21.45|0
1704973800000|2024-01-11 11:50:00|23.37|21.57|23.55|21.74|23.55|21.74|23.29|21.49|0
1704974100000|2024-01-11 11:55:00|23.57|21.76|23.55|21.74|23.71|21.88|23.49|21.69|0
1704974400000|2024-01-11 12:00:00|23.49|21.69|23.28|21.49|23.87|22.03|23.23|21.44|0
1704974700000|2024-01-11 12:05:00|23.34|21.54|23.44|21.64|23.55|21.73|23.07|21.3|0
1704975000000|2024-01-11 12:10:00|23.41|21.61|23.38|21.59|23.44|21.64|23.07|21.3|0
1704975300000|2024-01-11 12:15:00|23.36|21.56|23.49|21.68|23.51|21.71|23.23|21.44|0
1704975600000|2024-01-11 12:20:00|23.54|21.73|23.7|21.88|23.75|21.93|23.44|21.63|0
1704975900000|2024-01-11 12:25:00|23.75|21.93|23.91|22.07|24.07|22.22|23.7|21.88|0
1704976200000|2024-01-11 12:30:00|23.86|22.02|24.13|22.27|24.13|22.27|23.75|21.92|0
1704976500000|2024-01-11 12:35:00|24.18|22.32|24.02|22.17|24.18|22.32|23.96|22.12|0
1704976800000|2024-01-11 12:40:00|23.96|22.12|24.07|22.22|24.18|22.32|23.85|22.02|0
1704977100000|2024-01-11 12:45:00|24.09|22.24|23.96|22.12|24.23|22.37|23.91|22.07|0
1704977400000|2024-01-11 12:50:00|23.91|22.07|23.85|22.02|24.12|22.26|23.85|22.02|0
1704977700000|2024-01-11 12:55:00|23.8|21.97|23.58|21.77|23.8|21.97|23.53|21.72|0
1704978000000|2024-01-11 13:00:00|23.63|21.82|23.9|22.06|23.9|22.06|23.53|21.72|0
1704978300000|2024-01-11 13:05:00|23.87|22.04|23.84|22.01|24.06|22.21|23.74|21.91|0
1704978600000|2024-01-11 13:10:00|23.9|22.06|23.95|22.11|24.06|22.21|23.84|22.01|0
1704978900000|2024-01-11 13:15:00|23.9|22.06|24.11|22.26|24.11|22.26|23.9|22.06|0
1704979200000|2024-01-11 13:20:00|24|22.16|24.11|22.25|24.16|22.31|23.87|22.03|0
1704979500000|2024-01-11 13:25:00|24.16|22.3|24.4|22.53|24.57|22.68|24.05|22.2|0
1704979800000|2024-01-11 13:30:00|25.29|23.34|20.94|19.33|25.29|23.34|18.38|16.97|0
1704980100000|2024-01-11 13:35:00|21.06|19.44|20.35|18.78|22.19|20.48|20.25|18.7|0
1704980400000|2024-01-11 13:40:00|20.44|18.87|20.11|18.56|21.08|19.46|19.97|18.43|0
1704980700000|2024-01-11 13:45:00|20.2|18.65|20.3|18.74|21.22|19.59|20.11|18.56|0
1704981000000|2024-01-11 13:50:00|20.35|18.78|19.82|18.3|20.68|19.09|19.77|18.25|0
1704981300000|2024-01-11 13:55:00|19.77|18.25|18.99|17.53|20.11|18.56|18.94|17.49|0
1704981600000|2024-01-11 14:00:00|19.03|17.57|19.45|17.95|19.63|18.12|18.9|17.44|0
1704981900000|2024-01-11 14:05:00|19.49|17.99|20.24|18.69|20.34|18.78|19.26|17.78|0
1704982200000|2024-01-11 14:10:00|20.2|18.64|20.41|18.84|20.63|19.04|19.96|18.42|0
1704982500000|2024-01-11 14:15:00|20.39|18.82|21.31|19.67|21.36|19.72|20.39|18.82|0
1704982800000|2024-01-11 14:20:00|21.36|19.72|21.97|20.28|21.97|20.28|20.82|19.22|0
1704983100000|2024-01-11 14:25:00|22.02|20.32|22.74|20.99|22.9|21.13|21.97|20.28|0
1704983400000|2024-01-11 14:30:00|22.9|21.13|23.27|21.48|23.43|21.62|21.41|19.76|0
1704983700000|2024-01-11 14:35:00|23.54|21.73|22.68|20.93|23.69|21.87|22.58|20.84|0
1704984000000|2024-01-11 14:40:00|22.73|20.98|22.41|20.69|23.56|21.75|22.36|20.64|0
1704984300000|2024-01-11 14:45:00|22.46|20.74|20.62|19.03|22.46|20.74|20.48|18.9|0
1704984600000|2024-01-11 14:50:00|20.57|18.99|20.52|18.94|20.77|19.17|19.68|18.16|0
1704984900000|2024-01-11 14:55:00|20.48|18.9|20.4|18.83|20.67|19.08|19.97|18.44|0
1704985200000|2024-01-11 15:00:00|20.45|18.88|18.21|16.81|20.5|18.92|18.21|16.81|0
1704985500000|2024-01-11 15:05:00|18.34|16.93|16.27|14.97|18.39|16.97|16.23|14.93|0
1704985800000|2024-01-11 15:10:00|16.31|15.01|16.74|15.44|16.89|15.59|15.83|14.53|0
1704986100000|2024-01-11 15:15:00|16.67|15.37|18.55|17.13|18.55|17.13|16.59|15.29|0
1704986400000|2024-01-11 15:20:00|18.6|17.17|18.06|16.67|19.03|17.56|17.89|16.51|0
1704986700000|2024-01-11 15:25:00|18.15|16.75|18.58|17.15|18.58|17.15|18.02|16.63|0
1704987000000|2024-01-11 15:30:00|18.63|17.19|17.63|16.27|19.67|18.15|17.63|16.27|0
1704987300000|2024-01-11 15:35:00|17.8|16.43|18.82|17.38|18.98|17.52|17.76|16.39|0
1704987600000|2024-01-11 15:40:00|18.8|17.36|18.76|17.31|18.98|17.52|18.1|16.71|0
1704987900000|2024-01-11 15:45:00|18.71|17.27|17.63|16.27|18.85|17.4|17.33|16|0
1704988200000|2024-01-11 15:50:00|17.67|16.31|16.84|15.54|17.8|16.43|16.76|15.46|0
1704988500000|2024-01-11 15:55:00|16.72|15.42|16.91|15.61|17.37|16.03|16.72|15.42|0
1704988800000|2024-01-11 16:00:00|16.87|15.57|17.18|15.86|17.29|15.96|16.41|15.11|0
1704989100000|2024-01-11 16:05:00|17.14|15.82|17.1|15.78|17.55|16.2|16.97|15.67|0
1704989400000|2024-01-11 16:10:00|17.01|15.71|15.42|14.12|17.3|15.97|15.42|14.12|0
1704989700000|2024-01-11 16:15:00|15.46|14.16|15.9|14.6|15.94|14.64|14.96|13.66|0
1704990000000|2024-01-11 16:20:00|15.83|14.53|16.32|15.02|16.35|15.05|15.79|14.49|0
1704990300000|2024-01-11 16:25:00|16.24|14.94|16.2|14.9|16.54|15.24|16.01|14.71|0
1704990600000|2024-01-11 16:30:00|16.16|14.86|15.83|14.53|16.24|14.94|15.72|14.42|0
1704990900000|2024-01-11 16:35:00|15.75|14.45|14.99|13.69|16.27|14.97|14.99|13.69|0
1704991200000|2024-01-11 16:40:00|15.03|13.73|15.02|13.72|15.64|14.34|14.92|13.62|0
1704991500000|2024-01-11 16:45:00|15.06|13.76|16.27|14.97|16.27|14.97|14.74|13.44|0
1704991800000|2024-01-11 16:50:00|16.24|14.94|15.31|14.01|16.5|15.2|15.06|13.76|0
1704992100000|2024-01-11 16:55:00|15.35|14.05|15.16|13.86|15.53|14.23|15.13|13.83|0
1704992400000|2024-01-11 17:00:00|15.2|13.9|15.93|14.63|15.97|14.67|15.09|13.79|0
1704992700000|2024-01-11 17:05:00|15.86|14.56|16.12|14.82|16.27|14.97|15.63|14.33|0
1704993000000|2024-01-11 17:10:00|16.16|14.86|16.38|15.08|16.65|15.35|16.08|14.78|0
1704993300000|2024-01-11 17:15:00|16.46|15.16|16.11|14.81|16.57|15.27|15.89|14.59|0
1704993600000|2024-01-11 17:20:00|16.08|14.78|15.87|14.57|16.34|15.04|15.1|13.8|0
1704993900000|2024-01-11 17:25:00|15.8|14.5|15.17|13.87|15.98|14.68|15.15|13.85|0
1704994200000|2024-01-11 17:30:00|15.28|13.98|15.65|14.35|15.72|14.42|15.24|13.94|0
1704994500000|2024-01-11 17:35:00|15.57|14.27|15.76|14.46|15.77|14.47|15.28|13.98|0
1704994800000|2024-01-11 17:40:00|15.79|14.49|16.51|15.21|16.79|15.49|15.76|14.46|0
1704995100000|2024-01-11 17:45:00|16.48|15.18|16.58|15.28|16.94|15.64|16.38|15.08|0
1704995400000|2024-01-11 17:50:00|16.54|15.24|16.73|15.43|17.14|15.82|16.54|15.24|0
1704995700000|2024-01-11 17:55:00|16.77|15.47|16.53|15.23|16.93|15.63|16.26|14.96|0
1704996000000|2024-01-11 18:00:00|16.49|15.19|17.34|16.01|17.47|16.13|16.42|15.12|0
1704996300000|2024-01-11 18:05:00|17.39|16.05|17.43|16.09|17.81|16.44|17.09|15.78|0
1704996600000|2024-01-11 18:10:00|17.47|16.12|17.85|16.48|17.94|16.56|17.38|16.05|0
1704996900000|2024-01-11 18:15:00|17.81|16.44|17.85|16.48|18.31|16.9|17.68|16.32|0
1704997200000|2024-01-11 18:20:00|17.89|16.52|18.11|16.71|18.11|16.71|17.64|16.28|0
1704997500000|2024-01-11 18:25:00|18.06|16.67|16.77|15.47|18.19|16.79|16.77|15.47|0
1704997800000|2024-01-11 18:30:00|16.81|15.51|16.85|15.55|17.1|15.79|16.57|15.27|0
1704998100000|2024-01-11 18:35:00|16.89|15.59|17.1|15.79|17.23|15.9|16.89|15.59|0
1704998400000|2024-01-11 18:40:00|17.14|15.82|17.16|15.84|17.27|15.94|17.02|15.71|0
1704998700000|2024-01-11 18:45:00|17.18|15.86|17.06|15.74|17.35|16.02|16.85|15.55|0
1704999000000|2024-01-11 18:50:00|17.14|15.82|17.52|16.18|17.92|16.54|16.89|15.59|0
1704999300000|2024-01-11 18:55:00|17.57|16.22|18.54|17.11|18.63|17.19|17.52|16.18|0
1704999600000|2024-01-11 19:00:00|18.67|17.23|18.58|17.15|19.03|17.57|18.45|17.03|0
1704999900000|2024-01-11 19:05:00|18.62|17.19|17.82|16.45|18.71|17.27|17.82|16.45|0
1705000200000|2024-01-11 19:10:00|17.87|16.49|18.76|17.31|18.8|17.36|17.87|16.49|0
1705000500000|2024-01-11 19:15:00|18.71|17.27|18.31|16.9|18.94|17.48|18.31|16.9|0
1705000800000|2024-01-11 19:20:00|18.35|16.94|18.13|16.73|18.71|17.27|17.95|16.57|0
1705001100000|2024-01-11 19:25:00|18.17|16.77|19.17|17.69|19.3|17.82|18.13|16.73|0
1705001400000|2024-01-11 19:30:00|19.21|17.73|19.12|17.65|19.54|18.03|18.84|17.39|0
1705001700000|2024-01-11 19:35:00|19.16|17.69|19.26|17.77|19.4|17.9|18.98|17.52|0
1705002000000|2024-01-11 19:40:00|19.3|17.82|19.12|17.64|19.77|18.25|19.12|17.64|0
1705002300000|2024-01-11 19:45:00|19.16|17.69|19.53|18.03|19.67|18.16|19.07|17.6|0
1705002600000|2024-01-11 19:50:00|19.58|18.07|20.1|18.55|20.2|18.64|19.58|18.07|0
1705002900000|2024-01-11 19:55:00|20.05|18.51|20.48|18.91|20.83|19.23|20.05|18.51|0
1705003200000|2024-01-11 20:00:00|20.58|19|18.82|17.37|21.46|19.81|18.59|17.16|0
1705003500000|2024-01-11 20:05:00|18.91|17.45|18.41|16.99|18.91|17.45|18.23|16.82|0
1705003800000|2024-01-11 20:10:00|18.36|16.95|18.45|17.03|18.59|17.16|17.52|16.17|0
1705004100000|2024-01-11 20:15:00|18.4|16.99|17.82|16.45|18.4|16.99|17.34|16.01|0
1705004400000|2024-01-11 20:20:00|17.91|16.53|18.22|16.82|18.54|17.11|17.78|16.41|0
1705004700000|2024-01-11 20:25:00|18.18|16.78|18.09|16.69|18.86|17.41|18.04|16.65|0
1705005000000|2024-01-11 20:30:00|18.04|16.65|18.72|17.28|18.76|17.32|18.04|16.65|0
1705005300000|2024-01-11 20:35:00|18.67|17.23|17.95|16.57|18.67|17.23|17.77|16.41|0
1705005600000|2024-01-11 20:40:00|17.99|16.61|18.08|16.69|18.35|16.94|17.77|16.4|0
1705005900000|2024-01-11 20:45:00|18.06|16.67|18.39|16.98|18.76|17.32|17.77|16.4|0
1705006200000|2024-01-11 20:50:00|18.21|16.81|18.53|17.1|18.58|17.15|17.51|16.16|0
1705006500000|2024-01-11 20:55:00|18.44|17.02|18.99|17.53|19.6|18.09|18.44|17.02|0
1705006800000|2024-01-11 21:00:00|18.85|17.4|18.75|17.31|19.03|17.57|18.66|17.23|0
1705007100000|2024-01-11 21:05:00|18.71|17.27|18.89|17.44|18.94|17.48|18.66|17.23|0
1705007400000|2024-01-11 21:10:00|18.94|17.48|18.84|17.39|18.98|17.52|18.8|17.35|0
1705007700000|2024-01-11 21:15:00|18.96|17.36|18.87|17.27|19.01|17.41|18.87|17.27|0
1705008000000|2024-01-11 21:20:00|18.85|17.25|18.74|17.14|18.89|17.29|18.7|17.1|0
1705008300000|2024-01-11 21:25:00|18.72|17.12|18.69|17.09|18.74|17.14|18.69|17.09|0
1705008600000|2024-01-11 21:30:00|18.74|17.14|18.56|16.96|18.74|17.14|18.56|16.96|0
1705008900000|2024-01-11 21:35:00|18.61|17.01|18.52|16.92|18.65|17.05|18.52|16.92|0
1705009200000|2024-01-11 21:40:00|18.49|16.89|18.56|16.96|18.56|16.96|18.47|16.87|0
1705009500000|2024-01-11 21:45:00|18.47|16.87|18.47|16.87|18.47|16.87|18.43|16.83|0
1705009800000|2024-01-11 21:50:00|18.43|16.83|18.38|16.78|18.43|16.83|18.34|16.74|0
1705010100000|2024-01-11 21:55:00|18.43|16.83|18.51|16.91|18.53|16.93|18.38|16.78|0
1705010400000|2024-01-11 22:00:00|18.54|16.94|18.74|17.14|18.77|17.17|18.54|16.94|0
1705010700000|2024-01-11 22:05:00|18.68|17.08|18.43|16.83|18.68|17.08|18.43|16.83|0
1705011000000|2024-01-11 22:10:00|18.44|16.84|18.45|16.85|18.46|16.86|18.4|16.8|0
1705011300000|2024-01-11 22:15:00|18.42|16.82|18.45|16.85|18.45|16.85|18.42|16.82|0
1705011600000|2024-01-11 22:20:00|18.42|16.82|18.45|16.85|18.45|16.85|18.42|16.82|0
1705011900000|2024-01-11 22:25:00|18.41|16.81|18.41|16.81|18.41|16.81|18.41|16.81|0
1705012200000|2024-01-11 22:30:00|18.4|16.8|18.37|16.77|18.43|16.83|18.37|16.77|0
1705012500000|2024-01-11 22:35:00|18.36|16.76|18.37|16.77|18.37|16.77|18.36|16.76|0
1705012800000|2024-01-11 22:40:00|18.36|16.76|18.37|16.77|18.37|16.77|18.33|16.73|0
1705013100000|2024-01-11 22:45:00|18.33|16.73|18.35|16.75|18.37|16.77|18.33|16.73|0
1705013400000|2024-01-11 22:50:00|18.36|16.76|18.34|16.74|18.36|16.76|18.34|16.74|0
1705013700000|2024-01-11 22:55:00|18.33|16.73|18.41|16.81|18.47|16.87|18.33|16.73|0
1705014000000|2024-01-11 23:00:00|18.39|16.79|18.06|16.46|18.39|16.79|17.98|16.38|0
1705014300000|2024-01-11 23:05:00|18.08|16.48|18.32|16.72|18.32|16.72|18.06|16.46|0
1705014600000|2024-01-11 23:10:00|18.36|16.76|18.32|16.72|18.4|16.8|18.27|16.67|0
1705014900000|2024-01-11 23:15:00|18.34|16.74|18.4|16.8|18.49|16.89|18.27|16.67|0
1705015200000|2024-01-11 23:20:00|18.36|16.76|18.4|16.8|18.45|16.85|18.36|16.76|0
1705015500000|2024-01-11 23:25:00|18.44|16.84|18.66|17.06|18.75|17.15|18.44|16.84|0
1705015800000|2024-01-11 23:30:00|18.71|17.11|18.49|16.89|18.71|17.11|18.44|16.84|0
1705016100000|2024-01-11 23:35:00|18.44|16.84|18.01|16.41|18.44|16.84|18.01|16.41|0
1705016400000|2024-01-11 23:40:00|18.05|16.45|18.01|16.41|18.14|16.54|17.97|16.37|0
1705016700000|2024-01-11 23:45:00|18.03|16.43|18.18|16.58|18.27|16.67|18.01|16.41|0
1705017000000|2024-01-11 23:50:00|18.2|16.6|18.31|16.71|18.31|16.71|18.14|16.54|0
1705017300000|2024-01-11 23:55:00|18.26|16.66|18.31|16.71|18.44|16.84|18.26|16.66|0
1705017600000|2024-01-12 00:00:00|18.39|16.79|18.61|17.01|18.65|17.05|18.39|16.79|0
1705017900000|2024-01-12 00:05:00|18.56|16.96|18.43|16.83|18.56|16.96|18.3|16.7|0
1705018200000|2024-01-12 00:10:00|18.48|16.88|18.26|16.66|18.48|16.88|18.22|16.62|0
1705018500000|2024-01-12 00:15:00|18.3|16.7|18.47|16.87|18.47|16.87|18.26|16.66|0
1705018800000|2024-01-12 00:20:00|18.52|16.92|18.65|17.05|18.69|17.09|18.43|16.83|0
1705019100000|2024-01-12 00:25:00|18.6|17|18.21|16.61|18.6|17|18.21|16.61|0
1705019400000|2024-01-12 00:30:00|18.25|16.65|18.04|16.44|18.3|16.7|18|16.4|0
1705019700000|2024-01-12 00:35:00|18.08|16.48|18.08|16.48|18.25|16.65|18.08|16.48|0
1705020000000|2024-01-12 00:40:00|18.04|16.44|17.91|16.31|18.04|16.44|17.84|16.24|0
1705020300000|2024-01-12 00:45:00|17.93|16.33|17.99|16.39|18.12|16.52|17.91|16.31|0
1705020600000|2024-01-12 00:50:00|17.95|16.35|17.57|15.97|17.95|16.35|17.53|15.93|0
1705020900000|2024-01-12 00:55:00|17.53|15.93|17.44|15.84|17.57|15.97|17.32|15.72|0
1705021200000|2024-01-12 01:00:00|17.4|15.8|17.19|15.59|17.44|15.84|17.15|15.55|0
1705021500000|2024-01-12 01:05:00|17.17|15.57|17.23|15.63|17.38|15.78|17.07|15.47|0
1705021800000|2024-01-12 01:10:00|17.19|15.59|17.07|15.47|17.23|15.63|17.07|15.47|0
1705022100000|2024-01-12 01:15:00|17.11|15.51|17.73|16.13|17.73|16.13|17.03|15.43|0
1705022400000|2024-01-12 01:20:00|17.69|16.09|17.65|16.05|17.73|16.13|17.56|15.96|0
1705022700000|2024-01-12 01:25:00|17.62|16.02|17.73|16.13|17.73|16.13|17.6|16|0
1705023000000|2024-01-12 01:30:00|17.6|16.25|17.52|16.17|17.6|16.25|17.43|16.09|0
1705023300000|2024-01-12 01:35:00|17.56|16.21|17.78|16.41|17.86|16.49|17.56|16.21|0
1705023600000|2024-01-12 01:40:00|17.82|16.45|18.08|16.69|18.08|16.69|17.82|16.45|0
1705023900000|2024-01-12 01:45:00|18.06|16.67|18.13|16.73|18.17|16.77|17.95|16.57|0
1705024200000|2024-01-12 01:50:00|18.17|16.77|18.08|16.69|18.22|16.81|18.04|16.65|0
1705024500000|2024-01-12 01:55:00|18.12|16.73|18.08|16.69|18.12|16.73|17.99|16.61|0
1705024800000|2024-01-12 02:00:00|18.12|16.73|18.21|16.81|18.3|16.89|18.08|16.69|0
1705025100000|2024-01-12 02:05:00|18.17|16.77|18.12|16.73|18.17|16.77|18.08|16.69|0
1705025400000|2024-01-12 02:10:00|18.08|16.69|18.39|16.97|18.39|16.97|18.03|16.64|0
1705025700000|2024-01-12 02:15:00|18.43|17.01|18.3|16.89|18.43|17.01|18.12|16.72|0
1705026000000|2024-01-12 02:20:00|18.34|16.93|18.52|17.09|18.52|17.1|18.3|16.89|0
1705026300000|2024-01-12 02:25:00|18.47|17.05|18.52|17.09|18.56|17.14|18.43|17.01|0
1705026600000|2024-01-12 02:30:00|18.56|17.14|18.43|17.01|18.56|17.14|18.43|17.01|0
1705026900000|2024-01-12 02:35:00|18.45|17.03|18.42|17.01|18.47|17.05|18.38|16.97|0
1705027200000|2024-01-12 02:40:00|18.47|17.05|18.56|17.13|18.56|17.13|18.42|17.01|0
1705027500000|2024-01-12 02:45:00|18.58|17.15|18.83|17.38|18.88|17.42|18.58|17.15|0
1705027800000|2024-01-12 02:50:00|18.78|17.34|18.81|17.36|18.83|17.38|18.69|17.25|0
1705028100000|2024-01-12 02:55:00|18.78|17.34|18.69|17.25|18.78|17.34|18.65|17.21|0
1705028400000|2024-01-12 03:00:00|18.71|17.27|18.51|17.08|18.71|17.27|18.51|17.08|0
1705028700000|2024-01-12 03:05:00|18.55|17.13|18.51|17.08|18.55|17.13|18.46|17.04|0
1705029000000|2024-01-12 03:10:00|18.55|17.12|18.51|17.08|18.55|17.12|18.46|17.04|0
1705029300000|2024-01-12 03:15:00|18.46|17.04|18.59|17.16|18.59|17.16|18.46|17.04|0
1705029600000|2024-01-12 03:20:00|18.64|17.21|18.68|17.25|18.68|17.25|18.59|17.16|0
1705029900000|2024-01-12 03:25:00|18.64|17.2|18.68|17.25|18.77|17.33|18.64|17.2|0
1705030200000|2024-01-12 03:30:00|18.64|17.2|18.77|17.33|18.77|17.33|18.64|17.2|0
1705030500000|2024-01-12 03:35:00|18.75|17.31|18.63|17.2|18.75|17.31|18.63|17.2|0
1705030800000|2024-01-12 03:40:00|18.59|17.16|18.59|17.16|18.63|17.2|18.59|17.16|0
1705031100000|2024-01-12 03:45:00|18.63|17.2|18.59|17.16|18.63|17.2|18.59|17.16|0
1705031400000|2024-01-12 03:50:00|18.61|17.18|18.58|17.15|18.63|17.2|18.58|17.15|0
1705032000000|2024-01-12 04:00:00|18.49|17.07|18.22|16.82|18.49|17.07|18.22|16.82|0
1705032300000|2024-01-12 04:05:00|18.18|16.78|18.18|16.78|18.27|16.86|18.18|16.78|0
1705032600000|2024-01-12 04:10:00|18.13|16.74|18.26|16.86|18.29|16.88|18.09|16.7|0
1705032900000|2024-01-12 04:15:00|18.17|16.78|17.91|16.53|18.17|16.78|17.91|16.53|0
1705033200000|2024-01-12 04:20:00|17.95|16.57|17.86|16.49|18|16.61|17.82|16.45|0
1705033500000|2024-01-12 04:25:00|17.82|16.45|17.64|16.28|17.82|16.45|17.56|16.2|0
1705033800000|2024-01-12 04:30:00|17.6|16.24|17.64|16.28|17.69|16.32|17.6|16.24|0
1705034100000|2024-01-12 04:35:00|17.68|16.32|17.9|16.52|17.9|16.52|17.64|16.28|0
1705034400000|2024-01-12 04:40:00|17.88|16.5|17.94|16.56|17.99|16.61|17.86|16.48|0
1705034700000|2024-01-12 04:45:00|17.9|16.52|17.99|16.6|18.03|16.64|17.9|16.52|0
1705035000000|2024-01-12 04:50:00|17.96|16.58|17.99|16.6|18.03|16.64|17.94|16.56|0
1705035300000|2024-01-12 04:55:00|17.96|16.58|18.12|16.72|18.12|16.72|17.96|16.58|0
1705035600000|2024-01-12 05:00:00|18.09|16.7|18.2|16.8|18.29|16.89|18.09|16.7|0
1705035900000|2024-01-12 05:05:00|18.25|16.85|18.38|16.97|18.38|16.97|18.2|16.8|0
1705036200000|2024-01-12 05:10:00|18.4|16.99|18.09|16.7|18.52|17.09|18.07|16.68|0
1705036500000|2024-01-12 05:15:00|18.11|16.72|18.2|16.8|18.34|16.93|18.07|16.68|0
1705036800000|2024-01-12 05:20:00|18.25|16.84|18.24|16.84|18.25|16.84|18.11|16.72|0
1705037100000|2024-01-12 05:25:00|18.27|16.86|18.29|16.88|18.33|16.92|18.24|16.84|0
1705037400000|2024-01-12 05:30:00|18.33|16.92|18.29|16.88|18.38|16.96|18.29|16.88|0
1705037700000|2024-01-12 05:35:00|18.33|16.92|18.28|16.88|18.38|16.96|18.28|16.88|0
1705038000000|2024-01-12 05:40:00|18.24|16.84|18.06|16.67|18.24|16.84|18.06|16.67|0
1705038300000|2024-01-12 05:45:00|18.1|16.71|18.15|16.75|18.15|16.75|18.02|16.63|0
1705038600000|2024-01-12 05:50:00|18.1|16.71|18.19|16.79|18.19|16.79|18.1|16.71|0
1705038900000|2024-01-12 05:55:00|18.15|16.75|17.97|16.59|18.19|16.79|17.97|16.59|0
1705039200000|2024-01-12 06:00:00|18.01|16.63|18.1|16.71|18.14|16.75|17.92|16.54|0
1705039500000|2024-01-12 06:05:00|18.14|16.75|18.1|16.71|18.23|16.83|18.01|16.62|0
1705039800000|2024-01-12 06:10:00|18.14|16.75|18.19|16.79|18.19|16.79|18.01|16.62|0
1705040100000|2024-01-12 06:15:00|18.14|16.75|18.16|16.76|18.19|16.79|18.12|16.72|0
1705040400000|2024-01-12 06:20:00|18.14|16.74|18.32|16.91|18.32|16.91|18.14|16.74|0
1705040700000|2024-01-12 06:25:00|18.27|16.87|18.32|16.91|18.36|16.95|18.23|16.82|0
1705041000000|2024-01-12 06:30:00|18.34|16.93|18.36|16.95|18.43|17.01|18.31|16.91|0
1705041300000|2024-01-12 06:35:00|18.31|16.9|18.13|16.74|18.31|16.9|18.09|16.7|0
1705041600000|2024-01-12 06:40:00|18.09|16.7|18.31|16.9|18.36|16.94|18.07|16.68|0
1705041900000|2024-01-12 06:45:00|18.22|16.82|18.22|16.82|18.22|16.82|18.09|16.7|0
1705042200000|2024-01-12 06:50:00|18.24|16.84|18.33|16.92|18.44|17.03|18.22|16.82|0
1705042500000|2024-01-12 06:55:00|18.35|16.94|18.58|17.15|18.58|17.15|18.31|16.9|0
1705042800000|2024-01-12 07:00:00|18.53|17.11|17.91|16.53|18.71|17.27|17.91|16.53|0
1705043100000|2024-01-12 07:05:00|17.95|16.57|17.86|16.49|18.22|16.81|17.77|16.41|0
1705043400000|2024-01-12 07:10:00|17.88|16.51|17.9|16.53|18.08|16.69|17.82|16.45|0
1705043700000|2024-01-12 07:15:00|17.95|16.57|18.35|16.93|18.39|16.98|17.86|16.48|0
1705044000000|2024-01-12 07:20:00|18.39|16.98|18.08|16.69|18.44|17.02|17.99|16.6|0
1705044300000|2024-01-12 07:25:00|18.03|16.65|17.72|16.36|18.08|16.69|17.72|16.36|0
1705044600000|2024-01-12 07:30:00|17.81|16.44|17.63|16.28|17.9|16.52|17.63|16.28|0
1705044900000|2024-01-12 07:35:00|17.59|16.24|17.63|16.27|17.8|16.43|16.94|15.63|0
1705045200000|2024-01-12 07:40:00|17.67|16.31|17.54|16.19|17.69|16.33|17.5|16.15|0
1705045500000|2024-01-12 07:45:00|17.58|16.23|17.32|15.99|17.62|16.27|17.32|15.99|0
1705045800000|2024-01-12 07:50:00|17.36|16.03|17.47|16.13|17.54|16.19|17.24|15.91|0
1705046100000|2024-01-12 07:55:00|17.49|16.15|17.36|16.03|17.62|16.27|17.34|16.01|0
1705046400000|2024-01-12 08:00:00|17.45|16.11|17.84|16.46|17.84|16.47|17.45|16.11|0
1705046700000|2024-01-12 08:05:00|17.79|16.42|18.77|17.33|18.82|17.37|17.79|16.42|0
1705047000000|2024-01-12 08:10:00|18.82|17.37|19.14|17.67|19.14|17.67|18.77|17.33|0
1705047300000|2024-01-12 08:15:00|19.05|17.58|19.23|17.75|19.32|17.84|19|17.54|0
1705047600000|2024-01-12 08:20:00|19.18|17.71|20.06|18.51|20.06|18.51|18.95|17.49|0
1705047900000|2024-01-12 08:25:00|20.15|18.6|19.96|18.42|20.15|18.6|19.91|18.38|0
1705048200000|2024-01-12 08:30:00|20.01|18.47|20.14|18.59|21.08|19.46|19.72|18.21|0
1705048500000|2024-01-12 08:35:00|20.19|18.64|19.61|18.1|20.19|18.64|19.38|17.89|0
1705048800000|2024-01-12 08:40:00|19.66|18.15|19.33|17.84|19.66|18.15|19.14|17.67|0
1705049100000|2024-01-12 08:45:00|19.28|17.8|18.94|17.49|19.43|17.94|18.88|17.42|0
1705049400000|2024-01-12 08:50:00|18.97|17.51|19.67|18.15|19.81|18.29|18.97|17.51|0
1705049700000|2024-01-12 08:55:00|19.62|18.11|19.95|18.42|19.95|18.42|19.48|17.98|0
1705050000000|2024-01-12 09:00:00|19.93|18.39|19.95|18.41|20.09|18.55|19.66|18.15|0
1705050300000|2024-01-12 09:05:00|20|18.46|20.19|18.63|20.28|18.72|19.81|18.28|0
1705050600000|2024-01-12 09:10:00|20.16|18.61|20.58|18.99|20.72|19.13|20.09|18.55|0
1705050900000|2024-01-12 09:15:00|20.72|19.13|20.04|18.5|20.72|19.13|20.04|18.5|0
1705051200000|2024-01-12 09:20:00|19.99|18.45|19.47|17.97|20.04|18.5|19.47|17.97|0
1705051500000|2024-01-12 09:25:00|19.44|17.95|19.75|18.23|19.85|18.32|19.28|17.8|0
1705051800000|2024-01-12 09:30:00|19.77|18.25|19.99|18.45|20.33|18.76|19.75|18.23|0
1705052100000|2024-01-12 09:35:00|20.04|18.49|19.58|18.08|20.28|18.72|19.56|18.05|0
1705052400000|2024-01-12 09:40:00|19.56|18.05|19.65|18.14|19.7|18.18|19.37|17.88|0
1705052700000|2024-01-12 09:45:00|19.72|18.2|19.51|18.01|19.72|18.2|19.23|17.75|0
1705053000000|2024-01-12 09:50:00|19.48|17.99|19.18|17.7|19.79|18.27|19.13|17.66|0
1705053300000|2024-01-12 09:55:00|19.13|17.66|18.95|17.49|19.23|17.75|18.9|17.45|0
1705053600000|2024-01-12 10:00:00|19.04|17.57|19.27|17.79|19.36|17.87|19.04|17.57|0
1705053900000|2024-01-12 10:05:00|19.22|17.74|19.18|17.7|19.36|17.87|18.81|17.36|0
1705054200000|2024-01-12 10:10:00|19.27|17.79|19.24|17.76|19.55|18.04|19.22|17.74|0
1705054500000|2024-01-12 10:15:00|19.22|17.74|19.38|17.89|19.41|17.91|19.04|17.57|0
1705054800000|2024-01-12 10:20:00|19.41|17.91|19.55|18.04|19.69|18.17|19.4|17.91|0
1705055100000|2024-01-12 10:25:00|19.59|18.09|19.64|18.13|19.83|18.3|19.59|18.08|0
1705055400000|2024-01-12 10:30:00|19.59|18.08|19.71|18.19|19.78|18.26|19.36|17.87|0
1705055700000|2024-01-12 10:35:00|19.73|18.21|19.54|18.04|19.75|18.23|19.45|17.95|0
1705056000000|2024-01-12 10:40:00|19.59|18.08|19.03|17.56|19.59|18.08|19.03|17.56|0
1705056300000|2024-01-12 10:45:00|19.12|17.65|18.8|17.35|19.17|17.69|18.7|17.27|0
1705056600000|2024-01-12 10:50:00|18.84|17.39|18.57|17.14|18.93|17.48|18.45|17.03|0
1705056900000|2024-01-12 10:55:00|18.54|17.12|18.66|17.22|18.95|17.5|18.52|17.1|0
1705057200000|2024-01-12 11:00:00|18.61|17.18|19.07|17.6|19.3|17.82|18.56|17.14|0
1705057500000|2024-01-12 11:05:00|19.02|17.56|18.61|17.18|19.11|17.64|18.56|17.13|0
1705057800000|2024-01-12 11:10:00|18.56|17.13|18.38|16.97|18.84|17.39|18.38|16.97|0
1705058100000|2024-01-12 11:15:00|18.36|16.94|18.26|16.85|18.71|17.27|18.26|16.85|0
1705058400000|2024-01-12 11:20:00|18.17|16.77|18.34|16.93|18.48|17.06|18.12|16.73|0
1705058700000|2024-01-12 11:25:00|18.39|16.97|18.43|17.01|18.52|17.1|18.3|16.89|0
1705059000000|2024-01-12 11:30:00|18.48|17.06|18.25|16.85|18.48|17.06|18.21|16.81|0
1705059300000|2024-01-12 11:35:00|18.27|16.87|17.96|16.58|18.34|16.93|17.94|16.56|0
1705059600000|2024-01-12 11:40:00|17.98|16.6|17.37|16.04|17.98|16.6|17.29|15.96|0
1705059900000|2024-01-12 11:45:00|17.29|15.96|15.69|14.39|17.5|16.16|15.61|14.31|0
1705060200000|2024-01-12 11:50:00|15.84|14.54|16.95|15.64|16.99|15.68|15.4|14.1|0
1705060500000|2024-01-12 11:55:00|16.87|15.57|17.84|16.46|17.84|16.46|16.75|15.45|0
1705060800000|2024-01-12 12:00:00|17.88|16.5|17.82|16.45|18.61|17.18|17.78|16.41|0
1705061100000|2024-01-12 12:05:00|17.84|16.47|17.56|16.21|17.91|16.53|17.44|16.09|0
1705061400000|2024-01-12 12:10:00|17.58|16.23|17.82|16.45|17.91|16.53|17.56|16.21|0
1705061700000|2024-01-12 12:15:00|17.69|16.33|17.39|16.05|17.82|16.45|17.39|16.05|0
1705062000000|2024-01-12 12:20:00|17.35|16.01|17.86|16.49|17.9|16.53|17.14|15.82|0
1705062300000|2024-01-12 12:25:00|17.95|16.57|17.9|16.53|18.12|16.73|17.82|16.45|0
1705062600000|2024-01-12 12:30:00|17.99|16.61|18.34|16.93|18.61|17.18|17.99|16.61|0
1705062900000|2024-01-12 12:35:00|18.47|17.05|18.46|17.04|18.47|17.05|18.03|16.64|0
1705063200000|2024-01-12 12:40:00|18.41|17|18.32|16.91|18.55|17.12|18.32|16.91|0
1705063500000|2024-01-12 12:45:00|18.37|16.95|18.17|16.77|18.37|16.95|17.93|16.55|0
1705063800000|2024-01-12 12:50:00|18.23|16.83|18.28|16.87|18.5|17.08|17.93|16.55|0
1705064100000|2024-01-12 12:55:00|18.23|16.83|18.01|16.63|18.41|16.99|17.93|16.55|0
1705064400000|2024-01-12 13:00:00|17.88|16.51|18.58|17.16|18.99|17.53|17.71|16.35|0
1705064700000|2024-01-12 13:05:00|18.67|17.24|18.18|16.79|18.67|17.24|18.14|16.74|0
1705065000000|2024-01-12 13:10:00|18.14|16.74|18.01|16.62|18.36|16.95|17.66|16.3|0
1705065300000|2024-01-12 13:15:00|17.94|16.56|17.83|16.46|18.36|16.95|17.7|16.34|0
1705065600000|2024-01-12 13:20:00|17.79|16.42|17.66|16.3|17.79|16.42|17.53|16.18|0
1705065900000|2024-01-12 13:25:00|17.64|16.28|18.13|16.74|18.24|16.84|17.59|16.24|0
1705066200000|2024-01-12 13:30:00|18.22|16.82|20.14|18.6|20.39|18.82|18.22|16.82|0
1705066500000|2024-01-12 13:35:00|20.29|18.73|19.76|18.24|20.83|19.22|19.29|17.81|0
1705066800000|2024-01-12 13:40:00|19.67|18.16|19.2|17.72|19.91|18.37|19.06|17.59|0
1705067100000|2024-01-12 13:45:00|19.29|17.81|18.97|17.51|19.48|17.98|18.69|17.26|0
1705067400000|2024-01-12 13:50:00|19.01|17.55|19.38|17.89|19.48|17.98|18.74|17.3|0
1705067700000|2024-01-12 13:55:00|19.34|17.85|19.57|18.06|19.62|18.11|18.87|17.42|0
1705068000000|2024-01-12 14:00:00|19.71|18.19|19.99|18.46|19.99|18.46|19.33|17.85|0
1705068300000|2024-01-12 14:05:00|19.9|18.37|19.57|18.06|20.14|18.59|19.47|17.97|0
1705068600000|2024-01-12 14:10:00|19.61|18.1|20.18|18.63|20.18|18.63|19.52|18.02|0
1705068900000|2024-01-12 14:15:00|20.13|18.59|20.37|18.81|20.52|18.94|20.04|18.5|0
1705069200000|2024-01-12 14:20:00|20.33|18.76|21.31|19.67|21.36|19.72|20.33|18.76|0
1705069500000|2024-01-12 14:25:00|21.26|19.63|22.28|20.57|22.65|20.91|21.16|19.53|0
1705069800000|2024-01-12 14:30:00|22.49|20.76|22.36|20.64|23.3|21.51|21.95|20.26|0
1705070100000|2024-01-12 14:35:00|22.47|20.74|23.16|21.38|23.48|21.68|22.21|20.5|0
1705070400000|2024-01-12 14:40:00|23.21|21.43|23.21|21.42|23.59|21.78|22.94|21.18|0
1705070700000|2024-01-12 14:45:00|23.37|21.57|22.62|20.88|23.64|21.82|22.62|20.88|0
1705071000000|2024-01-12 14:50:00|22.57|20.83|22.3|20.59|23.1|21.32|22.15|20.44|0
1705071300000|2024-01-12 14:55:00|22.36|20.64|20.53|18.95|22.46|20.73|20.53|18.95|0
1705071600000|2024-01-12 15:00:00|20.63|19.04|19.71|18.19|20.63|19.04|18.96|17.5|0
1705071900000|2024-01-12 15:05:00|19.61|18.1|20.87|19.27|21.22|19.59|19.47|17.97|0
1705072200000|2024-01-12 15:10:00|20.82|19.22|19.42|17.93|21.02|19.41|19.24|17.76|0
1705072500000|2024-01-12 15:15:00|19.47|17.97|18.41|16.99|20.14|18.59|18.27|16.87|0
1705072800000|2024-01-12 15:20:00|18.54|17.12|19.51|18.01|19.56|18.06|18.54|17.12|0
1705073100000|2024-01-12 15:25:00|19.56|18.06|19.28|17.79|19.7|18.19|18.86|17.41|0
1705073400000|2024-01-12 15:30:00|19.42|17.92|19.6|18.1|20.08|18.54|19.32|17.84|0
1705073700000|2024-01-12 15:35:00|19.65|18.14|18.58|17.15|19.79|18.27|18.45|17.03|0
1705074000000|2024-01-12 15:40:00|18.72|17.28|19.04|17.58|19.32|17.83|17.74|16.37|0
1705074300000|2024-01-12 15:45:00|19.09|17.62|17.87|16.49|19.37|17.88|17.87|16.49|0
1705074600000|2024-01-12 15:50:00|18|16.61|17.26|15.93|18.18|16.78|17.09|15.77|0
1705074900000|2024-01-12 15:55:00|17.23|15.91|18.04|16.65|18.08|16.69|17.11|15.79|0
1705075200000|2024-01-12 16:00:00|17.95|16.57|18.4|16.98|18.67|17.23|17.69|16.33|0
1705075500000|2024-01-12 16:05:00|18.44|17.02|19.27|17.78|19.41|17.91|18.08|16.69|0
1705075800000|2024-01-12 16:10:00|19.31|17.83|19.17|17.7|19.59|18.09|18.85|17.4|0
1705076100000|2024-01-12 16:15:00|19.22|17.74|19.36|17.87|19.69|18.17|18.94|17.48|0
1705076400000|2024-01-12 16:20:00|19.31|17.82|19.19|17.71|19.5|18|18.8|17.35|0
1705076700000|2024-01-12 16:25:00|19.12|17.65|19.47|17.97|19.83|18.3|19.08|17.61|0
1705077000000|2024-01-12 16:30:00|19.45|17.95|19.72|18.2|19.92|18.39|18.8|17.35|0
1705077300000|2024-01-12 16:35:00|19.67|18.16|18.2|16.8|19.67|18.16|17.37|16.03|0
1705077600000|2024-01-12 16:40:00|18.38|16.96|18.15|16.76|18.38|16.96|17.63|16.27|0
1705077900000|2024-01-12 16:45:00|17.93|16.55|17.84|16.47|18.38|16.96|17.54|16.19|0
1705078200000|2024-01-12 16:50:00|17.89|16.51|17.93|16.55|18.22|16.82|17.53|16.19|0
1705078500000|2024-01-12 16:55:00|17.95|16.57|17.79|16.43|18.1|16.71|17.58|16.22|0
1705078800000|2024-01-12 17:00:00|17.75|16.39|17.4|16.06|18.06|16.67|17.27|15.94|0
1705079100000|2024-01-12 17:05:00|17.44|16.1|17.7|16.34|18.06|16.67|17.44|16.1|0
1705079400000|2024-01-12 17:10:00|17.77|16.4|18.19|16.79|18.55|17.12|17.7|16.34|0
1705079700000|2024-01-12 17:15:00|18.23|16.83|18.77|17.33|18.82|17.37|18.05|16.67|0
1705080000000|2024-01-12 17:20:00|18.71|17.27|18.23|16.83|18.96|17.5|18.14|16.75|0
1705080300000|2024-01-12 17:25:00|18.19|16.79|18.32|16.91|18.32|16.91|17.61|16.26|0
1705080600000|2024-01-12 17:30:00|18.27|16.87|18.41|16.99|18.59|17.16|17.92|16.54|0
1705080900000|2024-01-12 17:35:00|18.36|16.95|18.18|16.78|18.36|16.95|17.74|16.38|0
1705081200000|2024-01-12 17:40:00|18.16|16.76|18.54|17.11|18.54|17.11|17.87|16.5|0
1705081500000|2024-01-12 17:45:00|18.49|17.07|18.22|16.82|18.49|17.07|17.91|16.54|0
1705081800000|2024-01-12 17:50:00|18.13|16.74|19.09|17.62|19.13|17.66|18.05|16.66|0
1705082100000|2024-01-12 17:55:00|19.13|17.66|18.63|17.19|19.27|17.79|18.31|16.9|0
1705082400000|2024-01-12 18:00:00|18.72|17.28|19.13|17.66|19.18|17.7|18.72|17.28|0
1705082700000|2024-01-12 18:05:00|19.08|17.62|19.27|17.79|19.34|17.85|18.9|17.44|0
1705083000000|2024-01-12 18:10:00|19.29|17.81|19.41|17.91|19.64|18.13|19.27|17.79|0
1705083300000|2024-01-12 18:15:00|19.45|17.96|19.41|17.91|19.6|18.09|19.24|17.76|0
1705083600000|2024-01-12 18:20:00|19.38|17.89|19.36|17.87|19.78|18.26|18.99|17.53|0
1705083900000|2024-01-12 18:25:00|19.4|17.91|19.54|18.04|19.78|18.26|19.31|17.83|0
1705084200000|2024-01-12 18:30:00|19.59|18.08|19.59|18.08|19.73|18.22|19.31|17.82|0
1705084500000|2024-01-12 18:35:00|19.57|18.06|19.83|18.3|19.97|18.43|19.4|17.91|0
1705084800000|2024-01-12 18:40:00|19.9|18.37|19.78|18.26|20.07|18.52|19.71|18.19|0
1705085100000|2024-01-12 18:45:00|19.83|18.3|19.97|18.43|19.97|18.43|19.59|18.08|0
1705085400000|2024-01-12 18:50:00|19.92|18.39|20.01|18.47|20.06|18.52|19.59|18.08|0
1705085700000|2024-01-12 18:55:00|19.97|18.43|20.16|18.61|20.3|18.74|19.75|18.23|0
1705086000000|2024-01-12 19:00:00|20.11|18.56|20.4|18.83|20.4|18.83|20.11|18.56|0
1705086300000|2024-01-12 19:05:00|20.45|18.87|20.54|18.96|20.59|19.01|20.3|18.74|0
1705086600000|2024-01-12 19:10:00|20.49|18.92|20.64|19.05|20.74|19.14|20.3|18.74|0
1705086900000|2024-01-12 19:15:00|20.59|19.01|20.64|19.05|20.89|19.28|20.54|18.96|0
1705087200000|2024-01-12 19:20:00|20.59|19.01|20.2|18.64|20.69|19.1|19.58|18.07|0
1705087500000|2024-01-12 19:25:00|20.25|18.69|20.1|18.55|20.42|18.85|20|18.47|0
1705087800000|2024-01-12 19:30:00|20.12|18.57|19.24|17.76|20.12|18.57|18.97|17.51|0
1705088100000|2024-01-12 19:35:00|19.2|17.72|19.36|17.87|19.43|17.94|18.74|17.29|0
1705088400000|2024-01-12 19:40:00|19.38|17.89|19.37|17.88|19.56|18.06|19.01|17.55|0
1705088700000|2024-01-12 19:45:00|19.33|17.84|19.32|17.84|19.33|17.84|19.05|17.58|0
1705089000000|2024-01-12 19:50:00|19.28|17.8|19.32|17.84|19.7|18.19|19.23|17.75|0
1705089300000|2024-01-12 19:55:00|19.37|17.88|19.14|17.66|19.51|18.01|18.95|17.49|0
1705089600000|2024-01-12 20:00:00|18.95|17.49|19|17.53|19.14|17.66|18.81|17.37|0
1705089900000|2024-01-12 20:05:00|18.9|17.45|18.99|17.53|19.51|18.01|18.81|17.37|0
1705090200000|2024-01-12 20:10:00|18.95|17.49|18.99|17.53|19.13|17.66|18.81|17.36|0
1705090500000|2024-01-12 20:15:00|18.95|17.49|18.76|17.32|19.18|17.7|18.67|17.24|0
1705090800000|2024-01-12 20:20:00|18.81|17.36|18.44|17.03|18.9|17.45|18.22|16.82|0
1705091100000|2024-01-12 20:25:00|18.47|17.05|18.99|17.53|19.17|17.7|18.47|17.05|0
1705091400000|2024-01-12 20:30:00|18.96|17.51|19.45|17.96|19.5|18|18.81|17.36|0
1705091700000|2024-01-12 20:35:00|19.43|17.93|19.22|17.74|19.57|18.06|19.17|17.7|0
1705092000000|2024-01-12 20:40:00|19.17|17.7|19.54|18.04|19.59|18.08|18.8|17.36|0
1705092300000|2024-01-12 20:45:00|19.5|18|19.97|18.43|19.97|18.43|19.49|18|0
1705092600000|2024-01-12 20:50:00|20.06|18.52|19.97|18.43|20.06|18.52|19.4|17.91|0
1705092900000|2024-01-12 20:55:00|20.01|18.48|19.82|18.3|20.3|18.74|19.49|17.99|0
1705093200000|2024-01-12 21:00:00|19.87|18.34|19.4|17.9|19.87|18.34|19.21|17.73|0
1705093500000|2024-01-12 21:05:00|19.35|17.86|19.21|17.73|19.4|17.9|19.07|17.6|0
1705093800000|2024-01-12 21:10:00|19.16|17.69|19.21|17.73|19.44|17.95|19.16|17.69|0
1705299600000|2024-01-15 06:20:00|20.8|19.2|20.9|19.29|20.9|19.29|20.8|19.2|0
1705299900000|2024-01-15 06:25:00|20.85|19.25|21|19.38|21|19.38|20.8|19.2|0
1705300200000|2024-01-15 06:30:00|20.95|19.33|20.94|19.33|20.95|19.33|20.8|19.2|0
1705300500000|2024-01-15 06:35:00|20.99|19.38|21.19|19.56|21.24|19.61|20.94|19.33|0
1705300800000|2024-01-15 06:40:00|21.24|19.61|21.19|19.56|21.24|19.61|21.09|19.47|0
1705301100000|2024-01-15 06:45:00|21.14|19.51|21.24|19.6|21.24|19.6|21.14|19.51|0
1705301400000|2024-01-15 06:50:00|21.19|19.56|21.19|19.56|21.24|19.6|21.14|19.51|0
1705301700000|2024-01-15 06:55:00|21.18|19.55|21.23|19.6|21.23|19.6|21.13|19.51|0
1705302000000|2024-01-15 07:00:00|21.18|19.55|21.48|19.83|21.63|19.97|21.18|19.55|0
1705302300000|2024-01-15 07:05:00|21.53|19.88|21.48|19.83|21.58|19.92|21.38|19.74|0
1705302600000|2024-01-15 07:10:00|21.43|19.78|21.58|19.92|21.63|19.97|21.43|19.78|0
1705302900000|2024-01-15 07:15:00|21.53|19.87|21.23|19.59|21.53|19.87|21.15|19.52|0
1705303200000|2024-01-15 07:20:00|21.28|19.64|21.18|19.55|21.33|19.69|21.08|19.46|0
1705303500000|2024-01-15 07:25:00|21.13|19.5|21.03|19.41|21.2|19.57|21.03|19.41|0
1705303800000|2024-01-15 07:30:00|21.05|19.43|20.83|19.23|21.08|19.45|20.83|19.23|0
1705304100000|2024-01-15 07:35:00|20.8|19.22|20.53|18.95|20.83|19.22|20.53|18.95|0
1705304400000|2024-01-15 07:40:00|20.48|18.91|20.63|19.04|20.63|19.04|20.43|18.86|0
1705304700000|2024-01-15 07:45:00|20.58|19|20.68|19.09|20.72|19.13|20.48|18.91|0
1705305000000|2024-01-15 07:50:00|20.65|19.06|20.55|18.97|20.8|19.2|20.53|18.95|0
1705305300000|2024-01-15 07:55:00|20.53|18.95|20.48|18.9|20.63|19.04|20.43|18.86|0
1705305600000|2024-01-15 08:00:00|20.43|18.86|20.67|19.08|20.82|19.22|20.38|18.81|0
1705305900000|2024-01-15 08:05:00|20.72|19.13|21.16|19.53|21.16|19.53|20.72|19.13|0
1705306200000|2024-01-15 08:10:00|21.19|19.56|21.11|19.49|21.21|19.58|20.77|19.17|0
1705306500000|2024-01-15 08:15:00|21.06|19.44|21.01|19.39|21.11|19.49|20.86|19.26|0
1705306800000|2024-01-15 08:20:00|21.06|19.44|21.11|19.48|21.36|19.71|20.96|19.35|0
1705307100000|2024-01-15 08:25:00|21.13|19.51|21.11|19.48|21.21|19.57|20.96|19.35|0
1705307400000|2024-01-15 08:30:00|21.06|19.44|20.23|18.67|21.06|19.44|20.23|18.67|0
1705307700000|2024-01-15 08:35:00|20.27|18.71|20.47|18.89|20.47|18.89|19.89|18.36|0
1705308000000|2024-01-15 08:40:00|20.42|18.85|19.98|18.45|20.42|18.85|19.84|18.32|0
1705308300000|2024-01-15 08:45:00|20.03|18.49|19.93|18.4|20.1|18.55|19.7|18.18|0
1705308600000|2024-01-15 08:50:00|19.98|18.45|19.67|18.16|20.03|18.49|19.65|18.14|0
1705308900000|2024-01-15 08:55:00|19.7|18.18|19.28|17.79|19.7|18.18|19.23|17.75|0
1705309200000|2024-01-15 09:00:00|19.23|17.75|19.27|17.79|19.32|17.84|18.75|17.31|0
1705309500000|2024-01-15 09:05:00|19.32|17.83|19.51|18|19.55|18.05|19.18|17.71|0
1705309800000|2024-01-15 09:10:00|19.48|17.98|19.69|18.18|19.74|18.22|19.37|17.88|0
1705310100000|2024-01-15 09:15:00|19.64|18.13|19.93|18.39|19.97|18.44|19.46|17.96|0
1705310400000|2024-01-15 09:20:00|19.97|18.44|20.31|18.74|20.31|18.74|19.78|18.26|0
1705310700000|2024-01-15 09:25:00|20.21|18.66|20.5|18.92|20.55|18.97|20.11|18.57|0
1705311000000|2024-01-15 09:30:00|20.45|18.88|20.4|18.83|20.55|18.97|20.35|18.79|0
1705311300000|2024-01-15 09:35:00|20.45|18.87|20.18|18.63|20.45|18.87|20.01|18.48|0
1705311600000|2024-01-15 09:40:00|20.16|18.61|19.35|17.87|20.16|18.61|19.31|17.82|0
1705311900000|2024-01-15 09:45:00|19.45|17.95|19.49|17.99|19.68|18.17|19.26|17.78|0
1705312200000|2024-01-15 09:50:00|19.47|17.97|19.26|17.78|19.63|18.12|19.21|17.74|0
1705312500000|2024-01-15 09:55:00|19.21|17.74|19.49|17.99|19.49|17.99|19.03|17.56|0
1705312800000|2024-01-15 10:00:00|19.54|18.03|19.68|18.16|19.68|18.16|19.35|17.86|0
1705313100000|2024-01-15 10:05:00|19.72|18.21|19.28|17.79|19.96|18.42|19.25|17.77|0
1705313400000|2024-01-15 10:10:00|19.25|17.77|19.21|17.73|19.65|18.14|19.21|17.73|0
1705313700000|2024-01-15 10:15:00|19.18|17.71|19.25|17.77|19.35|17.86|19.02|17.56|0
1705314000000|2024-01-15 10:20:00|19.3|17.81|19.67|18.16|19.72|18.2|19.18|17.71|0
1705314300000|2024-01-15 10:25:00|19.62|18.11|19.34|17.85|19.72|18.2|19.25|17.77|0
1705314600000|2024-01-15 10:30:00|19.39|17.9|19.25|17.77|19.53|18.02|19.25|17.77|0
1705314900000|2024-01-15 10:35:00|19.22|17.74|19.38|17.89|19.57|18.07|19.11|17.64|0
1705315200000|2024-01-15 10:40:00|19.34|17.85|19.5|18|19.62|18.11|19.29|17.81|0
1705315500000|2024-01-15 10:45:00|19.48|17.98|19.4|17.91|19.57|18.06|19.06|17.59|0
1705315800000|2024-01-15 10:50:00|19.38|17.89|19.38|17.89|19.47|17.98|19.33|17.85|0
1705316100000|2024-01-15 10:55:00|19.43|17.93|19.61|18.1|19.71|18.19|19.43|17.93|0
1705316400000|2024-01-15 11:00:00|18.08|16.69|17.76|16.4|18.08|16.69|17.76|16.4|0
1705316700000|2024-01-15 11:05:00|17.72|16.36|17.72|16.35|17.9|16.52|17.5|16.15|0
1705317000000|2024-01-15 11:10:00|17.76|16.39|17.76|16.39|17.81|16.44|17.67|16.31|0
1705317300000|2024-01-15 11:15:00|17.72|16.35|17.54|16.19|17.76|16.39|17.45|16.11|0
1705317600000|2024-01-15 11:20:00|17.58|16.23|17.49|16.15|17.58|16.23|17.32|15.99|0
1705317900000|2024-01-15 11:25:00|17.47|16.13|17.49|16.15|17.62|16.27|17.4|16.06|0
1705318200000|2024-01-15 11:30:00|17.45|16.1|17.27|15.94|17.49|16.14|17.27|15.94|0
1705318500000|2024-01-15 11:35:00|17.31|15.98|17.84|16.47|17.93|16.55|17.27|15.94|0
1705318800000|2024-01-15 11:40:00|17.89|16.51|17.75|16.39|18.02|16.63|17.75|16.39|0
1705319100000|2024-01-15 11:45:00|17.73|16.36|17.71|16.34|17.77|16.4|17.64|16.28|0
1705319400000|2024-01-15 11:50:00|17.68|16.32|17.7|16.34|17.88|16.51|17.62|16.26|0
1705319700000|2024-01-15 11:55:00|17.72|16.36|17.7|16.34|17.84|16.46|17.61|16.26|0
1705320000000|2024-01-15 12:00:00|17.66|16.3|17.57|16.22|17.66|16.3|17.35|16.02|0
1705320300000|2024-01-15 12:05:00|17.52|16.18|18.06|16.67|18.1|16.71|17.52|16.18|0
1705320600000|2024-01-15 12:10:00|18.08|16.69|17.92|16.54|18.1|16.71|17.88|16.5|0
1705320900000|2024-01-15 12:15:00|18.01|16.62|17.92|16.54|18.05|16.67|17.87|16.5|0
1705321200000|2024-01-15 12:20:00|17.9|16.52|17.74|16.37|17.96|16.58|17.7|16.33|0
1705321500000|2024-01-15 12:25:00|17.78|16.42|17.87|16.5|17.92|16.54|17.69|16.33|0
1705321800000|2024-01-15 12:30:00|17.89|16.52|17.74|16.37|17.89|16.52|17.69|16.33|0
1705322100000|2024-01-15 12:35:00|17.69|16.33|17.82|16.45|17.82|16.45|17.6|16.25|0
1705322400000|2024-01-15 12:40:00|17.87|16.49|17.91|16.53|17.91|16.54|17.78|16.41|0
1705322700000|2024-01-15 12:45:00|17.87|16.49|17.78|16.41|18|16.62|17.71|16.35|0
1705323000000|2024-01-15 12:50:00|17.73|16.37|17.73|16.37|17.75|16.39|17.64|16.29|0
1705323300000|2024-01-15 12:55:00|17.69|16.33|17.46|16.12|17.69|16.33|17.42|16.08|0
1705323600000|2024-01-15 13:00:00|17.42|16.08|17.42|16.08|17.51|16.16|17.25|15.92|0
1705323900000|2024-01-15 13:05:00|17.38|16.04|17.33|16|17.51|16.16|17.29|15.96|0
1705324200000|2024-01-15 13:10:00|17.29|15.96|17.07|15.76|17.42|16.08|17.07|15.76|0
1705324500000|2024-01-15 13:15:00|16.98|15.68|17.42|16.08|17.42|16.08|16.98|15.68|0
1705324800000|2024-01-15 13:20:00|17.5|16.16|17.72|16.36|17.72|16.36|17.46|16.12|0
1705325100000|2024-01-15 13:25:00|17.77|16.4|17.72|16.36|17.85|16.48|17.63|16.28|0
1705325400000|2024-01-15 13:30:00|17.7|16.34|17.63|16.27|17.81|16.44|17.54|16.19|0
1705325700000|2024-01-15 13:35:00|17.59|16.23|17.52|16.17|17.81|16.44|17.5|16.15|0
1705326000000|2024-01-15 13:40:00|17.5|16.15|17.54|16.19|17.58|16.23|17.36|16.03|0
1705326300000|2024-01-15 13:45:00|17.58|16.23|17.63|16.27|17.67|16.31|17.54|16.19|0
1705326600000|2024-01-15 13:50:00|17.67|16.31|17.49|16.15|17.67|16.31|17.45|16.11|0
1705326900000|2024-01-15 13:55:00|17.54|16.19|17.45|16.11|17.54|16.19|17.36|16.02|0
1705327200000|2024-01-15 14:00:00|17.47|16.12|17.23|15.9|17.54|16.19|17.23|15.9|0
1705327500000|2024-01-15 14:05:00|17.27|15.94|17.31|15.98|17.31|15.98|17.05|15.74|0
1705327800000|2024-01-15 14:10:00|17.27|15.94|17.57|16.22|17.58|16.22|17.18|15.86|0
1705328100000|2024-01-15 14:15:00|17.53|16.18|17.53|16.18|17.71|16.34|17.42|16.08|0
1705328400000|2024-01-15 14:20:00|17.49|16.14|17.44|16.1|17.53|16.18|17.31|15.98|0
1705328700000|2024-01-15 14:25:00|17.4|16.06|17.75|16.38|17.84|16.46|17.4|16.06|0
1705329000000|2024-01-15 14:30:00|17.79|16.42|17.7|16.34|17.93|16.55|17.57|16.22|0
1705329300000|2024-01-15 14:35:00|17.72|16.36|17.79|16.42|17.83|16.46|17.52|16.18|0
1705329600000|2024-01-15 14:40:00|17.74|16.38|17.74|16.38|17.79|16.42|17.65|16.3|0
1705329900000|2024-01-15 14:45:00|17.7|16.34|17.61|16.25|17.79|16.42|17.39|16.05|0
1705330200000|2024-01-15 14:50:00|17.56|16.21|17.52|16.17|17.65|16.29|17.3|15.97|0
1705330500000|2024-01-15 14:55:00|17.56|16.21|17.65|16.29|17.74|16.37|17.43|16.09|0
1705330800000|2024-01-15 15:00:00|17.63|16.27|17.6|16.25|17.74|16.37|17.56|16.21|0
1705331100000|2024-01-15 15:05:00|17.65|16.29|17.78|16.41|17.82|16.45|17.6|16.25|0
1705331400000|2024-01-15 15:10:00|17.74|16.37|17.56|16.21|17.78|16.41|17.56|16.21|0
1705331700000|2024-01-15 15:15:00|17.6|16.25|17.64|16.29|17.73|16.37|17.56|16.21|0
1705332000000|2024-01-15 15:20:00|17.69|16.33|17.82|16.45|17.82|16.45|17.6|16.25|0
1705332300000|2024-01-15 15:25:00|17.78|16.41|17.86|16.49|17.86|16.49|17.69|16.33|0
1705332600000|2024-01-15 15:30:00|17.82|16.45|17.91|16.53|18|16.61|17.77|16.41|0
1705332900000|2024-01-15 15:35:00|17.95|16.57|17.91|16.53|18.04|16.65|17.91|16.53|0
1705333200000|2024-01-15 15:40:00|17.95|16.57|17.9|16.53|17.99|16.61|17.86|16.49|0
1705333500000|2024-01-15 15:45:00|17.95|16.57|17.9|16.53|17.95|16.57|17.77|16.4|0
1705333800000|2024-01-15 15:50:00|17.86|16.48|17.95|16.57|17.99|16.61|17.86|16.48|0
1705334100000|2024-01-15 15:55:00|17.9|16.52|18.03|16.65|18.03|16.65|17.86|16.48|0
1705334400000|2024-01-15 16:00:00|18.01|16.62|17.9|16.52|18.03|16.65|17.9|16.52|0
1705334700000|2024-01-15 16:05:00|17.94|16.56|17.9|16.52|18.03|16.64|17.9|16.52|0
1705335000000|2024-01-15 16:10:00|17.94|16.56|17.94|16.56|18.03|16.64|17.92|16.54|0
1705335300000|2024-01-15 16:15:00|17.89|16.52|17.72|16.35|17.89|16.52|17.72|16.35|0
1705335600000|2024-01-15 16:20:00|17.76|16.39|17.85|16.47|17.89|16.52|17.63|16.27|0
1705335900000|2024-01-15 16:25:00|17.8|16.43|17.89|16.51|17.89|16.51|17.76|16.39|0
1705336200000|2024-01-15 16:30:00|17.94|16.56|17.91|16.53|17.94|16.56|17.8|16.43|0
1705336500000|2024-01-15 16:35:00|17.89|16.51|17.89|16.51|18.02|16.64|17.84|16.47|0
1705336800000|2024-01-15 16:40:00|17.86|16.49|17.75|16.39|17.89|16.51|17.75|16.39|0
1705337100000|2024-01-15 16:45:00|17.8|16.43|17.71|16.34|17.8|16.43|17.71|16.34|0
1705337400000|2024-01-15 16:50:00|17.75|16.39|17.57|16.22|17.75|16.39|17.57|16.22|0
1705337700000|2024-01-15 16:55:00|17.55|16.2|17.57|16.22|17.59|16.24|17.53|16.18|0
1705338000000|2024-01-15 17:00:00|17.53|16.18|17.75|16.38|17.75|16.38|17.48|16.14|0
1705338300000|2024-01-15 17:05:00|17.7|16.34|17.92|16.54|17.92|16.54|17.66|16.3|0
1705338600000|2024-01-15 17:10:00|17.88|16.5|17.92|16.54|17.97|16.59|17.88|16.5|0
1705338900000|2024-01-15 17:15:00|17.88|16.5|17.88|16.5|17.88|16.5|17.79|16.42|0
1705339200000|2024-01-15 17:20:00|17.85|16.48|17.87|16.5|17.92|16.54|17.83|16.46|0
1705339500000|2024-01-15 17:25:00|17.92|16.54|17.96|16.58|17.96|16.58|17.92|16.54|0
1705339800000|2024-01-15 17:30:00|18.01|16.62|17.92|16.54|18.01|16.62|17.83|16.46|0
1705340100000|2024-01-15 17:35:00|17.96|16.58|17.87|16.5|17.96|16.58|17.83|16.45|0
1705340400000|2024-01-15 17:40:00|17.83|16.45|17.87|16.49|17.91|16.54|17.8|16.43|0
1705340700000|2024-01-15 17:45:00|17.85|16.47|17.96|16.58|17.96|16.58|17.82|16.45|0
1705341000000|2024-01-15 17:50:00|17.93|16.55|17.91|16.53|17.93|16.55|17.82|16.45|0
1705341300000|2024-01-15 17:55:00|17.96|16.57|18|16.61|18|16.61|17.91|16.53|0
1705341600000|2024-01-15 18:00:00|18.02|16.63|17.97|16.59|18.02|16.63|17.97|16.59|0
1705341900000|2024-01-15 18:05:00|18.02|16.63|18.02|16.63|18.02|16.63|17.97|16.59|0
1705342200000|2024-01-15 18:10:00|18.06|16.67|18.02|16.63|18.06|16.67|18.02|16.63|0
1705342500000|2024-01-15 18:15:00|17.97|16.59|18.01|16.63|18.06|16.67|17.97|16.59|0
1705342800000|2024-01-15 18:20:00|18.06|16.67|18.01|16.63|18.06|16.67|18.01|16.63|0
1705343100000|2024-01-15 18:25:00|18.06|16.67|18.01|16.63|18.06|16.67|18.01|16.63|0
1705343400000|2024-01-15 18:30:00|18.06|16.67|18.01|16.62|18.06|16.67|18.01|16.62|0
1705343700000|2024-01-15 18:35:00|18.05|16.67|18.01|16.62|18.05|16.67|18.01|16.62|0
1705344000000|2024-01-15 18:40:00|18.05|16.66|18.01|16.62|18.05|16.66|18.01|16.62|0
1705344300000|2024-01-15 18:45:00|18.05|16.66|18.01|16.62|18.05|16.66|18.01|16.62|0
1705344600000|2024-01-15 18:50:00|18|16.66|18|16.62|18.05|16.66|18|16.62|0
1705345200000|2024-01-15 19:00:00|18.05|16.66|18|16.62|18.05|16.66|18|16.62|0
1705345500000|2024-01-15 19:05:00|18.05|16.66|18|16.62|18.05|16.66|18|16.62|0
1705345800000|2024-01-15 19:10:00|18.04|16.61|18|16.61|18.04|16.66|18|16.61|0
1705346100000|2024-01-15 19:15:00|18.04|16.65|18|16.61|18.04|16.65|18|16.61|0
1705346400000|2024-01-15 19:20:00|18.04|16.65|18|16.61|18.04|16.65|18|16.61|0
1705346700000|2024-01-15 19:25:00|17.99|16.65|17.99|16.61|18.08|16.69|17.99|16.61|0
1705347900000|2024-01-15 19:45:00||16.6||16.6||16.6||16.6|0
1705348500000|2024-01-15 19:55:00|17.98||17.98||17.98||17.98||0
1705350000000|2024-01-15 20:20:00||16.59||16.59||16.59||16.59|0
1705350600000|2024-01-15 20:30:00|17.97||17.97||17.97||17.97||0
1705351500000|2024-01-15 20:45:00|18.02|16.63|18.02|16.63|18.02|16.63|18.02|16.63|0
1705351800000|2024-01-15 20:50:00|18.01||18.01||18.01||18.01||0
1705352700000|2024-01-15 21:05:00||16.62||16.62||16.62||16.62|0
1705353300000|2024-01-15 21:15:00|18.12|16.52|18.11|16.51|18.12|16.52|18.11|16.51|0
1705355400000|2024-01-15 21:50:00|18.1|16.5|18.1|16.5|18.1|16.5|18.1|16.5|0
1705355700000|2024-01-15 21:55:00|18.06|16.46|18.1|16.5|18.1|16.5|18.06|16.46|0
1705356600000|2024-01-15 22:10:00|18.09|16.49|18.09|16.49|18.09|16.49|18.09|16.49|0
1705358700000|2024-01-15 22:45:00|18.08|16.48|18.08|16.48|18.08|16.48|18.08|16.48|0
1705359600000|2024-01-15 23:00:00|17.62|16.02|17.59|15.99|17.83|16.23|17.57|15.97|0
1705359900000|2024-01-15 23:05:00|17.55|15.95|17.68|16.08|17.76|16.16|17.43|15.83|0
1705360200000|2024-01-15 23:10:00|17.72|16.12|17.8|16.2|17.85|16.25|17.68|16.08|0
1705360500000|2024-01-15 23:15:00|17.85|16.25|17.89|16.29|17.93|16.33|17.8|16.2|0
1705360800000|2024-01-15 23:20:00|17.93|16.33|17.89|16.29|18.02|16.42|17.89|16.29|0
1705361100000|2024-01-15 23:25:00|17.84|16.24|17.5|15.9|17.84|16.24|17.5|15.9|0
1705361400000|2024-01-15 23:30:00|17.54|15.94|17.33|15.73|17.54|15.94|17.25|15.65|0
1705361700000|2024-01-15 23:35:00|17.38|15.78|17.37|15.77|17.42|15.82|17.29|15.69|0
1705362000000|2024-01-15 23:40:00|17.42|15.82|17.29|15.69|17.46|15.86|17.21|15.61|0
1705362300000|2024-01-15 23:45:00|17.31|15.71|17.2|15.6|17.31|15.71|17.2|15.6|0
1705362600000|2024-01-15 23:50:00|17.16|15.56|17.29|15.69|17.33|15.73|17.16|15.56|0
1705362900000|2024-01-15 23:55:00|17.24|15.64|17.16|15.56|17.29|15.69|17.12|15.52|0
1705363200000|2024-01-16 00:00:00|17.12|15.52|16.67|15.07|17.16|15.56|16.47|14.87|0
1705363500000|2024-01-16 00:05:00|16.63|15.03|16.59|14.99|16.67|15.07|16.47|14.87|0
1705363800000|2024-01-16 00:10:00|16.57|14.97|16.75|15.15|16.79|15.19|16.51|14.91|0
1705364100000|2024-01-16 00:15:00|16.79|15.19|16.87|15.27|16.91|15.31|16.75|15.15|0
1705364400000|2024-01-16 00:20:00|16.89|15.29|16.66|15.06|16.91|15.31|16.62|15.02|0
1705364700000|2024-01-16 00:25:00|16.64|15.04|16.54|14.94|16.66|15.06|16.46|14.86|0
1705365000000|2024-01-16 00:30:00|16.52|14.92|16.42|14.82|16.62|15.02|16.42|14.82|0
1705365300000|2024-01-16 00:35:00|16.44|14.84|16.38|14.78|16.5|14.9|16.38|14.78|0
1705365600000|2024-01-16 00:40:00|16.4|14.8|15.94|14.34|16.42|14.82|15.87|14.27|0
1705365900000|2024-01-16 00:45:00|15.92|14.32|16.22|14.62|16.26|14.66|15.9|14.3|0
1705366200000|2024-01-16 00:50:00|16.18|14.58|16.02|14.42|16.22|14.62|15.98|14.38|0
1705366500000|2024-01-16 00:55:00|16|14.4|15.67|14.07|16.06|14.46|15.63|14.03|0
1705366800000|2024-01-16 01:00:00|15.69|14.09|15.55|13.95|15.82|14.22|15.4|13.8|0
1705367100000|2024-01-16 01:05:00|15.51|13.91|15.63|14.03|15.68|14.08|15.48|13.88|0
1705367400000|2024-01-16 01:10:00|15.67|14.07|15.68|14.08|15.68|14.08|15.51|13.91|0
1705367700000|2024-01-16 01:15:00|15.7|14.1|15.74|14.14|15.82|14.22|15.63|14.03|0
1705368000000|2024-01-16 01:20:00|15.72|14.12|15.78|14.18|15.82|14.22|15.59|13.99|0
1705368300000|2024-01-16 01:25:00|15.8|14.2|16.17|14.57|16.21|14.61|15.74|14.14|0
1705368600000|2024-01-16 01:30:00|16.02|14.72|16.17|14.87|16.21|14.91|15.98|14.68|0
1705368900000|2024-01-16 01:35:00|16.13|14.83|16.09|14.79|16.43|15.13|16.09|14.79|0
1705369200000|2024-01-16 01:40:00|16.07|14.77|16.13|14.83|16.21|14.91|16.01|14.71|0
1705369500000|2024-01-16 01:45:00|16.15|14.85|16.21|14.91|16.25|14.95|16.09|14.79|0
1705369800000|2024-01-16 01:50:00|16.25|14.95|16.17|14.87|16.29|14.99|16.13|14.83|0
1705370100000|2024-01-16 01:55:00|16.13|14.83|16.17|14.87|16.23|14.93|16.05|14.75|0
1705370400000|2024-01-16 02:00:00|16.15|14.85|15.85|14.55|16.15|14.85|15.85|14.55|0
1705370700000|2024-01-16 02:05:00|15.81|14.51|16.2|14.9|16.24|14.94|15.81|14.51|0
1705371000000|2024-01-16 02:10:00|16.22|14.92|16.4|15.1|16.44|15.14|16.16|14.86|0
1705371300000|2024-01-16 02:15:00|16.44|15.14|16.36|15.06|16.48|15.18|16.32|15.02|0
1705371600000|2024-01-16 02:20:00|16.32|15.02|16.28|14.98|16.32|15.02|16.2|14.9|0
1705371900000|2024-01-16 02:25:00|16.24|14.94|16.24|14.94|16.32|15.02|16.2|14.9|0
1705372200000|2024-01-16 02:30:00|16.2|14.9|15.88|14.58|16.24|14.94|15.84|14.54|0
1705372500000|2024-01-16 02:35:00|15.84|14.54|15.92|14.62|16.08|14.78|15.84|14.54|0
1705372800000|2024-01-16 02:40:00|15.88|14.58|16.04|14.74|16.08|14.78|15.88|14.58|0
1705373100000|2024-01-16 02:45:00|16|14.7|16.03|14.73|16.07|14.77|15.92|14.62|0
1705373400000|2024-01-16 02:50:00|16.07|14.77|15.95|14.65|16.07|14.77|15.88|14.58|0
1705373700000|2024-01-16 02:55:00|15.93|14.63|16.03|14.73|16.07|14.77|15.89|14.59|0
1705374000000|2024-01-16 03:00:00|16.07|14.77|15.72|14.42|16.07|14.77|15.68|14.38|0
1705374300000|2024-01-16 03:05:00|15.76|14.46|15.83|14.53|15.87|14.57|15.72|14.42|0
1705374600000|2024-01-16 03:10:00|15.79|14.49|15.79|14.49|15.83|14.53|15.68|14.38|0
1705374900000|2024-01-16 03:15:00|15.75|14.45|15.64|14.34|15.79|14.49|15.64|14.34|0
1705375200000|2024-01-16 03:20:00|15.65|14.35|15.52|14.22|15.67|14.37|15.44|14.14|0
1705375500000|2024-01-16 03:25:00|15.48|14.18|15.52|14.22|15.6|14.3|15.48|14.18|0
1705375800000|2024-01-16 03:30:00|15.48|14.18|15.59|14.29|15.59|14.29|15.44|14.14|0
1705376100000|2024-01-16 03:35:00|15.55|14.25|15.52|14.22|15.67|14.37|15.4|14.1|0
1705376400000|2024-01-16 03:40:00|15.55|14.25|15.49|14.19|15.55|14.25|15.4|14.1|0
1705376700000|2024-01-16 03:45:00|15.48|14.18|15.71|14.41|15.71|14.41|15.48|14.18|0
1705377000000|2024-01-16 03:50:00|15.74|14.44|15.78|14.48|15.8|14.5|15.71|14.41|0
1705377300000|2024-01-16 03:55:00|15.74|14.44|15.7|14.4|15.82|14.52|15.68|14.38|0
1705377600000|2024-01-16 04:00:00|15.66|14.36|15.7|14.4|15.74|14.44|15.66|14.36|0
1705377900000|2024-01-16 04:05:00|15.74|14.44|15.66|14.36|15.78|14.48|15.66|14.36|0
1705378200000|2024-01-16 04:10:00|15.62|14.32|15.66|14.36|15.66|14.36|15.62|14.32|0
1705378500000|2024-01-16 04:15:00|15.7|14.4|15.81|14.51|15.81|14.51|15.7|14.4|0
1705378800000|2024-01-16 04:20:00|15.79|14.49|15.77|14.47|15.81|14.51|15.77|14.47|0
1705379100000|2024-01-16 04:25:00|15.73|14.43|15.62|14.32|15.75|14.45|15.58|14.28|0
1705379400000|2024-01-16 04:30:00|15.66|14.36|15.62|14.32|15.66|14.36|15.58|14.28|0
1705379700000|2024-01-16 04:35:00|15.58|14.28|15.52|14.22|15.65|14.35|15.5|14.2|0
1705380000000|2024-01-16 04:40:00|15.54|14.24|15.5|14.2|15.58|14.28|15.5|14.2|0
1705380300000|2024-01-16 04:45:00|15.54|14.24|15.57|14.27|15.57|14.27|15.38|14.08|0
1705380600000|2024-01-16 04:50:00|15.54|14.24|15.53|14.23|15.57|14.27|15.5|14.2|0
1705380900000|2024-01-16 04:55:00|15.61|14.31|15.69|14.39|15.69|14.39|15.57|14.27|0
1705381200000|2024-01-16 05:00:00|15.65|14.35|15.53|14.23|15.69|14.39|15.49|14.19|0
1705381500000|2024-01-16 05:05:00|15.49|14.19|15.68|14.38|15.68|14.38|15.49|14.19|0
1705381800000|2024-01-16 05:10:00|15.7|14.4|15.64|14.34|15.72|14.42|15.61|14.31|0
1705382100000|2024-01-16 05:15:00|15.68|14.38|15.68|14.38|15.72|14.42|15.61|14.31|0
1705382400000|2024-01-16 05:20:00|15.7|14.4|15.53|14.23|15.72|14.42|15.49|14.19|0
1705382700000|2024-01-16 05:25:00|15.49|14.19|15.56|14.26|15.6|14.3|15.49|14.19|0
1705383000000|2024-01-16 05:30:00|15.6|14.3|15.52|14.22|15.64|14.34|15.52|14.22|0
1705383300000|2024-01-16 05:35:00|15.48|14.18|15.45|14.15|15.48|14.18|15.39|14.09|0
1705383600000|2024-01-16 05:40:00|15.41|14.11|15.48|14.18|15.52|14.22|15.41|14.11|0
1705383900000|2024-01-16 05:45:00|15.52|14.22|15.48|14.18|15.54|14.24|15.44|14.14|0
1705384200000|2024-01-16 05:50:00|15.44|14.14|15.37|14.07|15.44|14.14|15.37|14.07|0
1705384500000|2024-01-16 05:55:00|15.36|14.06|15.17|13.87|15.36|14.06|15.14|13.84|0
1705384800000|2024-01-16 06:00:00|15.14|13.84|14.84|13.54|15.14|13.84|14.8|13.5|0
1705385100000|2024-01-16 06:05:00|14.8|13.5|14.8|13.5|14.84|13.54|14.72|13.42|0
1705385400000|2024-01-16 06:10:00|14.78|13.48|14.98|13.68|14.98|13.68|14.76|13.46|0
1705385700000|2024-01-16 06:15:00|15.02|13.72|15.02|13.72|15.09|13.79|14.96|13.66|0
1705386000000|2024-01-16 06:20:00|15.06|13.76|15.13|13.83|15.17|13.87|15.02|13.72|0
1705386300000|2024-01-16 06:25:00|15.09|13.79|15.24|13.94|15.24|13.94|15.09|13.79|0
1705386600000|2024-01-16 06:30:00|15.2|13.9|15.05|13.75|15.24|13.94|14.9|13.6|0
1705386900000|2024-01-16 06:35:00|15.01|13.71|15.05|13.75|15.05|13.75|15.01|13.71|0
1705387200000|2024-01-16 06:40:00|15.01|13.71|14.97|13.67|15.05|13.75|14.94|13.64|0
1705387500000|2024-01-16 06:45:00|14.94|13.64|14.97|13.67|14.97|13.67|14.86|13.56|0
1705387800000|2024-01-16 06:50:00|15.01|13.71|15.16|13.86|15.2|13.9|15.01|13.71|0
1705388100000|2024-01-16 06:55:00|15.12|13.82|15.23|13.93|15.23|13.93|15.12|13.82|0
1705388400000|2024-01-16 07:00:00|15.2|13.9|15.35|14.05|15.42|14.12|15.16|13.86|0
1705388700000|2024-01-16 07:05:00|15.27|13.97|15.04|13.74|15.35|14.05|15.04|13.74|0
1705389000000|2024-01-16 07:10:00|15.02|13.72|14.86|13.56|15.04|13.74|14.82|13.52|0
1705389300000|2024-01-16 07:15:00|14.82|13.52|14.85|13.55|14.98|13.68|14.74|13.44|0
1705389600000|2024-01-16 07:20:00|14.89|13.59|15|13.7|15|13.7|14.78|13.48|0
1705389900000|2024-01-16 07:25:00|14.96|13.66|15.04|13.74|15.11|13.81|14.93|13.63|0
1705390200000|2024-01-16 07:30:00|15|13.7|15.07|13.77|15.11|13.81|14.96|13.66|0
1705390500000|2024-01-16 07:35:00|15.04|13.74|15.34|14.04|15.34|14.04|15.04|13.74|0
1705390800000|2024-01-16 07:40:00|15.32|14.02|15.41|14.11|15.45|14.15|15.26|13.96|0
1705391100000|2024-01-16 07:45:00|15.45|14.15|15.41|14.11|15.49|14.19|15.34|14.04|0
1705391400000|2024-01-16 07:50:00|15.43|14.13|15.37|14.07|15.54|14.24|15.37|14.07|0
1705391700000|2024-01-16 07:55:00|15.35|14.05|15.16|13.86|15.41|14.11|15.14|13.84|0
1705392000000|2024-01-16 08:00:00|15.07|13.77|13.76|12.46|15.07|13.77|13.63|12.33|0
1705392300000|2024-01-16 08:05:00|13.73|12.43|13.94|12.64|14.08|12.78|13.69|12.39|0
1705392600000|2024-01-16 08:10:00|13.92|12.62|13.62|12.32|13.94|12.64|13.55|12.25|0
1705392900000|2024-01-16 08:15:00|13.69|12.39|13.71|12.41|13.87|12.57|13.52|12.22|0
1705393200000|2024-01-16 08:20:00|13.67|12.37|14.25|12.95|14.36|13.06|13.52|12.22|0
1705393500000|2024-01-16 08:25:00|14.29|12.99|13.76|12.46|14.33|13.03|13.76|12.46|0
1705393800000|2024-01-16 08:30:00|13.79|12.49|13.86|12.56|14.18|12.88|13.79|12.49|0
1705394100000|2024-01-16 08:35:00|13.79|12.49|14.25|12.95|14.29|12.99|13.72|12.42|0
1705394400000|2024-01-16 08:40:00|14.23|12.93|13.86|12.56|14.25|12.95|13.79|12.49|0
1705394700000|2024-01-16 08:45:00|13.89|12.59|14.5|13.2|14.5|13.2|13.89|12.59|0
1705395000000|2024-01-16 08:50:00|14.54|13.24|14.26|12.96|14.54|13.24|14.1|12.8|0
1705395300000|2024-01-16 08:55:00|14.25|12.95|14.17|12.87|14.28|12.98|14.03|12.73|0
1705395600000|2024-01-16 09:00:00|14.25|12.95|14.57|13.27|14.68|13.38|14.25|12.95|0
1705395900000|2024-01-16 09:05:00|14.53|13.23|14.53|13.23|14.61|13.31|14.28|12.98|0
1705396200000|2024-01-16 09:10:00|14.51|13.21|14.6|13.3|14.64|13.34|14.39|13.09|0
1705396500000|2024-01-16 09:15:00|14.64|13.34|14.53|13.23|14.68|13.38|14.28|12.98|0
1705396800000|2024-01-16 09:20:00|14.57|13.27|14.11|12.81|14.68|13.38|14.06|12.76|0
1705397100000|2024-01-16 09:25:00|14.1|12.8|13.92|12.62|14.2|12.9|13.85|12.55|0
1705397400000|2024-01-16 09:30:00|13.94|12.64|14.53|13.23|14.53|13.23|13.85|12.55|0
1705397700000|2024-01-16 09:35:00|14.51|13.21|14.52|13.22|14.6|13.3|14.34|13.04|0
1705398000000|2024-01-16 09:40:00|14.49|13.19|14.38|13.08|14.52|13.22|14.27|12.97|0
1705398300000|2024-01-16 09:45:00|14.4|13.1|14.05|12.75|14.49|13.19|13.98|12.68|0
1705398600000|2024-01-16 09:50:00|14.02|12.72|14.48|13.18|14.52|13.22|13.95|12.65|0
1705398900000|2024-01-16 09:55:00|14.47|13.17|14.3|13|14.48|13.18|14.2|12.9|0
1705399200000|2024-01-16 10:00:00|14.27|12.97|14.12|12.82|14.37|13.07|13.95|12.65|0
1705399500000|2024-01-16 10:05:00|14.1|12.8|14.01|12.71|14.19|12.89|13.98|12.68|0
1705399800000|2024-01-16 10:10:00|14.05|12.75|13.94|12.64|14.08|12.78|13.8|12.5|0
1705400100000|2024-01-16 10:15:00|13.98|12.68|13.73|12.43|14.05|12.75|13.61|12.31|0
1705400400000|2024-01-16 10:20:00|13.7|12.4|13.8|12.5|13.91|12.61|13.7|12.4|0
1705400700000|2024-01-16 10:25:00|13.87|12.57|13.66|12.36|14.08|12.78|13.61|12.31|0
1705401000000|2024-01-16 10:30:00|13.64|12.34|13.62|12.32|13.64|12.34|13.38|12.08|0
1705401300000|2024-01-16 10:35:00|13.59|12.29|14.08|12.78|14.08|12.78|13.59|12.29|0
1705401600000|2024-01-16 10:40:00|14.11|12.81|13.97|12.67|14.15|12.85|13.9|12.6|0
1705401900000|2024-01-16 10:45:00|13.93|12.63|13.93|12.63|14.08|12.78|13.79|12.49|0
1705402200000|2024-01-16 10:50:00|13.95|12.65|13.72|12.42|13.97|12.67|13.72|12.42|0
1705402500000|2024-01-16 10:55:00|13.69|12.39|13.79|12.49|13.79|12.49|13.62|12.32|0
1705402800000|2024-01-16 11:00:00|13.76|12.46|13.75|12.45|13.97|12.67|13.72|12.42|0
1705403100000|2024-01-16 11:05:00|13.72|12.42|13.89|12.59|14.07|12.77|13.72|12.42|0
1705403400000|2024-01-16 11:10:00|13.88|12.58|13.96|12.66|14.05|12.75|13.86|12.56|0
1705403700000|2024-01-16 11:15:00|14|12.7|14.1|12.8|14.18|12.88|13.96|12.66|0
1705404000000|2024-01-16 11:20:00|14.14|12.84|14.07|12.77|14.17|12.87|13.89|12.59|0
1705404300000|2024-01-16 11:25:00|14.03|12.73|14.26|12.96|14.32|13.02|14.03|12.73|0
1705404600000|2024-01-16 11:30:00|14.28|12.98|14.17|12.87|14.42|13.12|14.14|12.84|0
1705404900000|2024-01-16 11:35:00|14.21|12.91|14.24|12.94|14.31|13.01|14.08|12.78|0
1705405200000|2024-01-16 11:40:00|14.28|12.98|14.31|13.01|14.35|13.05|14.17|12.87|0
1705405500000|2024-01-16 11:45:00|14.28|12.98|14.6|13.3|14.67|13.37|14.28|12.98|0
1705405800000|2024-01-16 11:50:00|14.67|13.37|15.16|13.86|15.2|13.9|14.64|13.34|0
1705406100000|2024-01-16 11:55:00|15.12|13.82|15.08|13.78|15.23|13.93|15.04|13.74|0
1705406400000|2024-01-16 12:00:00|15.1|13.8|14.97|13.67|15.12|13.82|14.93|13.63|0
1705406700000|2024-01-16 12:05:00|15|13.7|15.19|13.89|15.19|13.89|14.93|13.63|0
1705407000000|2024-01-16 12:10:00|15.23|13.93|14.96|13.66|15.23|13.93|14.95|13.65|0
1705407300000|2024-01-16 12:15:00|14.93|13.63|14.81|13.51|15.08|13.78|14.78|13.48|0
1705407600000|2024-01-16 12:20:00|14.78|13.48|14.7|13.4|14.85|13.55|14.52|13.22|0
1705407900000|2024-01-16 12:25:00|14.72|13.42|15.22|13.92|15.26|13.96|14.7|13.4|0
1705408200000|2024-01-16 12:30:00|15.26|13.96|15.03|13.73|15.3|14|15|13.7|0
1705408500000|2024-01-16 12:35:00|15|13.7|15.64|14.34|15.76|14.46|14.96|13.66|0
1705408800000|2024-01-16 12:40:00|15.72|14.42|15.64|14.34|15.92|14.62|15.45|14.15|0
1705409100000|2024-01-16 12:45:00|15.68|14.38|16.11|14.81|16.11|14.81|15.6|14.3|0
1705409400000|2024-01-16 12:50:00|16.07|14.77|15.95|14.65|16.15|14.85|15.87|14.57|0
1705409700000|2024-01-16 12:55:00|15.91|14.61|15.95|14.65|15.95|14.65|15.79|14.49|0
1705410000000|2024-01-16 13:00:00|15.91|14.61|15.68|14.38|16.07|14.77|15.68|14.38|0
1705410300000|2024-01-16 13:05:00|15.64|14.34|15.75|14.45|15.91|14.61|15.6|14.3|0
1705410600000|2024-01-16 13:10:00|15.79|14.49|15.23|13.93|15.83|14.53|15.21|13.91|0
1705410900000|2024-01-16 13:15:00|15.29|13.99|15.06|13.76|15.4|14.1|15.06|13.76|0
1705411200000|2024-01-16 13:20:00|15.14|13.84|14.69|13.39|15.14|13.84|14.69|13.39|0
1705411500000|2024-01-16 13:25:00|14.65|13.35|14.95|13.65|15.06|13.76|14.47|13.17|0
1705411800000|2024-01-16 13:30:00|14.96|13.66|15.86|14.56|16.1|14.8|14.96|13.66|0
1705412100000|2024-01-16 13:35:00|15.94|14.64|16.1|14.8|16.1|14.8|15.71|14.41|0
1705412400000|2024-01-16 13:40:00|16.06|14.76|15.68|14.38|16.22|14.92|15.67|14.37|0
1705412700000|2024-01-16 13:45:00|15.74|14.44|15.28|13.98|15.74|14.44|15.07|13.77|0
1705413000000|2024-01-16 13:50:00|15.24|13.94|14.88|13.58|15.28|13.98|14.68|13.38|0
1705413300000|2024-01-16 13:55:00|14.85|13.55|14.71|13.41|14.86|13.56|14.64|13.34|0
1705413600000|2024-01-16 14:00:00|14.75|13.45|14.57|13.27|14.94|13.64|14.53|13.23|0
1705413900000|2024-01-16 14:05:00|14.53|13.23|14.79|13.49|14.79|13.49|14.42|13.12|0
1705414200000|2024-01-16 14:10:00|14.71|13.41|14.97|13.67|14.97|13.67|14.64|13.34|0
1705414500000|2024-01-16 14:15:00|15.01|13.71|14.75|13.45|15.05|13.75|14.67|13.37|0
1705414800000|2024-01-16 14:20:00|14.71|13.41|14.93|13.63|15.08|13.78|14.64|13.34|0
1705415100000|2024-01-16 14:25:00|14.97|13.67|15.65|14.35|15.77|14.47|14.89|13.59|0
1705415400000|2024-01-16 14:30:00|15.61|14.31|15.57|14.27|16.24|14.94|15.04|13.74|0
1705415700000|2024-01-16 14:35:00|15.5|14.2|14.7|13.4|15.73|14.43|14.45|13.15|0
1705416000000|2024-01-16 14:40:00|14.78|13.48|14.05|12.75|14.78|13.48|13.91|12.61|0
1705416300000|2024-01-16 14:45:00|13.88|12.58|13.67|12.37|14.12|12.82|13.53|12.23|0
1705416600000|2024-01-16 14:50:00|13.77|12.47|13.66|12.36|13.77|12.47|13.09|11.79|0
1705416900000|2024-01-16 14:55:00|13.7|12.4|14.52|13.22|14.52|13.22|13.66|12.36|0
1705417200000|2024-01-16 15:00:00|14.59|13.29|14.19|12.89|15.03|13.73|14.19|12.89|0
1705417500000|2024-01-16 15:05:00|14.26|12.96|14.88|13.58|14.88|13.58|14.05|12.75|0
1705417800000|2024-01-16 15:10:00|14.85|13.55|15.37|14.07|15.6|14.3|14.77|13.47|0
1705418100000|2024-01-16 15:15:00|15.41|14.11|15.95|14.65|16.03|14.73|15.18|13.88|0
1705418400000|2024-01-16 15:20:00|15.91|14.61|17.14|15.82|17.14|15.82|15.91|14.61|0
1705418700000|2024-01-16 15:25:00|17.18|15.86|16.88|15.58|17.36|16.02|16.67|15.37|0
1705419000000|2024-01-16 15:30:00|16.75|15.45|17.27|15.94|17.27|15.94|16.75|15.45|0
1705419300000|2024-01-16 15:35:00|17.22|15.9|17.18|15.86|17.35|16.02|16.27|14.97|0
1705419600000|2024-01-16 15:40:00|17.22|15.9|17.44|16.1|17.84|16.47|17.13|15.82|0
1705419900000|2024-01-16 15:45:00|17.48|16.14|17.66|16.3|17.84|16.47|17.39|16.06|0
1705420200000|2024-01-16 15:50:00|17.7|16.34|17.7|16.34|17.88|16.51|17.17|15.85|0
1705420500000|2024-01-16 15:55:00|17.66|16.3|17.26|15.93|17.88|16.51|17.22|15.89|0
1705420800000|2024-01-16 16:00:00|17.22|15.89|15.63|14.33|17.26|15.93|14.76|13.46|0
1705421100000|2024-01-16 16:05:00|15.55|14.25|15.82|14.52|16.7|15.4|15.36|14.06|0
1705421400000|2024-01-16 16:10:00|15.86|14.56|16.14|14.84|16.3|15|15.02|13.72|0
1705421700000|2024-01-16 16:15:00|16.06|14.76|16.66|15.36|17.08|15.77|15.78|14.48|0
1705422000000|2024-01-16 16:20:00|16.86|15.56|17.43|16.09|17.92|16.54|16.62|15.32|0
1705422300000|2024-01-16 16:25:00|17.52|16.17|16.72|15.42|17.6|16.25|16.72|15.42|0
1705422600000|2024-01-16 16:30:00|16.7|15.4|17.6|16.25|17.6|16.25|16.7|15.4|0
1705422900000|2024-01-16 16:35:00|17.56|16.21|16.94|15.64|17.6|16.25|16.41|15.11|0
1705423200000|2024-01-16 16:40:00|16.9|15.6|16.78|15.48|17.07|15.76|16.49|15.19|0
1705423500000|2024-01-16 16:45:00|16.73|15.43|16.45|15.15|16.86|15.56|16.13|14.83|0
1705423800000|2024-01-16 16:50:00|16.37|15.07|15.77|14.47|16.65|15.35|15.77|14.47|0
1705424100000|2024-01-16 16:55:00|15.81|14.51|15.69|14.39|16.13|14.83|15.34|14.04|0
1705424400000|2024-01-16 17:00:00|15.65|14.35|14.96|13.66|15.89|14.59|14.89|13.59|0
1705424700000|2024-01-16 17:05:00|15|13.7|14.7|13.4|15.19|13.89|14.56|13.26|0
1705425000000|2024-01-16 17:10:00|14.74|13.44|14.81|13.51|15.11|13.81|14.56|13.26|0
1705425300000|2024-01-16 17:15:00|14.74|13.44|14.7|13.4|15.17|13.87|14.7|13.4|0
1705425600000|2024-01-16 17:20:00|14.74|13.44|15.07|13.77|15.3|14|14.74|13.44|0
1705425900000|2024-01-16 17:25:00|15.15|13.85|14.37|13.07|15.15|13.85|14.33|13.03|0
1705426200000|2024-01-16 17:30:00|14.39|13.09|14.05|12.75|14.41|13.11|13.9|12.6|0
1705426500000|2024-01-16 17:35:00|14.01|12.71|14.59|13.29|14.75|13.45|13.99|12.69|0
1705426800000|2024-01-16 17:40:00|14.55|13.25|14.37|13.07|14.77|13.47|14.37|13.07|0
1705427100000|2024-01-16 17:45:00|14.33|13.03|13.94|12.64|14.55|13.25|13.9|12.6|0
1705427400000|2024-01-16 17:50:00|13.92|12.62|14.08|12.78|14.4|13.1|13.86|12.56|0
1705427700000|2024-01-16 17:55:00|14.11|12.81|13.69|12.39|14.22|12.92|13.65|12.35|0
1705428000000|2024-01-16 18:00:00|13.55|12.25|14|12.7|14|12.7|13.55|12.25|0
1705428300000|2024-01-16 18:05:00|13.97|12.67|14.11|12.81|14.25|12.95|13.9|12.6|0
1705428600000|2024-01-16 18:10:00|14.18|12.88|14.43|13.13|14.43|13.13|14.04|12.74|0
1705428900000|2024-01-16 18:15:00|14.41|13.11|15.1|13.8|15.52|14.22|14.41|13.11|0
1705429200000|2024-01-16 18:20:00|15.06|13.76|14.68|13.38|15.13|13.83|14.39|13.09|0
1705429500000|2024-01-16 18:25:00|14.72|13.42|15.24|13.94|15.24|13.94|14.54|13.24|0
1705429800000|2024-01-16 18:30:00|15.28|13.98|15.43|14.13|15.55|14.25|15.17|13.87|0
1705430100000|2024-01-16 18:35:00|15.4|14.1|14.57|13.27|15.4|14.1|14.5|13.2|0
1705430400000|2024-01-16 18:40:00|14.53|13.23|14.21|12.91|14.68|13.38|14.17|12.87|0
1705430700000|2024-01-16 18:45:00|14.17|12.87|14.1|12.8|14.24|12.94|13.96|12.66|0
1705431000000|2024-01-16 18:50:00|14.06|12.76|13.64|12.34|14.13|12.83|13.47|12.17|0
1705431300000|2024-01-16 18:55:00|13.61|12.31|13.88|12.58|13.95|12.65|13.5|12.2|0
1705431600000|2024-01-16 19:00:00|13.81|12.51|13.36|12.06|14.02|12.72|13.36|12.06|0
1705431900000|2024-01-16 19:05:00|13.29|11.99|13.29|11.99|13.81|12.51|13.26|11.96|0
1705432200000|2024-01-16 19:10:00|13.33|12.03|12.96|11.66|13.36|12.06|12.79|11.49|0
1705432500000|2024-01-16 19:15:00|12.89|11.59|12.53|11.23|12.99|11.69|12.5|11.2|0
1705432800000|2024-01-16 19:20:00|12.59|11.29|12.99|11.69|13.05|11.75|12.56|11.26|0
1705433100000|2024-01-16 19:25:00|13.02|11.72|13.19|11.89|13.53|12.23|12.99|11.69|0
1705433400000|2024-01-16 19:30:00|13.22|11.92|13.42|12.12|13.42|12.12|12.89|11.59|0
1705433700000|2024-01-16 19:35:00|13.39|12.09|13.32|12.02|13.49|12.19|13.18|11.88|0
1705434000000|2024-01-16 19:40:00|13.35|12.05|13.42|12.12|13.49|12.19|13.18|11.88|0
1705434300000|2024-01-16 19:45:00|13.46|12.16|14.05|12.75|14.15|12.85|13.39|12.09|0
1705434600000|2024-01-16 19:50:00|14.01|12.71|14.05|12.75|14.26|12.96|13.94|12.64|0
1705434900000|2024-01-16 19:55:00|14.01|12.71|14.19|12.89|14.26|12.96|14.01|12.71|0
1705435200000|2024-01-16 20:00:00|14.15|12.85|14.08|12.78|14.44|13.14|13.97|12.67|0
1705435500000|2024-01-16 20:05:00|14.04|12.74|14.15|12.85|14.29|12.99|13.97|12.67|0
1705435800000|2024-01-16 20:10:00|14.19|12.89|13.93|12.63|14.45|13.15|13.9|12.6|0
1705436100000|2024-01-16 20:15:00|13.9|12.6|14.33|13.03|14.33|13.03|13.9|12.6|0
1705436400000|2024-01-16 20:20:00|14.29|12.99|13.97|12.67|14.4|13.1|13.9|12.6|0
1705436700000|2024-01-16 20:25:00|13.95|12.65|13.79|12.49|14.15|12.85|13.69|12.39|0
1705437000000|2024-01-16 20:30:00|13.83|12.53|13.58|12.28|13.97|12.67|13.48|12.18|0
1705437300000|2024-01-16 20:35:00|13.53|12.23|13.79|12.49|13.89|12.59|13.48|12.18|0
1705437600000|2024-01-16 20:40:00|13.75|12.45|13.93|12.63|13.98|12.68|13.58|12.28|0
1705437900000|2024-01-16 20:45:00|13.96|12.66|13.93|12.63|14.25|12.95|13.65|12.35|0
1705438200000|2024-01-16 20:50:00|14|12.7|14.5|13.2|14.54|13.24|13.89|12.59|0
1705438500000|2024-01-16 20:55:00|14.46|13.16|14.94|13.64|15.24|13.94|14.39|13.09|0
1705438800000|2024-01-16 21:00:00|15.17|13.87|15.02|13.72|15.4|14.1|14.98|13.68|0
1705439100000|2024-01-16 21:05:00|14.98|13.68|15.28|13.98|15.28|13.98|14.98|13.68|0
1705439400000|2024-01-16 21:10:00|15.32|14.02|15.13|13.83|15.32|14.02|15.13|13.83|0
1705439700000|2024-01-16 21:15:00|15.35|13.75|15.27|13.67|15.39|13.79|15.27|13.67|0
1705440000000|2024-01-16 21:20:00|15.31|13.71|15.42|13.82|15.43|13.83|15.31|13.71|0
1705440300000|2024-01-16 21:25:00|15.4|13.8|15.46|13.86|15.46|13.86|15.39|13.79|0
1705440600000|2024-01-16 21:30:00|15.5|13.9|15.35|13.75|15.5|13.9|15.35|13.75|0
1705440900000|2024-01-16 21:35:00|15.31|13.71|15.31|13.71|15.35|13.75|15.31|13.71|0
1705441200000|2024-01-16 21:40:00|15.29|13.69|15.31|13.71|15.38|13.78|15.27|13.67|0
1705441500000|2024-01-16 21:45:00|15.32|13.72|15.34|13.74|15.38|13.78|15.3|13.7|0
1705441800000|2024-01-16 21:50:00|15.38|13.78|15.49|13.89|15.57|13.97|15.36|13.76|0
1705442100000|2024-01-16 21:55:00|15.46|13.86|15.37|13.77|15.46|13.86|15.36|13.76|0
1705442400000|2024-01-16 22:00:00|15.38|13.78|15.36|13.76|15.4|13.8|15.35|13.75|0
1705442700000|2024-01-16 22:05:00|15.35|13.75|15.35|13.75|15.35|13.75|15.35|13.75|0
1705443000000|2024-01-16 22:10:00|15.37|13.77|15.32|13.72|15.37|13.77|15.32|13.72|0
1705443300000|2024-01-16 22:15:00|15.31|13.71|15.3|13.7|15.31|13.71|15.23|13.63|0
1705443600000|2024-01-16 22:20:00|15.33|13.73|15.32|13.72|15.33|13.73|15.32|13.72|0
1705443900000|2024-01-16 22:25:00|15.3|13.7|15.34|13.74|15.39|13.79|15.29|13.69|0
1705444200000|2024-01-16 22:30:00|15.31|13.71|15.31|13.71|15.31|13.71|15.31|13.71|0
1705444500000|2024-01-16 22:35:00|15.34|13.74|15.33|13.73|15.36|13.76|15.29|13.69|0
1705444800000|2024-01-16 22:40:00|15.31|13.71|15.3|13.7|15.31|13.71|15.3|13.7|0
1705445100000|2024-01-16 22:45:00|15.29|13.69|15.3|13.7|15.3|13.7|15.29|13.69|0
1705445400000|2024-01-16 22:50:00|15.31|13.71|15.31|13.71|15.31|13.71|15.31|13.71|0
1705445700000|2024-01-16 22:55:00|15.35|13.75|15.32|13.72|15.35|13.75|15.32|13.72|0
1705446000000|2024-01-16 23:00:00|15.42|13.82|15.32|13.72|15.49|13.89|15.25|13.65|0
1705446300000|2024-01-16 23:05:00|15.28|13.68|15.36|13.76|15.36|13.76|15.17|13.57|0
1705446600000|2024-01-16 23:10:00|15.4|13.8|15.28|13.68|15.47|13.87|15.28|13.68|0
1705446900000|2024-01-16 23:15:00|15.24|13.64|15.28|13.68|15.28|13.68|15.21|13.61|0
1705447200000|2024-01-16 23:20:00|15.32|13.72|15.39|13.79|15.39|13.79|15.32|13.72|0
1705447500000|2024-01-16 23:25:00|15.37|13.77|15.43|13.83|15.43|13.83|15.35|13.75|0
1705447800000|2024-01-16 23:30:00|15.39|13.79|15.31|13.71|15.43|13.83|15.31|13.71|0
1705448100000|2024-01-16 23:35:00|15.35|13.75|15.28|13.68|15.35|13.75|15.28|13.68|0
1705448400000|2024-01-16 23:40:00|15.24|13.64|15.12|13.52|15.24|13.64|15.12|13.52|0
1705448700000|2024-01-16 23:45:00|15.09|13.49|15.24|13.64|15.24|13.64|15.09|13.49|0
1705449000000|2024-01-16 23:50:00|15.27|13.67|15.5|13.9|15.5|13.9|15.27|13.67|0
1705449300000|2024-01-16 23:55:00|15.52|13.92|15.46|13.86|15.52|13.92|15.4|13.8|0
1705449600000|2024-01-17 00:00:00|15.42|13.82|15.19|13.59|15.5|13.9|15.19|13.59|0
1705449900000|2024-01-17 00:05:00|15.21|13.61|15.23|13.63|15.34|13.74|15.12|13.52|0
1705450200000|2024-01-17 00:10:00|15.27|13.67|15.27|13.67|15.34|13.74|15.15|13.55|0
1705450500000|2024-01-17 00:15:00|15.23|13.63|14.93|13.33|15.23|13.63|14.85|13.25|0
1705450800000|2024-01-17 00:20:00|14.89|13.29|15.11|13.51|15.15|13.55|14.89|13.29|0
1705451100000|2024-01-17 00:25:00|15.08|13.48|15|13.4|15.23|13.63|14.96|13.36|0
1705451400000|2024-01-17 00:30:00|15.04|13.44|15|13.4|15.04|13.44|14.93|13.33|0
1705451700000|2024-01-17 00:35:00|14.96|13.36|14.89|13.29|14.96|13.36|14.87|13.27|0
1705452000000|2024-01-17 00:40:00|14.92|13.32|14.77|13.17|14.92|13.32|14.66|13.06|0
1705452300000|2024-01-17 00:45:00|14.75|13.15|14.74|13.14|14.77|13.17|14.7|13.1|0
1705452600000|2024-01-17 00:50:00|14.77|13.17|14.99|13.39|14.99|13.39|14.74|13.14|0
1705452900000|2024-01-17 00:55:00|14.96|13.36|14.88|13.28|14.99|13.39|14.84|13.24|0
1705453200000|2024-01-17 01:00:00|14.86|13.26|14.81|13.21|14.94|13.34|14.7|13.1|0
1705453500000|2024-01-17 01:05:00|14.79|13.19|14.69|13.09|14.79|13.19|14.62|13.02|0
1705453800000|2024-01-17 01:10:00|14.73|13.13|14.69|13.09|14.75|13.15|14.62|13.02|0
1705454100000|2024-01-17 01:15:00|14.73|13.13|14.88|13.28|14.88|13.28|14.73|13.13|0
1705454400000|2024-01-17 01:20:00|14.86|13.26|14.78|13.18|14.88|13.28|14.76|13.16|0
1705454700000|2024-01-17 01:25:00|14.8|13.2|14.8|13.2|14.84|13.24|14.73|13.13|0
1705455000000|2024-01-17 01:30:00|14.61|13.31|14.72|13.42|14.74|13.44|14.61|13.31|0
1705455300000|2024-01-17 01:35:00|14.68|13.38|14.5|13.2|14.76|13.46|14.5|13.2|0
1705455600000|2024-01-17 01:40:00|14.46|13.16|14.23|12.93|14.5|13.2|14.19|12.89|0
1705455900000|2024-01-17 01:45:00|14.21|12.91|14.32|13.02|14.35|13.05|14.17|12.87|0
1705456200000|2024-01-17 01:50:00|14.35|13.05|14.31|13.01|14.39|13.09|14.31|13.01|0
1705456500000|2024-01-17 01:55:00|14.35|13.05|14.42|13.12|14.42|13.12|14.31|13.01|0
1705456800000|2024-01-17 02:00:00|14.46|13.16|14.38|13.08|14.49|13.19|14.35|13.05|0
1705457100000|2024-01-17 02:05:00|14.35|13.05|14.46|13.16|14.49|13.19|14.35|13.05|0
1705457400000|2024-01-17 02:10:00|14.49|13.19|14.35|13.05|14.49|13.19|14.35|13.05|0
1705457700000|2024-01-17 02:15:00|14.31|13.01|14.24|12.94|14.38|13.08|14.24|12.94|0
1705458000000|2024-01-17 02:20:00|14.16|12.86|14|12.7|14.2|12.9|13.95|12.65|0
1705458300000|2024-01-17 02:25:00|13.98|12.68|14.13|12.83|14.13|12.83|13.95|12.65|0
1705458600000|2024-01-17 02:30:00|14.09|12.79|14.02|12.72|14.09|12.79|13.91|12.61|0
1705458900000|2024-01-17 02:35:00|13.98|12.68|13.91|12.61|14.02|12.72|13.91|12.61|0
1705459200000|2024-01-17 02:40:00|13.95|12.65|13.91|12.61|14.02|12.72|13.87|12.57|0
1705459500000|2024-01-17 02:45:00|13.94|12.64|13.98|12.68|13.98|12.68|13.91|12.61|0
1705459800000|2024-01-17 02:50:00|13.96|12.66|13.98|12.68|14.01|12.71|13.94|12.64|0
1705460100000|2024-01-17 02:55:00|13.94|12.64|13.8|12.5|13.98|12.68|13.8|12.5|0
1705460400000|2024-01-17 03:00:00|13.78|12.48|13.76|12.46|13.83|12.53|13.69|12.39|0
1705460700000|2024-01-17 03:05:00|13.8|12.5|13.83|12.53|13.87|12.57|13.76|12.46|0
1705461000000|2024-01-17 03:10:00|13.81|12.51|13.83|12.53|13.88|12.58|13.76|12.46|0
1705461300000|2024-01-17 03:15:00|13.8|12.5|13.72|12.42|13.83|12.53|13.72|12.42|0
1705461600000|2024-01-17 03:20:00|13.69|12.39|13.65|12.35|13.69|12.39|13.62|12.32|0
1705461900000|2024-01-17 03:25:00|13.67|12.37|13.62|12.32|13.72|12.42|13.55|12.25|0
1705462200000|2024-01-17 03:30:00|13.63|12.33|13.55|12.25|13.63|12.33|13.55|12.25|0
1705462500000|2024-01-17 03:35:00|13.48|12.18|13.68|12.38|13.72|12.42|13.48|12.18|0
1705462800000|2024-01-17 03:40:00|13.75|12.45|13.72|12.42|13.75|12.45|13.68|12.38|0
1705463100000|2024-01-17 03:45:00|13.73|12.43|13.61|12.31|13.75|12.45|13.61|12.31|0
1705463400000|2024-01-17 03:50:00|13.65|12.35|13.34|12.04|13.65|12.35|13.18|11.88|0
1705463700000|2024-01-17 03:55:00|13.37|12.07|13.2|11.9|13.39|12.09|13.17|11.87|0
1705464000000|2024-01-17 04:00:00|13.17|11.87|13.2|11.9|13.3|12|13.17|11.87|0
1705464300000|2024-01-17 04:05:00|13.21|11.91|13.54|12.24|13.54|12.24|13.21|11.91|0
1705464600000|2024-01-17 04:10:00|13.5|12.2|13.64|12.34|13.64|12.34|13.5|12.2|0
1705464900000|2024-01-17 04:15:00|13.62|12.32|13.47|12.17|13.64|12.34|13.47|12.17|0
1705465200000|2024-01-17 04:20:00|13.5|12.2|13.43|12.13|13.5|12.2|13.4|12.1|0
1705465500000|2024-01-17 04:25:00|13.47|12.17|13.53|12.23|13.53|12.23|13.43|12.13|0
1705465800000|2024-01-17 04:30:00|13.57|12.27|13.53|12.23|13.6|12.3|13.53|12.23|0
1705466100000|2024-01-17 04:35:00|13.5|12.2|13.69|12.39|13.69|12.39|13.5|12.2|0
1705466400000|2024-01-17 04:40:00|13.7|12.4|13.63|12.33|13.7|12.4|13.63|12.33|0
1705466700000|2024-01-17 04:45:00|13.65|12.35|13.81|12.51|13.84|12.54|13.63|12.33|0
1705467000000|2024-01-17 04:50:00|13.82|12.52|13.77|12.47|13.84|12.54|13.7|12.4|0
1705467300000|2024-01-17 04:55:00|13.74|12.44|13.7|12.4|13.77|12.47|13.6|12.3|0
1705467600000|2024-01-17 05:00:00|13.66|12.36|13.53|12.23|13.66|12.36|13.53|12.23|0
1705467900000|2024-01-17 05:05:00|13.49|12.19|13.39|12.09|13.56|12.26|13.39|12.09|0
1705468200000|2024-01-17 05:10:00|13.42|12.12|13.32|12.02|13.42|12.12|13.28|11.98|0
1705468500000|2024-01-17 05:15:00|13.3|12|13.21|11.91|13.3|12|13.15|11.85|0
1705468800000|2024-01-17 05:20:00|13.18|11.88|13.31|12.01|13.31|12.01|13.18|11.88|0
1705469100000|2024-01-17 05:25:00|13.35|12.05|13.28|11.98|13.35|12.05|13.25|11.95|0
1705469400000|2024-01-17 05:30:00|13.25|11.95|13.18|11.88|13.31|12.01|13.14|11.84|0
1705469700000|2024-01-17 05:35:00|13.21|11.91|13.24|11.94|13.35|12.05|13.18|11.88|0
1705470000000|2024-01-17 05:40:00|13.21|11.91|13.31|12.01|13.31|12.01|13.21|11.91|0
1705470300000|2024-01-17 05:45:00|13.28|11.98|13.17|11.87|13.31|12.01|13.14|11.84|0
1705470600000|2024-01-17 05:50:00|13.21|11.91|12.97|11.67|13.24|11.94|12.97|11.67|0
1705470900000|2024-01-17 05:55:00|13|11.7|12.97|11.67|13.04|11.74|12.97|11.67|0
1705471200000|2024-01-17 06:00:00|13|11.7|13|11.7|13.04|11.74|12.95|11.65|0
1705471500000|2024-01-17 06:05:00|13.03|11.73|12.51|11.21|13.07|11.77|12.51|11.21|0
1705471800000|2024-01-17 06:10:00|12.54|11.24|11.97|10.67|12.54|11.24|11.78|10.48|0
1705472100000|2024-01-17 06:15:00|12|10.7|12.25|10.95|12.25|10.95|11.9|10.6|0
1705472400000|2024-01-17 06:20:00|12.22|10.92|12.22|10.92|12.28|10.98|12.06|10.76|0
1705472700000|2024-01-17 06:25:00|12.18|10.88|12.15|10.85|12.25|10.95|12.03|10.73|0
1705473000000|2024-01-17 06:30:00|12.13|10.83|12.18|10.88|12.25|10.95|11.99|10.69|0
1705473300000|2024-01-17 06:35:00|12.17|10.87|11.79|10.49|12.23|10.93|11.79|10.49|0
1705473600000|2024-01-17 06:40:00|11.81|10.51|11.93|10.63|12.05|10.75|11.78|10.48|0
1705473900000|2024-01-17 06:45:00|11.96|10.66|12.02|10.72|12.05|10.75|11.87|10.57|0
1705474200000|2024-01-17 06:50:00|11.99|10.69|12.07|10.77|12.21|10.91|11.93|10.63|0
1705474500000|2024-01-17 06:55:00|12.05|10.75|11.89|10.59|12.11|10.81|11.89|10.59|0
1705474800000|2024-01-17 07:00:00|11.93|10.63|11.86|10.56|12.05|10.75|11.77|10.47|0
1705475100000|2024-01-17 07:05:00|11.89|10.59|11.86|10.56|11.92|10.62|11.77|10.47|0
1705475400000|2024-01-17 07:10:00|11.89|10.59|11.72|10.42|11.92|10.62|11.52|10.22|0
1705475700000|2024-01-17 07:15:00|11.71|10.41|11.61|10.31|11.77|10.47|11.4|10.1|0
1705476000000|2024-01-17 07:20:00|11.55|10.25|11.58|10.28|11.67|10.37|11.46|10.16|0
1705476300000|2024-01-17 07:25:00|11.6|10.3|11.37|10.07|11.61|10.31|11.28|9.98|0
1705476600000|2024-01-17 07:30:00|11.36|10.06|11.52|10.22|11.58|10.28|11.24|9.94|0
1705476900000|2024-01-17 07:35:00|11.55|10.25|11.61|10.31|11.67|10.37|11.4|10.1|0
1705477200000|2024-01-17 07:40:00|11.64|10.34|11.28|9.98|11.64|10.34|11.28|9.98|0
1705477500000|2024-01-17 07:45:00|11.26|9.96|11.52|10.22|11.61|10.31|11.26|9.96|0
1705477800000|2024-01-17 07:50:00|11.49|10.19|11.64|10.34|11.67|10.37|11.4|10.1|0
1705478100000|2024-01-17 07:55:00|11.67|10.37|11.82|10.52|11.97|10.67|11.64|10.34|0
1705478400000|2024-01-17 08:00:00|11.79|10.49|11.88|10.58|11.91|10.61|11.6|10.3|0
1705478700000|2024-01-17 08:05:00|11.85|10.55|11.51|10.21|11.91|10.61|11.45|10.15|0
1705479000000|2024-01-17 08:10:00|11.48|10.18|11.63|10.33|11.85|10.55|11.45|10.15|0
1705479300000|2024-01-17 08:15:00|11.66|10.36|12|10.7|12|10.7|11.56|10.26|0
1705479600000|2024-01-17 08:20:00|11.97|10.67|11.94|10.64|12|10.7|11.81|10.51|0
1705479900000|2024-01-17 08:25:00|11.91|10.61|12.12|10.82|12.16|10.86|11.81|10.51|0
1705480200000|2024-01-17 08:30:00|12.16|10.86|12.01|10.71|12.16|10.86|11.75|10.45|0
1705480500000|2024-01-17 08:35:00|12.03|10.73|11.96|10.66|12.15|10.85|11.96|10.66|0
1705480800000|2024-01-17 08:40:00|12|10.7|12.03|10.73|12.09|10.79|11.87|10.57|0
1705481100000|2024-01-17 08:45:00|12.06|10.76|11.96|10.66|12.15|10.85|11.78|10.48|0
1705481400000|2024-01-17 08:50:00|11.99|10.69|11.71|10.41|11.99|10.69|11.62|10.32|0
1705481700000|2024-01-17 08:55:00|11.68|10.38|11.53|10.23|11.81|10.51|11.53|10.23|0
1705482000000|2024-01-17 09:00:00|11.56|10.26|11.41|10.11|11.71|10.41|11.41|10.11|0
1705482300000|2024-01-17 09:05:00|11.42|10.12|11.32|10.02|11.47|10.17|11.29|9.99|0
1705482600000|2024-01-17 09:10:00|11.35|10.05|11.08|9.78|11.38|10.08|11.02|9.72|0
1705482900000|2024-01-17 09:15:00|11.11|9.81|11.35|10.05|11.38|10.08|10.99|9.69|0
1705483200000|2024-01-17 09:20:00|11.32|10.02|11.69|10.39|11.74|10.44|11.23|9.93|0
1705483500000|2024-01-17 09:25:00|11.71|10.41|11.62|10.32|11.95|10.65|11.43|10.13|0
1705483800000|2024-01-17 09:30:00|11.58|10.28|11.89|10.59|11.89|10.59|11.49|10.19|0
1705484100000|2024-01-17 09:35:00|11.9|10.6|11.83|10.53|12.05|10.75|11.7|10.4|0
1705484400000|2024-01-17 09:40:00|11.84|10.54|11.89|10.59|11.89|10.59|11.67|10.37|0
1705484700000|2024-01-17 09:45:00|11.92|10.62|11.89|10.59|12.01|10.71|11.76|10.46|0
1705485000000|2024-01-17 09:50:00|11.92|10.62|12.07|10.77|12.14|10.84|11.86|10.56|0
1705485300000|2024-01-17 09:55:00|12.1|10.8|12.04|10.74|12.13|10.83|11.95|10.65|0
1705485600000|2024-01-17 10:00:00|12.07|10.77|12.1|10.8|12.13|10.83|12.01|10.71|0
1705485900000|2024-01-17 10:05:00|12.13|10.83|12.04|10.74|12.13|10.83|11.99|10.69|0
1705486200000|2024-01-17 10:10:00|12.07|10.77|12.27|10.97|12.31|11.01|12.07|10.77|0
1705486500000|2024-01-17 10:15:00|12.26|10.96|12.13|10.83|12.26|10.96|12|10.7|0
1705486800000|2024-01-17 10:20:00|12.19|10.89|12.03|10.73|12.22|10.92|12|10.7|0
1705487100000|2024-01-17 10:25:00|12|10.7|11.85|10.55|12.13|10.83|11.82|10.52|0
1705487400000|2024-01-17 10:30:00|11.82|10.52|11.81|10.51|11.97|10.67|11.69|10.39|0
1705487700000|2024-01-17 10:35:00|11.83|10.53|11.78|10.48|11.88|10.58|11.72|10.42|0
1705488000000|2024-01-17 10:40:00|11.77|10.47|11.72|10.42|11.77|10.47|11.6|10.3|0
1705488300000|2024-01-17 10:45:00|11.69|10.39|11.57|10.27|11.87|10.57|11.54|10.24|0
1705488600000|2024-01-17 10:50:00|11.54|10.24|11.87|10.57|11.9|10.6|11.48|10.18|0
1705488900000|2024-01-17 10:55:00|11.84|10.54|11.9|10.6|11.93|10.63|11.76|10.46|0
1705489200000|2024-01-17 11:00:00|11.93|10.63|11.59|10.29|12.09|10.79|11.56|10.26|0
1705489500000|2024-01-17 11:05:00|11.56|10.26|11.71|10.41|11.75|10.45|11.56|10.26|0
1705489800000|2024-01-17 11:10:00|11.68|10.38|11.5|10.2|11.7|10.4|11.41|10.11|0
1705490100000|2024-01-17 11:15:00|11.47|10.17|11.5|10.2|11.62|10.32|11.38|10.08|0
1705490400000|2024-01-17 11:20:00|11.48|10.18|11.65|10.35|11.77|10.47|11.44|10.14|0
1705490700000|2024-01-17 11:25:00|11.62|10.32|11.83|10.53|11.86|10.56|11.59|10.29|0
1705491000000|2024-01-17 11:30:00|11.8|10.5|12.18|10.88|12.18|10.88|11.77|10.47|0
1705491300000|2024-01-17 11:35:00|12.21|10.91|12.33|11.03|12.4|11.1|12.11|10.81|0
1705491600000|2024-01-17 11:40:00|12.3|11|12.21|10.91|12.38|11.08|12.17|10.87|0
1705491900000|2024-01-17 11:45:00|12.24|10.94|12.14|10.84|12.27|10.97|12.14|10.84|0
1705492200000|2024-01-17 11:50:00|12.16|10.86|12.14|10.84|12.28|10.98|12.08|10.78|0
1705492500000|2024-01-17 11:55:00|12.17|10.87|12.2|10.9|12.23|10.93|12.08|10.78|0
1705492800000|2024-01-17 12:00:00|12.23|10.93|12.33|11.03|12.36|11.06|12.11|10.81|0
1705493100000|2024-01-17 12:05:00|12.36|11.06|12.36|11.06|12.42|11.12|12.23|10.93|0
1705493400000|2024-01-17 12:10:00|12.39|11.09|12.36|11.06|12.39|11.09|12.17|10.87|0
1705493700000|2024-01-17 12:15:00|12.33|11.03|12.58|11.28|12.65|11.35|12.33|11.03|0
1705494000000|2024-01-17 12:20:00|12.61|11.31|12.91|11.61|12.91|11.61|12.61|11.31|0
1705494300000|2024-01-17 12:25:00|12.94|11.64|12.81|11.51|12.98|11.68|12.71|11.41|0
1705494600000|2024-01-17 12:30:00|12.78|11.48|12.68|11.38|12.78|11.48|12.58|11.28|0
1705494900000|2024-01-17 12:35:00|12.71|11.41|12.55|11.25|12.81|11.51|12.51|11.21|0
1705495200000|2024-01-17 12:40:00|12.51|11.21|12.45|11.15|12.58|11.28|12.41|11.11|0
1705495500000|2024-01-17 12:45:00|12.41|11.11|12.48|11.18|12.51|11.21|12.32|11.02|0
1705495800000|2024-01-17 12:50:00|12.51|11.21|12.61|11.31|12.67|11.37|12.48|11.18|0
1705496100000|2024-01-17 12:55:00|12.64|11.34|12.41|11.11|12.8|11.5|12.38|11.08|0
1705496400000|2024-01-17 13:00:00|12.38|11.08|11.94|10.64|12.38|11.08|11.94|10.64|0
1705496700000|2024-01-17 13:05:00|11.97|10.67|12.15|10.85|12.19|10.89|11.93|10.63|0
1705497000000|2024-01-17 13:10:00|12.12|10.82|12.22|10.92|12.34|11.04|11.97|10.67|0
1705497300000|2024-01-17 13:15:00|12.18|10.88|12.12|10.82|12.28|10.98|11.96|10.66|0
1705497600000|2024-01-17 13:20:00|12.17|10.87|11.81|10.51|12.25|10.95|11.78|10.48|0
1705497900000|2024-01-17 13:25:00|11.78|10.48|11.93|10.63|11.94|10.64|11.78|10.48|0
1705498200000|2024-01-17 13:30:00|11.76|10.46|11.93|10.63|11.93|10.63|11.23|9.93|0
1705498500000|2024-01-17 13:35:00|11.87|10.57|11.71|10.41|11.96|10.66|11.41|10.11|0
1705498800000|2024-01-17 13:40:00|11.77|10.47|11.08|9.78|11.83|10.53|11.08|9.78|0
1705499100000|2024-01-17 13:45:00|11.05|9.75|10.65|9.35|11.05|9.75|10.62|9.32|0
1705499400000|2024-01-17 13:50:00|10.68|9.38|10.82|9.52|10.93|9.63|10.62|9.32|0
1705499700000|2024-01-17 13:55:00|10.83|9.53|10.82|9.52|10.88|9.58|10.65|9.35|0
1705500000000|2024-01-17 14:00:00|10.79|9.49|10.68|9.38|10.88|9.58|10.48|9.18|0
1705500300000|2024-01-17 14:05:00|10.65|9.35|10.9|9.6|11.02|9.72|10.62|9.32|0
1705500600000|2024-01-17 14:10:00|10.93|9.63|11.05|9.75|11.06|9.76|10.73|9.43|0
1705500900000|2024-01-17 14:15:00|10.99|9.69|10.81|9.51|11.25|9.95|10.73|9.43|0
1705501200000|2024-01-17 14:20:00|10.9|9.6|10.52|9.22|10.9|9.6|10.52|9.22|0
1705501500000|2024-01-17 14:25:00|10.5|9.2|10.67|9.37|10.7|9.4|10.5|9.2|0
1705501800000|2024-01-17 14:30:00|10.61|9.31|10.02|8.72|10.7|9.4|10.02|8.72|0
1705502100000|2024-01-17 14:35:00|10.04|8.74|10.44|9.14|10.53|9.23|10.03|8.73|0
1705502400000|2024-01-17 14:40:00|10.42|9.12|10.01|8.71|10.47|9.17|9.93|8.63|0
1705502700000|2024-01-17 14:45:00|9.95|8.65|10.09|8.79|10.11|8.81|9.85|8.55|0
1705503000000|2024-01-17 14:50:00|10.06|8.76|10.03|8.73|10.55|9.25|9.82|8.52|0
1705503300000|2024-01-17 14:55:00|10.06|8.76|10.08|8.78|10.27|8.97|9.82|8.52|0
1705503600000|2024-01-17 15:00:00|10|8.7|10.49|9.19|10.75|9.45|9.76|8.46|0
1705503900000|2024-01-17 15:05:00|10.52|9.22|10.63|9.33|10.89|9.59|10.33|9.03|0
1705504200000|2024-01-17 15:10:00|10.55|9.25|10.89|9.59|10.95|9.65|10.46|9.16|0
1705504500000|2024-01-17 15:15:00|10.92|9.62|10.32|9.02|11.09|9.79|10.27|8.97|0
1705504800000|2024-01-17 15:20:00|10.3|9|10.3|9|10.3|9|10.03|8.73|0
1705505100000|2024-01-17 15:25:00|10.27|8.97|10.63|9.33|10.91|9.61|10.27|8.97|0
1705505400000|2024-01-17 15:30:00|10.64|9.34|10.68|9.38|10.74|9.44|10.27|8.97|0
1705505700000|2024-01-17 15:35:00|10.63|9.33|11.06|9.76|11.12|9.82|10.24|8.94|0
1705506000000|2024-01-17 15:40:00|11.03|9.73|10.71|9.41|11.14|9.84|10.71|9.41|0
1705506300000|2024-01-17 15:45:00|10.68|9.38|10.94|9.64|11.17|9.87|10.65|9.35|0
1705506600000|2024-01-17 15:50:00|10.91|9.61|10.65|9.35|11.08|9.78|10.65|9.35|0
1705506900000|2024-01-17 15:55:00|10.67|9.37|10.82|9.52|10.82|9.52|10.48|9.18|0
1705507200000|2024-01-17 16:00:00|10.91|9.61|11.44|10.14|11.44|10.14|10.88|9.58|0
1705507500000|2024-01-17 16:05:00|11.47|10.17|11.35|10.05|11.68|10.38|11.32|10.02|0
1705507800000|2024-01-17 16:10:00|11.32|10.02|11.31|10.01|11.62|10.32|11.2|9.9|0
1705508100000|2024-01-17 16:15:00|11.28|9.98|11.34|10.04|11.46|10.16|11.08|9.78|0
1705508400000|2024-01-17 16:20:00|11.3|10|11.64|10.34|11.7|10.4|11.3|10|0
1705508700000|2024-01-17 16:25:00|11.67|10.37|11.4|10.1|11.7|10.4|11.4|10.1|0
1705509000000|2024-01-17 16:30:00|11.43|10.13|11.58|10.28|11.58|10.28|11.25|9.95|0
1705509300000|2024-01-17 16:35:00|11.61|10.31|11.7|10.4|11.7|10.4|11.52|10.22|0
1705509600000|2024-01-17 16:40:00|11.67|10.37|11.61|10.31|11.7|10.4|11.46|10.16|0
1705509900000|2024-01-17 16:45:00|11.64|10.34|11.37|10.07|11.7|10.4|11.31|10.01|0
1705510200000|2024-01-17 16:50:00|11.4|10.1|11.04|9.74|11.43|10.13|10.95|9.65|0
1705510500000|2024-01-17 16:55:00|11.01|9.71|10.98|9.68|11.16|9.86|10.95|9.65|0
1705510800000|2024-01-17 17:00:00|11.01|9.71|10.72|9.42|11.16|9.86|10.69|9.39|0
1705511100000|2024-01-17 17:05:00|10.69|9.39|10.58|9.28|10.86|9.56|10.58|9.28|0
1705511400000|2024-01-17 17:10:00|10.55|9.25|10.86|9.56|11.07|9.77|10.5|9.2|0
1705511700000|2024-01-17 17:15:00|10.83|9.53|10.72|9.42|10.92|9.62|10.61|9.31|0
1705512000000|2024-01-17 17:20:00|10.75|9.45|10.33|9.03|10.8|9.5|10.24|8.94|0
1705512300000|2024-01-17 17:25:00|10.3|9|10.24|8.94|10.38|9.08|10.13|8.83|0
1705512600000|2024-01-17 17:30:00|10.26|8.96|10.19|8.89|10.41|9.11|10.13|8.83|0
1705512900000|2024-01-17 17:35:00|10.16|8.86|10.13|8.83|10.24|8.94|10.05|8.75|0
1705513200000|2024-01-17 17:40:00|10.16|8.86|9.98|8.68|10.24|8.94|9.84|8.54|0
1705513500000|2024-01-17 17:45:00|10.02|8.72|10.25|8.95|10.35|9.05|9.89|8.59|0
1705513800000|2024-01-17 17:50:00|10.27|8.97|10.46|9.16|10.54|9.24|10.16|8.86|0
1705514100000|2024-01-17 17:55:00|10.43|9.13|10.4|9.1|10.68|9.38|10.37|9.07|0
1705514400000|2024-01-17 18:00:00|10.43|9.13|10.79|9.49|10.79|9.49|10.4|9.1|0
1705514700000|2024-01-17 18:05:00|10.77|9.47|10.29|8.99|10.77|9.47|10.26|8.96|0
1705515000000|2024-01-17 18:10:00|10.26|8.96|9.88|8.58|10.29|8.99|9.86|8.56|0
1705515300000|2024-01-17 18:15:00|9.83|8.53|9.78|8.48|9.83|8.53|9.62|8.32|0
1705515600000|2024-01-17 18:20:00|9.75|8.45|9.34|8.04|9.78|8.48|9.14|7.84|0
1705515900000|2024-01-17 18:25:00|9.29|7.99|9.34|8.04|9.54|8.24|9.24|7.94|0
1705516200000|2024-01-17 18:30:00|9.31|8.01|9.11|7.81|9.39|8.09|8.99|7.69|0
1705516500000|2024-01-17 18:35:00|9.09|7.79|9.01|7.71|9.21|7.91|8.89|7.59|0
1705516800000|2024-01-17 18:40:00|8.99|7.69|8.99|7.69|9.04|7.74|8.75|7.45|0
1705517100000|2024-01-17 18:45:00|8.96|7.66|8.67|7.37|9.02|7.72|8.56|7.26|0
1705517400000|2024-01-17 18:50:00|8.7|7.4|9.21|7.91|9.31|8.01|8.7|7.4|0
1705517700000|2024-01-17 18:55:00|9.23|7.93|9.31|8.01|9.43|8.13|9.03|7.73|0
1705518000000|2024-01-17 19:00:00|9.33|8.03|9.44|8.14|9.66|8.36|9.26|7.96|0
1705518300000|2024-01-17 19:05:00|9.43|8.13|9.38|8.08|9.46|8.16|9.21|7.91|0
1705518600000|2024-01-17 19:10:00|9.36|8.06|9.2|7.9|9.41|8.11|9.18|7.88|0
1705518900000|2024-01-17 19:15:00|9.23|7.93|9.51|8.21|9.58|8.28|9.2|7.9|0
1705519200000|2024-01-17 19:20:00|9.48|8.18|9.95|8.65|10.03|8.73|9.45|8.15|0
1705519500000|2024-01-17 19:25:00|9.92|8.62|9.87|8.57|10.06|8.76|9.74|8.44|0
1705519800000|2024-01-17 19:30:00|9.89|8.59|9.92|8.62|10.14|8.84|9.87|8.57|0
1705520100000|2024-01-17 19:35:00|9.95|8.65|9.97|8.67|10.08|8.78|9.91|8.61|0
1705520400000|2024-01-17 19:40:00|10|8.7|10.41|9.11|10.43|9.13|9.92|8.62|0
1705520700000|2024-01-17 19:45:00|10.43|9.13|10.13|8.83|10.46|9.16|10.11|8.81|0
1705521000000|2024-01-17 19:50:00|10.16|8.86|10.21|8.91|10.21|8.91|10.1|8.8|0
1705521300000|2024-01-17 19:55:00|10.24|8.94|10.17|8.87|10.32|9.02|10.13|8.83|0
1705521600000|2024-01-17 20:00:00|10.16|8.86|9.79|8.49|10.24|8.94|9.73|8.43|0
1705521900000|2024-01-17 20:05:00|9.81|8.51|9.78|8.48|9.94|8.64|9.73|8.43|0
1705522200000|2024-01-17 20:10:00|9.79|8.49|9.39|8.09|9.89|8.59|9.37|8.07|0
1705522500000|2024-01-17 20:15:00|9.42|8.12|9.81|8.51|9.86|8.56|9.42|8.12|0
1705522800000|2024-01-17 20:20:00|9.82|8.52|9.39|8.09|9.86|8.56|9.34|8.04|0
1705523100000|2024-01-17 20:25:00|9.42|8.12|9.52|8.22|9.6|8.3|9.39|8.09|0
1705523400000|2024-01-17 20:30:00|9.54|8.24|9.91|8.61|9.99|8.69|9.49|8.19|0
1705523700000|2024-01-17 20:35:00|9.93|8.63|10.35|9.05|10.45|9.15|9.93|8.63|0
1705524000000|2024-01-17 20:40:00|10.34|9.04|10.3|9|10.48|9.18|10.26|8.96|0
1705524300000|2024-01-17 20:45:00|10.34|9.04|10.45|9.15|10.62|9.32|10.34|9.04|0
1705524600000|2024-01-17 20:50:00|10.56|9.26|11.13|9.83|11.25|9.95|10.56|9.26|0
1705524900000|2024-01-17 20:55:00|11.08|9.78|11.19|9.89|11.46|10.16|10.9|9.6|0
1705525200000|2024-01-17 21:00:00|10.93|9.63|10.96|9.66|11.19|9.89|10.93|9.63|0
1705525500000|2024-01-17 21:05:00|10.93|9.63|10.84|9.54|10.96|9.66|10.81|9.51|0
1705525800000|2024-01-17 21:10:00|10.87|9.57|10.84|9.54|10.9|9.6|10.81|9.51|0
1705526100000|2024-01-17 21:15:00|11.02|9.42|11.02|9.42|11.08|9.48|11.02|9.42|0
1705526400000|2024-01-17 21:20:00|11.05|9.45|11.1|9.5|11.1|9.5|11.02|9.42|0
1705526700000|2024-01-17 21:25:00|11.07|9.47|11.02|9.42|11.1|9.5|11.02|9.42|0
1705527000000|2024-01-17 21:30:00|11.01|9.41|11.07|9.47|11.07|9.47|10.99|9.39|0
1705527300000|2024-01-17 21:35:00|11.1|9.5|11.1|9.5|11.1|9.5|11.07|9.47|0
1705527600000|2024-01-17 21:40:00|11.07|9.47|11.01|9.41|11.07|9.47|11.01|9.41|0
1705527900000|2024-01-17 21:45:00|11.04|9.44|11.01|9.41|11.04|9.44|11.01|9.41|0
1705528200000|2024-01-17 21:50:00|11.04|9.44|11.07|9.47|11.1|9.5|11.04|9.44|0
1705528500000|2024-01-17 21:55:00|11.08|9.48|11.08|9.48|11.1|9.5|11.04|9.44|0
1705528800000|2024-01-17 22:00:00|11.04|9.44|11.04|9.44|11.07|9.47|11.03|9.43|0
1705529100000|2024-01-17 22:05:00|11.07|9.47|11|9.4|11.07|9.47|10.99|9.39|0
1705529400000|2024-01-17 22:10:00|11.02|9.42|11.05|9.45|11.08|9.48|11.02|9.42|0
1705529700000|2024-01-17 22:15:00|11.1|9.5|11.04|9.44|11.1|9.5|11.04|9.44|0
1705530000000|2024-01-17 22:20:00|11.03|9.43|11.03|9.43|11.03|9.43|11.02|9.42|0
1705530300000|2024-01-17 22:25:00|11.08|9.48|11.07|9.47|11.09|9.49|11.03|9.43|0
1705530600000|2024-01-17 22:30:00|11.03|9.43|11.04|9.44|11.05|9.45|11.02|9.42|0
1705530900000|2024-01-17 22:35:00|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1705531200000|2024-01-17 22:40:00|11|9.4|11|9.4|11.03|9.43|10.98|9.38|0
1705531500000|2024-01-17 22:45:00|10.99|9.39|10.98|9.38|11|9.4|10.98|9.38|0
1705531800000|2024-01-17 22:50:00|10.97|9.37|10.98|9.38|10.98|9.38|10.96|9.36|0
1705532100000|2024-01-17 22:55:00|10.97|9.37|10.96|9.36|10.97|9.37|10.96|9.36|0
1705532400000|2024-01-17 23:00:00|10.87|9.27|10.78|9.18|10.98|9.38|10.77|9.17|0
1705532700000|2024-01-17 23:05:00|10.79|9.19|10.57|8.97|10.79|9.19|10.54|8.94|0
1705533000000|2024-01-17 23:10:00|10.6|9|10.81|9.21|10.81|9.21|10.57|8.97|0
1705533300000|2024-01-17 23:15:00|10.79|9.19|11.08|9.48|11.11|9.51|10.79|9.19|0
1705533600000|2024-01-17 23:20:00|11.05|9.45|11.11|9.51|11.18|9.58|11.05|9.45|0
1705533900000|2024-01-17 23:25:00|11.08|9.48|11.16|9.56|11.16|9.56|11.08|9.48|0
1705534200000|2024-01-17 23:30:00|11.13|9.53|11.02|9.42|11.16|9.56|10.99|9.39|0
1705534500000|2024-01-17 23:35:00|11.05|9.45|11.1|9.5|11.1|9.5|11.02|9.42|0
1705534800000|2024-01-17 23:40:00|11.09|9.49|11.16|9.56|11.16|9.56|11.04|9.44|0
1705535100000|2024-01-17 23:45:00|11.13|9.53|11.07|9.47|11.16|9.56|11.04|9.44|0
1705535400000|2024-01-17 23:50:00|11.06|9.46|11.04|9.44|11.08|9.48|11.01|9.41|0
1705535700000|2024-01-17 23:55:00|11.01|9.41|11.07|9.47|11.1|9.5|11|9.4|0
1705536000000|2024-01-18 00:00:00|11.01|9.41|10.98|9.38|11.03|9.43|10.9|9.3|0
1705536300000|2024-01-18 00:05:00|10.97|9.37|10.89|9.29|11.01|9.41|10.75|9.15|0
1705536600000|2024-01-18 00:10:00|10.92|9.32|11.07|9.47|11.07|9.47|10.89|9.29|0
1705536900000|2024-01-18 00:15:00|11.09|9.49|11.04|9.44|11.15|9.55|11.04|9.44|0
1705537200000|2024-01-18 00:20:00|11.01|9.41|10.98|9.38|11.04|9.44|10.92|9.32|0
1705537500000|2024-01-18 00:25:00|10.96|9.36|10.92|9.32|10.98|9.38|10.86|9.26|0
1705537800000|2024-01-18 00:30:00|10.89|9.29|11|9.4|11.09|9.49|10.89|9.29|0
1705538100000|2024-01-18 00:35:00|11.02|9.42|11|9.4|11.06|9.46|10.97|9.37|0
1705538400000|2024-01-18 00:40:00|11.03|9.43|11.09|9.49|11.15|9.55|11.03|9.43|0
1705538700000|2024-01-18 00:45:00|11.12|9.52|11.17|9.57|11.2|9.6|11.09|9.49|0
1705539000000|2024-01-18 00:50:00|11.2|9.6|11.14|9.54|11.2|9.6|11.09|9.49|0
1705539300000|2024-01-18 00:55:00|11.17|9.57|11.23|9.63|11.23|9.63|11.14|9.54|0
1705539600000|2024-01-18 01:00:00|11.2|9.6|11.07|9.47|11.2|9.6|11.03|9.43|0
1705539900000|2024-01-18 01:05:00|11.08|9.48|11.23|9.63|11.23|9.63|11.05|9.45|0
1705540200000|2024-01-18 01:10:00|11.2|9.6|11.17|9.57|11.26|9.66|11.17|9.57|0
1705540500000|2024-01-18 01:15:00|11.2|9.6|11.05|9.45|11.2|9.6|11.05|9.45|0
1705540800000|2024-01-18 01:20:00|11.02|9.42|15.39|13.79|15.43|13.83|10.99|9.39|0
1705541100000|2024-01-18 01:25:00|15.36|13.76|15.46|13.86|15.46|13.86|15.36|13.76|0
1705541400000|2024-01-18 01:30:00|15.31|14.01|15.1|13.8|15.35|14.05|15.07|13.77|0
1705541700000|2024-01-18 01:35:00|15.12|13.82|15.03|13.73|15.17|13.87|14.99|13.69|0
1705542000000|2024-01-18 01:40:00|14.99|13.69|14.99|13.69|15.06|13.76|14.96|13.66|0
1705542300000|2024-01-18 01:45:00|15.03|13.73|15.03|13.73|15.1|13.8|14.89|13.59|0
1705542600000|2024-01-18 01:50:00|15.02|13.72|15.24|13.94|15.24|13.94|15.02|13.72|0
1705542900000|2024-01-18 01:55:00|15.2|13.9|15.34|14.04|15.34|14.04|15.18|13.88|0
1705543200000|2024-01-18 02:00:00|15.3|14|15.34|14.04|15.34|14.04|15.23|13.93|0
1705543500000|2024-01-18 02:05:00|15.3|14|15.3|14|15.37|14.07|15.3|14|0
1705543800000|2024-01-18 02:10:00|15.34|14.04|15.37|14.07|15.37|14.07|15.27|13.97|0
1705544100000|2024-01-18 02:15:00|15.39|14.09|15.44|14.14|15.48|14.18|15.39|14.09|0
1705544400000|2024-01-18 02:20:00|15.48|14.18|15.33|14.03|15.48|14.18|15.33|14.03|0
1705544700000|2024-01-18 02:25:00|15.31|14.01|15.37|14.07|15.4|14.1|15.26|13.96|0
1705545000000|2024-01-18 02:30:00|15.33|14.03|15.29|13.99|15.38|14.08|15.26|13.96|0
1705545300000|2024-01-18 02:35:00|15.31|14.01|15.22|13.92|15.33|14.03|15.22|13.92|0
1705545600000|2024-01-18 02:40:00|15.26|13.96|15.15|13.85|15.26|13.96|15.15|13.85|0
1705545900000|2024-01-18 02:45:00|15.13|13.83|15.18|13.88|15.19|13.89|15.12|13.82|0
1705546200000|2024-01-18 02:50:00|15.15|13.85|15.18|13.88|15.18|13.88|15.15|13.85|0
1705546500000|2024-01-18 02:55:00|15.16|13.86|15.04|13.74|15.18|13.88|14.94|13.64|0
1705546800000|2024-01-18 03:00:00|15.08|13.78|15.15|13.85|15.22|13.92|15.07|13.77|0
1705547100000|2024-01-18 03:05:00|15.11|13.81|14.93|13.63|15.11|13.81|14.93|13.63|0
1705547400000|2024-01-18 03:10:00|15|13.7|14.97|13.67|15|13.7|14.93|13.63|0
1705547700000|2024-01-18 03:15:00|14.93|13.63|15.07|13.77|15.18|13.88|14.93|13.63|0
1705548000000|2024-01-18 03:20:00|15.09|13.79|15.1|13.8|15.23|13.93|15.07|13.77|0
1705548300000|2024-01-18 03:25:00|15.14|13.84|15.07|13.77|15.17|13.87|15.07|13.77|0
1705548600000|2024-01-18 03:30:00|15.08|13.78|15.1|13.8|15.21|13.91|15.07|13.77|0
1705548900000|2024-01-18 03:35:00|15.14|13.84|15.24|13.94|15.28|13.98|15.1|13.8|0
1705549200000|2024-01-18 03:40:00|15.28|13.98|15.13|13.83|15.28|13.98|15.13|13.83|0
1705549500000|2024-01-18 03:45:00|15.17|13.87|15.1|13.8|15.17|13.87|15.1|13.8|0
1705549800000|2024-01-18 03:50:00|15.06|13.76|14.85|13.55|15.06|13.76|14.78|13.48|0
1705550100000|2024-01-18 03:55:00|14.78|13.48|14.75|13.45|14.82|13.52|14.71|13.41|0
1705550400000|2024-01-18 04:00:00|14.71|13.41|14.71|13.41|14.82|13.52|14.68|13.38|0
1705550700000|2024-01-18 04:05:00|14.75|13.45|14.64|13.34|14.81|13.51|14.64|13.34|0
1705551000000|2024-01-18 04:10:00|14.68|13.38|14.61|13.31|14.74|13.44|14.59|13.29|0
1705551300000|2024-01-18 04:15:00|14.57|13.27|14.71|13.41|14.72|13.42|14.57|13.27|0
1705551600000|2024-01-18 04:20:00|14.67|13.37|14.67|13.37|14.67|13.37|14.6|13.3|0
1705551900000|2024-01-18 04:25:00|14.65|13.35|14.67|13.37|14.71|13.41|14.64|13.34|0
1705552200000|2024-01-18 04:30:00|14.7|13.4|14.7|13.4|14.74|13.44|14.67|13.37|0
1705552500000|2024-01-18 04:35:00|14.67|13.37|14.63|13.33|14.67|13.37|14.6|13.3|0
1705552800000|2024-01-18 04:40:00|14.61|13.31|14.36|13.06|14.61|13.31|14.33|13.03|0
1705553100000|2024-01-18 04:45:00|14.39|13.09|14.46|13.16|14.46|13.16|14.36|13.06|0
1705553400000|2024-01-18 04:50:00|14.43|13.13|14.56|13.26|14.63|13.33|14.43|13.13|0
1705553700000|2024-01-18 04:55:00|14.59|13.29|14.66|13.36|14.66|13.36|14.56|13.26|0
1705554000000|2024-01-18 05:00:00|14.7|13.4|14.66|13.36|14.76|13.46|14.63|13.33|0
1705554300000|2024-01-18 05:05:00|14.63|13.33|14.62|13.32|14.69|13.39|14.56|13.26|0
1705554600000|2024-01-18 05:10:00|14.66|13.36|14.69|13.39|14.69|13.39|14.62|13.32|0
1705554900000|2024-01-18 05:15:00|14.73|13.43|14.72|13.42|14.73|13.43|14.66|13.36|0
1705555200000|2024-01-18 05:20:00|14.69|13.39|14.76|13.46|14.79|13.49|14.66|13.36|0
1705555500000|2024-01-18 05:25:00|14.74|13.44|14.79|13.49|14.79|13.49|14.65|13.35|0
1705555800000|2024-01-18 05:30:00|14.76|13.46|14.65|13.35|14.76|13.46|14.55|13.25|0
1705556100000|2024-01-18 05:35:00|14.69|13.39|14.93|13.63|14.96|13.66|14.65|13.35|0
1705556400000|2024-01-18 05:40:00|14.94|13.64|14.96|13.66|15|13.7|14.93|13.63|0
1705556700000|2024-01-18 05:45:00|15|13.7|14.84|13.54|15|13.7|14.82|13.52|0
1705557000000|2024-01-18 05:50:00|14.85|13.55|14.96|13.66|14.96|13.66|14.82|13.52|0
1705557300000|2024-01-18 05:55:00|14.99|13.69|15.1|13.8|15.17|13.87|14.99|13.69|0
1705557600000|2024-01-18 06:00:00|15.06|13.76|15.2|13.9|15.24|13.94|15.06|13.76|0
1705557900000|2024-01-18 06:05:00|15.18|13.88|15.38|14.08|15.38|14.08|15.09|13.79|0
1705558200000|2024-01-18 06:10:00|15.34|14.04|15.38|14.08|15.45|14.15|15.31|14.01|0
1705558500000|2024-01-18 06:15:00|15.41|14.11|15.34|14.04|15.45|14.15|15.34|14.04|0
1705558800000|2024-01-18 06:20:00|15.37|14.07|15.41|14.11|15.45|14.15|15.3|14|0
1705559100000|2024-01-18 06:25:00|15.44|14.14|15.37|14.07|15.52|14.22|15.3|14|0
1705559400000|2024-01-18 06:30:00|15.34|14.04|15.48|14.18|15.48|14.18|15.16|13.86|0
1705559700000|2024-01-18 06:35:00|15.49|14.19|15.51|14.21|15.55|14.25|15.44|14.14|0
1705560000000|2024-01-18 06:40:00|15.94|14.64|15.91|14.61|16.02|14.72|15.83|14.53|0
1705560300000|2024-01-18 06:45:00|15.89|14.59|15.96|14.66|15.98|14.68|15.87|14.57|0
1705560600000|2024-01-18 06:50:00|15.94|14.64|15.96|14.66|15.99|14.69|15.9|14.6|0
1705560900000|2024-01-18 06:55:00|15.94|14.64|15.9|14.6|15.98|14.68|15.86|14.56|0
1705561200000|2024-01-18 07:00:00|15.86|14.56|16.05|14.75|16.05|14.75|15.85|14.55|0
1705561500000|2024-01-18 07:05:00|16.01|14.71|15.97|14.67|16.01|14.71|15.9|14.6|0
1705561800000|2024-01-18 07:10:00|16.01|14.71|15.75|14.45|16.04|14.74|15.75|14.45|0
1705562100000|2024-01-18 07:15:00|15.72|14.42|15.75|14.45|15.86|14.56|15.68|14.38|0
1705562400000|2024-01-18 07:20:00|15.77|14.47|15.93|14.63|15.95|14.65|15.71|14.41|0
1705562700000|2024-01-18 07:25:00|15.89|14.59|15.75|14.45|15.89|14.59|15.71|14.41|0
1705563000000|2024-01-18 07:30:00|15.71|14.41|15.57|14.27|15.75|14.45|15.57|14.27|0
1705563300000|2024-01-18 07:35:00|15.58|14.28|15.35|14.05|15.58|14.28|15.35|14.05|0
1705563600000|2024-01-18 07:40:00|15.32|14.02|15.35|14.05|15.39|14.09|15.31|14.01|0
1705563900000|2024-01-18 07:45:00|15.31|14.01|15.71|14.41|15.74|14.44|15.28|13.98|0
1705564200000|2024-01-18 07:50:00|15.74|14.44|15.74|14.44|15.89|14.59|15.74|14.44|0
1705564500000|2024-01-18 07:55:00|15.7|14.4|14.77|13.47|15.92|14.62|14.7|13.4|0
1705564800000|2024-01-18 08:00:00|14.73|13.43|14.8|13.5|14.8|13.5|14.66|13.36|0
1705565100000|2024-01-18 08:05:00|14.76|13.46|14.59|13.29|14.83|13.53|14.52|13.22|0
1705565400000|2024-01-18 08:10:00|14.55|13.25|14.8|13.5|14.88|13.58|14.48|13.18|0
1705565700000|2024-01-18 08:15:00|14.76|13.46|14.97|13.67|15.08|13.78|14.69|13.39|0
1705566000000|2024-01-18 08:20:00|14.94|13.64|14.86|13.56|15.06|13.76|14.69|13.39|0
1705566300000|2024-01-18 08:25:00|14.83|13.53|14.99|13.69|15.11|13.81|14.76|13.46|0
1705566600000|2024-01-18 08:30:00|14.97|13.67|14.58|13.28|15.04|13.74|14.51|13.21|0
1705566900000|2024-01-18 08:35:00|14.62|13.32|14.51|13.21|14.76|13.46|14.44|13.14|0
1705567200000|2024-01-18 08:40:00|14.49|13.19|14.77|13.47|14.82|13.52|14.48|13.18|0
1705567500000|2024-01-18 08:45:00|14.79|13.49|14.72|13.42|14.91|13.61|14.72|13.42|0
1705567800000|2024-01-18 08:50:00|14.68|13.38|14.61|13.31|14.79|13.49|14.58|13.28|0
1705568100000|2024-01-18 08:55:00|14.58|13.28|14.75|13.45|14.82|13.52|14.58|13.28|0
1705568400000|2024-01-18 09:00:00|14.78|13.48|14.67|13.37|15.09|13.79|14.46|13.16|0
1705568700000|2024-01-18 09:05:00|14.68|13.38|14.67|13.37|14.7|13.4|14.35|13.05|0
1705569000000|2024-01-18 09:10:00|14.63|13.33|14.73|13.43|14.98|13.68|14.6|13.3|0
1705569300000|2024-01-18 09:15:00|14.77|13.47|14.14|12.84|14.77|13.47|14.11|12.81|0
1705569600000|2024-01-18 09:20:00|14.18|12.88|14.42|13.12|14.42|13.12|14.14|12.84|0
1705569900000|2024-01-18 09:25:00|14.38|13.08|14.31|13.01|14.49|13.19|14.31|13.01|0
1705570200000|2024-01-18 09:30:00|14.35|13.05|14.28|12.98|14.52|13.22|14.28|12.98|0
1705570500000|2024-01-18 09:35:00|14.31|13.01|14.41|13.11|14.55|13.25|14.24|12.94|0
1705570800000|2024-01-18 09:40:00|14.52|13.22|14.34|13.04|14.69|13.39|14.24|12.94|0
1705571100000|2024-01-18 09:45:00|14.31|13.01|14.31|13.01|14.38|13.08|14.24|12.94|0
1705571400000|2024-01-18 09:50:00|14.34|13.04|14.27|12.97|14.38|13.08|14.27|12.97|0
1705571700000|2024-01-18 09:55:00|14.25|12.95|14.27|12.97|14.34|13.04|14.1|12.8|0
1705572000000|2024-01-18 10:00:00|14.3|13|14.27|12.97|14.3|13|14.23|12.93|0
1705572300000|2024-01-18 10:05:00|14.3|13|14.23|12.93|14.3|13|14.23|12.93|0
1705572600000|2024-01-18 10:10:00|14.27|12.97|14.06|12.76|14.27|12.97|13.93|12.63|0
1705572900000|2024-01-18 10:15:00|14.09|12.79|14.23|12.93|14.23|12.93|14.08|12.78|0
1705573200000|2024-01-18 10:20:00|14.2|12.9|14.13|12.83|14.3|13|14.02|12.72|0
1705573500000|2024-01-18 10:25:00|14.16|12.86|14.23|12.93|14.23|12.93|14.09|12.79|0
1705573800000|2024-01-18 10:30:00|14.19|12.89|14.16|12.86|14.23|12.93|14.12|12.82|0
1705574100000|2024-01-18 10:35:00|14.09|12.79|14.29|12.99|14.29|12.99|14.09|12.79|0
1705574400000|2024-01-18 10:40:00|14.33|13.03|14.33|13.03|14.33|13.03|14.29|12.99|0
1705574700000|2024-01-18 10:45:00|14.29|12.99|14.29|12.99|14.33|13.03|14.22|12.92|0
1705575000000|2024-01-18 10:50:00|14.32|13.02|14.85|13.55|14.89|13.59|14.29|12.99|0
1705575300000|2024-01-18 10:55:00|14.81|13.51|15.06|13.76|15.14|13.84|14.81|13.51|0
1705575600000|2024-01-18 11:00:00|15.1|13.8|15.5|14.2|15.5|14.2|15.06|13.76|0
1705575900000|2024-01-18 11:05:00|15.43|14.13|13.89|12.59|15.6|14.3|13.82|12.52|0
1705576200000|2024-01-18 11:10:00|13.92|12.62|14.09|12.79|14.17|12.87|13.87|12.57|0
1705576500000|2024-01-18 11:15:00|14.08|12.78|14.06|12.76|14.09|12.79|13.92|12.62|0
1705576800000|2024-01-18 11:20:00|14.08|12.78|14.13|12.83|14.18|12.88|13.99|12.69|0
1705577100000|2024-01-18 11:25:00|14.16|12.86|14.16|12.86|14.2|12.9|14.02|12.72|0
1705577400000|2024-01-18 11:30:00|14.13|12.83|14.12|12.82|14.3|13|14.05|12.75|0
1705577700000|2024-01-18 11:35:00|14.16|12.86|14.09|12.79|14.34|13.04|14.09|12.79|0
1705578000000|2024-01-18 11:40:00|14.12|12.82|14.58|13.28|14.58|13.28|14.12|12.82|0
1705578300000|2024-01-18 11:45:00|14.62|13.32|14.19|12.89|14.67|13.37|14.18|12.88|0
1705578600000|2024-01-18 11:50:00|14.18|12.88|14.1|12.8|14.32|13.02|14.1|12.8|0
1705578900000|2024-01-18 11:55:00|14.14|12.84|14.28|12.98|14.35|13.05|14.1|12.8|0
1705579200000|2024-01-18 12:00:00|14.31|13.01|14.42|13.12|14.71|13.41|14.31|13.01|0
1705579500000|2024-01-18 12:05:00|14.46|13.16|14.54|13.24|14.82|13.52|14.46|13.16|0
1705579800000|2024-01-18 12:10:00|14.53|13.23|14.67|13.37|14.78|13.48|14.49|13.19|0
1705580100000|2024-01-18 12:15:00|14.63|13.33|14.8|13.5|14.83|13.53|14.42|13.12|0
1705580400000|2024-01-18 12:20:00|14.82|13.52|15.02|13.72|15.02|13.72|14.8|13.5|0
1705580700000|2024-01-18 12:25:00|15.05|13.75|14.85|13.55|15.13|13.83|14.83|13.53|0
1705581000000|2024-01-18 12:30:00|14.87|13.57|14.83|13.53|15.02|13.72|14.79|13.49|0
1705581300000|2024-01-18 12:35:00|14.87|13.57|15.09|13.79|15.2|13.9|14.83|13.53|0
1705581600000|2024-01-18 12:40:00|15.05|13.75|14.97|13.67|15.14|13.84|14.83|13.53|0
1705581900000|2024-01-18 12:45:00|15.01|13.71|14.9|13.6|15.2|13.9|14.83|13.53|0
1705582200000|2024-01-18 12:50:00|14.94|13.64|14.95|13.65|15.01|13.71|14.9|13.6|0
1705582500000|2024-01-18 12:55:00|14.9|13.6|14.7|13.4|14.9|13.6|14.64|13.34|0
1705582800000|2024-01-18 13:00:00|14.68|13.38|14.82|13.52|14.9|13.6|14.53|13.23|0
1705583100000|2024-01-18 13:05:00|14.84|13.54|14.86|13.56|14.97|13.67|14.78|13.48|0
1705583400000|2024-01-18 13:10:00|14.82|13.52|14.86|13.56|14.97|13.67|14.78|13.48|0
1705583700000|2024-01-18 13:15:00|14.89|13.59|15.11|13.81|15.13|13.83|14.89|13.59|0
1705584000000|2024-01-18 13:20:00|15.15|13.85|15.04|13.74|15.15|13.85|15.04|13.74|0
1705584300000|2024-01-18 13:25:00|15|13.7|15.09|13.79|15.15|13.85|14.91|13.61|0
1705584600000|2024-01-18 13:30:00|14.65|13.35|15|13.7|15.11|13.81|14.49|13.19|0
1705584900000|2024-01-18 13:35:00|15.03|13.73|14.85|13.55|15.87|14.57|14.85|13.55|0
1705585200000|2024-01-18 13:40:00|14.89|13.59|13.99|12.69|14.92|13.62|13.92|12.62|0
1705585500000|2024-01-18 13:45:00|13.95|12.65|14.27|12.97|14.31|13.01|13.92|12.62|0
1705585800000|2024-01-18 13:50:00|14.23|12.93|14.23|12.93|14.41|13.11|14.13|12.83|0
1705586100000|2024-01-18 13:55:00|14.2|12.9|13.74|12.44|14.2|12.9|13.71|12.41|0
1705586400000|2024-01-18 14:00:00|13.78|12.48|14.09|12.79|14.27|12.97|13.78|12.48|0
1705586700000|2024-01-18 14:05:00|14.12|12.82|14.41|13.11|14.41|13.11|14.05|12.75|0
1705587000000|2024-01-18 14:10:00|14.37|13.07|14.95|13.65|15.06|13.76|14.37|13.07|0
1705587300000|2024-01-18 14:15:00|14.99|13.69|14.69|13.39|15.02|13.72|14.66|13.36|0
1705587600000|2024-01-18 14:20:00|14.66|13.36|14.3|13|14.66|13.36|13.98|12.68|0
1705587900000|2024-01-18 14:25:00|14.26|12.96|14.12|12.82|14.4|13.1|13.86|12.56|0
1705588200000|2024-01-18 14:30:00|14.33|13.03|14.44|13.14|14.69|13.39|14.01|12.71|0
1705588500000|2024-01-18 14:35:00|14.51|13.21|14.33|13.03|14.8|13.5|13.77|12.47|0
1705588800000|2024-01-18 14:40:00|14.4|13.1|13.82|12.52|14.8|13.5|13.63|12.33|0
1705589100000|2024-01-18 14:45:00|13.64|12.34|13.66|12.36|13.99|12.69|13.3|12|0
1705589400000|2024-01-18 14:50:00|13.68|12.38|13.3|12|13.74|12.44|13.17|11.87|0
1705589700000|2024-01-18 14:55:00|13.27|11.97|13.78|12.48|13.85|12.55|13.2|11.9|0
1705590000000|2024-01-18 15:00:00|13.79|12.49|13.33|12.03|14.13|12.83|13.17|11.87|0
1705590300000|2024-01-18 15:05:00|13.4|12.1|13.43|12.13|13.81|12.51|13.33|12.03|0
1705590600000|2024-01-18 15:10:00|13.47|12.17|14.23|12.93|14.26|12.96|13.4|12.1|0
1705590900000|2024-01-18 15:15:00|14.16|12.86|13.81|12.51|14.44|13.14|13.7|12.4|0
1705591200000|2024-01-18 15:20:00|13.84|12.54|14.01|12.71|14.08|12.78|13.36|12.06|0
1705591500000|2024-01-18 15:25:00|13.98|12.68|14.22|12.92|14.47|13.17|13.91|12.61|0
1705591800000|2024-01-18 15:30:00|14.3|13|14.44|13.14|14.58|13.28|13.7|12.4|0
1705592100000|2024-01-18 15:35:00|14.4|13.1|14.8|13.5|15.13|13.83|14.33|13.03|0
1705592400000|2024-01-18 15:40:00|14.87|13.57|14.98|13.68|15.06|13.76|14.51|13.21|0
1705592700000|2024-01-18 15:45:00|14.94|13.64|15.13|13.83|15.13|13.83|14.58|13.28|0
1705593000000|2024-01-18 15:50:00|15.17|13.87|14.83|13.53|15.24|13.94|14.58|13.28|0
1705593300000|2024-01-18 15:55:00|14.81|13.51|14.52|13.22|14.91|13.61|14.17|12.87|0
1705593600000|2024-01-18 16:00:00|14.38|13.08|13.68|12.38|14.52|13.22|13.68|12.38|0
1705593900000|2024-01-18 16:05:00|13.71|12.41|14.16|12.86|14.34|13.04|13.71|12.41|0
1705594200000|2024-01-18 16:10:00|14.2|12.9|14.45|13.15|14.55|13.25|14.13|12.83|0
1705594500000|2024-01-18 16:15:00|14.48|13.18|14.88|13.58|14.95|13.65|14.37|13.07|0
1705594800000|2024-01-18 16:20:00|14.81|13.51|14.95|13.65|15.14|13.84|14.73|13.43|0
1705595100000|2024-01-18 16:25:00|14.99|13.69|15.14|13.84|15.25|13.95|14.8|13.5|0
1705595400000|2024-01-18 16:30:00|15.21|13.91|15.47|14.17|15.51|14.21|15.02|13.72|0
1705595700000|2024-01-18 16:35:00|15.51|14.21|15.36|14.06|15.63|14.33|15.36|14.06|0
1705596000000|2024-01-18 16:40:00|15.34|14.04|14.87|13.57|15.34|14.04|14.76|13.46|0
1705596300000|2024-01-18 16:45:00|14.91|13.61|14.49|13.19|15.06|13.76|14.4|13.1|0
1705596600000|2024-01-18 16:50:00|14.47|13.17|15.09|13.79|15.28|13.98|14.47|13.17|0
1705596900000|2024-01-18 16:55:00|15.11|13.81|14.8|13.5|15.13|13.83|14.72|13.42|0
1705597200000|2024-01-18 17:00:00|14.83|13.53|13.29|11.99|14.91|13.61|13.26|11.96|0
1705597500000|2024-01-18 17:05:00|13.26|11.96|13.52|12.22|13.63|12.33|13.19|11.89|0
1705597800000|2024-01-18 17:10:00|13.49|12.19|13.46|12.16|13.59|12.29|12.86|11.56|0
1705598100000|2024-01-18 17:15:00|13.42|12.12|13.39|12.09|13.93|12.63|13.29|11.99|0
1705598400000|2024-01-18 17:20:00|13.42|12.12|13.22|11.92|13.56|12.26|13.12|11.82|0
1705598700000|2024-01-18 17:25:00|13.25|11.95|13.52|12.22|13.62|12.32|13.18|11.88|0
1705599000000|2024-01-18 17:30:00|13.55|12.25|12.85|11.55|13.55|12.25|12.82|11.52|0
1705599300000|2024-01-18 17:35:00|12.89|11.59|13.38|12.08|13.38|12.08|12.76|11.46|0
1705599600000|2024-01-18 17:40:00|13.35|12.05|13.41|12.11|13.52|12.22|13.05|11.75|0
1705599900000|2024-01-18 17:45:00|13.38|12.08|13.55|12.25|13.62|12.32|13.38|12.08|0
1705600200000|2024-01-18 17:50:00|13.51|12.21|13.14|11.84|13.62|12.32|12.98|11.68|0
1705600500000|2024-01-18 17:55:00|13.11|11.81|12.98|11.68|13.21|11.91|12.81|11.51|0
1705600800000|2024-01-18 18:00:00|12.95|11.65|12.49|11.19|12.95|11.65|12.43|11.13|0
1705601100000|2024-01-18 18:05:00|12.52|11.22|12.62|11.32|12.67|11.37|12.07|10.77|0
1705601400000|2024-01-18 18:10:00|12.59|11.29|12.46|11.16|12.65|11.35|12.21|10.91|0
1705601700000|2024-01-18 18:15:00|12.4|11.1|12.39|11.09|12.68|11.38|12.24|10.94|0
1705602000000|2024-01-18 18:20:00|12.33|11.03|13.38|12.08|13.61|12.31|11.65|10.35|0
1705602300000|2024-01-18 18:25:00|13.28|11.98|13.34|12.04|13.68|12.38|13.11|11.81|0
1705602600000|2024-01-18 18:30:00|13.31|12.01|14.01|12.71|14.08|12.78|13.31|12.01|0
1705602900000|2024-01-18 18:35:00|14.05|12.75|14.57|13.27|14.61|13.31|13.96|12.66|0
1705603200000|2024-01-18 18:40:00|14.61|13.31|14.93|13.63|15.07|13.77|14.39|13.09|0
1705603500000|2024-01-18 18:45:00|15|13.7|14.96|13.66|15.11|13.81|14.71|13.41|0
1705603800000|2024-01-18 18:50:00|14.93|13.63|15.18|13.88|15.29|13.99|14.93|13.63|0
1705604100000|2024-01-18 18:55:00|15.14|13.84|15.11|13.81|15.33|14.03|15.07|13.77|0
1705604400000|2024-01-18 19:00:00|15.22|13.92|14.75|13.45|15.29|13.99|14.25|12.95|0
1705604700000|2024-01-18 19:05:00|14.71|13.41|14.95|13.65|15.04|13.74|14.71|13.41|0
1705605000000|2024-01-18 19:10:00|14.93|13.63|15.3|14|15.42|14.12|14.9|13.6|0
1705605300000|2024-01-18 19:15:00|15.34|14.04|15.53|14.23|15.76|14.46|15.26|13.96|0
1705605600000|2024-01-18 19:20:00|15.57|14.27|16.5|15.2|16.66|15.36|15.34|14.04|0
1705605900000|2024-01-18 19:25:00|16.54|15.24|16.49|15.19|17.59|16.23|16.09|14.79|0
1705606200000|2024-01-18 19:30:00|16.53|15.23|16.48|15.18|16.98|15.67|16.44|15.14|0
1705606500000|2024-01-18 19:35:00|16.44|15.14|16.52|15.22|16.89|15.59|16.44|15.14|0
1705606800000|2024-01-18 19:40:00|16.56|15.26|16.46|15.16|17.16|15.84|16.38|15.08|0
1705607100000|2024-01-18 19:45:00|16.44|15.14|16.5|15.2|16.78|15.48|15.84|14.54|0
1705607400000|2024-01-18 19:50:00|16.58|15.28|16.99|15.68|17.33|16|16.5|15.2|0
1705607700000|2024-01-18 19:55:00|17.07|15.76|17.13|15.82|17.33|15.99|16.82|15.52|0
1705608000000|2024-01-18 20:00:00|17.11|15.8|17.24|15.91|17.33|15.99|16.86|15.56|0
1705608300000|2024-01-18 20:05:00|17.2|15.87|17.85|16.47|17.98|16.6|17.03|15.72|0
1705608600000|2024-01-18 20:10:00|17.94|16.56|17.58|16.23|18.02|16.64|17.58|16.23|0
1705608900000|2024-01-18 20:15:00|17.54|16.19|17.54|16.19|18.02|16.64|17.54|16.19|0
1705609200000|2024-01-18 20:20:00|17.49|16.15|17.84|16.47|18.11|16.72|17.47|16.13|0
1705609500000|2024-01-18 20:25:00|17.89|16.51|18.29|16.88|18.29|16.88|17.84|16.47|0
1705609800000|2024-01-18 20:30:00|18.33|16.92|18.28|16.88|18.47|17.05|18.06|16.67|0
1705610100000|2024-01-18 20:35:00|18.24|16.84|17.71|16.34|18.37|16.96|17.71|16.34|0
1705610400000|2024-01-18 20:40:00|17.57|16.22|18.19|16.79|18.28|16.88|17.4|16.06|0
1705610700000|2024-01-18 20:45:00|18.15|16.75|18.26|16.85|18.55|17.12|18.1|16.71|0
1705611000000|2024-01-18 20:50:00|18.32|16.92|18.5|17.08|19.43|17.93|18.23|16.83|0
1705611300000|2024-01-18 20:55:00|18.55|17.12|18.28|16.87|18.82|17.37|17.97|16.58|0
1705611600000|2024-01-18 21:00:00|18.41|17|17.83|16.46|18.41|17|17.61|16.26|0
1705611900000|2024-01-18 21:05:00|17.79|16.42|18.05|16.66|18.05|16.66|17.7|16.34|0
1705612200000|2024-01-18 21:10:00|18.01|16.62|18.09|16.7|18.09|16.7|17.78|16.42|0
1705612500000|2024-01-18 21:15:00|18.24|16.64|18.54|16.94|18.54|16.94|18.24|16.64|0
1705612800000|2024-01-18 21:20:00|18.58|16.98|18.67|17.07|18.85|17.25|18.58|16.98|0
1705613100000|2024-01-18 21:25:00|18.69|17.09|18.76|17.16|18.76|17.16|18.63|17.03|0
1705613400000|2024-01-18 21:30:00|18.71|17.11|18.76|17.16|18.76|17.16|18.67|17.07|0
1705613700000|2024-01-18 21:35:00|18.73|17.13|18.67|17.07|18.75|17.15|18.62|17.02|0
1705614000000|2024-01-18 21:40:00|18.64|17.04|18.58|16.98|18.67|17.07|18.58|16.98|0
1705614300000|2024-01-18 21:45:00|18.53|16.93|18.58|16.98|18.62|17.02|18.45|16.85|0
1705614600000|2024-01-18 21:50:00|18.62|17.02|18.71|17.11|18.75|17.15|18.58|16.98|0
1705614900000|2024-01-18 21:55:00|18.75|17.15|18.42|16.82|18.75|17.15|18.4|16.8|0
1705615200000|2024-01-18 22:00:00|18.45|16.85|18.47|16.87|18.51|16.91|18.38|16.78|0
1705615500000|2024-01-18 22:05:00|18.48|16.88|18.47|16.87|18.48|16.88|18.47|16.87|0
1705615800000|2024-01-18 22:10:00|18.46|16.86|18.47|16.87|18.49|16.89|18.46|16.86|0
1705616100000|2024-01-18 22:15:00|18.46|16.86|18.47|16.87|18.47|16.87|18.46|16.86|0
1705616700000|2024-01-18 22:25:00|18.49|16.89|18.49|16.89|18.5|16.9|18.48|16.88|0
1705617000000|2024-01-18 22:30:00|18.5|16.9|18.5|16.9|18.5|16.9|18.49|16.89|0
1705617300000|2024-01-18 22:35:00|18.49|16.89|18.48|16.88|18.49|16.89|18.48|16.88|0
1705617600000|2024-01-18 22:40:00|18.49|16.89|18.49|16.89|18.49|16.89|18.49|16.89|0
1705617900000|2024-01-18 22:45:00|18.48|16.88|18.48|16.88|18.48|16.88|18.48|16.88|0
1705618200000|2024-01-18 22:50:00|18.47|16.87|18.49|16.89|18.49|16.89|18.47|16.87|0
1705618500000|2024-01-18 22:55:00|18.47|16.87|18.5|16.9|18.52|16.92|18.47|16.87|0
1705618800000|2024-01-18 23:00:00|18.49|16.89|18.16|16.56|18.49|16.89|18.06|16.46|0
1705619100000|2024-01-18 23:05:00|18.18|16.58|18.21|16.61|18.38|16.78|18.12|16.52|0
1705619400000|2024-01-18 23:10:00|18.16|16.56|18.42|16.82|18.46|16.86|18.12|16.52|0
1705619700000|2024-01-18 23:15:00|18.38|16.78|18.46|16.86|18.64|17.04|18.33|16.73|0
1705620000000|2024-01-18 23:20:00|18.44|16.84|18.46|16.86|18.59|16.99|18.42|16.82|0
1705620300000|2024-01-18 23:25:00|18.48|16.88|18.46|16.86|18.55|16.95|18.44|16.84|0
1705620600000|2024-01-18 23:30:00|18.44|16.84|18.37|16.77|18.5|16.9|18.28|16.68|0
1705620900000|2024-01-18 23:35:00|18.41|16.81|18.46|16.86|18.5|16.9|18.37|16.77|0
1705621200000|2024-01-18 23:40:00|18.5|16.9|18.5|16.9|18.58|16.98|18.37|16.77|0
1705621500000|2024-01-18 23:45:00|18.54|16.94|18.41|16.81|18.58|16.98|18.28|16.68|0
1705621800000|2024-01-18 23:50:00|18.43|16.83|18.8|17.2|18.89|17.29|18.43|16.83|0
1705622100000|2024-01-18 23:55:00|18.78|17.18|19.06|17.46|19.11|17.51|18.71|17.11|0
1705622400000|2024-01-19 00:00:00|19.02|17.42|18.89|17.29|19.11|17.51|18.84|17.24|0
1705622700000|2024-01-19 00:05:00|18.93|17.33|18.75|17.15|18.97|17.37|18.71|17.11|0
1705623000000|2024-01-19 00:10:00|18.73|17.13|18.62|17.02|18.73|17.13|18.53|16.93|0
1705623300000|2024-01-19 00:15:00|18.6|17|18.84|17.24|18.84|17.24|18.53|16.93|0
1705623600000|2024-01-19 00:20:00|18.88|17.28|18.99|17.39|19.06|17.46|18.88|17.28|0
1705623900000|2024-01-19 00:25:00|19.01|17.41|19.1|17.5|19.1|17.5|18.97|17.37|0
1705624200000|2024-01-19 00:30:00|19.14|17.54|19.1|17.5|19.14|17.54|19.01|17.41|0
1705624500000|2024-01-19 00:35:00|19.05|17.45|19.1|17.5|19.14|17.54|18.96|17.36|0
1705624800000|2024-01-19 00:40:00|19.05|17.45|18.87|17.27|19.1|17.5|18.87|17.27|0
1705625100000|2024-01-19 00:45:00|18.83|17.23|18.7|17.1|18.87|17.27|18.65|17.05|0
1705625400000|2024-01-19 00:50:00|18.65|17.05|18.74|17.14|18.74|17.14|18.63|17.03|0
1705625700000|2024-01-19 00:55:00|18.69|17.09|18.82|17.22|18.87|17.27|18.69|17.09|0
1705626000000|2024-01-19 01:00:00|18.87|17.27|19.04|17.44|19.04|17.44|18.87|17.27|0
1705626300000|2024-01-19 01:05:00|19|17.4|18.73|17.13|19|17.4|18.6|17|0
1705626600000|2024-01-19 01:10:00|18.78|17.18|18.86|17.26|19|17.4|18.73|17.13|0
1705626900000|2024-01-19 01:15:00|18.89|17.29|18.56|16.96|18.91|17.31|18.47|16.87|0
1705627200000|2024-01-19 01:20:00|18.51|16.91|18.34|16.74|18.56|16.96|18.25|16.65|0
1705627500000|2024-01-19 01:25:00|18.29|16.69|18.34|16.74|18.47|16.87|18.12|16.52|0
1705627800000|2024-01-19 01:30:00|18.28|16.88|18.46|17.04|18.48|17.06|18.19|16.79|0
1705628100000|2024-01-19 01:35:00|18.42|17|18.73|17.29|18.73|17.29|18.41|17|0
1705628400000|2024-01-19 01:40:00|18.71|17.27|18.62|17.18|18.73|17.29|18.59|17.16|0
1705628700000|2024-01-19 01:45:00|18.64|17.21|18.64|17.2|18.68|17.25|18.55|17.12|0
1705629000000|2024-01-19 01:50:00|18.59|17.16|18.82|17.37|18.87|17.42|18.59|17.16|0
1705629300000|2024-01-19 01:55:00|18.87|17.41|18.91|17.46|18.96|17.5|18.77|17.33|0
1705629600000|2024-01-19 02:00:00|18.86|17.41|18.82|17.37|18.96|17.5|18.77|17.33|0
1705629900000|2024-01-19 02:05:00|18.86|17.41|18.81|17.37|18.91|17.45|18.63|17.2|0
1705630200000|2024-01-19 02:10:00|18.79|17.35|18.86|17.41|18.95|17.49|18.63|17.2|0
1705630500000|2024-01-19 02:15:00|18.91|17.45|18.72|17.28|18.91|17.45|18.72|17.28|0
1705630800000|2024-01-19 02:20:00|18.74|17.3|18.81|17.36|18.81|17.36|18.58|17.15|0
1705631100000|2024-01-19 02:25:00|18.79|17.34|18.81|17.36|18.9|17.45|18.67|17.24|0
1705631400000|2024-01-19 02:30:00|18.76|17.32|18.81|17.36|18.85|17.4|18.67|17.23|0
1705631700000|2024-01-19 02:35:00|18.76|17.32|18.71|17.27|18.76|17.32|18.67|17.23|0
1705632000000|2024-01-19 02:40:00|18.67|17.23|18.69|17.25|18.76|17.32|18.58|17.15|0
1705632300000|2024-01-19 02:45:00|18.71|17.27|19.13|17.65|19.17|17.7|18.71|17.27|0
1705632600000|2024-01-19 02:50:00|19.1|17.63|18.96|17.5|19.17|17.7|18.89|17.44|0
1705632900000|2024-01-19 02:55:00|18.99|17.52|18.98|17.52|19.03|17.57|18.89|17.44|0
1705633200000|2024-01-19 03:00:00|18.94|17.48|19.17|17.69|19.26|17.78|18.94|17.48|0
1705633500000|2024-01-19 03:05:00|19.21|17.74|19.12|17.65|19.21|17.74|19.03|17.56|0
1705633800000|2024-01-19 03:10:00|19.1|17.63|19.09|17.63|19.17|17.69|19.07|17.6|0
1705634100000|2024-01-19 03:15:00|19.07|17.6|19.12|17.65|19.16|17.69|19.07|17.6|0
1705634400000|2024-01-19 03:20:00|19.07|17.6|18.93|17.47|19.09|17.62|18.88|17.43|0
1705634700000|2024-01-19 03:25:00|18.91|17.45|18.97|17.51|18.98|17.52|18.88|17.43|0
1705635000000|2024-01-19 03:30:00|18.93|17.47|18.97|17.51|19.02|17.56|18.83|17.39|0
1705635300000|2024-01-19 03:35:00|18.93|17.47|19.06|17.6|19.06|17.6|18.93|17.47|0
1705635600000|2024-01-19 03:40:00|19.02|17.55|18.97|17.51|19.06|17.6|18.92|17.47|0
1705635900000|2024-01-19 03:45:00|19.02|17.55|19.01|17.55|19.02|17.55|18.88|17.42|0
1705636200000|2024-01-19 03:50:00|18.97|17.51|19.06|17.59|19.08|17.61|18.97|17.51|0
1705636500000|2024-01-19 03:55:00|19.1|17.64|19.1|17.63|19.15|17.68|19.06|17.59|0
1705636800000|2024-01-19 04:00:00|19.15|17.68|19.06|17.59|19.15|17.68|19.01|17.55|0
1705637100000|2024-01-19 04:05:00|19.1|17.63|19.01|17.55|19.15|17.68|19.01|17.55|0
1705637400000|2024-01-19 04:10:00|18.96|17.54|18.91|17.46|18.96|17.54|18.91|17.46|0
1705637700000|2024-01-19 04:15:00|18.96|17.5|19|17.54|19|17.54|18.91|17.46|0
1705638000000|2024-01-19 04:20:00|19.05|17.59|19.05|17.58|19.1|17.63|18.96|17.5|0
1705638300000|2024-01-19 04:25:00|19|17.54|18.91|17.45|19.05|17.58|18.91|17.45|0
1705638600000|2024-01-19 04:30:00|18.95|17.5|18.86|17.41|18.95|17.5|18.81|17.37|0
1705638900000|2024-01-19 04:35:00|18.84|17.39|18.95|17.49|18.95|17.49|18.81|17.37|0
1705639200000|2024-01-19 04:40:00|18.97|17.51|19|17.53|19|17.54|18.95|17.49|0
1705639500000|2024-01-19 04:45:00|18.95|17.49|18.9|17.45|18.95|17.49|18.9|17.45|0
1705639800000|2024-01-19 04:50:00|18.86|17.4|18.85|17.4|18.9|17.45|18.81|17.36|0
1705640100000|2024-01-19 04:55:00|18.83|17.38|18.85|17.4|18.85|17.4|18.81|17.36|0
1705640400000|2024-01-19 05:00:00|18.9|17.44|19.04|17.57|19.08|17.62|18.9|17.44|0
1705640700000|2024-01-19 05:05:00|18.99|17.53|18.94|17.48|19.01|17.55|18.85|17.4|0
1705641000000|2024-01-19 05:10:00|18.9|17.44|19.03|17.57|19.03|17.57|18.89|17.44|0
1705641300000|2024-01-19 05:15:00|19.08|17.61|18.94|17.48|19.08|17.61|18.91|17.46|0
1705641600000|2024-01-19 05:20:00|18.98|17.52|18.98|17.52|19.03|17.57|18.89|17.44|0
1705641900000|2024-01-19 05:25:00|18.96|17.5|19.03|17.56|19.03|17.56|18.94|17.48|0
1705642200000|2024-01-19 05:30:00|19.07|17.61|18.84|17.39|19.07|17.61|18.84|17.39|0
1705642500000|2024-01-19 05:35:00|18.8|17.35|18.61|17.18|18.89|17.43|18.57|17.14|0
1705642800000|2024-01-19 05:40:00|18.56|17.14|18.65|17.22|18.65|17.22|18.52|17.09|0
1705643100000|2024-01-19 05:45:00|18.61|17.18|18.56|17.13|18.61|17.18|18.52|17.09|0
1705643400000|2024-01-19 05:50:00|18.61|17.18|18.47|17.05|18.63|17.2|18.42|17.01|0
1705643700000|2024-01-19 05:55:00|18.45|17.03|18.4|16.98|18.47|17.05|18.33|16.92|0
1705644000000|2024-01-19 06:00:00|18.38|16.96|18.47|17.05|18.51|17.09|18.33|16.92|0
1705644300000|2024-01-19 06:05:00|18.51|17.09|18.65|17.21|18.74|17.3|18.47|17.04|0
1705644600000|2024-01-19 06:10:00|18.69|17.25|18.83|17.38|18.83|17.38|18.58|17.15|0
1705644900000|2024-01-19 06:15:00|18.78|17.34|18.87|17.42|18.87|17.42|18.78|17.34|0
1705645200000|2024-01-19 06:20:00|18.83|17.38|18.83|17.38|18.87|17.42|18.78|17.34|0
1705645500000|2024-01-19 06:25:00|18.78|17.33|18.64|17.21|18.87|17.42|18.64|17.21|0
1705645800000|2024-01-19 06:30:00|18.69|17.25|18.68|17.25|18.78|17.33|18.59|17.16|0
1705646100000|2024-01-19 06:35:00|18.73|17.29|18.82|17.37|18.87|17.42|18.68|17.25|0
1705646400000|2024-01-19 06:40:00|18.77|17.33|18.82|17.37|19.05|17.59|18.73|17.29|0
1705646700000|2024-01-19 06:45:00|18.86|17.41|18.86|17.41|18.91|17.46|18.82|17.37|0
1705647000000|2024-01-19 06:50:00|18.91|17.45|18.86|17.41|18.91|17.45|18.82|17.37|0
1705647300000|2024-01-19 06:55:00|18.82|17.37|18.91|17.45|18.95|17.49|18.81|17.37|0
1705647600000|2024-01-19 07:00:00|18.81|17.37|18.86|17.41|18.91|17.45|18.63|17.2|0
1705647900000|2024-01-19 07:05:00|18.81|17.37|18.86|17.41|19|17.53|18.67|17.24|0
1705648200000|2024-01-19 07:10:00|18.81|17.36|18.72|17.28|18.81|17.36|18.63|17.19|0
1705648500000|2024-01-19 07:15:00|18.74|17.3|19.96|18.43|19.99|18.45|18.72|17.28|0
1705648800000|2024-01-19 07:20:00|19.94|18.4|19.65|18.14|20.03|18.49|19.51|18.01|0
1705649100000|2024-01-19 07:25:00|19.7|18.18|19.65|18.14|19.7|18.18|19.36|17.88|0
1705649400000|2024-01-19 07:30:00|19.7|18.18|19.79|18.27|19.98|18.45|19.6|18.09|0
1705649700000|2024-01-19 07:35:00|19.76|18.24|19.87|18.34|20.64|19.05|19.59|18.08|0
1705650000000|2024-01-19 07:40:00|19.9|18.36|19.87|18.34|19.97|18.43|19.73|18.21|0
1705650300000|2024-01-19 07:45:00|19.82|18.3|19.87|18.34|19.87|18.34|19.53|18.03|0
1705650600000|2024-01-19 07:50:00|19.82|18.3|20.06|18.52|20.06|18.52|19.82|18.3|0
1705650900000|2024-01-19 07:55:00|20.01|18.47|19.84|18.31|20.01|18.47|19.79|18.27|0
1705651200000|2024-01-19 08:00:00|19.77|18.25|19.72|18.2|19.96|18.43|19.62|18.11|0
1705651500000|2024-01-19 08:05:00|19.77|18.25|19.43|17.94|19.82|18.29|19.38|17.89|0
1705651800000|2024-01-19 08:10:00|19.45|17.96|19.72|18.2|19.72|18.2|19.29|17.81|0
1705652100000|2024-01-19 08:15:00|19.76|18.24|19.64|18.13|19.91|18.38|19.43|17.93|0
1705652400000|2024-01-19 08:20:00|19.67|18.15|19.91|18.37|19.91|18.37|19.48|17.98|0
1705652700000|2024-01-19 08:25:00|19.69|18.18|19.35|17.87|19.69|18.18|19.35|17.87|0
1705653000000|2024-01-19 08:30:00|19.31|17.82|19.21|17.73|19.31|17.82|18.88|17.43|0
1705653300000|2024-01-19 08:35:00|19.16|17.69|19.3|17.82|19.35|17.86|19|17.54|0
1705653600000|2024-01-19 08:40:00|19.35|17.86|19.21|17.73|19.4|17.91|18.97|17.51|0
1705653900000|2024-01-19 08:45:00|19.16|17.69|19.59|18.08|19.59|18.08|19.02|17.56|0
1705654200000|2024-01-19 08:50:00|19.61|18.1|19.68|18.17|19.73|18.21|19.54|18.04|0
1705654500000|2024-01-19 08:55:00|19.66|18.14|20.16|18.61|20.16|18.61|19.63|18.12|0
1705654800000|2024-01-19 09:00:00|20.12|18.57|20.51|18.93|20.61|19.02|20.04|18.5|0
1705655100000|2024-01-19 09:05:00|20.46|18.88|20.61|19.02|20.61|19.02|20.21|18.66|0
1705655400000|2024-01-19 09:10:00|20.56|18.97|21.21|19.58|21.21|19.58|20.41|18.84|0
1705655700000|2024-01-19 09:15:00|21.26|19.62|21.16|19.53|21.36|19.72|21.11|19.48|0
1705656000000|2024-01-19 09:20:00|21.13|19.5|21.51|19.86|21.56|19.91|21.13|19.5|0
1705656300000|2024-01-19 09:25:00|21.46|19.81|21.48|19.83|21.61|19.95|21.41|19.76|0
1705656600000|2024-01-19 09:30:00|21.46|19.81|20.8|19.2|21.46|19.81|20.8|19.2|0
1705656900000|2024-01-19 09:35:00|20.75|19.15|20.45|18.87|20.75|19.15|20.35|18.78|0
1705657200000|2024-01-19 09:40:00|20.4|18.83|20.15|18.6|20.4|18.83|20.1|18.55|0
1705657500000|2024-01-19 09:45:00|20.12|18.58|20.42|18.85|20.44|18.87|20.05|18.51|0
1705657800000|2024-01-19 09:50:00|20.39|18.83|20.46|18.88|20.65|19.06|20.06|18.52|0
1705658100000|2024-01-19 09:55:00|20.51|18.93|20.91|19.3|20.91|19.3|20.51|18.93|0
1705658400000|2024-01-19 10:00:00|20.88|19.27|20.8|19.2|20.88|19.27|20.6|19.02|0
1705658700000|2024-01-19 10:05:00|20.75|19.16|20.85|19.25|20.95|19.34|20.7|19.11|0
1705659000000|2024-01-19 10:10:00|20.8|19.2|20.8|19.2|20.95|19.34|20.7|19.11|0
1705659300000|2024-01-19 10:15:00|20.75|19.15|20.55|18.97|20.75|19.15|20.3|18.74|0
1705659600000|2024-01-19 10:20:00|20.6|19.01|20.6|19.01|20.75|19.15|20.55|18.97|0
1705659900000|2024-01-19 10:25:00|20.55|18.97|20.5|18.92|20.55|18.97|20.3|18.74|0
1705660200000|2024-01-19 10:30:00|20.52|18.94|20.54|18.96|20.59|19.01|20.34|18.78|0
1705660500000|2024-01-19 10:35:00|20.49|18.92|20.89|19.29|21|19.38|20.49|18.92|0
1705660800000|2024-01-19 10:40:00|20.94|19.33|21.05|19.43|21.1|19.48|20.84|19.24|0
1705661100000|2024-01-19 10:45:00|21.02|19.4|21.22|19.59|21.22|19.59|21|19.38|0
1705661400000|2024-01-19 10:50:00|21.3|19.66|21.37|19.73|21.45|19.8|21.15|19.52|0
1705661700000|2024-01-19 10:55:00|21.35|19.71|21.25|19.61|21.61|19.95|21.25|19.61|0
1705662000000|2024-01-19 11:00:00|21.2|19.56|21.3|19.66|21.45|19.8|21.04|19.42|0
1705662300000|2024-01-19 11:05:00|21.35|19.7|21.45|19.8|21.5|19.85|21.29|19.66|0
1705662600000|2024-01-19 11:10:00|21.5|19.85|21.65|19.99|21.76|20.08|21.45|19.8|0
1705662900000|2024-01-19 11:15:00|21.6|19.94|21.5|19.84|21.7|20.04|21.39|19.75|0
1705663200000|2024-01-19 11:20:00|21.47|19.82|21.65|19.98|21.7|20.03|21.39|19.75|0
1705663500000|2024-01-19 11:25:00|21.6|19.94|21.54|19.89|21.6|19.94|21.44|19.79|0
1705663800000|2024-01-19 11:30:00|21.49|19.84|22.17|20.46|22.22|20.51|21.49|19.84|0
1705664100000|2024-01-19 11:35:00|22.12|20.42|22.15|20.45|22.38|20.66|21.82|20.14|0
1705664400000|2024-01-19 11:40:00|22.1|20.4|22.15|20.45|22.23|20.52|21.99|20.3|0
1705664700000|2024-01-19 11:45:00|22.18|20.47|22.1|20.4|22.2|20.5|22.05|20.35|0
1705665000000|2024-01-19 11:50:00|22.15|20.45|21.73|20.06|22.15|20.45|21.73|20.06|0
1705665300000|2024-01-19 11:55:00|21.68|20.01|22.01|20.32|22.09|20.4|21.68|20.01|0
1705665600000|2024-01-19 12:00:00|21.99|20.3|21.93|20.25|22.04|20.35|21.67|20.01|0
1705665900000|2024-01-19 12:05:00|21.88|20.2|21.78|20.1|22.04|20.34|21.78|20.1|0
1705666200000|2024-01-19 12:10:00|21.72|20.05|21.72|20.05|21.78|20.1|21.52|19.86|0
1705666500000|2024-01-19 12:15:00|21.67|20|21.41|19.76|21.75|20.07|21.41|19.76|0
1705666800000|2024-01-19 12:20:00|21.46|19.81|21.25|19.62|21.51|19.86|21.2|19.57|0
1705667100000|2024-01-19 12:25:00|21.28|19.64|21.25|19.62|21.48|19.83|21.2|19.57|0
1705667400000|2024-01-19 12:30:00|21.2|19.57|21.3|19.66|21.41|19.76|21.15|19.52|0
1705667700000|2024-01-19 12:35:00|21.35|19.71|21.45|19.8|21.46|19.81|21.2|19.57|0
1705668000000|2024-01-19 12:40:00|21.4|19.76|21.04|19.42|21.4|19.76|20.94|19.33|0
1705668300000|2024-01-19 12:45:00|20.94|19.33|21.19|19.56|21.19|19.56|20.94|19.33|0
1705668600000|2024-01-19 12:50:00|21.25|19.61|21.66|19.99|21.76|20.09|21.25|19.61|0
1705668900000|2024-01-19 12:55:00|21.71|20.04|22.13|20.42|22.23|20.52|21.71|20.04|0
1705669200000|2024-01-19 13:00:00|22.18|20.47|22.6|20.86|22.87|21.11|22.18|20.47|0
1705669500000|2024-01-19 13:05:00|22.66|20.91|23.09|21.31|23.14|21.36|22.5|20.77|0
1705669800000|2024-01-19 13:10:00|23.03|21.26|23.2|21.41|23.31|21.51|22.87|21.11|0
1705670100000|2024-01-19 13:15:00|23.25|21.46|23.09|21.31|23.36|21.56|23.03|21.26|0
1705670400000|2024-01-19 13:20:00|23.19|21.41|22.87|21.11|23.25|21.46|22.76|21.01|0
1705670700000|2024-01-19 13:25:00|22.81|21.06|22.66|20.92|22.93|21.17|22.38|20.66|0
1705671000000|2024-01-19 13:30:00|22.61|20.87|22.63|20.89|23.04|21.27|22.39|20.67|0
1705671300000|2024-01-19 13:35:00|22.66|20.92|22.55|20.82|22.77|21.02|22.5|20.77|0
1705671600000|2024-01-19 13:40:00|22.5|20.77|21.92|20.23|22.55|20.82|21.81|20.13|0
1705671900000|2024-01-19 13:45:00|21.97|20.28|21.97|20.28|22.23|20.52|21.86|20.18|0
1705672200000|2024-01-19 13:50:00|22.02|20.32|21.81|20.13|22.02|20.32|21.7|20.03|0
1705672500000|2024-01-19 13:55:00|21.76|20.08|21.52|19.86|21.81|20.13|21.29|19.65|0
1705672800000|2024-01-19 14:00:00|21.5|19.84|21.34|19.7|21.65|19.98|21.03|19.42|0
1705673100000|2024-01-19 14:05:00|21.39|19.75|21.34|19.7|21.7|20.03|21.24|19.6|0
1705673400000|2024-01-19 14:10:00|21.39|19.74|20.78|19.18|21.44|19.79|20.73|19.13|0
1705673700000|2024-01-19 14:15:00|20.7|19.11|20.68|19.09|20.93|19.32|20.63|19.04|0
1705674000000|2024-01-19 14:20:00|20.63|19.04|21.08|19.46|21.08|19.46|20.58|18.99|0
1705674300000|2024-01-19 14:25:00|20.93|19.32|19.79|18.27|20.93|19.32|19.5|18|0
1705674600000|2024-01-19 14:30:00|19.64|18.13|18.91|17.45|20.28|18.72|18.4|16.98|0
1705674900000|2024-01-19 14:35:00|18.86|17.41|18.63|17.19|19.19|17.71|18.44|17.02|0
1705675200000|2024-01-19 14:40:00|18.58|17.15|18.49|17.07|18.95|17.49|18.35|16.94|0
1705675500000|2024-01-19 14:45:00|18.44|17.02|19.39|17.9|19.58|18.07|18.16|16.76|0
1705675800000|2024-01-19 14:50:00|19.43|17.94|19.71|18.19|19.92|18.39|19.04|17.58|0
1705676100000|2024-01-19 14:55:00|19.66|18.15|19.9|18.37|19.95|18.41|19.47|17.97|0
1705676400000|2024-01-19 15:00:00|19.87|18.35|20.29|18.73|20.89|19.28|19.56|18.06|0
1705676700000|2024-01-19 15:05:00|20.24|18.68|18.8|17.36|20.39|18.82|18.43|17.02|0
1705677000000|2024-01-19 15:10:00|18.76|17.31|19.55|18.04|19.55|18.04|18.62|17.19|0
1705677300000|2024-01-19 15:15:00|19.59|18.09|20.46|18.89|20.71|19.12|19.5|18|0
1705677600000|2024-01-19 15:20:00|20.51|18.94|19.88|18.35|20.96|19.35|19.3|17.82|0
1705677900000|2024-01-19 15:25:00|19.83|18.3|20.51|18.93|20.51|18.93|19.83|18.3|0
1705678200000|2024-01-19 15:30:00|20.41|18.84|19.49|17.99|20.41|18.84|19.25|17.77|0
1705678500000|2024-01-19 15:35:00|19.54|18.03|20.21|18.66|20.51|18.93|19.54|18.03|0
1705678800000|2024-01-19 15:40:00|20.26|18.7|20.8|19.2|20.8|19.2|20.02|18.48|0
1705679100000|2024-01-19 15:45:00|20.75|19.16|20.36|18.79|21.05|19.44|20.36|18.79|0
1705679400000|2024-01-19 15:50:00|20.4|18.83|20.9|19.29|20.9|19.29|20.01|18.47|0
1705679700000|2024-01-19 15:55:00|21|19.39|21.15|19.53|21.51|19.86|20.7|19.11|0
1705680000000|2024-01-19 16:00:00|21.05|19.43|21.25|19.62|21.56|19.9|20.6|19.01|0
1705680300000|2024-01-19 16:05:00|21.2|19.57|21.87|20.19|22.08|20.38|21.2|19.57|0
1705680600000|2024-01-19 16:10:00|21.92|20.23|22.13|20.43|23.04|21.26|21.92|20.23|0
1705680900000|2024-01-19 16:15:00|22.18|20.47|22.5|20.77|22.93|21.16|22.13|20.43|0
1705681200000|2024-01-19 16:20:00|22.55|20.82|22.66|20.91|22.66|20.91|22.23|20.52|0
1705681500000|2024-01-19 16:25:00|22.71|20.96|22.33|20.62|22.87|21.11|22.18|20.47|0
1705681800000|2024-01-19 16:30:00|22.28|20.57|21.64|19.98|22.78|21.03|21.64|19.98|0
1705682100000|2024-01-19 16:35:00|21.69|20.03|21.33|19.69|21.69|20.03|21.08|19.46|0
1705682400000|2024-01-19 16:40:00|21.28|19.64|21.87|20.19|21.98|20.29|21.08|19.46|0
1705682700000|2024-01-19 16:45:00|21.82|20.14|21.56|19.9|21.92|20.24|21.36|19.72|0
1705683000000|2024-01-19 16:50:00|21.51|19.86|22.13|20.43|22.5|20.77|21.51|19.86|0
1705683300000|2024-01-19 16:55:00|22.08|20.38|22.76|21.01|22.87|21.11|21.87|20.19|0
1705683600000|2024-01-19 17:00:00|22.82|21.06|22.71|20.96|23.08|21.31|22.44|20.72|0
1705683900000|2024-01-19 17:05:00|22.76|21.01|22.28|20.57|22.81|21.06|22.28|20.57|0
1705684200000|2024-01-19 17:10:00|22.25|20.54|22.44|20.71|22.6|20.86|21.5|19.85|0
1705684500000|2024-01-19 17:15:00|22.49|20.76|22.65|20.91|22.97|21.2|22.38|20.66|0
1705684800000|2024-01-19 17:20:00|22.7|20.96|23.29|21.5|23.4|21.6|22.44|20.71|0
1705685100000|2024-01-19 17:25:00|23.24|21.45|23.84|22.01|24.06|22.21|23.18|21.4|0
1705685400000|2024-01-19 17:30:00|23.89|22.06|24.62|22.73|25.11|23.18|23.78|21.95|0
1705685700000|2024-01-19 17:35:00|24.68|22.78|24.45|22.57|25.31|23.36|24.45|22.57|0
1705686000000|2024-01-19 17:40:00|24.51|22.62|24.68|22.78|24.68|22.78|23.72|21.9|0
1705686300000|2024-01-19 17:45:00|24.62|22.73|24.39|22.51|24.67|22.78|24|22.15|0
1705686600000|2024-01-19 17:50:00|24.45|22.57|25.19|23.25|25.25|23.3|24.45|22.57|0
1705686900000|2024-01-19 17:55:00|25.25|23.3|25.34|23.39|26.1|24.1|25.1|23.17|0
1705687200000|2024-01-19 18:00:00|25.39|23.44|24.64|22.75|25.39|23.44|24.24|22.38|0
1705687500000|2024-01-19 18:05:00|24.7|22.8|25.36|23.41|25.57|23.6|24.64|22.74|0
1705687800000|2024-01-19 18:10:00|25.39|23.44|25.92|23.92|26.21|24.21|25.27|23.33|0
1705688100000|2024-01-19 18:15:00|25.98|23.98|26.09|24.09|26.96|24.96|25.98|23.98|0
1705688400000|2024-01-19 18:20:00|26.21|24.21|26.84|24.84|27.26|25.26|26.21|24.21|0
1705688700000|2024-01-19 18:25:00|26.9|24.9|27.16|25.16|27.19|25.19|26.61|24.61|0
1705689000000|2024-01-19 18:30:00|27.25|25.25|27.96|25.96|28.2|26.2|27.13|25.13|0
1705689300000|2024-01-19 18:35:00|28.02|26.02|29.1|27.1|29.16|27.16|28.02|26.02|0
1705689600000|2024-01-19 18:40:00|29.16|27.16|29.41|27.41|29.47|27.47|28.91|26.91|0
1705689900000|2024-01-19 18:45:00|29.53|27.53|29.22|27.22|29.59|27.59|28.85|26.85|0
1705690200000|2024-01-19 18:50:00|29.28|27.28|28.38|26.38|29.46|27.46|28.26|26.26|0
1705690500000|2024-01-19 18:55:00|28.44|26.44|29.3|27.3|29.37|27.37|28.44|26.44|0
1705690800000|2024-01-19 19:00:00|29.37|27.37|30.22|28.22|30.29|28.29|29.12|27.12|0
1705691100000|2024-01-19 19:05:00|30.1|28.1|30.54|28.54|30.54|28.54|30.03|28.03|0
1705691400000|2024-01-19 19:10:00|30.48|28.48|31.51|29.51|31.64|29.64|30.48|28.48|0
1705691700000|2024-01-19 19:15:00|31.45|29.45|30.54|28.54|31.64|29.64|30.35|28.35|0
1705692000000|2024-01-19 19:20:00|30.6|28.6|31.05|29.05|31.18|29.18|30.09|28.09|0
1705692300000|2024-01-19 19:25:00|31.12|29.12|30.6|28.6|32.5|30.5|30.41|28.41|0
1705692600000|2024-01-19 19:30:00|30.73|28.73|29.9|27.9|30.92|28.92|29.58|27.58|0
1705692900000|2024-01-19 19:35:00|29.96|27.96|30.66|28.66|30.79|28.79|29.09|27.09|0
1705693200000|2024-01-19 19:40:00|30.59|28.59|30.46|28.46|31.17|29.17|29.83|27.83|0
1705693500000|2024-01-19 19:45:00|30.53|28.53|30.91|28.91|31.11|29.11|30.14|28.14|0
1705693800000|2024-01-19 19:50:00|30.98|28.98|30.65|28.65|31.04|29.04|30.08|28.08|0
1705694100000|2024-01-19 19:55:00|30.72|28.72|31.03|29.03|31.09|29.09|30.42|28.42|0
1705694400000|2024-01-19 20:00:00|31|29|31.32|29.32|31.85|29.85|30.54|28.54|0
1705694700000|2024-01-19 20:05:00|31.39|29.39|31.12|29.12|31.78|29.78|31.06|29.06|0
1705695000000|2024-01-19 20:10:00|31.19|29.19|30.92|28.92|31.32|29.32|30.67|28.67|0
1705695300000|2024-01-19 20:15:00|30.99|28.99|30.99|28.99|31.38|29.38|30.66|28.66|0
1705695600000|2024-01-19 20:20:00|30.92|28.92|30.09|28.09|31.18|29.18|29.9|27.9|0
1705695900000|2024-01-19 20:25:00|30.15|28.15|30.72|28.72|31.05|29.05|30.02|28.02|0
1705696200000|2024-01-19 20:30:00|30.79|28.79|31.08|29.08|31.14|29.14|30.4|28.4|0
1705696500000|2024-01-19 20:35:00|31.11|29.11|30.66|28.66|31.44|29.44|30.53|28.53|0
1705696800000|2024-01-19 20:40:00|30.59|28.59|30.17|28.17|30.91|28.91|30.17|28.17|0
1705697100000|2024-01-19 20:45:00|30.08|28.08|30.78|28.78|30.98|28.98|30.08|28.08|0
1705697400000|2024-01-19 20:50:00|31.04|29.04|31.5|29.5|31.5|29.5|30.39|28.39|0
1705697700000|2024-01-19 20:55:00|31.43|29.43|31.3|29.3|31.56|29.56|30.52|28.52|0
1705698000000|2024-01-19 21:00:00|31.36|29.36|32.22|30.22|32.29|30.29|30.84|28.84|0
1705698300000|2024-01-19 21:05:00|32.16|30.16|32.02|30.02|32.16|30.16|31.82|29.82|0
1705698600000|2024-01-19 21:10:00|31.95|29.95|31.65|29.65|31.95|29.95|31.49|29.49|0
1705887600000|2024-01-22 01:40:00|35.42|33.42|35.14|33.14|35.42|33.42|35|33|0
1705887900000|2024-01-22 01:45:00|35.21|33.21|35.49|33.49|35.71|33.71|35.06|33.06|0
1705888200000|2024-01-22 01:50:00|35.42|33.42|35.42|33.42|35.49|33.49|35.13|33.13|0
1705888500000|2024-01-22 01:55:00|35.34|33.34|35.41|33.41|35.49|33.49|35.2|33.2|0
1705888800000|2024-01-22 02:00:00|35.49|33.49|35.27|33.27|35.49|33.49|35.06|33.06|0
1705889100000|2024-01-22 02:05:00|35.34|33.34|35.2|33.2|35.41|33.41|35.13|33.13|0
1705889400000|2024-01-22 02:10:00|35.27|33.27|35.62|33.62|35.69|33.69|35.27|33.27|0
1705889700000|2024-01-22 02:15:00|35.69|33.69|35.98|33.98|36.01|34.01|35.55|33.55|0
1705890000000|2024-01-22 02:20:00|35.91|33.91|35.47|33.47|35.98|33.98|35.4|33.4|0
1705890300000|2024-01-22 02:25:00|35.44|33.44|35.05|33.05|35.55|33.55|35.05|33.05|0
1705890600000|2024-01-22 02:30:00|35.12|33.12|34.62|32.62|35.12|33.12|34.55|32.55|0
1705890900000|2024-01-22 02:35:00|34.55|32.55|34.83|32.83|34.9|32.9|34.55|32.55|0
1705891200000|2024-01-22 02:40:00|34.9|32.9|35.04|33.04|35.04|33.04|34.83|32.83|0
1705891500000|2024-01-22 02:45:00|35.11|33.11|35.39|33.39|35.39|33.39|35.04|33.04|0
1705891800000|2024-01-22 02:50:00|35.32|33.32|35.25|33.25|35.32|33.32|35.18|33.18|0
1705892100000|2024-01-22 02:55:00|35.18|33.18|35.1|33.1|35.25|33.25|34.96|32.96|0
1705892400000|2024-01-22 03:00:00|35.17|33.17|35.1|33.1|35.24|33.24|34.96|32.96|0
1705892700000|2024-01-22 03:05:00|35.03|33.03|34.89|32.89|35.1|33.1|34.82|32.82|0
1705893000000|2024-01-22 03:10:00|34.96|32.96|34.74|32.74|34.96|32.96|34.67|32.67|0
1705893300000|2024-01-22 03:15:00|34.81|32.81|34.95|32.95|34.95|32.95|34.67|32.67|0
1705893600000|2024-01-22 03:20:00|34.88|32.88|34.67|32.67|34.95|32.95|34.67|32.67|0
1705893900000|2024-01-22 03:25:00|34.74|32.74|34.95|32.95|35.02|33.02|34.74|32.74|0
1705894200000|2024-01-22 03:30:00|34.88|32.88|35.09|33.09|35.16|33.16|34.88|32.88|0
1705894500000|2024-01-22 03:35:00|35.02|33.02|35.23|33.23|35.23|33.23|35.02|33.02|0
1705894800000|2024-01-22 03:40:00|35.26|33.26|35.08|33.08|35.26|33.26|35.01|33.01|0
1705895100000|2024-01-22 03:45:00|35.15|33.15|35.22|33.22|35.44|33.44|35.08|33.08|0
1705895400000|2024-01-22 03:50:00|35.15|33.15|34.73|32.73|35.19|33.19|34.73|32.73|0
1705895700000|2024-01-22 03:55:00|34.66|32.66|34.94|32.94|34.94|32.94|34.59|32.59|0
1705896000000|2024-01-22 04:00:00|35.01|33.01|35.22|33.22|35.29|33.29|35|33|0
1705896300000|2024-01-22 04:05:00|35.15|33.15|35.43|33.43|35.43|33.43|35.15|33.15|0
1705896600000|2024-01-22 04:10:00|35.29|33.29|35.36|33.36|35.36|33.36|35.21|33.21|0
1705896900000|2024-01-22 04:15:00|35.35|33.35|35.07|33.07|35.5|33.5|35.07|33.07|0
1705897200000|2024-01-22 04:20:00|35.14|33.14|35.14|33.14|35.21|33.21|35.14|33.14|0
1705897500000|2024-01-22 04:25:00|35.07|33.07|35.21|33.21|35.21|33.21|35.07|33.07|0
1705897800000|2024-01-22 04:30:00|35.13|33.13|35.13|33.13|35.21|33.21|35.06|33.06|0
1705898100000|2024-01-22 04:35:00|35.1|33.1|35.06|33.06|35.2|33.2|35.06|33.06|0
1705898400000|2024-01-22 04:40:00|35.13|33.13|35.06|33.06|35.13|33.13|34.95|32.95|0
1705898700000|2024-01-22 04:45:00|35.13|33.13|35.13|33.13|35.13|33.13|35.06|33.06|0
1705899000000|2024-01-22 04:50:00|35.2|33.2|35.12|33.12|35.2|33.2|35.12|33.12|0
1705899300000|2024-01-22 04:55:00|35.2|33.2|35.19|33.19|35.2|33.2|35.12|33.12|0
1705899600000|2024-01-22 05:00:00|35.12|33.12|35.05|33.05|35.12|33.12|34.94|32.94|0
1705899900000|2024-01-22 05:05:00|34.98|32.98|35.19|33.19|35.19|33.19|34.8|32.8|0
1705900200000|2024-01-22 05:10:00|35.15|33.15|35.04|33.04|35.15|33.15|34.98|32.98|0
1705900500000|2024-01-22 05:15:00|35.01|33.01|34.97|32.97|35.04|33.04|34.9|32.9|0
1705900800000|2024-01-22 05:20:00|34.9|32.9|34.97|32.97|35.04|33.04|34.86|32.86|0
1705901100000|2024-01-22 05:25:00|34.9|32.9|34.68|32.68|34.97|32.97|34.68|32.68|0
1705901400000|2024-01-22 05:30:00|34.61|32.61|34.89|32.89|34.9|32.9|34.54|32.54|0
1705901700000|2024-01-22 05:35:00|34.97|32.97|34.75|32.75|35.03|33.03|34.75|32.75|0
1705902000000|2024-01-22 05:40:00|34.82|32.82|34.82|32.82|34.89|32.89|34.75|32.75|0
1705902300000|2024-01-22 05:45:00|34.75|32.75|34.68|32.68|34.89|32.89|34.68|32.68|0
1705902600000|2024-01-22 05:50:00|34.54|32.54|34.39|32.39|34.54|32.54|34.36|32.36|0
1705902900000|2024-01-22 05:55:00|34.32|32.32|34.39|32.39|34.39|32.39|34.18|32.18|0
1705903200000|2024-01-22 06:00:00|34.46|32.46|34.88|32.88|34.95|32.95|34.46|32.46|0
1705903500000|2024-01-22 06:05:00|34.81|32.81|34.74|32.74|34.88|32.88|34.53|32.53|0
1705903800000|2024-01-22 06:10:00|34.77|32.77|34.74|32.74|34.81|32.81|34.67|32.67|0
1705904100000|2024-01-22 06:15:00|34.77|32.77|34.8|32.8|35.02|33.02|34.73|32.73|0
1705904400000|2024-01-22 06:20:00|34.73|32.73|34.38|32.38|34.8|32.8|34.31|32.31|0
1705904700000|2024-01-22 06:25:00|34.31|32.31|34.38|32.38|34.45|32.45|34.17|32.17|0
1705905000000|2024-01-22 06:30:00|34.45|32.45|34.45|32.45|34.45|32.45|34.17|32.17|0
1705905300000|2024-01-22 06:35:00|34.38|32.38|34.37|32.37|34.59|32.59|34.37|32.37|0
1705905600000|2024-01-22 06:40:00|34.44|32.44|34.37|32.37|34.44|32.44|34.23|32.23|0
1705905900000|2024-01-22 06:45:00|34.34|32.34|34.65|32.65|34.72|32.72|34.3|32.3|0
1705906200000|2024-01-22 06:50:00|34.58|32.58|34.51|32.51|34.65|32.65|34.3|32.3|0
1705906500000|2024-01-22 06:55:00|34.44|32.44|34.65|32.65|34.72|32.72|34.44|32.44|0
1705906800000|2024-01-22 07:00:00|34.58|32.58|33.95|31.95|34.58|32.58|33.81|31.81|0
1705907100000|2024-01-22 07:05:00|34.02|32.02|33.87|31.87|34.22|32.22|33.81|31.81|0
1705907400000|2024-01-22 07:10:00|33.94|31.94|34.64|32.64|34.64|32.64|33.81|31.81|0
1705907700000|2024-01-22 07:15:00|34.57|32.57|34.99|32.99|35.02|33.02|34.57|32.57|0
1705908000000|2024-01-22 07:20:00|34.95|32.95|34.92|32.92|35.13|33.13|34.78|32.78|0
1705908300000|2024-01-22 07:25:00|34.95|32.95|34.92|32.92|35.13|33.13|34.85|32.85|0
1705908600000|2024-01-22 07:30:00|34.84|32.84|34.7|32.7|35.13|33.13|34.7|32.7|0
1705908900000|2024-01-22 07:35:00|34.77|32.77|34.63|32.63|35.05|33.05|34.42|32.42|0
1705909200000|2024-01-22 07:40:00|34.66|32.66|35.12|33.12|35.12|33.12|34.63|32.63|0
1705909500000|2024-01-22 07:45:00|35.05|33.05|34.91|32.91|35.05|33.05|34.84|32.84|0
1705909800000|2024-01-22 07:50:00|34.84|32.84|34.71|32.71|35.33|33.33|34.57|32.57|0
1705910100000|2024-01-22 07:55:00|34.78|32.78|34.77|32.77|34.99|32.99|34.63|32.63|0
1705910400000|2024-01-22 08:00:00|34.84|32.84|35.13|33.13|35.13|33.13|34.63|32.63|0
1705910700000|2024-01-22 08:05:00|35.05|33.05|34.35|32.35|35.05|33.05|34.17|32.17|0
1705911000000|2024-01-22 08:10:00|34.42|32.42|34.63|32.63|34.98|32.98|34.35|32.35|0
1705911300000|2024-01-22 08:15:00|34.7|32.7|35.19|33.19|35.37|33.37|34.49|32.49|0
1705911600000|2024-01-22 08:20:00|35.12|33.12|35.55|33.55|35.55|33.55|35.05|33.05|0
1705911900000|2024-01-22 08:25:00|35.47|33.47|34.9|32.9|35.47|33.47|34.83|32.83|0
1705912200000|2024-01-22 08:30:00|34.97|32.97|34.62|32.62|34.97|32.97|34.51|32.51|0
1705912500000|2024-01-22 08:35:00|34.55|32.55|34.47|32.47|34.72|32.72|34.4|32.4|0
1705912800000|2024-01-22 08:40:00|34.4|32.4|34.33|32.33|34.61|32.61|34.26|32.26|0
1705913100000|2024-01-22 08:45:00|34.26|32.26|34.12|32.12|34.47|32.47|33.98|31.98|0
1705913400000|2024-01-22 08:50:00|34.08|32.08|34.19|32.19|34.26|32.26|34.01|32.01|0
1705913700000|2024-01-22 08:55:00|34.12|32.12|34.89|32.89|34.92|32.92|34.05|32.05|0
1705914000000|2024-01-22 09:00:00|34.96|32.96|35.03|33.03|35.24|33.24|34.75|32.75|0
1705914300000|2024-01-22 09:05:00|34.96|32.96|35.03|33.03|35.24|33.24|34.67|32.67|0
1705914600000|2024-01-22 09:10:00|34.96|32.96|34.6|32.6|35.03|33.03|34.46|32.46|0
1705914900000|2024-01-22 09:15:00|34.53|32.53|35.02|33.02|35.02|33.02|34.53|32.53|0
1705915200000|2024-01-22 09:20:00|34.99|32.99|34.74|32.74|35.09|33.09|34.67|32.67|0
1705915500000|2024-01-22 09:25:00|34.67|32.67|34.88|32.88|35.02|33.02|34.67|32.67|0
1705915800000|2024-01-22 09:30:00|34.95|32.95|35.09|33.09|35.16|33.16|34.8|32.8|0
1705916100000|2024-01-22 09:35:00|35.16|33.16|35.01|33.01|35.23|33.23|34.94|32.94|0
1705916400000|2024-01-22 09:40:00|34.94|32.94|35.44|33.44|35.58|33.58|34.8|32.8|0
1705916700000|2024-01-22 09:45:00|35.47|33.47|35.08|33.08|35.51|33.51|35.01|33.01|0
1705917000000|2024-01-22 09:50:00|35.15|33.15|35.43|33.43|35.47|33.47|35.15|33.15|0
1705917300000|2024-01-22 09:55:00|35.36|33.36|35.43|33.43|35.65|33.65|35.36|33.36|0
1705917600000|2024-01-22 10:00:00|35.5|33.5|35.14|33.14|35.5|33.5|35.07|33.07|0
1705917900000|2024-01-22 10:05:00|35.22|33.22|35.29|33.29|35.43|33.43|34.93|32.93|0
1705918200000|2024-01-22 10:10:00|35.36|33.36|36.08|34.08|36.08|34.08|35.36|33.36|0
1705918500000|2024-01-22 10:15:00|36|34|35.64|33.64|36|34|35.5|33.5|0
1705918800000|2024-01-22 10:20:00|35.6|33.6|35.35|33.35|35.71|33.71|35.21|33.21|0
1705919100000|2024-01-22 10:25:00|35.31|33.31|35.35|33.35|35.42|33.42|35.24|33.24|0
1705919400000|2024-01-22 10:30:00|35.28|33.28|36.01|34.01|36.08|34.08|35.28|33.28|0
1705919700000|2024-01-22 10:35:00|35.94|33.94|35.51|33.51|36.01|34.01|35.51|33.51|0
1705920000000|2024-01-22 10:40:00|35.65|33.65|35.58|33.58|35.72|33.72|35.5|33.5|0
1705920300000|2024-01-22 10:45:00|35.61|33.61|36|34|36.08|34.08|35.58|33.58|0
1705920600000|2024-01-22 10:50:00|35.93|33.93|35.79|33.79|36.08|34.08|35.79|33.79|0
1705920900000|2024-01-22 10:55:00|35.82|33.82|35.78|33.78|35.86|33.86|35.57|33.57|0
1705921200000|2024-01-22 11:00:00|35.71|33.71|35.85|33.85|35.86|33.86|35.64|33.64|0
1705921500000|2024-01-22 11:05:00|35.93|33.93|36.14|34.14|36.21|34.21|35.92|33.92|0
1705921800000|2024-01-22 11:10:00|36.07|34.07|36.21|34.21|36.28|34.28|35.99|33.99|0
1705922100000|2024-01-22 11:15:00|36.28|34.28|36.32|34.32|36.35|34.35|36.06|34.06|0
1705922400000|2024-01-22 11:20:00|36.28|34.28|36.35|34.35|36.5|34.5|36.13|34.13|0
1705922700000|2024-01-22 11:25:00|36.31|34.31|36.28|34.28|36.35|34.35|36.06|34.06|0
1705923000000|2024-01-22 11:30:00|36.35|34.35|36.38|34.38|36.42|34.42|36.2|34.2|0
1705923300000|2024-01-22 11:35:00|36.42|34.42|36.86|34.86|36.86|34.86|36.35|34.35|0
1705923600000|2024-01-22 11:40:00|36.82|34.82|36.71|34.71|36.86|34.86|36.42|34.42|0
1705923900000|2024-01-22 11:45:00|36.63|34.63|36.49|34.49|36.78|34.78|36.49|34.49|0
1705924200000|2024-01-22 11:50:00|36.56|34.56|36.34|34.34|36.56|34.56|36.19|34.19|0
1705924500000|2024-01-22 11:55:00|36.26|34.26|35.9|33.9|36.41|34.41|35.9|33.9|0
1705924800000|2024-01-22 12:00:00|35.97|33.97|36.48|34.48|36.48|34.48|35.9|33.9|0
1705925100000|2024-01-22 12:05:00|36.55|34.55|36.55|34.55|36.77|34.77|36.44|34.44|0
1705925400000|2024-01-22 12:10:00|36.62|34.62|36.84|34.84|36.84|34.84|36.48|34.48|0
1705925700000|2024-01-22 12:15:00|36.91|34.91|36.69|34.69|36.91|34.91|36.62|34.62|0
1705926000000|2024-01-22 12:20:00|36.76|34.76|36.84|34.84|36.91|34.91|36.65|34.65|0
1705926300000|2024-01-22 12:25:00|36.91|34.91|37.35|35.35|37.5|35.5|36.84|34.84|0
1705926600000|2024-01-22 12:30:00|37.39|35.39|37.5|35.5|37.72|35.72|37.35|35.35|0
1705926900000|2024-01-22 12:35:00|37.57|35.57|36.9|34.9|37.57|35.57|36.9|34.9|0
1705927200000|2024-01-22 12:40:00|36.94|34.94|37.34|35.34|37.42|35.42|36.94|34.94|0
1705927500000|2024-01-22 12:45:00|37.27|35.27|37.19|35.19|37.3|35.3|36.83|34.83|0
1705927800000|2024-01-22 12:50:00|37.27|35.27|37.45|35.45|37.49|35.49|37.19|35.19|0
1705928100000|2024-01-22 12:55:00|37.49|35.49|37.48|35.48|37.71|35.71|37.34|35.34|0
1705928400000|2024-01-22 13:00:00|37.56|35.56|37.11|35.11|37.56|35.56|37.04|35.04|0
1705928700000|2024-01-22 13:05:00|37.19|35.19|37.11|35.11|37.41|35.41|37.04|35.04|0
1705929000000|2024-01-22 13:10:00|37.04|35.04|37.03|35.03|37.07|35.07|36.81|34.81|0
1705929300000|2024-01-22 13:15:00|36.96|34.96|36.62|34.62|37.31|35.31|36.55|34.55|0
1705929600000|2024-01-22 13:20:00|36.7|34.7|37.28|35.28|37.28|35.28|36.55|34.55|0
1705929900000|2024-01-22 13:25:00|37.21|35.21|37.36|35.36|37.36|35.36|37.06|35.06|0
1705930200000|2024-01-22 13:30:00|37.32|35.32|36.54|34.54|37.43|35.43|36.32|34.32|0
1705930500000|2024-01-22 13:35:00|36.47|34.47|36.32|34.32|36.61|34.61|36.32|34.32|0
1705930800000|2024-01-22 13:40:00|36.39|34.39|35.81|33.81|36.61|34.61|35.74|33.74|0
1705931100000|2024-01-22 13:45:00|35.74|33.74|35.63|33.63|35.88|33.88|35.59|33.59|0
1705931400000|2024-01-22 13:50:00|35.67|33.67|36.17|34.17|36.24|34.24|35.59|33.59|0
1705931700000|2024-01-22 13:55:00|36.13|34.13|36.24|34.24|36.46|34.46|36.06|34.06|0
1705932000000|2024-01-22 14:00:00|36.17|34.17|35.66|33.66|36.31|34.31|35.59|33.59|0
1705932300000|2024-01-22 14:05:00|35.59|33.59|35.73|33.73|35.98|33.98|35.44|33.44|0
1705932600000|2024-01-22 14:10:00|35.66|33.66|35.73|33.73|35.8|33.8|35.51|33.51|0
1705932900000|2024-01-22 14:15:00|35.87|33.87|35.8|33.8|36.09|34.09|35.73|33.73|0
1705933200000|2024-01-22 14:20:00|35.72|33.72|36.3|34.3|36.74|34.74|35.72|33.72|0
1705933500000|2024-01-22 14:25:00|36.37|34.37|36.15|34.15|36.67|34.67|35.94|33.94|0
1705933800000|2024-01-22 14:30:00|36.23|34.23|38.68|36.68|38.76|36.76|36.15|34.15|0
1705934100000|2024-01-22 14:35:00|38.6|36.6|38.76|36.76|38.91|36.91|37.7|35.7|0
1705934400000|2024-01-22 14:40:00|38.83|36.83|37.62|35.62|38.91|36.91|37.1|35.1|0
1705934700000|2024-01-22 14:45:00|37.69|35.69|38.6|36.6|38.9|36.9|37.32|35.32|0
1705935000000|2024-01-22 14:50:00|38.67|36.67|40.62|38.62|40.7|38.7|38.52|36.52|0
1705935300000|2024-01-22 14:55:00|40.54|38.54|40.15|38.15|40.7|38.7|39.23|37.23|0
1705935600000|2024-01-22 15:00:00|40.39|38.39|38.2|36.2|40.78|38.78|38.09|36.09|0
1705935900000|2024-01-22 15:05:00|38.24|36.24|39.28|37.28|39.76|37.76|37.94|35.94|0
1705936200000|2024-01-22 15:10:00|39.35|37.35|39.58|37.58|39.74|37.74|38.67|36.67|0
1705936500000|2024-01-22 15:15:00|39.66|37.66|38.44|36.44|39.97|37.97|38.36|36.36|0
1705936800000|2024-01-22 15:20:00|38.59|36.59|38.2|36.2|39.04|37.04|37.45|35.45|0
1705937100000|2024-01-22 15:25:00|38.35|36.35|36.58|34.58|38.96|36.96|36.51|34.51|0
1705937400000|2024-01-22 15:30:00|36.66|34.66|35.49|33.49|36.73|34.73|34.92|32.92|0
1705937700000|2024-01-22 15:35:00|35.35|33.35|36.29|34.29|36.29|34.29|35.13|33.13|0
1705938000000|2024-01-22 15:40:00|36.21|34.21|35.63|33.63|36.36|34.36|35.49|33.49|0
1705938300000|2024-01-22 15:45:00|35.56|33.56|34.13|32.13|35.77|33.77|33.79|31.79|0
1705938600000|2024-01-22 15:50:00|34.2|32.2|35.05|33.05|35.34|33.34|34.2|32.2|0
1705938900000|2024-01-22 15:55:00|35.12|33.12|34.27|32.27|35.41|33.41|33.85|31.85|0
1705939200000|2024-01-22 16:00:00|34.2|32.2|33.36|31.36|34.2|32.2|33.09|31.09|0
1705939500000|2024-01-22 16:05:00|33.43|31.43|34.55|32.55|34.76|32.76|33.43|31.43|0
1705939800000|2024-01-22 16:10:00|34.62|32.62|34.84|32.84|34.91|32.91|34.13|32.13|0
1705940100000|2024-01-22 16:15:00|34.77|32.77|35.27|33.27|35.27|33.27|34.7|32.7|0
1705940400000|2024-01-22 16:20:00|35.19|33.19|35.26|33.26|35.41|33.41|34.91|32.91|0
1705940700000|2024-01-22 16:25:00|35.19|33.19|35.48|33.48|35.7|33.7|35.05|33.05|0
1705941000000|2024-01-22 16:30:00|35.62|33.62|35.48|33.48|35.69|33.69|35.19|33.19|0
1705941300000|2024-01-22 16:35:00|35.4|33.4|34.41|32.41|35.77|33.77|34.34|32.34|0
1705941600000|2024-01-22 16:40:00|34.34|32.34|33.49|31.49|34.41|32.41|33.29|31.29|0
1705941900000|2024-01-22 16:45:00|33.43|31.43|33.98|31.98|34.27|32.27|33.43|31.43|0
1705942200000|2024-01-22 16:50:00|34.05|32.05|34.4|32.4|34.4|32.4|33.7|31.7|0
1705942500000|2024-01-22 16:55:00|34.33|32.33|34.83|32.83|35.26|33.26|34.19|32.19|0
1705942800000|2024-01-22 17:00:00|34.97|32.97|34.61|32.61|35.12|33.12|34.47|32.47|0
1705943100000|2024-01-22 17:05:00|34.54|32.54|33|31|34.54|32.54|32.66|30.66|0
1705943400000|2024-01-22 17:10:00|33.07|31.07|33.83|31.83|33.83|31.83|32.66|30.66|0
1705943700000|2024-01-22 17:15:00|33.69|31.69|33.97|31.97|34.18|32.18|33.34|31.34|0
1705944000000|2024-01-22 17:20:00|34.04|32.04|34.39|32.39|34.68|32.68|33.97|31.97|0
1705944300000|2024-01-22 17:25:00|34.46|32.46|34.42|32.42|34.61|32.61|34.11|32.11|0
1705944600000|2024-01-22 17:30:00|34.46|32.46|33.75|31.75|34.75|32.75|33.54|31.54|0
1705944900000|2024-01-22 17:35:00|33.68|31.68|34.24|32.24|34.31|32.31|33.33|31.33|0
1705945200000|2024-01-22 17:40:00|34.17|32.17|34.17|32.17|34.24|32.24|33.61|31.61|0
1705945500000|2024-01-22 17:45:00|34.1|32.1|33.89|31.89|34.31|32.31|33.82|31.82|0
1705945800000|2024-01-22 17:50:00|33.82|31.82|34.1|32.1|34.45|32.45|33.4|31.4|0
1705946100000|2024-01-22 17:55:00|33.95|31.95|33.92|31.92|34.31|32.31|33.53|31.53|0
1705946400000|2024-01-22 18:00:00|33.88|31.88|33.05|31.05|33.88|31.88|32.7|30.7|0
1705946700000|2024-01-22 18:05:00|32.98|30.98|32.97|30.97|33.88|31.88|32.97|30.97|0
1705947000000|2024-01-22 18:10:00|33.04|31.04|33.74|31.74|33.88|31.88|33.04|31.04|0
1705947300000|2024-01-22 18:15:00|33.81|31.81|32.9|30.9|33.95|31.95|32.9|30.9|0
1705947600000|2024-01-22 18:20:00|32.76|30.76|32.76|30.76|33.52|31.52|32.49|30.49|0
1705947900000|2024-01-22 18:25:00|32.63|30.63|31.61|29.61|32.97|30.97|31.28|29.28|0
1705948200000|2024-01-22 18:30:00|31.54|29.54|32.15|30.15|32.42|30.42|31.48|29.48|0
1705948500000|2024-01-22 18:35:00|32.25|30.25|32.96|30.96|33.1|31.1|32.08|30.08|0
1705948800000|2024-01-22 18:40:00|32.89|30.89|32.75|30.75|33.17|31.17|32.55|30.55|0
1705949100000|2024-01-22 18:45:00|32.82|30.82|33.44|31.44|33.72|31.72|32.68|30.68|0
1705949400000|2024-01-22 18:50:00|33.47|31.47|34.35|32.35|34.42|32.42|33.3|31.3|0
1705949700000|2024-01-22 18:55:00|34.28|32.28|34.14|32.14|34.53|32.53|34.07|32.07|0
1705950000000|2024-01-22 19:00:00|34.21|32.21|34.42|32.42|34.63|32.63|34.21|32.21|0
1705950300000|2024-01-22 19:05:00|34.35|32.35|34.31|32.31|34.56|32.56|34.21|32.21|0
1705950600000|2024-01-22 19:10:00|34.35|32.35|33.57|31.57|34.35|32.35|33.5|31.5|0
1705950900000|2024-01-22 19:15:00|33.5|31.5|32.53|30.53|33.71|31.71|32.4|30.4|0
1705951200000|2024-01-22 19:20:00|32.4|30.4|32.87|30.87|32.87|30.87|31.92|29.92|0
1705951500000|2024-01-22 19:25:00|32.81|30.81|32.25|30.25|33.15|31.15|31.57|29.57|0
1705951800000|2024-01-22 19:30:00|32.32|30.32|31.57|29.57|32.66|30.66|31.3|29.3|0
1705952100000|2024-01-22 19:35:00|31.5|29.5|32.32|30.32|32.39|30.39|31.43|29.43|0
1705952400000|2024-01-22 19:40:00|32.39|30.39|31.97|29.97|32.45|30.45|31.84|29.84|0
1705952700000|2024-01-22 19:45:00|31.84|29.84|32.11|30.11|32.31|30.31|31.63|29.63|0
1705953000000|2024-01-22 19:50:00|31.97|29.97|32.1|30.1|32.38|30.38|31.83|29.83|0
1705953300000|2024-01-22 19:55:00|32.04|30.04|32.31|30.31|32.31|30.31|31.9|29.9|0
1705953600000|2024-01-22 20:00:00|32.45|30.45|32.03|30.03|32.45|30.45|31.69|29.69|0
1705953900000|2024-01-22 20:05:00|31.9|29.9|32.44|30.44|32.44|30.44|31.49|29.49|0
1705954200000|2024-01-22 20:10:00|32.37|30.37|32.65|30.65|32.86|30.86|32.17|30.17|0
1705954500000|2024-01-22 20:15:00|32.68|30.68|32.75|30.75|32.85|30.85|32.44|30.44|0
1705954800000|2024-01-22 20:20:00|32.78|30.78|32.85|30.85|32.99|30.99|32.44|30.44|0
1705955100000|2024-01-22 20:25:00|32.92|30.92|33.62|31.62|33.91|31.91|32.92|30.92|0
1705955400000|2024-01-22 20:30:00|33.69|31.69|33.48|31.48|33.9|31.9|33.34|31.34|0
1705955700000|2024-01-22 20:35:00|33.55|31.55|33.05|31.05|33.83|31.83|33.05|31.05|0
1705956000000|2024-01-22 20:40:00|33.12|31.12|32.63|30.63|33.55|31.55|32.5|30.5|0
1705956300000|2024-01-22 20:45:00|32.5|30.5|31.95|29.95|32.63|30.63|31.95|29.95|0
1705956600000|2024-01-22 20:50:00|32.01|30.01|32.08|30.08|33.05|31.05|31.81|29.81|0
1705956900000|2024-01-22 20:55:00|32.22|30.22|32.01|30.01|32.63|30.63|31.74|29.74|0
1705957200000|2024-01-22 21:00:00|32.15|30.15|31.67|29.67|32.35|30.35|31.6|29.6|0
1705957500000|2024-01-22 21:05:00|31.73|29.73|31.67|29.67|31.87|29.87|31.6|29.6|0
1705957800000|2024-01-22 21:10:00|31.73|29.73|31.66|29.66|31.73|29.73|31.6|29.6|0
1705958100000|2024-01-22 21:15:00|31.76|29.56|31.9|29.7|31.9|29.7|31.76|29.56|0
1705958400000|2024-01-22 21:20:00|31.83|29.63|31.96|29.76|31.96|29.76|31.76|29.56|0
1705958700000|2024-01-22 21:25:00|31.89|29.69|32.03|29.83|32.17|29.97|31.89|29.69|0
1705959000000|2024-01-22 21:30:00|31.96|29.76|31.96|29.76|32.03|29.83|31.96|29.76|0
1705959300000|2024-01-22 21:35:00|32.03|29.83|32.09|29.89|32.09|29.89|31.96|29.76|0
1705959600000|2024-01-22 21:40:00|32.16|29.96|32.09|29.89|32.16|29.96|32.09|29.89|0
1705959900000|2024-01-22 21:45:00|32.02|29.82|32.09|29.89|32.09|29.89|31.95|29.75|0
1705960200000|2024-01-22 21:50:00|32.05|29.85|32.02|29.82|32.05|29.85|31.95|29.75|0
1705960500000|2024-01-22 21:55:00|31.95|29.75|31.95|29.75|31.98|29.78|31.91|29.71|0
1705960800000|2024-01-22 22:00:00|31.93|29.73|31.95|29.75|31.95|29.75|31.89|29.69|0
1705961100000|2024-01-22 22:05:00|32.01|29.81|32.04|29.84|32.04|29.84|31.95|29.75|0
1705961400000|2024-01-22 22:10:00|31.95|29.75|31.87|29.67|31.99|29.79|31.86|29.66|0
1705961700000|2024-01-22 22:15:00|31.88|29.68|31.86|29.66|31.88|29.68|31.86|29.66|0
1705962000000|2024-01-22 22:20:00|31.87|29.67|31.87|29.67|31.87|29.67|31.87|29.67|0
1705962300000|2024-01-22 22:25:00|31.82|29.62|31.82|29.62|31.83|29.63|31.8|29.6|0
1705962600000|2024-01-22 22:30:00|31.83|29.63|31.83|29.63|31.83|29.63|31.83|29.63|0
1705962900000|2024-01-22 22:35:00|31.82|29.62|31.81|29.61|31.82|29.62|31.81|29.61|0
1705963200000|2024-01-22 22:40:00|31.84|29.64|31.83|29.63|31.84|29.64|31.83|29.63|0
1705963500000|2024-01-22 22:45:00|31.82|29.62|31.83|29.63|31.83|29.63|31.82|29.62|0
1705963800000|2024-01-22 22:50:00|31.82|29.62|31.82|29.62|31.87|29.67|31.81|29.61|0
1705964100000|2024-01-22 22:55:00|31.83|29.63|31.82|29.62|31.83|29.63|31.81|29.61|0
1705964400000|2024-01-22 23:00:00|31.68|29.48|31.58|29.38|31.75|29.55|31.45|29.25|0
1705964700000|2024-01-22 23:05:00|31.52|29.32|32.06|29.86|32.12|29.92|31.52|29.32|0
1705965000000|2024-01-22 23:10:00|31.99|29.79|31.92|29.72|32.12|29.92|31.85|29.65|0
1705965300000|2024-01-22 23:15:00|31.85|29.65|31.98|29.78|31.98|29.78|31.85|29.65|0
1705965600000|2024-01-22 23:20:00|31.91|29.71|31.85|29.65|31.98|29.78|31.85|29.65|0
1705965900000|2024-01-22 23:25:00|31.84|29.64|32.05|29.85|32.12|29.92|31.84|29.64|0
1705966200000|2024-01-22 23:30:00|32.12|29.92|32.32|30.12|32.32|30.12|32.05|29.85|0
1705966500000|2024-01-22 23:35:00|32.39|30.19|32.45|30.25|32.45|30.25|32.25|30.05|0
1705966800000|2024-01-22 23:40:00|32.39|30.19|32.45|30.25|32.52|30.32|32.32|30.12|0
1705967100000|2024-01-22 23:45:00|32.42|30.22|32.31|30.11|32.45|30.25|32.24|30.04|0
1705967400000|2024-01-22 23:50:00|32.24|30.04|32.24|30.04|32.24|30.04|32.11|29.91|0
1705967700000|2024-01-22 23:55:00|32.17|29.97|32.03|29.83|32.24|30.04|32.03|29.83|0
1705968000000|2024-01-23 00:00:00|32.1|29.9|32.38|30.18|32.51|30.31|32.03|29.83|0
1705968300000|2024-01-23 00:05:00|32.37|30.17|32.51|30.31|32.51|30.31|32.24|30.04|0
1705968600000|2024-01-23 00:10:00|32.44|30.24|32.03|29.83|32.44|30.24|31.96|29.76|0
1705968900000|2024-01-23 00:15:00|31.96|29.76|32.09|29.89|32.16|29.96|31.82|29.62|0
1705969200000|2024-01-23 00:20:00|32.03|29.83|31.78|29.58|32.47|30.27|31.72|29.52|0
1705969500000|2024-01-23 00:25:00|31.75|29.55|31.71|29.51|31.78|29.58|31.58|29.38|0
1705969800000|2024-01-23 00:30:00|31.78|29.58|31.85|29.65|31.92|29.72|31.71|29.51|0
1705970100000|2024-01-23 00:35:00|31.92|29.72|31.64|29.44|31.92|29.72|31.64|29.44|0
1705970400000|2024-01-23 00:40:00|31.61|29.41|31.84|29.64|31.85|29.65|31.61|29.41|0
1705970700000|2024-01-23 00:45:00|31.78|29.58|31.84|29.64|31.84|29.64|31.78|29.58|0
1705971000000|2024-01-23 00:50:00|31.91|29.71|32.05|29.85|32.05|29.85|31.91|29.71|0
1705971300000|2024-01-23 00:55:00|31.98|29.78|31.84|29.64|31.98|29.78|31.77|29.57|0
1705971600000|2024-01-23 01:00:00|31.91|29.71|31.63|29.43|31.91|29.71|31.57|29.37|0
1705971900000|2024-01-23 01:05:00|31.7|29.5|31.56|29.36|31.7|29.5|31.5|29.3|0
1705972200000|2024-01-23 01:10:00|31.63|29.43|31.36|29.16|31.63|29.43|31.36|29.16|0
1705972500000|2024-01-23 01:15:00|31.43|29.23|31.29|29.09|31.43|29.23|31.22|29.02|0
1705972800000|2024-01-23 01:20:00|31.36|29.16|31.56|29.36|31.69|29.49|31.36|29.16|0
1705973100000|2024-01-23 01:25:00|31.49|29.29|31.49|29.29|31.69|29.49|31.42|29.22|0
1705973400000|2024-01-23 01:30:00|31.39|29.39|31.32|29.32|31.45|29.45|31.12|29.12|0
1705973700000|2024-01-23 01:35:00|31.25|29.25|31.21|29.21|31.48|29.48|31.08|29.08|0
1705974000000|2024-01-23 01:40:00|31.18|29.18|31.11|29.11|31.31|29.31|31.11|29.11|0
1705974300000|2024-01-23 01:45:00|31.18|29.18|31.24|29.24|31.24|29.24|31.04|29.04|0
1705974600000|2024-01-23 01:50:00|31.21|29.21|31.38|29.38|31.45|29.45|31.18|29.18|0
1705974900000|2024-01-23 01:55:00|31.44|29.44|32.12|30.12|32.54|30.54|31.38|29.38|0
1705975200000|2024-01-23 02:00:00|32.06|30.06|32.47|30.47|32.47|30.47|31.78|29.78|0
1705975500000|2024-01-23 02:05:00|32.54|30.54|32.19|30.19|32.54|30.54|32.05|30.05|0
1705975800000|2024-01-23 02:10:00|32.26|30.26|32.36|30.36|32.4|30.4|32.12|30.12|0
1705976100000|2024-01-23 02:15:00|32.39|30.39|32.46|30.46|32.53|30.53|32.29|30.29|0
1705976400000|2024-01-23 02:20:00|32.43|30.43|32.53|30.53|32.53|30.53|32.32|30.32|0
1705976700000|2024-01-23 02:25:00|32.46|30.46|32.49|30.49|32.6|30.6|32.39|30.39|0
1705977000000|2024-01-23 02:30:00|32.53|30.53|32.46|30.46|32.6|30.6|32.39|30.39|0
1705977300000|2024-01-23 02:35:00|32.39|30.39|32.11|30.11|32.42|30.42|32.11|30.11|0
1705977600000|2024-01-23 02:40:00|32.04|30.04|32.04|30.04|32.18|30.18|31.9|29.9|0
1705977900000|2024-01-23 02:45:00|32.11|30.11|31.97|29.97|32.17|30.17|31.9|29.9|0
1705978200000|2024-01-23 02:50:00|32.04|30.04|31.96|29.96|32.1|30.1|31.9|29.9|0
1705978500000|2024-01-23 02:55:00|31.9|29.9|31.55|29.55|31.9|29.9|31.55|29.55|0
1705978800000|2024-01-23 03:00:00|31.62|29.62|31.69|29.69|31.76|29.76|31.62|29.62|0
1705979100000|2024-01-23 03:05:00|31.62|29.62|32.18|30.18|32.3|30.3|31.58|29.58|0
1705979400000|2024-01-23 03:10:00|32.22|30.22|31.91|29.91|32.25|30.25|31.84|29.84|0
1705979700000|2024-01-23 03:15:00|31.98|29.98|32.25|30.25|32.32|30.32|31.94|29.94|0
1705980000000|2024-01-23 03:20:00|32.28|30.28|32.59|30.59|32.59|30.59|32.25|30.25|0
1705980300000|2024-01-23 03:25:00|32.52|30.52|32.45|30.45|32.59|30.59|32.38|30.38|0
1705980600000|2024-01-23 03:30:00|32.52|30.52|32.41|30.41|32.52|30.52|32.38|30.38|0
1705980900000|2024-01-23 03:35:00|32.38|30.38|32.31|30.31|32.62|30.62|32.31|30.31|0
1705981200000|2024-01-23 03:40:00|32.24|30.24|32.17|30.17|32.38|30.38|32.03|30.03|0
1705981500000|2024-01-23 03:45:00|32.13|30.13|32.24|30.24|32.31|30.31|32.1|30.1|0
1705981800000|2024-01-23 03:50:00|32.17|30.17|31.82|29.82|32.24|30.24|31.82|29.82|0
1705982100000|2024-01-23 03:55:00|31.76|29.76|31.69|29.69|32.03|30.03|31.69|29.69|0
1705982400000|2024-01-23 04:00:00|31.75|29.75|32.23|30.23|32.3|30.3|31.75|29.75|0
1705982700000|2024-01-23 04:05:00|32.19|30.19|32.16|30.16|32.3|30.3|32.16|30.16|0
1705983000000|2024-01-23 04:10:00|32.23|30.23|32.36|30.36|32.36|30.36|32.23|30.23|0
1705983300000|2024-01-23 04:15:00|32.4|30.4|32.36|30.36|32.43|30.43|32.16|30.16|0
1705983600000|2024-01-23 04:20:00|32.33|30.33|32.36|30.36|32.5|30.5|32.29|30.29|0
1705983900000|2024-01-23 04:25:00|32.43|30.43|32.36|30.36|32.43|30.43|32.29|30.29|0
1705984200000|2024-01-23 04:30:00|32.29|30.29|32.15|30.15|32.36|30.36|32.15|30.15|0
1705984500000|2024-01-23 04:35:00|32.08|30.08|32.11|30.11|32.22|30.22|32.04|30.04|0
1705984800000|2024-01-23 04:40:00|32.15|30.15|32.14|30.14|32.28|30.28|32.14|30.14|0
1705985100000|2024-01-23 04:45:00|32.18|30.18|32.21|30.21|32.31|30.31|32.18|30.18|0
1705985400000|2024-01-23 04:50:00|32.28|30.28|32.14|30.14|32.28|30.28|32.14|30.14|0
1705985700000|2024-01-23 04:55:00|32.07|30.07|32.07|30.07|32.14|30.14|32.07|30.07|0
1705986000000|2024-01-23 05:00:00|32.21|30.21|32.21|30.21|32.34|30.34|32.14|30.14|0
1705986300000|2024-01-23 05:05:00|32.24|30.24|32.27|30.27|32.34|30.34|32.14|30.14|0
1705986600000|2024-01-23 05:10:00|32.2|30.2|32.27|30.27|32.34|30.34|32.2|30.2|0
1705986900000|2024-01-23 05:15:00|32.3|30.3|32.13|30.13|32.34|30.34|32.06|30.06|0
1705987200000|2024-01-23 05:20:00|32.16|30.16|32.27|30.27|32.27|30.27|32.06|30.06|0
1705987500000|2024-01-23 05:25:00|32.2|30.2|32.19|30.19|32.27|30.27|31.99|29.99|0
1705987800000|2024-01-23 05:30:00|32.13|30.13|32.12|30.12|32.19|30.19|31.85|29.85|0
1705988100000|2024-01-23 05:35:00|32.19|30.19|32.12|30.12|32.4|30.4|32.12|30.12|0
1705988400000|2024-01-23 05:40:00|32.09|30.09|32.05|30.05|32.19|30.19|32.05|30.05|0
1705988700000|2024-01-23 05:45:00|31.98|29.98|31.91|29.91|32.05|30.05|31.91|29.91|0
1705989000000|2024-01-23 05:50:00|31.98|29.98|31.98|29.98|32.01|30.01|31.78|29.78|0
1705989300000|2024-01-23 05:55:00|32.01|30.01|31.98|29.98|32.18|30.18|31.98|29.98|0
1705989600000|2024-01-23 06:00:00|32.01|30.01|32.18|30.18|32.25|30.25|31.91|29.91|0
1705989900000|2024-01-23 06:05:00|32.11|30.11|32.11|30.11|32.18|30.18|31.97|29.97|0
1705990200000|2024-01-23 06:10:00|32.18|30.18|32.11|30.11|32.18|30.18|32.04|30.04|0
1705990500000|2024-01-23 06:15:00|32.14|30.14|32.31|30.31|32.31|30.31|32.11|30.11|0
1705990800000|2024-01-23 06:20:00|32.28|30.28|32.17|30.17|32.31|30.31|32.1|30.1|0
1705991100000|2024-01-23 06:25:00|32.1|30.1|32.17|30.17|32.24|30.24|32.1|30.1|0
1705991400000|2024-01-23 06:30:00|32.13|30.13|32.24|30.24|32.24|30.24|31.96|29.96|0
1705991700000|2024-01-23 06:35:00|32.17|30.17|32.17|30.17|32.2|30.2|32.03|30.03|0
1705992000000|2024-01-23 06:40:00|32.23|30.23|32.1|30.1|32.23|30.23|32.03|30.03|0
1705992300000|2024-01-23 06:45:00|32.09|30.09|32.44|30.44|32.51|30.51|32.09|30.09|0
1705992600000|2024-01-23 06:50:00|32.4|30.4|32.19|30.19|32.4|30.4|32.16|30.16|0
1705992900000|2024-01-23 06:55:00|32.23|30.23|32.36|30.36|32.43|30.43|32.23|30.23|0
1705993200000|2024-01-23 07:00:00|32.47|30.47|32.78|30.78|32.85|30.85|32.36|30.36|0
1705993500000|2024-01-23 07:05:00|32.85|30.85|32.78|30.78|32.92|30.92|32.78|30.78|0
1705993800000|2024-01-23 07:10:00|32.84|30.84|32.98|30.98|32.98|30.98|32.74|30.74|0
1705994100000|2024-01-23 07:15:00|32.91|30.91|32.91|30.91|33.05|31.05|32.77|30.77|0
1705994400000|2024-01-23 07:20:00|32.84|30.84|32.7|30.7|32.91|30.91|32.63|30.63|0
1705994700000|2024-01-23 07:25:00|32.56|30.56|32.84|30.84|32.91|30.91|32.56|30.56|0
1705995000000|2024-01-23 07:30:00|32.77|30.77|32.49|30.49|32.84|30.84|32.45|30.45|0
1705995300000|2024-01-23 07:35:00|32.42|30.42|32.76|30.76|32.76|30.76|32.42|30.42|0
1705995600000|2024-01-23 07:40:00|32.69|30.69|32.55|30.55|32.76|30.76|32.48|30.48|0
1705995900000|2024-01-23 07:45:00|32.48|30.48|32.41|30.41|32.62|30.62|32.38|30.38|0
1705996200000|2024-01-23 07:50:00|32.48|30.48|32.55|30.55|32.69|30.69|32.41|30.41|0
1705996500000|2024-01-23 07:55:00|32.62|30.62|32.68|30.68|32.75|30.75|32.41|30.41|0
1705996800000|2024-01-23 08:00:00|32.62|30.62|32.68|30.68|33.03|31.03|32.48|30.48|0
1705997100000|2024-01-23 08:05:00|32.68|30.68|32.68|30.68|33.1|31.1|32.61|30.61|0
1705997400000|2024-01-23 08:10:00|32.75|30.75|32.06|30.06|32.75|30.75|32.06|30.06|0
1705997700000|2024-01-23 08:15:00|32.13|30.13|31.71|29.71|32.13|30.13|31.58|29.58|0
1705998000000|2024-01-23 08:20:00|31.78|29.78|31.31|29.31|31.78|29.78|31.24|29.24|0
1705998300000|2024-01-23 08:25:00|31.37|29.37|31.3|29.3|31.44|29.44|31.24|29.24|0
1705998600000|2024-01-23 08:30:00|31.34|29.34|31.64|29.64|31.64|29.64|31.3|29.3|0
1705998900000|2024-01-23 08:35:00|31.57|29.57|31.23|29.23|31.57|29.57|31.17|29.17|0
1705999200000|2024-01-23 08:40:00|31.17|29.17|31.23|29.23|31.43|29.43|30.8|28.8|0
1705999500000|2024-01-23 08:45:00|31.16|29.16|31.1|29.1|31.3|29.3|31.03|29.03|0
1705999800000|2024-01-23 08:50:00|31.03|29.03|31.03|29.03|31.23|29.23|30.96|28.96|0
1706000100000|2024-01-23 08:55:00|31.06|29.06|31.16|29.16|31.16|29.16|30.96|28.96|0
1706000400000|2024-01-23 09:00:00|31.09|29.09|31.22|29.22|31.56|29.56|31.09|29.09|0
1706000700000|2024-01-23 09:05:00|31.26|29.26|31.42|29.42|31.42|29.42|31.12|29.12|0
1706001000000|2024-01-23 09:10:00|31.46|29.46|31.83|29.83|31.9|29.9|31.42|29.42|0
1706001300000|2024-01-23 09:15:00|31.76|29.76|31.89|29.89|32.03|30.03|31.69|29.69|0
1706001600000|2024-01-23 09:20:00|31.96|29.96|32.3|30.3|32.3|30.3|31.83|29.83|0
1706001900000|2024-01-23 09:25:00|32.27|30.27|31.89|29.89|32.34|30.34|31.82|29.82|0
1706002200000|2024-01-23 09:30:00|32.03|30.03|32.02|30.02|32.23|30.23|31.75|29.75|0
1706002500000|2024-01-23 09:35:00|31.96|29.96|32.09|30.09|32.16|30.16|31.78|29.78|0
1706002800000|2024-01-23 09:40:00|32.02|30.02|32.19|30.19|32.23|30.23|31.95|29.95|0
1706003100000|2024-01-23 09:45:00|32.23|30.23|32.22|30.22|32.29|30.29|32.02|30.02|0
1706003400000|2024-01-23 09:50:00|32.16|30.16|32.02|30.02|32.22|30.22|31.95|29.95|0
1706003700000|2024-01-23 09:55:00|31.95|29.95|31.98|29.98|32.22|30.22|31.95|29.95|0
1706004000000|2024-01-23 10:00:00|32.01|30.01|31.67|29.67|32.01|30.01|31.67|29.67|0
1706004300000|2024-01-23 10:05:00|31.6|29.6|31.16|29.16|31.67|29.67|31.13|29.13|0
1706004600000|2024-01-23 10:10:00|31.2|29.2|31.26|29.26|31.33|29.33|31|29|0
1706004900000|2024-01-23 10:15:00|31.23|29.23|31.53|29.53|31.6|29.6|31.13|29.13|0
1706005200000|2024-01-23 10:20:00|31.6|29.6|31.59|29.59|31.73|29.73|31.59|29.59|0
1706005500000|2024-01-23 10:25:00|31.66|29.66|31.66|29.66|31.8|29.8|31.59|29.59|0
1706005800000|2024-01-23 10:30:00|31.59|29.59|31.46|29.46|31.86|29.86|31.46|29.46|0
1706006100000|2024-01-23 10:35:00|31.39|29.39|31.39|29.39|31.52|29.52|31.25|29.25|0
1706006400000|2024-01-23 10:40:00|31.45|29.45|31.52|29.52|31.93|29.93|31.42|29.42|0
1706006700000|2024-01-23 10:45:00|31.55|29.55|31.65|29.65|31.79|29.79|31.52|29.52|0
1706007000000|2024-01-23 10:50:00|31.58|29.58|31.45|29.45|31.72|29.72|31.45|29.45|0
1706007300000|2024-01-23 10:55:00|31.38|29.38|31.51|29.51|31.58|29.58|31.31|29.31|0
1706007600000|2024-01-23 11:00:00|31.58|29.58|31.78|29.78|31.85|29.85|31.44|29.44|0
1706007900000|2024-01-23 11:05:00|31.85|29.85|31.98|29.98|32.09|30.09|31.85|29.85|0
1706008200000|2024-01-23 11:10:00|32.05|30.05|32.05|30.05|32.05|30.05|31.85|29.85|0
1706008500000|2024-01-23 11:15:00|31.98|29.98|31.84|29.84|32.05|30.05|31.84|29.84|0
1706008800000|2024-01-23 11:20:00|31.71|29.71|31.5|29.5|31.91|29.91|31.3|29.3|0
1706009100000|2024-01-23 11:25:00|31.43|29.43|31.37|29.37|31.57|29.57|31.3|29.3|0
1706009400000|2024-01-23 11:30:00|31.3|29.3|31.5|29.5|31.5|29.5|31.26|29.26|0
1706009700000|2024-01-23 11:35:00|31.57|29.57|31.9|29.9|31.9|29.9|31.57|29.57|0
1706010000000|2024-01-23 11:40:00|31.97|29.97|31.9|29.9|31.97|29.97|31.63|29.63|0
1706010300000|2024-01-23 11:45:00|31.83|29.83|31.76|29.76|31.93|29.93|31.7|29.7|0
1706010600000|2024-01-23 11:50:00|31.83|29.83|31.9|29.9|31.9|29.9|31.63|29.63|0
1706010900000|2024-01-23 11:55:00|31.83|29.83|32.1|30.1|32.17|30.17|31.83|29.83|0
1706011200000|2024-01-23 12:00:00|32.17|30.17|32.1|30.1|32.17|30.17|31.89|29.89|0
1706011500000|2024-01-23 12:05:00|32.17|30.17|32.3|30.3|32.34|30.34|32.1|30.1|0
1706011800000|2024-01-23 12:10:00|32.37|30.37|32.37|30.37|32.51|30.51|32.23|30.23|0
1706012100000|2024-01-23 12:15:00|32.3|30.3|32.37|30.37|32.37|30.37|32.03|30.03|0
1706012400000|2024-01-23 12:20:00|32.44|30.44|32.43|30.43|32.57|30.57|32.37|30.37|0
1706012700000|2024-01-23 12:25:00|32.37|30.37|32.23|30.23|32.37|30.37|32.16|30.16|0
1706013000000|2024-01-23 12:30:00|32.19|30.19|32.36|30.36|32.43|30.43|32.16|30.16|0
1706013300000|2024-01-23 12:35:00|32.33|30.33|32.57|30.57|32.57|30.57|32.22|30.22|0
1706013600000|2024-01-23 12:40:00|32.64|30.64|32.15|30.15|32.78|30.78|32.08|30.08|0
1706013900000|2024-01-23 12:45:00|32.22|30.22|32.08|30.08|32.25|30.25|32.01|30.01|0
1706014200000|2024-01-23 12:50:00|32.15|30.15|32.49|30.49|32.49|30.49|32.01|30.01|0
1706014500000|2024-01-23 12:55:00|32.56|30.56|32.7|30.7|32.77|30.77|32.56|30.56|0
1706014800000|2024-01-23 13:00:00|32.66|30.66|33.12|31.12|33.12|31.12|32.66|30.66|0
1706015100000|2024-01-23 13:05:00|33.19|31.19|32.97|30.97|33.19|31.19|32.83|30.83|0
1706015400000|2024-01-23 13:10:00|33.04|31.04|32.76|30.76|33.04|31.04|32.48|30.48|0
1706015700000|2024-01-23 13:15:00|32.69|30.69|32.83|30.83|33.04|31.04|32.69|30.69|0
1706016000000|2024-01-23 13:20:00|32.9|30.9|33.32|31.32|33.46|31.46|32.86|30.86|0
1706016300000|2024-01-23 13:25:00|33.25|31.25|33.81|31.81|33.81|31.81|33.25|31.25|0
1706016600000|2024-01-23 13:30:00|33.74|31.74|33.6|31.6|33.81|31.81|33.31|31.31|0
1706016900000|2024-01-23 13:35:00|33.67|31.67|34.38|32.38|34.46|32.46|33.67|31.67|0
1706017200000|2024-01-23 13:40:00|34.31|32.31|34.53|32.53|34.67|32.67|34.27|32.27|0
1706017500000|2024-01-23 13:45:00|34.6|32.6|34.16|32.16|34.6|32.6|33.88|31.88|0
1706017800000|2024-01-23 13:50:00|34.09|32.09|34.02|32.02|34.23|32.23|33.87|31.87|0
1706018100000|2024-01-23 13:55:00|33.94|31.94|33.73|31.73|34.02|32.02|33.59|31.59|0
1706018400000|2024-01-23 14:00:00|33.66|31.66|33.37|31.37|33.73|31.73|33.37|31.37|0
1706018700000|2024-01-23 14:05:00|33.44|31.44|32.88|30.88|33.51|31.51|32.88|30.88|0
1706019000000|2024-01-23 14:10:00|32.95|30.95|33.3|31.3|33.37|31.37|32.95|30.95|0
1706019300000|2024-01-23 14:15:00|33.23|31.23|33.01|31.01|33.3|31.3|32.87|30.87|0
1706019600000|2024-01-23 14:20:00|32.98|30.98|32.45|30.45|32.98|30.98|32.39|30.39|0
1706019900000|2024-01-23 14:25:00|32.52|30.52|32.94|30.94|33.22|31.22|32.18|30.18|0
1706020200000|2024-01-23 14:30:00|32.87|30.87|31.83|29.83|33.93|31.93|31.76|29.76|0
1706020500000|2024-01-23 14:35:00|31.9|29.9|32.53|30.53|33.16|31.16|31.43|29.43|0
1706020800000|2024-01-23 14:40:00|32.39|30.39|32.25|30.25|32.95|30.95|31.91|29.91|0
1706021100000|2024-01-23 14:45:00|32.18|30.18|32.38|30.38|32.46|30.46|31.87|29.87|0
1706021400000|2024-01-23 14:50:00|32.45|30.45|32.52|30.52|32.8|30.8|32.04|30.04|0
1706021700000|2024-01-23 14:55:00|32.59|30.59|32.59|30.59|32.87|30.87|32.24|30.24|0
1706022000000|2024-01-23 15:00:00|32.66|30.66|32.03|30.03|33.08|31.08|32.03|30.03|0
1706022300000|2024-01-23 15:05:00|32.1|30.1|32.38|30.38|32.86|30.86|31.76|29.76|0
1706022600000|2024-01-23 15:10:00|32.34|30.34|32.5|30.5|33.28|31.28|32.17|30.17|0
1706022900000|2024-01-23 15:15:00|32.57|30.57|32.49|30.49|32.74|30.74|31.94|29.94|0
1706023200000|2024-01-23 15:20:00|32.43|30.43|30.71|28.71|32.56|30.56|30.3|28.3|0
1706023500000|2024-01-23 15:25:00|30.77|28.77|31.31|29.31|31.59|29.59|30.5|28.5|0
1706023800000|2024-01-23 15:30:00|31.38|29.38|30.3|28.3|31.38|29.38|30.23|28.23|0
1706024100000|2024-01-23 15:35:00|30.37|28.37|30.83|28.83|30.93|28.93|30.17|28.17|0
1706024400000|2024-01-23 15:40:00|30.9|28.9|30.03|28.03|30.97|28.97|29.97|27.97|0
1706024700000|2024-01-23 15:45:00|30.1|28.1|29.8|27.8|30.16|28.16|29.51|27.51|0
1706025000000|2024-01-23 15:50:00|29.84|27.84|29.31|27.31|29.84|27.84|29.12|27.12|0
1706025300000|2024-01-23 15:55:00|29.44|27.44|29.57|27.57|29.9|27.9|29.25|27.25|0
1706025600000|2024-01-23 16:00:00|29.7|27.7|30.1|28.1|30.23|28.23|29.57|27.57|0
1706025900000|2024-01-23 16:05:00|29.96|27.96|29.92|27.92|30.49|28.49|29.86|27.86|0
1706026200000|2024-01-23 16:10:00|29.86|27.86|29.46|27.46|30.39|28.39|29.4|27.4|0
1706026500000|2024-01-23 16:15:00|29.53|27.53|28.94|26.94|29.66|27.66|28.62|26.62|0
1706026800000|2024-01-23 16:20:00|28.87|26.87|28.81|26.81|29.33|27.33|28.74|26.74|0
1706027100000|2024-01-23 16:25:00|28.84|26.84|28.81|26.81|28.94|26.94|28.49|26.49|0
1706027400000|2024-01-23 16:30:00|28.68|26.68|28.42|26.42|28.74|26.74|28.36|26.36|0
1706027700000|2024-01-23 16:35:00|28.36|26.36|28.8|26.8|28.93|26.93|28.36|26.36|0
1706028000000|2024-01-23 16:40:00|28.87|26.87|29.19|27.19|29.25|27.25|28.48|26.48|0
1706028300000|2024-01-23 16:45:00|29.12|27.12|28.93|26.93|29.58|27.58|28.93|26.93|0
1706028600000|2024-01-23 16:50:00|28.99|26.99|29.64|27.64|29.64|27.64|28.96|26.96|0
1706028900000|2024-01-23 16:55:00|29.58|27.58|29.9|27.9|29.97|27.97|29.38|27.38|0
1706029200000|2024-01-23 17:00:00|29.97|27.97|29.57|27.57|30.04|28.04|29.38|27.38|0
1706029500000|2024-01-23 17:05:00|29.51|27.51|29.7|27.7|29.77|27.77|29.31|27.31|0
1706029800000|2024-01-23 17:10:00|29.64|27.64|29.63|27.63|29.97|27.97|29.31|27.31|0
1706030100000|2024-01-23 17:15:00|29.57|27.57|29.5|27.5|29.63|27.63|29.18|27.18|0
1706030400000|2024-01-23 17:20:00|29.47|27.47|28.91|26.91|29.57|27.57|28.78|26.78|0
1706030700000|2024-01-23 17:25:00|28.98|26.98|29.17|27.17|29.37|27.37|28.91|26.91|0
1706031000000|2024-01-23 17:30:00|29.24|27.24|29.04|27.04|29.5|27.5|29.04|27.04|0
1706031300000|2024-01-23 17:35:00|29.1|27.1|28.57|26.57|29.43|27.43|28.57|26.57|0
1706031600000|2024-01-23 17:40:00|28.64|26.64|28.76|26.76|28.83|26.83|28.38|26.38|0
1706031900000|2024-01-23 17:45:00|28.7|26.7|28.96|26.96|29.28|27.28|28.7|26.7|0
1706032200000|2024-01-23 17:50:00|29.02|27.02|29.94|27.94|29.94|27.94|29.02|27.02|0
1706032500000|2024-01-23 17:55:00|29.88|27.88|30.34|28.34|30.55|28.55|29.81|27.81|0
1706032800000|2024-01-23 18:00:00|30.48|28.48|30.14|28.14|30.48|28.48|30.01|28.01|0
1706033100000|2024-01-23 18:05:00|30.07|28.07|29.8|27.8|30.14|28.14|29.67|27.67|0
1706033400000|2024-01-23 18:10:00|29.87|27.87|29.94|27.94|30.2|28.2|29.74|27.74|0
1706033700000|2024-01-23 18:15:00|29.97|27.97|30.23|28.23|30.4|28.4|29.87|27.87|0
1706034000000|2024-01-23 18:20:00|30.27|28.27|30.07|28.07|30.57|28.57|30.07|28.07|0
1706034300000|2024-01-23 18:25:00|30|28|29.93|27.93|30.4|28.4|29.89|27.89|0
1706034600000|2024-01-23 18:30:00|30|28|29.73|27.73|30.13|28.13|29.46|27.46|0
1706034900000|2024-01-23 18:35:00|29.66|27.66|29.59|27.59|29.86|27.86|29.49|27.49|0
1706035200000|2024-01-23 18:40:00|29.66|27.66|29.86|27.86|29.92|27.92|29.46|27.46|0
1706035500000|2024-01-23 18:45:00|29.79|27.79|30.26|28.26|30.46|28.46|29.79|27.79|0
1706035800000|2024-01-23 18:50:00|30.32|28.32|30.53|28.53|30.66|28.66|30.19|28.19|0
1706036100000|2024-01-23 18:55:00|30.56|28.56|30.52|28.52|30.66|28.66|29.99|27.99|0
1706036400000|2024-01-23 19:00:00|30.59|28.59|30.32|28.32|30.8|28.8|30.25|28.25|0
1706036700000|2024-01-23 19:05:00|30.25|28.25|30.15|28.15|30.25|28.25|29.91|27.91|0
1706037000000|2024-01-23 19:10:00|30.11|28.11|30.25|28.25|30.65|28.65|30.05|28.05|0
1706037300000|2024-01-23 19:15:00|30.18|28.18|30.11|28.11|30.31|28.31|29.84|27.84|0
1706037600000|2024-01-23 19:20:00|30.04|28.04|30.04|28.04|30.24|28.24|29.91|27.91|0
1706037900000|2024-01-23 19:25:00|30.11|28.11|30.11|28.11|30.11|28.11|29.64|27.64|0
1706038200000|2024-01-23 19:30:00|30.17|28.17|29.84|27.84|30.17|28.17|29.64|27.64|0
1706038500000|2024-01-23 19:35:00|29.9|27.9|30.44|28.44|30.51|28.51|29.77|27.77|0
1706038800000|2024-01-23 19:40:00|30.47|28.47|30.71|28.71|30.85|28.85|30.44|28.44|0
1706039100000|2024-01-23 19:45:00|30.85|28.85|31.19|29.19|31.67|29.67|30.85|28.85|0
1706039400000|2024-01-23 19:50:00|31.05|29.05|31.39|29.39|31.39|29.39|30.84|28.84|0
1706039700000|2024-01-23 19:55:00|31.46|29.46|31.53|29.53|31.95|29.95|31.46|29.46|0
1706040000000|2024-01-23 20:00:00|31.6|29.6|31.53|29.53|31.88|29.88|31.18|29.18|0
1706040300000|2024-01-23 20:05:00|31.6|29.6|31.87|29.87|32.23|30.23|31.39|29.39|0
1706040600000|2024-01-23 20:10:00|31.94|29.94|32.94|30.94|33.23|31.23|31.94|29.94|0
1706040900000|2024-01-23 20:15:00|33.01|31.01|33.01|31.01|33.15|31.15|32.44|30.44|0
1706041200000|2024-01-23 20:20:00|33.08|31.08|33.25|31.25|33.83|31.83|33.01|31.01|0
1706041500000|2024-01-23 20:25:00|33.18|31.18|33.1|31.1|33.32|31.32|32.82|30.82|0
1706041800000|2024-01-23 20:30:00|33.03|31.03|32.81|30.81|33.32|31.32|32.74|30.74|0
1706042100000|2024-01-23 20:35:00|32.67|30.67|32.39|30.39|32.67|30.67|32.32|30.32|0
1706042400000|2024-01-23 20:40:00|32.32|30.32|32.95|30.95|33.03|31.03|32.18|30.18|0
1706042700000|2024-01-23 20:45:00|33.02|31.02|31.63|29.63|33.24|31.24|31.43|29.43|0
1706043000000|2024-01-23 20:50:00|31.7|29.7|33.02|31.02|33.02|31.02|31.7|29.7|0
1706043300000|2024-01-23 20:55:00|32.98|30.98|33.07|31.07|33.52|31.52|32.76|30.76|0
1706043600000|2024-01-23 21:00:00|33.14|31.14|33.43|31.43|33.94|31.94|32.71|30.71|0
1706043900000|2024-01-23 21:05:00|33.36|31.36|33.35|31.35|33.57|31.57|32.99|30.99|0
1706044200000|2024-01-23 21:10:00|33.28|31.28|34.16|32.16|34.16|32.16|33.28|31.28|0
1706044500000|2024-01-23 21:15:00|34.18|31.98|34.48|32.28|34.55|32.35|34.11|31.91|0
1706044800000|2024-01-23 21:20:00|34.4|32.2|34.18|31.98|34.4|32.2|34.11|31.91|0
1706045100000|2024-01-23 21:25:00|34.22|32.02|34.55|32.35|34.55|32.35|34.18|31.98|0
1706045400000|2024-01-23 21:30:00|34.47|32.27|34.7|32.5|34.7|32.5|34.47|32.27|0
1706045700000|2024-01-23 21:35:00|34.66|32.46|34.62|32.42|34.66|32.46|34.54|32.34|0
1706046000000|2024-01-23 21:40:00|34.69|32.49|35.07|32.87|35.07|32.87|34.62|32.42|0
1706046300000|2024-01-23 21:45:00|34.99|32.79|35.06|32.86|35.29|33.09|34.84|32.64|0
1706046600000|2024-01-23 21:50:00|35.14|32.94|35.14|32.94|35.29|33.09|35.06|32.86|0
1706046900000|2024-01-23 21:55:00|35.06|32.86|35.02|32.82|35.17|32.97|34.98|32.78|0
1706047200000|2024-01-23 22:00:00|35.06|32.86|35.1|32.9|35.1|32.9|34.8|32.6|0
1706047500000|2024-01-23 22:05:00|35.03|32.83|34.79|32.59|35.03|32.83|34.78|32.58|0
1706047800000|2024-01-23 22:10:00|34.78|32.58|34.7|32.5|34.91|32.71|34.6|32.4|0
1706048100000|2024-01-23 22:15:00|34.66|32.46|34.79|32.59|34.88|32.68|34.66|32.46|0
1706048400000|2024-01-23 22:20:00|34.9|32.7|34.93|32.73|35.01|32.81|34.87|32.67|0
1706048700000|2024-01-23 22:25:00|34.96|32.76|35.02|32.82|35.11|32.91|34.88|32.68|0
1706049000000|2024-01-23 22:30:00|35.06|32.86|35.01|32.81|35.06|32.86|34.95|32.75|0
1706049300000|2024-01-23 22:35:00|34.95|32.75|34.95|32.75|34.95|32.75|34.95|32.75|0
1706049600000|2024-01-23 22:40:00|34.96|32.76|34.96|32.76|34.96|32.76|34.96|32.76|0
1706049900000|2024-01-23 22:45:00|34.94|32.74|34.94|32.74|34.96|32.76|34.94|32.74|0
1706050200000|2024-01-23 22:50:00|34.93|32.73|34.93|32.73|34.93|32.73|34.93|32.73|0
1706050500000|2024-01-23 22:55:00|34.9|32.7|34.93|32.73|34.98|32.78|34.9|32.7|0
1706050800000|2024-01-23 23:00:00|35.07|32.87|35.49|33.29|35.52|33.32|34.99|32.79|0
1706051100000|2024-01-23 23:05:00|35.48|33.28|35.94|33.74|36.09|33.89|35.48|33.28|0
1706051400000|2024-01-23 23:10:00|36.02|33.82|36.17|33.97|36.32|34.12|35.86|33.66|0
1706051700000|2024-01-23 23:15:00|36.09|33.89|35.94|33.74|36.25|34.05|35.94|33.74|0
1706052000000|2024-01-23 23:20:00|35.97|33.77|36.16|33.96|36.17|33.97|35.97|33.77|0
1706052300000|2024-01-23 23:25:00|36.09|33.89|36.01|33.81|36.09|33.89|35.97|33.77|0
1706052600000|2024-01-23 23:30:00|36.09|33.89|36.01|33.81|36.16|33.96|35.93|33.73|0
1706052900000|2024-01-23 23:35:00|36.08|33.88|36.2|34|36.24|34.04|36.01|33.81|0
1706053200000|2024-01-23 23:40:00|36.16|33.96|36.08|33.88|36.31|34.11|36.08|33.88|0
1706053500000|2024-01-23 23:45:00|36.04|33.84|36|33.8|36.08|33.88|35.92|33.72|0
1706053800000|2024-01-23 23:50:00|35.96|33.76|36|33.8|36|33.8|35.92|33.72|0
1706054100000|2024-01-23 23:55:00|36.07|33.87|36.07|33.87|36.15|33.95|36|33.8|0
1706054400000|2024-01-24 00:00:00|36|33.8|35.99|33.79|36.07|33.87|35.92|33.72|0
1706054700000|2024-01-24 00:05:00|35.95|33.75|35.91|33.71|35.99|33.79|35.76|33.56|0
1706055000000|2024-01-24 00:10:00|35.99|33.79|35.84|33.64|35.99|33.79|35.84|33.64|0
1706055300000|2024-01-24 00:15:00|35.76|33.56|35.99|33.79|36.07|33.87|35.76|33.56|0
1706055600000|2024-01-24 00:20:00|36.06|33.86|35.91|33.71|36.06|33.86|35.91|33.71|0
1706055900000|2024-01-24 00:25:00|35.83|33.63|35.75|33.55|35.83|33.63|35.71|33.51|0
1706056200000|2024-01-24 00:30:00|35.83|33.63|35.67|33.47|35.98|33.78|35.67|33.47|0
1706056500000|2024-01-24 00:35:00|35.75|33.55|35.67|33.47|35.75|33.55|35.67|33.47|0
1706056800000|2024-01-24 00:40:00|35.75|33.55|35.9|33.7|35.9|33.7|35.75|33.55|0
1706057100000|2024-01-24 00:45:00|35.86|33.66|35.97|33.77|35.97|33.77|35.82|33.62|0
1706057400000|2024-01-24 00:50:00|36.05|33.85|36.28|34.08|36.28|34.08|36.05|33.85|0
1706057700000|2024-01-24 00:55:00|36.2|34|36.28|34.08|36.51|34.31|36.12|33.92|0
1706058000000|2024-01-24 01:00:00|36.2|34|35.66|33.46|36.28|34.08|35.59|33.39|0
1706058300000|2024-01-24 01:05:00|35.62|33.42|35.58|33.38|35.66|33.46|35.58|33.38|0
1706058600000|2024-01-24 01:10:00|35.66|33.46|35.73|33.53|35.89|33.69|35.66|33.46|0
1706058900000|2024-01-24 01:15:00|35.66|33.46|36.3|34.1|36.3|34.1|35.5|33.3|0
1706059200000|2024-01-24 01:20:00|36.95|34.75|37.03|34.83|37.18|34.98|36.87|34.67|0
1706059500000|2024-01-24 01:25:00|37.1|34.9|37.26|35.06|37.26|35.06|37.1|34.9|0
1706059800000|2024-01-24 01:30:00|37.16|35.16|37.31|35.31|37.31|35.31|37.08|35.08|0
1706060100000|2024-01-24 01:35:00|37.23|35.23|37.07|35.07|37.23|35.23|37.07|35.07|0
1706060400000|2024-01-24 01:40:00|37|35|36.92|34.92|37.23|35.23|36.92|34.92|0
1706060700000|2024-01-24 01:45:00|36.99|34.99|36.99|34.99|36.99|34.99|36.76|34.76|0
1706061000000|2024-01-24 01:50:00|36.91|34.91|36.99|34.99|37.07|35.07|36.91|34.91|0
1706061300000|2024-01-24 01:55:00|37.07|35.07|36.91|34.91|37.07|35.07|36.76|34.76|0
1706061600000|2024-01-24 02:00:00|36.87|34.87|36.83|34.83|37.14|35.14|36.79|34.79|0
1706061900000|2024-01-24 02:05:00|36.75|34.75|36.98|34.98|36.98|34.98|36.6|34.6|0
1706062200000|2024-01-24 02:10:00|36.94|34.94|36.75|34.75|36.98|34.98|36.67|34.67|0
1706062500000|2024-01-24 02:15:00|36.71|34.71|36.59|34.59|36.71|34.71|36.52|34.52|0
1706062800000|2024-01-24 02:20:00|36.52|34.52|36.82|34.82|36.82|34.82|36.52|34.52|0
1706063100000|2024-01-24 02:25:00|36.9|34.9|36.97|34.97|36.98|34.98|36.82|34.82|0
1706063400000|2024-01-24 02:30:00|36.9|34.9|36.97|34.97|36.97|34.97|36.9|34.9|0
1706063700000|2024-01-24 02:35:00|37.05|35.05|36.89|34.89|37.13|35.13|36.82|34.82|0
1706064000000|2024-01-24 02:40:00|36.97|34.97|36.97|34.97|37.05|35.05|36.81|34.81|0
1706064300000|2024-01-24 02:45:00|36.93|34.93|37.04|35.04|37.12|35.12|36.93|34.93|0
1706064600000|2024-01-24 02:50:00|36.97|34.97|37.08|35.08|37.12|35.12|36.96|34.96|0
1706064900000|2024-01-24 02:55:00|37.12|35.12|37.19|35.19|37.19|35.19|37.04|35.04|0
1706065200000|2024-01-24 03:00:00|37.23|35.23|37.27|35.27|37.27|35.27|37.11|35.11|0
1706065500000|2024-01-24 03:05:00|37.19|35.19|37.27|35.27|37.35|35.35|37.19|35.19|0
1706065800000|2024-01-24 03:10:00|37.34|35.34|37.42|35.42|37.42|35.42|37.11|35.11|0
1706066100000|2024-01-24 03:15:00|37.5|35.5|37.65|35.65|37.73|35.73|37.5|35.5|0
1706066400000|2024-01-24 03:20:00|37.58|35.58|37.73|35.73|37.81|35.81|37.5|35.5|0
1706066700000|2024-01-24 03:25:00|37.65|35.65|37.49|35.49|37.73|35.73|37.49|35.49|0
1706067000000|2024-01-24 03:30:00|37.45|35.45|37.65|35.65|37.65|35.65|37.45|35.45|0
1706067300000|2024-01-24 03:35:00|37.57|35.57|37.64|35.64|37.64|35.64|37.57|35.57|0
1706067600000|2024-01-24 03:40:00|37.68|35.68|37.56|35.56|37.68|35.68|37.49|35.49|0
1706067900000|2024-01-24 03:45:00|37.52|35.52|37.48|35.48|37.52|35.52|37.41|35.41|0
1706068200000|2024-01-24 03:50:00|37.56|35.56|37.33|35.33|37.56|35.56|37.25|35.25|0
1706068500000|2024-01-24 03:55:00|37.25|35.25|37.4|35.4|37.4|35.4|37.25|35.25|0
1706068800000|2024-01-24 04:00:00|37.48|35.48|37.4|35.4|37.48|35.48|37.4|35.4|0
1706069100000|2024-01-24 04:05:00|37.32|35.32|37.4|35.4|37.48|35.48|37.32|35.32|0
1706069400000|2024-01-24 04:10:00|37.36|35.36|37.24|35.24|37.4|35.4|37.24|35.24|0
1706069700000|2024-01-24 04:15:00|37.32|35.32|37.31|35.31|37.39|35.39|37.27|35.27|0
1706070000000|2024-01-24 04:20:00|37.24|35.24|37.47|35.47|37.47|35.47|37.24|35.24|0
1706070300000|2024-01-24 04:25:00|37.39|35.39|37.47|35.47|37.47|35.47|37.39|35.39|0
1706070600000|2024-01-24 04:30:00|37.43|35.43|37.39|35.39|37.47|35.47|37.39|35.39|0
1706070900000|2024-01-24 04:35:00|37.46|35.46|37.46|35.46|37.54|35.54|37.38|35.38|0
1706071200000|2024-01-24 04:40:00|37.38|35.38|37.46|35.46|37.54|35.54|37.38|35.38|0
1706071500000|2024-01-24 04:45:00|37.54|35.54|37.46|35.46|37.54|35.54|37.46|35.46|0
1706071800000|2024-01-24 04:50:00|37.41|35.41|37.3|35.3|37.41|35.41|37.3|35.3|0
1706072100000|2024-01-24 04:55:00|37.38|35.38|37.45|35.45|37.45|35.45|37.3|35.3|0
1706072400000|2024-01-24 05:00:00|37.37|35.37|37.45|35.45|37.45|35.45|37.3|35.3|0
1706072700000|2024-01-24 05:05:00|37.37|35.37|37.45|35.45|37.53|35.53|37.29|35.29|0
1706073000000|2024-01-24 05:10:00|37.49|35.49|37.45|35.45|37.53|35.53|37.37|35.37|0
1706073300000|2024-01-24 05:15:00|37.37|35.37|37.37|35.37|37.44|35.44|37.29|35.29|0
1706073600000|2024-01-24 05:20:00|37.4|35.4|37.44|35.44|37.52|35.52|37.37|35.37|0
1706073900000|2024-01-24 05:25:00|37.48|35.48|37.83|35.83|37.83|35.83|37.44|35.44|0
1706074200000|2024-01-24 05:30:00|37.91|35.91|38.07|36.07|38.15|36.15|37.83|35.83|0
1706074500000|2024-01-24 05:35:00|38.03|36.03|38.22|36.22|38.38|36.38|37.99|35.99|0
1706074800000|2024-01-24 05:40:00|38.14|36.14|38.14|36.14|38.3|36.3|38.14|36.14|0
1706075100000|2024-01-24 05:45:00|38.06|36.06|38.06|36.06|38.06|36.06|37.98|35.98|0
1706075400000|2024-01-24 05:50:00|38.02|36.02|37.98|35.98|38.02|36.02|37.9|35.9|0
1706075700000|2024-01-24 05:55:00|37.9|35.9|37.9|35.9|38.06|36.06|37.9|35.9|0
1706076000000|2024-01-24 06:00:00|37.98|35.98|38.13|36.13|38.29|36.29|37.82|35.82|0
1706076300000|2024-01-24 06:05:00|38.21|36.21|38.13|36.13|38.37|36.37|38.13|36.13|0
1706076600000|2024-01-24 06:10:00|38.21|36.21|38.29|36.29|38.37|36.37|38.13|36.13|0
1706076900000|2024-01-24 06:15:00|38.37|36.37|38.36|36.36|38.45|36.45|38.29|36.29|0
1706077200000|2024-01-24 06:20:00|38.28|36.28|38.52|36.52|38.52|36.52|38.2|36.2|0
1706077500000|2024-01-24 06:25:00|38.44|36.44|38.2|36.2|38.52|36.52|38.2|36.2|0
1706077800000|2024-01-24 06:30:00|38.28|36.28|38.04|36.04|38.28|36.28|38.04|36.04|0
1706078100000|2024-01-24 06:35:00|38.12|36.12|38.43|36.43|38.44|36.44|38.04|36.04|0
1706078400000|2024-01-24 06:40:00|38.36|36.36|38.43|36.43|38.43|36.43|38.27|36.27|0
1706078700000|2024-01-24 06:45:00|38.35|36.35|38.51|36.51|38.51|36.51|38.31|36.31|0
1706079000000|2024-01-24 06:50:00|38.55|36.55|38.75|36.75|38.91|36.91|38.43|36.43|0
1706079300000|2024-01-24 06:55:00|38.83|36.83|38.35|36.35|38.83|36.83|38.35|36.35|0
1706079600000|2024-01-24 07:00:00|38.27|36.27|38.58|36.58|38.58|36.58|38.19|36.19|0
1706079900000|2024-01-24 07:05:00|38.66|36.66|38.74|36.74|38.98|36.98|38.66|36.66|0
1706080200000|2024-01-24 07:10:00|38.82|36.82|38.74|36.74|38.9|36.9|38.66|36.66|0
1706080500000|2024-01-24 07:15:00|38.78|36.78|38.74|36.74|38.82|36.82|38.58|36.58|0
1706080800000|2024-01-24 07:20:00|38.66|36.66|38.9|36.9|38.98|36.98|38.58|36.58|0
1706081100000|2024-01-24 07:25:00|38.98|36.98|38.89|36.89|38.98|36.98|38.65|36.65|0
1706081400000|2024-01-24 07:30:00|38.97|36.97|39.05|37.05|39.13|37.13|38.93|36.93|0
1706081700000|2024-01-24 07:35:00|39.13|37.13|39.7|37.7|39.7|37.7|39.13|37.13|0
1706082000000|2024-01-24 07:40:00|39.78|37.78|40.27|38.27|40.27|38.27|39.7|37.7|0
1706082300000|2024-01-24 07:45:00|40.19|38.19|39.94|37.94|40.19|38.19|39.7|37.7|0
1706082600000|2024-01-24 07:50:00|40.84|38.84|39.76|37.76|40.84|38.84|39.68|37.68|0
1706082900000|2024-01-24 07:55:00|39.84|37.84|39.92|37.92|40|38|39.51|37.51|0
1706083200000|2024-01-24 08:00:00|40.08|38.08|40|38|40.41|38.41|39.92|37.92|0
1706083500000|2024-01-24 08:05:00|40.08|38.08|40|38|40.33|38.33|39.83|37.83|0
1706083800000|2024-01-24 08:10:00|39.91|37.91|40.08|38.08|40.32|38.32|39.91|37.91|0
1706084100000|2024-01-24 08:15:00|40.16|38.16|40.24|38.24|40.4|38.4|39.91|37.91|0
1706084400000|2024-01-24 08:20:00|40.16|38.16|39.99|37.99|40.48|38.48|39.99|37.99|0
1706084700000|2024-01-24 08:25:00|39.91|37.91|40.07|38.07|40.07|38.07|39.74|37.74|0
1706085000000|2024-01-24 08:30:00|40.15|38.15|40.48|38.48|40.56|38.56|40.15|38.15|0
1706085300000|2024-01-24 08:35:00|40.44|38.44|40.48|38.48|40.56|38.56|40.23|38.23|0
1706085600000|2024-01-24 08:40:00|40.39|38.39|40.23|38.23|40.56|38.56|40.23|38.23|0
1706085900000|2024-01-24 08:45:00|40.31|38.31|39.98|37.98|40.31|38.31|39.9|37.9|0
1706086200000|2024-01-24 08:50:00|40.02|38.02|40.3|38.3|40.31|38.31|40.02|38.02|0
1706086500000|2024-01-24 08:55:00|40.39|38.39|40.38|38.38|40.47|38.47|40.22|38.22|0
1706086800000|2024-01-24 09:00:00|40.34|38.34|40.14|38.14|40.38|38.38|40.05|38.05|0
1706087100000|2024-01-24 09:05:00|40.05|38.05|40.3|38.3|40.46|38.46|39.97|37.97|0
1706087400000|2024-01-24 09:10:00|40.25|38.25|40.13|38.13|40.38|38.38|40.13|38.13|0
1706087700000|2024-01-24 09:15:00|40.17|38.17|39.92|37.92|40.21|38.21|39.38|37.38|0
1706088000000|2024-01-24 09:20:00|40|38|40.41|38.41|40.57|38.57|40|38|0
1706088300000|2024-01-24 09:25:00|40.32|38.32|40.16|38.16|40.7|38.7|40.16|38.16|0
1706088600000|2024-01-24 09:30:00|40.08|38.08|40.24|38.24|40.4|38.4|39.91|37.91|0
1706088900000|2024-01-24 09:35:00|40.19|38.19|40.48|38.48|40.73|38.73|40.16|38.16|0
1706089200000|2024-01-24 09:40:00|40.57|38.57|40.65|38.65|40.9|38.9|40.52|38.52|0
1706089500000|2024-01-24 09:45:00|40.6|38.6|40.65|38.65|40.65|38.65|40.4|38.4|0
1706089800000|2024-01-24 09:50:00|40.73|38.73|40.73|38.73|40.98|38.98|40.43|38.43|0
1706090100000|2024-01-24 09:55:00|40.81|38.81|40.89|38.89|40.97|38.97|40.64|38.64|0
1706090400000|2024-01-24 10:00:00|40.81|38.81|41.06|39.06|41.1|39.1|40.81|38.81|0
1706090700000|2024-01-24 10:05:00|41.14|39.14|40.8|38.8|41.22|39.22|40.64|38.64|0
1706091000000|2024-01-24 10:10:00|40.72|38.72|40.38|38.38|40.8|38.8|40.38|38.38|0
1706091300000|2024-01-24 10:15:00|40.47|38.47|40.14|38.14|40.63|38.63|40.14|38.14|0
1706091600000|2024-01-24 10:20:00|40.05|38.05|39.89|37.89|40.13|38.13|39.8|37.8|0
1706091900000|2024-01-24 10:25:00|39.8|37.8|39.97|37.97|40.05|38.05|39.56|37.56|0
1706092200000|2024-01-24 10:30:00|40.01|38.01|40.21|38.21|40.29|38.29|39.97|37.97|0
1706092500000|2024-01-24 10:35:00|40.29|38.29|40.29|38.29|40.46|38.46|40.29|38.29|0
1706092800000|2024-01-24 10:40:00|40.33|38.33|40.29|38.29|40.37|38.37|40.21|38.21|0
1706093100000|2024-01-24 10:45:00|40.21|38.21|40.12|38.12|40.29|38.29|40.04|38.04|0
1706093400000|2024-01-24 10:50:00|40.04|38.04|40.04|38.04|40.12|38.12|39.63|37.63|0
1706093700000|2024-01-24 10:55:00|40.08|38.08|40.36|38.36|40.36|38.36|40.08|38.08|0
1706094000000|2024-01-24 11:00:00|40.45|38.45|40.53|38.53|40.78|38.78|40.45|38.45|0
1706094300000|2024-01-24 11:05:00|40.44|38.44|41.11|39.11|41.11|39.11|40.44|38.44|0
1706094600000|2024-01-24 11:10:00|41.15|39.15|41.28|39.28|41.28|39.28|41.11|39.11|0
1706094900000|2024-01-24 11:15:00|41.19|39.19|40.85|38.85|41.23|39.23|40.85|38.85|0
1706095200000|2024-01-24 11:20:00|40.77|38.77|40.69|38.69|40.85|38.85|40.52|38.52|0
1706095500000|2024-01-24 11:25:00|40.68|38.68|40.77|38.77|40.85|38.85|40.6|38.6|0
1706095800000|2024-01-24 11:30:00|40.81|38.81|40.6|38.6|40.85|38.85|40.52|38.52|0
1706096100000|2024-01-24 11:35:00|40.55|38.55|40.76|38.76|40.85|38.85|40.51|38.51|0
1706096400000|2024-01-24 11:40:00|40.84|38.84|40.68|38.68|40.93|38.93|40.51|38.51|0
1706096700000|2024-01-24 11:45:00|40.76|38.76|40.59|38.59|40.76|38.76|40.34|38.34|0
1706097000000|2024-01-24 11:50:00|40.67|38.67|40.59|38.59|40.76|38.76|40.51|38.51|0
1706097300000|2024-01-24 11:55:00|40.51|38.51|40.59|38.59|40.67|38.67|40.42|38.42|0
1706097600000|2024-01-24 12:00:00|40.5|38.5|40.5|38.5|40.75|38.75|40.34|38.34|0
1706097900000|2024-01-24 12:05:00|40.58|38.58|40.58|38.58|40.58|38.58|40.25|38.25|0
1706098200000|2024-01-24 12:10:00|40.66|38.66|40.75|38.75|40.83|38.83|40.54|38.54|0
1706098500000|2024-01-24 12:15:00|40.66|38.66|40.49|38.49|40.75|38.75|40.41|38.41|0
1706098800000|2024-01-24 12:20:00|40.58|38.58|40.66|38.66|40.83|38.83|40.57|38.57|0
1706099100000|2024-01-24 12:25:00|40.57|38.57|40.49|38.49|40.57|38.57|40.32|38.32|0
1706099400000|2024-01-24 12:30:00|40.57|38.57|40.57|38.57|40.57|38.57|40.24|38.24|0
1706099700000|2024-01-24 12:35:00|40.49|38.49|40.98|38.98|41.24|39.24|40.4|38.4|0
1706100000000|2024-01-24 12:40:00|41.07|39.07|40.73|38.73|41.07|39.07|40.65|38.65|0
1706100300000|2024-01-24 12:45:00|40.65|38.65|40.9|38.9|41.19|39.19|40.65|38.65|0
1706100600000|2024-01-24 12:50:00|40.98|38.98|40.73|38.73|41.06|39.06|40.73|38.73|0
1706100900000|2024-01-24 12:55:00|40.64|38.64|40.81|38.81|40.89|38.89|40.64|38.64|0
1706101200000|2024-01-24 13:00:00|40.89|38.89|41.65|39.65|41.65|39.65|40.81|38.81|0
1706101500000|2024-01-24 13:05:00|41.73|39.73|42.5|40.5|42.67|40.67|41.73|39.73|0
1706101800000|2024-01-24 13:10:00|42.41|40.41|42.84|40.84|43.1|41.1|42.41|40.41|0
1706102100000|2024-01-24 13:15:00|42.93|40.93|42.66|40.66|42.93|40.93|42.24|40.24|0
1706102400000|2024-01-24 13:20:00|42.58|40.58|43.01|41.01|43.18|41.18|42.58|40.58|0
1706102700000|2024-01-24 13:25:00|42.92|40.92|43.18|41.18|43.27|41.27|42.75|40.75|0
1706103000000|2024-01-24 13:30:00|43.27|41.27|43.26|41.26|43.44|41.44|43.09|41.09|0
1706103300000|2024-01-24 13:35:00|43.18|41.18|42.91|40.91|43.18|41.18|42.31|40.31|0
1706103600000|2024-01-24 13:40:00|42.87|40.87|42.48|40.48|42.87|40.87|42.48|40.48|0
1706103900000|2024-01-24 13:45:00|42.44|40.44|42.56|40.56|42.74|40.74|42.4|40.4|0
1706104200000|2024-01-24 13:50:00|42.48|40.48|42.31|40.31|42.73|40.73|42.22|40.22|0
1706104500000|2024-01-24 13:55:00|42.05|40.05|42.3|40.3|42.47|40.47|41.8|39.8|0
1706104800000|2024-01-24 14:00:00|42.22|40.22|42.3|40.3|42.39|40.39|42.13|40.13|0
1706105100000|2024-01-24 14:05:00|42.22|40.22|42.55|40.55|42.55|40.55|42.05|40.05|0
1706105400000|2024-01-24 14:10:00|42.47|40.47|42.9|40.9|42.9|40.9|42.38|40.38|0
1706105700000|2024-01-24 14:15:00|42.81|40.81|43.07|41.07|43.07|41.07|42.81|40.81|0
1706106000000|2024-01-24 14:20:00|43.33|41.33|43.15|41.15|43.41|41.41|43.06|41.06|0
1706106300000|2024-01-24 14:25:00|43.06|41.06|43.41|41.41|43.41|41.41|42.89|40.89|0
1706106600000|2024-01-24 14:30:00|43.58|41.58|42.54|40.54|43.58|41.58|41.95|39.95|0
1706106900000|2024-01-24 14:35:00|42.63|40.63|41.86|39.86|43.14|41.14|41.82|39.82|0
1706107200000|2024-01-24 14:40:00|41.78|39.78|42.15|40.15|42.28|40.28|41.27|39.27|0
1706107500000|2024-01-24 14:45:00|40.81|38.81|41.02|39.02|41.94|39.94|40.81|38.81|0
1706107800000|2024-01-24 14:50:00|40.93|38.93|41.18|39.18|41.6|39.6|40.6|38.6|0
1706108100000|2024-01-24 14:55:00|41.22|39.22|41.01|39.01|41.77|39.77|40.51|38.51|0
1706108400000|2024-01-24 15:00:00|40.93|38.93|39.28|37.28|41.01|39.01|38.72|36.72|0
1706108700000|2024-01-24 15:05:00|39.2|37.2|40.43|38.43|40.84|38.84|38.88|36.88|0
1706109000000|2024-01-24 15:10:00|40.51|38.51|41.09|39.09|41.42|39.42|39.69|37.69|0
1706109300000|2024-01-24 15:15:00|41.17|39.17|41.63|39.63|42.1|40.1|41.17|39.17|0
1706109600000|2024-01-24 15:20:00|41.59|39.59|41.67|39.67|41.84|39.84|40.92|38.92|0
1706109900000|2024-01-24 15:25:00|41.84|39.84|42.26|40.26|42.43|40.43|41.59|39.59|0
1706110200000|2024-01-24 15:30:00|42.43|40.43|42.26|40.26|42.6|40.6|41.92|39.92|0
1706110500000|2024-01-24 15:35:00|42.35|40.35|43.3|41.3|43.3|41.3|41.59|39.59|0
1706110800000|2024-01-24 15:40:00|43.48|41.48|46.07|44.07|46.16|44.16|42.95|40.95|0
1706111100000|2024-01-24 15:45:00|46.34|44.34|45.45|43.45|46.34|44.34|44.01|42.01|0
1706111400000|2024-01-24 15:50:00|45.54|43.54|43.85|41.85|45.54|43.54|43.24|41.24|0
1706111700000|2024-01-24 15:55:00|43.76|41.76|44.2|42.2|44.46|42.46|43.42|41.42|0
1706112000000|2024-01-24 16:00:00|44.29|42.29|45.08|43.08|45.17|43.17|44.29|42.29|0
1706112300000|2024-01-24 16:05:00|44.9|42.9|43.67|41.67|44.99|42.99|42.89|40.89|0
1706112600000|2024-01-24 16:10:00|43.76|41.76|42.89|40.89|43.76|41.76|42.89|40.89|0
1706112900000|2024-01-24 16:15:00|42.98|40.98|44.1|42.1|44.1|42.1|42.63|40.63|0
1706113200000|2024-01-24 16:20:00|44.01|42.01|44.36|42.36|45.07|43.07|43.75|41.75|0
1706113500000|2024-01-24 16:25:00|44.28|42.28|44.19|42.19|45.07|43.07|44.01|42.01|0
1706113800000|2024-01-24 16:30:00|44.27|42.27|43.4|41.4|44.71|42.71|43.4|41.4|0
1706114100000|2024-01-24 16:35:00|43.48|41.48|43.74|41.74|44.27|42.27|43.4|41.4|0
1706114400000|2024-01-24 16:40:00|43.83|41.83|43.39|41.39|44.62|42.62|43.39|41.39|0
1706114700000|2024-01-24 16:45:00|43.57|41.57|44.44|42.44|44.62|42.62|43.31|41.31|0
1706115000000|2024-01-24 16:50:00|44.53|42.53|45.15|43.15|45.33|43.33|44.53|42.53|0
1706115300000|2024-01-24 16:55:00|45.06|43.06|45.41|43.41|45.59|43.59|44.97|42.97|0
1706115600000|2024-01-24 17:00:00|45.5|43.5|45.23|43.23|45.86|43.86|44.61|42.61|0
1706115900000|2024-01-24 17:05:00|45.32|43.32|46.64|44.64|46.64|44.64|44.79|42.79|0
1706116200000|2024-01-24 17:10:00|46.55|44.55|45.58|43.58|47.03|45.03|44.96|42.96|0
1706116500000|2024-01-24 17:15:00|45.41|43.41|45.14|43.14|45.76|43.76|44.96|42.96|0
1706116800000|2024-01-24 17:20:00|45.23|43.23|45.76|43.76|45.76|43.76|44.61|42.61|0
1706117100000|2024-01-24 17:25:00|45.85|43.85|46.29|44.29|47.02|45.02|45.85|43.85|0
1706117400000|2024-01-24 17:30:00|46.47|44.47|47.2|45.2|47.38|45.38|46.47|44.47|0
1706117700000|2024-01-24 17:35:00|47.29|45.29|47.01|45.01|47.47|45.47|46.65|44.65|0
1706118000000|2024-01-24 17:40:00|47.06|45.06|46.74|44.74|47.06|45.06|46.38|44.38|0
1706118300000|2024-01-24 17:45:00|46.83|44.83|47.28|45.28|47.37|45.37|46.56|44.56|0
1706118600000|2024-01-24 17:50:00|47.37|45.37|47.83|45.83|47.92|45.92|47.01|45.01|0
1706118900000|2024-01-24 17:55:00|47.74|45.74|47.74|45.74|48.01|46.01|47.55|45.55|0
1706119200000|2024-01-24 18:00:00|47.83|45.83|45.97|43.97|47.92|45.92|45.52|43.52|0
1706119500000|2024-01-24 18:05:00|45.79|43.79|45.74|43.74|46.5|44.5|44.9|42.9|0
1706119800000|2024-01-24 18:10:00|45.78|43.78|44.41|42.41|45.91|43.91|44.36|42.36|0
1706120100000|2024-01-24 18:15:00|44.32|42.32|43.88|41.88|44.49|42.49|43.28|41.28|0
1706120400000|2024-01-24 18:20:00|43.97|41.97|44.14|42.14|44.23|42.23|43.71|41.71|0
1706120700000|2024-01-24 18:25:00|44.05|42.05|45.28|43.28|45.82|43.82|43.88|41.88|0
1706121000000|2024-01-24 18:30:00|45.37|43.37|44.09|42.09|45.37|43.37|43.53|41.53|0
1706121300000|2024-01-24 18:35:00|44.14|42.14|42.37|40.37|44.31|42.31|42.37|40.37|0
1706121600000|2024-01-24 18:40:00|42.16|40.16|42.16|40.16|43.35|41.35|41.66|39.66|0
1706121900000|2024-01-24 18:45:00|42.08|40.08|42.16|40.16|42.58|40.58|41.66|39.66|0
1706122200000|2024-01-24 18:50:00|42.08|40.08|42.41|40.41|42.58|40.58|41.49|39.49|0
1706122500000|2024-01-24 18:55:00|42.33|40.33|42.75|40.75|43.09|41.09|41.9|39.9|0
1706122800000|2024-01-24 19:00:00|42.83|40.83|42.32|40.32|42.92|40.92|41.9|39.9|0
1706123100000|2024-01-24 19:05:00|42.24|40.24|41.98|39.98|42.83|40.83|41.98|39.98|0
1706123400000|2024-01-24 19:10:00|41.9|39.9|40.73|38.73|41.9|39.9|40.73|38.73|0
1706123700000|2024-01-24 19:15:00|40.9|38.9|40.73|38.73|41.14|39.14|40.49|38.49|0
1706124000000|2024-01-24 19:20:00|40.65|38.65|38.63|36.63|40.73|38.73|38.47|36.47|0
1706124300000|2024-01-24 19:25:00|38.79|36.79|40.22|38.22|40.22|38.22|38.19|36.19|0
1706124600000|2024-01-24 19:30:00|40.3|38.3|39.9|37.9|41.19|39.19|39.5|37.5|0
1706124900000|2024-01-24 19:35:00|39.82|37.82|40.62|38.62|40.7|38.7|39.74|37.74|0
1706125200000|2024-01-24 19:40:00|40.7|38.7|42.1|40.1|42.18|40.18|40.7|38.7|0
1706125500000|2024-01-24 19:45:00|42.18|40.18|42.51|40.51|42.76|40.76|42.1|40.1|0
1706125800000|2024-01-24 19:50:00|42.6|40.6|42.34|40.34|42.93|40.93|42.09|40.09|0
1706126100000|2024-01-24 19:55:00|42.43|40.43|41.26|39.26|42.43|40.43|40.69|38.69|0
1706126400000|2024-01-24 20:00:00|41.18|39.18|41.75|39.75|42|40|40.37|38.37|0
1706126700000|2024-01-24 20:05:00|41.84|39.84|41.59|39.59|42.42|40.42|41.59|39.59|0
1706127000000|2024-01-24 20:10:00|41.67|39.67|39|37|41.67|39.67|38.93|36.93|0
1706127300000|2024-01-24 20:15:00|38.93|36.93|37.91|35.91|39.08|37.08|37.83|35.83|0
1706127600000|2024-01-24 20:20:00|37.99|35.99|38.92|36.92|38.92|36.92|37.76|35.76|0
1706127900000|2024-01-24 20:25:00|38.84|36.84|37.91|35.91|38.84|36.84|37.6|35.6|0
1706128200000|2024-01-24 20:30:00|37.83|35.83|38.92|36.92|39|37|37.75|35.75|0
1706128500000|2024-01-24 20:35:00|38.84|36.84|38.36|36.36|39.87|37.87|37.74|35.74|0
1706128800000|2024-01-24 20:40:00|38.43|36.43|38.99|36.99|39.39|37.39|38.36|36.36|0
1706129100000|2024-01-24 20:45:00|39.07|37.07|36.8|34.8|39.07|37.07|36.53|34.53|0
1706129400000|2024-01-24 20:50:00|36.42|34.42|35.74|33.74|36.64|34.64|35.22|33.22|0
1706129700000|2024-01-24 20:55:00|35.81|33.81|36.49|34.49|37.41|35.41|35.44|33.44|0
1706130000000|2024-01-24 21:00:00|36.79|34.79|34.84|32.84|36.87|34.87|34.84|32.84|0
1706130300000|2024-01-24 21:05:00|34.92|32.92|34.18|32.18|34.99|32.99|33.47|31.47|0
1706130600000|2024-01-24 21:10:00|34.26|32.26|34.62|32.62|34.95|32.95|34.15|32.15|0
1706130900000|2024-01-24 21:15:00|34.72|32.52|34.53|32.33|34.72|32.52|34.1|31.9|0
1706131200000|2024-01-24 21:20:00|34.57|32.37|34.28|32.08|34.64|32.44|34.06|31.86|0
1706131500000|2024-01-24 21:25:00|34.35|32.15|34.42|32.22|34.57|32.37|34.31|32.11|0
1706131800000|2024-01-24 21:30:00|34.35|32.15|34.93|32.73|35|32.8|34.35|32.15|0
1706132100000|2024-01-24 21:35:00|35|32.8|35.97|33.77|36.12|33.92|35|32.8|0
1706132400000|2024-01-24 21:40:00|36.04|33.84|36.04|33.84|36.65|34.45|35.97|33.77|0
1706132700000|2024-01-24 21:45:00|35.96|33.76|36.19|33.99|36.26|34.06|35.96|33.76|0
1706133000000|2024-01-24 21:50:00|36.15|33.95|36.11|33.91|36.34|34.14|36.11|33.91|0
1706133300000|2024-01-24 21:55:00|36.04|33.84|37.06|34.86|37.21|35.01|35.96|33.76|0
1706133600000|2024-01-24 22:00:00|37.08|34.88|36.86|34.66|37.12|34.92|36.68|34.48|0
1706133900000|2024-01-24 22:05:00|36.85|34.65|36.98|34.78|37.12|34.92|36.75|34.55|0
1706134200000|2024-01-24 22:10:00|36.95|34.75|36.9|34.7|36.96|34.76|36.86|34.66|0
1706134500000|2024-01-24 22:15:00|36.91|34.71|36.78|34.58|36.92|34.72|36.78|34.58|0
1706134800000|2024-01-24 22:20:00|36.77|34.57|36.82|34.62|36.91|34.71|36.77|34.57|0
1706135100000|2024-01-24 22:25:00|36.87|34.67|36.85|34.65|36.96|34.76|36.78|34.58|0
1706135400000|2024-01-24 22:30:00|36.8|34.6|36.92|34.72|36.97|34.77|36.79|34.59|0
1706135700000|2024-01-24 22:35:00|36.91|34.71|37.12|34.92|37.29|35.09|36.91|34.71|0
1706136000000|2024-01-24 22:40:00|37.16|34.96|36.86|34.66|37.27|35.07|36.86|34.66|0
1706136300000|2024-01-24 22:45:00|36.9|34.7|36.93|34.73|36.99|34.79|36.9|34.7|0
1706136600000|2024-01-24 22:50:00|36.94|34.74|36.83|34.63|36.98|34.78|36.7|34.5|0
1706136900000|2024-01-24 22:55:00|36.73|34.53|36.57|34.37|36.87|34.67|36.48|34.28|0
1706137200000|2024-01-24 23:00:00|36.5|34.3|36.46|34.26|36.72|34.52|36.31|34.11|0
1706137500000|2024-01-24 23:05:00|36.53|34.33|36.38|34.18|36.57|34.37|36.3|34.1|0
1706137800000|2024-01-24 23:10:00|36.42|34.22|36.45|34.25|36.61|34.41|36.38|34.18|0
1706138100000|2024-01-24 23:15:00|36.38|34.18|36.37|34.17|36.53|34.33|36.3|34.1|0
1706138400000|2024-01-24 23:20:00|36.33|34.13|36.3|34.1|36.52|34.32|36.22|34.02|0
1706138700000|2024-01-24 23:25:00|36.37|34.17|35.99|33.79|36.37|34.17|35.84|33.64|0
1706139000000|2024-01-24 23:30:00|36.07|33.87|36.14|33.94|36.14|33.94|35.84|33.64|0
1706139300000|2024-01-24 23:35:00|36.22|34.02|36.21|34.01|36.37|34.17|36.07|33.87|0
1706139600000|2024-01-24 23:40:00|36.14|33.94|36.21|34.01|36.37|34.17|36.06|33.86|0
1706139900000|2024-01-24 23:45:00|36.14|33.94|35.98|33.78|36.36|34.16|35.98|33.78|0
1706140200000|2024-01-24 23:50:00|36.06|33.86|36.43|34.23|36.43|34.23|36.06|33.86|0
1706140500000|2024-01-24 23:55:00|36.36|34.16|36.43|34.23|36.59|34.39|36.36|34.16|0
1706140800000|2024-01-25 00:00:00|36.39|34.19|36.13|33.93|36.43|34.23|36.05|33.85|0
1706141100000|2024-01-25 00:05:00|36.16|33.96|35.68|33.48|36.2|34|35.68|33.48|0
1706141400000|2024-01-25 00:10:00|35.6|33.4|35.45|33.25|35.75|33.55|35.45|33.25|0
1706141700000|2024-01-25 00:15:00|35.52|33.32|35.75|33.55|35.82|33.62|35.52|33.32|0
1706142000000|2024-01-25 00:20:00|35.82|33.62|36.04|33.84|36.08|33.88|35.75|33.55|0
1706142300000|2024-01-25 00:25:00|35.97|33.77|35.97|33.77|36.12|33.92|35.85|33.65|0
1706142600000|2024-01-25 00:30:00|35.89|33.69|36.42|34.22|36.42|34.22|35.89|33.69|0
1706142900000|2024-01-25 00:35:00|36.49|34.29|36.04|33.84|36.57|34.37|36.04|33.84|0
1706143200000|2024-01-25 00:40:00|36.11|33.91|35.96|33.76|36.11|33.91|35.96|33.76|0
1706143500000|2024-01-25 00:45:00|36|33.8|36.26|34.06|36.26|34.06|36|33.8|0
1706143800000|2024-01-25 00:50:00|36.33|34.13|36.29|34.09|36.33|34.13|36.11|33.91|0
1706144100000|2024-01-25 00:55:00|36.33|34.13|36.56|34.36|36.56|34.36|36.26|34.06|0
1706144400000|2024-01-25 01:00:00|36.48|34.28|36.71|34.51|36.78|34.58|36.33|34.13|0
1706144700000|2024-01-25 01:05:00|36.74|34.54|36.71|34.51|37.17|34.97|36.71|34.51|0
1706145000000|2024-01-25 01:10:00|36.7|34.5|36.59|34.39|36.78|34.58|36.4|34.2|0
1706145300000|2024-01-25 01:15:00|36.55|34.35|36.09|33.89|36.55|34.35|36.02|33.82|0
1706145600000|2024-01-25 01:20:00|36.05|33.85|35.79|33.59|36.05|33.85|35.57|33.37|0
1706145900000|2024-01-25 01:25:00|35.68|33.48|35.45|33.25|35.72|33.52|35.34|33.14|0
1706146200000|2024-01-25 01:30:00|35.32|33.32|35.31|33.31|35.43|33.43|34.95|32.95|0
1706146500000|2024-01-25 01:35:00|35.35|33.35|35.31|33.31|35.61|33.61|35.16|33.16|0
1706146800000|2024-01-25 01:40:00|35.39|33.39|35.09|33.09|35.46|33.46|35.01|33.01|0
1706147100000|2024-01-25 01:45:00|35.16|33.16|34.79|32.79|35.24|33.24|34.72|32.72|0
1706147400000|2024-01-25 01:50:00|34.72|32.72|34.79|32.79|34.94|32.94|34.57|32.57|0
1706147700000|2024-01-25 01:55:00|34.71|32.71|35.53|33.53|35.6|33.6|34.71|32.71|0
1706148000000|2024-01-25 02:00:00|35.6|33.6|35.75|33.75|35.75|33.75|35.3|33.3|0
1706148300000|2024-01-25 02:05:00|35.78|33.78|36.12|34.12|36.2|34.2|35.75|33.75|0
1706148600000|2024-01-25 02:10:00|36.2|34.2|35.89|33.89|36.35|34.35|35.89|33.89|0
1706148900000|2024-01-25 02:15:00|35.97|33.97|35.97|33.97|36.12|34.12|35.89|33.89|0
1706149200000|2024-01-25 02:20:00|35.93|33.93|35.52|33.52|35.93|33.93|35.52|33.52|0
1706149500000|2024-01-25 02:25:00|35.59|33.59|35.81|33.81|35.96|33.96|35.52|33.52|0
1706149800000|2024-01-25 02:30:00|35.74|33.74|35.51|33.51|35.74|33.74|35.44|33.44|0
1706150100000|2024-01-25 02:35:00|35.44|33.44|35.21|33.21|35.44|33.44|35.21|33.21|0
1706150400000|2024-01-25 02:40:00|35.14|33.14|34.55|32.55|35.21|33.21|34.55|32.55|0
1706150700000|2024-01-25 02:45:00|34.62|32.62|35.06|33.06|35.13|33.13|34.47|32.47|0
1706151000000|2024-01-25 02:50:00|35.09|33.09|34.98|32.98|35.09|33.09|34.87|32.87|0
1706151300000|2024-01-25 02:55:00|35.06|33.06|35.13|33.13|35.37|33.37|34.74|32.74|0
1706151600000|2024-01-25 03:00:00|35.2|33.2|35.27|33.27|35.35|33.35|35.2|33.2|0
1706151900000|2024-01-25 03:05:00|35.35|33.35|34.98|32.98|35.42|33.42|34.9|32.9|0
1706152200000|2024-01-25 03:10:00|34.9|32.9|34.75|32.75|35.12|33.12|34.68|32.68|0
1706152500000|2024-01-25 03:15:00|34.68|32.68|35.19|33.19|35.27|33.27|34.68|32.68|0
1706152800000|2024-01-25 03:20:00|35.27|33.27|35.19|33.19|35.27|33.27|35.12|33.12|0
1706153100000|2024-01-25 03:25:00|35.12|33.12|34.97|32.97|35.27|33.27|34.89|32.89|0
1706153400000|2024-01-25 03:30:00|34.93|32.93|35.19|33.19|35.26|33.26|34.93|32.93|0
1706153700000|2024-01-25 03:35:00|35.26|33.26|35.18|33.18|35.26|33.26|35.04|33.04|0
1706154000000|2024-01-25 03:40:00|35.22|33.22|35.11|33.11|35.33|33.33|35.07|33.07|0
1706154300000|2024-01-25 03:45:00|35.18|33.18|35.18|33.18|35.18|33.18|34.89|32.89|0
1706154600000|2024-01-25 03:50:00|35.25|33.25|35.33|33.33|35.4|33.4|35.11|33.11|0
1706154900000|2024-01-25 03:55:00|35.4|33.4|35.25|33.25|35.47|33.47|35.25|33.25|0
1706155200000|2024-01-25 04:00:00|35.21|33.21|35.32|33.32|35.32|33.32|35.18|33.18|0
1706155500000|2024-01-25 04:05:00|35.28|33.28|35.62|33.62|35.62|33.62|35.28|33.28|0
1706155800000|2024-01-25 04:10:00|35.69|33.69|35.84|33.84|35.84|33.84|35.54|33.54|0
1706156100000|2024-01-25 04:15:00|35.77|33.77|35.65|33.65|35.77|33.77|35.61|33.61|0
1706156400000|2024-01-25 04:20:00|35.61|33.61|35.8|33.8|35.91|33.91|35.61|33.61|0
1706156700000|2024-01-25 04:25:00|35.84|33.84|35.91|33.91|35.91|33.91|35.76|33.76|0
1706157000000|2024-01-25 04:30:00|35.83|33.83|35.91|33.91|35.98|33.98|35.83|33.83|0
1706157300000|2024-01-25 04:35:00|35.98|33.98|35.98|33.98|36.13|34.13|35.91|33.91|0
1706157600000|2024-01-25 04:40:00|35.9|33.9|35.68|33.68|35.98|33.98|35.68|33.68|0
1706157900000|2024-01-25 04:45:00|35.64|33.64|35.68|33.68|35.83|33.83|35.6|33.6|0
1706158200000|2024-01-25 04:50:00|35.71|33.71|35.75|33.75|35.82|33.82|35.67|33.67|0
1706158500000|2024-01-25 04:55:00|35.71|33.71|35.67|33.67|35.75|33.75|35.6|33.6|0
1706158800000|2024-01-25 05:00:00|35.71|33.71|35.74|33.74|36.05|34.05|35.67|33.67|0
1706159100000|2024-01-25 05:05:00|35.7|33.7|35.74|33.74|35.82|33.82|35.44|33.44|0
1706159400000|2024-01-25 05:10:00|35.78|33.78|35.66|33.66|35.82|33.82|35.59|33.59|0
1706159700000|2024-01-25 05:15:00|35.59|33.59|35.96|33.96|36.04|34.04|35.59|33.59|0
1706160000000|2024-01-25 05:20:00|35.92|33.92|35.81|33.81|35.96|33.96|35.74|33.74|0
1706160300000|2024-01-25 05:25:00|35.73|33.73|35.88|33.88|35.96|33.96|35.73|33.73|0
1706160600000|2024-01-25 05:30:00|35.81|33.81|36.07|34.07|36.11|34.11|35.73|33.73|0
1706160900000|2024-01-25 05:35:00|36.11|34.11|36.18|34.18|36.33|34.33|36.03|34.03|0
1706161200000|2024-01-25 05:40:00|36.1|34.1|36.41|34.41|36.48|34.48|36.1|34.1|0
1706161500000|2024-01-25 05:45:00|36.44|34.44|36.25|34.25|36.56|34.56|36.25|34.25|0
1706161800000|2024-01-25 05:50:00|36.21|34.21|36.44|34.44|36.48|34.48|36.17|34.17|0
1706162100000|2024-01-25 05:55:00|36.4|34.4|36.7|34.7|36.78|34.78|36.32|34.32|0
1706162400000|2024-01-25 06:00:00|36.63|34.63|36.32|34.32|36.78|34.78|36.09|34.09|0
1706162700000|2024-01-25 06:05:00|36.24|34.24|36.2|34.2|36.55|34.55|36.17|34.17|0
1706163000000|2024-01-25 06:10:00|36.17|34.17|36.39|34.39|36.39|34.39|36.01|34.01|0
1706163300000|2024-01-25 06:15:00|36.43|34.43|36.39|34.39|36.54|34.54|36.31|34.31|0
1706163600000|2024-01-25 06:20:00|36.47|34.47|36.16|34.16|36.47|34.47|36.08|34.08|0
1706163900000|2024-01-25 06:25:00|36.08|34.08|36.39|34.39|36.39|34.39|36.01|34.01|0
1706164200000|2024-01-25 06:30:00|36.31|34.31|36.61|34.61|36.61|34.61|36.31|34.31|0
1706164500000|2024-01-25 06:35:00|36.57|34.57|36.61|34.61|36.84|34.84|36.54|34.54|0
1706164800000|2024-01-25 06:40:00|36.57|34.57|36.45|34.45|36.84|34.84|36.38|34.38|0
1706165100000|2024-01-25 06:45:00|36.38|34.38|36.42|34.42|36.46|34.46|36|34|0
1706165400000|2024-01-25 06:50:00|36.38|34.38|36.38|34.38|36.46|34.46|36.08|34.08|0
1706165700000|2024-01-25 06:55:00|36.31|34.31|36.53|34.53|36.61|34.61|36.23|34.23|0
1706166000000|2024-01-25 07:00:00|36.61|34.61|36.6|34.6|36.87|34.87|36.38|34.38|0
1706166300000|2024-01-25 07:05:00|36.53|34.53|36.83|34.83|36.99|34.99|36.53|34.53|0
1706166600000|2024-01-25 07:10:00|36.91|34.91|37.29|35.29|37.29|35.29|36.83|34.83|0
1706166900000|2024-01-25 07:15:00|37.37|35.37|37.6|35.6|37.91|35.91|37.29|35.29|0
1706167200000|2024-01-25 07:20:00|37.52|35.52|36.98|34.98|37.52|35.52|36.98|34.98|0
1706167500000|2024-01-25 07:25:00|37.06|35.06|37.21|35.21|37.29|35.29|36.98|34.98|0
1706167800000|2024-01-25 07:30:00|37.28|35.28|37.37|35.37|37.45|35.45|37.05|35.05|0
1706168100000|2024-01-25 07:35:00|37.45|35.45|37.45|35.45|37.45|35.45|37.22|35.22|0
1706168400000|2024-01-25 07:40:00|37.41|35.41|37.75|35.75|37.75|35.75|37.29|35.29|0
1706168700000|2024-01-25 07:45:00|37.68|35.68|37.44|35.44|37.68|35.68|37.29|35.29|0
1706169000000|2024-01-25 07:50:00|37.52|35.52|37.52|35.52|37.67|35.67|37.36|35.36|0
1706169300000|2024-01-25 07:55:00|37.48|35.48|36.94|34.94|37.52|35.52|36.94|34.94|0
1706169600000|2024-01-25 08:00:00|36.98|34.98|36.36|34.36|37.13|35.13|36.36|34.36|0
1706169900000|2024-01-25 08:05:00|36.44|34.44|37.2|35.2|37.28|35.28|36.14|34.14|0
1706170200000|2024-01-25 08:10:00|37.24|35.24|36.62|34.62|37.36|35.36|36.59|34.59|0
1706170500000|2024-01-25 08:15:00|36.66|34.66|36.43|34.43|36.97|34.97|36.36|34.36|0
1706170800000|2024-01-25 08:20:00|36.39|34.39|36.13|34.13|36.39|34.39|36.02|34.02|0
1706171100000|2024-01-25 08:25:00|36.05|34.05|36.73|34.73|36.96|34.96|36.05|34.05|0
1706171400000|2024-01-25 08:30:00|36.85|34.85|36.88|34.88|37.11|35.11|36.58|34.58|0
1706171700000|2024-01-25 08:35:00|36.81|34.81|37.03|35.03|37.19|35.19|36.73|34.73|0
1706172000000|2024-01-25 08:40:00|37.07|35.07|37.19|35.19|37.26|35.26|36.96|34.96|0
1706172300000|2024-01-25 08:45:00|37.49|35.49|37.18|35.18|37.73|35.73|36.99|34.99|0
1706172600000|2024-01-25 08:50:00|37.14|35.14|37.41|35.41|37.64|35.64|37.03|35.03|0
1706172900000|2024-01-25 08:55:00|37.33|35.33|37.18|35.18|37.41|35.41|37.06|35.06|0
1706173200000|2024-01-25 09:00:00|36.95|34.95|36.95|34.95|37.41|35.41|36.87|34.87|0
1706173500000|2024-01-25 09:05:00|36.87|34.87|36.79|34.79|37.1|35.1|36.41|34.41|0
1706173800000|2024-01-25 09:10:00|36.71|34.71|36.64|34.64|37.17|35.17|36.56|34.56|0
1706174100000|2024-01-25 09:15:00|36.56|34.56|36.79|34.79|37.32|35.32|36.33|34.33|0
1706174400000|2024-01-25 09:20:00|36.71|34.71|36.94|34.94|37.24|35.24|36.71|34.71|0
1706174700000|2024-01-25 09:25:00|36.9|34.9|37.16|35.16|37.17|35.17|36.55|34.55|0
1706175000000|2024-01-25 09:30:00|37.09|35.09|37.43|35.43|37.55|35.55|37.09|35.09|0
1706175300000|2024-01-25 09:35:00|37.47|35.47|37.55|35.55|37.7|35.7|37.39|35.39|0
1706175600000|2024-01-25 09:40:00|37.51|35.51|37.7|35.7|37.78|35.78|37.39|35.39|0
1706175900000|2024-01-25 09:45:00|37.62|35.62|37.7|35.7|37.78|35.78|37.47|35.47|0
1706176200000|2024-01-25 09:50:00|37.66|35.66|37.85|35.85|37.85|35.85|37.5|35.5|0
1706176500000|2024-01-25 09:55:00|37.93|35.93|37.31|35.31|38.16|36.16|37.31|35.31|0
1706176800000|2024-01-25 10:00:00|37.23|35.23|36.77|34.77|37.38|35.38|36.77|34.77|0
1706177100000|2024-01-25 10:05:00|36.73|34.73|36.5|34.5|36.77|34.77|36.31|34.31|0
1706177400000|2024-01-25 10:10:00|36.54|34.54|36.76|34.76|36.76|34.76|36.38|34.38|0
1706177700000|2024-01-25 10:15:00|36.68|34.68|36.53|34.53|36.84|34.84|36.3|34.3|0
1706178000000|2024-01-25 10:20:00|36.45|34.45|36.83|34.83|36.83|34.83|36.45|34.45|0
1706178300000|2024-01-25 10:25:00|36.91|34.91|36.6|34.6|36.91|34.91|36.45|34.45|0
1706178600000|2024-01-25 10:30:00|36.53|34.53|36.6|34.6|36.75|34.75|36.45|34.45|0
1706178900000|2024-01-25 10:35:00|36.68|34.68|37.13|35.13|37.25|35.25|36.68|34.68|0
1706179200000|2024-01-25 10:40:00|37.06|35.06|37.05|35.05|37.13|35.13|36.83|34.83|0
1706179500000|2024-01-25 10:45:00|37.21|35.21|36.71|34.71|37.21|35.21|36.67|34.67|0
1706179800000|2024-01-25 10:50:00|36.75|34.75|36.78|34.78|36.9|34.9|36.59|34.59|0
1706180100000|2024-01-25 10:55:00|36.74|34.74|36.89|34.89|36.97|34.97|36.67|34.67|0
1706180400000|2024-01-25 11:00:00|36.97|34.97|36.74|34.74|37.12|35.12|36.66|34.66|0
1706180700000|2024-01-25 11:05:00|36.78|34.78|36.89|34.89|36.97|34.97|36.59|34.59|0
1706181000000|2024-01-25 11:10:00|36.81|34.81|36.73|34.73|37.12|35.12|36.73|34.73|0
1706181300000|2024-01-25 11:15:00|36.81|34.81|37.11|35.11|37.23|35.23|36.73|34.73|0
1706181600000|2024-01-25 11:20:00|37.04|35.04|37.5|35.5|37.5|35.5|37.04|35.04|0
1706181900000|2024-01-25 11:25:00|37.42|35.42|37.19|35.19|37.42|35.42|37.03|35.03|0
1706182200000|2024-01-25 11:30:00|37.11|35.11|36.65|34.65|37.26|35.26|36.35|34.35|0
1706182500000|2024-01-25 11:35:00|36.57|34.57|36.57|34.57|37.18|35.18|36.49|34.49|0
1706182800000|2024-01-25 11:40:00|36.61|34.61|36.42|34.42|37.03|35.03|36.42|34.42|0
1706183100000|2024-01-25 11:45:00|36.49|34.49|36.95|34.95|37.1|35.1|36.34|34.34|0
1706183400000|2024-01-25 11:50:00|36.87|34.87|37.02|35.02|37.33|35.33|36.79|34.79|0
1706183700000|2024-01-25 11:55:00|37.1|35.1|37.48|35.48|37.56|35.56|37.1|35.1|0
1706184000000|2024-01-25 12:00:00|37.64|35.64|37.79|35.79|37.87|35.87|37.33|35.33|0
1706184300000|2024-01-25 12:05:00|37.71|35.71|37.9|35.9|37.95|35.95|37.71|35.71|0
1706184600000|2024-01-25 12:10:00|37.94|35.94|37.24|35.24|37.94|35.94|37.24|35.24|0
1706184900000|2024-01-25 12:15:00|37.17|35.17|36.89|34.89|37.24|35.24|36.86|34.86|0
1706185200000|2024-01-25 12:20:00|36.86|34.86|36.63|34.63|36.97|34.97|36.55|34.55|0
1706185500000|2024-01-25 12:25:00|36.55|34.55|37.12|35.12|37.16|35.16|36.47|34.47|0
1706185800000|2024-01-25 12:30:00|37.08|35.08|36.85|34.85|37.16|35.16|36.7|34.7|0
1706186100000|2024-01-25 12:35:00|36.77|34.77|36.92|34.92|37.08|35.08|36.7|34.7|0
1706186400000|2024-01-25 12:40:00|36.96|34.96|37.31|35.31|37.38|35.38|36.85|34.85|0
1706186700000|2024-01-25 12:45:00|37.38|35.38|37.07|35.07|37.46|35.46|36.84|34.84|0
1706187000000|2024-01-25 12:50:00|36.92|34.92|36.38|34.38|37|35|36.38|34.38|0
1706187300000|2024-01-25 12:55:00|36.31|34.31|36.41|34.41|36.87|34.87|36.08|34.08|0
1706187600000|2024-01-25 13:00:00|36.6|34.6|36.56|34.56|36.86|34.86|36.22|34.22|0
1706187900000|2024-01-25 13:05:00|36.6|34.6|36.78|34.78|36.82|34.82|36.48|34.48|0
1706188200000|2024-01-25 13:10:00|36.86|34.86|36.89|34.89|37.01|35.01|36.48|34.48|0
1706188500000|2024-01-25 13:15:00|36.86|34.86|38.01|36.01|38.09|36.09|36.82|34.82|0
1706188800000|2024-01-25 13:20:00|37.85|35.85|37.85|35.85|38.09|36.09|37.31|35.31|0
1706189100000|2024-01-25 13:25:00|37.93|35.93|37.73|35.73|38.16|36.16|37.31|35.31|0
1706189400000|2024-01-25 13:30:00|37.77|35.77|41.04|39.04|41.12|39.12|36.51|34.51|0
1706189700000|2024-01-25 13:35:00|41.21|39.21|41.21|39.21|41.87|39.87|40.26|38.26|0
1706190000000|2024-01-25 13:40:00|41.29|39.29|41.29|39.29|41.29|39.29|40.3|38.3|0
1706190300000|2024-01-25 13:45:00|41.54|39.54|41.87|39.87|42.2|40.2|41.12|39.12|0
1706190600000|2024-01-25 13:50:00|41.95|39.95|42.33|40.33|42.37|40.37|41.2|39.2|0
1706190900000|2024-01-25 13:55:00|42.37|40.37|42.03|40.03|42.71|40.71|41.61|39.61|0
1706191200000|2024-01-25 14:00:00|42.15|40.15|42.28|40.28|42.45|40.45|41.61|39.61|0
1706191500000|2024-01-25 14:05:00|42.2|40.2|42.11|40.11|42.28|40.28|41.61|39.61|0
1706191800000|2024-01-25 14:10:00|42.19|40.19|42.95|40.95|43.47|41.47|41.69|39.69|0
1706192100000|2024-01-25 14:15:00|43.04|41.04|42.78|40.78|43.3|41.3|42.27|40.27|0
1706192400000|2024-01-25 14:20:00|42.87|40.87|42.78|40.78|43.12|41.12|42.36|40.36|0
1706192700000|2024-01-25 14:25:00|42.52|40.52|43.03|41.03|43.12|41.12|42.1|40.1|0
1706193000000|2024-01-25 14:30:00|42.78|40.78|42.61|40.61|43.11|41.11|40.93|38.93|0
1706193300000|2024-01-25 14:35:00|42.36|40.36|41.85|39.85|42.7|40.7|41.26|39.26|0
1706193600000|2024-01-25 14:40:00|41.76|39.76|41.09|39.09|42.44|40.44|39.94|37.94|0
1706193900000|2024-01-25 14:45:00|41.17|39.17|41.5|39.5|41.67|39.67|40.56|38.56|0
1706194200000|2024-01-25 14:50:00|41.67|39.67|42.93|40.93|43.02|41.02|41.34|39.34|0
1706194500000|2024-01-25 14:55:00|43.02|41.02|42.17|40.17|43.27|41.27|41.92|39.92|0
1706194800000|2024-01-25 15:00:00|42.25|40.25|41.83|39.83|42.67|40.67|40.92|38.92|0
1706195100000|2024-01-25 15:05:00|41.91|39.91|43.61|41.61|43.74|41.74|41.41|39.41|0
1706195400000|2024-01-25 15:10:00|43.7|41.7|43.43|41.43|44.3|42.3|42.84|40.84|0
1706195700000|2024-01-25 15:15:00|43.52|41.52|43.94|41.94|44.21|42.21|43.26|41.26|0
1706196000000|2024-01-25 15:20:00|44.2|42.2|45.16|43.16|45.87|43.87|44.2|42.2|0
1706196300000|2024-01-25 15:25:00|45.34|43.34|45.84|43.84|45.84|43.84|44.55|42.55|0
1706196600000|2024-01-25 15:30:00|45.93|43.93|43.92|41.92|46.1|44.1|43.83|41.83|0
1706196900000|2024-01-25 15:35:00|43.83|41.83|42.31|40.31|43.83|41.83|41.73|39.73|0
1706197200000|2024-01-25 15:40:00|42.4|40.4|43.42|41.42|43.5|41.5|42.15|40.15|0
1706197500000|2024-01-25 15:45:00|43.33|41.33|42.22|40.22|43.33|41.33|41.89|39.89|0
1706197800000|2024-01-25 15:50:00|42.31|40.31|42.14|40.14|43.15|41.15|41.81|39.81|0
1706198100000|2024-01-25 15:55:00|42.05|40.05|42.89|40.89|43.06|41.06|41.8|39.8|0
1706198400000|2024-01-25 16:00:00|42.8|40.8|41.88|39.88|42.8|40.8|41.64|39.64|0
1706198700000|2024-01-25 16:05:00|41.8|39.8|42.97|40.97|43.48|41.48|41.8|39.8|0
1706199000000|2024-01-25 16:10:00|43.01|41.01|43.9|41.9|43.99|41.99|42.38|40.38|0
1706199300000|2024-01-25 16:15:00|43.99|41.99|44.22|42.22|45|43|43.64|41.64|0
1706199600000|2024-01-25 16:20:00|44.13|42.13|44.39|42.39|44.65|42.65|43.66|41.66|0
1706199900000|2024-01-25 16:25:00|44.21|42.21|44.99|42.99|45.17|43.17|44.13|42.13|0
1706200200000|2024-01-25 16:30:00|45.08|43.08|44.99|42.99|45.17|43.17|44.12|42.12|0
1706200500000|2024-01-25 16:35:00|44.9|42.9|44.73|42.73|45.16|43.16|44.64|42.64|0
1706200800000|2024-01-25 16:40:00|44.81|42.81|43.95|41.95|44.81|42.81|43.27|41.27|0
1706201100000|2024-01-25 16:45:00|43.69|41.69|44.94|42.94|45.16|43.16|43.61|41.61|0
1706201400000|2024-01-25 16:50:00|44.98|42.98|45.42|43.42|46.12|44.12|44.98|42.98|0
1706201700000|2024-01-25 16:55:00|45.33|43.33|44.37|42.37|45.33|43.33|43.73|41.73|0
1706202000000|2024-01-25 17:00:00|44.54|42.54|43|41|44.8|42.8|42.67|40.67|0
1706202300000|2024-01-25 17:05:00|43.09|41.09|41.67|39.67|43.09|41.09|41.09|39.09|0
1706202600000|2024-01-25 17:10:00|41.58|39.58|41.75|39.75|42.16|40.16|41.5|39.5|0
1706202900000|2024-01-25 17:15:00|41.66|39.66|41.35|39.35|42.77|40.77|41.35|39.35|0
1706203200000|2024-01-25 17:20:00|41.43|39.43|41.02|39.02|42.09|40.09|40.94|38.94|0
1706203500000|2024-01-25 17:25:00|41.1|39.1|40.94|38.94|41.93|39.93|40.21|38.21|0
1706203800000|2024-01-25 17:30:00|41.02|39.02|39.65|37.65|41.26|39.26|39.57|37.57|0
1706204100000|2024-01-25 17:35:00|39.57|37.57|40.2|38.2|40.29|38.29|39.41|37.41|0
1706204400000|2024-01-25 17:40:00|40.28|38.28|40.69|38.69|40.85|38.85|40.12|38.12|0
1706204700000|2024-01-25 17:45:00|40.61|38.61|39.96|37.96|40.77|38.77|39.48|37.48|0
1706205000000|2024-01-25 17:50:00|40.04|38.04|40.16|38.16|40.28|38.28|39.48|37.48|0
1706205300000|2024-01-25 17:55:00|40.12|38.12|40.68|38.68|40.92|38.92|40.11|38.11|0
1706205600000|2024-01-25 18:00:00|40.76|38.76|41.68|39.68|42.77|40.77|40.52|38.52|0
1706205900000|2024-01-25 18:05:00|41.76|39.76|41.93|39.93|43.02|41.02|41.6|39.6|0
1706206200000|2024-01-25 18:10:00|41.97|39.97|41.51|39.51|42.59|40.59|41.51|39.51|0
1706206500000|2024-01-25 18:15:00|41.43|39.43|39.48|37.48|41.43|39.43|39.01|37.01|0
1706206800000|2024-01-25 18:20:00|39.44|37.44|39.08|37.08|40.2|38.2|39.08|37.08|0
1706207100000|2024-01-25 18:25:00|39.16|37.16|39.64|37.64|40.08|38.08|39|37|0
1706207400000|2024-01-25 18:30:00|39.56|37.56|39|37|39.64|37.64|38.92|36.92|0
1706207700000|2024-01-25 18:35:00|38.92|36.92|39.95|37.95|39.95|37.95|38.92|36.92|0
1706208000000|2024-01-25 18:40:00|40.03|38.03|40.8|38.8|41.17|39.17|39.79|37.79|0
1706208300000|2024-01-25 18:45:00|40.51|38.51|41|39|41.33|39.33|40.11|38.11|0
1706208600000|2024-01-25 18:50:00|41.08|39.08|39.78|37.78|41.25|39.25|39.78|37.78|0
1706208900000|2024-01-25 18:55:00|39.86|37.86|38.52|36.52|39.95|37.95|38.13|36.13|0
1706209200000|2024-01-25 19:00:00|38.6|36.6|37.89|35.89|38.6|36.6|37.13|35.13|0
1706209500000|2024-01-25 19:05:00|37.82|35.82|37.35|35.35|38.13|36.13|36.82|34.82|0
1706209800000|2024-01-25 19:10:00|37.28|35.28|38.28|36.28|38.59|36.59|37.28|35.28|0
1706210100000|2024-01-25 19:15:00|38.35|36.35|38.76|36.76|38.76|36.76|37.67|35.67|0
1706210400000|2024-01-25 19:20:00|38.68|36.68|38.05|36.05|38.99|36.99|37.86|35.86|0
1706210700000|2024-01-25 19:25:00|37.98|35.98|39.03|37.03|39.39|37.39|37.98|35.98|0
1706211000000|2024-01-25 19:30:00|39.07|37.07|39.54|37.54|39.62|37.62|38.83|36.83|0
1706211300000|2024-01-25 19:35:00|39.62|37.62|38.91|36.91|39.94|37.94|38.36|36.36|0
1706211600000|2024-01-25 19:40:00|38.99|36.99|38.43|36.43|39.14|37.14|38.04|36.04|0
1706211900000|2024-01-25 19:45:00|38.36|36.36|38.28|36.28|38.9|36.9|37.97|35.97|0
1706212200000|2024-01-25 19:50:00|38.35|36.35|39.85|37.85|39.85|37.85|37.96|35.96|0
1706212500000|2024-01-25 19:55:00|39.69|37.69|40.66|38.66|40.66|38.66|39.69|37.69|0
1706212800000|2024-01-25 20:00:00|40.42|38.42|40.86|38.86|40.98|38.98|40.17|38.17|0
1706213100000|2024-01-25 20:05:00|40.82|38.82|40.23|38.23|40.92|38.92|40.15|38.15|0
1706213400000|2024-01-25 20:10:00|40.07|38.07|39.34|37.34|40.47|38.47|39.26|37.26|0
1706213700000|2024-01-25 20:15:00|39.46|37.46|39.98|37.98|39.98|37.98|39.1|37.1|0
1706214000000|2024-01-25 20:20:00|40.14|38.14|39.57|37.57|40.47|38.47|39.33|37.33|0
1706214300000|2024-01-25 20:25:00|39.49|37.49|39.81|37.81|40.22|38.22|39.49|37.49|0
1706214600000|2024-01-25 20:30:00|39.73|37.73|41.61|39.61|42.12|40.12|39.49|37.49|0
1706214900000|2024-01-25 20:35:00|41.7|39.7|41.53|39.53|42.54|40.54|41.11|39.11|0
1706215200000|2024-01-25 20:40:00|41.44|39.44|41.5|39.5|42.03|40.03|41.09|39.09|0
1706215500000|2024-01-25 20:45:00|41.34|39.34|41.83|39.83|42|40|41.17|39.17|0
1706215800000|2024-01-25 20:50:00|42.17|40.17|42.59|40.59|43.1|41.1|41.75|39.75|0
1706216100000|2024-01-25 20:55:00|42.5|40.5|45.32|43.32|45.32|43.32|42.42|40.42|0
1706216400000|2024-01-25 21:00:00|45.15|43.15|44.75|42.75|45.5|43.5|44.23|42.23|0
1706216700000|2024-01-25 21:05:00|44.71|42.71|44.18|42.18|44.79|42.79|44.18|42.18|0
1706217000000|2024-01-25 21:10:00|44.14|42.14|44.61|42.61|44.79|42.79|44.1|42.1|0
1706217300000|2024-01-25 21:15:00|44.89|42.69|44.54|42.34|44.98|42.78|44.45|42.25|0
1706217600000|2024-01-25 21:20:00|44.45|42.25|44.62|42.42|44.71|42.51|44.36|42.16|0
1706217900000|2024-01-25 21:25:00|44.66|42.46|45.06|42.86|45.06|42.86|44.62|42.42|0
1706218200000|2024-01-25 21:30:00|44.97|42.77|44.62|42.42|44.97|42.77|44.62|42.42|0
1706218500000|2024-01-25 21:35:00|44.75|42.55|45.14|42.94|45.23|43.03|44.75|42.55|0
1706218800000|2024-01-25 21:40:00|45.05|42.85|45.49|43.29|45.85|43.65|45.05|42.85|0
1706219100000|2024-01-25 21:45:00|45.4|43.2|44.87|42.67|45.4|43.2|44.7|42.5|0
1706219400000|2024-01-25 21:50:00|44.91|42.71|45.22|43.02|45.22|43.02|44.52|42.32|0
1706219700000|2024-01-25 21:55:00|45.18|42.98|43.61|41.41|45.18|42.98|43.61|41.41|0
1706220000000|2024-01-25 22:00:00|43.75|41.55|43.74|41.54|43.83|41.63|43.65|41.45|0
1706220300000|2024-01-25 22:05:00|43.87|41.67|43.65|41.45|43.88|41.68|43.55|41.35|0
1706220600000|2024-01-25 22:10:00|43.6|41.4|43.42|41.22|43.79|41.59|43.42|41.22|0
1706220900000|2024-01-25 22:15:00|43.46|41.26|43.52|41.32|43.58|41.38|43.46|41.26|0
1706221200000|2024-01-25 22:20:00|43.55|41.35|43.53|41.33|43.62|41.42|43.51|41.31|0
1706221500000|2024-01-25 22:25:00|43.54|41.34|43.41|41.21|43.54|41.34|43.2|41|0
1706221800000|2024-01-25 22:30:00|43.4|41.2|43.45|41.25|43.5|41.3|43.4|41.2|0
1706222100000|2024-01-25 22:35:00|43.46|41.26|43.46|41.26|43.49|41.29|43.41|41.21|0
1706222400000|2024-01-25 22:40:00|43.43|41.23|43.53|41.33|43.53|41.33|43.43|41.23|0
1706222700000|2024-01-25 22:45:00|43.51|41.31|43.53|41.33|43.53|41.33|43.51|41.31|0
1706223000000|2024-01-25 22:50:00|43.39|41.19|43.42|41.22|43.46|41.26|43.39|41.19|0
1706223300000|2024-01-25 22:55:00|43.4|41.2|43.3|41.1|43.4|41.2|43.26|41.06|0
1706223600000|2024-01-25 23:00:00|43.15|40.95|42.77|40.57|43.2|41|42.44|40.24|0
1706223900000|2024-01-25 23:05:00|42.69|40.49|42.26|40.06|43.02|40.82|42.1|39.9|0
1706224200000|2024-01-25 23:10:00|42.18|39.98|42.34|40.14|42.6|40.4|42.1|39.9|0
1706224500000|2024-01-25 23:15:00|42.26|40.06|42.76|40.56|42.85|40.65|42.09|39.89|0
1706224800000|2024-01-25 23:20:00|42.68|40.48|42.68|40.48|42.85|40.65|42.68|40.48|0
1706225100000|2024-01-25 23:25:00|42.63|40.43|41.59|39.39|42.68|40.48|41.42|39.22|0
1706225400000|2024-01-25 23:30:00|41.54|39.34|41.67|39.47|41.83|39.63|41.42|39.22|0
1706225700000|2024-01-25 23:35:00|41.75|39.55|42.08|39.88|42.08|39.88|41.75|39.55|0
1706226000000|2024-01-25 23:40:00|42.04|39.84|41.83|39.63|42.16|39.96|41.75|39.55|0
1706226300000|2024-01-25 23:45:00|42|39.8|42.16|39.96|42.16|39.96|41.91|39.71|0
1706226600000|2024-01-25 23:50:00|42.08|39.88|42.16|39.96|42.33|40.13|42.08|39.88|0
1706226900000|2024-01-25 23:55:00|42.07|39.87|41.82|39.62|42.16|39.96|41.82|39.62|0
1706227200000|2024-01-26 00:00:00|41.9|39.7|42.07|39.87|42.07|39.87|41.57|39.37|0
1706227500000|2024-01-26 00:05:00|42.11|39.91|41.94|39.74|42.15|39.95|41.73|39.53|0
1706227800000|2024-01-26 00:10:00|41.98|39.78|41.48|39.28|41.98|39.78|41.44|39.24|0
1706228100000|2024-01-26 00:15:00|41.32|39.12|41.31|39.11|41.48|39.28|41.23|39.03|0
1706228400000|2024-01-26 00:20:00|41.27|39.07|41.15|38.95|41.31|39.11|41.07|38.87|0
1706228700000|2024-01-26 00:25:00|41.07|38.87|41.39|39.19|41.48|39.28|41.07|38.87|0
1706229000000|2024-01-26 00:30:00|41.47|39.27|41.56|39.36|41.64|39.44|41.47|39.27|0
1706229300000|2024-01-26 00:35:00|41.6|39.4|41.72|39.52|41.8|39.6|41.51|39.31|0
1706229600000|2024-01-26 00:40:00|41.47|39.27|41.8|39.6|41.8|39.6|41.47|39.27|0
1706229900000|2024-01-26 00:45:00|41.88|39.68|41.96|39.76|42.13|39.93|41.88|39.68|0
1706230200000|2024-01-26 00:50:00|42.05|39.85|41.88|39.68|42.13|39.93|41.88|39.68|0
1706230500000|2024-01-26 00:55:00|41.79|39.59|41.38|39.18|41.79|39.59|41.38|39.18|0
1706230800000|2024-01-26 01:00:00|41.21|39.01|40.72|38.52|41.21|39.01|40.47|38.27|0
1706231100000|2024-01-26 01:05:00|40.8|38.6|40.55|38.35|40.8|38.6|40.47|38.27|0
1706231400000|2024-01-26 01:10:00|40.51|38.31|40.71|38.51|40.8|38.6|40.47|38.27|0
1706231700000|2024-01-26 01:15:00|40.67|38.47|41.16|38.96|41.16|38.96|40.51|38.31|0
1706232000000|2024-01-26 01:20:00|41.12|38.92|41.16|38.96|41.16|38.96|41.08|38.88|0
1706232300000|2024-01-26 01:25:00|41.11|38.91|40.99|38.79|41.16|38.96|40.91|38.71|0
1706232600000|2024-01-26 01:30:00|40.93|38.93|40.81|38.81|40.97|38.97|40.64|38.64|0
1706232900000|2024-01-26 01:35:00|40.72|38.72|40.97|38.97|41.01|39.01|40.72|38.72|0
1706233200000|2024-01-26 01:40:00|40.89|38.89|41.05|39.05|41.05|39.05|40.88|38.88|0
1706233500000|2024-01-26 01:45:00|40.97|38.97|40.88|38.88|41.05|39.05|40.88|38.88|0
1706233800000|2024-01-26 01:50:00|40.8|38.8|40.96|38.96|41.04|39.04|40.72|38.72|0
1706234100000|2024-01-26 01:55:00|41|39|41|39|41.04|39.04|40.88|38.88|0
1706234400000|2024-01-26 02:00:00|40.96|38.96|41.41|39.41|41.45|39.45|40.96|38.96|0
1706234700000|2024-01-26 02:05:00|41.45|39.45|41.53|39.53|41.62|39.62|41.45|39.45|0
1706235000000|2024-01-26 02:10:00|41.61|39.61|41.86|39.86|41.95|39.95|41.61|39.61|0
1706235300000|2024-01-26 02:15:00|41.95|39.95|41.78|39.78|41.95|39.95|41.78|39.78|0
1706235600000|2024-01-26 02:20:00|41.86|39.86|41.77|39.77|41.94|39.94|41.77|39.77|0
1706235900000|2024-01-26 02:25:00|41.86|39.86|41.77|39.77|41.86|39.86|41.69|39.69|0
1706236200000|2024-01-26 02:30:00|41.86|39.86|42.02|40.02|42.06|40.06|41.77|39.77|0
1706236500000|2024-01-26 02:35:00|42.1|40.1|41.93|39.93|42.19|40.19|41.85|39.85|0
1706236800000|2024-01-26 02:40:00|41.85|39.85|41.76|39.76|41.93|39.93|41.76|39.76|0
1706237100000|2024-01-26 02:45:00|41.8|39.8|41.18|39.18|41.8|39.8|41.18|39.18|0
1706237400000|2024-01-26 02:50:00|41.22|39.22|40.77|38.77|41.22|39.22|40.77|38.77|0
1706237700000|2024-01-26 02:55:00|40.73|38.73|40.52|38.52|40.73|38.73|40.52|38.52|0
1706238000000|2024-01-26 03:00:00|40.44|38.44|40.76|38.76|40.85|38.85|40.44|38.44|0
1706238300000|2024-01-26 03:05:00|40.85|38.85|40.68|38.68|40.93|38.93|40.68|38.68|0
1706238600000|2024-01-26 03:10:00|40.72|38.72|40.68|38.68|40.76|38.76|40.68|38.68|0
1706238900000|2024-01-26 03:15:00|40.76|38.76|40.51|38.51|40.76|38.76|40.35|38.35|0
1706239200000|2024-01-26 03:20:00|40.43|38.43|40.43|38.43|40.59|38.59|40.43|38.43|0
1706239500000|2024-01-26 03:25:00|40.39|38.39|40.46|38.46|40.51|38.51|40.34|38.34|0
1706239800000|2024-01-26 03:30:00|40.51|38.51|40.5|38.5|40.59|38.59|40.42|38.42|0
1706240100000|2024-01-26 03:35:00|40.59|38.59|40.42|38.42|40.59|38.59|40.42|38.42|0
1706240400000|2024-01-26 03:40:00|40.34|38.34|40.38|38.38|40.42|38.42|40.18|38.18|0
1706240700000|2024-01-26 03:45:00|40.42|38.42|40.74|38.74|40.74|38.74|40.42|38.42|0
1706241000000|2024-01-26 03:50:00|40.66|38.66|40.58|38.58|40.74|38.74|40.5|38.5|0
1706241300000|2024-01-26 03:55:00|40.49|38.49|40.33|38.33|40.53|38.53|40.33|38.33|0
1706241600000|2024-01-26 04:00:00|40.37|38.37|40.08|38.08|40.41|38.41|40.08|38.08|0
1706241900000|2024-01-26 04:05:00|40|38|40.16|38.16|40.16|38.16|40|38|0
1706242200000|2024-01-26 04:10:00|40.08|38.08|39.6|37.6|40.16|38.16|39.52|37.52|0
1706242500000|2024-01-26 04:15:00|39.68|37.68|39.92|37.92|40.08|38.08|39.6|37.6|0
1706242800000|2024-01-26 04:20:00|39.83|37.83|39.35|37.35|40.08|38.08|39.19|37.19|0
1706243100000|2024-01-26 04:25:00|39.27|37.27|39.03|37.03|39.27|37.27|38.72|36.72|0
1706243400000|2024-01-26 04:30:00|38.87|36.87|39.03|37.03|39.43|37.43|38.87|36.87|0
1706243700000|2024-01-26 04:35:00|38.95|36.95|38.63|36.63|39.03|37.03|38.63|36.63|0
1706244000000|2024-01-26 04:40:00|38.59|36.59|38|36|38.71|36.71|37.92|35.92|0
1706244300000|2024-01-26 04:45:00|38.08|36.08|37.92|35.92|38.08|36.08|37.69|35.69|0
1706244600000|2024-01-26 04:50:00|38|36|37.76|35.76|38.08|36.08|37.61|35.61|0
1706244900000|2024-01-26 04:55:00|37.84|35.84|37.92|35.92|38.07|36.07|37.84|35.84|0
1706245200000|2024-01-26 05:00:00|37.99|35.99|38.3|36.3|38.31|36.31|37.99|35.99|0
1706245500000|2024-01-26 05:05:00|38.23|36.23|38.54|36.54|38.54|36.54|38.23|36.23|0
1706245800000|2024-01-26 05:10:00|38.69|36.69|39.01|37.01|39.01|37.01|38.62|36.62|0
1706246100000|2024-01-26 05:15:00|39.25|37.25|39.09|37.09|39.29|37.29|38.93|36.93|0
1706246400000|2024-01-26 05:20:00|39.01|37.01|38.92|36.92|39.01|37.01|38.85|36.85|0
1706246700000|2024-01-26 05:25:00|39|37|39|37|39.08|37.08|38.92|36.92|0
1706247000000|2024-01-26 05:30:00|39.2|37.2|39.32|37.32|39.32|37.32|39.16|37.16|0
1706247300000|2024-01-26 05:35:00|39.4|37.4|39.24|37.24|39.56|37.56|39.16|37.16|0
1706247600000|2024-01-26 05:40:00|39.27|37.27|39.71|37.71|39.71|37.71|39.24|37.24|0
1706247900000|2024-01-26 05:45:00|39.79|37.79|39.55|37.55|39.79|37.79|39.55|37.55|0
1706248200000|2024-01-26 05:50:00|39.47|37.47|39.47|37.47|39.71|37.71|39.47|37.47|0
1706248500000|2024-01-26 05:55:00|39.55|37.55|38.99|36.99|39.63|37.63|38.99|36.99|0
1706248800000|2024-01-26 06:00:00|39.03|37.03|38.67|36.67|39.07|37.07|38.51|36.51|0
1706249100000|2024-01-26 06:05:00|38.75|36.75|37.96|35.96|38.75|36.75|37.88|35.88|0
1706249400000|2024-01-26 06:10:00|38|36|37.49|35.49|38|36|37.49|35.49|0
1706249700000|2024-01-26 06:15:00|37.26|35.26|38.03|36.03|38.11|36.11|37.19|35.19|0
1706250000000|2024-01-26 06:20:00|37.99|35.99|38.03|36.03|38.43|36.43|37.88|35.88|0
1706250300000|2024-01-26 06:25:00|37.95|35.95|37.41|35.41|37.95|35.95|37.26|35.26|0
1706250600000|2024-01-26 06:30:00|37.37|35.37|37.41|35.41|37.41|35.41|37.03|35.03|0
1706250900000|2024-01-26 06:35:00|37.49|35.49|38.03|36.03|38.03|36.03|37.48|35.48|0
1706251200000|2024-01-26 06:40:00|37.95|35.95|38.1|36.1|38.1|36.1|37.71|35.71|0
1706251500000|2024-01-26 06:45:00|37.95|35.95|37.79|35.79|38.26|36.26|37.71|35.71|0
1706251800000|2024-01-26 06:50:00|37.87|35.87|37.66|35.66|38.02|36.02|37.66|35.66|0
1706252100000|2024-01-26 06:55:00|38.3|36.3|38.37|36.37|38.77|36.77|38.22|36.22|0
1706252400000|2024-01-26 07:00:00|38.45|36.45|38.84|36.84|38.92|36.92|38.22|36.22|0
1706252700000|2024-01-26 07:05:00|38.88|36.88|38.68|36.68|38.88|36.88|38.53|36.53|0
1706253000000|2024-01-26 07:10:00|38.6|36.6|38.52|36.52|38.76|36.76|38.44|36.44|0
1706253300000|2024-01-26 07:15:00|38.44|36.44|39.2|37.2|39.24|37.24|37.74|35.74|0
1706253600000|2024-01-26 07:20:00|39.24|37.24|38.94|36.94|39.96|37.96|38.86|36.86|0
1706253900000|2024-01-26 07:25:00|38.86|36.86|39.25|37.25|39.49|37.49|38.86|36.86|0
1706254200000|2024-01-26 07:30:00|39.17|37.17|38.62|36.62|39.44|37.44|38.38|36.38|0
1706254500000|2024-01-26 07:35:00|38.54|36.54|39.01|37.01|39.01|37.01|38.54|36.54|0
1706254800000|2024-01-26 07:40:00|38.93|36.93|38.61|36.61|39.01|37.01|38.61|36.61|0
1706255100000|2024-01-26 07:45:00|38.69|36.69|38.07|36.07|38.85|36.85|38.07|36.07|0
1706255400000|2024-01-26 07:50:00|37.99|35.99|37.91|35.91|37.99|35.99|37.53|35.53|0
1706255700000|2024-01-26 07:55:00|37.83|35.83|37.91|35.91|38.14|36.14|37.75|35.75|0
1706256000000|2024-01-26 08:00:00|38.06|36.06|38.45|36.45|38.53|36.53|37.75|35.75|0
1706256300000|2024-01-26 08:05:00|38.53|36.53|38.68|36.68|38.84|36.84|38.45|36.45|0
1706256600000|2024-01-26 08:10:00|38.76|36.76|39.07|37.07|39.31|37.31|38.6|36.6|0
1706256900000|2024-01-26 08:15:00|38.99|36.99|38.83|36.83|39.15|37.15|38.6|36.6|0
1706257200000|2024-01-26 08:20:00|38.75|36.75|38.52|36.52|38.75|36.75|38.21|36.21|0
1706257500000|2024-01-26 08:25:00|38.44|36.44|38.59|36.59|38.83|36.83|38.05|36.05|0
1706257800000|2024-01-26 08:30:00|38.67|36.67|39.53|37.53|39.61|37.61|38.67|36.67|0
1706258100000|2024-01-26 08:35:00|39.46|37.46|39.61|37.61|39.77|37.77|39.37|37.37|0
1706258400000|2024-01-26 08:40:00|39.69|37.69|38.98|36.98|39.69|37.69|38.82|36.82|0
1706258700000|2024-01-26 08:45:00|39.13|37.13|39.29|37.29|39.61|37.61|38.94|36.94|0
1706259000000|2024-01-26 08:50:00|39.37|37.37|39.37|37.37|39.61|37.61|39.29|37.29|0
1706259300000|2024-01-26 08:55:00|39.29|37.29|39.28|37.28|39.6|37.6|39.21|37.21|0
1706259600000|2024-01-26 09:00:00|39.36|37.36|38.81|36.81|39.68|37.68|38.81|36.81|0
1706259900000|2024-01-26 09:05:00|38.89|36.89|39.28|37.28|39.28|37.28|38.34|36.34|0
1706260200000|2024-01-26 09:10:00|39.36|37.36|39.16|37.16|39.64|37.64|39|37|0
1706260500000|2024-01-26 09:15:00|39.2|37.2|39.55|37.55|39.83|37.83|38.96|36.96|0
1706260800000|2024-01-26 09:20:00|39.51|37.51|40.07|38.07|40.15|38.15|39.51|37.51|0
1706261100000|2024-01-26 09:25:00|40.15|38.15|40.55|38.55|40.55|38.55|40.07|38.07|0
1706261400000|2024-01-26 09:30:00|40.63|38.63|40.47|38.47|40.96|38.96|40.23|38.23|0
1706261700000|2024-01-26 09:35:00|40.39|38.39|40.55|38.55|40.79|38.79|40.23|38.23|0
1706262000000|2024-01-26 09:40:00|40.63|38.63|41.19|39.19|41.2|39.2|40.58|38.58|0
1706262300000|2024-01-26 09:45:00|41.11|39.11|41.44|39.44|41.6|39.6|41.11|39.11|0
1706262600000|2024-01-26 09:50:00|41.52|39.52|42.01|40.01|42.01|40.01|41.44|39.44|0
1706262900000|2024-01-26 09:55:00|41.85|39.85|42.1|40.1|42.1|40.1|41.77|39.77|0
1706263200000|2024-01-26 10:00:00|42.26|40.26|41.93|39.93|42.6|40.6|41.93|39.93|0
1706263500000|2024-01-26 10:05:00|42.01|40.01|41.76|39.76|42.26|40.26|41.59|39.59|0
1706263800000|2024-01-26 10:10:00|41.72|39.72|41.86|39.86|42.85|40.85|41.68|39.68|0
1706264100000|2024-01-26 10:15:00|41.94|39.94|42.69|40.69|42.77|40.77|41.94|39.94|0
1706264400000|2024-01-26 10:20:00|42.61|40.61|42.69|40.69|42.81|40.81|42.44|40.44|0
1706264700000|2024-01-26 10:25:00|42.64|40.64|42.85|40.85|43.02|41.02|42.6|40.6|0
1706265000000|2024-01-26 10:30:00|43.02|41.02|42.43|40.43|43.02|41.02|42.35|40.35|0
1706265300000|2024-01-26 10:35:00|42.35|40.35|42.43|40.43|42.68|40.68|42.26|40.26|0
1706265600000|2024-01-26 10:40:00|42.34|40.34|42.8|40.8|42.93|40.93|42.34|40.34|0
1706265900000|2024-01-26 10:45:00|42.85|40.85|42.84|40.84|42.97|40.97|42.76|40.76|0
1706266200000|2024-01-26 10:50:00|42.76|40.76|42.29|40.29|42.84|40.84|42.25|40.25|0
1706266500000|2024-01-26 10:55:00|42.34|40.34|42.5|40.5|42.5|40.5|42.21|40.21|0
1706266800000|2024-01-26 11:00:00|42.46|40.46|43.09|41.09|43.09|41.09|42.46|40.46|0
1706267100000|2024-01-26 11:05:00|43.04|41.04|42.2|40.2|43.17|41.17|42.16|40.16|0
1706267400000|2024-01-26 11:10:00|42.16|40.16|42.16|40.16|42.5|40.5|42.16|40.16|0
1706267700000|2024-01-26 11:15:00|42.12|40.12|42.16|40.16|42.16|40.16|41.83|39.83|0
1706268000000|2024-01-26 11:20:00|42.07|40.07|43.2|41.2|43.29|41.29|42.07|40.07|0
1706268300000|2024-01-26 11:25:00|43.25|41.25|43.25|41.25|43.33|41.33|42.91|40.91|0
1706268600000|2024-01-26 11:30:00|43.42|41.42|43.58|41.58|43.76|41.76|43.42|41.42|0
1706268900000|2024-01-26 11:35:00|43.54|41.54|43.07|41.07|43.58|41.58|42.82|40.82|0
1706269200000|2024-01-26 11:40:00|43.16|41.16|42.56|40.56|43.24|41.24|42.48|40.48|0
1706269500000|2024-01-26 11:45:00|42.48|40.48|42.98|40.98|42.98|40.98|42.48|40.48|0
1706269800000|2024-01-26 11:50:00|43.07|41.07|43.1|41.1|43.15|41.15|42.81|40.81|0
1706270100000|2024-01-26 11:55:00|43.06|41.06|43.06|41.06|43.23|41.23|42.89|40.89|0
1706270400000|2024-01-26 12:00:00|43.15|41.15|43.83|41.83|43.91|41.91|43.15|41.15|0
1706270700000|2024-01-26 12:05:00|43.91|41.91|44|42|44|42|43.48|41.48|0
1706271000000|2024-01-26 12:10:00|43.91|41.91|44.34|42.34|44.34|42.34|43.74|41.74|0
1706271300000|2024-01-26 12:15:00|44.42|42.42|44.42|42.42|44.68|42.68|44.25|42.25|0
1706271600000|2024-01-26 12:20:00|44.51|42.51|44.25|42.25|44.68|42.68|44.07|42.07|0
1706271900000|2024-01-26 12:25:00|44.33|42.33|44.33|42.33|44.33|42.33|43.99|41.99|0
1706272200000|2024-01-26 12:30:00|44.24|42.24|44.76|42.76|44.76|42.76|44.24|42.24|0
1706272500000|2024-01-26 12:35:00|44.85|42.85|45.11|43.11|45.2|43.2|44.76|42.76|0
1706272800000|2024-01-26 12:40:00|45.02|43.02|45.11|43.11|45.19|43.19|44.93|42.93|0
1706273100000|2024-01-26 12:45:00|45.02|43.02|45.22|43.22|45.3|43.3|44.84|42.84|0
1706273400000|2024-01-26 12:50:00|45.13|43.13|44.43|42.43|45.22|43.22|44.43|42.43|0
1706273700000|2024-01-26 12:55:00|44.34|42.34|43.87|41.87|44.34|42.34|43.83|41.83|0
1706274000000|2024-01-26 13:00:00|44|42|44.34|42.34|44.69|42.69|43.74|41.74|0
1706274300000|2024-01-26 13:05:00|44.25|42.25|45.12|43.12|45.12|43.12|44.25|42.25|0
1706274600000|2024-01-26 13:10:00|45.16|43.16|45.03|43.03|45.16|43.16|44.68|42.68|0
1706274900000|2024-01-26 13:15:00|45.07|43.07|44.16|42.16|45.12|43.12|44.07|42.07|0
1706275200000|2024-01-26 13:20:00|44.07|42.07|44.33|42.33|44.85|42.85|43.99|41.99|0
1706275500000|2024-01-26 13:25:00|44.24|42.24|43.94|41.94|44.59|42.59|43.47|41.47|0
1706275800000|2024-01-26 13:30:00|43.9|41.9|42.85|40.85|45.41|43.41|42.26|40.26|0
1706276100000|2024-01-26 13:35:00|42.76|40.76|42.84|40.84|43.35|41.35|41.59|39.59|0
1706276400000|2024-01-26 13:40:00|43.01|41.01|45.25|43.25|45.43|43.43|42.93|40.93|0
1706276700000|2024-01-26 13:45:00|45.08|43.08|47.21|45.21|47.3|45.3|44.99|42.99|0
1706277000000|2024-01-26 13:50:00|47.3|45.3|46.76|44.76|47.39|45.39|46.49|44.49|0
1706277300000|2024-01-26 13:55:00|46.85|44.85|46.66|44.66|47.11|45.11|46.22|44.22|0
1706277600000|2024-01-26 14:00:00|46.48|44.48|44.54|42.54|46.66|44.66|44.54|42.54|0
1706277900000|2024-01-26 14:05:00|44.46|42.46|44.89|42.89|45.11|43.11|43.94|41.94|0
1706278200000|2024-01-26 14:10:00|44.94|42.94|42.79|40.79|45.02|43.02|42.79|40.79|0
1706278500000|2024-01-26 14:15:00|42.87|40.87|42.32|40.32|43.46|41.46|42.28|40.28|0
1706278800000|2024-01-26 14:20:00|42.36|40.36|42.49|40.49|43.21|41.21|42.11|40.11|0
1706279100000|2024-01-26 14:25:00|42.53|40.53|43.71|41.71|43.71|41.71|42.36|40.36|0
1706279400000|2024-01-26 14:30:00|43.63|41.63|45.36|43.36|46.07|44.07|43.29|41.29|0
1706279700000|2024-01-26 14:35:00|45.63|43.63|44.83|42.83|45.89|43.89|43.8|41.8|0
1706280000000|2024-01-26 14:40:00|45.01|43.01|44.74|42.74|45.27|43.27|44.22|42.22|0
1706280300000|2024-01-26 14:45:00|44.57|42.57|43.53|41.53|44.57|42.57|43.28|41.28|0
1706280600000|2024-01-26 14:50:00|43.7|41.7|43.19|41.19|44.13|42.13|42.6|40.6|0
1706280900000|2024-01-26 14:55:00|42.94|40.94|43.91|41.91|44|42|42.51|40.51|0
1706281200000|2024-01-26 15:00:00|43.83|41.83|43.01|41.01|43.83|41.83|42.76|40.76|0
1706281500000|2024-01-26 15:05:00|43.1|41.1|43.18|41.18|43.27|41.27|41.67|39.67|0
1706281800000|2024-01-26 15:10:00|43.14|41.14|43.61|41.61|43.78|41.78|42.76|40.76|0
1706282100000|2024-01-26 15:15:00|43.52|41.52|43.09|41.09|43.52|41.52|42.16|40.16|0
1706282400000|2024-01-26 15:20:00|43.18|41.18|44.2|42.2|44.38|42.38|43.01|41.01|0
1706282700000|2024-01-26 15:25:00|44.29|42.29|45.51|43.51|45.69|43.69|44.29|42.29|0
1706283000000|2024-01-26 15:30:00|45.42|43.42|46.22|44.22|46.67|44.67|45.25|43.25|0
1706283300000|2024-01-26 15:35:00|46.31|44.31|46.67|44.67|47.39|45.39|45.86|43.86|0
1706283600000|2024-01-26 15:40:00|46.58|44.58|47.57|45.57|47.75|45.75|46.58|44.58|0
1706283900000|2024-01-26 15:45:00|47.66|45.66|48.37|46.37|48.37|46.37|47.3|45.3|0
1706284200000|2024-01-26 15:50:00|48.46|46.46|47.91|45.91|48.65|46.65|47.37|45.37|0
1706284500000|2024-01-26 15:55:00|48|46|48.65|46.65|48.65|46.65|47.55|45.55|0
1706284800000|2024-01-26 16:00:00|48.74|46.74|47.54|45.54|49.02|47.02|47.36|45.36|0
1706285100000|2024-01-26 16:05:00|47.45|45.45|47.81|45.81|48|46|47|45|0
1706285400000|2024-01-26 16:10:00|48|46|46.45|44.45|48|46|46.45|44.45|0
1706285700000|2024-01-26 16:15:00|46.54|44.54|46.27|44.27|47.26|45.26|46.18|44.18|0
1706286000000|2024-01-26 16:20:00|46.36|44.36|46.99|44.99|47.26|45.26|46.27|44.27|0
1706286300000|2024-01-26 16:25:00|47.26|45.26|47.35|45.35|47.71|45.71|46.89|44.89|0
1706286600000|2024-01-26 16:30:00|47.53|45.53|47.34|45.34|47.89|45.89|47.25|45.25|0
1706286900000|2024-01-26 16:35:00|47.25|45.25|45.64|43.64|47.71|45.71|45.37|43.37|0
1706287200000|2024-01-26 16:40:00|45.72|43.72|45.72|43.72|46.17|44.17|45.28|43.28|0
1706287500000|2024-01-26 16:45:00|45.81|43.81|46.7|44.7|46.7|44.7|45.28|43.28|0
1706287800000|2024-01-26 16:50:00|46.75|44.75|46.97|44.97|47.24|45.24|46.43|44.43|0
1706288100000|2024-01-26 16:55:00|46.88|44.88|47.51|45.51|47.79|45.79|46.79|44.79|0
1706288400000|2024-01-26 17:00:00|47.61|45.61|47.42|45.42|47.79|45.79|47.15|45.15|0
1706288700000|2024-01-26 17:05:00|47.51|45.51|46.42|44.42|47.88|45.88|46.24|44.24|0
1706289000000|2024-01-26 17:10:00|46.51|44.51|46.96|44.96|47.14|45.14|45.62|43.62|0
1706289300000|2024-01-26 17:15:00|46.87|44.87|47.5|45.5|47.6|45.6|46.87|44.87|0
1706289600000|2024-01-26 17:20:00|47.41|45.41|46.15|44.15|47.78|45.78|46.06|44.06|0
1706289900000|2024-01-26 17:25:00|46.24|44.24|45.97|43.97|46.42|44.42|45.7|43.7|0
1706290200000|2024-01-26 17:30:00|45.88|43.88|44.55|42.55|45.88|43.88|44.12|42.12|0
1706290500000|2024-01-26 17:35:00|44.47|42.47|43.13|41.13|44.55|42.55|41.91|39.91|0
1706290800000|2024-01-26 17:40:00|43.39|41.39|43.04|41.04|43.73|41.73|42.45|40.45|0
1706291100000|2024-01-26 17:45:00|42.96|40.96|41.05|39.05|43.38|41.38|41.05|39.05|0
1706291400000|2024-01-26 17:50:00|41.13|39.13|42.45|40.45|42.53|40.53|40.88|38.88|0
1706291700000|2024-01-26 17:55:00|42.28|40.28|41.86|39.86|42.28|40.28|41.53|39.53|0
1706292000000|2024-01-26 18:00:00|41.78|39.78|42.11|40.11|42.53|40.53|41.04|39.04|0
1706292300000|2024-01-26 18:05:00|42.03|40.03|42.53|40.53|42.69|40.69|41.61|39.61|0
1706292600000|2024-01-26 18:10:00|42.44|40.44|42.27|40.27|42.86|40.86|42.23|40.23|0
1706292900000|2024-01-26 18:15:00|42.23|40.23|41.77|39.77|42.27|40.27|41.44|39.44|0
1706293200000|2024-01-26 18:20:00|41.69|39.69|42.94|40.94|43.19|41.19|41.61|39.61|0
1706293500000|2024-01-26 18:25:00|43.06|41.06|43.19|41.19|43.53|41.53|42.39|40.39|0
1706293800000|2024-01-26 18:30:00|43.36|41.36|43.27|41.27|43.53|41.53|42.35|40.35|0
1706294100000|2024-01-26 18:35:00|43.36|41.36|42.55|40.55|43.36|41.36|42.51|40.51|0
1706294400000|2024-01-26 18:40:00|42.43|40.43|41.35|39.35|42.43|40.43|40.86|38.86|0
1706294700000|2024-01-26 18:45:00|41.18|39.18|41.02|39.02|41.51|39.51|40.61|38.61|0
1706295000000|2024-01-26 18:50:00|41.1|39.1|39.86|37.86|41.34|39.34|39.38|37.38|0
1706295300000|2024-01-26 18:55:00|39.82|37.82|40.59|38.59|41.08|39.08|39.62|37.62|0
1706295600000|2024-01-26 19:00:00|40.75|38.75|41.75|39.75|42.25|40.25|40.59|38.59|0
1706295900000|2024-01-26 19:05:00|41.83|39.83|41.83|39.83|42.17|40.17|41.33|39.33|0
1706296200000|2024-01-26 19:10:00|41.74|39.74|41.57|39.57|42.08|40.08|41.24|39.24|0
1706296500000|2024-01-26 19:15:00|41.66|39.66|41.57|39.57|42.33|40.33|41.49|39.49|0
1706296800000|2024-01-26 19:20:00|41.66|39.66|40.99|38.99|41.91|39.91|40.91|38.91|0
1706297100000|2024-01-26 19:25:00|41.03|39.03|41.32|39.32|41.73|39.73|40.82|38.82|0
1706297400000|2024-01-26 19:30:00|41.4|39.4|40.82|38.82|41.65|39.65|40.49|38.49|0
1706297700000|2024-01-26 19:35:00|40.9|38.9|42.23|40.23|42.23|40.23|40.74|38.74|0
1706298000000|2024-01-26 19:40:00|42.32|40.32|43.25|41.25|43.43|41.43|42.32|40.32|0
1706298300000|2024-01-26 19:45:00|43.17|41.17|43.51|41.51|43.77|41.77|43.08|41.08|0
1706298600000|2024-01-26 19:50:00|43.42|41.42|43.55|41.55|44.55|42.55|43.42|41.42|0
1706298900000|2024-01-26 19:55:00|43.68|41.68|44.02|42.02|44.28|42.28|42.73|40.73|0
1706299200000|2024-01-26 20:00:00|44.11|42.11|43.67|41.67|44.28|42.28|43.59|41.59|0
1706299500000|2024-01-26 20:05:00|43.59|41.59|43.33|41.33|44.02|42.02|43.15|41.15|0
1706299800000|2024-01-26 20:10:00|43.41|41.41|43.84|41.84|43.84|41.84|43.15|41.15|0
1706300100000|2024-01-26 20:15:00|43.93|41.93|43.49|41.49|44.19|42.19|43.49|41.49|0
1706300400000|2024-01-26 20:20:00|43.58|41.58|42.63|40.63|43.58|41.58|42.3|40.3|0
1706300700000|2024-01-26 20:25:00|42.8|40.8|42.29|40.29|43.23|41.23|41.87|39.87|0
1706301000000|2024-01-26 20:30:00|42.38|40.38|41.87|39.87|42.63|40.63|41.62|39.62|0
1706301300000|2024-01-26 20:35:00|41.79|39.79|41.37|39.37|42.29|40.29|41.37|39.37|0
1706301600000|2024-01-26 20:40:00|41.45|39.45|41.78|39.78|42.03|40.03|40.87|38.87|0
1706301900000|2024-01-26 20:45:00|41.7|39.7|42.11|40.11|42.2|40.2|41.28|39.28|0
1706302200000|2024-01-26 20:50:00|42.2|40.2|41.94|39.94|42.45|40.45|41.44|39.44|0
1706302500000|2024-01-26 20:55:00|42.28|40.28|41.86|39.86|42.96|40.96|41.61|39.61|0
1706302800000|2024-01-26 21:00:00|42.19|40.19|41.6|39.6|42.19|40.19|41.36|39.36|0
1706303100000|2024-01-26 21:05:00|41.52|39.52|41.44|39.44|41.6|39.6|41.27|39.27|0
1706303400000|2024-01-26 21:10:00|41.52|39.52|41.35|39.35|41.52|39.52|41.27|39.27|0
1706490900000|2024-01-29 01:15:00|40.44|38.24|40.61|38.41|40.61|38.41|40.44|38.24|0
1706491200000|2024-01-29 01:20:00|40.56|38.36|40.68|38.48|40.68|38.48|40.36|38.16|0
1706491500000|2024-01-29 01:25:00|40.6|38.4|41.17|38.97|41.42|39.22|40.6|38.4|0
1706518800000|2024-01-29 09:00:00|43.84|41.84|44.19|42.19|44.27|42.27|43.84|41.84|0
1706519100000|2024-01-29 09:05:00|44.1|42.1|44.36|42.36|44.36|42.36|44.01|42.01|0
1706519400000|2024-01-29 09:10:00|44.27|42.27|43.66|41.66|44.44|42.44|43.66|41.66|0
1706519700000|2024-01-29 09:15:00|43.58|41.58|43.06|41.06|43.66|41.66|43.06|41.06|0
1706520000000|2024-01-29 09:20:00|42.98|40.98|42.64|40.64|43.06|41.06|42.56|40.56|0
1706520300000|2024-01-29 09:25:00|42.72|40.72|42.93|40.93|43.06|41.06|42.55|40.55|0
1706520600000|2024-01-29 09:30:00|42.97|40.97|42.89|40.89|43.23|41.23|42.8|40.8|0
1706520900000|2024-01-29 09:35:00|42.97|40.97|42.8|40.8|43.48|41.48|42.72|40.72|0
1706521200000|2024-01-29 09:40:00|42.72|40.72|42.13|40.13|42.72|40.72|41.96|39.96|0
1706521500000|2024-01-29 09:45:00|42.04|40.04|42.54|40.54|42.54|40.54|42.04|40.04|0
1706521800000|2024-01-29 09:50:00|42.5|40.5|42.04|40.04|42.54|40.54|42.04|40.04|0
1706522100000|2024-01-29 09:55:00|41.95|39.95|42.04|40.04|42.29|40.29|41.79|39.79|0
1706522400000|2024-01-29 10:00:00|41.95|39.95|42.53|40.53|42.53|40.53|41.7|39.7|0
1706522700000|2024-01-29 10:05:00|42.45|40.45|42.7|40.7|42.87|40.87|42.37|40.37|0
1706523000000|2024-01-29 10:10:00|42.78|40.78|42.78|40.78|43.04|41.04|42.7|40.7|0
1706523300000|2024-01-29 10:15:00|42.95|40.95|42.7|40.7|43.08|41.08|42.7|40.7|0
1706523600000|2024-01-29 10:20:00|42.78|40.78|43.12|41.12|43.12|41.12|42.78|40.78|0
1706523900000|2024-01-29 10:25:00|43.2|41.2|43.11|41.11|43.2|41.2|42.86|40.86|0
1706524200000|2024-01-29 10:30:00|43.15|41.15|43.11|41.11|43.28|41.28|43.03|41.03|0
1706524500000|2024-01-29 10:35:00|43.03|41.03|43.11|41.11|43.19|41.19|42.77|40.77|0
1706524800000|2024-01-29 10:40:00|43.19|41.19|43.62|41.62|43.62|41.62|43.19|41.19|0
1706525100000|2024-01-29 10:45:00|43.53|41.53|43.61|41.61|43.79|41.79|43.44|41.44|0
1706525400000|2024-01-29 10:50:00|43.7|41.7|43.31|41.31|43.7|41.7|43.27|41.27|0
1706525700000|2024-01-29 10:55:00|43.36|41.36|43.52|41.52|43.69|41.69|43.18|41.18|0
1706526000000|2024-01-29 11:00:00|43.61|41.61|43.35|41.35|43.69|41.69|43.18|41.18|0
1706526300000|2024-01-29 11:05:00|43.44|41.44|43.35|41.35|43.78|41.78|43.35|41.35|0
1706526600000|2024-01-29 11:10:00|43.43|41.43|43.43|41.43|43.52|41.52|43.26|41.26|0
1706526900000|2024-01-29 11:15:00|43.34|41.34|43.41|41.41|43.64|41.64|43.3|41.3|0
1706527200000|2024-01-29 11:20:00|43.32|41.32|43.49|41.49|43.58|41.58|43.19|41.19|0
1706527500000|2024-01-29 11:25:00|43.57|41.57|43.74|41.74|43.83|41.83|43.49|41.49|0
1706527800000|2024-01-29 11:30:00|43.66|41.66|43.57|41.57|43.74|41.74|43.48|41.48|0
1706528100000|2024-01-29 11:35:00|43.48|41.48|43.57|41.57|43.65|41.65|43.4|41.4|0
1706528400000|2024-01-29 11:40:00|43.48|41.48|43.74|41.74|43.74|41.74|43.31|41.31|0
1706528700000|2024-01-29 11:45:00|43.82|41.82|43.65|41.65|44.08|42.08|43.56|41.56|0
1706529000000|2024-01-29 11:50:00|43.73|41.73|43.73|41.73|43.73|41.73|43.56|41.56|0
1706529300000|2024-01-29 11:55:00|43.64|41.64|43.64|41.64|43.9|41.9|43.56|41.56|0
1706529600000|2024-01-29 12:00:00|43.68|41.68|43.9|41.9|44.07|42.07|43.47|41.47|0
1706529900000|2024-01-29 12:05:00|43.98|41.98|43.64|41.64|43.98|41.98|43.12|41.12|0
1706530200000|2024-01-29 12:10:00|43.55|41.55|43.29|41.29|43.72|41.72|43.29|41.29|0
1706530500000|2024-01-29 12:15:00|43.21|41.21|43.55|41.55|43.55|41.55|43.12|41.12|0
1706530800000|2024-01-29 12:20:00|43.63|41.63|43.46|41.46|43.63|41.63|43.37|41.37|0
1706531100000|2024-01-29 12:25:00|43.37|41.37|43.8|41.8|43.97|41.97|43.37|41.37|0
1706531400000|2024-01-29 12:30:00|43.89|41.89|43.45|41.45|43.89|41.89|43.2|41.2|0
1706531700000|2024-01-29 12:35:00|43.41|41.41|43.11|41.11|43.45|41.45|42.77|40.77|0
1706532000000|2024-01-29 12:40:00|43.02|41.02|43.02|41.02|43.28|41.28|42.93|40.93|0
1706532300000|2024-01-29 12:45:00|43.1|41.1|42.51|40.51|43.28|41.28|42.51|40.51|0
1706532600000|2024-01-29 12:50:00|42.42|40.42|42.67|40.67|42.67|40.67|42.08|40.08|0
1706532900000|2024-01-29 12:55:00|42.59|40.59|42.63|40.63|42.84|40.84|42.5|40.5|0
1706533200000|2024-01-29 13:00:00|42.59|40.59|42.75|40.75|42.84|40.84|42.41|40.41|0
1706533500000|2024-01-29 13:05:00|42.67|40.67|43.09|41.09|43.26|41.26|42.41|40.41|0
1706533800000|2024-01-29 13:10:00|43.26|41.26|42.92|40.92|43.35|41.35|42.83|40.83|0
1706534100000|2024-01-29 13:15:00|43|41|42.32|40.32|43|41|42.32|40.32|0
1706534400000|2024-01-29 13:20:00|42.24|40.24|42.07|40.07|42.41|40.41|41.9|39.9|0
1706534700000|2024-01-29 13:25:00|41.98|39.98|42.23|40.23|42.23|40.23|41.9|39.9|0
1706535000000|2024-01-29 13:30:00|42.15|40.15|41.89|39.89|42.32|40.32|41.89|39.89|0
1706535300000|2024-01-29 13:35:00|41.98|39.98|42.06|40.06|42.14|40.14|41.81|39.81|0
1706535600000|2024-01-29 13:40:00|41.89|39.89|41.64|39.64|41.89|39.89|41.39|39.39|0
1706535900000|2024-01-29 13:45:00|41.55|39.55|41.55|39.55|42.14|40.14|41.55|39.55|0
1706536200000|2024-01-29 13:50:00|41.63|39.63|41.97|39.97|42.13|40.13|41.63|39.63|0
1706536500000|2024-01-29 13:55:00|42.05|40.05|42.05|40.05|42.22|40.22|41.96|39.96|0
1706536800000|2024-01-29 14:00:00|42.13|40.13|42.13|40.13|42.13|40.13|41.79|39.79|0
1706537100000|2024-01-29 14:05:00|42.05|40.05|42.46|40.46|42.55|40.55|42.04|40.04|0
1706537400000|2024-01-29 14:10:00|42.38|40.38|41.96|39.96|42.38|40.38|41.96|39.96|0
1706537700000|2024-01-29 14:15:00|42.04|40.04|42.29|40.29|42.37|40.37|41.62|39.62|0
1706538000000|2024-01-29 14:20:00|42.21|40.21|42.29|40.29|42.63|40.63|42.12|40.12|0
1706538300000|2024-01-29 14:25:00|42.37|40.37|42.96|40.96|42.97|40.97|42.37|40.37|0
1706538600000|2024-01-29 14:30:00|42.88|40.88|43.39|41.39|43.56|41.56|42.03|40.03|0
1706538900000|2024-01-29 14:35:00|43.56|41.56|43.47|41.47|44.34|42.34|43.04|41.04|0
1706539200000|2024-01-29 14:40:00|43.56|41.56|43.38|41.38|43.82|41.82|42.96|40.96|0
1706539500000|2024-01-29 14:45:00|43.56|41.56|43.3|41.3|43.9|41.9|42.78|40.78|0
1706539800000|2024-01-29 14:50:00|43.21|41.21|43.9|41.9|43.9|41.9|43.21|41.21|0
1706540100000|2024-01-29 14:55:00|43.98|41.98|43.89|41.89|44.33|42.33|43.38|41.38|0
1706540400000|2024-01-29 15:00:00|44.07|42.07|42.69|40.69|44.07|42.07|42.69|40.69|0
1706540700000|2024-01-29 15:05:00|42.78|40.78|43.98|41.98|44.06|42.06|42.69|40.69|0
1706541000000|2024-01-29 15:10:00|44.06|42.06|44.23|42.23|44.67|42.67|43.89|41.89|0
1706541300000|2024-01-29 15:15:00|44.15|42.15|44.76|42.76|44.76|42.76|44.15|42.15|0
1706541600000|2024-01-29 15:20:00|44.67|42.67|42.59|40.59|44.76|42.76|42.17|40.17|0
1706541900000|2024-01-29 15:25:00|42.68|40.68|42.59|40.59|42.68|40.68|41.75|39.75|0
1706542200000|2024-01-29 15:30:00|42.68|40.68|41.75|39.75|43.45|41.45|41|39|0
1706542500000|2024-01-29 15:35:00|41.83|39.83|42.93|40.93|43.1|41.1|41.41|39.41|0
1706542800000|2024-01-29 15:40:00|43.01|41.01|42.16|40.16|43.27|41.27|41.91|39.91|0
1706543100000|2024-01-29 15:45:00|42.25|40.25|42.33|40.33|42.75|40.75|41.91|39.91|0
1706543400000|2024-01-29 15:50:00|42.25|40.25|42.75|40.75|42.84|40.84|41.91|39.91|0
1706543700000|2024-01-29 15:55:00|42.84|40.84|41.91|39.91|43|41|41.66|39.66|0
1706544000000|2024-01-29 16:00:00|41.99|39.99|42.07|40.07|42.32|40.32|41.49|39.49|0
1706544300000|2024-01-29 16:05:00|42.16|40.16|42.32|40.32|42.32|40.32|41.9|39.9|0
1706544600000|2024-01-29 16:10:00|42.41|40.41|42.83|40.83|42.91|40.91|42.32|40.32|0
1706544900000|2024-01-29 16:15:00|42.74|40.74|43.33|41.33|43.42|41.42|42.57|40.57|0
1706545200000|2024-01-29 16:20:00|43.42|41.42|42.82|40.82|43.5|41.5|42.31|40.31|0
1706545500000|2024-01-29 16:25:00|42.9|40.9|43.5|41.5|43.59|41.59|42.48|40.48|0
1706545800000|2024-01-29 16:30:00|43.33|41.33|43.58|41.58|44.02|42.02|43.33|41.33|0
1706546100000|2024-01-29 16:35:00|43.5|41.5|43.92|41.92|44.01|42.01|43.33|41.33|0
1706546400000|2024-01-29 16:40:00|44.01|42.01|44.18|42.18|44.36|42.36|43.67|41.67|0
1706546700000|2024-01-29 16:45:00|44.09|42.09|44.35|42.35|44.62|42.62|44.01|42.01|0
1706547000000|2024-01-29 16:50:00|44.44|42.44|44.61|42.61|44.7|42.7|44.09|42.09|0
1706547300000|2024-01-29 16:55:00|44.52|42.52|44.7|42.7|44.87|42.87|44.44|42.44|0
1706547600000|2024-01-29 17:00:00|44.87|42.87|44.26|42.26|44.96|42.96|44|42|0
1706547900000|2024-01-29 17:05:00|44.17|42.17|44.34|42.34|44.34|42.34|44|42|0
1706548200000|2024-01-29 17:10:00|44.43|42.43|44.43|42.43|44.78|42.78|44.34|42.34|0
1706548500000|2024-01-29 17:15:00|44.34|42.34|44.34|42.34|44.86|42.86|44.17|42.17|0
1706548800000|2024-01-29 17:20:00|44.25|42.25|45.3|43.3|45.65|43.65|43.9|41.9|0
1706549100000|2024-01-29 17:25:00|45.21|43.21|45.12|43.12|45.92|43.92|44.94|42.94|0
1706549400000|2024-01-29 17:30:00|45.21|43.21|45.38|43.38|45.74|43.74|45.21|43.21|0
1706549700000|2024-01-29 17:35:00|45.29|43.29|46|44|46.18|44.18|45.29|43.29|0
1706550000000|2024-01-29 17:40:00|46.09|44.09|45.29|43.29|46.27|44.27|45.11|43.11|0
1706550300000|2024-01-29 17:45:00|45.38|43.38|44.23|42.23|45.38|43.38|43.97|41.97|0
1706550600000|2024-01-29 17:50:00|44.15|42.15|44.32|42.32|44.67|42.67|43.89|41.89|0
1706550900000|2024-01-29 17:55:00|44.41|42.41|44.84|42.84|45.19|43.19|44.32|42.32|0
1706551200000|2024-01-29 18:00:00|45.02|43.02|43.07|41.07|45.02|43.02|42.98|40.98|0
1706551500000|2024-01-29 18:05:00|43.15|41.15|43.5|41.5|43.76|41.76|43.15|41.15|0
1706551800000|2024-01-29 18:10:00|43.41|41.41|43.32|41.32|43.5|41.5|42.81|40.81|0
1706552100000|2024-01-29 18:15:00|43.24|41.24|43.58|41.58|43.76|41.76|43.06|41.06|0
1706552400000|2024-01-29 18:20:00|43.49|41.49|43.93|41.93|44.01|42.01|43.49|41.49|0
1706552700000|2024-01-29 18:25:00|44.01|42.01|44.54|42.54|44.63|42.63|44.01|42.01|0
1706553000000|2024-01-29 18:30:00|44.63|42.63|44.36|42.36|44.8|42.8|44.27|42.27|0
1706553300000|2024-01-29 18:35:00|44.27|42.27|44.27|42.27|44.62|42.62|44.27|42.27|0
1706553600000|2024-01-29 18:40:00|44.36|42.36|44.62|42.62|44.88|42.88|44.27|42.27|0
1706553900000|2024-01-29 18:45:00|44.53|42.53|44.53|42.53|44.71|42.71|44.44|42.44|0
1706554200000|2024-01-29 18:50:00|44.44|42.44|43.91|41.91|44.44|42.44|43.74|41.74|0
1706554500000|2024-01-29 18:55:00|43.82|41.82|43.82|41.82|44|42|43.73|41.73|0
1706554800000|2024-01-29 19:00:00|43.73|41.73|44.08|42.08|44.26|42.26|43.38|41.38|0
1706555100000|2024-01-29 19:05:00|44.17|42.17|44.78|42.78|44.78|42.78|44.08|42.08|0
1706555400000|2024-01-29 19:10:00|44.87|42.87|45.67|43.67|45.85|43.85|44.78|42.78|0
1706555700000|2024-01-29 19:15:00|45.58|43.58|45.31|43.31|46.21|44.21|45.13|43.13|0
1706556000000|2024-01-29 19:20:00|45.22|43.22|45.58|43.58|45.76|43.76|45.22|43.22|0
1706556300000|2024-01-29 19:25:00|45.67|43.67|45.84|43.84|45.84|43.84|45.31|43.31|0
1706556600000|2024-01-29 19:30:00|45.93|43.93|46.2|44.2|46.48|44.48|45.57|43.57|0
1706556900000|2024-01-29 19:35:00|46.29|44.29|46.29|44.29|46.84|44.84|46.11|44.11|0
1706557200000|2024-01-29 19:40:00|46.38|44.38|46.56|44.56|46.93|44.93|46.2|44.2|0
1706557500000|2024-01-29 19:45:00|46.47|44.47|45.56|43.56|46.56|44.56|45.56|43.56|0
1706557800000|2024-01-29 19:50:00|45.74|43.74|46.01|44.01|46.19|44.19|45.74|43.74|0
1706558100000|2024-01-29 19:55:00|45.92|43.92|46.19|44.19|46.55|44.55|45.92|43.92|0
1706558400000|2024-01-29 20:00:00|46.1|44.1|49.11|47.11|50.78|48.78|46.1|44.1|0
1706558700000|2024-01-29 20:05:00|49.02|47.02|49.78|47.78|50.85|48.85|48.35|46.35|0
1706559000000|2024-01-29 20:10:00|49.68|47.68|50.45|48.45|51.03|49.03|49.68|47.68|0
1706559300000|2024-01-29 20:15:00|50.54|48.54|53.3|51.3|53.4|51.4|50.35|48.35|0
1706559600000|2024-01-29 20:20:00|53.5|51.5|55.36|53.36|55.46|53.46|53.2|51.2|0
1706559900000|2024-01-29 20:25:00|55.94|53.94|55.63|53.63|57.59|55.59|55.22|53.22|0
1706560200000|2024-01-29 20:30:00|55.73|53.73|56.14|54.14|56.75|54.75|55.73|53.73|0
1706560500000|2024-01-29 20:35:00|56.08|54.08|55.11|53.11|56.54|54.54|55.01|53.01|0
1706560800000|2024-01-29 20:40:00|55.01|53.01|53.93|51.93|55.01|53.01|53.78|51.78|0
1706561100000|2024-01-29 20:45:00|53.73|51.73|53.23|51.23|53.93|51.93|52.74|50.74|0
1706561400000|2024-01-29 20:50:00|53.03|51.03|53.62|51.62|54.53|52.53|53.03|51.03|0
1706561700000|2024-01-29 20:55:00|53.72|51.72|56.36|54.36|56.68|54.68|53.43|51.43|0
1706562000000|2024-01-29 21:00:00|56.16|54.16|54.22|52.22|56.36|54.36|54.22|52.22|0
1706562300000|2024-01-29 21:05:00|54.12|52.12|54.12|52.12|54.72|52.72|53.92|51.92|0
1706562600000|2024-01-29 21:10:00|54.02|52.02|54.92|52.92|54.92|52.92|54.02|52.02|0
1706562900000|2024-01-29 21:15:00|55.23|53.03|55.73|53.53|56.04|53.84|55.23|53.03|0
1706563200000|2024-01-29 21:20:00|55.63|53.43|55.73|53.53|55.73|53.53|55.42|53.22|0
1706563500000|2024-01-29 21:25:00|55.83|53.63|55.73|53.53|55.93|53.73|55.63|53.43|0
1706563800000|2024-01-29 21:30:00|55.63|53.43|56.03|53.83|56.03|53.83|55.52|53.32|0
1706564100000|2024-01-29 21:35:00|55.93|53.73|55.82|53.62|56.03|53.83|55.82|53.62|0
1706564400000|2024-01-29 21:40:00|55.72|53.52|55.92|53.72|55.93|53.73|55.52|53.32|0
1706564700000|2024-01-29 21:45:00|56.03|53.83|55.82|53.62|56.03|53.83|55.62|53.42|0
1706565000000|2024-01-29 21:50:00|55.72|53.52|55.56|53.36|55.82|53.62|55.51|53.31|0
1706565300000|2024-01-29 21:55:00|55.51|53.31|54.64|52.44|55.61|53.41|54.54|52.34|0
1706565600000|2024-01-29 22:00:00|54.75|52.55|55.12|52.92|55.24|53.04|54.75|52.55|0
1706565900000|2024-01-29 22:05:00|55.14|52.94|55.15|52.95|55.15|52.95|55.13|52.93|0
1706566200000|2024-01-29 22:10:00|55.13|52.93|55.11|52.91|55.25|53.05|55.11|52.91|0
1706566500000|2024-01-29 22:15:00|55.16|52.96|55.16|52.96|55.22|53.02|55.11|52.91|0
1706566800000|2024-01-29 22:20:00|55.17|52.97|55.13|52.93|55.17|52.97|55.11|52.91|0
1706567100000|2024-01-29 22:25:00|55.12|52.92|55.15|52.95|55.61|53.41|55.12|52.92|0
1706567400000|2024-01-29 22:30:00|55.35|53.15|55.19|52.99|55.36|53.16|55.19|52.99|0
1706567700000|2024-01-29 22:35:00|55.23|53.03|55.46|53.26|55.46|53.26|55.23|53.03|0
1706568000000|2024-01-29 22:40:00|55.49|53.29|55.52|53.32|55.79|53.59|55.42|53.22|0
1706568300000|2024-01-29 22:45:00|55.56|53.36|55.38|53.18|55.56|53.36|55.38|53.18|0
1706568600000|2024-01-29 22:50:00|55.4|53.2|55.32|53.12|55.46|53.26|55.32|53.12|0
1706568900000|2024-01-29 22:55:00|55.29|53.09|55.36|53.16|55.41|53.21|55.23|53.03|0
1706569200000|2024-01-29 23:00:00|54.81|52.61|55.88|53.68|55.98|53.78|54.46|52.26|0
1706569500000|2024-01-29 23:05:00|55.98|53.78|55.98|53.78|56.29|54.09|55.88|53.68|0
1706569800000|2024-01-29 23:10:00|56.03|53.83|55.36|53.16|56.19|53.99|55.26|53.06|0
1706570100000|2024-01-29 23:15:00|55.46|53.26|55.41|53.21|55.57|53.37|55.26|53.06|0
1706570400000|2024-01-29 23:20:00|55.46|53.26|55.77|53.57|55.87|53.67|55.46|53.26|0
1706570700000|2024-01-29 23:25:00|55.87|53.67|55.91|53.71|56.07|53.87|55.87|53.67|0
1706571000000|2024-01-29 23:30:00|55.87|53.67|55.76|53.56|56.07|53.87|55.76|53.56|0
1706571300000|2024-01-29 23:35:00|55.66|53.46|55.65|53.45|55.66|53.46|55.65|53.45|0
1706571600000|2024-01-29 23:40:00|55.76|53.56|55.24|53.04|55.76|53.56|55.24|53.04|0
1706571900000|2024-01-29 23:45:00|55.14|52.94|55.34|53.14|55.45|53.25|55.04|52.84|0
1706572200000|2024-01-29 23:50:00|55.24|53.04|55.24|53.04|55.34|53.14|55.24|53.04|0
1706572500000|2024-01-29 23:55:00|55.29|53.09|55.54|53.34|55.54|53.34|55.29|53.09|0
1706572800000|2024-01-30 00:00:00|55.49|53.29|55.33|53.13|55.64|53.44|55.23|53.03|0
1706573100000|2024-01-30 00:05:00|55.44|53.24|55.03|52.83|55.44|53.24|55.03|52.83|0
1706573400000|2024-01-30 00:10:00|54.82|52.62|55.33|53.13|55.33|53.13|54.72|52.52|0
1706573700000|2024-01-30 00:15:00|55.23|53.03|55.63|53.43|55.94|53.74|55.23|53.03|0
1706574000000|2024-01-30 00:20:00|55.73|53.53|56.45|54.25|56.45|54.25|55.73|53.53|0
1706574300000|2024-01-30 00:25:00|56.66|54.46|56.66|54.46|56.87|54.67|56.66|54.46|0
1706574600000|2024-01-30 00:30:00|56.55|54.35|56.65|54.45|56.76|54.56|56.35|54.15|0
1706574900000|2024-01-30 00:35:00|56.7|54.5|56.55|54.35|56.76|54.56|56.55|54.35|0
1706575200000|2024-01-30 00:40:00|56.65|54.45|56.34|54.14|56.65|54.45|56.34|54.14|0
1706575500000|2024-01-30 00:45:00|56.39|54.19|56.34|54.14|56.54|54.34|56.34|54.14|0
1706575800000|2024-01-30 00:50:00|56.23|54.03|56.44|54.24|56.44|54.24|56.23|54.03|0
1706576100000|2024-01-30 00:55:00|56.33|54.13|56.33|54.13|56.43|54.23|56.23|54.03|0
1706576400000|2024-01-30 01:00:00|56.23|54.03|56.33|54.13|56.43|54.23|56.22|54.02|0
1706576700000|2024-01-30 01:05:00|56.22|54.02|56.63|54.43|56.63|54.43|56.12|53.92|0
1706577000000|2024-01-30 01:10:00|56.74|54.54|57.42|55.22|57.42|55.22|56.53|54.33|0
1706577300000|2024-01-30 01:15:00|57.37|55.17|56.59|54.39|57.37|55.17|56.48|54.28|0
1706577600000|2024-01-30 01:20:00|56.69|54.49|56.58|54.38|56.69|54.49|56.38|54.18|0
1706577900000|2024-01-30 01:25:00|56.38|54.18|56.58|54.38|56.58|54.38|55.96|53.76|0
1706578200000|2024-01-30 01:30:00|56.17|54.17|56.27|54.27|56.27|54.27|55.76|53.76|0
1706578500000|2024-01-30 01:35:00|56.17|54.17|56.37|54.37|56.37|54.37|55.96|53.96|0
1706578800000|2024-01-30 01:40:00|56.27|54.27|56.06|54.06|56.37|54.37|55.85|53.85|0
1706579100000|2024-01-30 01:45:00|56.16|54.16|56.26|54.26|56.37|54.37|55.95|53.95|0
1706579400000|2024-01-30 01:50:00|56.37|54.37|56.47|54.47|56.57|54.57|56.36|54.36|0
1706579700000|2024-01-30 01:55:00|56.57|54.57|56.26|54.26|56.57|54.57|56.26|54.26|0
1706580000000|2024-01-30 02:00:00|56.15|54.15|55.94|53.94|56.15|54.15|55.64|53.64|0
1706580300000|2024-01-30 02:05:00|56.05|54.05|55.99|53.99|56.05|54.05|55.84|53.84|0
1706580600000|2024-01-30 02:10:00|56.04|54.04|56.04|54.04|56.04|54.04|55.73|53.73|0
1706580900000|2024-01-30 02:15:00|56.14|54.14|55.83|53.83|56.14|54.14|55.73|53.73|0
1706581200000|2024-01-30 02:20:00|55.94|53.94|56.04|54.04|56.04|54.04|55.83|53.83|0
1706581500000|2024-01-30 02:25:00|56.14|54.14|55.83|53.83|56.14|54.14|55.73|53.73|0
1706581800000|2024-01-30 02:30:00|55.93|53.93|56.13|54.13|56.13|54.13|55.83|53.83|0
1706582100000|2024-01-30 02:35:00|56.03|54.03|56.13|54.13|56.24|54.24|56.03|54.03|0
1706582400000|2024-01-30 02:40:00|56.18|54.18|56.33|54.33|56.44|54.44|56.18|54.18|0
1706582700000|2024-01-30 02:45:00|56.44|54.44|56.43|54.43|56.54|54.54|56.43|54.43|0
1706583000000|2024-01-30 02:50:00|56.33|54.33|56.54|54.54|56.54|54.54|56.33|54.33|0
1706583300000|2024-01-30 02:55:00|56.43|54.43|56.43|54.43|56.48|54.48|56.22|54.22|0
1706583600000|2024-01-30 03:00:00|56.53|54.53|56.53|54.53|56.63|54.63|56.43|54.43|0
1706583900000|2024-01-30 03:05:00|56.63|54.63|56.42|54.42|56.74|54.74|56.42|54.42|0
1706584200000|2024-01-30 03:10:00|56.32|54.32|56.32|54.32|56.42|54.42|56.22|54.22|0
1706584500000|2024-01-30 03:15:00|56.42|54.42|56.42|54.42|56.52|54.52|56.31|54.31|0
1706584800000|2024-01-30 03:20:00|56.31|54.31|56.42|54.42|56.42|54.42|56.21|54.21|0
1706585100000|2024-01-30 03:25:00|56.41|54.41|56.52|54.52|56.72|54.72|56.41|54.41|0
1706585400000|2024-01-30 03:30:00|56.41|54.41|56.41|54.41|56.41|54.41|56.31|54.31|0
1706585700000|2024-01-30 03:35:00|56.31|54.31|56.2|54.2|56.31|54.31|56.1|54.1|0
1706586000000|2024-01-30 03:40:00|56.3|54.3|56.3|54.3|56.3|54.3|56.3|54.3|0
1706586300000|2024-01-30 03:45:00|56.2|54.2|56.09|54.09|56.2|54.2|55.89|53.89|0
1706586600000|2024-01-30 03:50:00|56.19|54.19|55.88|53.88|56.19|54.19|55.88|53.88|0
1706586900000|2024-01-30 03:55:00|55.78|53.78|55.47|53.47|55.88|53.88|55.47|53.47|0
1706587200000|2024-01-30 04:00:00|55.37|53.37|55.77|53.77|55.88|53.88|55.37|53.37|0
1706587500000|2024-01-30 04:05:00|55.67|53.67|55.57|53.57|55.67|53.67|55.57|53.57|0
1706587800000|2024-01-30 04:10:00|55.67|53.67|55.87|53.87|56.08|54.08|55.67|53.67|0
1706588100000|2024-01-30 04:15:00|55.97|53.97|55.87|53.87|55.97|53.97|55.77|53.77|0
1706588400000|2024-01-30 04:20:00|55.97|53.97|55.87|53.87|55.97|53.97|55.87|53.87|0
1706588700000|2024-01-30 04:25:00|55.76|53.76|55.97|53.97|55.97|53.97|55.66|53.66|0
1706589000000|2024-01-30 04:30:00|55.86|53.86|56.07|54.07|56.17|54.17|55.86|53.86|0
1706589300000|2024-01-30 04:35:00|55.96|53.96|55.75|53.75|56.07|54.07|55.75|53.75|0
1706589600000|2024-01-30 04:40:00|55.65|53.65|55.55|53.55|55.75|53.75|55.45|53.45|0
1706589900000|2024-01-30 04:45:00|55.65|53.65|55.54|53.54|55.75|53.75|55.54|53.54|0
1706590200000|2024-01-30 04:50:00|55.65|53.65|55.54|53.54|55.75|53.75|55.54|53.54|0
1706590500000|2024-01-30 04:55:00|55.44|53.44|55.44|53.44|55.44|53.44|55.44|53.44|0
1706590800000|2024-01-30 05:00:00|55.54|53.54|55.74|53.74|55.74|53.74|55.44|53.44|0
1706591100000|2024-01-30 05:05:00|55.64|53.64|55.74|53.74|55.79|53.79|55.54|53.54|0
1706591400000|2024-01-30 05:10:00|55.64|53.64|55.63|53.63|55.74|53.74|55.53|53.53|0
1706591700000|2024-01-30 05:15:00|55.53|53.53|55.53|53.53|55.53|53.53|55.43|53.43|0
1706592000000|2024-01-30 05:20:00|55.63|53.63|55.94|53.94|55.94|53.94|55.53|53.53|0
1706592300000|2024-01-30 05:25:00|55.93|53.93|56.24|54.24|56.24|54.24|55.83|53.83|0
1706592600000|2024-01-30 05:30:00|56.34|54.34|56.34|54.34|56.34|54.34|56.03|54.03|0
1706592900000|2024-01-30 05:35:00|56.45|54.45|56.55|54.55|56.65|54.65|56.44|54.44|0
1706593200000|2024-01-30 05:40:00|56.65|54.65|56.23|54.23|56.65|54.65|56.23|54.23|0
1706593500000|2024-01-30 05:45:00|56.34|54.34|56.33|54.33|56.34|54.34|56.23|54.23|0
1706593800000|2024-01-30 05:50:00|56.44|54.44|56.12|54.12|56.44|54.44|56.02|54.02|0
1706594100000|2024-01-30 05:55:00|56.02|54.02|56.02|54.02|56.12|54.12|55.92|53.92|0
1706594400000|2024-01-30 06:00:00|56.12|54.12|56.02|54.02|56.22|54.22|56.02|54.02|0
1706594700000|2024-01-30 06:05:00|55.91|53.91|56.12|54.12|56.12|54.12|55.91|53.91|0
1706595000000|2024-01-30 06:10:00|56.22|54.22|56.01|54.01|56.22|54.22|55.91|53.91|0
1706595300000|2024-01-30 06:15:00|55.91|53.91|55.7|53.7|55.91|53.91|55.6|53.6|0
1706595600000|2024-01-30 06:20:00|55.6|53.6|55.39|53.39|55.6|53.6|55.19|53.19|0
1706595900000|2024-01-30 06:25:00|55.29|53.29|55.69|53.69|55.69|53.69|55.08|53.08|0
1706596200000|2024-01-30 06:30:00|55.8|53.8|55.38|53.38|55.8|53.8|55.38|53.38|0
1706596500000|2024-01-30 06:35:00|55.48|53.48|55.28|53.28|55.59|53.59|55.28|53.28|0
1706596800000|2024-01-30 06:40:00|55.33|53.33|55.28|53.28|55.58|53.58|55.17|53.17|0
1706597100000|2024-01-30 06:45:00|55.17|53.17|55.07|53.07|55.28|53.28|54.97|52.97|0
1706597400000|2024-01-30 06:50:00|55.17|53.17|54.96|52.96|55.17|53.17|54.96|52.96|0
1706597700000|2024-01-30 06:55:00|54.91|52.91|54.76|52.76|55.07|53.07|54.76|52.76|0
1706598000000|2024-01-30 07:00:00|54.66|52.66|54.25|52.25|54.76|52.76|53.85|51.85|0
1706598300000|2024-01-30 07:05:00|54.35|52.35|53.64|51.64|54.35|52.35|53.64|51.64|0
1706598600000|2024-01-30 07:10:00|53.54|51.54|53.14|51.14|53.64|51.64|53.04|51.04|0
1706598900000|2024-01-30 07:15:00|53.04|51.04|53.14|51.14|53.24|51.24|52.75|50.75|0
1706599200000|2024-01-30 07:20:00|53.24|51.24|53.71|51.71|54.01|52.01|53.24|51.24|0
1706599500000|2024-01-30 07:25:00|53.61|51.61|53.81|51.81|53.81|51.81|53.41|51.41|0
1706599800000|2024-01-30 07:30:00|53.91|51.91|53.81|51.81|53.91|51.91|53.71|51.71|0
1706600100000|2024-01-30 07:35:00|53.71|51.71|53.5|51.5|53.71|51.71|53.4|51.4|0
1706600400000|2024-01-30 07:40:00|53.6|51.6|53.45|51.45|53.8|51.8|53.4|51.4|0
1706600700000|2024-01-30 07:45:00|53.5|51.5|53.8|51.8|53.8|51.8|53.45|51.45|0
1706601000000|2024-01-30 07:50:00|53.9|51.9|54.1|52.1|54.1|52.1|53.6|51.6|0
1706601300000|2024-01-30 07:55:00|53.99|51.99|54.19|52.19|54.34|52.34|53.99|51.99|0
1706601600000|2024-01-30 08:00:00|53.99|51.99|53.89|51.89|54.5|52.5|53.89|51.89|0
1706601900000|2024-01-30 08:05:00|53.79|51.79|54.29|52.29|54.49|52.49|53.79|51.79|0
1706602200000|2024-01-30 08:10:00|54.19|52.19|53.48|51.48|54.19|52.19|53.38|51.38|0
1706602500000|2024-01-30 08:15:00|53.58|51.58|54.38|52.38|54.59|52.59|53.58|51.58|0
1706602800000|2024-01-30 08:20:00|54.48|52.48|54.58|52.58|54.79|52.79|54.18|52.18|0
1706603100000|2024-01-30 08:25:00|54.68|52.68|54.98|52.98|54.99|52.99|54.48|52.48|0
1706603400000|2024-01-30 08:30:00|55.09|53.09|55.49|53.49|55.7|53.7|55.09|53.09|0
1706603700000|2024-01-30 08:35:00|55.39|53.39|55.49|53.49|55.8|53.8|55.29|53.29|0
1706604000000|2024-01-30 08:40:00|55.39|53.39|55.59|53.59|55.59|53.59|54.98|52.98|0
1706604300000|2024-01-30 08:45:00|55.69|53.69|54.67|52.67|55.79|53.79|54.57|52.57|0
1706604600000|2024-01-30 08:50:00|54.57|52.57|54.97|52.97|55.17|53.17|54.57|52.57|0
1706604900000|2024-01-30 08:55:00|55.07|53.07|55.48|53.48|55.48|53.48|55.07|53.07|0
1706605200000|2024-01-30 09:00:00|55.38|53.38|55.37|53.37|55.58|53.58|54.97|52.97|0
1706605500000|2024-01-30 09:05:00|55.47|53.47|56.46|54.46|56.46|54.46|55.47|53.47|0
1706605800000|2024-01-30 09:10:00|56.56|54.56|55.84|53.84|56.56|54.56|55.43|53.43|0
1706606100000|2024-01-30 09:15:00|55.74|53.74|55.02|53.02|55.84|53.84|55.02|53.02|0
1706606400000|2024-01-30 09:20:00|54.92|52.92|54.92|52.92|55.43|53.43|54.82|52.82|0
1706606700000|2024-01-30 09:25:00|55.02|53.02|54.51|52.51|55.02|53.02|54.41|52.41|0
1706607000000|2024-01-30 09:30:00|54.41|52.41|54.81|52.81|54.91|52.91|54.41|52.41|0
1706607300000|2024-01-30 09:35:00|54.91|52.91|54.21|52.21|54.91|52.91|54.21|52.21|0
1706607600000|2024-01-30 09:40:00|54.41|52.41|54.81|52.81|54.81|52.81|54.11|52.11|0
1706607900000|2024-01-30 09:45:00|54.91|52.91|54.91|52.91|55.01|53.01|54.5|52.5|0
1706608200000|2024-01-30 09:50:00|55.01|53.01|54.55|52.55|55.01|53.01|54.5|52.5|0
1706608500000|2024-01-30 09:55:00|54.6|52.6|54.8|52.8|55|53|54.6|52.6|0
1706608800000|2024-01-30 10:00:00|54.7|52.7|54.9|52.9|55.1|53.1|54.7|52.7|0
1706609100000|2024-01-30 10:05:00|55|53|54.79|52.79|55|53|54.49|52.49|0
1706609400000|2024-01-30 10:10:00|54.84|52.84|55.3|53.3|55.4|53.4|54.79|52.79|0
1706609700000|2024-01-30 10:15:00|55.4|53.4|55.9|53.9|56.01|54.01|55.3|53.3|0
1706610000000|2024-01-30 10:20:00|56.01|54.01|55.29|53.29|56.01|54.01|55.19|53.19|0
1706610300000|2024-01-30 10:25:00|55.39|53.39|55.59|53.59|55.9|53.9|55.29|53.29|0
1706610600000|2024-01-30 10:30:00|55.49|53.49|55.9|53.9|55.9|53.9|55.49|53.49|0
1706610900000|2024-01-30 10:35:00|55.79|53.79|55.79|53.79|56|54|55.74|53.74|0
1706611200000|2024-01-30 10:40:00|55.69|53.69|55.48|53.48|55.79|53.79|55.48|53.48|0
1706611500000|2024-01-30 10:45:00|55.38|53.38|55.28|53.28|55.48|53.48|55.18|53.18|0
1706611800000|2024-01-30 10:50:00|55.48|53.48|55.17|53.17|55.58|53.58|54.87|52.87|0
1706612100000|2024-01-30 10:55:00|55.07|53.07|54.97|52.97|55.07|53.07|54.77|52.77|0
1706612400000|2024-01-30 11:00:00|54.77|52.77|54.66|52.66|54.97|52.97|54.46|52.46|0
1706612700000|2024-01-30 11:05:00|54.41|52.41|54.26|52.26|54.41|52.41|53.86|51.86|0
1706613000000|2024-01-30 11:10:00|54.16|52.16|54.15|52.15|54.46|52.46|54.06|52.06|0
1706613300000|2024-01-30 11:15:00|54.2|52.2|53.65|51.65|54.45|52.45|53.65|51.65|0
1706613600000|2024-01-30 11:20:00|53.55|51.55|53.75|51.75|53.85|51.85|53.45|51.45|0
1706613900000|2024-01-30 11:25:00|53.85|51.85|54.25|52.25|54.29|52.29|53.65|51.65|0
1706614200000|2024-01-30 11:30:00|54.35|52.35|54.14|52.14|54.55|52.55|54.04|52.04|0
1706614500000|2024-01-30 11:35:00|54.24|52.24|54.24|52.24|54.24|52.24|54.04|52.04|0
1706614800000|2024-01-30 11:40:00|54.34|52.34|54.04|52.04|54.34|52.34|53.94|51.94|0
1706615100000|2024-01-30 11:45:00|53.94|51.94|54.03|52.03|54.14|52.14|53.94|51.94|0
1706615400000|2024-01-30 11:50:00|54.13|52.13|54.43|52.43|54.53|52.53|54.13|52.13|0
1706615700000|2024-01-30 11:55:00|54.33|52.33|53.96|51.96|54.53|52.53|53.86|51.86|0
1706616000000|2024-01-30 12:00:00|53.86|51.86|53.85|51.85|54.16|52.16|53.75|51.75|0
1706616300000|2024-01-30 12:05:00|53.95|51.95|53.65|51.65|53.95|51.95|53.65|51.65|0
1706616600000|2024-01-30 12:10:00|53.85|51.85|53.85|51.85|53.85|51.85|53.45|51.45|0
1706616900000|2024-01-30 12:15:00|53.75|51.75|54.15|52.15|54.25|52.25|53.55|51.55|0
1706617200000|2024-01-30 12:20:00|54.25|52.25|53.94|51.94|54.35|52.35|53.94|51.94|0
1706617500000|2024-01-30 12:25:00|54.04|52.04|54.14|52.14|54.24|52.24|53.74|51.74|0
1706617800000|2024-01-30 12:30:00|54.04|52.04|53.74|51.74|54.04|52.04|53.64|51.64|0
1706618100000|2024-01-30 12:35:00|53.84|51.84|52.94|50.94|53.84|51.84|52.84|50.84|0
1706618400000|2024-01-30 12:40:00|52.84|50.84|52.64|50.64|52.94|50.94|52.44|50.44|0
1706618700000|2024-01-30 12:45:00|52.74|50.74|53.03|51.03|53.23|51.23|52.54|50.54|0
1706619000000|2024-01-30 12:50:00|53.13|51.13|53.03|51.03|53.23|51.23|52.93|50.93|0
1706619300000|2024-01-30 12:55:00|53.13|51.13|53.26|51.26|53.46|51.46|53.03|51.03|0
1706619600000|2024-01-30 13:00:00|53.36|51.36|52.47|50.47|53.46|51.46|52.47|50.47|0
1706619900000|2024-01-30 13:05:00|52.37|50.37|52.37|50.37|52.66|50.66|52.17|50.17|0
1706620200000|2024-01-30 13:10:00|52.27|50.27|51.88|49.88|52.27|50.27|51.78|49.78|0
1706620500000|2024-01-30 13:15:00|51.78|49.78|51.39|49.39|51.92|49.92|51.29|49.29|0
1706620800000|2024-01-30 13:20:00|51.43|49.43|51.48|49.48|51.77|49.77|51|49|0
1706621100000|2024-01-30 13:25:00|51.68|49.68|52.16|50.16|52.45|50.45|51.68|49.68|0
1706621400000|2024-01-30 13:30:00|52.26|50.26|52.16|50.16|52.65|50.65|52.06|50.06|0
1706621700000|2024-01-30 13:35:00|52.06|50.06|52.06|50.06|52.06|50.06|51.67|49.67|0
1706622000000|2024-01-30 13:40:00|52.15|50.15|51.96|49.96|52.45|50.45|51.66|49.66|0
1706622300000|2024-01-30 13:45:00|51.76|49.76|51.95|49.95|52.15|50.15|51.66|49.66|0
1706622600000|2024-01-30 13:50:00|51.86|49.86|51.88|49.88|52.25|50.25|51.86|49.86|0
1706622900000|2024-01-30 13:55:00|51.98|49.98|51.88|49.88|52.08|50.08|51.69|49.69|0
1706623200000|2024-01-30 14:00:00|51.98|49.98|52.17|50.17|52.27|50.27|51.69|49.69|0
1706623500000|2024-01-30 14:05:00|52.27|50.27|52.17|50.17|52.27|50.27|51.78|49.78|0
1706623800000|2024-01-30 14:10:00|52.07|50.07|51.87|49.87|52.27|50.27|51.87|49.87|0
1706624100000|2024-01-30 14:15:00|51.97|49.97|51.68|49.68|51.97|49.97|51.38|49.38|0
1706624400000|2024-01-30 14:20:00|51.58|49.58|52.75|50.75|52.75|50.75|51.48|49.48|0
1706624700000|2024-01-30 14:25:00|52.85|50.85|52.95|50.95|53.24|51.24|52.45|50.45|0
1706625000000|2024-01-30 14:30:00|53.34|51.34|54.74|52.74|55.05|53.05|53.34|51.34|0
1706625300000|2024-01-30 14:35:00|54.85|52.85|54.84|52.84|55.35|53.35|54.24|52.24|0
1706625600000|2024-01-30 14:40:00|54.74|52.74|55.01|53.01|55.11|53.11|54.34|52.34|0
1706625900000|2024-01-30 14:45:00|55.11|53.11|55.41|53.41|55.62|53.62|54.81|52.81|0
1706626200000|2024-01-30 14:50:00|55.62|53.62|55.92|53.92|55.92|53.92|55.21|53.21|0
1706626500000|2024-01-30 14:55:00|55.82|53.82|55.82|53.82|55.92|53.92|55.31|53.31|0
1706626800000|2024-01-30 15:00:00|55.2|53.2|53.69|51.69|55.2|53.2|52.6|50.6|0
1706627100000|2024-01-30 15:05:00|53.89|51.89|54.49|52.49|54.69|52.69|52.89|50.89|0
1706627400000|2024-01-30 15:10:00|54.59|52.59|54.18|52.18|55.1|53.1|53.78|51.78|0
1706627700000|2024-01-30 15:15:00|54.08|52.08|54.28|52.28|54.79|52.79|53.08|51.08|0
1706628000000|2024-01-30 15:20:00|54.38|52.38|53.31|51.31|54.48|52.48|53.21|51.21|0
1706628300000|2024-01-30 15:25:00|53.21|51.21|53.2|51.2|53.61|51.61|51.62|49.62|0
1706628600000|2024-01-30 15:30:00|53.3|51.3|53.4|51.4|53.6|51.6|52.61|50.61|0
1706628900000|2024-01-30 15:35:00|53.5|51.5|53|51|53.9|51.9|52.6|50.6|0
1706629200000|2024-01-30 15:40:00|52.9|50.9|52.5|50.5|53.2|51.2|52.01|50.01|0
1706629500000|2024-01-30 15:45:00|52.4|50.4|52.79|50.79|53.09|51.09|51.71|49.71|0
1706629800000|2024-01-30 15:50:00|52.69|50.69|51.97|49.97|53.36|51.36|51.88|49.88|0
1706630100000|2024-01-30 15:55:00|51.87|49.87|52.96|50.96|53.16|51.16|51.78|49.78|0
1706630400000|2024-01-30 16:00:00|52.86|50.86|52.85|50.85|53.85|51.85|52.56|50.56|0
1706630700000|2024-01-30 16:05:00|52.95|50.95|52.42|50.42|53.55|51.55|51.93|49.93|0
1706631000000|2024-01-30 16:10:00|52.62|50.62|52.81|50.81|53.31|51.31|52.32|50.32|0
1706631300000|2024-01-30 16:15:00|52.91|50.91|53.01|51.01|53.31|51.31|52.71|50.71|0
1706631600000|2024-01-30 16:20:00|52.81|50.81|53.77|51.77|54.03|52.03|52.61|50.61|0
1706631900000|2024-01-30 16:25:00|53.87|51.87|54.38|52.38|54.58|52.58|53.47|51.47|0
1706632200000|2024-01-30 16:30:00|54.48|52.48|54.68|52.68|54.99|52.99|54.07|52.07|0
1706632500000|2024-01-30 16:35:00|54.58|52.58|54.98|52.98|54.98|52.98|54.37|52.37|0
1706632800000|2024-01-30 16:40:00|55.08|53.08|54.78|52.78|55.19|53.19|54.67|52.67|0
1706633100000|2024-01-30 16:45:00|54.88|52.88|55.59|53.59|56.11|54.11|54.88|52.88|0
1706633400000|2024-01-30 16:50:00|55.69|53.69|55.38|53.38|56|54|55.18|53.18|0
1706633700000|2024-01-30 16:55:00|55.49|53.49|55.45|53.45|55.69|53.69|55.18|53.18|0
1706634000000|2024-01-30 17:00:00|55.55|53.55|55.55|53.55|56.07|54.07|55.35|53.35|0
1706634300000|2024-01-30 17:05:00|55.65|53.65|55.85|53.85|55.96|53.96|55.44|53.44|0
1706634600000|2024-01-30 17:10:00|55.75|53.75|55.54|53.54|55.85|53.85|55.34|53.34|0
1706634900000|2024-01-30 17:15:00|55.44|53.44|54.42|52.42|55.44|53.44|53.91|51.91|0
1706635200000|2024-01-30 17:20:00|54.52|52.52|53.81|51.81|55.03|53.03|53.81|51.81|0
1706635500000|2024-01-30 17:25:00|53.71|51.71|52.31|50.31|54.01|52.01|52.31|50.31|0
1706635800000|2024-01-30 17:30:00|52.41|50.41|51.33|49.33|52.7|50.7|50.65|48.65|0
1706636100000|2024-01-30 17:35:00|51.23|49.23|51.81|49.81|52.01|50.01|51.03|49.03|0
1706636400000|2024-01-30 17:40:00|51.91|49.91|51.68|49.68|52.4|50.4|51.58|49.58|0
1706636700000|2024-01-30 17:45:00|51.77|49.77|52.36|50.36|52.36|50.36|51.68|49.68|0
1706637000000|2024-01-30 17:50:00|52.26|50.26|52.16|50.16|52.36|50.36|51.58|49.58|0
1706637300000|2024-01-30 17:55:00|52.06|50.06|51.57|49.57|52.26|50.26|51.37|49.37|0
1706637600000|2024-01-30 18:00:00|51.47|49.47|50.79|48.79|51.57|49.57|50.69|48.69|0
1706637900000|2024-01-30 18:05:00|50.89|48.89|51.47|49.47|51.76|49.76|50.59|48.59|0
1706638200000|2024-01-30 18:10:00|51.56|49.56|52.15|50.15|52.15|50.15|51.37|49.37|0
1706638500000|2024-01-30 18:15:00|52.05|50.05|52.74|50.74|53.14|51.14|52.05|50.05|0
1706638800000|2024-01-30 18:20:00|52.64|50.64|52.74|50.74|53.04|51.04|52.54|50.54|0
1706639100000|2024-01-30 18:25:00|52.84|50.84|53.64|51.64|53.74|51.74|52.84|50.84|0
1706639400000|2024-01-30 18:30:00|53.74|51.74|53.94|51.94|54.14|52.14|53.53|51.53|0
1706639700000|2024-01-30 18:35:00|53.84|51.84|53.63|51.63|53.93|51.93|53.43|51.43|0
1706640000000|2024-01-30 18:40:00|53.73|51.73|53.13|51.13|54.13|52.13|52.83|50.83|0
1706640300000|2024-01-30 18:45:00|53.23|51.23|52.43|50.43|53.43|51.43|52.43|50.43|0
1706640600000|2024-01-30 18:50:00|52.53|50.53|52.52|50.52|52.83|50.83|52.23|50.23|0
1706640900000|2024-01-30 18:55:00|52.62|50.62|52.92|50.92|53.32|51.32|52.62|50.62|0
1706641200000|2024-01-30 19:00:00|53.02|51.02|52.82|50.82|53.62|51.62|52.72|50.72|0
1706641500000|2024-01-30 19:05:00|52.72|50.72|52.42|50.42|52.92|50.92|51.93|49.93|0
1706641800000|2024-01-30 19:10:00|52.52|50.52|53.51|51.51|53.91|51.91|51.92|49.92|0
1706642100000|2024-01-30 19:15:00|53.61|51.61|53.41|51.41|54.12|52.12|52.91|50.91|0
1706642400000|2024-01-30 19:20:00|53.31|51.31|54.62|52.62|54.62|52.62|53.31|51.31|0
1706642700000|2024-01-30 19:25:00|54.72|52.72|54.82|52.82|54.92|52.92|54.41|52.41|0
1706643000000|2024-01-30 19:30:00|54.92|52.92|55.33|53.33|55.64|53.64|54.72|52.72|0
1706643300000|2024-01-30 19:35:00|55.43|53.43|54.71|52.71|55.43|53.43|54.41|52.41|0
1706643600000|2024-01-30 19:40:00|54.81|52.81|55.22|53.22|55.22|53.22|54.61|52.61|0
1706643900000|2024-01-30 19:45:00|55.12|53.12|55.22|53.22|55.63|53.63|54.81|52.81|0
1706644200000|2024-01-30 19:50:00|55.32|53.32|55.42|53.42|55.83|53.83|55.22|53.22|0
1706644500000|2024-01-30 19:55:00|55.52|53.52|55.52|53.52|55.94|53.94|55.31|53.31|0
1706644800000|2024-01-30 20:00:00|55.62|53.62|54.6|52.6|55.83|53.83|54.49|52.49|0
1706645100000|2024-01-30 20:05:00|54.49|52.49|53.88|51.88|54.6|52.6|53.88|51.88|0
1706645400000|2024-01-30 20:10:00|53.98|51.98|54.39|52.39|55.1|53.1|53.98|51.98|0
1706645700000|2024-01-30 20:15:00|54.28|52.28|54.69|52.69|54.69|52.69|54.08|52.08|0
1706646000000|2024-01-30 20:20:00|54.79|52.79|54.79|52.79|55.1|53.1|54.48|52.48|0
1706646300000|2024-01-30 20:25:00|54.69|52.69|55.61|53.61|56.54|54.54|54.69|52.69|0
1706646600000|2024-01-30 20:30:00|55.71|53.71|54.07|52.07|55.81|53.81|53.87|51.87|0
1706646900000|2024-01-30 20:35:00|53.97|51.97|53.97|51.97|54.27|52.27|53.77|51.77|0
1706647200000|2024-01-30 20:40:00|53.87|51.87|54.23|52.23|54.95|52.95|53.56|51.56|0
1706647500000|2024-01-30 20:45:00|54.13|52.13|54.74|52.74|55.05|53.05|54.03|52.03|0
1706647800000|2024-01-30 20:50:00|54.84|52.84|53.42|51.42|55.35|53.35|53.42|51.42|0
1706648100000|2024-01-30 20:55:00|53.52|51.52|54.23|52.23|54.63|52.63|52.92|50.92|0
1706648400000|2024-01-30 21:00:00|53.62|51.62|49.7|47.7|54.12|52.12|49.51|47.51|0
1706648700000|2024-01-30 21:05:00|50.18|48.18|49.47|47.47|50.91|48.91|49.18|47.18|0
1706649000000|2024-01-30 21:10:00|49.75|47.75|51.49|49.49|51.49|49.49|49.56|47.56|0
1706649300000|2024-01-30 21:15:00|50.81|48.61|50.28|48.08|51.01|48.81|49.75|47.55|0
1706649600000|2024-01-30 21:20:00|50.23|48.03|50.61|48.41|50.85|48.65|49.85|47.65|0
1706649900000|2024-01-30 21:25:00|50.71|48.51|49.94|47.74|50.81|48.61|49.94|47.74|0
1706650200000|2024-01-30 21:30:00|50.03|47.83|49.27|47.07|50.51|48.31|49.27|47.07|0
1706650500000|2024-01-30 21:35:00|49.17|46.97|48.42|46.22|49.55|47.35|48.32|46.12|0
1706650800000|2024-01-30 21:40:00|48.32|46.12|48.79|46.59|48.79|46.59|47.86|45.66|0
1706651100000|2024-01-30 21:45:00|48.7|46.5|47.95|45.75|48.74|46.54|47.76|45.56|0
1706651400000|2024-01-30 21:50:00|47.99|45.79|48.04|45.84|48.04|45.84|47.48|45.28|0
1706651700000|2024-01-30 21:55:00|47.94|45.74|47.43|45.23|48.04|45.84|47.15|44.95|0
1706652000000|2024-01-30 22:00:00|47.41|45.21|47.6|45.4|48.17|45.97|47.41|45.21|0
1706652300000|2024-01-30 22:05:00|47.56|45.36|46.01|43.81|47.61|45.41|46.01|43.81|0
1706652600000|2024-01-30 22:10:00|45.97|43.77|45.76|43.56|46.12|43.92|45.5|43.3|0
1706652900000|2024-01-30 22:15:00|45.75|43.55|44.72|42.52|46.01|43.81|44.72|42.52|0
1706653200000|2024-01-30 22:20:00|44.4|42.2|45.6|43.4|46.01|43.81|44.4|42.2|0
1706653500000|2024-01-30 22:25:00|45.65|43.45|46.11|43.91|46.69|44.49|45.65|43.45|0
1706653800000|2024-01-30 22:30:00|46.06|43.86|46.15|43.95|46.32|44.12|45.86|43.66|0
1706654100000|2024-01-30 22:35:00|46.11|43.91|45.66|43.46|46.27|44.07|45.64|43.44|0
1706654400000|2024-01-30 22:40:00|45.5|43.3|45.48|43.28|45.5|43.3|44.82|42.62|0
1706654700000|2024-01-30 22:45:00|45.49|43.29|45.2|43|45.49|43.29|45|42.8|0
1706655000000|2024-01-30 22:50:00|45.26|43.06|44.38|42.18|45.26|43.06|44.35|42.15|0
1706655300000|2024-01-30 22:55:00|44.42|42.22|45.01|42.81|45.25|43.05|44.08|41.88|0
1706655600000|2024-01-30 23:00:00|45.48|43.28|46.25|44.05|46.8|44.6|44.91|42.71|0
1706655900000|2024-01-30 23:05:00|46.34|44.14|47.16|44.96|47.35|45.15|46.25|44.05|0
1706656200000|2024-01-30 23:10:00|47.25|45.05|46.61|44.41|47.25|45.05|46.52|44.32|0
1706656500000|2024-01-30 23:15:00|46.52|44.32|46.92|44.72|47.16|44.96|46.52|44.32|0
1706656800000|2024-01-30 23:20:00|46.88|44.68|45.88|43.68|47.25|45.05|45.83|43.63|0
1706657100000|2024-01-30 23:25:00|45.97|43.77|45.34|43.14|46.24|44.04|45.34|43.14|0
1706657400000|2024-01-30 23:30:00|45.38|43.18|45.92|43.72|46.05|43.85|45.34|43.14|0
1706657700000|2024-01-30 23:35:00|45.87|43.67|45.6|43.4|45.92|43.72|45.42|43.22|0
1706658000000|2024-01-30 23:40:00|45.69|43.49|46.14|43.94|46.32|44.12|45.69|43.49|0
1706658300000|2024-01-30 23:45:00|46.23|44.03|46.04|43.84|46.41|44.21|45.95|43.75|0
1706658600000|2024-01-30 23:50:00|45.95|43.75|46.13|43.93|46.22|44.02|45.77|43.57|0
1706658900000|2024-01-30 23:55:00|46.22|44.02|45.86|43.66|46.22|44.02|45.77|43.57|0
1706659200000|2024-01-31 00:00:00|45.95|43.75|46.67|44.47|46.76|44.56|45.95|43.75|0
1706659500000|2024-01-31 00:05:00|46.58|44.38|46.85|44.65|47.13|44.93|46.58|44.38|0
1706659800000|2024-01-31 00:10:00|46.94|44.74|47.03|44.83|47.17|44.97|46.76|44.56|0
1706660100000|2024-01-31 00:15:00|46.94|44.74|47.17|44.97|47.22|45.02|46.76|44.56|0
1706660400000|2024-01-31 00:20:00|47.22|45.02|47.12|44.92|47.31|45.11|46.94|44.74|0
1706660700000|2024-01-31 00:25:00|47.07|44.87|47.21|45.01|47.3|45.1|47.07|44.87|0
1706661000000|2024-01-31 00:30:00|47.3|45.1|47.02|44.82|47.49|45.29|46.84|44.64|0
1706661300000|2024-01-31 00:35:00|46.93|44.73|46.84|44.64|46.93|44.73|46.75|44.55|0
1706661600000|2024-01-31 00:40:00|46.93|44.73|46.74|44.54|47.11|44.91|46.65|44.45|0
1706661900000|2024-01-31 00:45:00|46.65|44.45|47.11|44.91|47.11|44.91|46.65|44.45|0
1706662200000|2024-01-31 00:50:00|47.2|45|47.2|45|47.29|45.09|47.1|44.9|0
1706662500000|2024-01-31 00:55:00|47.1|44.9|46.92|44.72|47.1|44.9|46.92|44.72|0
1706662800000|2024-01-31 01:00:00|47.01|44.81|46.64|44.44|47.1|44.9|46.46|44.26|0
1706663100000|2024-01-31 01:05:00|46.55|44.35|46.73|44.53|46.73|44.53|46.46|44.26|0
1706663400000|2024-01-31 01:10:00|46.82|44.62|46.82|44.62|46.82|44.62|46.64|44.44|0
1706663700000|2024-01-31 01:15:00|46.91|44.71|47.54|45.34|47.64|45.44|46.8|44.6|0
1706664000000|2024-01-31 01:20:00|47.45|45.25|47.17|44.97|47.54|45.34|47.08|44.88|0
1706664300000|2024-01-31 01:25:00|47.27|45.07|46.99|44.79|47.27|45.07|46.9|44.7|0
1706664600000|2024-01-31 01:30:00|46.89|44.89|46.98|44.98|47.07|45.07|46.61|44.61|0
1706664900000|2024-01-31 01:35:00|47.07|45.07|47.16|45.16|47.25|45.25|46.7|44.7|0
1706665200000|2024-01-31 01:40:00|47.25|45.25|46.79|44.79|47.25|45.25|46.79|44.79|0
1706665500000|2024-01-31 01:45:00|46.7|44.7|46.79|44.79|47.06|45.06|46.7|44.7|0
1706665800000|2024-01-31 01:50:00|46.88|44.88|46.42|44.42|46.97|44.97|46.33|44.33|0
1706666100000|2024-01-31 01:55:00|46.33|44.33|46.33|44.33|46.6|44.6|46.24|44.24|0
1706666400000|2024-01-31 02:00:00|46.42|44.42|46.14|44.14|46.51|44.51|46.14|44.14|0
1706666700000|2024-01-31 02:05:00|46.05|44.05|46.14|44.14|46.32|44.32|46.05|44.05|0
1706667000000|2024-01-31 02:10:00|46.05|44.05|46.05|44.05|46.14|44.14|45.96|43.96|0
1706667300000|2024-01-31 02:15:00|46.14|44.14|46.31|44.31|46.5|44.5|46.14|44.14|0
1706667600000|2024-01-31 02:20:00|46.41|44.41|46.4|44.4|46.68|44.68|46.31|44.31|0
1706667900000|2024-01-31 02:25:00|46.31|44.31|46.35|44.35|46.49|44.49|46.22|44.22|0
1706668200000|2024-01-31 02:30:00|46.31|44.31|46.49|44.49|46.49|44.49|46.22|44.22|0
1706668500000|2024-01-31 02:35:00|46.4|44.4|46.49|44.49|46.49|44.49|46.31|44.31|0
1706668800000|2024-01-31 02:40:00|46.48|44.48|46.21|44.21|46.58|44.58|46.21|44.21|0
1706669100000|2024-01-31 02:45:00|46.12|44.12|46.3|44.3|46.3|44.3|46.12|44.12|0
1706669400000|2024-01-31 02:50:00|46.21|44.21|46.2|44.2|46.21|44.21|46.11|44.11|0
1706669700000|2024-01-31 02:55:00|46.3|44.3|46.38|44.38|46.39|44.39|46.11|44.11|0
1706670000000|2024-01-31 03:00:00|46.47|44.47|46.65|44.65|46.66|44.66|46.38|44.38|0
1706670300000|2024-01-31 03:05:00|46.56|44.56|46.65|44.65|46.74|44.74|46.47|44.47|0
1706670600000|2024-01-31 03:10:00|46.56|44.56|46.56|44.56|46.65|44.65|46.47|44.47|0
1706670900000|2024-01-31 03:15:00|46.51|44.51|46.65|44.65|46.65|44.65|46.46|44.46|0
1706671200000|2024-01-31 03:20:00|46.55|44.55|46.64|44.64|46.64|44.64|46.55|44.55|0
1706671500000|2024-01-31 03:25:00|46.73|44.73|46.37|44.37|46.73|44.73|46.37|44.37|0
1706671800000|2024-01-31 03:30:00|46.46|44.46|46.46|44.46|46.46|44.46|46.28|44.28|0
1706672100000|2024-01-31 03:35:00|46.36|44.36|46.18|44.18|46.36|44.36|46.18|44.18|0
1706672400000|2024-01-31 03:40:00|46.27|44.27|46.45|44.45|46.45|44.45|46.09|44.09|0
1706672700000|2024-01-31 03:45:00|46.36|44.36|46.54|44.54|46.63|44.63|46.36|44.36|0
1706673000000|2024-01-31 03:50:00|46.49|44.49|46.44|44.44|46.54|44.54|46.44|44.44|0
1706673300000|2024-01-31 03:55:00|46.35|44.35|46.26|44.26|46.44|44.44|46.17|44.17|0
1706673600000|2024-01-31 04:00:00|46.35|44.35|46.62|44.62|46.62|44.62|46.35|44.35|0
1706673900000|2024-01-31 04:05:00|46.53|44.53|46.44|44.44|46.53|44.53|46.44|44.44|0
1706674200000|2024-01-31 04:10:00|46.53|44.53|46.8|44.8|46.8|44.8|46.43|44.43|0
1706674500000|2024-01-31 04:15:00|46.7|44.7|46.79|44.79|46.8|44.8|46.7|44.7|0
1706674800000|2024-01-31 04:20:00|46.88|44.88|46.79|44.79|46.88|44.88|46.79|44.79|0
1706675100000|2024-01-31 04:25:00|46.7|44.7|46.7|44.7|46.7|44.7|46.61|44.61|0
1706675400000|2024-01-31 04:30:00|46.79|44.79|46.79|44.79|46.79|44.79|46.7|44.7|0
1706675700000|2024-01-31 04:35:00|46.7|44.7|46.78|44.78|46.88|44.88|46.56|44.56|0
1706676000000|2024-01-31 04:40:00|46.88|44.88|46.96|44.96|46.97|44.97|46.78|44.78|0
1706676300000|2024-01-31 04:45:00|47.06|45.06|47.14|45.14|47.14|45.14|46.96|44.96|0
1706676600000|2024-01-31 04:50:00|47.05|45.05|47.05|45.05|47.23|45.23|47.05|45.05|0
1706676900000|2024-01-31 04:55:00|46.96|44.96|47.05|45.05|47.05|45.05|46.96|44.96|0
1706677200000|2024-01-31 05:00:00|47|45|47.04|45.04|47.14|45.14|46.95|44.95|0
1706677500000|2024-01-31 05:05:00|47.09|45.09|46.95|44.95|47.14|45.14|46.95|44.95|0
1706677800000|2024-01-31 05:10:00|47.04|45.04|46.95|44.95|47.04|45.04|46.86|44.86|0
1706678100000|2024-01-31 05:15:00|47.04|45.04|47.13|45.13|47.13|45.13|46.94|44.94|0
1706678400000|2024-01-31 05:20:00|47.04|45.04|47.03|45.03|47.13|45.13|46.85|44.85|0
1706678700000|2024-01-31 05:25:00|47.13|45.13|46.94|44.94|47.13|45.13|46.94|44.94|0
1706679000000|2024-01-31 05:30:00|46.85|44.85|46.57|44.57|46.94|44.94|46.57|44.57|0
1706679300000|2024-01-31 05:35:00|46.48|44.48|46.48|44.48|46.66|44.66|46.39|44.39|0
1706679600000|2024-01-31 05:40:00|46.39|44.39|46.52|44.52|46.66|44.66|46.39|44.39|0
1706679900000|2024-01-31 05:45:00|46.47|44.47|46.47|44.47|46.57|44.57|46.29|44.29|0
1706680200000|2024-01-31 05:50:00|46.56|44.56|46.29|44.29|46.74|44.74|46.29|44.29|0
1706680500000|2024-01-31 05:55:00|46.38|44.38|46.38|44.38|46.47|44.47|46.29|44.29|0
1706680800000|2024-01-31 06:00:00|46.47|44.47|46.74|44.74|46.74|44.74|46.47|44.47|0
1706681100000|2024-01-31 06:05:00|46.65|44.65|46.73|44.73|46.92|44.92|46.65|44.65|0
1706681400000|2024-01-31 06:10:00|46.83|44.83|46.82|44.82|46.92|44.92|46.73|44.73|0
1706681700000|2024-01-31 06:15:00|46.91|44.91|46.64|44.64|47.01|45.01|46.64|44.64|0
1706682000000|2024-01-31 06:20:00|46.73|44.73|46.73|44.73|46.91|44.91|46.73|44.73|0
1706682300000|2024-01-31 06:25:00|46.63|44.63|46.45|44.45|46.82|44.82|46.45|44.45|0
1706682600000|2024-01-31 06:30:00|46.36|44.36|46.08|44.08|46.49|44.49|46.08|44.08|0
1706682900000|2024-01-31 06:35:00|46.17|44.17|46.26|44.26|46.36|44.36|46.08|44.08|0
1706683200000|2024-01-31 06:40:00|46.17|44.17|46.08|44.08|46.26|44.26|46.08|44.08|0
1706683500000|2024-01-31 06:45:00|45.99|43.99|45.99|43.99|46.17|44.17|45.81|43.81|0
1706683800000|2024-01-31 06:50:00|45.9|43.9|45.8|43.8|45.99|43.99|45.71|43.71|0
1706684100000|2024-01-31 06:55:00|45.89|43.89|45.53|43.53|45.89|43.89|45.44|43.44|0
1706684400000|2024-01-31 07:00:00|45.44|43.44|45.89|43.89|45.89|43.89|45.26|43.26|0
1706684700000|2024-01-31 07:05:00|45.98|43.98|46.34|44.34|46.34|44.34|45.89|43.89|0
1706685000000|2024-01-31 07:10:00|46.29|44.29|46.33|44.33|46.38|44.38|46.06|44.06|0
1706685300000|2024-01-31 07:15:00|46.43|44.43|46.6|44.6|46.7|44.7|46.15|44.15|0
1706685600000|2024-01-31 07:20:00|46.51|44.51|46.69|44.69|46.69|44.69|46.51|44.51|0
1706685900000|2024-01-31 07:25:00|46.6|44.6|47.15|45.15|47.15|45.15|46.55|44.55|0
1706686200000|2024-01-31 07:30:00|47.24|45.24|47.33|45.33|47.33|45.33|46.96|44.96|0
1706686500000|2024-01-31 07:35:00|47.24|45.24|47.05|45.05|47.33|45.33|46.96|44.96|0
1706686800000|2024-01-31 07:40:00|46.96|44.96|47.05|45.05|47.05|45.05|46.87|44.87|0
1706687100000|2024-01-31 07:45:00|47.14|45.14|47.69|45.69|47.69|45.69|47.14|45.14|0
1706687400000|2024-01-31 07:50:00|47.78|45.78|47.41|45.41|47.97|45.97|47.41|45.41|0
1706687700000|2024-01-31 07:55:00|47.36|45.36|47.59|45.59|47.59|45.59|47.18|45.18|0
1706688000000|2024-01-31 08:00:00|47.5|45.5|47.59|45.59|47.91|45.91|47.41|45.41|0
1706688300000|2024-01-31 08:05:00|47.68|45.68|47.49|45.49|47.96|45.96|47.4|45.4|0
1706688600000|2024-01-31 08:10:00|47.4|45.4|47.86|45.86|47.86|45.86|47.4|45.4|0
1706688900000|2024-01-31 08:15:00|47.96|45.96|47.95|45.95|48.05|46.05|47.77|45.77|0
1706689200000|2024-01-31 08:20:00|48.05|46.05|48.79|46.79|48.79|46.79|47.95|45.95|0
1706689500000|2024-01-31 08:25:00|48.89|46.89|48.6|46.6|48.98|46.98|48.41|46.41|0
1706689800000|2024-01-31 08:30:00|48.51|46.51|48.79|46.79|48.88|46.88|48.51|46.51|0
1706690100000|2024-01-31 08:35:00|48.88|46.88|48.78|46.78|48.88|46.88|48.5|46.5|0
1706690400000|2024-01-31 08:40:00|48.88|46.88|48.69|46.69|48.97|46.97|48.5|46.5|0
1706690700000|2024-01-31 08:45:00|48.59|46.59|48.12|46.12|48.97|46.97|48.03|46.03|0
1706691000000|2024-01-31 08:50:00|48.03|46.03|48.12|46.12|48.12|46.12|47.75|45.75|0
1706691300000|2024-01-31 08:55:00|48.03|46.03|47.74|45.74|48.21|46.21|47.56|45.56|0
1706691600000|2024-01-31 09:00:00|47.79|45.79|47.28|45.28|47.84|45.84|47.1|45.1|0
1706691900000|2024-01-31 09:05:00|47.37|45.37|46.91|44.91|47.37|45.37|46.82|44.82|0
1706692200000|2024-01-31 09:10:00|46.82|44.82|46.54|44.54|46.91|44.91|46.27|44.27|0
1706692500000|2024-01-31 09:15:00|46.45|44.45|45.01|43.01|46.45|44.45|45.01|43.01|0
1706692800000|2024-01-31 09:20:00|44.92|42.92|44.39|42.39|45.01|43.01|44.3|42.3|0
1706693100000|2024-01-31 09:25:00|44.3|42.3|44.38|42.38|44.74|42.74|44.29|42.29|0
1706693400000|2024-01-31 09:30:00|44.47|42.47|43.77|41.77|44.56|42.56|43.77|41.77|0
1706693700000|2024-01-31 09:35:00|43.81|41.81|44.03|42.03|44.12|42.12|43.81|41.81|0
1706694000000|2024-01-31 09:40:00|44.11|42.11|44.46|42.46|44.46|42.46|43.85|41.85|0
1706694300000|2024-01-31 09:45:00|44.37|42.37|45.21|43.21|45.26|43.26|44.37|42.37|0
1706694600000|2024-01-31 09:50:00|45.26|43.26|44.9|42.9|45.44|43.44|44.72|42.72|0
1706694900000|2024-01-31 09:55:00|44.99|42.99|44.45|42.45|44.99|42.99|44.37|42.37|0
1706695200000|2024-01-31 10:00:00|44.54|42.54|44.45|42.45|44.72|42.72|44.1|42.1|0
1706695500000|2024-01-31 10:05:00|44.36|42.36|44.27|42.27|44.36|42.36|44.1|42.1|0
1706695800000|2024-01-31 10:10:00|44.18|42.18|43.92|41.92|44.49|42.49|43.92|41.92|0
1706696100000|2024-01-31 10:15:00|44.01|42.01|44.27|42.27|44.27|42.27|43.92|41.92|0
1706696400000|2024-01-31 10:20:00|44.18|42.18|44.35|42.35|44.62|42.62|44.09|42.09|0
1706696700000|2024-01-31 10:25:00|44.44|42.44|44.17|42.17|44.44|42.44|44.09|42.09|0
1706697000000|2024-01-31 10:30:00|44.26|42.26|44.44|42.44|44.44|42.44|44.08|42.08|0
1706697300000|2024-01-31 10:35:00|44.35|42.35|43.64|41.64|44.35|42.35|43.64|41.64|0
1706697600000|2024-01-31 10:40:00|43.69|41.69|43.9|41.9|43.91|41.91|43.64|41.64|0
1706697900000|2024-01-31 10:45:00|43.94|41.94|44.16|42.16|44.25|42.25|43.9|41.9|0
1706698200000|2024-01-31 10:50:00|44.08|42.08|44.07|42.07|44.16|42.16|43.99|41.99|0
1706698500000|2024-01-31 10:55:00|43.98|41.98|43.89|41.89|44.25|42.25|43.89|41.89|0
1706698800000|2024-01-31 11:00:00|43.98|41.98|43.72|41.72|43.98|41.98|43.54|41.54|0
1706699100000|2024-01-31 11:05:00|43.8|41.8|44.24|42.24|44.24|42.24|43.8|41.8|0
1706699400000|2024-01-31 11:10:00|44.33|42.33|44.5|42.5|44.5|42.5|44.15|42.15|0
1706699700000|2024-01-31 11:15:00|44.59|42.59|45.03|43.03|45.03|43.03|44.32|42.32|0
1706700000000|2024-01-31 11:20:00|45.12|43.12|45.39|43.39|45.39|43.39|45.12|43.12|0
1706700300000|2024-01-31 11:25:00|45.48|43.48|45.11|43.11|45.61|43.61|45.03|43.03|0
1706700600000|2024-01-31 11:30:00|45.03|43.03|45.02|43.02|45.2|43.2|44.85|42.85|0
1706700900000|2024-01-31 11:35:00|44.98|42.98|44.58|42.58|45.2|43.2|44.58|42.58|0
1706701200000|2024-01-31 11:40:00|44.62|42.62|45.02|43.02|45.02|43.02|44.62|42.62|0
1706701500000|2024-01-31 11:45:00|44.93|42.93|45.01|43.01|45.19|43.19|44.84|42.84|0
1706701800000|2024-01-31 11:50:00|44.93|42.93|44.2|42.2|45.01|43.01|44.2|42.2|0
1706702100000|2024-01-31 11:55:00|44.11|42.11|44.46|42.46|44.64|42.64|44.02|42.02|0
1706702400000|2024-01-31 12:00:00|44.55|42.55|44.1|42.1|44.73|42.73|44.1|42.1|0
1706702700000|2024-01-31 12:05:00|44.01|42.01|44.01|42.01|44.28|42.28|44.01|42.01|0
1706703000000|2024-01-31 12:10:00|44.1|42.1|44.36|42.36|44.41|42.41|43.92|41.92|0
1706703300000|2024-01-31 12:15:00|44.27|42.27|44.81|42.81|44.81|42.81|44.27|42.27|0
1706703600000|2024-01-31 12:20:00|44.72|42.72|44.18|42.18|44.98|42.98|44.09|42.09|0
1706703900000|2024-01-31 12:25:00|44.09|42.09|44.09|42.09|44.27|42.27|43.56|41.56|0
1706704200000|2024-01-31 12:30:00|44.18|42.18|44.09|42.09|44.27|42.27|43.65|41.65|0
1706704500000|2024-01-31 12:35:00|44|42|43.47|41.47|44|42|43.38|41.38|0
1706704800000|2024-01-31 12:40:00|43.42|41.42|43.91|41.91|44.3|42.3|43.38|41.38|0
1706705100000|2024-01-31 12:45:00|43.82|41.82|44.61|42.61|44.88|42.88|43.82|41.82|0
1706705400000|2024-01-31 12:50:00|44.52|42.52|45.15|43.15|45.15|43.15|44.43|42.43|0
1706705700000|2024-01-31 12:55:00|45.14|43.14|45.5|43.5|45.59|43.59|45.14|43.14|0
1706706000000|2024-01-31 13:00:00|45.41|43.41|45.05|43.05|45.86|43.86|45.05|43.05|0
1706706300000|2024-01-31 13:05:00|44.96|42.96|45.45|43.45|45.5|43.5|44.87|42.87|0
1706706600000|2024-01-31 13:10:00|45.41|43.41|44.95|42.95|45.68|43.68|44.95|42.95|0
1706706900000|2024-01-31 13:15:00|45.58|43.58|45.76|43.76|45.95|43.95|44.95|42.95|0
1706707200000|2024-01-31 13:20:00|45.85|43.85|45.94|43.94|46.49|44.49|45.85|43.85|0
1706707500000|2024-01-31 13:25:00|45.76|43.76|45.53|43.53|45.76|43.76|45.13|43.13|0
1706707800000|2024-01-31 13:30:00|46.26|44.26|45.66|43.66|47.23|45.23|45.04|43.04|0
1706708100000|2024-01-31 13:35:00|45.57|43.57|43.79|41.79|45.57|43.57|42.92|40.92|0
1706708400000|2024-01-31 13:40:00|43.52|41.52|43.13|41.13|44.67|42.67|43.13|41.13|0
1706708700000|2024-01-31 13:45:00|43.21|41.21|43.56|41.56|44.18|42.18|42.69|40.69|0
1706709000000|2024-01-31 13:50:00|43.47|41.47|43.21|41.21|43.83|41.83|43.12|41.12|0
1706709300000|2024-01-31 13:55:00|43.25|41.25|41.53|39.53|43.56|41.56|41.44|39.44|0
1706709600000|2024-01-31 14:00:00|41.44|39.44|42.64|40.64|42.81|40.81|40.5|38.5|0
1706709900000|2024-01-31 14:05:00|42.73|40.73|43.07|41.07|43.16|41.16|42.38|40.38|0
1706710200000|2024-01-31 14:10:00|42.98|40.98|43.94|41.94|44.03|42.03|42.9|40.9|0
1706710500000|2024-01-31 14:15:00|43.77|41.77|43.24|41.24|43.86|41.86|43.07|41.07|0
1706710800000|2024-01-31 14:20:00|43.33|41.33|42.2|40.2|43.68|41.68|42.11|40.11|0
1706711100000|2024-01-31 14:25:00|42.37|40.37|43.67|41.67|43.94|41.94|42.28|40.28|0
1706711400000|2024-01-31 14:30:00|43.41|41.41|44.55|42.55|45.27|43.27|42.8|40.8|0
1706711700000|2024-01-31 14:35:00|44.2|42.2|43.4|41.4|45.09|43.09|42.97|40.97|0
1706712000000|2024-01-31 14:40:00|43.49|41.49|41.85|39.85|43.58|41.58|41.85|39.85|0
1706712300000|2024-01-31 14:45:00|41.93|39.93|41.5|39.5|41.93|39.93|40.17|38.17|0
1706712600000|2024-01-31 14:50:00|41.59|39.59|42.72|40.72|42.98|40.98|40.52|38.52|0
1706712900000|2024-01-31 14:55:00|42.64|40.64|42.29|40.29|43.06|41.06|41.62|39.62|0
1706713200000|2024-01-31 15:00:00|42.21|40.21|42.12|40.12|42.63|40.63|41.96|39.96|0
1706713500000|2024-01-31 15:05:00|42.21|40.21|42.29|40.29|42.63|40.63|41.79|39.79|0
1706713800000|2024-01-31 15:10:00|42.46|40.46|40.71|38.71|42.63|40.63|40.62|38.62|0
1706714100000|2024-01-31 15:15:00|40.62|38.62|41.45|39.45|41.95|39.95|40.62|38.62|0
1706714400000|2024-01-31 15:20:00|41.36|39.36|40.86|38.86|41.95|39.95|40.78|38.78|0
1706714700000|2024-01-31 15:25:00|40.95|38.95|40.94|38.94|41.78|39.78|40.62|38.62|0
1706715000000|2024-01-31 15:30:00|40.86|38.86|39.8|37.8|41.44|39.44|39.64|37.64|0
1706715300000|2024-01-31 15:35:00|39.88|37.88|38.36|36.36|40.04|38.04|38.13|36.13|0
1706715600000|2024-01-31 15:40:00|38.44|36.44|38.76|36.76|39.31|37.31|38.36|36.36|0
1706715900000|2024-01-31 15:45:00|38.68|36.68|39.8|37.8|40.12|38.12|38.52|36.52|0
1706716200000|2024-01-31 15:50:00|39.72|37.72|39.24|37.24|39.88|37.88|39|37|0
1706716500000|2024-01-31 15:55:00|39.32|37.32|39.86|37.86|40.25|38.25|38.75|36.75|0
1706716800000|2024-01-31 16:00:00|39.78|37.78|41.15|39.15|41.32|39.32|39.78|37.78|0
1706717100000|2024-01-31 16:05:00|41.07|39.07|41.56|39.56|41.64|39.64|40.66|38.66|0
1706717400000|2024-01-31 16:10:00|41.48|39.48|41.72|39.72|41.89|39.89|40.82|38.82|0
1706717700000|2024-01-31 16:15:00|41.81|39.81|41.72|39.72|42.22|40.22|41.47|39.47|0
1706718000000|2024-01-31 16:20:00|41.8|39.8|41.06|39.06|42.14|40.14|40.98|38.98|0
1706718300000|2024-01-31 16:25:00|40.98|38.98|40.57|38.57|41.14|39.14|40.16|38.16|0
1706718600000|2024-01-31 16:30:00|40.81|38.81|40.4|38.4|40.89|38.89|40|38|0
1706718900000|2024-01-31 16:35:00|40.32|38.32|39.83|37.83|40.4|38.4|39.75|37.75|0
1706719200000|2024-01-31 16:40:00|39.67|37.67|39.72|37.72|39.8|37.8|38.57|36.57|0
1706719500000|2024-01-31 16:45:00|39.56|37.56|40.42|38.42|40.68|38.68|39.32|37.32|0
1706719800000|2024-01-31 16:50:00|40.34|38.34|40.1|38.1|40.5|38.5|39.7|37.7|0
1706720100000|2024-01-31 16:55:00|40.18|38.18|41.06|39.06|41.39|39.39|40.18|38.18|0
1706720400000|2024-01-31 17:00:00|41.14|39.14|41.96|39.96|42.04|40.04|40.98|38.98|0
1706720700000|2024-01-31 17:05:00|41.88|39.88|42.79|40.79|42.87|40.87|41.79|39.79|0
1706721000000|2024-01-31 17:10:00|42.87|40.87|41.34|39.34|42.87|40.87|41.34|39.34|0
1706721300000|2024-01-31 17:15:00|41.42|39.42|41.09|39.09|41.67|39.67|40.93|38.93|0
1706721600000|2024-01-31 17:20:00|41.01|39.01|41.17|39.17|41.42|39.42|40.84|38.84|0
1706721900000|2024-01-31 17:25:00|41.25|39.25|41.99|39.99|42.08|40.08|41.25|39.25|0
1706722200000|2024-01-31 17:30:00|42.07|40.07|40.92|38.92|42.07|40.07|40.92|38.92|0
1706722500000|2024-01-31 17:35:00|41|39|40.11|38.11|41.25|39.25|39.63|37.63|0
1706722800000|2024-01-31 17:40:00|40.03|38.03|40.49|38.49|41.08|39.08|39.71|37.71|0
1706723100000|2024-01-31 17:45:00|40.57|38.57|40.17|38.17|40.66|38.66|39.68|37.68|0
1706723400000|2024-01-31 17:50:00|40.25|38.25|40.49|38.49|40.9|38.9|40|38|0
1706723700000|2024-01-31 17:55:00|40.33|38.33|40.85|38.85|40.85|38.85|39.71|37.71|0
1706724000000|2024-01-31 18:00:00|40.94|38.94|41.02|39.02|41.35|39.35|40.52|38.52|0
1706724300000|2024-01-31 18:05:00|41.1|39.1|41.34|39.34|41.51|39.51|40.85|38.85|0
1706724600000|2024-01-31 18:10:00|41.26|39.26|41.34|39.34|41.34|39.34|40.6|38.6|0
1706724900000|2024-01-31 18:15:00|41.43|39.43|41.84|39.84|42.01|40.01|41.26|39.26|0
1706725200000|2024-01-31 18:20:00|41.92|39.92|40.02|38.02|41.92|39.92|39.94|37.94|0
1706725500000|2024-01-31 18:25:00|40.18|38.18|40.35|38.35|40.51|38.51|39.94|37.94|0
1706725800000|2024-01-31 18:30:00|40.26|38.26|40.51|38.51|40.84|38.84|40.1|38.1|0
1706726100000|2024-01-31 18:35:00|40.67|38.67|39.85|37.85|40.67|38.67|39.77|37.77|0
1706726400000|2024-01-31 18:40:00|39.93|37.93|40.83|38.83|40.83|38.83|39.85|37.85|0
1706726700000|2024-01-31 18:45:00|40.91|38.91|41.74|39.74|41.82|39.82|40.91|38.91|0
1706727000000|2024-01-31 18:50:00|41.82|39.82|40.74|38.74|41.82|39.82|40.74|38.74|0
1706727300000|2024-01-31 18:55:00|40.82|38.82|41.03|39.03|41.53|39.53|40.74|38.74|0
1706727600000|2024-01-31 19:00:00|40.94|38.94|37.62|35.62|42.2|40.2|35.72|33.72|0
1706727900000|2024-01-31 19:05:00|37.54|35.54|36.86|34.86|39.68|37.68|36.32|34.32|0
1706728200000|2024-01-31 19:10:00|36.94|34.94|37.47|35.47|38.89|36.89|36.63|34.63|0
1706728500000|2024-01-31 19:15:00|37.32|35.32|35.86|33.86|37.86|35.86|35.71|33.71|0
1706728800000|2024-01-31 19:20:00|35.94|33.94|36.01|34.01|36.78|34.78|35.04|33.04|0
1706729100000|2024-01-31 19:25:00|35.86|33.86|36.54|34.54|37.16|35.16|35.64|33.64|0
1706729400000|2024-01-31 19:30:00|36.47|34.47|38.17|36.17|38.88|36.88|35.63|33.63|0
1706729700000|2024-01-31 19:35:00|37.93|35.93|42.12|40.12|43.06|41.06|36.08|34.08|0
1706730000000|2024-01-31 19:40:00|42.63|40.63|44.36|42.36|45.07|43.07|42.12|40.12|0
1706730300000|2024-01-31 19:45:00|44.28|42.28|41.94|39.94|45.7|43.7|41.52|39.52|0
1706730600000|2024-01-31 19:50:00|41.69|39.69|39.53|37.53|41.94|39.94|37.47|35.47|0
1706730900000|2024-01-31 19:55:00|39.21|37.21|37.31|35.31|40.43|38.43|36.76|34.76|0
1706731200000|2024-01-31 20:00:00|37.23|35.23|31.53|29.53|37.38|35.38|30.98|28.98|0
1706731500000|2024-01-31 20:05:00|31.87|29.87|32.85|30.85|32.85|30.85|28.89|26.89|0
1706731800000|2024-01-31 20:10:00|32.78|30.78|32.99|30.99|33.92|31.92|31.67|29.67|0
1706732100000|2024-01-31 20:15:00|32.5|30.5|31.47|29.47|33.77|31.77|31.33|29.33|0
1706732400000|2024-01-31 20:20:00|31.33|29.33|33.48|31.48|34.57|32.57|31.13|29.13|0
1706732700000|2024-01-31 20:25:00|32.64|30.64|32.56|30.56|33.7|31.7|32.01|30.01|0
1706733000000|2024-01-31 20:30:00|32.35|30.35|30.19|28.19|32.77|30.77|30.05|28.05|0
1706733300000|2024-01-31 20:35:00|30.32|28.32|30.51|28.51|30.51|28.51|29.34|27.34|0
1706733600000|2024-01-31 20:40:00|30.31|28.31|29.53|27.53|30.71|28.71|29.46|27.46|0
1706733900000|2024-01-31 20:45:00|29.46|27.46|29.65|27.65|30.31|28.31|29.33|27.33|0
1706734200000|2024-01-31 20:50:00|29.39|27.39|30.07|28.07|30.07|28.07|28.23|26.23|0
1706734500000|2024-01-31 20:55:00|30.13|28.13|28.84|26.84|31.33|29.33|28.78|26.78|0
1706734800000|2024-01-31 21:00:00|28.72|26.72|29.8|27.8|29.8|27.8|27.78|25.78|0
1706735100000|2024-01-31 21:05:00|29.87|27.87|28.97|26.97|30.26|28.26|28.78|26.78|0
1706735400000|2024-01-31 21:10:00|29.03|27.03|29.22|27.22|29.48|27.48|28.97|26.97|0
1706735700000|2024-01-31 21:15:00|29.35|27.15|29.32|27.12|29.51|27.31|29.19|26.99|0
1706736000000|2024-01-31 21:20:00|29.25|27.05|28.93|26.73|29.32|27.12|28.87|26.67|0
1706736300000|2024-01-31 21:25:00|28.87|26.67|28.68|26.48|28.93|26.73|28.62|26.42|0
1706736600000|2024-01-31 21:30:00|28.62|26.42|28.8|26.6|28.8|26.6|28.61|26.41|0
1706736900000|2024-01-31 21:35:00|28.86|26.66|29.05|26.85|29.31|27.11|28.86|26.66|0
1706737200000|2024-01-31 21:40:00|28.99|26.79|28.7|26.5|28.99|26.79|28.67|26.47|0
1706737500000|2024-01-31 21:45:00|28.67|26.47|28.92|26.72|28.98|26.78|28.67|26.47|0
1706737800000|2024-01-31 21:50:00|28.98|26.78|29.11|26.91|29.17|26.97|28.98|26.78|0
1706738100000|2024-01-31 21:55:00|29.08|26.88|29.26|27.06|29.36|27.16|29.08|26.88|0
1706738400000|2024-01-31 22:00:00|29.24|27.04|29.29|27.09|29.35|27.15|29.21|27.01|0
1706738700000|2024-01-31 22:05:00|29.32|27.12|29.2|27|29.33|27.13|29.18|26.98|0
1706739000000|2024-01-31 22:10:00|29.3|27.1|29.28|27.08|29.32|27.12|29.15|26.95|0
1706739300000|2024-01-31 22:15:00|29.24|27.04|29.36|27.16|29.36|27.16|29.24|27.04|0
1706739600000|2024-01-31 22:20:00|29.38|27.18|29.24|27.04|29.38|27.18|29.24|27.04|0
1706739900000|2024-01-31 22:25:00|29.27|27.07|29.11|26.91|29.27|27.07|29.03|26.83|0
1706740200000|2024-01-31 22:30:00|29.05|26.85|29.06|26.86|29.11|26.91|28.94|26.74|0
1706740500000|2024-01-31 22:35:00|29.07|26.87|29.16|26.96|29.25|27.05|29.07|26.87|0
1706740800000|2024-01-31 22:40:00|29.29|27.09|29.25|27.05|29.33|27.13|29.16|26.96|0
1706741100000|2024-01-31 22:45:00|29.36|27.16|29.29|27.09|29.4|27.2|29.25|27.05|0
1706741400000|2024-01-31 22:50:00|29.4|27.2|29.36|27.16|29.44|27.24|29.27|27.07|0
1706741700000|2024-01-31 22:55:00|29.31|27.11|29.39|27.19|29.58|27.38|29.24|27.04|0
1706742000000|2024-01-31 23:00:00|30.07|27.87|29.72|27.52|30.27|28.07|29.4|27.2|0
1706742300000|2024-01-31 23:05:00|29.65|27.45|29.52|27.32|29.75|27.55|29.39|27.19|0
1706742600000|2024-01-31 23:10:00|29.59|27.39|30.04|27.84|30.1|27.9|29.59|27.39|0
1706742900000|2024-01-31 23:15:00|30.1|27.9|30.36|28.16|30.56|28.36|30.04|27.84|0
1706743200000|2024-01-31 23:20:00|30.3|28.1|30.16|27.96|30.36|28.16|29.97|27.77|0
1706743500000|2024-01-31 23:25:00|30.19|27.99|30.55|28.35|30.55|28.35|30.16|27.96|0
1706743800000|2024-01-31 23:30:00|30.49|28.29|30.22|28.02|30.55|28.35|30.22|28.02|0
1706744100000|2024-01-31 23:35:00|30.35|28.15|30.42|28.22|30.55|28.35|30.35|28.15|0
1706744400000|2024-01-31 23:40:00|30.35|28.15|30.35|28.15|30.35|28.15|30.28|28.08|0
1706744700000|2024-01-31 23:45:00|30.41|28.21|30.48|28.28|30.55|28.35|30.22|28.02|0
1706745000000|2024-01-31 23:50:00|30.54|28.34|30.54|28.34|30.68|28.48|30.48|28.28|0
1706745300000|2024-01-31 23:55:00|30.61|28.41|30.47|28.27|30.61|28.41|30.34|28.14|0
1706745600000|2024-02-01 00:00:00|30.54|28.34|30.6|28.4|30.74|28.54|30.54|28.34|0
1706745900000|2024-02-01 00:05:00|30.57|28.37|30.6|28.4|30.6|28.4|30.4|28.2|0
1706746200000|2024-02-01 00:10:00|30.53|28.33|31|28.8|31|28.8|30.53|28.33|0
1706746500000|2024-02-01 00:15:00|30.93|28.73|30.99|28.79|31|28.8|30.8|28.6|0
1706746800000|2024-02-01 00:20:00|31.06|28.86|31.19|28.99|31.19|28.99|31.06|28.86|0
1706747100000|2024-02-01 00:25:00|31.26|29.06|31.66|29.46|31.66|29.46|31.19|28.99|0
1706747400000|2024-02-01 00:30:00|31.73|29.53|31.93|29.73|32.07|29.87|31.73|29.53|0
1706747700000|2024-02-01 00:35:00|31.86|29.66|31.86|29.66|32.07|29.87|31.8|29.6|0
1706748000000|2024-02-01 00:40:00|31.93|29.73|31.86|29.66|32.07|29.87|31.72|29.52|0
1706748300000|2024-02-01 00:45:00|31.79|29.59|31.45|29.25|32|29.8|31.45|29.25|0
1706748600000|2024-02-01 00:50:00|31.52|29.32|31.18|28.98|31.52|29.32|31.18|28.98|0
1706748900000|2024-02-01 00:55:00|31.21|29.01|31.18|28.98|31.24|29.04|31.11|28.91|0
1706749200000|2024-02-01 01:00:00|31.17|28.97|31.58|29.38|31.58|29.38|31.17|28.97|0
1706749500000|2024-02-01 01:05:00|31.65|29.45|30.9|28.7|31.65|29.45|30.9|28.7|0
1706749800000|2024-02-01 01:10:00|30.97|28.77|31.2|29|31.24|29.04|30.9|28.7|0
1706750100000|2024-02-01 01:15:00|31.24|29.04|30.96|28.76|31.3|29.1|30.83|28.63|0
1706750400000|2024-02-01 01:20:00|30.9|28.7|31.23|29.03|31.43|29.23|30.9|28.7|0
1706750700000|2024-02-01 01:25:00|31.3|29.1|30.05|27.85|31.71|29.51|29.86|27.66|0
1706751000000|2024-02-01 01:30:00|29.95|27.95|30.15|28.15|30.15|28.15|29.76|27.76|0
1706751300000|2024-02-01 01:35:00|30.22|28.22|30.08|28.08|30.22|28.22|29.95|27.95|0
1706751600000|2024-02-01 01:40:00|30.02|28.02|30.08|28.08|30.21|28.21|30.02|28.02|0
1706751900000|2024-02-01 01:45:00|30.01|28.01|30.28|28.28|30.28|28.28|30.01|28.01|0
1706752200000|2024-02-01 01:50:00|30.21|28.21|30.01|28.01|30.21|28.21|29.88|27.88|0
1706752500000|2024-02-01 01:55:00|30.07|28.07|30.34|28.34|30.41|28.41|30.07|28.07|0
1706752800000|2024-02-01 02:00:00|30.3|28.3|30.27|28.27|30.4|28.4|30.2|28.2|0
1706753100000|2024-02-01 02:05:00|30.34|28.34|30.67|28.67|30.67|28.67|30.34|28.34|0
1706753400000|2024-02-01 02:10:00|30.74|28.74|31.07|29.07|31.21|29.21|30.74|28.74|0
1706753700000|2024-02-01 02:15:00|31.14|29.14|30.93|28.93|31.21|29.21|30.87|28.87|0
1706754000000|2024-02-01 02:20:00|30.87|28.87|30.93|28.93|31|29|30.8|28.8|0
1706754300000|2024-02-01 02:25:00|30.86|28.86|31.34|29.34|31.34|29.34|30.86|28.86|0
1706754600000|2024-02-01 02:30:00|31.27|29.27|31.68|29.68|31.68|29.68|31.27|29.27|0
1706754900000|2024-02-01 02:35:00|31.61|29.61|31.47|29.47|31.61|29.61|31.33|29.33|0
1706755200000|2024-02-01 02:40:00|31.4|29.4|31.47|29.47|31.68|29.68|31.4|29.4|0
1706755500000|2024-02-01 02:45:00|31.4|29.4|31.33|29.33|31.47|29.47|31.33|29.33|0
1706755800000|2024-02-01 02:50:00|31.4|29.4|31.26|29.26|31.4|29.4|31.19|29.19|0
1706756100000|2024-02-01 02:55:00|31.32|29.32|31.25|29.25|31.32|29.32|31.19|29.19|0
1706756400000|2024-02-01 03:00:00|31.32|29.32|31.25|29.25|31.39|29.39|31.25|29.25|0
1706756700000|2024-02-01 03:05:00|31.18|29.18|31.11|29.11|31.25|29.25|31.11|29.11|0
1706757000000|2024-02-01 03:10:00|31.18|29.18|31.18|29.18|31.25|29.25|31.11|29.11|0
1706757300000|2024-02-01 03:15:00|31.11|29.11|30.97|28.97|31.18|29.18|30.84|28.84|0
1706757600000|2024-02-01 03:20:00|30.9|28.9|30.83|28.83|31.04|29.04|30.77|28.77|0
1706757900000|2024-02-01 03:25:00|30.77|28.77|30.83|28.83|30.83|28.83|30.56|28.56|0
1706758200000|2024-02-01 03:30:00|30.76|28.76|30.56|28.56|30.83|28.83|30.56|28.56|0
1706758500000|2024-02-01 03:35:00|30.63|28.63|30.09|28.09|30.63|28.63|29.96|27.96|0
1706758800000|2024-02-01 03:40:00|30.16|28.16|30.29|28.29|30.42|28.42|30.09|28.09|0
1706759100000|2024-02-01 03:45:00|30.35|28.35|30.62|28.62|30.62|28.62|30.35|28.35|0
1706759400000|2024-02-01 03:50:00|30.69|28.69|30.62|28.62|30.69|28.69|30.55|28.55|0
1706759700000|2024-02-01 03:55:00|30.68|28.68|30.75|28.75|30.82|28.82|30.68|28.68|0
1706760000000|2024-02-01 04:00:00|30.82|28.82|30.81|28.81|30.88|28.88|30.78|28.78|0
1706760300000|2024-02-01 04:05:00|30.88|28.88|31.15|29.15|31.15|29.15|30.85|28.85|0
1706760600000|2024-02-01 04:10:00|31.22|29.22|31.35|29.35|31.35|29.35|31.22|29.22|0
1706760900000|2024-02-01 04:15:00|31.29|29.29|31.42|29.42|31.42|29.42|31.22|29.22|0
1706761200000|2024-02-01 04:20:00|31.35|29.35|31.35|29.35|31.42|29.42|31.25|29.25|0
1706761500000|2024-02-01 04:25:00|31.42|29.42|31.35|29.35|31.42|29.42|31.35|29.35|0
1706761800000|2024-02-01 04:30:00|31.28|29.28|31|29|31.28|29.28|30.94|28.94|0
1706762100000|2024-02-01 04:35:00|31.04|29.04|31.07|29.07|31.07|29.07|30.93|28.93|0
1706762400000|2024-02-01 04:40:00|31.14|29.14|31.07|29.07|31.14|29.14|31.07|29.07|0
1706762700000|2024-02-01 04:45:00|31|29|30.93|28.93|31|29|30.86|28.86|0
1706763000000|2024-02-01 04:50:00|31|29|31.27|29.27|31.27|29.27|31|29|0
1706763300000|2024-02-01 04:55:00|31.33|29.33|31.2|29.2|31.33|29.33|31.13|29.13|0
1706763600000|2024-02-01 05:00:00|31.13|29.13|30.79|28.79|31.13|29.13|30.65|28.65|0
1706763900000|2024-02-01 05:05:00|30.85|28.85|30.65|28.65|30.92|28.92|30.61|28.61|0
1706764200000|2024-02-01 05:10:00|30.72|28.72|30.85|28.85|30.85|28.85|30.51|28.51|0
1706764500000|2024-02-01 05:15:00|30.88|28.88|30.98|28.98|31.05|29.05|30.78|28.78|0
1706764800000|2024-02-01 05:20:00|30.95|28.95|30.84|28.84|30.95|28.95|30.71|28.71|0
1706765100000|2024-02-01 05:25:00|30.71|28.71|30.57|28.57|30.78|28.78|30.5|28.5|0
1706765400000|2024-02-01 05:30:00|30.44|28.44|30.5|28.5|30.71|28.71|30.43|28.43|0
1706765700000|2024-02-01 05:35:00|30.43|28.43|30.3|28.3|30.47|28.47|30.23|28.23|0
1706766000000|2024-02-01 05:40:00|30.37|28.37|30.3|28.3|30.43|28.43|30.23|28.23|0
1706766300000|2024-02-01 05:45:00|30.26|28.26|30.29|28.29|30.43|28.43|30.1|28.1|0
1706766600000|2024-02-01 05:50:00|30.36|28.36|30.16|28.16|30.36|28.36|30.16|28.16|0
1706766900000|2024-02-01 05:55:00|30.09|28.09|29.89|27.89|30.16|28.16|29.89|27.89|0
1706767200000|2024-02-01 06:00:00|29.96|27.96|30.02|28.02|30.09|28.09|29.89|27.89|0
1706767500000|2024-02-01 06:05:00|29.95|27.95|30.02|28.02|30.09|28.09|29.89|27.89|0
1706767800000|2024-02-01 06:10:00|30.08|28.08|30.08|28.08|30.18|28.18|29.95|27.95|0
1706768100000|2024-02-01 06:15:00|30.05|28.05|29.81|27.81|30.15|28.15|29.81|27.81|0
1706768400000|2024-02-01 06:20:00|29.75|27.75|29.61|27.61|29.75|27.75|29.55|27.55|0
1706768700000|2024-02-01 06:25:00|29.55|27.55|29.42|27.42|29.61|27.61|29.35|27.35|0
1706769000000|2024-02-01 06:30:00|29.35|27.35|29.28|27.28|29.42|27.42|29.22|27.22|0
1706769300000|2024-02-01 06:35:00|29.35|27.35|29.09|27.09|29.35|27.35|29.09|27.09|0
1706769600000|2024-02-01 06:40:00|29.15|27.15|29.87|27.87|29.94|27.94|29.15|27.15|0
1706769900000|2024-02-01 06:45:00|29.83|27.83|29.41|27.41|29.87|27.87|29.34|27.34|0
1706770200000|2024-02-01 06:50:00|29.34|27.34|29.01|27.01|29.41|27.41|29.01|27.01|0
1706770500000|2024-02-01 06:55:00|28.95|26.95|28.63|26.63|29.01|27.01|28.5|26.5|0
1706770800000|2024-02-01 07:00:00|28.69|26.69|28.68|26.68|28.95|26.95|28.5|26.5|0
1706771100000|2024-02-01 07:05:00|28.62|26.62|28.42|26.42|28.81|26.81|28.23|26.23|0
1706771400000|2024-02-01 07:10:00|28.36|26.36|28.58|26.58|28.81|26.81|28.36|26.36|0
1706771700000|2024-02-01 07:15:00|28.61|26.61|29.06|27.06|29.13|27.13|28.61|26.61|0
1706772000000|2024-02-01 07:20:00|29.13|27.13|28.67|26.67|29.13|27.13|28.61|26.61|0
1706772300000|2024-02-01 07:25:00|28.74|26.74|28.73|26.73|28.8|26.8|28.54|26.54|0
1706772600000|2024-02-01 07:30:00|28.67|26.67|29.12|27.12|29.12|27.12|28.57|26.57|0
1706772900000|2024-02-01 07:35:00|29.08|27.08|29.51|27.51|29.51|27.51|29.05|27.05|0
1706773200000|2024-02-01 07:40:00|29.57|27.57|29.9|27.9|30.03|28.03|29.38|27.38|0
1706773500000|2024-02-01 07:45:00|29.83|27.83|29.7|27.7|29.9|27.9|29.37|27.37|0
1706773800000|2024-02-01 07:50:00|29.67|27.67|29.9|27.9|29.9|27.9|29.57|27.57|0
1706774100000|2024-02-01 07:55:00|29.96|27.96|30.16|28.16|30.29|28.29|29.96|27.96|0
1706774400000|2024-02-01 08:00:00|29.96|27.96|30.29|28.29|30.49|28.49|29.96|27.96|0
1706774700000|2024-02-01 08:05:00|30.36|28.36|29.99|27.99|30.42|28.42|29.69|27.69|0
1706775000000|2024-02-01 08:10:00|30.02|28.02|30.35|28.35|30.35|28.35|29.82|27.82|0
1706775300000|2024-02-01 08:15:00|30.42|28.42|30.55|28.55|30.62|28.62|29.95|27.95|0
1706775600000|2024-02-01 08:20:00|30.48|28.48|30.96|28.96|31.03|29.03|30.48|28.48|0
1706775900000|2024-02-01 08:25:00|30.92|28.92|31.16|29.16|31.23|29.23|30.82|28.82|0
1706776200000|2024-02-01 08:30:00|31.09|29.09|31.19|29.19|31.44|29.44|30.82|28.82|0
1706776500000|2024-02-01 08:35:00|31.13|29.13|31.33|29.33|31.37|29.37|30.75|28.75|0
1706776800000|2024-02-01 08:40:00|31.36|29.36|31.29|29.29|31.5|29.5|30.95|28.95|0
1706777100000|2024-02-01 08:45:00|31.36|29.36|31.15|29.15|31.5|29.5|31.05|29.05|0
1706777400000|2024-02-01 08:50:00|31.22|29.22|30.53|28.53|31.36|29.36|30.46|28.46|0
1706777700000|2024-02-01 08:55:00|30.46|28.46|30.73|28.73|30.73|28.73|30.32|28.32|0
1706778000000|2024-02-01 09:00:00|30.8|28.8|30.32|28.32|30.93|28.93|30.32|28.32|0
1706778300000|2024-02-01 09:05:00|30.25|28.25|30.12|28.12|30.59|28.59|30.05|28.05|0
1706778600000|2024-02-01 09:10:00|30.18|28.18|30.65|28.65|30.86|28.86|30.18|28.18|0
1706778900000|2024-02-01 09:15:00|30.59|28.59|30.85|28.85|31.27|29.27|30.58|28.58|0
1706779200000|2024-02-01 09:20:00|30.79|28.79|30.78|28.78|30.92|28.92|30.65|28.65|0
1706779500000|2024-02-01 09:25:00|30.82|28.82|30.71|28.71|30.92|28.92|30.65|28.65|0
1706779800000|2024-02-01 09:30:00|30.78|28.78|30.78|28.78|31.19|29.19|30.78|28.78|0
1706780100000|2024-02-01 09:35:00|30.71|28.71|30.71|28.71|30.78|28.78|30.51|28.51|0
1706780400000|2024-02-01 09:40:00|30.64|28.64|30.5|28.5|30.84|28.84|30.37|28.37|0
1706780700000|2024-02-01 09:45:00|30.57|28.57|31.11|29.11|31.11|29.11|30.5|28.5|0
1706781000000|2024-02-01 09:50:00|31.18|29.18|31.11|29.11|31.18|29.18|30.98|28.98|0
1706781300000|2024-02-01 09:55:00|31.18|29.18|30.9|28.9|31.18|29.18|30.77|28.77|0
1706781600000|2024-02-01 10:00:00|30.83|28.83|31.04|29.04|31.11|29.11|30.7|28.7|0
1706781900000|2024-02-01 10:05:00|31|29|30.9|28.9|31.11|29.11|30.9|28.9|0
1706782200000|2024-02-01 10:10:00|30.97|28.97|31.38|29.38|31.38|29.38|30.97|28.97|0
1706782500000|2024-02-01 10:15:00|31.31|29.31|31.17|29.17|31.38|29.38|31.1|29.1|0
1706782800000|2024-02-01 10:20:00|31.24|29.24|31.58|29.58|31.58|29.58|31.23|29.23|0
1706783100000|2024-02-01 10:25:00|31.51|29.51|31.37|29.37|31.51|29.51|31.37|29.37|0
1706783400000|2024-02-01 10:30:00|31.44|29.44|31.5|29.5|31.51|29.51|31.23|29.23|0
1706783700000|2024-02-01 10:35:00|31.44|29.44|31.57|29.57|31.57|29.57|31.43|29.43|0
1706784000000|2024-02-01 10:40:00|31.5|29.5|31.57|29.57|31.64|29.64|31.43|29.43|0
1706784300000|2024-02-01 10:45:00|31.5|29.5|31.57|29.57|31.71|29.71|31.5|29.5|0
1706784600000|2024-02-01 10:50:00|31.5|29.5|31.7|29.7|31.7|29.7|31.5|29.5|0
1706784900000|2024-02-01 10:55:00|31.77|29.77|31.77|29.77|31.77|29.77|31.63|29.63|0
1706785200000|2024-02-01 11:00:00|31.73|29.73|31.63|29.63|31.84|29.84|31.56|29.56|0
1706785500000|2024-02-01 11:05:00|31.7|29.7|31.35|29.35|31.7|29.7|31.35|29.35|0
1706785800000|2024-02-01 11:10:00|31.28|29.28|31.21|29.21|31.42|29.42|31.21|29.21|0
1706786100000|2024-02-01 11:15:00|31.14|29.14|31.34|29.34|31.42|29.42|31.14|29.14|0
1706786400000|2024-02-01 11:20:00|31.41|29.41|31.2|29.2|31.41|29.41|31.2|29.2|0
1706786700000|2024-02-01 11:25:00|31.14|29.14|31.27|29.27|31.27|29.27|31.13|29.13|0
1706787000000|2024-02-01 11:30:00|31.2|29.2|31.27|29.27|31.34|29.34|31.13|29.13|0
1706787300000|2024-02-01 11:35:00|31.2|29.2|31.47|29.47|31.54|29.54|31.2|29.2|0
1706787600000|2024-02-01 11:40:00|31.54|29.54|31.54|29.54|31.54|29.54|31.33|29.33|0
1706787900000|2024-02-01 11:45:00|31.47|29.47|31.4|29.4|31.54|29.54|31.26|29.26|0
1706788200000|2024-02-01 11:50:00|31.43|29.43|31.4|29.4|31.54|29.54|31.12|29.12|0
1706788500000|2024-02-01 11:55:00|31.47|29.47|31.88|29.88|31.88|29.88|31.47|29.47|0
1706788800000|2024-02-01 12:00:00|31.81|29.81|31.74|29.74|31.95|29.95|31.46|29.46|0
1706789100000|2024-02-01 12:05:00|31.81|29.81|32.44|30.44|32.65|30.65|31.77|29.77|0
1706789400000|2024-02-01 12:10:00|32.37|30.37|32.08|30.08|32.37|30.37|31.94|29.94|0
1706789700000|2024-02-01 12:15:00|32.15|30.15|32.5|30.5|32.65|30.65|32.01|30.01|0
1706790000000|2024-02-01 12:20:00|32.54|30.54|32.57|30.57|32.72|30.72|32.43|30.43|0
1706790300000|2024-02-01 12:25:00|32.54|30.54|32.57|30.57|32.71|30.71|32.29|30.29|0
1706790600000|2024-02-01 12:30:00|32.64|30.64|32.78|30.78|32.78|30.78|32.57|30.57|0
1706790900000|2024-02-01 12:35:00|32.71|30.71|32.78|30.78|32.78|30.78|32.57|30.57|0
1706791200000|2024-02-01 12:40:00|32.92|30.92|33.57|31.57|33.57|31.57|32.92|30.92|0
1706791500000|2024-02-01 12:45:00|33.5|31.5|33.13|31.13|33.71|31.71|33.13|31.13|0
1706791800000|2024-02-01 12:50:00|33.2|31.2|33.35|31.35|33.49|31.49|32.92|30.92|0
1706792100000|2024-02-01 12:55:00|33.27|31.27|33.05|31.05|33.56|31.56|32.77|30.77|0
1706792400000|2024-02-01 13:00:00|32.84|30.84|32.41|30.41|33.05|31.05|32.34|30.34|0
1706792700000|2024-02-01 13:05:00|32.48|30.48|32.13|30.13|32.55|30.55|31.92|29.92|0
1706793000000|2024-02-01 13:10:00|32.06|30.06|31.29|29.29|32.2|30.2|31.15|29.15|0
1706793300000|2024-02-01 13:15:00|31.15|29.15|30.61|28.61|31.22|29.22|30.47|28.47|0
1706793600000|2024-02-01 13:20:00|30.54|28.54|30.33|28.33|30.88|28.88|30.27|28.27|0
1706793900000|2024-02-01 13:25:00|30.27|28.27|30.97|28.97|31.28|29.28|30.27|28.27|0
1706794200000|2024-02-01 13:30:00|31.32|29.32|30.87|28.87|32.08|30.08|30.26|28.26|0
1706794500000|2024-02-01 13:35:00|30.8|28.8|32.32|30.32|32.47|30.47|30.8|28.8|0
1706794800000|2024-02-01 13:40:00|32.39|30.39|31.69|29.69|32.68|30.68|31.55|29.55|0
1706795100000|2024-02-01 13:45:00|31.76|29.76|32.18|30.18|32.74|30.74|31.76|29.76|0
1706795400000|2024-02-01 13:50:00|32.25|30.25|32.25|30.25|32.46|30.46|31.9|29.9|0
1706795700000|2024-02-01 13:55:00|32.17|30.17|31.96|29.96|32.6|30.6|31.96|29.96|0
1706796000000|2024-02-01 14:00:00|32.03|30.03|31.13|29.13|32.74|30.74|31.13|29.13|0
1706796300000|2024-02-01 14:05:00|31.06|29.06|31.26|29.26|31.33|29.33|30.51|28.51|0
1706796600000|2024-02-01 14:10:00|31.33|29.33|31.33|29.33|31.61|29.61|30.72|28.72|0
1706796900000|2024-02-01 14:15:00|31.4|29.4|31.05|29.05|31.54|29.54|31.05|29.05|0
1706797200000|2024-02-01 14:20:00|31.12|29.12|30.64|28.64|31.26|29.26|30.64|28.64|0
1706797500000|2024-02-01 14:25:00|30.78|28.78|30.23|28.23|31.39|29.39|29.77|27.77|0
1706797800000|2024-02-01 14:30:00|30.37|28.37|32.72|30.72|32.86|30.86|30.37|28.37|0
1706798100000|2024-02-01 14:35:00|32.86|30.86|32.08|30.08|33.08|31.08|31.73|29.73|0
1706798400000|2024-02-01 14:40:00|32.15|30.15|33|31|33.07|31.07|31.8|29.8|0
1706798700000|2024-02-01 14:45:00|32.79|30.79|31.59|29.59|33.22|31.22|31.31|29.31|0
1706799000000|2024-02-01 14:50:00|31.52|29.52|31.73|29.73|32.43|30.43|31.45|29.45|0
1706799300000|2024-02-01 14:55:00|31.66|29.66|31.17|29.17|31.66|29.66|30.49|28.49|0
1706799600000|2024-02-01 15:00:00|31.38|29.38|31.93|29.93|31.93|29.93|29.29|27.29|0
1706799900000|2024-02-01 15:05:00|32.14|30.14|34|32|34.08|32.08|31.44|29.44|0
1706800200000|2024-02-01 15:10:00|34.08|32.08|33.56|31.56|34.15|32.15|32.92|30.92|0
1706800500000|2024-02-01 15:15:00|33.64|31.64|33.27|31.27|34.22|32.22|33.2|31.2|0
1706800800000|2024-02-01 15:20:00|33.34|31.34|32.41|30.41|33.34|31.34|31.44|29.44|0
1706801100000|2024-02-01 15:25:00|32.48|30.48|34.88|32.88|34.88|32.88|32.27|30.27|0
1706801400000|2024-02-01 15:30:00|34.8|32.8|34.28|32.28|34.88|32.88|33.84|31.84|0
1706801700000|2024-02-01 15:35:00|34.36|32.36|33.77|31.77|34.5|32.5|33.62|31.62|0
1706802000000|2024-02-01 15:40:00|33.84|31.84|33.04|31.04|33.84|31.84|32.68|30.68|0
1706802300000|2024-02-01 15:45:00|32.9|30.9|32.33|30.33|33.4|31.4|32.33|30.33|0
1706802600000|2024-02-01 15:50:00|32.25|30.25|30.1|28.1|32.29|30.29|30.1|28.1|0
1706802900000|2024-02-01 15:55:00|30.23|28.23|29.11|27.11|30.43|28.43|29.11|27.11|0
1706803200000|2024-02-01 16:00:00|29.18|27.18|30.18|28.18|30.51|28.51|28.79|26.79|0
1706803500000|2024-02-01 16:05:00|30.24|28.24|30.44|28.44|31.31|29.31|30.11|28.11|0
1706803800000|2024-02-01 16:10:00|30.57|28.57|30.04|28.04|30.91|28.91|29.26|27.26|0
1706804100000|2024-02-01 16:15:00|30.11|28.11|30.37|28.37|31.04|29.04|30.11|28.11|0
1706804400000|2024-02-01 16:20:00|30.43|28.43|31.37|29.37|31.51|29.51|30.17|28.17|0
1706804700000|2024-02-01 16:25:00|31.31|29.31|30.84|28.84|31.72|29.72|30.7|28.7|0
1706805000000|2024-02-01 16:30:00|30.97|28.97|32.01|30.01|32.36|30.36|30.9|28.9|0
1706805300000|2024-02-01 16:35:00|31.94|29.94|32.43|30.43|32.43|30.43|31.31|29.31|0
1706805600000|2024-02-01 16:40:00|32.5|30.5|32.64|30.64|32.99|30.99|32.28|30.28|0
1706805900000|2024-02-01 16:45:00|32.78|30.78|32.7|30.7|33.06|31.06|32.21|30.21|0
1706806200000|2024-02-01 16:50:00|32.78|30.78|33.42|31.42|33.71|31.71|32.78|30.78|0
1706806500000|2024-02-01 16:55:00|33.35|31.35|33.34|31.34|33.56|31.56|32.99|30.99|0
1706806800000|2024-02-01 17:00:00|33.42|31.42|35.71|33.71|36.4|34.4|33.34|31.34|0
1706807100000|2024-02-01 17:05:00|35.79|33.79|37.56|35.56|37.88|35.88|35.79|33.79|0
1706807400000|2024-02-01 17:10:00|37.64|35.64|36.7|34.7|38.2|36.2|36.39|34.39|0
1706807700000|2024-02-01 17:15:00|36.78|34.78|36.08|34.08|36.93|34.93|36.08|34.08|0
1706808000000|2024-02-01 17:20:00|36.16|34.16|36.47|34.47|36.47|34.47|35.63|33.63|0
1706808300000|2024-02-01 17:25:00|36.54|34.54|35.77|33.77|36.54|34.54|35.47|33.47|0
1706808600000|2024-02-01 17:30:00|35.7|33.7|35.85|33.85|36.15|34.15|35.39|33.39|0
1706808900000|2024-02-01 17:35:00|35.77|33.77|36|34|36.3|34.3|35.62|33.62|0
1706809200000|2024-02-01 17:40:00|36.07|34.07|36.3|34.3|36.53|34.53|35.61|33.61|0
1706809500000|2024-02-01 17:45:00|36.22|34.22|37.76|35.76|38.61|36.61|36.15|34.15|0
1706809800000|2024-02-01 17:50:00|37.84|35.84|39.95|37.95|39.95|37.95|37.84|35.84|0
1706810100000|2024-02-01 17:55:00|39.87|37.87|38.07|36.07|40.79|38.79|37.2|35.2|0
1706810400000|2024-02-01 18:00:00|37.99|35.99|35.27|33.27|38.31|36.31|35.27|33.27|0
1706810700000|2024-02-01 18:05:00|35.19|33.19|35.38|33.38|35.84|33.84|34.86|32.86|0
1706811000000|2024-02-01 18:10:00|35.31|33.31|37.54|35.54|37.62|35.62|35.31|33.31|0
1706811300000|2024-02-01 18:15:00|37.47|35.47|37.62|35.62|37.86|35.86|36.76|34.76|0
1706811600000|2024-02-01 18:20:00|37.54|35.54|37.15|35.15|37.78|35.78|36.6|34.6|0
1706811900000|2024-02-01 18:25:00|37.22|35.22|37.22|35.22|37.86|35.86|36.83|34.83|0
1706812200000|2024-02-01 18:30:00|37.14|35.14|38.33|36.33|39.06|37.06|37.07|35.07|0
1706812500000|2024-02-01 18:35:00|38.41|36.41|35.9|33.9|38.73|36.73|35.37|33.37|0
1706812800000|2024-02-01 18:40:00|35.98|33.98|36.36|34.36|36.67|34.67|35.67|33.67|0
1706813100000|2024-02-01 18:45:00|36.4|34.4|37.84|35.84|38.08|36.08|36.4|34.4|0
1706813400000|2024-02-01 18:50:00|37.92|35.92|37.76|35.76|38.4|36.4|37.52|35.52|0
1706813700000|2024-02-01 18:55:00|37.84|35.84|37.92|35.92|38.64|36.64|37.52|35.52|0
1706814000000|2024-02-01 19:00:00|38.16|36.16|38.88|36.88|38.88|36.88|37.91|35.91|0
1706814300000|2024-02-01 19:05:00|38.72|36.72|39.85|37.85|39.94|37.94|38.71|36.71|0
1706814600000|2024-02-01 19:10:00|39.94|37.94|38.07|36.07|40.27|38.27|37.99|35.99|0
1706814900000|2024-02-01 19:15:00|37.99|35.99|39.11|37.11|39.19|37.19|37.75|35.75|0
1706815200000|2024-02-01 19:20:00|39.19|37.19|37.74|35.74|39.52|37.52|37.42|35.42|0
1706815500000|2024-02-01 19:25:00|37.58|35.58|37.34|35.34|37.98|35.98|37.1|35.1|0
1706815800000|2024-02-01 19:30:00|37.5|35.5|36.31|34.31|37.66|35.66|36.31|34.31|0
1706816100000|2024-02-01 19:35:00|36.39|34.39|37.89|35.89|38.22|36.22|36.39|34.39|0
1706816400000|2024-02-01 19:40:00|37.97|35.97|38.62|36.62|38.78|36.78|37.89|35.89|0
1706816700000|2024-02-01 19:45:00|38.7|36.7|40.02|38.02|40.95|38.95|38.62|36.62|0
1706817000000|2024-02-01 19:50:00|40.19|38.19|39.77|37.77|40.53|38.53|39.77|37.77|0
1706817300000|2024-02-01 19:55:00|39.85|37.85|40.95|38.95|41.03|39.03|39.85|37.85|0
1706817600000|2024-02-01 20:00:00|41.12|39.12|42.15|40.15|42.15|40.15|40.61|38.61|0
1706817900000|2024-02-01 20:05:00|42.06|40.06|41.2|39.2|42.5|40.5|40.86|38.86|0
1706818200000|2024-02-01 20:10:00|41.28|39.28|41.02|39.02|41.28|39.28|39.93|37.93|0
1706818500000|2024-02-01 20:15:00|41.11|39.11|41.36|39.36|41.71|39.71|40.94|38.94|0
1706818800000|2024-02-01 20:20:00|41.45|39.45|41.1|39.1|41.45|39.45|40.85|38.85|0
1706819100000|2024-02-01 20:25:00|41.19|39.19|41.44|39.44|41.62|39.62|41.02|39.02|0
1706819400000|2024-02-01 20:30:00|41.53|39.53|41.79|39.79|42.05|40.05|41.27|39.27|0
1706819700000|2024-02-01 20:35:00|41.87|39.87|42.22|40.22|42.31|40.31|41.44|39.44|0
1706820000000|2024-02-01 20:40:00|42.3|40.3|41.69|39.69|42.83|40.83|41.69|39.69|0
1706820300000|2024-02-01 20:45:00|41.61|39.61|40.41|38.41|42.13|40.13|40.41|38.41|0
1706820600000|2024-02-01 20:50:00|40.67|38.67|40.49|38.49|40.75|38.75|39.49|37.49|0
1706820900000|2024-02-01 20:55:00|40.66|38.66|43.08|41.08|43.17|41.17|40.66|38.66|0
1706821200000|2024-02-01 21:00:00|42.91|40.91|43.61|41.61|44.6|42.6|42.21|40.21|0
1706821500000|2024-02-01 21:05:00|47|45|47.91|45.91|49.04|47.04|44.97|42.97|0
1706821800000|2024-02-01 21:10:00|47.81|45.81|50.1|48.1|50.59|48.59|47.81|45.81|0
1706822100000|2024-02-01 21:15:00|50.88|48.68|50.78|48.58|52.07|49.87|50.49|48.29|0
1706822400000|2024-02-01 21:20:00|50.83|48.63|51.27|49.07|51.77|49.57|49.95|47.75|0
1706822700000|2024-02-01 21:25:00|51.32|49.12|52.31|50.11|52.31|50.11|50.88|48.68|0
1706823000000|2024-02-01 21:30:00|53.67|51.47|51.51|49.31|53.77|51.57|50.53|48.33|0
1706823300000|2024-02-01 21:35:00|51.56|49.36|53.06|50.86|53.06|50.86|51.16|48.96|0
1706823600000|2024-02-01 21:40:00|52.85|50.65|54.68|52.48|54.68|52.48|52.85|50.65|0
1706823900000|2024-02-01 21:45:00|54.58|52.38|57.19|54.99|57.19|54.99|53.46|51.26|0
1706824200000|2024-02-01 21:50:00|57.83|55.63|56.34|54.14|58.15|55.95|56.34|54.14|0
1706824500000|2024-02-01 21:55:00|56.24|54.04|56.18|53.98|57.03|54.83|55.92|53.72|0
1706824800000|2024-02-01 22:00:00|56.27|54.07|56.1|53.9|56.27|54.07|55.93|53.73|0
1706825100000|2024-02-01 22:05:00|56.08|53.88|55.79|53.59|56.19|53.99|55.79|53.59|0
1706825400000|2024-02-01 22:10:00|55.81|53.61|55.7|53.5|55.95|53.75|55.62|53.42|0
1706825700000|2024-02-01 22:15:00|55.71|53.51|55.56|53.36|55.71|53.51|55.56|53.36|0
1706826000000|2024-02-01 22:20:00|55.65|53.45|55.65|53.45|55.71|53.51|55.51|53.31|0
1706826300000|2024-02-01 22:25:00|55.6|53.4|55.41|53.21|55.72|53.52|55.41|53.21|0
1706826600000|2024-02-01 22:30:00|55.35|53.15|55.02|52.82|55.35|53.15|54.99|52.79|0
1706826900000|2024-02-01 22:35:00|54.91|52.71|54.24|52.04|55.02|52.82|54.06|51.86|0
1706827200000|2024-02-01 22:40:00|54.13|51.93|54.17|51.97|54.52|52.32|54.02|51.82|0
1706827500000|2024-02-01 22:45:00|54.29|52.09|54.02|51.82|54.3|52.1|53.99|51.79|0
1706827800000|2024-02-01 22:50:00|53.98|51.78|53.6|51.4|53.98|51.78|53.59|51.39|0
1706828100000|2024-02-01 22:55:00|53.62|51.42|53.56|51.36|53.84|51.64|53.38|51.18|0
1706828400000|2024-02-01 23:00:00|52.96|50.76|54.12|51.92|54.74|52.54|52.96|50.76|0
1706828700000|2024-02-01 23:05:00|54.33|52.13|53.92|51.72|54.33|52.13|53|50.8|0
1706829000000|2024-02-01 23:10:00|54.22|52.02|53.05|50.85|54.53|52.33|53|50.8|0
1706829300000|2024-02-01 23:15:00|53.1|50.9|54.01|51.81|54.06|51.86|53|50.8|0
1706829600000|2024-02-01 23:20:00|54.12|51.92|54.15|51.95|54.25|52.05|52.91|50.71|0
1706829900000|2024-02-01 23:25:00|54.04|51.84|53.53|51.33|54.04|51.84|53.53|51.33|0
1706830200000|2024-02-01 23:30:00|53.63|51.43|53.53|51.33|53.73|51.53|53.22|51.02|0
1706830500000|2024-02-01 23:35:00|53.58|51.38|53.52|51.32|53.63|51.43|53.27|51.07|0
1706830800000|2024-02-01 23:40:00|53.42|51.22|54.34|52.14|54.44|52.24|53.42|51.22|0
1706831100000|2024-02-01 23:45:00|54.24|52.04|53.5|51.3|54.24|52.04|53.39|51.19|0
1706831400000|2024-02-01 23:50:00|53.6|51.4|53.6|51.4|53.8|51.6|53.49|51.29|0
1706831700000|2024-02-01 23:55:00|53.49|51.29|53.59|51.39|53.59|51.39|53.19|50.99|0
1706832000000|2024-02-02 00:00:00|53.39|51.19|52.98|50.78|53.59|51.39|52.88|50.68|0
1706832300000|2024-02-02 00:05:00|52.88|50.68|52.77|50.57|53.08|50.88|52.47|50.27|0
1706832600000|2024-02-02 00:10:00|52.67|50.47|52.57|50.37|52.77|50.57|52.47|50.27|0
1706832900000|2024-02-02 00:15:00|52.47|50.27|52.37|50.17|52.67|50.47|51.96|49.76|0
1706833200000|2024-02-02 00:20:00|52.36|50.16|52.77|50.57|52.77|50.57|52.36|50.16|0
1706833500000|2024-02-02 00:25:00|52.66|50.46|52.66|50.46|52.97|50.77|52.66|50.46|0
1706833800000|2024-02-02 00:30:00|52.61|50.41|52.76|50.56|52.86|50.66|52.56|50.36|0
1706834100000|2024-02-02 00:35:00|52.86|50.66|53.16|50.96|53.16|50.96|52.86|50.66|0
1706834400000|2024-02-02 00:40:00|53.06|50.86|53.16|50.96|53.16|50.96|52.96|50.76|0
1706834700000|2024-02-02 00:45:00|53.06|50.86|53.36|51.16|53.36|51.16|52.96|50.76|0
1706835000000|2024-02-02 00:50:00|53.26|51.06|53.76|51.56|53.87|51.67|53.2|51|0
1706835300000|2024-02-02 00:55:00|53.66|51.46|53.76|51.56|53.86|51.66|53.56|51.36|0
1706835600000|2024-02-02 01:00:00|53.86|51.66|53.45|51.25|54.17|51.97|53.35|51.15|0
1706835900000|2024-02-02 01:05:00|53.55|51.35|54.17|51.97|54.17|51.97|53.55|51.35|0
1706836200000|2024-02-02 01:10:00|54.06|51.86|56.15|53.95|56.15|53.95|53.75|51.55|0
1706836500000|2024-02-02 01:15:00|56.05|53.85|55.65|53.45|56.15|53.95|55.06|52.86|0
1706836800000|2024-02-02 01:20:00|55.54|53.34|55.57|53.37|55.85|53.65|55.42|53.22|0
1706837100000|2024-02-02 01:25:00|55.62|53.42|55.62|53.42|55.83|53.63|55.41|53.21|0
1706837400000|2024-02-02 01:30:00|55.52|53.52|56.35|54.35|56.35|54.35|55.52|53.52|0
1706837700000|2024-02-02 01:35:00|56.56|54.56|56.14|54.14|56.56|54.56|56.04|54.04|0
1706838000000|2024-02-02 01:40:00|56.03|54.03|55.93|53.93|56.03|54.03|55.72|53.72|0
1706838300000|2024-02-02 01:45:00|56.03|54.03|55.82|53.82|56.03|54.03|55.61|53.61|0
1706838600000|2024-02-02 01:50:00|55.92|53.92|56.23|54.23|56.44|54.44|55.82|53.82|0
1706838900000|2024-02-02 01:55:00|56.34|54.34|56.44|54.44|56.55|54.55|56.13|54.13|0
1706839200000|2024-02-02 02:00:00|56.33|54.33|56.28|54.28|56.44|54.44|56.23|54.23|0
1706839500000|2024-02-02 02:05:00|56.33|54.33|56.43|54.43|56.65|54.65|56.23|54.23|0
1706839800000|2024-02-02 02:10:00|56.33|54.33|55.91|53.91|56.33|54.33|55.91|53.91|0
1706840100000|2024-02-02 02:15:00|56.01|54.01|55.49|53.49|56.12|54.12|55.49|53.49|0
1706840400000|2024-02-02 02:20:00|55.39|53.39|55.69|53.69|55.69|53.69|55.28|53.28|0
1706840700000|2024-02-02 02:25:00|55.59|53.59|55.69|53.69|55.9|53.9|55.59|53.59|0
1706841000000|2024-02-02 02:30:00|55.8|53.8|56|54|56.11|54.11|55.8|53.8|0
1706841300000|2024-02-02 02:35:00|56.11|54.11|55.79|53.79|56.11|54.11|55.79|53.79|0
1706841600000|2024-02-02 02:40:00|55.69|53.69|56.25|54.25|56.31|54.31|55.69|53.69|0
1706841900000|2024-02-02 02:45:00|56.31|54.31|56.31|54.31|56.41|54.41|56.1|54.1|0
1706842200000|2024-02-02 02:50:00|56.3|54.3|56.09|54.09|56.41|54.41|56.09|54.09|0
1706842500000|2024-02-02 02:55:00|56.2|54.2|56.3|54.3|56.4|54.4|56.2|54.2|0
1706842800000|2024-02-02 03:00:00|56.4|54.4|56.19|54.19|56.4|54.4|56.19|54.19|0
1706843100000|2024-02-02 03:05:00|56.09|54.09|56.08|54.08|56.3|54.3|56.08|54.08|0
1706843400000|2024-02-02 03:10:00|56.19|54.19|55.98|53.98|56.19|54.19|55.87|53.87|0
1706843700000|2024-02-02 03:15:00|56.08|54.08|55.77|53.77|56.08|54.08|55.56|53.56|0
1706844000000|2024-02-02 03:20:00|55.87|53.87|55.76|53.76|55.87|53.87|55.56|53.56|0
1706844300000|2024-02-02 03:25:00|55.66|53.66|55.55|53.55|55.66|53.66|55.45|53.45|0
1706844600000|2024-02-02 03:30:00|55.66|53.66|55.14|53.14|55.66|53.66|55.14|53.14|0
1706844900000|2024-02-02 03:35:00|55.24|53.24|55.24|53.24|55.34|53.34|55.14|53.14|0
1706845200000|2024-02-02 03:40:00|55.13|53.13|55.34|53.34|55.44|53.44|55.13|53.13|0
1706845500000|2024-02-02 03:45:00|55.39|53.39|55.64|53.64|55.75|53.75|55.34|53.34|0
1706845800000|2024-02-02 03:50:00|55.54|53.54|55.54|53.54|55.64|53.64|55.33|53.33|0
1706846100000|2024-02-02 03:55:00|55.64|53.64|55.33|53.33|55.64|53.64|55.22|53.22|0
1706846400000|2024-02-02 04:00:00|55.22|53.22|55.12|53.12|55.33|53.33|55.12|53.12|0
1706846700000|2024-02-02 04:05:00|55.22|53.22|55.22|53.22|55.22|53.22|55.12|53.12|0
1706847000000|2024-02-02 04:10:00|55.12|53.12|55.11|53.11|55.12|53.12|55.01|53.01|0
1706847300000|2024-02-02 04:15:00|55.22|53.22|55.42|53.42|55.42|53.42|55.21|53.21|0
1706847600000|2024-02-02 04:20:00|55.52|53.52|55.31|53.31|55.52|53.52|55.21|53.21|0
1706847900000|2024-02-02 04:25:00|55.36|53.36|55.52|53.52|55.62|53.62|55.36|53.36|0
1706848200000|2024-02-02 04:30:00|55.62|53.62|55.51|53.51|55.62|53.62|55.51|53.51|0
1706848500000|2024-02-02 04:35:00|55.41|53.41|55.51|53.51|55.51|53.51|55.41|53.41|0
1706848800000|2024-02-02 04:40:00|55.41|53.41|55.3|53.3|55.41|53.41|55.3|53.3|0
1706849100000|2024-02-02 04:45:00|55.4|53.4|54.99|52.99|55.4|53.4|54.99|52.99|0
1706849400000|2024-02-02 04:50:00|54.89|52.89|54.68|52.68|54.89|52.89|54.58|52.58|0
1706849700000|2024-02-02 04:55:00|54.57|52.57|54.88|52.88|54.88|52.88|54.47|52.47|0
1706850000000|2024-02-02 05:00:00|54.78|52.78|54.77|52.77|54.88|52.88|54.57|52.57|0
1706850300000|2024-02-02 05:05:00|54.67|52.67|54.98|52.98|54.98|52.98|54.67|52.67|0
1706850600000|2024-02-02 05:10:00|55.08|53.08|55.39|53.39|55.49|53.49|55.08|53.08|0
1706850900000|2024-02-02 05:15:00|55.28|53.28|55.07|53.07|55.28|53.28|55.07|53.07|0
1706851200000|2024-02-02 05:20:00|55.18|53.18|55.07|53.07|55.18|53.18|55.07|53.07|0
1706851500000|2024-02-02 05:25:00|55.17|53.17|55.69|53.69|55.69|53.69|55.07|53.07|0
1706851800000|2024-02-02 05:30:00|55.79|53.79|55.17|53.17|55.79|53.79|54.96|52.96|0
1706852100000|2024-02-02 05:35:00|55.07|53.07|55.17|53.17|55.27|53.27|54.96|52.96|0
1706852400000|2024-02-02 05:40:00|55.06|53.06|55.06|53.06|55.06|53.06|54.96|52.96|0
1706852700000|2024-02-02 05:45:00|55.16|53.16|55.26|53.26|55.26|53.26|55.06|53.06|0
1706853000000|2024-02-02 05:50:00|55.16|53.16|55.05|53.05|55.26|53.26|54.95|52.95|0
1706853300000|2024-02-02 05:55:00|54.95|52.95|55.05|53.05|55.05|53.05|54.84|52.84|0
1706853600000|2024-02-02 06:00:00|54.95|52.95|54.84|52.84|55.05|53.05|54.43|52.43|0
1706853900000|2024-02-02 06:05:00|54.94|52.94|54.94|52.94|55.15|53.15|54.84|52.84|0
1706854200000|2024-02-02 06:10:00|54.99|52.99|55.25|53.25|55.35|53.35|54.94|52.94|0
1706854500000|2024-02-02 06:15:00|55.14|53.14|55.04|53.04|55.25|53.25|54.63|52.63|0
1706854800000|2024-02-02 06:20:00|54.98|52.98|54.93|52.93|55.14|53.14|54.62|52.62|0
1706855100000|2024-02-02 06:25:00|54.88|52.88|55.55|53.55|55.65|53.65|54.83|52.83|0
1706855400000|2024-02-02 06:30:00|55.65|53.65|55.96|53.96|56.07|54.07|55.44|53.44|0
1706855700000|2024-02-02 06:35:00|55.86|53.86|55.54|53.54|55.86|53.86|55.54|53.54|0
1706856000000|2024-02-02 06:40:00|55.44|53.44|55.64|53.64|55.75|53.75|55.44|53.44|0
1706856300000|2024-02-02 06:45:00|55.75|53.75|55.43|53.43|55.96|53.96|55.43|53.43|0
1706856600000|2024-02-02 06:50:00|55.64|53.64|55.64|53.64|55.75|53.75|55.64|53.64|0
1706856900000|2024-02-02 06:55:00|55.53|53.53|55.53|53.53|55.64|53.64|55.22|53.22|0
1706857200000|2024-02-02 07:00:00|55.43|53.43|54.7|52.7|55.43|53.43|54.6|52.6|0
1706857500000|2024-02-02 07:05:00|54.6|52.6|54.49|52.49|54.8|52.8|54.49|52.49|0
1706857800000|2024-02-02 07:10:00|54.6|52.6|55.01|53.01|55.21|53.21|54.6|52.6|0
1706858100000|2024-02-02 07:15:00|55.06|53.06|54.74|52.74|55.11|53.11|54.69|52.69|0
1706858400000|2024-02-02 07:20:00|54.69|52.69|55|53|55.31|53.31|54.69|52.69|0
1706858700000|2024-02-02 07:25:00|54.95|52.95|54.79|52.79|55.1|53.1|54.69|52.69|0
1706859000000|2024-02-02 07:30:00|54.69|52.69|54.89|52.89|54.99|52.99|54.58|52.58|0
1706859300000|2024-02-02 07:35:00|54.79|52.79|54.77|52.77|54.89|52.89|54.27|52.27|0
1706859600000|2024-02-02 07:40:00|54.67|52.67|54.77|52.77|54.87|52.87|54.57|52.57|0
1706859900000|2024-02-02 07:45:00|54.67|52.67|54.51|52.51|54.87|52.87|54.36|52.36|0
1706860200000|2024-02-02 07:50:00|54.56|52.56|54.76|52.76|54.76|52.76|54.36|52.36|0
1706860500000|2024-02-02 07:55:00|54.66|52.66|54.56|52.56|54.86|52.86|54.35|52.35|0
1706860800000|2024-02-02 08:00:00|54.45|52.45|53.94|51.94|54.66|52.66|53.84|51.84|0
1706861100000|2024-02-02 08:05:00|54.04|52.04|54.35|52.35|54.45|52.45|53.94|51.94|0
1706861400000|2024-02-02 08:10:00|54.24|52.24|53.94|51.94|54.35|52.35|53.73|51.73|0
1706861700000|2024-02-02 08:15:00|53.98|51.98|54.03|52.03|54.04|52.04|53.63|51.63|0
1706862000000|2024-02-02 08:20:00|54.14|52.14|54.85|52.85|54.85|52.85|54.03|52.03|0
1706862300000|2024-02-02 08:25:00|54.95|52.95|55.05|53.05|55.26|53.26|54.85|52.85|0
1706862600000|2024-02-02 08:30:00|54.95|52.95|55.36|53.36|55.46|53.46|54.64|52.64|0
1706862900000|2024-02-02 08:35:00|54.94|52.94|55.66|53.66|55.67|53.67|54.94|52.94|0
1706863200000|2024-02-02 08:40:00|55.56|53.56|56.08|54.08|56.08|54.08|55.35|53.35|0
1706863500000|2024-02-02 08:45:00|55.97|53.97|56.39|54.39|56.49|54.49|55.87|53.87|0
1706863800000|2024-02-02 08:50:00|56.49|54.49|56.59|54.59|57.02|55.02|56.39|54.39|0
1706864100000|2024-02-02 08:55:00|56.8|54.8|55.41|53.41|56.91|54.91|55.31|53.31|0
1706864400000|2024-02-02 09:00:00|55.51|53.51|56.24|54.24|56.46|54.46|55.51|53.51|0
1706864700000|2024-02-02 09:05:00|56.14|54.14|55.72|53.72|56.29|54.29|55.41|53.41|0
1706865000000|2024-02-02 09:10:00|55.61|53.61|55.51|53.51|56.24|54.24|55.51|53.51|0
1706865300000|2024-02-02 09:15:00|55.61|53.61|55.4|53.4|55.82|53.82|55.3|53.3|0
1706865600000|2024-02-02 09:20:00|55.3|53.3|54.98|52.98|55.4|53.4|54.67|52.67|0
1706865900000|2024-02-02 09:25:00|55.08|53.08|54.46|52.46|55.08|53.08|54.36|52.36|0
1706866200000|2024-02-02 09:30:00|54.36|52.36|54.05|52.05|54.46|52.46|53.74|51.74|0
1706866500000|2024-02-02 09:35:00|54.15|52.15|53.94|51.94|54.15|52.15|53.74|51.74|0
1706866800000|2024-02-02 09:40:00|53.74|51.74|53.33|51.33|53.74|51.74|53.13|51.13|0
1706867100000|2024-02-02 09:45:00|53.43|51.43|53.94|51.94|54.04|52.04|53.43|51.43|0
1706867400000|2024-02-02 09:50:00|54.04|52.04|53.73|51.73|54.04|52.04|53.53|51.53|0
1706867700000|2024-02-02 09:55:00|53.63|51.63|54.29|52.29|54.29|52.29|53.43|51.43|0
1706868000000|2024-02-02 10:00:00|54.34|52.34|53.93|51.93|54.44|52.44|53.93|51.93|0
1706868300000|2024-02-02 10:05:00|54.03|52.03|54.44|52.44|54.54|52.54|53.93|51.93|0
1706868600000|2024-02-02 10:10:00|54.54|52.54|54.54|52.54|54.64|52.64|54.38|52.38|0
1706868900000|2024-02-02 10:15:00|54.64|52.64|54.64|52.64|54.64|52.64|54.23|52.23|0
1706869200000|2024-02-02 10:20:00|54.54|52.54|54.22|52.22|54.64|52.64|54.02|52.02|0
1706869500000|2024-02-02 10:25:00|54.12|52.12|54.84|52.84|54.84|52.84|54.12|52.12|0
1706869800000|2024-02-02 10:30:00|54.74|52.74|54.94|52.94|55.05|53.05|54.53|52.53|0
1706870100000|2024-02-02 10:35:00|54.89|52.89|55.25|53.25|55.46|53.46|54.73|52.73|0
1706870400000|2024-02-02 10:40:00|55.14|53.14|54.93|52.93|55.25|53.25|54.93|52.93|0
1706870700000|2024-02-02 10:45:00|54.88|52.88|55.14|53.14|55.14|53.14|54.62|52.62|0
1706871000000|2024-02-02 10:50:00|55.03|53.03|54.72|52.72|55.14|53.14|54.72|52.72|0
1706871300000|2024-02-02 10:55:00|54.62|52.62|54.51|52.51|54.72|52.72|54.31|52.31|0
1706871600000|2024-02-02 11:00:00|54.41|52.41|54.3|52.3|54.41|52.41|53.9|51.9|0
1706871900000|2024-02-02 11:05:00|54.41|52.41|53.99|51.99|54.51|52.51|53.99|51.99|0
1706872200000|2024-02-02 11:10:00|54.1|52.1|54.71|52.71|54.71|52.71|54.04|52.04|0
1706872500000|2024-02-02 11:15:00|54.81|52.81|55.12|53.12|55.22|53.22|54.81|52.81|0
1706872800000|2024-02-02 11:20:00|55.22|53.22|54.81|52.81|55.22|53.22|54.7|52.7|0
1706873100000|2024-02-02 11:25:00|54.75|52.75|55.11|53.11|55.11|53.11|54.7|52.7|0
1706873400000|2024-02-02 11:30:00|55.01|53.01|55.53|53.53|55.74|53.74|55.01|53.01|0
1706873700000|2024-02-02 11:35:00|55.63|53.63|55.63|53.63|55.84|53.84|55.42|53.42|0
1706874000000|2024-02-02 11:40:00|55.52|53.52|55.83|53.83|55.84|53.84|55.42|53.42|0
1706874300000|2024-02-02 11:45:00|55.73|53.73|55.62|53.62|55.73|53.73|55.42|53.42|0
1706874600000|2024-02-02 11:50:00|55.57|53.57|55.83|53.83|55.83|53.83|55.52|53.52|0
1706874900000|2024-02-02 11:55:00|55.72|53.72|55.83|53.83|55.83|53.83|55.62|53.62|0
1706875200000|2024-02-02 12:00:00|55.93|53.93|55.93|53.93|56.03|54.03|55.62|53.62|0
1706875500000|2024-02-02 12:05:00|55.82|53.82|55.61|53.61|55.82|53.82|54.89|52.89|0
1706875800000|2024-02-02 12:10:00|55.51|53.51|56.13|54.13|56.13|54.13|55.51|53.51|0
1706876100000|2024-02-02 12:15:00|56.24|54.24|56.87|54.87|56.87|54.87|56.13|54.13|0
1706876400000|2024-02-02 12:20:00|56.97|54.97|57.18|55.18|57.18|55.18|56.65|54.65|0
1706876700000|2024-02-02 12:25:00|57.08|55.08|57.5|55.5|57.82|55.82|57.08|55.08|0
1706877000000|2024-02-02 12:30:00|57.39|55.39|56.86|54.86|57.5|55.5|56.75|54.75|0
1706877300000|2024-02-02 12:35:00|56.96|54.96|57.39|55.39|57.39|55.39|56.75|54.75|0
1706877600000|2024-02-02 12:40:00|57.28|55.28|57.6|55.6|57.6|55.6|56.75|54.75|0
1706877900000|2024-02-02 12:45:00|57.49|55.49|57.27|55.27|57.6|55.6|56.96|54.96|0
1706878200000|2024-02-02 12:50:00|57.17|55.17|57.27|55.27|57.27|55.27|56.64|54.64|0
1706878500000|2024-02-02 12:55:00|57.38|55.38|56.95|54.95|57.38|55.38|56.84|54.84|0
1706878800000|2024-02-02 13:00:00|57.06|55.06|57.48|55.48|57.59|55.59|56.63|54.63|0
1706879100000|2024-02-02 13:05:00|57.37|55.37|57.05|55.05|58.01|56.01|56.94|54.94|0
1706879400000|2024-02-02 13:10:00|56.94|54.94|56.83|54.83|57.16|55.16|56.62|54.62|0
1706879700000|2024-02-02 13:15:00|56.73|54.73|55.78|53.78|56.83|54.83|55.57|53.57|0
1706880000000|2024-02-02 13:20:00|55.88|53.88|55.67|53.67|55.88|53.88|55.26|53.26|0
1706880300000|2024-02-02 13:25:00|55.36|53.36|55.3|53.3|55.98|53.98|54.94|52.94|0
1706880600000|2024-02-02 13:30:00|55.25|53.25|47.06|45.06|55.25|53.25|46.24|44.24|0
1706880900000|2024-02-02 13:35:00|46.88|44.88|48.38|46.38|48.38|46.38|46.14|44.14|0
1706881200000|2024-02-02 13:40:00|48.29|46.29|50.7|48.7|51.2|49.2|48.1|46.1|0
1706881500000|2024-02-02 13:45:00|50.61|48.61|47.71|45.71|50.61|48.61|47.34|45.34|0
1706881800000|2024-02-02 13:50:00|47.62|45.62|46.22|44.22|48.19|46.19|46.22|44.22|0
1706882100000|2024-02-02 13:55:00|46.03|44.03|44.13|42.13|46.31|44.31|43.42|41.42|0
1706882400000|2024-02-02 14:00:00|44.04|42.04|44.55|42.55|45.03|43.03|42.96|40.96|0
1706882700000|2024-02-02 14:05:00|44.73|42.73|45.72|43.72|46.36|44.36|44.64|42.64|0
1706883000000|2024-02-02 14:10:00|45.63|43.63|45.17|43.17|45.72|43.72|44.73|42.73|0
1706883300000|2024-02-02 14:15:00|45.08|43.08|45.26|43.26|46.35|44.35|44.46|42.46|0
1706883600000|2024-02-02 14:20:00|45.35|43.35|43.92|41.92|45.44|43.44|43.92|41.92|0
1706883900000|2024-02-02 14:25:00|44.19|42.19|46.07|44.07|46.07|44.07|44.19|42.19|0
1706884200000|2024-02-02 14:30:00|46.16|44.16|46.14|44.14|47.73|45.73|44.98|42.98|0
1706884500000|2024-02-02 14:35:00|46.05|44.05|47.84|45.84|47.89|45.89|45.77|43.77|0
1706884800000|2024-02-02 14:40:00|47.98|45.98|47.44|45.44|48.86|46.86|46.32|44.32|0
1706885100000|2024-02-02 14:45:00|47.81|45.81|48.38|46.38|50.4|48.4|47.72|45.72|0
1706885400000|2024-02-02 14:50:00|48.19|46.19|47.56|45.56|48.19|46.19|46.54|44.54|0
1706885700000|2024-02-02 14:55:00|47.75|45.75|48.69|46.69|49.8|47.8|47.56|45.56|0
1706886000000|2024-02-02 15:00:00|49.22|47.22|48.45|46.45|49.6|47.6|48.17|46.17|0
1706886300000|2024-02-02 15:05:00|48.26|46.26|47.78|45.78|49.21|47.21|47.04|45.04|0
1706886600000|2024-02-02 15:10:00|47.6|45.6|49.11|47.11|49.31|47.31|47.03|45.03|0
1706886900000|2024-02-02 15:15:00|48.92|46.92|49.69|47.69|50.08|48.08|48.44|46.44|0
1706887200000|2024-02-02 15:20:00|49.79|47.79|51.65|49.65|51.75|49.75|49.01|47.01|0
1706887500000|2024-02-02 15:25:00|51.75|49.75|50.07|48.07|51.95|49.95|49.39|47.39|0
1706887800000|2024-02-02 15:30:00|50.36|48.36|50.17|48.17|50.75|48.75|48.15|46.15|0
1706888100000|2024-02-02 15:35:00|50.07|48.07|51.64|49.64|51.74|49.74|49.2|47.2|0
1706888400000|2024-02-02 15:40:00|51.84|49.84|55.31|53.31|55.73|53.73|51.84|49.84|0
1706888700000|2024-02-02 15:45:00|55.52|53.52|54.48|52.48|56.57|54.57|54.28|52.28|0
1706889000000|2024-02-02 15:50:00|54.58|52.58|54.17|52.17|54.79|52.79|53.76|51.76|0
1706889300000|2024-02-02 15:55:00|54.07|52.07|55.41|53.41|56.35|54.35|53.76|51.76|0
1706889600000|2024-02-02 16:00:00|55.72|53.72|54.16|52.16|56.14|54.14|53.35|51.35|0
1706889900000|2024-02-02 16:05:00|54.27|52.27|55.4|53.4|55.93|53.93|54.27|52.27|0
1706890200000|2024-02-02 16:10:00|55.51|53.51|56.34|54.34|57.09|55.09|55.3|53.3|0
1706890500000|2024-02-02 16:15:00|56.45|54.45|55.92|53.92|56.98|54.98|55.82|53.82|0
1706890800000|2024-02-02 16:20:00|55.82|53.82|55.5|53.5|56.13|54.13|54.77|52.77|0
1706891100000|2024-02-02 16:25:00|55.55|53.55|58.14|56.14|58.24|56.24|54.98|52.98|0
1706891400000|2024-02-02 16:30:00|58.03|56.03|59.36|57.36|59.89|57.89|58.03|56.03|0
1706891700000|2024-02-02 16:35:00|59.25|57.25|60.68|58.68|60.68|58.68|58.92|56.92|0
1706892000000|2024-02-02 16:40:00|60.79|58.79|61.57|59.57|61.91|59.91|60.12|58.12|0
1706892300000|2024-02-02 16:45:00|61.4|59.4|62.8|60.8|63.37|61.37|61.12|59.12|0
1706892600000|2024-02-02 16:50:00|62.92|60.92|64.61|62.61|64.84|62.84|62.69|60.69|0
1706892900000|2024-02-02 16:55:00|64.72|62.72|63.25|61.25|64.95|62.95|62.35|60.35|0
1706893200000|2024-02-02 17:00:00|63.14|61.14|63.24|61.24|64.38|62.38|62.91|60.91|0
1706893500000|2024-02-02 17:05:00|63.36|61.36|62.24|60.24|64.37|62.37|62.24|60.24|0
1706893800000|2024-02-02 17:10:00|62.35|60.35|61.28|59.28|63.47|61.47|60.73|58.73|0
1706894100000|2024-02-02 17:15:00|60.95|58.95|63.29|61.29|63.29|61.29|60.62|58.62|0
1706894400000|2024-02-02 17:20:00|63.4|61.4|62.84|60.84|63.4|61.4|62.28|60.28|0
1706894700000|2024-02-02 17:25:00|62.95|60.95|66.84|64.84|67.08|65.08|62.27|60.27|0
1706895000000|2024-02-02 17:30:00|66.96|64.96|66.38|64.38|68.13|66.13|66.38|64.38|0
1706895300000|2024-02-02 17:35:00|66.49|64.49|68.45|66.45|68.45|66.45|66.49|64.49|0
1706895600000|2024-02-02 17:40:00|68.56|66.56|59.54|57.54|68.56|66.56|58.68|56.68|0
1706895900000|2024-02-02 17:45:00|58.68|56.68|60.87|58.87|61.46|59.46|57.72|55.72|0
1706896200000|2024-02-02 17:50:00|60.76|58.76|60.2|58.2|60.87|58.87|58.05|56.05|0
1706896500000|2024-02-02 17:55:00|60.09|58.09|63.42|61.42|63.42|61.42|59.77|57.77|0
1706896800000|2024-02-02 18:00:00|63.64|61.64|64.78|62.78|64.89|62.89|63.64|61.64|0
1706897100000|2024-02-02 18:05:00|64.89|62.89|63.18|61.18|66.16|64.16|62.85|60.85|0
1706897400000|2024-02-02 18:10:00|63.41|61.41|65|63|65.23|63.23|63.41|61.41|0
1706897700000|2024-02-02 18:15:00|65.11|63.11|66.28|64.28|66.86|64.86|64.43|62.43|0
1706898000000|2024-02-02 18:20:00|66.51|64.51|66.98|64.98|67.56|65.56|64.9|62.9|0
1706898300000|2024-02-02 18:25:00|67.09|65.09|63.98|61.98|67.09|65.09|62.97|60.97|0
1706898600000|2024-02-02 18:30:00|63.87|61.87|63.87|61.87|64.66|62.66|63.08|61.08|0
1706898900000|2024-02-02 18:35:00|64.09|62.09|64.89|62.89|65.35|63.35|62.07|60.07|0
1706899200000|2024-02-02 18:40:00|65|63|65.8|63.8|66.27|64.27|64.66|62.66|0
1706899500000|2024-02-02 18:45:00|65.92|63.92|65.92|63.92|66.85|64.85|64.54|62.54|0
1706899800000|2024-02-02 18:50:00|66.03|64.03|66.26|64.26|67.08|65.08|65.11|63.11|0
1706900100000|2024-02-02 18:55:00|66.14|64.14|66.49|64.49|67.07|65.07|65.68|63.68|0
1706900400000|2024-02-02 19:00:00|66.72|64.72|68.55|66.55|69.62|67.62|66.72|64.72|0
1706900700000|2024-02-02 19:05:00|68.43|66.43|69.14|67.14|69.38|67.38|67.84|65.84|0
1706901000000|2024-02-02 19:10:00|69.02|67.02|70.21|68.21|71.06|69.06|68.66|66.66|0
1706901300000|2024-02-02 19:15:00|70.09|68.09|70.5|68.5|72.56|70.56|69.73|67.73|0
1706901600000|2024-02-02 19:20:00|70.62|68.62|71.1|69.1|71.22|69.22|69.07|67.07|0
1706901900000|2024-02-02 19:25:00|70.97|68.97|70.49|68.49|71.1|69.1|69.66|67.66|0
1706902200000|2024-02-02 19:30:00|70.85|68.85|72.67|70.67|72.67|70.67|70.25|68.25|0
1706902500000|2024-02-02 19:35:00|73.16|71.16|73.15|71.15|73.4|71.4|72.18|70.18|0
1706902800000|2024-02-02 19:40:00|73.28|71.28|73.27|71.27|74.26|72.26|73.03|71.03|0
1706903100000|2024-02-02 19:45:00|72.78|70.78|73.64|71.64|74.13|72.13|72.54|70.54|0
1706903400000|2024-02-02 19:50:00|73.52|71.52|72.35|70.35|74.01|72.01|71.74|69.74|0
1706903700000|2024-02-02 19:55:00|72.47|70.47|73.33|71.33|73.58|71.58|70.89|68.89|0
1706904000000|2024-02-02 20:00:00|73.58|71.58|72.71|70.71|73.58|71.58|71.49|69.49|0
1706904300000|2024-02-02 20:05:00|72.65|70.65|73.82|71.82|74.07|72.07|72.22|70.22|0
1706904600000|2024-02-02 20:10:00|73.94|71.94|72.95|70.95|75.19|73.19|72.83|70.83|0
1706904900000|2024-02-02 20:15:00|72.83|70.83|73.69|71.69|73.81|71.81|72.83|70.83|0
1706905200000|2024-02-02 20:20:00|73.44|71.44|71.35|69.35|73.94|71.94|70.87|68.87|0
1706905500000|2024-02-02 20:25:00|71.23|69.23|73.76|71.76|73.76|71.76|70.68|68.68|0
1706905800000|2024-02-02 20:30:00|73.63|71.63|70.55|68.55|73.76|71.76|69.83|67.83|0
1706906100000|2024-02-02 20:35:00|70.67|68.67|69.63|67.63|71.53|69.53|69.03|67.03|0
1706906400000|2024-02-02 20:40:00|69.39|67.39|68.31|66.31|69.88|67.88|68.31|66.31|0
1706906700000|2024-02-02 20:45:00|68.07|66.07|68.66|66.66|69.03|67.03|67.24|65.24|0
1706907000000|2024-02-02 20:50:00|68.78|66.78|70.11|68.11|70.36|68.36|68.06|66.06|0
1706907300000|2024-02-02 20:55:00|70.35|68.35|65.47|63.47|71.33|69.33|65.24|63.24|0
1706907600000|2024-02-02 21:00:00|65.24|63.24|63.62|61.62|65.24|63.24|61.7|59.7|0
1706907900000|2024-02-02 21:05:00|63.74|61.74|64.48|62.48|64.89|62.89|63.74|61.74|0
1706908200000|2024-02-02 21:10:00|64.36|62.36|64.48|62.48|64.59|62.59|64.02|62.02|0
1707096000000|2024-02-05 01:20:00|59.95|57.75|60.38|58.18|60.49|58.29|59.89|57.69|0
1707096300000|2024-02-05 01:25:00|60.32|58.12|60.16|57.96|60.32|58.12|59.62|57.42|0
1707105600000|2024-02-05 04:00:00|59.96||59.96||59.96||59.96||0
1707105900000|2024-02-05 04:05:00|59.85|57.85|60.06|58.06|60.07|58.07|59.74|57.74|0
1707106200000|2024-02-05 04:10:00|60.12|58.12|60.06|58.06|60.28|58.28|60.06|58.06|0
1707106500000|2024-02-05 04:15:00|60.17|58.17|60.17|58.17|60.39|58.39|60.17|58.17|0
1707106800000|2024-02-05 04:20:00|60.06|58.06|60.06|58.06|60.17|58.17|59.95|57.95|0
1707107100000|2024-02-05 04:25:00|59.95|57.95|60.05|58.05|60.05|58.05|59.94|57.94|0
1707107400000|2024-02-05 04:30:00|59.99|57.99|59.83|57.83|60.05|58.05|59.83|57.83|0
1707107700000|2024-02-05 04:35:00|59.94|57.94|59.83|57.83|59.94|57.94|59.83|57.83|0
1707108000000|2024-02-05 04:40:00|59.72|57.72|59.72|57.72|59.83|57.83|59.72|57.72|0
1707108300000|2024-02-05 04:45:00|59.71|57.71|60.04|58.04|60.04|58.04|59.71|57.71|0
1707108600000|2024-02-05 04:50:00|59.93|57.93|60.25|58.25|60.26|58.26|59.93|57.93|0
1707108900000|2024-02-05 04:55:00|60.36|58.36|60.36|58.36|60.36|58.36|60.36|58.36|0
1707109200000|2024-02-05 05:00:00|60.25|58.25|60.36|58.36|60.69|58.69|60.25|58.25|0
1707109500000|2024-02-05 05:05:00|60.47|58.47|60.46|58.46|60.47|58.47|60.14|58.14|0
1707109800000|2024-02-05 05:10:00|60.41|58.41|60.79|58.79|60.79|58.79|60.24|58.24|0
1707110100000|2024-02-05 05:15:00|60.84|58.84|61.45|59.45|61.45|59.45|60.79|58.79|0
1707110400000|2024-02-05 05:20:00|61.34|59.34|61.12|59.12|61.45|59.45|61.12|59.12|0
1707110700000|2024-02-05 05:25:00|61.23|59.23|61|59|61.33|59.33|61|59|0
1707111000000|2024-02-05 05:30:00|60.89|58.89|60.45|58.45|61.11|59.11|60.34|58.34|0
1707111300000|2024-02-05 05:35:00|60.56|58.56|60.55|58.55|60.67|58.67|60.44|58.44|0
1707111600000|2024-02-05 05:40:00|60.44|58.44|60.66|58.66|60.66|58.66|60.44|58.44|0
1707111900000|2024-02-05 05:45:00|60.77|58.77|60.77|58.77|60.88|58.88|60.55|58.55|0
1707112200000|2024-02-05 05:50:00|60.66|58.66|60.88|58.88|60.88|58.88|60.66|58.66|0
1707112500000|2024-02-05 05:55:00|60.93|58.93|60.98|58.98|61.21|59.21|60.87|58.87|0
1707112800000|2024-02-05 06:00:00|61.09|59.09|61.64|59.64|61.64|59.64|60.98|58.98|0
1707113100000|2024-02-05 06:05:00|61.75|59.75|61.64|59.64|61.75|59.75|61.42|59.42|0
1707113400000|2024-02-05 06:10:00|61.75|59.75|61.42|59.42|61.86|59.86|61.42|59.42|0
1707113700000|2024-02-05 06:15:00|61.3|59.3|61.3|59.3|61.52|59.52|61.3|59.3|0
1707114000000|2024-02-05 06:20:00|61.41|59.41|61.63|59.63|61.63|59.63|61.41|59.41|0
1707114300000|2024-02-05 06:25:00|61.85|59.85|61.96|59.96|62.07|60.07|61.63|59.63|0
1707114600000|2024-02-05 06:30:00|62.02|60.02|61.96|59.96|62.07|60.07|61.63|59.63|0
1707114900000|2024-02-05 06:35:00|61.85|59.85|61.62|59.62|61.85|59.85|61.62|59.62|0
1707115200000|2024-02-05 06:40:00|61.51|59.51|61.4|59.4|61.62|59.62|61.18|59.18|0
1707115500000|2024-02-05 06:45:00|61.51|59.51|61.61|59.61|61.84|59.84|61.51|59.51|0
1707115800000|2024-02-05 06:50:00|61.5|59.5|61.72|59.72|61.72|59.72|61.39|59.39|0
1707116100000|2024-02-05 06:55:00|61.66|59.66|61.61|59.61|61.83|59.83|61.5|59.5|0
1707116400000|2024-02-05 07:00:00|61.72|59.72|61.72|59.72|62.16|60.16|61.5|59.5|0
1707116700000|2024-02-05 07:05:00|61.6|59.6|61.38|59.38|61.6|59.6|61.27|59.27|0
1707117000000|2024-02-05 07:10:00|61.27|59.27|61.49|59.49|61.6|59.6|61.27|59.27|0
1707117300000|2024-02-05 07:15:00|61.38|59.38|61.71|59.71|61.82|59.82|61.26|59.26|0
1707117600000|2024-02-05 07:20:00|61.59|59.59|61.65|59.65|61.7|59.7|61.48|59.48|0
1707117900000|2024-02-05 07:25:00|61.59|59.59|61.59|59.59|61.81|59.81|61.48|59.48|0
1707118200000|2024-02-05 07:30:00|61.48|59.48|61.47|59.47|61.59|59.59|61.14|59.14|0
1707118500000|2024-02-05 07:35:00|61.53|59.53|61.92|59.92|62.14|60.14|61.47|59.47|0
1707118800000|2024-02-05 07:40:00|61.8|59.8|62.47|60.47|62.47|60.47|61.8|59.8|0
1707119100000|2024-02-05 07:45:00|62.58|60.58|62.02|60.02|62.58|60.58|61.8|59.8|0
1707119400000|2024-02-05 07:50:00|62.08|60.08|61.96|59.96|62.13|60.13|61.57|59.57|0
1707119700000|2024-02-05 07:55:00|62.02|60.02|60.79|58.79|62.02|60.02|60.79|58.79|0
1707120000000|2024-02-05 08:00:00|60.57|58.57|61.12|59.12|61.12|59.12|60.24|58.24|0
1707120300000|2024-02-05 08:05:00|61.34|59.34|62.12|60.12|62.12|60.12|61.34|59.34|0
1707120600000|2024-02-05 08:10:00|62.06|60.06|62.45|60.45|62.9|60.9|62.01|60.01|0
1707120900000|2024-02-05 08:15:00|62.57|60.57|62.56|60.56|62.68|60.68|61.89|59.89|0
1707121200000|2024-02-05 08:20:00|62.67|60.67|62.47|60.47|62.9|60.9|62.33|60.33|0
1707121500000|2024-02-05 08:25:00|62.58|60.58|62.92|60.92|63.03|61.03|62.47|60.47|0
1707121800000|2024-02-05 08:30:00|63.03|61.03|62.91|60.91|63.14|61.14|62.35|60.35|0
1707122100000|2024-02-05 08:35:00|62.8|60.8|62.24|60.24|62.85|60.85|61.9|59.9|0
1707122400000|2024-02-05 08:40:00|62.29|60.29|62.46|60.46|62.68|60.68|62.12|60.12|0
1707122700000|2024-02-05 08:45:00|62.34|60.34|62.79|60.79|63.13|61.13|62.23|60.23|0
1707123000000|2024-02-05 08:50:00|62.9|60.9|62.11|60.11|62.9|60.9|62.06|60.06|0
1707123300000|2024-02-05 08:55:00|62|60|62.34|60.34|62.34|60.34|61.89|59.89|0
1707123600000|2024-02-05 09:00:00|62.28|60.28|62.11|60.11|62.78|60.78|61.89|59.89|0
1707123900000|2024-02-05 09:05:00|62.22|60.22|61.66|59.66|62.33|60.33|61.66|59.66|0
1707124200000|2024-02-05 09:10:00|61.71|59.71|62.1|60.1|62.1|60.1|61.66|59.66|0
1707124500000|2024-02-05 09:15:00|62.04|60.04|60.33|58.33|62.04|60.04|60.22|58.22|0
1707124800000|2024-02-05 09:20:00|60.22|58.22|60.43|58.43|60.66|58.66|60.22|58.22|0
1707125100000|2024-02-05 09:25:00|60.21|58.21|59.33|57.33|60.65|58.65|59.05|57.05|0
1707125400000|2024-02-05 09:30:00|59.11|57.11|59.54|57.54|59.76|57.76|59.11|57.11|0
1707125700000|2024-02-05 09:35:00|59.32|57.32|59.43|57.43|59.65|57.65|59|57|0
1707126000000|2024-02-05 09:40:00|59.54|57.54|59.86|57.86|59.98|57.98|59.54|57.54|0
1707126300000|2024-02-05 09:45:00|59.75|57.75|58.77|56.77|59.97|57.97|58.66|56.66|0
1707126600000|2024-02-05 09:50:00|58.88|56.88|58.23|56.23|58.99|56.99|57.9|55.9|0
1707126900000|2024-02-05 09:55:00|58.33|56.33|58.76|56.76|58.87|56.87|58.12|56.12|0
1707127200000|2024-02-05 10:00:00|58.87|56.87|59.96|57.96|60.07|58.07|58.87|56.87|0
1707127500000|2024-02-05 10:05:00|60.18|58.18|59.41|57.41|60.29|58.29|59.3|57.3|0
1707127800000|2024-02-05 10:10:00|59.52|57.52|59.73|57.73|59.85|57.85|59.3|57.3|0
1707128100000|2024-02-05 10:15:00|59.84|57.84|60.06|58.06|60.06|58.06|59.73|57.73|0
1707128400000|2024-02-05 10:20:00|60.17|58.17|60.72|58.72|60.72|58.72|59.95|57.95|0
1707128700000|2024-02-05 10:25:00|60.83|58.83|60.61|58.61|60.83|58.83|60.39|58.39|0
1707129000000|2024-02-05 10:30:00|60.72|58.72|61.83|59.83|61.83|59.83|60.72|58.72|0
1707129300000|2024-02-05 10:35:00|61.72|59.72|62.05|60.05|62.16|60.16|61.27|59.27|0
1707129600000|2024-02-05 10:40:00|61.94|59.94|61.82|59.82|62.16|60.16|61.49|59.49|0
1707129900000|2024-02-05 10:45:00|61.76|59.76|61.6|59.6|61.82|59.82|61.43|59.43|0
1707130200000|2024-02-05 10:50:00|61.71|59.71|62.27|60.27|62.27|60.27|61.6|59.6|0
1707130500000|2024-02-05 10:55:00|62.15|60.15|61.48|59.48|62.15|60.15|61.14|59.14|0
1707130800000|2024-02-05 11:00:00|61.59|59.59|60.92|58.92|61.59|59.59|60.81|58.81|0
1707131100000|2024-02-05 11:05:00|60.81|58.81|61.25|59.25|61.25|59.25|60.8|58.8|0
1707131400000|2024-02-05 11:10:00|61.3|59.3|61.02|59.02|61.58|59.58|61.02|59.02|0
1707131700000|2024-02-05 11:15:00|60.96|58.96|61.35|59.35|61.47|59.47|60.91|58.91|0
1707132000000|2024-02-05 11:20:00|61.29|59.29|61.46|59.46|61.58|59.58|61.24|59.24|0
1707132300000|2024-02-05 11:25:00|61.57|59.57|61.01|59.01|61.8|59.8|61.01|59.01|0
1707132600000|2024-02-05 11:30:00|60.9|58.9|61.23|59.23|61.79|59.79|60.84|58.84|0
1707132900000|2024-02-05 11:35:00|61.12|59.12|61.12|59.12|61.34|59.34|60.9|58.9|0
1707133200000|2024-02-05 11:40:00|61.23|59.23|60.89|58.89|61.34|59.34|60.89|58.89|0
1707133500000|2024-02-05 11:45:00|60.94|58.94|61.33|59.33|61.45|59.45|60.56|58.56|0
1707133800000|2024-02-05 11:50:00|61.22|59.22|60.77|58.77|61.33|59.33|60.77|58.77|0
1707134100000|2024-02-05 11:55:00|60.83|58.83|60.77|58.77|61.1|59.1|60.55|58.55|0
1707134400000|2024-02-05 12:00:00|60.66|58.66|60.21|58.21|60.66|58.66|59.88|57.88|0
1707134700000|2024-02-05 12:05:00|60.32|58.32|61.1|59.1|61.1|59.1|59.99|57.99|0
1707135000000|2024-02-05 12:10:00|60.99|58.99|61.77|59.77|61.82|59.82|60.87|58.87|0
1707135300000|2024-02-05 12:15:00|61.76|59.76|61.87|59.87|61.99|59.99|61.54|59.54|0
1707135600000|2024-02-05 12:20:00|61.99|59.99|61.34|59.34|62.52|60.52|61.23|59.23|0
1707135900000|2024-02-05 12:25:00|61.23|59.23|60.44|58.44|61.23|59.23|60.22|58.22|0
1707136200000|2024-02-05 12:30:00|60.55|58.55|60.88|58.88|60.88|58.88|60.1|58.1|0
1707136500000|2024-02-05 12:35:00|60.99|58.99|61.33|59.33|61.67|59.67|60.99|58.99|0
1707136800000|2024-02-05 12:40:00|61.44|59.44|61.21|59.21|61.72|59.72|61.1|59.1|0
1707137100000|2024-02-05 12:45:00|61.15|59.15|60.87|58.87|61.27|59.27|60.65|58.65|0
1707137400000|2024-02-05 12:50:00|60.98|58.98|61.66|59.66|61.66|59.66|60.98|58.98|0
1707137700000|2024-02-05 12:55:00|61.77|59.77|61.2|59.2|61.77|59.77|61.2|59.2|0
1707138000000|2024-02-05 13:00:00|61.09|59.09|60.75|58.75|61.54|59.54|60.64|58.64|0
1707138300000|2024-02-05 13:05:00|60.69|58.69|60.52|58.52|61.2|59.2|60.41|58.41|0
1707138600000|2024-02-05 13:10:00|60.41|58.41|60.74|58.74|60.86|58.86|60.41|58.41|0
1707138900000|2024-02-05 13:15:00|60.8|58.8|60.97|58.97|60.97|58.97|60.18|58.18|0
1707139200000|2024-02-05 13:20:00|60.85|58.85|58.74|56.74|60.97|58.97|58.2|56.2|0
1707139500000|2024-02-05 13:25:00|58.63|56.63|58.19|56.19|58.85|56.85|57.98|55.98|0
1707139800000|2024-02-05 13:30:00|58.08|56.08|58.19|56.19|58.63|56.63|58.08|56.08|0
1707140100000|2024-02-05 13:35:00|58.13|56.13|57.64|55.64|58.13|56.13|57.43|55.43|0
1707140400000|2024-02-05 13:40:00|57.75|55.75|57.69|55.69|57.75|55.75|57.21|55.21|0
1707140700000|2024-02-05 13:45:00|57.75|55.75|58.18|56.18|58.29|56.29|57.53|55.53|0
1707141000000|2024-02-05 13:50:00|58.07|56.07|57.42|55.42|58.18|56.18|57.42|55.42|0
1707141300000|2024-02-05 13:55:00|57.53|55.53|56.9|54.9|57.53|55.53|56.26|54.26|0
1707141600000|2024-02-05 14:00:00|57.01|55.01|57.44|55.44|57.55|55.55|56.47|54.47|0
1707141900000|2024-02-05 14:05:00|57.33|55.33|56.68|54.68|57.44|55.44|56.62|54.62|0
1707142200000|2024-02-05 14:10:00|56.79|54.79|57.76|55.76|57.87|55.87|56.79|54.79|0
1707142500000|2024-02-05 14:15:00|57.65|55.65|58.41|56.41|58.46|56.46|57.65|55.65|0
1707142800000|2024-02-05 14:20:00|58.52|56.52|58.73|56.73|58.95|56.95|58.24|56.24|0
1707143100000|2024-02-05 14:25:00|58.84|56.84|60.28|58.28|60.28|58.28|58.4|56.4|0
1707143400000|2024-02-05 14:30:00|60.17|58.17|59.37|57.37|60.17|58.17|57.41|55.41|0
1707143700000|2024-02-05 14:35:00|59.26|57.26|57.84|55.84|59.26|57.26|56.97|54.97|0
1707144000000|2024-02-05 14:40:00|57.62|55.62|58.16|56.16|58.27|56.27|56.76|54.76|0
1707144300000|2024-02-05 14:45:00|58.27|56.27|57.84|55.84|59.48|57.48|57.3|55.3|0
1707144600000|2024-02-05 14:50:00|57.95|55.95|57.73|55.73|57.95|55.95|56.65|54.65|0
1707144900000|2024-02-05 14:55:00|57.62|55.62|58.44|56.44|58.72|56.72|57.51|55.51|0
1707145200000|2024-02-05 15:00:00|58.55|56.55|53.37|51.37|58.55|56.55|53.37|51.37|0
1707145500000|2024-02-05 15:05:00|53.57|51.57|53.26|51.26|55.04|53.04|52.85|50.85|0
1707145800000|2024-02-05 15:10:00|53.36|51.36|52.78|50.78|53.9|51.9|51.53|49.53|0
1707146100000|2024-02-05 15:15:00|52.68|50.68|50.53|48.53|52.78|50.78|48.31|46.31|0
1707146400000|2024-02-05 15:20:00|50.04|48.04|50.13|48.13|50.92|48.92|49.16|47.16|0
1707146700000|2024-02-05 15:25:00|50.03|48.03|51.31|49.31|51.61|49.61|50.03|48.03|0
1707147000000|2024-02-05 15:30:00|51.11|49.11|50.81|48.81|51.71|49.71|50.42|48.42|0
1707147300000|2024-02-05 15:35:00|50.91|48.91|50.61|48.61|51.71|49.71|50.51|48.51|0
1707147600000|2024-02-05 15:40:00|50.71|48.71|47.81|45.81|50.71|48.71|47.34|45.34|0
1707147900000|2024-02-05 15:45:00|47.52|45.52|48.95|46.95|48.95|46.95|47.05|45.05|0
1707148200000|2024-02-05 15:50:00|49.05|47.05|48.85|46.85|49.33|47.33|48.28|46.28|0
1707148500000|2024-02-05 15:55:00|48.95|46.95|49.14|47.14|49.43|47.43|48.37|46.37|0
1707148800000|2024-02-05 16:00:00|49.23|47.23|49.33|47.33|49.62|47.62|48.66|46.66|0
1707149100000|2024-02-05 16:05:00|49.42|47.42|50.55|48.55|51.18|49.18|49.42|47.42|0
1707149400000|2024-02-05 16:10:00|50.64|48.64|51.34|49.34|51.34|49.34|50.15|48.15|0
1707149700000|2024-02-05 16:15:00|51.24|49.24|51.84|49.84|51.94|49.94|50.94|48.94|0
1707150000000|2024-02-05 16:20:00|51.94|49.94|50.24|48.24|52.14|50.14|50.04|48.04|0
1707150300000|2024-02-05 16:25:00|50.14|48.14|50.45|48.45|50.73|48.73|49.94|47.94|0
1707150600000|2024-02-05 16:30:00|50.55|48.55|52.23|50.23|52.65|50.65|50.55|48.55|0
1707150900000|2024-02-05 16:35:00|52.02|50.02|51.92|49.92|52.43|50.43|51.42|49.42|0
1707151200000|2024-02-05 16:40:00|51.82|49.82|51.11|49.11|51.82|49.82|50.11|48.11|0
1707151500000|2024-02-05 16:45:00|51.21|49.21|52.01|50.01|52.32|50.32|51.21|49.21|0
1707151800000|2024-02-05 16:50:00|51.91|49.91|52.11|50.11|52.62|50.62|51.51|49.51|0
1707152100000|2024-02-05 16:55:00|51.91|49.91|53.03|51.03|53.24|51.24|51.91|49.91|0
1707152400000|2024-02-05 17:00:00|53.13|51.13|53.34|51.34|53.54|51.54|52.72|50.72|0
1707152700000|2024-02-05 17:05:00|53.44|51.44|54.06|52.06|54.37|52.37|53.34|51.34|0
1707153000000|2024-02-05 17:10:00|54.16|52.16|54.58|52.58|55|53|54.06|52.06|0
1707153300000|2024-02-05 17:15:00|54.48|52.48|54.68|52.68|55.21|53.21|54.48|52.48|0
1707153600000|2024-02-05 17:20:00|54.79|52.79|53.75|51.75|54.89|52.89|53.02|51.02|0
1707153900000|2024-02-05 17:25:00|53.85|51.85|54.27|52.27|54.27|52.27|53.33|51.33|0
1707154200000|2024-02-05 17:30:00|54.59|52.59|55.17|53.17|55.55|53.55|54.59|52.59|0
1707154500000|2024-02-05 17:35:00|55.23|53.23|56.63|54.63|56.96|54.96|55.02|53.02|0
1707154800000|2024-02-05 17:40:00|56.85|54.85|56.63|54.63|57.07|55.07|56.2|54.2|0
1707155100000|2024-02-05 17:45:00|56.74|54.74|55.87|53.87|56.74|54.74|55.22|53.22|0
1707155400000|2024-02-05 17:50:00|55.97|53.97|55.43|53.43|56.08|54.08|54.79|52.79|0
1707155700000|2024-02-05 17:55:00|55.32|53.32|55.54|53.54|56.08|54.08|55.11|53.11|0
1707156000000|2024-02-05 18:00:00|55.64|53.64|55.32|53.32|55.64|53.64|54.15|52.15|0
1707156300000|2024-02-05 18:05:00|55.43|53.43|56.18|54.18|56.4|54.4|55|53|0
1707156600000|2024-02-05 18:10:00|56.29|54.29|57.6|55.6|57.6|55.6|55.85|53.85|0
1707156900000|2024-02-05 18:15:00|57.38|55.38|56.5|54.5|57.38|55.38|55.74|53.74|0
1707157200000|2024-02-05 18:20:00|56.39|54.39|55.31|53.31|56.61|54.61|54.99|52.99|0
1707157500000|2024-02-05 18:25:00|55.2|53.2|53.71|51.71|55.41|53.41|53.71|51.71|0
1707157800000|2024-02-05 18:30:00|53.6|51.6|54.98|52.98|54.98|52.98|53.6|51.6|0
1707158100000|2024-02-05 18:35:00|55.09|53.09|55.3|53.3|55.95|53.95|54.44|52.44|0
1707158400000|2024-02-05 18:40:00|55.51|53.51|55.51|53.51|55.62|53.62|54.23|52.23|0
1707158700000|2024-02-05 18:45:00|55.62|53.62|55.61|53.61|56.26|54.26|55.51|53.51|0
1707159000000|2024-02-05 18:50:00|55.72|53.72|55.18|53.18|56.04|54.04|54.75|52.75|0
1707159300000|2024-02-05 18:55:00|55.07|53.07|55.93|53.93|56.04|54.04|54.43|52.43|0
1707159600000|2024-02-05 19:00:00|55.82|53.82|55.28|53.28|56.04|54.04|54.75|52.75|0
1707159900000|2024-02-05 19:05:00|55.39|53.39|56.25|54.25|56.8|54.8|54.85|52.85|0
1707160200000|2024-02-05 19:10:00|56.47|54.47|55.71|53.71|56.57|54.57|55.6|53.6|0
1707160500000|2024-02-05 19:15:00|55.6|53.6|55.6|53.6|56.36|54.36|55.17|53.17|0
1707160800000|2024-02-05 19:20:00|55.49|53.49|56.9|54.9|57.12|55.12|55.27|53.27|0
1707161100000|2024-02-05 19:25:00|57.01|55.01|57.22|55.22|57.66|55.66|56.57|54.57|0
1707161400000|2024-02-05 19:30:00|57.33|55.33|58.88|56.88|58.88|56.88|57.11|55.11|0
1707161700000|2024-02-05 19:35:00|58.77|56.77|58.99|56.99|60.12|58.12|58.54|56.54|0
1707162000000|2024-02-05 19:40:00|59.1|57.1|59.33|57.33|59.89|57.89|58.76|56.76|0
1707162300000|2024-02-05 19:45:00|59.38|57.38|60|58|60.46|58.46|59.33|57.33|0
1707162600000|2024-02-05 19:50:00|60.11|58.11|59.77|57.77|60.23|58.23|58.98|56.98|0
1707162900000|2024-02-05 19:55:00|59.66|57.66|59.65|57.65|60|58|59.09|57.09|0
1707163200000|2024-02-05 20:00:00|59.54|57.54|57.86|55.86|59.77|57.77|57.86|55.86|0
1707163500000|2024-02-05 20:05:00|57.97|55.97|56.21|54.21|58.53|56.53|55.78|53.78|0
1707163800000|2024-02-05 20:10:00|56.32|54.32|54.33|52.33|56.76|54.76|54.33|52.33|0
1707164100000|2024-02-05 20:15:00|54.28|52.28|55.45|53.45|56.04|54.04|53.54|51.54|0
1707164400000|2024-02-05 20:20:00|55.34|53.34|56.53|54.53|56.75|54.75|54.91|52.91|0
1707164700000|2024-02-05 20:25:00|56.75|54.75|58.29|56.29|58.51|56.51|56.42|54.42|0
1707165000000|2024-02-05 20:30:00|58.4|56.4|59.07|57.07|59.18|57.18|57.4|55.4|0
1707165300000|2024-02-05 20:35:00|59.18|57.18|55.55|53.55|59.49|57.49|55.44|53.44|0
1707165600000|2024-02-05 20:40:00|55.76|53.76|54.35|52.35|55.87|53.87|54.35|52.35|0
1707165900000|2024-02-05 20:45:00|54.25|52.25|53.92|51.92|55.98|53.98|53.92|51.92|0
1707166200000|2024-02-05 20:50:00|53.82|51.82|55.32|53.32|56.41|54.41|53.82|51.82|0
1707166500000|2024-02-05 20:55:00|55.21|53.21|52.44|50.44|56.74|54.74|52.44|50.44|0
1707166800000|2024-02-05 21:00:00|52.23|50.23|51.65|49.65|52.23|50.23|50.07|48.07|0
1707167100000|2024-02-05 21:05:00|51.91|49.91|51.91|49.91|52.43|50.43|51.81|49.81|0
1707167400000|2024-02-05 21:10:00|51.96|49.96|51.49|49.49|52.12|50.12|51.29|49.29|0
1707167700000|2024-02-05 21:15:00|51.7|49.5|52.03|49.83|52.34|50.14|51.49|49.29|0
1707168000000|2024-02-05 21:20:00|52.13|49.93|52.03|49.83|52.24|50.04|52.03|49.83|0
1707168300000|2024-02-05 21:25:00|52.13|49.93|51.92|49.72|52.23|50.03|51.92|49.72|0
1707168600000|2024-02-05 21:30:00|51.82|49.62|51.5|49.3|51.82|49.62|51.3|49.1|0
1707168900000|2024-02-05 21:35:00|51.45|49.25|51.6|49.4|51.71|49.51|51.4|49.2|0
1707169200000|2024-02-05 21:40:00|51.65|49.45|51.81|49.61|51.91|49.71|51.65|49.45|0
1707169500000|2024-02-05 21:45:00|51.91|49.71|51.7|49.5|51.91|49.71|51.7|49.5|0
1707169800000|2024-02-05 21:50:00|51.6|49.4|51.9|49.7|52.01|49.81|51.6|49.4|0
1707170100000|2024-02-05 21:55:00|52.01|49.81|52.16|49.96|52.32|50.12|51.9|49.7|0
1707170400000|2024-02-05 22:00:00|52.3|50.1|52.18|49.98|52.32|50.12|52.18|49.98|0
1707170700000|2024-02-05 22:05:00|52.23|50.03|52.27|50.07|52.27|50.07|52.13|49.93|0
1707171000000|2024-02-05 22:10:00|52.24|50.04|52.16|49.96|52.27|50.07|52.14|49.94|0
1707171300000|2024-02-05 22:15:00|52.09|49.89|52.17|49.97|52.17|49.97|52.04|49.84|0
1707171600000|2024-02-05 22:20:00|52.15|49.95|52.2|50|52.2|50|52.09|49.89|0
1707171900000|2024-02-05 22:25:00|52.15|49.95|52.15|49.95|52.18|49.98|52.15|49.95|0
1707172200000|2024-02-05 22:30:00|52.19|49.99|52.01|49.81|52.22|50.02|51.88|49.68|0
1707172500000|2024-02-05 22:35:00|51.98|49.78|52.04|49.84|52.04|49.84|51.98|49.78|0
1707172800000|2024-02-05 22:40:00|52.03|49.83|52.21|50.01|52.22|50.02|52.03|49.83|0
1707173100000|2024-02-05 22:45:00|52.19|49.99|52.09|49.89|52.21|50.01|52.09|49.89|0
1707173400000|2024-02-05 22:50:00|52.11|49.91|52.1|49.9|52.11|49.91|52.1|49.9|0
1707173700000|2024-02-05 22:55:00|52.09|49.89|52.1|49.9|52.1|49.9|52.07|49.87|0
1707174000000|2024-02-05 23:00:00|52.12|49.92|52.28|50.08|52.96|50.76|52.12|49.92|0
1707174300000|2024-02-05 23:05:00|52.33|50.13|52.27|50.07|52.59|50.39|52.17|49.97|0
1707174600000|2024-02-05 23:10:00|52.38|50.18|52.48|50.28|52.48|50.28|52.27|50.07|0
1707174900000|2024-02-05 23:15:00|52.58|50.38|52.58|50.38|52.58|50.38|52.48|50.28|0
1707175200000|2024-02-05 23:20:00|52.53|50.33|52.47|50.27|52.79|50.59|52.47|50.27|0
1707175500000|2024-02-05 23:25:00|52.37|50.17|52.26|50.06|52.47|50.27|52.26|50.06|0
1707175800000|2024-02-05 23:30:00|52.37|50.17|52.26|50.06|52.47|50.27|52.16|49.96|0
1707176100000|2024-02-05 23:35:00|52.16|49.96|52.05|49.85|52.26|50.06|51.94|49.74|0
1707176400000|2024-02-05 23:40:00|51.94|49.74|51.94|49.74|51.94|49.74|51.63|49.43|0
1707176700000|2024-02-05 23:45:00|51.84|49.64|51.42|49.22|51.89|49.69|51.42|49.22|0
1707177000000|2024-02-05 23:50:00|51.53|49.33|51.52|49.32|51.63|49.43|51.42|49.22|0
1707177300000|2024-02-05 23:55:00|51.47|49.27|51.31|49.11|51.52|49.32|51.11|48.91|0
1707177600000|2024-02-06 00:00:00|51.21|49.01|51.93|49.73|51.93|49.73|51.11|48.91|0
1707177900000|2024-02-06 00:05:00|51.83|49.63|52.03|49.83|52.24|50.04|51.83|49.63|0
1707178200000|2024-02-06 00:10:00|51.93|49.73|52.13|49.93|52.24|50.04|51.93|49.73|0
1707178500000|2024-02-06 00:15:00|52.34|50.14|52.23|50.03|52.44|50.24|52.23|50.03|0
1707178800000|2024-02-06 00:20:00|52.34|50.14|52.33|50.13|52.34|50.14|52.13|49.93|0
1707179100000|2024-02-06 00:25:00|52.44|50.24|52.12|49.92|52.44|50.24|52.12|49.92|0
1707179400000|2024-02-06 00:30:00|52.23|50.03|52.02|49.82|52.33|50.13|52.02|49.82|0
1707179700000|2024-02-06 00:35:00|52.01|49.81|52.12|49.92|52.12|49.92|51.91|49.71|0
1707180000000|2024-02-06 00:40:00|52.22|50.02|52.42|50.22|52.53|50.33|52.17|49.97|0
1707180300000|2024-02-06 00:45:00|52.53|50.33|52.63|50.43|52.84|50.64|52.42|50.22|0
1707180600000|2024-02-06 00:50:00|52.53|50.33|52.52|50.32|52.63|50.43|52.52|50.32|0
1707180900000|2024-02-06 00:55:00|52.63|50.43|52.42|50.22|52.73|50.53|52.42|50.22|0
1707181200000|2024-02-06 01:00:00|52.52|50.32|53.04|50.84|53.04|50.84|52.42|50.22|0
1707181500000|2024-02-06 01:05:00|53.15|50.95|53.04|50.84|53.25|51.05|52.72|50.52|0
1707181800000|2024-02-06 01:10:00|53.14|50.94|53.46|51.26|53.46|51.26|53.04|50.84|0
1707182100000|2024-02-06 01:15:00|53.36|51.36|53.56|51.56|54.94|52.94|53.25|51.25|0
1707182400000|2024-02-06 01:20:00|53.25|51.25|53.45|51.45|53.46|51.46|53.04|51.04|0
1707182700000|2024-02-06 01:25:00|53.35|51.35|53.35|51.35|53.56|51.56|53.24|51.24|0
1707183000000|2024-02-06 01:30:00|53.4|51.4|53.66|51.66|53.98|51.98|53.4|51.4|0
1707183300000|2024-02-06 01:35:00|53.76|51.76|53.23|51.23|53.76|51.76|53.23|51.23|0
1707183600000|2024-02-06 01:40:00|53.13|51.13|53.23|51.23|53.44|51.44|53.02|51.02|0
1707183900000|2024-02-06 01:45:00|53.34|51.34|53.65|51.65|53.86|51.86|53.28|51.28|0
1707184200000|2024-02-06 01:50:00|53.54|51.54|53.86|51.86|53.96|51.96|53.54|51.54|0
1707184500000|2024-02-06 01:55:00|53.75|51.75|54.07|52.07|54.07|52.07|53.75|51.75|0
1707184800000|2024-02-06 02:00:00|53.96|51.96|54.01|52.01|54.17|52.17|53.75|51.75|0
1707185100000|2024-02-06 02:05:00|53.96|51.96|54.27|52.27|54.38|52.38|53.75|51.75|0
1707185400000|2024-02-06 02:10:00|54.38|52.38|54.16|52.16|54.38|52.38|53.95|51.95|0
1707185700000|2024-02-06 02:15:00|54.06|52.06|54.16|52.16|54.27|52.27|53.95|51.95|0
1707186000000|2024-02-06 02:20:00|54.05|52.05|54.37|52.37|54.37|52.37|54.05|52.05|0
1707186300000|2024-02-06 02:25:00|54.48|52.48|54.26|52.26|54.69|52.69|54.15|52.15|0
1707186600000|2024-02-06 02:30:00|54.37|52.37|54.47|52.47|54.47|52.47|54.15|52.15|0
1707186900000|2024-02-06 02:35:00|54.58|52.58|54.68|52.68|54.68|52.68|54.36|52.36|0
1707187200000|2024-02-06 02:40:00|54.79|52.79|55|53|55|53|54.78|52.78|0
1707187500000|2024-02-06 02:45:00|54.89|52.89|54.78|52.78|55|53|54.78|52.78|0
1707187800000|2024-02-06 02:50:00|54.72|52.72|54.56|52.56|54.72|52.72|54.56|52.56|0
1707188100000|2024-02-06 02:55:00|54.46|52.46|54.35|52.35|54.56|52.56|54.35|52.35|0
1707188400000|2024-02-06 03:00:00|54.4|52.4|54.66|52.66|54.66|52.66|54.35|52.35|0
1707188700000|2024-02-06 03:05:00|54.56|52.56|54.77|52.77|54.77|52.77|54.45|52.45|0
1707189000000|2024-02-06 03:10:00|54.88|52.88|55.3|53.3|55.3|53.3|54.77|52.77|0
1707189300000|2024-02-06 03:15:00|55.35|53.35|55.46|53.46|55.52|53.52|55.35|53.35|0
1707189600000|2024-02-06 03:20:00|55.41|53.41|55.4|53.4|55.51|53.51|55.24|53.24|0
1707189900000|2024-02-06 03:25:00|55.3|53.3|55.4|53.4|55.62|53.62|55.3|53.3|0
1707190200000|2024-02-06 03:30:00|55.51|53.51|55.51|53.51|55.62|53.62|55.18|53.18|0
1707190500000|2024-02-06 03:35:00|55.4|53.4|54.75|52.75|55.51|53.51|54.64|52.64|0
1707190800000|2024-02-06 03:40:00|54.69|52.69|54.85|52.85|54.96|52.96|54.64|52.64|0
1707191100000|2024-02-06 03:45:00|54.75|52.75|54.53|52.53|54.96|52.96|54.53|52.53|0
1707191400000|2024-02-06 03:50:00|54.42|52.42|54.53|52.53|54.53|52.53|54.26|52.26|0
1707191700000|2024-02-06 03:55:00|54.63|52.63|54.63|52.63|54.74|52.74|54.53|52.53|0
1707192000000|2024-02-06 04:00:00|54.52|52.52|54.63|52.63|54.74|52.74|54.42|52.42|0
1707192300000|2024-02-06 04:05:00|54.73|52.73|54.62|52.62|54.73|52.73|54.62|52.62|0
1707192600000|2024-02-06 04:10:00|54.52|52.52|54.51|52.51|54.62|52.62|54.41|52.41|0
1707192900000|2024-02-06 04:15:00|54.62|52.62|54.83|52.83|54.83|52.83|54.62|52.62|0
1707193200000|2024-02-06 04:20:00|54.78|52.78|54.83|52.83|54.88|52.88|54.72|52.72|0
1707193500000|2024-02-06 04:25:00|54.88|52.88|55.26|53.26|55.26|53.26|54.83|52.83|0
1707193800000|2024-02-06 04:30:00|55.15|53.15|55.14|53.14|55.26|53.26|55.04|53.04|0
1707194100000|2024-02-06 04:35:00|55.04|53.04|55.25|53.25|55.3|53.3|55.04|53.04|0
1707194400000|2024-02-06 04:40:00|55.36|53.36|55.25|53.25|55.46|53.46|55.25|53.25|0
1707194700000|2024-02-06 04:45:00|55.35|53.35|55.24|53.24|55.35|53.35|55.24|53.24|0
1707195000000|2024-02-06 04:50:00|55.35|53.35|55.46|53.46|55.56|53.56|55.24|53.24|0
1707195300000|2024-02-06 04:55:00|55.35|53.35|55.34|53.34|55.35|53.35|55.13|53.13|0
1707195600000|2024-02-06 05:00:00|55.4|53.4|55.88|53.88|55.99|53.99|55.4|53.4|0
1707195900000|2024-02-06 05:05:00|55.77|53.77|55.77|53.77|55.99|53.99|55.66|53.66|0
1707196200000|2024-02-06 05:10:00|55.88|53.88|55.34|53.34|55.88|53.88|55.23|53.23|0
1707196500000|2024-02-06 05:15:00|55.44|53.44|55.33|53.33|55.44|53.44|55.28|53.28|0
1707196800000|2024-02-06 05:20:00|55.22|53.22|55.11|53.11|55.33|53.33|54.9|52.9|0
1707197100000|2024-02-06 05:25:00|55.01|53.01|55.33|53.33|55.33|53.33|55.01|53.01|0
1707197400000|2024-02-06 05:30:00|55.43|53.43|55.11|53.11|55.54|53.54|55.11|53.11|0
1707197700000|2024-02-06 05:35:00|55.22|53.22|55.21|53.21|55.32|53.32|55.11|53.11|0
1707198000000|2024-02-06 05:40:00|55.32|53.32|55.42|53.42|55.53|53.53|55.21|53.21|0
1707198300000|2024-02-06 05:45:00|55.53|53.53|55.1|53.1|55.53|53.53|55.1|53.1|0
1707198600000|2024-02-06 05:50:00|55.21|53.21|54.77|52.77|55.21|53.21|54.77|52.77|0
1707198900000|2024-02-06 05:55:00|54.88|52.88|54.77|52.77|54.99|52.99|54.66|52.66|0
1707199200000|2024-02-06 06:00:00|54.66|52.66|54.77|52.77|54.98|52.98|54.66|52.66|0
1707199500000|2024-02-06 06:05:00|54.66|52.66|54.76|52.76|54.87|52.87|54.66|52.66|0
1707199800000|2024-02-06 06:10:00|54.82|52.82|54.44|52.44|54.98|52.98|54.44|52.44|0
1707200100000|2024-02-06 06:15:00|54.49|52.49|54.54|52.54|54.65|52.65|54.44|52.44|0
1707200400000|2024-02-06 06:20:00|54.44|52.44|54.33|52.33|54.44|52.44|54.33|52.33|0
1707200700000|2024-02-06 06:25:00|54.43|52.43|54.32|52.32|54.54|52.54|54.22|52.22|0
1707201000000|2024-02-06 06:30:00|54.22|52.22|54.22|52.22|54.32|52.32|54.11|52.11|0
1707201300000|2024-02-06 06:35:00|54.21|52.21|54.42|52.42|54.43|52.43|54.11|52.11|0
1707201600000|2024-02-06 06:40:00|54.53|52.53|54.64|52.64|54.74|52.74|54.42|52.42|0
1707201900000|2024-02-06 06:45:00|54.69|52.69|54.53|52.53|54.85|52.85|54.42|52.42|0
1707202200000|2024-02-06 06:50:00|54.58|52.58|54.42|52.42|54.63|52.63|54.31|52.31|0
1707202500000|2024-02-06 06:55:00|54.36|52.36|54.73|52.73|54.73|52.73|54.31|52.31|0
1707202800000|2024-02-06 07:00:00|54.63|52.63|55.59|53.59|55.7|53.7|54.63|52.63|0
1707203100000|2024-02-06 07:05:00|55.64|53.64|55.91|53.91|55.92|53.92|55.59|53.59|0
1707203400000|2024-02-06 07:10:00|55.96|53.96|56.46|54.46|56.57|54.57|55.96|53.96|0
1707203700000|2024-02-06 07:15:00|56.56|54.56|56.78|54.78|56.78|54.78|56.45|54.45|0
1707204000000|2024-02-06 07:20:00|56.67|54.67|56.72|54.72|56.89|54.89|56.67|54.67|0
1707204300000|2024-02-06 07:25:00|56.67|54.67|56.88|54.88|57|55|56.56|54.56|0
1707204600000|2024-02-06 07:30:00|56.99|54.99|56.77|54.77|57.32|55.32|56.77|54.77|0
1707204900000|2024-02-06 07:35:00|56.66|54.66|56.99|54.99|56.99|54.99|56.55|54.55|0
1707205200000|2024-02-06 07:40:00|56.88|54.88|56.44|54.44|56.88|54.88|56.33|54.33|0
1707205500000|2024-02-06 07:45:00|56.55|54.55|56.65|54.65|56.66|54.66|56.43|54.43|0
1707205800000|2024-02-06 07:50:00|56.54|54.54|56.65|54.65|56.76|54.76|56.37|54.37|0
1707206100000|2024-02-06 07:55:00|56.54|54.54|56.54|54.54|57.09|55.09|56.43|54.43|0
1707206400000|2024-02-06 08:00:00|56.43|54.43|56.75|54.75|57.09|55.09|56.43|54.43|0
1707206700000|2024-02-06 08:05:00|56.64|54.64|56.49|54.49|56.88|54.88|56.2|54.2|0
1707207000000|2024-02-06 08:10:00|56.55|54.55|56.98|54.98|56.98|54.98|56|54|0
1707207300000|2024-02-06 08:15:00|56.87|54.87|56.54|54.54|56.98|54.98|56.21|54.21|0
1707207600000|2024-02-06 08:20:00|56.65|54.65|56.76|54.76|57.2|55.2|56.54|54.54|0
1707207900000|2024-02-06 08:25:00|56.87|54.87|56.21|54.21|56.87|54.87|56.1|54.1|0
1707208200000|2024-02-06 08:30:00|56.32|54.32|56.31|54.31|56.53|54.53|55.88|53.88|0
1707208500000|2024-02-06 08:35:00|56.42|54.42|55.88|53.88|56.42|54.42|55.77|53.77|0
1707208800000|2024-02-06 08:40:00|55.93|53.93|55.33|53.33|55.98|53.98|55.12|53.12|0
1707209100000|2024-02-06 08:45:00|55.38|53.38|55.38|53.38|55.87|53.87|55.22|53.22|0
1707209400000|2024-02-06 08:50:00|55.22|53.22|55.22|53.22|55.44|53.44|54.57|52.57|0
1707209700000|2024-02-06 08:55:00|55.33|53.33|54.62|52.62|55.48|53.48|54.57|52.57|0
1707210000000|2024-02-06 09:00:00|54.68|52.68|55.32|53.32|55.43|53.43|54.36|52.36|0
1707210300000|2024-02-06 09:05:00|55.43|53.43|55.64|53.64|55.75|53.75|55.21|53.21|0
1707210600000|2024-02-06 09:10:00|55.42|53.42|55.53|53.53|55.53|53.53|54.78|52.78|0
1707210900000|2024-02-06 09:15:00|55.64|53.64|55.63|53.63|55.96|53.96|55.42|53.42|0
1707211200000|2024-02-06 09:20:00|55.69|53.69|55.31|53.31|55.96|53.96|55.31|53.31|0
1707211500000|2024-02-06 09:25:00|55.2|53.2|55.52|53.52|55.63|53.63|54.98|52.98|0
1707211800000|2024-02-06 09:30:00|55.41|53.41|55.3|53.3|55.63|53.63|55.09|53.09|0
1707212100000|2024-02-06 09:35:00|55.19|53.19|55.19|53.19|55.41|53.41|54.98|52.98|0
1707212400000|2024-02-06 09:40:00|55.08|53.08|54.86|52.86|55.4|53.4|54.86|52.86|0
1707212700000|2024-02-06 09:45:00|54.76|52.76|54.11|52.11|54.86|52.86|53.9|51.9|0
1707213000000|2024-02-06 09:50:00|54.22|52.22|53.9|51.9|54.22|52.22|53.9|51.9|0
1707213300000|2024-02-06 09:55:00|53.79|51.79|53.9|51.9|54|52|53.58|51.58|0
1707213600000|2024-02-06 10:00:00|53.79|51.79|53.36|51.36|53.9|51.9|52.84|50.84|0
1707213900000|2024-02-06 10:05:00|53.47|51.47|53.15|51.15|53.57|51.57|52.94|50.94|0
1707214200000|2024-02-06 10:10:00|53.26|51.26|53.15|51.15|53.47|51.47|52.94|50.94|0
1707214500000|2024-02-06 10:15:00|53.04|51.04|52.94|50.94|53.15|51.15|52.73|50.73|0
1707214800000|2024-02-06 10:20:00|52.83|50.83|53.04|51.04|53.14|51.14|52.73|50.73|0
1707215100000|2024-02-06 10:25:00|52.98|50.98|52.62|50.62|53.04|51.04|52.2|50.2|0
1707215400000|2024-02-06 10:30:00|52.72|50.72|51.89|49.89|52.72|50.72|51.78|49.78|0
1707215700000|2024-02-06 10:35:00|51.83|49.83|52.4|50.4|52.4|50.4|51.83|49.83|0
1707216000000|2024-02-06 10:40:00|52.3|50.3|52.61|50.61|52.71|50.71|52.19|50.19|0
1707216300000|2024-02-06 10:45:00|52.55|50.55|52.65|50.65|52.71|50.71|52.29|50.29|0
1707216600000|2024-02-06 10:50:00|52.71|50.71|53.33|51.33|53.55|51.55|52.6|50.6|0
1707216900000|2024-02-06 10:55:00|53.23|51.23|53.33|51.33|53.33|51.33|52.91|50.91|0
1707217200000|2024-02-06 11:00:00|53.23|51.23|53.54|51.54|53.65|51.65|53.22|51.22|0
1707217500000|2024-02-06 11:05:00|53.43|51.43|53.01|51.01|53.54|51.54|52.91|50.91|0
1707217800000|2024-02-06 11:10:00|53.11|51.11|52.48|50.48|53.11|51.11|52.17|50.17|0
1707218100000|2024-02-06 11:15:00|52.38|50.38|52.48|50.48|52.53|50.53|52.07|50.07|0
1707218400000|2024-02-06 11:20:00|52.38|50.38|52.9|50.9|53.21|51.21|52.38|50.38|0
1707218700000|2024-02-06 11:25:00|52.89|50.89|52.89|50.89|53.1|51.1|52.79|50.79|0
1707219000000|2024-02-06 11:30:00|52.79|50.79|51.33|49.33|52.89|50.89|51.33|49.33|0
1707219300000|2024-02-06 11:35:00|51.43|49.43|50.1|48.1|51.43|49.43|50.1|48.1|0
1707219600000|2024-02-06 11:40:00|50.31|48.31|50.41|48.41|51.22|49.22|50.1|48.1|0
1707219900000|2024-02-06 11:45:00|50.4|48.4|50.5|48.5|50.71|48.71|50.1|48.1|0
1707220200000|2024-02-06 11:50:00|50.55|48.55|51.22|49.22|51.22|49.22|50.5|48.5|0
1707220500000|2024-02-06 11:55:00|51.16|49.16|51.52|49.52|51.52|49.52|51.06|49.06|0
1707220800000|2024-02-06 12:00:00|51.42|49.42|51.62|49.62|51.83|49.83|51.32|49.32|0
1707221100000|2024-02-06 12:05:00|51.73|49.73|51.41|49.41|51.83|49.83|51.11|49.11|0
1707221400000|2024-02-06 12:10:00|51.46|49.46|51.51|49.51|51.72|49.72|51|49|0
1707221700000|2024-02-06 12:15:00|51.41|49.41|51.3|49.3|51.62|49.62|51.1|49.1|0
1707222000000|2024-02-06 12:20:00|51.1|49.1|50.38|48.38|51.2|49.2|50.38|48.38|0
1707222300000|2024-02-06 12:25:00|50.48|48.48|50.38|48.38|50.58|48.58|49.97|47.97|0
1707222600000|2024-02-06 12:30:00|50.48|48.48|50.49|48.49|50.89|48.89|50.09|48.09|0
1707222900000|2024-02-06 12:35:00|50.39|48.39|51|49|51|49|50.39|48.39|0
1707223200000|2024-02-06 12:40:00|51.1|49.1|52.03|50.03|52.03|50.03|51|49|0
1707223500000|2024-02-06 12:45:00|52.24|50.24|51.82|49.82|52.24|50.24|51.51|49.51|0
1707223800000|2024-02-06 12:50:00|51.87|49.87|51.82|49.82|52.13|50.13|51.56|49.56|0
1707224100000|2024-02-06 12:55:00|51.71|49.71|52.13|50.13|52.13|50.13|51.71|49.71|0
1707224400000|2024-02-06 13:00:00|52.07|50.07|52.86|50.86|52.86|50.86|51.81|49.81|0
1707224700000|2024-02-06 13:05:00|52.75|50.75|53.7|51.7|53.7|51.7|52.7|50.7|0
1707225000000|2024-02-06 13:10:00|53.81|51.81|53.51|51.51|53.93|51.93|53.09|51.09|0
1707225300000|2024-02-06 13:15:00|53.73|51.73|53.94|51.94|54.05|52.05|53.51|51.51|0
1707225600000|2024-02-06 13:20:00|54.04|52.04|54.04|52.04|54.26|52.26|53.51|51.51|0
1707225900000|2024-02-06 13:25:00|53.93|51.93|54.04|52.04|54.15|52.15|53.72|51.72|0
1707226200000|2024-02-06 13:30:00|53.93|51.93|53.71|51.71|54.3|52.3|53.61|51.61|0
1707226500000|2024-02-06 13:35:00|53.82|51.82|53.93|51.93|54.47|52.47|53.82|51.82|0
1707226800000|2024-02-06 13:40:00|54.03|52.03|54.35|52.35|54.46|52.46|53.93|51.93|0
1707227100000|2024-02-06 13:45:00|54.46|52.46|55|53|55.22|53.22|54.46|52.46|0
1707227400000|2024-02-06 13:50:00|55.11|53.11|54.95|52.95|55.5|53.5|54.84|52.84|0
1707227700000|2024-02-06 13:55:00|54.84|52.84|54.95|52.95|55.38|53.38|54.84|52.84|0
1707228000000|2024-02-06 14:00:00|55.06|53.06|55.71|53.71|55.71|53.71|55.05|53.05|0
1707228300000|2024-02-06 14:05:00|55.65|53.65|55.27|53.27|56.03|54.03|55.05|53.05|0
1707228600000|2024-02-06 14:10:00|55.38|53.38|55.81|53.81|55.92|53.92|55.27|53.27|0
1707228900000|2024-02-06 14:15:00|55.75|53.75|55.81|53.81|55.92|53.92|55.48|53.48|0
1707229200000|2024-02-06 14:20:00|55.92|53.92|56.13|54.13|56.24|54.24|55.81|53.81|0
1707229500000|2024-02-06 14:25:00|56.02|54.02|55.58|53.58|56.13|54.13|55.26|53.26|0
1707229800000|2024-02-06 14:30:00|56.02|54.02|56.9|54.9|57.68|55.68|54.6|52.6|0
1707230100000|2024-02-06 14:35:00|56.68|54.68|56.23|54.23|56.9|54.9|55.03|53.03|0
1707230400000|2024-02-06 14:40:00|56.34|54.34|58.35|56.35|58.35|56.35|56.23|54.23|0
1707230700000|2024-02-06 14:45:00|58.12|56.12|57.62|55.62|59.14|57.14|56.73|54.73|0
1707231000000|2024-02-06 14:50:00|57.74|55.74|56.4|54.4|57.74|55.74|54.76|52.76|0
1707231300000|2024-02-06 14:55:00|56.29|54.29|53.47|51.47|56.62|54.62|53.36|51.36|0
1707231600000|2024-02-06 15:00:00|53.15|51.15|52.01|50.01|53.15|51.15|50.97|48.97|0
1707231900000|2024-02-06 15:05:00|52.11|50.11|51.9|49.9|52.32|50.32|50.87|48.87|0
1707232200000|2024-02-06 15:10:00|51.8|49.8|50.45|48.45|51.8|49.8|50.14|48.14|0
1707232500000|2024-02-06 15:15:00|50.25|48.25|52.74|50.74|53.38|51.38|49.94|47.94|0
1707232800000|2024-02-06 15:20:00|52.95|50.95|50.14|48.14|52.95|50.95|50.14|48.14|0
1707233100000|2024-02-06 15:25:00|50.55|48.55|51.89|49.89|52.2|50.2|49.32|47.32|0
1707233400000|2024-02-06 15:30:00|51.99|49.99|53.46|51.46|53.46|51.46|51.58|49.58|0
1707233700000|2024-02-06 15:35:00|53.67|51.67|53.77|51.77|54.84|52.84|53.67|51.67|0
1707234000000|2024-02-06 15:40:00|53.88|51.88|53.24|51.24|54.09|52.09|52.19|50.19|0
1707234300000|2024-02-06 15:45:00|53.34|51.34|52.61|50.61|54.3|52.3|52.5|50.5|0
1707234600000|2024-02-06 15:50:00|52.76|50.76|53.66|51.66|53.66|51.66|51.88|49.88|0
1707234900000|2024-02-06 15:55:00|53.76|51.76|53.49|51.49|54.19|52.19|53.13|51.13|0
1707235200000|2024-02-06 16:00:00|53.44|51.44|52.91|50.91|53.86|51.86|52.08|50.08|0
1707235500000|2024-02-06 16:05:00|53.02|51.02|53.65|51.65|55.04|53.04|52.81|50.81|0
1707235800000|2024-02-06 16:10:00|53.86|51.86|52.91|50.91|54.71|52.71|52.28|50.28|0
1707236100000|2024-02-06 16:15:00|52.85|50.85|54.6|52.6|54.6|52.6|52.85|50.85|0
1707236400000|2024-02-06 16:20:00|54.71|52.71|55.68|53.68|55.68|53.68|54.28|52.28|0
1707236700000|2024-02-06 16:25:00|55.79|53.79|55.35|53.35|56|54|54.59|52.59|0
1707237000000|2024-02-06 16:30:00|55.56|53.56|54.67|52.67|55.74|53.74|54.35|52.35|0
1707237300000|2024-02-06 16:35:00|54.56|52.56|54.34|52.34|54.78|52.78|52.96|50.96|0
1707237600000|2024-02-06 16:40:00|54.24|52.24|53.49|51.49|54.66|52.66|52.96|50.96|0
1707237900000|2024-02-06 16:45:00|53.38|51.38|52.26|50.26|53.38|51.38|50.87|48.87|0
1707238200000|2024-02-06 16:50:00|52.15|50.15|52.56|50.56|52.88|50.88|51.33|49.33|0
1707238500000|2024-02-06 16:55:00|52.46|50.46|51.73|49.73|52.67|50.67|51.73|49.73|0
1707238800000|2024-02-06 17:00:00|51.63|49.63|51.83|49.83|52.67|50.67|51.01|49.01|0
1707239100000|2024-02-06 17:05:00|51.94|49.94|51.93|49.93|52.35|50.35|51.42|49.42|0
1707239400000|2024-02-06 17:10:00|52.14|50.14|51.21|49.21|52.24|50.24|50.9|48.9|0
1707239700000|2024-02-06 17:15:00|51.41|49.41|51.82|49.82|52.76|50.76|51.21|49.21|0
1707240000000|2024-02-06 17:20:00|51.72|49.72|51.41|49.41|51.72|49.72|50.8|48.8|0
1707240300000|2024-02-06 17:25:00|51.35|49.35|53.91|51.91|53.96|51.96|51.3|49.3|0
1707240600000|2024-02-06 17:30:00|54.02|52.02|53.17|51.17|54.12|52.12|52.13|50.13|0
1707240900000|2024-02-06 17:35:00|53.11|51.11|53.07|51.07|53.38|51.38|52.54|50.54|0
1707241200000|2024-02-06 17:40:00|52.96|50.96|53.49|51.49|53.59|51.59|52.75|50.75|0
1707241500000|2024-02-06 17:45:00|53.59|51.59|51.97|49.97|53.59|51.59|51.45|49.45|0
1707241800000|2024-02-06 17:50:00|51.87|49.87|51.97|49.97|53.02|51.02|51.86|49.86|0
1707242100000|2024-02-06 17:55:00|52.07|50.07|52.07|50.07|53.01|51.01|51.96|49.96|0
1707242400000|2024-02-06 18:00:00|52.17|50.17|53.54|51.54|53.54|51.54|51.76|49.76|0
1707242700000|2024-02-06 18:05:00|53.64|51.64|53.53|51.53|54.17|52.17|53.43|51.43|0
1707243000000|2024-02-06 18:10:00|53.64|51.64|52.37|50.37|53.64|51.64|51.64|49.64|0
1707243300000|2024-02-06 18:15:00|52.27|50.27|52.37|50.37|53.64|51.64|51.75|49.75|0
1707243600000|2024-02-06 18:20:00|52.26|50.26|51.95|49.95|52.68|50.68|51.95|49.95|0
1707243900000|2024-02-06 18:25:00|52.05|50.05|53.42|51.42|53.63|51.63|51.84|49.84|0
1707244200000|2024-02-06 18:30:00|53.52|51.52|54.26|52.26|54.59|52.59|53.42|51.42|0
1707244500000|2024-02-06 18:35:00|54.16|52.16|55.34|53.34|55.56|53.56|53.94|51.94|0
1707244800000|2024-02-06 18:40:00|55.45|53.45|54.71|52.71|55.56|53.56|54.37|52.37|0
1707245100000|2024-02-06 18:45:00|54.82|52.82|55.36|53.36|55.47|53.47|54.38|52.38|0
1707245400000|2024-02-06 18:50:00|55.25|53.25|53.76|51.76|55.47|53.47|53.76|51.76|0
1707245700000|2024-02-06 18:55:00|53.87|51.87|54.52|52.52|54.63|52.63|53.81|51.81|0
1707246000000|2024-02-06 19:00:00|54.62|52.62|53.73|51.73|54.73|52.73|53.2|51.2|0
1707246300000|2024-02-06 19:05:00|53.84|51.84|50.41|48.41|53.95|51.95|50.26|48.26|0
1707246600000|2024-02-06 19:10:00|50.3|48.3|49.48|47.48|50.41|48.41|49.48|47.48|0
1707246900000|2024-02-06 19:15:00|49.59|47.59|50.55|48.55|50.86|48.86|49.32|47.32|0
1707247200000|2024-02-06 19:20:00|50.45|48.45|51.58|49.58|52.21|50.21|50.34|48.34|0
1707247500000|2024-02-06 19:25:00|51.37|49.37|51.26|49.26|52.21|50.21|50.75|48.75|0
1707247800000|2024-02-06 19:30:00|51.37|49.37|52.09|50.09|52.41|50.41|51.26|49.26|0
1707248100000|2024-02-06 19:35:00|52.2|50.2|50.64|48.64|52.41|50.41|50.44|48.44|0
1707248400000|2024-02-06 19:40:00|50.74|48.74|51.57|49.57|51.67|49.67|50.33|48.33|0
1707248700000|2024-02-06 19:45:00|51.67|49.67|52.26|50.26|52.37|50.37|51.32|49.32|0
1707249000000|2024-02-06 19:50:00|52.37|50.37|52.47|50.47|52.58|50.58|51.52|49.52|0
1707249300000|2024-02-06 19:55:00|52.52|50.52|53.42|51.42|53.96|51.96|52.47|50.47|0
1707249600000|2024-02-06 20:00:00|53.53|51.53|53.42|51.42|53.85|51.85|53.21|51.21|0
1707249900000|2024-02-06 20:05:00|53.63|51.63|54.28|52.28|55.04|53.04|53.63|51.63|0
1707250200000|2024-02-06 20:10:00|54.17|52.17|54.38|52.38|54.6|52.6|53.74|51.74|0
1707250500000|2024-02-06 20:15:00|54.49|52.49|53.73|51.73|54.49|52.49|52.88|50.88|0
1707250800000|2024-02-06 20:20:00|53.84|51.84|53.19|51.19|54.32|52.32|52.87|50.87|0
1707251100000|2024-02-06 20:25:00|53.09|51.09|53.3|51.3|53.94|51.94|52.66|50.66|0
1707251400000|2024-02-06 20:30:00|53.4|51.4|52.02|50.02|53.62|51.62|51.29|49.29|0
1707251700000|2024-02-06 20:35:00|52.13|50.13|51.6|49.6|52.76|50.76|51.39|49.39|0
1707252000000|2024-02-06 20:40:00|51.7|49.7|51.71|49.71|52.45|50.45|50.87|48.87|0
1707252300000|2024-02-06 20:45:00|51.81|49.81|52.66|50.66|53.2|51.2|51.39|49.39|0
1707252600000|2024-02-06 20:50:00|52.77|50.77|53.58|51.58|53.95|51.95|52.76|50.76|0
1707252900000|2024-02-06 20:55:00|54.12|52.12|56.49|54.49|56.83|54.83|54.12|52.12|0
1707253200000|2024-02-06 21:00:00|56.16|54.16|55.27|53.27|57.11|55.11|55.27|53.27|0
1707253500000|2024-02-06 21:05:00|55.38|53.38|54.39|52.39|55.49|53.49|54.39|52.39|0
1707253800000|2024-02-06 21:10:00|54.28|52.28|54.28|52.28|54.72|52.72|53.95|51.95|0
1707254100000|2024-02-06 21:15:00|54.16|51.96|54.16|51.96|54.38|52.18|54.05|51.85|0
1707254400000|2024-02-06 21:20:00|54.27|52.07|54.7|52.5|54.92|52.72|54.27|52.07|0
1707254700000|2024-02-06 21:25:00|54.81|52.61|54.59|52.39|54.81|52.61|54.48|52.28|0
1707255000000|2024-02-06 21:30:00|54.7|52.5|54.39|52.19|54.7|52.5|54.17|51.97|0
1707255300000|2024-02-06 21:35:00|54.5|52.3|54.39|52.19|54.61|52.41|54.39|52.19|0
1707255600000|2024-02-06 21:40:00|54.28|52.08|53.95|51.75|54.28|52.08|53.95|51.75|0
1707255900000|2024-02-06 21:45:00|54.06|51.86|54.16|51.96|54.27|52.07|53.95|51.75|0
1707256200000|2024-02-06 21:50:00|54.27|52.07|54.27|52.07|54.38|52.18|54.16|51.96|0
1707256500000|2024-02-06 21:55:00|54.38|52.18|54.87|52.67|54.98|52.78|54.38|52.18|0
1707256800000|2024-02-06 22:00:00|54.92|52.72|54.95|52.75|54.95|52.75|54.92|52.72|0
1707257100000|2024-02-06 22:05:00|54.91|52.71|54.88|52.68|54.91|52.71|54.88|52.68|0
1707257400000|2024-02-06 22:10:00|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1707257700000|2024-02-06 22:15:00|54.91|52.71|54.86|52.66|54.91|52.71|54.86|52.66|0
1707258000000|2024-02-06 22:20:00|54.87|52.67|55.03|52.83|55.08|52.88|54.87|52.67|0
1707258300000|2024-02-06 22:25:00|55.24|53.04|55.19|52.99|55.35|53.15|55.05|52.85|0
1707258600000|2024-02-06 22:30:00|55.11|52.91|55.12|52.92|55.19|52.99|55.09|52.89|0
1707258900000|2024-02-06 22:35:00|55.15|52.95|55.12|52.92|55.15|52.95|55.12|52.92|0
1707259200000|2024-02-06 22:40:00|55.15|52.95|55.05|52.85|55.18|52.98|55.05|52.85|0
1707259500000|2024-02-06 22:45:00|55.04|52.84|54.86|52.66|55.07|52.87|54.79|52.59|0
1707259800000|2024-02-06 22:50:00|54.81|52.61|54.9|52.7|54.9|52.7|54.76|52.56|0
1707260100000|2024-02-06 22:55:00|54.85|52.65|54.8|52.6|54.85|52.65|54.75|52.55|0
1707260400000|2024-02-06 23:00:00|54.61|52.41|55.44|53.24|55.55|53.35|54.61|52.41|0
1707260700000|2024-02-06 23:05:00|55.38|53.18|55.44|53.24|55.44|53.24|55.16|52.96|0
1707261000000|2024-02-06 23:10:00|55.55|53.35|55.88|53.68|55.99|53.79|55.55|53.35|0
1707261300000|2024-02-06 23:15:00|55.99|53.79|55.99|53.79|56.1|53.9|55.77|53.57|0
1707261600000|2024-02-06 23:20:00|56.04|53.84|55.54|53.34|56.1|53.9|55.54|53.34|0
1707261900000|2024-02-06 23:25:00|55.48|53.28|55.31|53.11|55.54|53.34|55.2|53|0
1707262200000|2024-02-06 23:30:00|55.42|53.22|55.53|53.33|55.65|53.45|55.31|53.11|0
1707262500000|2024-02-06 23:35:00|55.42|53.22|55.86|53.66|55.98|53.78|55.31|53.11|0
1707262800000|2024-02-06 23:40:00|55.92|53.72|55.53|53.33|55.98|53.78|55.53|53.33|0
1707263100000|2024-02-06 23:45:00|55.41|53.21|55.08|52.88|55.41|53.21|55.08|52.88|0
1707263400000|2024-02-06 23:50:00|54.97|52.77|55.19|52.99|55.52|53.32|54.97|52.77|0
1707263700000|2024-02-06 23:55:00|55.3|53.1|55.18|52.98|55.3|53.1|54.96|52.76|0
1707264000000|2024-02-07 00:00:00|55.3|53.1|54.96|52.76|55.41|53.21|54.74|52.54|0
1707264300000|2024-02-07 00:05:00|54.9|52.7|54.96|52.76|55.07|52.87|54.63|52.43|0
1707264600000|2024-02-07 00:10:00|55.07|52.87|54.95|52.75|55.18|52.98|54.84|52.64|0
1707264900000|2024-02-07 00:15:00|54.84|52.64|55.17|52.97|55.23|53.03|54.84|52.64|0
1707265200000|2024-02-07 00:20:00|55.06|52.86|55.56|53.36|55.73|53.53|55.06|52.86|0
1707265500000|2024-02-07 00:25:00|55.61|53.41|55.39|53.19|55.61|53.41|55.28|53.08|0
1707265800000|2024-02-07 00:30:00|55.5|53.3|55.61|53.41|55.72|53.52|55.5|53.3|0
1707266100000|2024-02-07 00:35:00|55.5|53.3|55.27|53.07|55.5|53.3|55.16|52.96|0
1707266400000|2024-02-07 00:40:00|55.38|53.18|55.27|53.07|55.49|53.29|55.27|53.07|0
1707266700000|2024-02-07 00:45:00|55.32|53.12|55.15|52.95|55.49|53.29|55.15|52.95|0
1707267000000|2024-02-07 00:50:00|55.04|52.84|55.15|52.95|55.15|52.95|54.71|52.51|0
1707267300000|2024-02-07 00:55:00|55.26|53.06|55.37|53.17|55.42|53.22|55.26|53.06|0
1707267600000|2024-02-07 01:00:00|55.48|53.28|56.2|54|56.37|54.17|55.48|53.28|0
1707267900000|2024-02-07 01:05:00|56.6|54.4|58.07|55.87|58.07|55.87|56.6|54.4|0
1707268200000|2024-02-07 01:10:00|58.41|56.21|58.18|55.98|58.53|56.33|58.18|55.98|0
1707268500000|2024-02-07 01:15:00|57.97|55.97|58.19|56.19|58.31|56.31|57.85|55.85|0
1707268800000|2024-02-07 01:20:00|58.31|56.31|59.58|57.58|59.7|57.7|58.19|56.19|0
1707269100000|2024-02-07 01:25:00|59.35|57.35|58.76|56.76|59.35|57.35|58.76|56.76|0
1707269400000|2024-02-07 01:30:00|58.65|56.65|58.99|56.99|59.11|57.11|58.65|56.65|0
1707269700000|2024-02-07 01:35:00|59.11|57.11|59.28|57.28|59.45|57.45|58.99|56.99|0
1707270000000|2024-02-07 01:40:00|59.22|57.22|58.99|56.99|59.45|57.45|58.87|56.87|0
1707270300000|2024-02-07 01:45:00|58.87|56.87|58.75|56.75|58.87|56.87|58.46|56.46|0
1707270600000|2024-02-07 01:50:00|58.64|56.64|58.06|56.06|58.86|56.86|58.06|56.06|0
1707270900000|2024-02-07 01:55:00|57.94|55.94|57.37|55.37|58.06|56.06|57.25|55.25|0
1707271200000|2024-02-07 02:00:00|57.25|55.25|57.71|55.71|57.82|55.82|57.25|55.25|0
1707271500000|2024-02-07 02:05:00|57.65|55.65|57.48|55.48|57.7|55.7|57.36|55.36|0
1707271800000|2024-02-07 02:10:00|57.36|55.36|57.53|55.53|57.64|55.64|57.36|55.36|0
1707272100000|2024-02-07 02:15:00|57.59|55.59|57.81|55.81|57.93|55.93|57.59|55.59|0
1707272400000|2024-02-07 02:20:00|57.87|55.87|57.58|55.58|58.04|56.04|57.58|55.58|0
1707272700000|2024-02-07 02:25:00|57.69|55.69|57.81|55.81|57.81|55.81|57.47|55.47|0
1707273000000|2024-02-07 02:30:00|57.69|55.69|57.57|55.57|57.69|55.69|57.57|55.57|0
1707273300000|2024-02-07 02:35:00|57.35|55.35|57.46|55.46|57.57|55.57|57.12|55.12|0
1707273600000|2024-02-07 02:40:00|57.57|55.57|57.34|55.34|57.57|55.57|57.23|55.23|0
1707273900000|2024-02-07 02:45:00|57.45|55.45|57.34|55.34|57.45|55.45|57.22|55.22|0
1707274200000|2024-02-07 02:50:00|57.45|55.45|57.68|55.68|57.68|55.68|57.45|55.45|0
1707274500000|2024-02-07 02:55:00|57.56|55.56|57.9|55.9|57.9|55.9|57.56|55.56|0
1707274800000|2024-02-07 03:00:00|58.02|56.02|57.67|55.67|58.25|56.25|57.67|55.67|0
1707275100000|2024-02-07 03:05:00|57.78|55.78|57.78|55.78|57.9|55.9|57.67|55.67|0
1707275400000|2024-02-07 03:10:00|57.72|55.72|57.66|55.66|57.78|55.78|57.44|55.44|0
1707275700000|2024-02-07 03:15:00|57.55|55.55|57.66|55.66|57.66|55.66|57.43|55.43|0
1707276000000|2024-02-07 03:20:00|57.55|55.55|57.54|55.54|57.66|55.66|57.43|55.43|0
1707276300000|2024-02-07 03:25:00|57.43|55.43|57.43|55.43|57.43|55.43|57.09|55.09|0
1707276600000|2024-02-07 03:30:00|57.31|55.31|57.08|55.08|57.31|55.31|56.97|54.97|0
1707276900000|2024-02-07 03:35:00|57.2|55.2|56.85|54.85|57.2|55.2|56.85|54.85|0
1707277200000|2024-02-07 03:40:00|56.79|54.79|56.74|54.74|56.97|54.97|56.62|54.62|0
1707277500000|2024-02-07 03:45:00|56.62|54.62|56.62|54.62|56.85|54.85|56.51|54.51|0
1707277800000|2024-02-07 03:50:00|56.73|54.73|56.39|54.39|56.73|54.73|56.28|54.28|0
1707278100000|2024-02-07 03:55:00|56.51|54.51|56.05|54.05|56.51|54.51|55.94|53.94|0
1707278400000|2024-02-07 04:00:00|55.94|53.94|55.71|53.71|56.05|54.05|55.71|53.71|0
1707278700000|2024-02-07 04:05:00|55.6|53.6|55.82|53.82|55.82|53.82|55.38|53.38|0
1707279000000|2024-02-07 04:10:00|55.71|53.71|55.37|53.37|55.82|53.82|55.37|53.37|0
1707279300000|2024-02-07 04:15:00|55.48|53.48|55.82|53.82|55.82|53.82|55.48|53.48|0
1707279600000|2024-02-07 04:20:00|55.87|53.87|55.59|53.59|55.93|53.93|55.59|53.59|0
1707279900000|2024-02-07 04:25:00|55.7|53.7|55.81|53.81|55.92|53.92|55.7|53.7|0
1707280200000|2024-02-07 04:30:00|55.92|53.92|55.81|53.81|55.92|53.92|55.7|53.7|0
1707280500000|2024-02-07 04:35:00|55.7|53.7|55.8|53.8|55.92|53.92|55.58|53.58|0
1707280800000|2024-02-07 04:40:00|55.92|53.92|55.8|53.8|55.92|53.92|55.69|53.69|0
1707281100000|2024-02-07 04:45:00|55.91|53.91|55.69|53.69|55.91|53.91|55.57|53.57|0
1707281400000|2024-02-07 04:50:00|55.57|53.57|55.79|53.79|55.91|53.91|55.57|53.57|0
1707281700000|2024-02-07 04:55:00|55.91|53.91|55.79|53.79|55.91|53.91|55.68|53.68|0
1707282000000|2024-02-07 05:00:00|55.68|53.68|55.79|53.79|55.9|53.9|55.57|53.57|0
1707282300000|2024-02-07 05:05:00|55.68|53.68|55.45|53.45|55.79|53.79|55.34|53.34|0
1707282600000|2024-02-07 05:10:00|55.34|53.34|55.45|53.45|55.56|53.56|55.34|53.34|0
1707282900000|2024-02-07 05:15:00|55.56|53.56|55.67|53.67|55.89|53.89|55.5|53.5|0
1707283200000|2024-02-07 05:20:00|55.78|53.78|55.55|53.55|55.78|53.78|55.55|53.55|0
1707283500000|2024-02-07 05:25:00|55.66|53.66|55.66|53.66|55.66|53.66|55.55|53.55|0
1707283800000|2024-02-07 05:30:00|55.72|53.72|55.21|53.21|56|54|55.21|53.21|0
1707284100000|2024-02-07 05:35:00|55.27|53.27|55.1|53.1|55.32|53.32|54.99|52.99|0
1707284400000|2024-02-07 05:40:00|54.99|52.99|55.32|53.32|55.32|53.32|54.99|52.99|0
1707284700000|2024-02-07 05:45:00|55.43|53.43|55.54|53.54|55.54|53.54|55.32|53.32|0
1707285000000|2024-02-07 05:50:00|55.65|53.65|55.65|53.65|55.76|53.76|55.54|53.54|0
1707285300000|2024-02-07 05:55:00|55.76|53.76|55.76|53.76|55.76|53.76|55.53|53.53|0
1707285600000|2024-02-07 06:00:00|55.7|53.7|55.64|53.64|55.76|53.76|55.31|53.31|0
1707285900000|2024-02-07 06:05:00|55.53|53.53|55.53|53.53|55.64|53.64|55.42|53.42|0
1707286200000|2024-02-07 06:10:00|55.41|53.41|55.52|53.52|55.64|53.64|55.41|53.41|0
1707286500000|2024-02-07 06:15:00|55.41|53.41|55.63|53.63|55.74|53.74|55.41|53.41|0
1707286800000|2024-02-07 06:20:00|55.52|53.52|55.52|53.52|55.74|53.74|55.52|53.52|0
1707287100000|2024-02-07 06:25:00|55.41|53.41|54.19|52.19|55.41|53.41|54.19|52.19|0
1707287400000|2024-02-07 06:30:00|53.97|51.97|54.62|52.62|54.73|52.73|53.86|51.86|0
1707287700000|2024-02-07 06:35:00|54.73|52.73|55.17|53.17|55.17|53.17|54.62|52.62|0
1707288000000|2024-02-07 06:40:00|55.4|53.4|54.95|52.95|55.51|53.51|54.95|52.95|0
1707288300000|2024-02-07 06:45:00|54.84|52.84|55.06|53.06|55.17|53.17|54.84|52.84|0
1707288600000|2024-02-07 06:50:00|54.95|52.95|54.94|52.94|55.28|53.28|54.72|52.72|0
1707288900000|2024-02-07 06:55:00|54.83|52.83|55.33|53.33|55.5|53.5|54.83|52.83|0
1707289200000|2024-02-07 07:00:00|55.38|53.38|55.38|53.38|55.72|53.72|55.16|53.16|0
1707289500000|2024-02-07 07:05:00|55.16|53.16|54.93|52.93|55.54|53.54|54.93|52.93|0
1707289800000|2024-02-07 07:10:00|55.04|53.04|55.15|53.15|55.38|53.38|55.04|53.04|0
1707290100000|2024-02-07 07:15:00|55.04|53.04|55.37|53.37|55.49|53.49|54.93|52.93|0
1707290400000|2024-02-07 07:20:00|55.26|53.26|54.7|52.7|55.37|53.37|54.7|52.7|0
1707290700000|2024-02-07 07:25:00|54.81|52.81|55.03|53.03|55.42|53.42|54.76|52.76|0
1707291000000|2024-02-07 07:30:00|54.92|52.92|54.26|52.26|54.92|52.92|54.04|52.04|0
1707291300000|2024-02-07 07:35:00|54.15|52.15|54.25|52.25|54.37|52.37|54.03|52.03|0
1707291600000|2024-02-07 07:40:00|54.14|52.14|54.25|52.25|54.47|52.47|54.14|52.14|0
1707291900000|2024-02-07 07:45:00|54.19|52.19|54.14|52.14|54.36|52.36|53.92|51.92|0
1707292200000|2024-02-07 07:50:00|54.25|52.25|54.41|52.41|54.41|52.41|53.92|51.92|0
1707292500000|2024-02-07 07:55:00|54.35|52.35|54.35|52.35|54.46|52.46|54.13|52.13|0
1707292800000|2024-02-07 08:00:00|54.29|52.29|54.85|52.85|55.07|53.07|54.07|52.07|0
1707293100000|2024-02-07 08:05:00|54.96|52.96|54.85|52.85|54.96|52.96|54.52|52.52|0
1707293400000|2024-02-07 08:10:00|54.79|52.79|54.51|52.51|55.07|53.07|54.29|52.29|0
1707293700000|2024-02-07 08:15:00|54.62|52.62|54.51|52.51|55.07|53.07|54.51|52.51|0
1707294000000|2024-02-07 08:20:00|54.4|52.4|54.07|52.07|54.62|52.62|54.07|52.07|0
1707294300000|2024-02-07 08:25:00|54.18|52.18|54.51|52.51|54.51|52.51|54.18|52.18|0
1707294600000|2024-02-07 08:30:00|54.62|52.62|54.61|52.61|54.73|52.73|54.39|52.39|0
1707294900000|2024-02-07 08:35:00|54.5|52.5|54.94|52.94|55.16|53.16|54.5|52.5|0
1707295200000|2024-02-07 08:40:00|54.83|52.83|54.72|52.72|55.16|53.16|54.72|52.72|0
1707295500000|2024-02-07 08:45:00|54.83|52.83|54.82|52.82|54.94|52.94|54.49|52.49|0
1707295800000|2024-02-07 08:50:00|54.94|52.94|55.15|53.15|55.16|53.16|54.82|52.82|0
1707296100000|2024-02-07 08:55:00|55.1|53.1|55.37|53.37|55.38|53.38|55.04|53.04|0
1707296400000|2024-02-07 09:00:00|55.26|53.26|55.04|53.04|55.37|53.37|54.82|52.82|0
1707296700000|2024-02-07 09:05:00|54.93|52.93|54.81|52.81|55.04|53.04|54.59|52.59|0
1707297000000|2024-02-07 09:10:00|54.7|52.7|55.03|53.03|55.14|53.14|54.7|52.7|0
1707297300000|2024-02-07 09:15:00|54.97|52.97|55.14|53.14|55.36|53.36|54.81|52.81|0
1707297600000|2024-02-07 09:20:00|55.36|53.36|56.03|54.03|56.03|54.03|55.14|53.14|0
1707297900000|2024-02-07 09:25:00|56.14|54.14|55.47|53.47|56.25|54.25|55.47|53.47|0
1707298200000|2024-02-07 09:30:00|55.58|53.58|55.91|53.91|56.14|54.14|55.47|53.47|0
1707298500000|2024-02-07 09:35:00|55.8|53.8|55.35|53.35|55.91|53.91|55.13|53.13|0
1707298800000|2024-02-07 09:40:00|55.46|53.46|55.79|53.79|55.91|53.91|55.46|53.46|0
1707299100000|2024-02-07 09:45:00|55.68|53.68|55.45|53.45|56.13|54.13|55.12|53.12|0
1707299400000|2024-02-07 09:50:00|55.34|53.34|55.9|53.9|56.01|54.01|55.23|53.23|0
1707299700000|2024-02-07 09:55:00|55.79|53.79|55.9|53.9|56.12|54.12|55.67|53.67|0
1707300000000|2024-02-07 10:00:00|56.01|54.01|55.56|53.56|56.01|54.01|55.56|53.56|0
1707300300000|2024-02-07 10:05:00|55.78|53.78|55.89|53.89|56.11|54.11|55.56|53.56|0
1707300600000|2024-02-07 10:10:00|56|54|55.77|53.77|56|54|55.77|53.77|0
1707300900000|2024-02-07 10:15:00|55.83|53.83|55.77|53.77|55.89|53.89|55.44|53.44|0
1707301200000|2024-02-07 10:20:00|55.66|53.66|55.66|53.66|55.99|53.99|55.66|53.66|0
1707301500000|2024-02-07 10:25:00|55.65|53.65|55.65|53.65|55.77|53.77|55.54|53.54|0
1707301800000|2024-02-07 10:30:00|55.54|53.54|54.98|52.98|55.65|53.65|54.98|52.98|0
1707302100000|2024-02-07 10:35:00|54.92|52.92|54.48|52.48|54.92|52.92|54.21|52.21|0
1707302400000|2024-02-07 10:40:00|54.32|52.32|54.31|52.31|54.42|52.42|54.1|52.1|0
1707302700000|2024-02-07 10:45:00|54.26|52.26|53.87|51.87|54.42|52.42|53.87|51.87|0
1707303000000|2024-02-07 10:50:00|53.98|51.98|53.76|51.76|53.98|51.98|53.43|51.43|0
1707303300000|2024-02-07 10:55:00|53.81|51.81|53.97|51.97|54.31|52.31|53.76|51.76|0
1707303600000|2024-02-07 11:00:00|53.87|51.87|54.41|52.41|54.41|52.41|53.87|51.87|0
1707303900000|2024-02-07 11:05:00|54.3|52.3|54.52|52.52|54.52|52.52|54.19|52.19|0
1707304200000|2024-02-07 11:10:00|54.41|52.41|54.18|52.18|54.41|52.41|54.08|52.08|0
1707304500000|2024-02-07 11:15:00|54.13|52.13|54.51|52.51|54.51|52.51|54.13|52.13|0
1707304800000|2024-02-07 11:20:00|54.45|52.45|54.95|52.95|55.06|53.06|54.4|52.4|0
1707305100000|2024-02-07 11:25:00|55.06|53.06|55.28|53.28|55.28|53.28|54.84|52.84|0
1707305400000|2024-02-07 11:30:00|55.17|53.17|56.35|54.35|56.35|54.35|55.06|53.06|0
1707305700000|2024-02-07 11:35:00|56.24|54.24|56.46|54.46|56.46|54.46|55.9|53.9|0
1707306000000|2024-02-07 11:40:00|56.35|54.35|55.68|53.68|56.46|54.46|55.57|53.57|0
1707306300000|2024-02-07 11:45:00|55.79|53.79|55.67|53.67|55.9|53.9|55.45|53.45|0
1707306600000|2024-02-07 11:50:00|55.56|53.56|55.01|53.01|55.78|53.78|55.01|53.01|0
1707306900000|2024-02-07 11:55:00|55.12|53.12|55.89|53.89|55.89|53.89|55|53|0
1707307200000|2024-02-07 12:00:00|55.78|53.78|54.98|52.98|56|54|54.76|52.76|0
1707307500000|2024-02-07 12:05:00|55.09|53.09|55.42|53.42|55.53|53.53|54.98|52.98|0
1707307800000|2024-02-07 12:10:00|55.31|53.31|55.53|53.53|55.86|53.86|55.31|53.31|0
1707308100000|2024-02-07 12:15:00|55.42|53.42|55.3|53.3|55.53|53.53|54.97|52.97|0
1707308400000|2024-02-07 12:20:00|55.41|53.41|54.97|52.97|55.52|53.52|54.64|52.64|0
1707308700000|2024-02-07 12:25:00|54.86|52.86|56.41|54.41|56.41|54.41|54.86|52.86|0
1707309000000|2024-02-07 12:30:00|56.52|54.52|57.1|55.1|57.19|55.19|56.41|54.41|0
1707309300000|2024-02-07 12:35:00|57.16|55.16|57.67|55.67|57.78|55.78|56.99|54.99|0
1707309600000|2024-02-07 12:40:00|57.72|55.72|58.58|56.58|58.81|56.81|57.67|55.67|0
1707309900000|2024-02-07 12:45:00|58.81|56.81|59.27|57.27|59.27|57.27|58.81|56.81|0
1707310200000|2024-02-07 12:50:00|59.39|57.39|59.73|57.73|59.85|57.85|59.27|57.27|0
1707310500000|2024-02-07 12:55:00|59.62|57.62|59.85|57.85|60.08|58.08|59.38|57.38|0
1707310800000|2024-02-07 13:00:00|59.73|57.73|61.37|59.37|61.37|59.37|59.5|57.5|0
1707311100000|2024-02-07 13:05:00|61.61|59.61|61.96|59.96|62.08|60.08|61.02|59.02|0
1707311400000|2024-02-07 13:10:00|61.84|59.84|62.08|60.08|62.32|60.32|61.72|59.72|0
1707311700000|2024-02-07 13:15:00|62.2|60.2|62.44|60.44|62.8|60.8|62.2|60.2|0
1707312000000|2024-02-07 13:20:00|62.32|60.32|61.72|59.72|62.32|60.32|61.48|59.48|0
1707312300000|2024-02-07 13:25:00|61.6|59.6|62.49|60.49|62.67|60.67|61.48|59.48|0
1707312600000|2024-02-07 13:30:00|62.43|60.43|62.38|60.38|63.46|61.46|62.26|60.26|0
1707312900000|2024-02-07 13:35:00|62.5|60.5|63.21|61.21|63.34|61.34|62.14|60.14|0
1707313200000|2024-02-07 13:40:00|63.15|61.15|64.06|62.06|64.06|62.06|63.09|61.09|0
1707313500000|2024-02-07 13:45:00|63.94|61.94|63.45|61.45|64.06|62.06|63.45|61.45|0
1707313800000|2024-02-07 13:50:00|63.57|61.57|62.96|60.96|63.69|61.69|62.84|60.84|0
1707314100000|2024-02-07 13:55:00|62.84|60.84|63.2|61.2|63.44|61.44|62.84|60.84|0
1707314400000|2024-02-07 14:00:00|63.32|61.32|64.41|62.41|64.66|62.66|63.2|61.2|0
1707314700000|2024-02-07 14:05:00|64.53|62.53|65.51|63.51|65.64|63.64|64.53|62.53|0
1707315000000|2024-02-07 14:10:00|65.64|63.64|65.51|63.51|65.64|63.64|65.14|63.14|0
1707315300000|2024-02-07 14:15:00|65.39|63.39|65.63|63.63|65.88|63.88|65.26|63.26|0
1707315600000|2024-02-07 14:20:00|65.76|63.76|66.37|64.37|66.38|64.38|65.63|63.63|0
1707315900000|2024-02-07 14:25:00|66.25|64.25|66.87|64.87|67|65|65.88|63.88|0
1707316200000|2024-02-07 14:30:00|66.99|64.99|65.99|63.99|67.62|65.62|65.5|63.5|0
1707316500000|2024-02-07 14:35:00|65.87|63.87|65|63|66.61|64.61|65|63|0
1707316800000|2024-02-07 14:40:00|65.25|63.25|63.29|61.29|65.74|63.74|63.05|61.05|0
1707317100000|2024-02-07 14:45:00|63.41|61.41|65.49|63.49|65.49|63.49|62.57|60.57|0
1707317400000|2024-02-07 14:50:00|65.74|63.74|64.02|62.02|66.36|64.36|64.02|62.02|0
1707317700000|2024-02-07 14:55:00|63.89|61.89|64.75|62.75|64.75|62.75|62.32|60.32|0
1707318000000|2024-02-07 15:00:00|64.99|62.99|63.52|61.52|65.24|63.24|63.4|61.4|0
1707318300000|2024-02-07 15:05:00|63.64|61.64|65.48|63.48|65.97|63.97|63.04|61.04|0
1707318600000|2024-02-07 15:10:00|65.6|63.6|69.76|67.76|70.15|68.15|65.6|63.6|0
1707318900000|2024-02-07 15:15:00|69.63|67.63|71.98|69.98|72.63|70.63|68.99|66.99|0
1707319200000|2024-02-07 15:20:00|72.11|70.11|73.94|71.94|74.07|72.07|71.98|69.98|0
1707319500000|2024-02-07 15:25:00|74.07|72.07|76.73|74.73|76.86|74.86|73.28|71.28|0
1707319800000|2024-02-07 15:30:00|76.86|74.86|75.78|73.78|77.27|75.27|74.58|72.58|0
1707320100000|2024-02-07 15:35:00|75.92|73.92|73.39|71.39|75.92|73.92|73|71|0
1707320400000|2024-02-07 15:40:00|74.05|72.05|74.31|72.31|75.11|73.11|72.87|70.87|0
1707320700000|2024-02-07 15:45:00|74.44|72.44|75.1|73.1|75.51|73.51|73.78|71.78|0
1707321000000|2024-02-07 15:50:00|75.37|73.37|74.17|72.17|76.71|74.71|73.78|71.78|0
1707321300000|2024-02-07 15:55:00|73.91|71.91|73.12|71.12|73.91|71.91|71.95|69.95|0
1707321600000|2024-02-07 16:00:00|73.25|71.25|72.46|70.46|73.25|71.25|70.91|68.91|0
1707321900000|2024-02-07 16:05:00|72.59|70.59|74.43|72.43|74.69|72.69|71.81|69.81|0
1707322200000|2024-02-07 16:10:00|74.56|72.56|74.29|72.29|74.96|72.96|73.37|71.37|0
1707322500000|2024-02-07 16:15:00|74.42|72.42|72.84|70.84|74.82|72.82|72.58|70.58|0
1707322800000|2024-02-07 16:20:00|72.97|70.97|71.02|69.02|73.1|71.1|71.02|69.02|0
1707323100000|2024-02-07 16:25:00|71.41|69.41|72.18|70.18|73.23|71.23|71.28|69.28|0
1707323400000|2024-02-07 16:30:00|72.97|70.97|71.53|69.53|73.36|71.36|71.53|69.53|0
1707323700000|2024-02-07 16:35:00|71.66|69.66|72.28|70.28|72.47|70.47|71.02|69.02|0
1707324000000|2024-02-07 16:40:00|72.34|70.34|73.32|71.32|73.46|71.46|71.63|69.63|0
1707324300000|2024-02-07 16:45:00|73.46|71.46|72.54|70.54|73.72|71.72|72.15|70.15|0
1707324600000|2024-02-07 16:50:00|72.67|70.67|74.64|72.64|74.64|72.64|72.41|70.41|0
1707324900000|2024-02-07 16:55:00|74.77|72.77|74.9|72.9|76.11|74.11|74.5|72.5|0
1707325200000|2024-02-07 17:00:00|74.77|72.77|75.03|73.03|75.43|73.43|74.1|72.1|0
1707325500000|2024-02-07 17:05:00|74.9|72.9|75.56|73.56|75.56|73.56|74.5|72.5|0
1707325800000|2024-02-07 17:10:00|75.43|73.43|74.49|72.49|75.56|73.56|72.91|70.91|0
1707326100000|2024-02-07 17:15:00|74.36|72.36|75.55|73.55|76.09|74.09|73.96|71.96|0
1707326400000|2024-02-07 17:20:00|75.29|73.29|73.83|71.83|75.42|73.42|73.43|71.43|0
1707326700000|2024-02-07 17:25:00|73.69|71.69|73.3|71.3|74.09|72.09|72.77|70.77|0
1707327000000|2024-02-07 17:30:00|73.03|71.03|72.51|70.51|73.16|71.16|71.21|69.21|0
1707327300000|2024-02-07 17:35:00|72.38|70.38|71.85|69.85|73.03|71.03|71.34|69.34|0
1707327600000|2024-02-07 17:40:00|71.59|69.59|72.76|70.76|73.02|71.02|70.56|68.56|0
1707327900000|2024-02-07 17:45:00|72.63|70.63|72.76|70.76|73.55|71.55|72.11|70.11|0
1707328200000|2024-02-07 17:50:00|72.89|70.89|74.2|72.2|74.2|72.2|72.37|70.37|0
1707328500000|2024-02-07 17:55:00|74.33|72.33|74.07|72.07|74.6|72.6|73.8|71.8|0
1707328800000|2024-02-07 18:00:00|74.46|72.46|72.36|70.36|77.14|75.14|72.1|70.1|0
1707329100000|2024-02-07 18:05:00|72.62|70.62|74.32|72.32|74.46|72.46|72.49|70.49|0
1707329400000|2024-02-07 18:10:00|74.72|72.72|75.65|73.65|76.46|74.46|74.72|72.72|0
1707329700000|2024-02-07 18:15:00|75.79|73.79|76.32|74.32|76.86|74.86|75.12|73.12|0
1707330000000|2024-02-07 18:20:00|76.19|74.19|76.05|74.05|76.99|74.99|75.65|73.65|0
1707330300000|2024-02-07 18:25:00|75.78|73.78|77.8|75.8|77.94|75.94|75.78|73.78|0
1707330600000|2024-02-07 18:30:00|78.08|76.08|77.67|75.67|79.24|77.24|76.85|74.85|0
1707330900000|2024-02-07 18:35:00|77.53|75.53|77.53|75.53|77.94|75.94|76.44|74.44|0
1707331200000|2024-02-07 18:40:00|77.39|75.39|76.1|74.1|77.53|75.53|75.1|73.1|0
1707331500000|2024-02-07 18:45:00|76.04|74.04|76.71|74.71|76.84|74.84|75.1|73.1|0
1707331800000|2024-02-07 18:50:00|76.84|74.84|77.65|75.65|77.93|75.93|76.57|74.57|0
1707332100000|2024-02-07 18:55:00|77.79|75.79|77.24|75.24|78.2|76.2|76.7|74.7|0
1707332400000|2024-02-07 19:00:00|77.38|75.38|76.89|74.89|78.7|76.7|75.95|73.95|0
1707332700000|2024-02-07 19:05:00|76.76|74.76|77.16|75.16|77.3|75.3|76.22|74.22|0
1707333000000|2024-02-07 19:10:00|77.3|75.3|76.75|74.75|77.84|75.84|76.75|74.75|0
1707333300000|2024-02-07 19:15:00|76.48|74.48|75.53|73.53|77.43|75.43|75.53|73.53|0
1707333600000|2024-02-07 19:20:00|75.67|73.67|76.88|74.88|76.88|74.88|75.67|73.67|0
1707333900000|2024-02-07 19:25:00|77.02|75.02|76.07|74.07|77.02|75.02|75.59|73.59|0
1707334200000|2024-02-07 19:30:00|76.2|74.2|75.79|73.79|76.74|74.74|75.26|73.26|0
1707334500000|2024-02-07 19:35:00|75.93|73.93|76.47|74.47|76.74|74.74|75.25|73.25|0
1707334800000|2024-02-07 19:40:00|76.33|74.33|76.33|74.33|76.87|74.87|76.06|74.06|0
1707335100000|2024-02-07 19:45:00|76.46|74.46|77.41|75.41|78.23|76.23|76.19|74.19|0
1707335400000|2024-02-07 19:50:00|77.55|75.55|77.95|75.95|78.23|76.23|77.14|75.14|0
1707335700000|2024-02-07 19:55:00|77.82|75.82|78.09|76.09|78.23|76.23|77.54|75.54|0
1707336000000|2024-02-07 20:00:00|77.81|75.81|78.36|76.36|79.19|77.19|77.4|75.4|0
1707336300000|2024-02-07 20:05:00|78.5|76.5|77.81|75.81|78.91|76.91|77.4|75.4|0
1707336600000|2024-02-07 20:10:00|77.94|75.94|77.53|75.53|78.35|76.35|77.39|75.39|0
1707336900000|2024-02-07 20:15:00|77.39|75.39|77.39|75.39|78.08|76.08|75.9|73.9|0
1707337200000|2024-02-07 20:20:00|77.25|75.25|77.66|75.66|77.66|75.66|76.71|74.71|0
1707337500000|2024-02-07 20:25:00|77.52|75.52|77.25|75.25|77.8|75.8|77.11|75.11|0
1707337800000|2024-02-07 20:30:00|77.38|75.38|76.84|74.84|77.66|75.66|76.16|74.16|0
1707338100000|2024-02-07 20:35:00|76.7|74.7|77.38|75.38|77.79|75.79|76.43|74.43|0
1707338400000|2024-02-07 20:40:00|77.51|75.51|76.69|74.69|77.58|75.58|75.08|73.08|0
1707338700000|2024-02-07 20:45:00|76.56|74.56|75.61|73.61|77.1|75.1|75.34|73.34|0
1707339000000|2024-02-07 20:50:00|75.48|73.48|74.4|72.4|76.28|74.28|74.4|72.4|0
1707339300000|2024-02-07 20:55:00|74.54|72.54|76.55|74.55|76.96|74.96|74.4|72.4|0
1707339600000|2024-02-07 21:00:00|76.01|74.01|75.47|73.47|76.55|74.55|75.47|73.47|0
1707339900000|2024-02-07 21:05:00|75.6|73.6|75.33|73.33|75.6|73.6|75.2|73.2|0
1707340200000|2024-02-07 21:10:00|75.46|73.46|76.27|74.27|76.54|74.54|75.46|73.46|0
1707340500000|2024-02-07 21:15:00|76.23|74.03|75.96|73.76|76.64|74.44|75.69|73.49|0
1707340800000|2024-02-07 21:20:00|76.1|73.9|76.23|74.03|76.23|74.03|75.89|73.69|0
1707341100000|2024-02-07 21:25:00|76.09|73.89|76.09|73.89|76.36|74.16|76.09|73.89|0
1707341400000|2024-02-07 21:30:00|75.95|73.75|76.22|74.02|76.22|74.02|75.82|73.62|0
1707341700000|2024-02-07 21:35:00|76.09|73.89|76.22|74.02|76.36|74.16|76.09|73.89|0
1707342000000|2024-02-07 21:40:00|76.15|73.95|76.49|74.29|76.49|74.29|76.15|73.95|0
1707342300000|2024-02-07 21:45:00|76.35|74.15|76.48|74.28|76.89|74.69|76.35|74.15|0
1707342600000|2024-02-07 21:50:00|76.62|74.42|76.89|74.69|76.89|74.69|76.62|74.42|0
1707342900000|2024-02-07 21:55:00|76.82|74.62|76.95|74.75|77.16|74.96|76.75|74.55|0
1707343200000|2024-02-07 22:00:00|76.87|74.67|76.69|74.49|76.87|74.67|76.69|74.49|0
1707343500000|2024-02-07 22:05:00|76.75|74.55|76.63|74.43|76.75|74.55|76.63|74.43|0
1707343800000|2024-02-07 22:10:00|76.93|74.73|76.76|74.56|76.93|74.73|76.74|74.54|0
1707344100000|2024-02-07 22:15:00|76.82|74.62|77.53|75.33|77.53|75.33|76.82|74.62|0
1707344400000|2024-02-07 22:20:00|77.54|75.34|77.52|75.32|77.62|75.42|77.52|75.32|0
1707344700000|2024-02-07 22:25:00|77.47|75.27|77.46|75.26|77.47|75.27|77.46|75.26|0
1707345000000|2024-02-07 22:30:00|77.43|75.23|77.59|75.39|77.59|75.39|77.38|75.18|0
1707345300000|2024-02-07 22:35:00|77.55|75.35|77.55|75.35|77.57|75.37|77.53|75.33|0
1707345600000|2024-02-07 22:40:00|77.35|75.15|77.23|75.03|77.35|75.15|77.17|74.97|0
1707345900000|2024-02-07 22:45:00|77.25|75.05|77.26|75.06|77.27|75.07|77.23|75.03|0
1707346500000|2024-02-07 22:55:00|77.14|74.94|77.14|74.94|77.14|74.94|77.12|74.92|0
1707346800000|2024-02-07 23:00:00|77.4|75.2|75.99|73.79|77.54|75.34|75.85|73.65|0
1707347100000|2024-02-07 23:05:00|75.85|73.65|75.45|73.25|75.99|73.79|75.32|73.12|0
1707347400000|2024-02-07 23:10:00|75.58|73.38|75.98|73.78|75.98|73.78|75.45|73.25|0
1707347700000|2024-02-07 23:15:00|75.85|73.65|75.98|73.78|76.38|74.18|75.85|73.65|0
1707348000000|2024-02-07 23:20:00|76.04|73.84|76.38|74.18|76.38|74.18|76.04|73.84|0
1707348300000|2024-02-07 23:25:00|76.24|74.04|76.1|73.9|76.24|74.04|75.97|73.77|0
1707348600000|2024-02-07 23:30:00|76.24|74.04|75.83|73.63|76.37|74.17|75.83|73.63|0
1707348900000|2024-02-07 23:35:00|75.7|73.5|75.83|73.63|75.97|73.77|75.7|73.5|0
1707349200000|2024-02-07 23:40:00|75.7|73.5|75.83|73.63|75.83|73.63|75.69|73.49|0
1707349500000|2024-02-07 23:45:00|75.69|73.49|75.82|73.62|75.96|73.76|75.69|73.49|0
1707349800000|2024-02-07 23:50:00|75.69|73.49|75.95|73.75|76.09|73.89|75.69|73.49|0
1707350100000|2024-02-07 23:55:00|76.09|73.89|76.35|74.15|76.36|74.16|75.95|73.75|0
1707350400000|2024-02-08 00:00:00|76.22|74.02|76.08|73.88|76.35|74.15|75.81|73.61|0
1707350700000|2024-02-08 00:05:00|76.15|73.95|76.08|73.88|76.48|74.28|76.08|73.88|0
1707351000000|2024-02-08 00:10:00|76.14|73.94|76.14|73.94|76.21|74.01|75.94|73.74|0
1707351300000|2024-02-08 00:15:00|76.21|74.01|76.07|73.87|76.21|74.01|75.8|73.6|0
1707351600000|2024-02-08 00:20:00|75.94|73.74|76.2|74|76.2|74|75.8|73.6|0
1707351900000|2024-02-08 00:25:00|76.34|74.14|75.93|73.73|76.34|74.14|75.93|73.73|0
1707352200000|2024-02-08 00:30:00|76.07|73.87|76.2|74|76.2|74|75.93|73.73|0
1707352500000|2024-02-08 00:35:00|76.06|73.86|76.06|73.86|76.06|73.86|75.93|73.73|0
1707352800000|2024-02-08 00:40:00|75.99|73.79|75.92|73.72|76.06|73.86|75.92|73.72|0
1707353100000|2024-02-08 00:45:00|75.99|73.79|75.65|73.45|76.06|73.86|75.65|73.45|0
1707353400000|2024-02-08 00:50:00|75.71|73.51|75.51|73.31|75.71|73.51|75.51|73.31|0
1707353700000|2024-02-08 00:55:00|75.58|73.38|75.51|73.31|75.58|73.38|75.24|73.04|0
1707354000000|2024-02-08 01:00:00|75.57|73.37|75.91|73.71|75.91|73.71|75.51|73.31|0
1707354300000|2024-02-08 01:05:00|75.77|73.57|75.64|73.44|75.77|73.57|75.5|73.3|0
1707354600000|2024-02-08 01:10:00|75.57|73.37|75.77|73.57|75.83|73.63|75.37|73.17|0
1707354900000|2024-02-08 01:15:00|75.8|73.8|75.36|73.36|76.14|74.14|75.04|73.04|0
1707355200000|2024-02-08 01:20:00|74.96|72.96|74.82|72.82|75.09|73.09|74.69|72.69|0
1707355500000|2024-02-08 01:25:00|74.69|72.69|74.68|72.68|74.69|72.69|74.55|72.55|0
1707355800000|2024-02-08 01:30:00|74.82|72.82|75.22|73.22|75.22|73.22|74.68|72.68|0
1707356100000|2024-02-08 01:35:00|75.28|73.28|75.41|73.41|75.49|73.49|75.21|73.21|0
1707356400000|2024-02-08 01:40:00|75.35|73.35|75.21|73.21|75.35|73.35|75.08|73.08|0
1707356700000|2024-02-08 01:45:00|75.14|73.14|75.48|73.48|75.61|73.61|75.07|73.07|0
1707357000000|2024-02-08 01:50:00|75.54|73.54|75.74|73.74|75.74|73.74|75.48|73.48|0
1707357300000|2024-02-08 01:55:00|75.67|73.67|76.14|74.14|76.15|74.15|75.67|73.67|0
1707357600000|2024-02-08 02:00:00|76.28|74.28|76.41|74.41|76.41|74.41|76.14|74.14|0
1707357900000|2024-02-08 02:05:00|76.55|74.55|76.41|74.41|76.82|74.82|76.27|74.27|0
1707358200000|2024-02-08 02:10:00|76.34|74.34|76|74|76.34|74.34|75.73|73.73|0
1707358500000|2024-02-08 02:15:00|75.93|73.93|76.13|74.13|76.13|74.13|75.93|73.93|0
1707358800000|2024-02-08 02:20:00|76|74|75.86|73.86|76|74|75.72|73.72|0
1707359100000|2024-02-08 02:25:00|75.72|73.72|75.72|73.72|75.86|73.86|75.59|73.59|0
1707359400000|2024-02-08 02:30:00|75.58|73.58|75.18|73.18|75.58|73.58|75.11|73.11|0
1707359700000|2024-02-08 02:35:00|75.31|73.31|75.17|73.17|75.44|73.44|75.17|73.17|0
1707360000000|2024-02-08 02:40:00|75.24|73.24|75.31|73.31|75.44|73.44|75.17|73.17|0
1707360300000|2024-02-08 02:45:00|75.3|73.3|75.3|73.3|75.44|73.44|75.17|73.17|0
1707360600000|2024-02-08 02:50:00|75.23|73.23|74.9|72.9|75.3|73.3|74.9|72.9|0
1707360900000|2024-02-08 02:55:00|75.03|73.03|75.16|73.16|75.3|73.3|75.03|73.03|0
1707361200000|2024-02-08 03:00:00|75.3|73.3|75.43|73.43|75.43|73.43|75.29|73.29|0
1707361500000|2024-02-08 03:05:00|75.56|73.56|75.42|73.42|75.56|73.56|75.42|73.42|0
1707361800000|2024-02-08 03:10:00|75.29|73.29|75.42|73.42|75.42|73.42|75.15|73.15|0
1707362100000|2024-02-08 03:15:00|75.29|73.29|75.28|73.28|75.42|73.42|75.28|73.28|0
1707362400000|2024-02-08 03:20:00|75.35|73.35|75.28|73.28|75.42|73.42|75.28|73.28|0
1707362700000|2024-02-08 03:25:00|75.14|73.14|75.14|73.14|75.28|73.28|75.01|73.01|0
1707363000000|2024-02-08 03:30:00|75.01|73.01|75.14|73.14|75.28|73.28|75.01|73.01|0
1707363300000|2024-02-08 03:35:00|75.07|73.07|75.27|73.27|75.27|73.27|75|73|0
1707363600000|2024-02-08 03:40:00|75.14|73.14|75.13|73.13|75.14|73.14|75|73|0
1707363900000|2024-02-08 03:45:00|75.06|73.06|75.13|73.13|75.26|73.26|75|73|0
1707364200000|2024-02-08 03:50:00|75.26|73.26|75.13|73.13|75.26|73.26|75.13|73.13|0
1707364500000|2024-02-08 03:55:00|74.99|72.99|75.12|73.12|75.13|73.13|74.99|72.99|0
1707364800000|2024-02-08 04:00:00|75.26|73.26|75.12|73.12|75.26|73.26|75.12|73.12|0
1707365400000|2024-02-08 04:10:00|75.11|73.11|75.25|73.25|75.25|73.25|75.11|73.11|0
1707365700000|2024-02-08 04:15:00|75.38|73.38|75.25|73.25|75.38|73.38|75.25|73.25|0
1707366000000|2024-02-08 04:20:00|75.24|73.24|75.51|73.51|75.51|73.51|75.24|73.24|0
1707366300000|2024-02-08 04:25:00|75.57|73.57|75.51|73.51|75.57|73.57|75.44|73.44|0
1707366600000|2024-02-08 04:30:00|75.37|73.37|75.37|73.37|75.51|73.51|75.37|73.37|0
1707366900000|2024-02-08 04:35:00|75.43|73.43|75.5|73.5|75.5|73.5|75.37|73.37|0
1707367200000|2024-02-08 04:40:00|75.63|73.63|75.77|73.77|75.77|73.77|75.56|73.56|0
1707367500000|2024-02-08 04:45:00|75.63|73.63|75.49|73.49|75.63|73.63|75.49|73.49|0
1707367800000|2024-02-08 04:50:00|75.42|73.42|75.49|73.49|75.49|73.49|75.42|73.42|0
1707368100000|2024-02-08 04:55:00|75.56|73.56|75.62|73.62|75.63|73.63|75.49|73.49|0
1707368400000|2024-02-08 05:00:00|75.55|73.55|75.35|73.35|75.62|73.62|75.35|73.35|0
1707368700000|2024-02-08 05:05:00|75.49|73.49|75.35|73.35|75.49|73.49|75.21|73.21|0
1707369000000|2024-02-08 05:10:00|75.41|73.41|75.34|73.34|75.41|73.41|75.34|73.34|0
1707369300000|2024-02-08 05:15:00|75.48|73.48|75.61|73.61|75.61|73.61|75.48|73.48|0
1707369600000|2024-02-08 05:20:00|75.88|73.88|75.74|73.74|75.88|73.88|75.61|73.61|0
1707369900000|2024-02-08 05:25:00|75.81|73.81|76.14|74.14|76.14|74.14|75.81|73.81|0
1707370200000|2024-02-08 05:30:00|76.01|74.01|75.6|73.6|76.01|74.01|75.6|73.6|0
1707370500000|2024-02-08 05:35:00|75.47|73.47|75.46|73.46|75.6|73.6|75.33|73.33|0
1707370800000|2024-02-08 05:40:00|75.33|73.33|75.33|73.33|75.46|73.46|75.33|73.33|0
1707371100000|2024-02-08 05:45:00|75.32|73.32|75.05|73.05|75.46|73.46|75.05|73.05|0
1707371400000|2024-02-08 05:50:00|74.92|72.92|75.05|73.05|75.19|73.19|74.92|72.92|0
1707371700000|2024-02-08 05:55:00|75.18|73.18|75.32|73.32|75.32|73.32|75.05|73.05|0
1707372000000|2024-02-08 06:00:00|75.45|73.45|75.31|73.31|75.58|73.58|75.18|73.18|0
1707372300000|2024-02-08 06:05:00|75.18|73.18|75.31|73.31|75.44|73.44|75.04|73.04|0
1707372600000|2024-02-08 06:10:00|75.44|73.44|74.77|72.77|75.44|73.44|74.77|72.77|0
1707372900000|2024-02-08 06:15:00|74.9|72.9|75.3|73.3|75.44|73.44|74.83|72.83|0
1707373200000|2024-02-08 06:20:00|75.23|73.23|75.3|73.3|75.3|73.3|75.03|73.03|0
1707373500000|2024-02-08 06:25:00|75.43|73.43|75.43|73.43|75.57|73.57|75.16|73.16|0
1707373800000|2024-02-08 06:30:00|75.57|73.57|75.97|73.97|75.97|73.97|75.56|73.56|0
1707374100000|2024-02-08 06:35:00|75.83|73.83|75.96|73.96|76.24|74.24|75.83|73.83|0
1707374400000|2024-02-08 06:40:00|75.83|73.83|75.83|73.83|76.1|74.1|75.69|73.69|0
1707374700000|2024-02-08 06:45:00|75.69|73.69|76.23|74.23|76.36|74.36|75.69|73.69|0
1707375000000|2024-02-08 06:50:00|76.29|74.29|76.09|74.09|76.5|74.5|75.88|73.88|0
1707375300000|2024-02-08 06:55:00|76.02|74.02|76.36|74.36|76.36|74.36|75.95|73.95|0
1707375600000|2024-02-08 07:00:00|76.22|74.22|75.68|73.68|76.36|74.36|75.54|73.54|0
1707375900000|2024-02-08 07:05:00|75.74|73.74|76.35|74.35|76.49|74.49|75.68|73.68|0
1707376200000|2024-02-08 07:10:00|76.22|74.22|76.48|74.48|76.76|74.76|76.22|74.22|0
1707376500000|2024-02-08 07:15:00|76.55|74.55|76.68|74.68|76.68|74.68|76.08|74.08|0
1707376800000|2024-02-08 07:20:00|76.75|74.75|76.21|74.21|76.75|74.75|76.21|74.21|0
1707377100000|2024-02-08 07:25:00|76.07|74.07|76.34|74.34|76.34|74.34|75.86|73.86|0
1707377400000|2024-02-08 07:30:00|76.47|74.47|76.06|74.06|76.47|74.47|75.79|73.79|0
1707377700000|2024-02-08 07:35:00|75.93|73.93|76.47|74.47|76.47|74.47|75.93|73.93|0
1707378000000|2024-02-08 07:40:00|76.33|74.33|76.06|74.06|76.6|74.6|75.92|73.92|0
1707378300000|2024-02-08 07:45:00|75.92|73.92|75.78|73.78|76.33|74.33|75.78|73.78|0
1707378600000|2024-02-08 07:50:00|75.92|73.92|75.11|73.11|75.92|73.92|75.11|73.11|0
1707378900000|2024-02-08 07:55:00|75.04|73.04|75.57|73.57|75.57|73.57|75.04|73.04|0
1707379200000|2024-02-08 08:00:00|75.78|73.78|75.91|73.91|76.32|74.32|75.64|73.64|0
1707379500000|2024-02-08 08:05:00|75.97|73.97|76.04|74.04|76.59|74.59|75.77|73.77|0
1707379800000|2024-02-08 08:10:00|75.91|73.91|75.77|73.77|76.04|74.04|75.64|73.64|0
1707380100000|2024-02-08 08:15:00|75.63|73.63|74.82|72.82|75.9|73.9|74.82|72.82|0
1707380400000|2024-02-08 08:20:00|74.96|72.96|74.28|72.28|74.96|72.96|73.89|71.89|0
1707380700000|2024-02-08 08:25:00|74.15|72.15|74.21|72.21|74.68|72.68|74.15|72.15|0
1707381000000|2024-02-08 08:30:00|74.28|72.28|74.54|72.54|74.81|72.81|74.01|72.01|0
1707381300000|2024-02-08 08:35:00|74.61|72.61|74.41|72.41|74.61|72.61|73.88|71.88|0
1707381600000|2024-02-08 08:40:00|74.54|72.54|74.67|72.67|74.94|72.94|74.54|72.54|0
1707381900000|2024-02-08 08:45:00|74.54|72.54|74|72|74.67|72.67|73.87|71.87|0
1707382200000|2024-02-08 08:50:00|73.87|71.87|73.86|71.86|74|72|73.47|71.47|0
1707382500000|2024-02-08 08:55:00|74.13|72.13|74.26|72.26|74.4|72.4|73.86|71.86|0
1707382800000|2024-02-08 09:00:00|74.39|72.39|74.26|72.26|74.39|72.39|74.13|72.13|0
1707383100000|2024-02-08 09:05:00|74.39|72.39|74.12|72.12|74.39|72.39|73.72|71.72|0
1707383400000|2024-02-08 09:10:00|73.99|71.99|74.52|72.52|74.92|72.92|73.85|71.85|0
1707383700000|2024-02-08 09:15:00|74.58|72.58|74.65|72.65|74.79|72.79|74.38|72.38|0
1707384000000|2024-02-08 09:20:00|74.71|72.71|74.78|72.78|74.92|72.92|74.44|72.44|0
1707384300000|2024-02-08 09:25:00|74.65|72.65|73.98|71.98|74.78|72.78|73.98|71.98|0
1707384600000|2024-02-08 09:30:00|74.11|72.11|74.37|72.37|74.64|72.64|74.11|72.11|0
1707384900000|2024-02-08 09:35:00|74.44|72.44|74.5|72.5|74.64|72.64|74.24|72.24|0
1707385200000|2024-02-08 09:40:00|74.64|72.64|75.66|73.66|75.8|73.8|74.64|72.64|0
1707385500000|2024-02-08 09:45:00|75.53|73.53|75.26|73.26|75.53|73.53|75.13|73.13|0
1707385800000|2024-02-08 09:50:00|75.19|73.19|75.12|73.12|75.39|73.39|74.99|72.99|0
1707386100000|2024-02-08 09:55:00|75.25|73.25|75.12|73.12|75.39|73.39|74.99|72.99|0
1707386400000|2024-02-08 10:00:00|75.25|73.25|74.58|72.58|75.38|73.38|74.58|72.58|0
1707386700000|2024-02-08 10:05:00|74.45|72.45|74.71|72.71|74.98|72.98|74.44|72.44|0
1707387000000|2024-02-08 10:10:00|74.84|72.84|75.11|73.11|75.38|73.38|74.84|72.84|0
1707387300000|2024-02-08 10:15:00|74.97|72.97|74.97|72.97|74.97|72.97|74.71|72.71|0
1707387600000|2024-02-08 10:20:00|74.84|72.84|74.97|72.97|75.1|73.1|74.7|72.7|0
1707387900000|2024-02-08 10:25:00|75.1|73.1|75.1|73.1|75.23|73.23|74.83|72.83|0
1707388200000|2024-02-08 10:30:00|74.83|72.83|74.56|72.56|74.89|72.89|74.56|72.56|0
1707388500000|2024-02-08 10:35:00|74.43|72.43|74.82|72.82|74.96|72.96|74.29|72.29|0
1707388800000|2024-02-08 10:40:00|74.69|72.69|74.29|72.29|74.75|72.75|74.16|72.16|0
1707389100000|2024-02-08 10:45:00|74.22|72.22|73.75|71.75|74.29|72.29|73.75|71.75|0
1707389400000|2024-02-08 10:50:00|73.62|71.62|73.49|71.49|73.75|71.75|73.49|71.49|0
1707389700000|2024-02-08 10:55:00|73.75|71.75|74.15|72.15|74.15|72.15|73.62|71.62|0
1707390000000|2024-02-08 11:00:00|74.01|72.01|74.27|72.27|74.41|72.41|74.01|72.01|0
1707390300000|2024-02-08 11:05:00|74.14|72.14|73.74|71.74|74.14|72.14|73.74|71.74|0
1707390600000|2024-02-08 11:10:00|73.67|71.67|73.34|71.34|73.67|71.67|73.21|71.21|0
1707390900000|2024-02-08 11:15:00|73.27|71.27|72.94|70.94|73.47|71.47|72.81|70.81|0
1707391200000|2024-02-08 11:20:00|72.81|70.81|71.89|69.89|72.81|70.81|71.76|69.76|0
1707391500000|2024-02-08 11:25:00|71.76|69.76|70.85|68.85|71.89|69.89|70.85|68.85|0
1707391800000|2024-02-08 11:30:00|70.72|68.72|71.63|69.63|71.63|69.63|70.72|68.72|0
1707392100000|2024-02-08 11:35:00|71.5|69.5|72.27|70.27|72.27|70.27|71.5|69.5|0
1707392400000|2024-02-08 11:40:00|72.14|70.14|72.53|70.53|72.53|70.53|72.01|70.01|0
1707392700000|2024-02-08 11:45:00|72.4|70.4|72.01|70.01|72.53|70.53|71.88|69.88|0
1707393000000|2024-02-08 11:50:00|71.88|69.88|72|70|72.14|70.14|71.49|69.49|0
1707393300000|2024-02-08 11:55:00|71.94|69.94|72.39|70.39|72.39|70.39|71.54|69.54|0
1707393600000|2024-02-08 12:00:00|72.52|70.52|72.65|70.65|72.65|70.65|72|70|0
1707393900000|2024-02-08 12:05:00|72.58|70.58|72.12|70.12|72.65|70.65|71.73|69.73|0
1707394200000|2024-02-08 12:10:00|71.99|69.99|73.3|71.3|73.3|71.3|71.86|69.86|0
1707394500000|2024-02-08 12:15:00|73.17|71.17|72.77|70.77|73.17|71.17|72.51|70.51|0
1707394800000|2024-02-08 12:20:00|72.84|70.84|73.3|71.3|73.43|71.43|72.84|70.84|0
1707395100000|2024-02-08 12:25:00|73.23|71.23|72.9|70.9|73.3|71.3|72.77|70.77|0
1707395400000|2024-02-08 12:30:00|73.03|71.03|72.37|70.37|73.16|71.16|72.37|70.37|0
1707395700000|2024-02-08 12:35:00|72.3|70.3|72.5|70.5|72.76|70.76|71.85|69.85|0
1707396000000|2024-02-08 12:40:00|72.63|70.63|73.15|71.15|73.21|71.21|72.23|70.23|0
1707396300000|2024-02-08 12:45:00|73.02|71.02|73.15|71.15|73.28|71.28|72.62|70.62|0
1707396600000|2024-02-08 12:50:00|73.02|71.02|72.49|70.49|73.15|71.15|72.49|70.49|0
1707396900000|2024-02-08 12:55:00|72.36|70.36|71.96|69.96|72.49|70.49|71.57|69.57|0
1707397200000|2024-02-08 13:00:00|72.22|70.22|72.48|70.48|72.74|70.74|71.44|69.44|0
1707397500000|2024-02-08 13:05:00|72.61|70.61|72.61|70.61|73.14|71.14|72.35|70.35|0
1707397800000|2024-02-08 13:10:00|72.48|70.48|72.61|70.61|72.61|70.61|71.95|69.95|0
1707398100000|2024-02-08 13:15:00|72.74|70.74|71.95|69.95|72.74|70.74|71.95|69.95|0
1707398400000|2024-02-08 13:20:00|71.82|69.82|71.95|69.95|72.21|70.21|71.04|69.04|0
1707398700000|2024-02-08 13:25:00|71.81|69.81|71.87|69.87|72.47|70.47|71.68|69.68|0
1707399000000|2024-02-08 13:30:00|71.81|69.81|72.33|70.33|72.79|70.79|71.35|69.35|0
1707399300000|2024-02-08 13:35:00|72.72|70.72|74.17|72.17|74.31|72.31|72.2|70.2|0
1707399600000|2024-02-08 13:40:00|74.31|72.31|73.77|71.77|75.11|73.11|73.51|71.51|0
1707399900000|2024-02-08 13:45:00|73.91|71.91|73.9|71.9|74.17|72.17|73.37|71.37|0
1707400200000|2024-02-08 13:50:00|73.64|71.64|73.63|71.63|74.43|72.43|73.11|71.11|0
1707400500000|2024-02-08 13:55:00|73.5|71.5|74.29|72.29|74.3|72.3|72.97|70.97|0
1707400800000|2024-02-08 14:00:00|74.16|72.16|74.42|72.42|74.69|72.69|73.96|71.96|0
1707401100000|2024-02-08 14:05:00|74.56|72.56|74.15|72.15|74.56|72.56|74.09|72.09|0
1707401400000|2024-02-08 14:10:00|74.02|72.02|74.02|72.02|74.55|72.55|73.49|71.49|0
1707401700000|2024-02-08 14:15:00|74.15|72.15|74.68|72.68|75.08|73.08|74.02|72.02|0
1707402000000|2024-02-08 14:20:00|74.55|72.55|74.54|72.54|74.95|72.95|74.28|72.28|0
1707402300000|2024-02-08 14:25:00|74.68|72.68|75.61|73.61|75.61|73.61|74.68|72.68|0
1707402600000|2024-02-08 14:30:00|75.75|73.75|74.94|72.94|75.75|73.75|73.88|71.88|0
1707402900000|2024-02-08 14:35:00|75.07|73.07|75.61|73.61|76.69|74.69|74.8|72.8|0
1707403200000|2024-02-08 14:40:00|75.74|73.74|74.26|72.26|75.88|73.88|73.21|71.21|0
1707403500000|2024-02-08 14:45:00|74.66|72.66|73.6|71.6|74.8|72.8|73.47|71.47|0
1707403800000|2024-02-08 14:50:00|73.73|71.73|74.66|72.66|75.06|73.06|73.73|71.73|0
1707404100000|2024-02-08 14:55:00|74.79|72.79|75.06|73.06|75.46|73.46|74.26|72.26|0
1707404400000|2024-02-08 15:00:00|75.19|73.19|75.32|73.32|76.13|74.13|74.65|72.65|0
1707404700000|2024-02-08 15:05:00|75.59|73.59|75.59|73.59|76.26|74.26|75.05|73.05|0
1707405000000|2024-02-08 15:10:00|75.72|73.72|74.04|72.04|75.72|73.72|74.04|72.04|0
1707405300000|2024-02-08 15:15:00|74.11|72.11|75.18|73.18|75.58|73.58|74.11|72.11|0
1707405600000|2024-02-08 15:20:00|75.31|73.31|73.58|71.58|76.12|74.12|73.18|71.18|0
1707405900000|2024-02-08 15:25:00|73.44|71.44|74.24|72.24|74.5|72.5|73.44|71.44|0
1707406200000|2024-02-08 15:30:00|74.37|72.37|74.37|72.37|75.3|73.3|72.91|70.91|0
1707406500000|2024-02-08 15:35:00|74.5|72.5|73.43|71.43|74.9|72.9|72.91|70.91|0
1707406800000|2024-02-08 15:40:00|73.57|71.57|73.43|71.43|73.57|71.57|71.46|69.46|0
1707407100000|2024-02-08 15:45:00|73.3|71.3|74.76|72.76|74.89|72.89|73.16|71.16|0
1707407400000|2024-02-08 15:50:00|74.69|72.69|75.83|73.83|75.83|73.83|74.36|72.36|0
1707407700000|2024-02-08 15:55:00|75.96|73.96|75.96|73.96|76.09|74.09|75.02|73.02|0
1707408000000|2024-02-08 16:00:00|76.09|74.09|74.35|72.35|76.09|74.09|73.95|71.95|0
1707408300000|2024-02-08 16:05:00|74.48|72.48|73.68|71.68|74.75|72.75|73.42|71.42|0
1707408600000|2024-02-08 16:10:00|73.41|71.41|73.61|71.61|74.61|72.61|73.28|71.28|0
1707408900000|2024-02-08 16:15:00|73.67|71.67|73.14|71.14|73.94|71.94|72.62|70.62|0
1707409200000|2024-02-08 16:20:00|73.01|71.01|73.4|71.4|74.74|72.74|72.88|70.88|0
1707409500000|2024-02-08 16:25:00|73.54|71.54|71.69|69.69|73.8|71.8|71.43|69.43|0
1707409800000|2024-02-08 16:30:00|71.56|69.56|73.13|71.13|73.27|71.27|71.3|69.3|0
1707410100000|2024-02-08 16:35:00|73.26|71.26|73.66|71.66|73.66|71.66|72.74|70.74|0
1707410400000|2024-02-08 16:40:00|73.53|71.53|72.34|70.34|74.19|72.19|72.27|70.27|0
1707410700000|2024-02-08 16:45:00|72.21|70.21|72.6|70.6|72.86|70.86|71.94|69.94|0
1707411000000|2024-02-08 16:50:00|72.73|70.73|73.52|71.52|73.52|71.52|72.73|70.73|0
1707411300000|2024-02-08 16:55:00|73.38|71.38|73.91|71.91|74.44|72.44|72.99|70.99|0
1707411600000|2024-02-08 17:00:00|74.18|72.18|73.38|71.38|74.31|72.31|73.25|71.25|0
1707411900000|2024-02-08 17:05:00|73.25|71.25|72.98|70.98|73.51|71.51|72.45|70.45|0
1707412200000|2024-02-08 17:10:00|72.85|70.85|74.3|72.3|74.43|72.43|72.85|70.85|0
1707412500000|2024-02-08 17:15:00|74.43|72.43|74.43|72.43|74.56|72.56|73.77|71.77|0
1707412800000|2024-02-08 17:20:00|74.56|72.56|74.43|72.43|74.56|72.56|73.76|71.76|0
1707413100000|2024-02-08 17:25:00|74.29|72.29|75.09|73.09|75.63|73.63|74.29|72.29|0
1707413400000|2024-02-08 17:30:00|75.23|73.23|74.95|72.95|75.49|73.49|74.55|72.55|0
1707413700000|2024-02-08 17:35:00|75.09|73.09|74.95|72.95|75.22|73.22|74.55|72.55|0
1707414000000|2024-02-08 17:40:00|74.82|72.82|73.75|71.75|74.95|72.95|73.48|71.48|0
1707414300000|2024-02-08 17:45:00|73.68|71.68|72.69|70.69|73.81|71.81|72.69|70.69|0
1707414600000|2024-02-08 17:50:00|72.82|70.82|72.95|70.95|73.61|71.61|72.82|70.82|0
1707414900000|2024-02-08 17:55:00|72.82|70.82|72.68|70.68|72.82|70.82|71.77|69.77|0
1707415200000|2024-02-08 18:00:00|72.81|70.81|75.61|73.61|76.42|74.42|72.42|70.42|0
1707415500000|2024-02-08 18:05:00|75.74|73.74|74.8|72.8|76.28|74.28|74.13|72.13|0
1707415800000|2024-02-08 18:10:00|74.93|72.93|74.79|72.79|75.33|73.33|74.26|72.26|0
1707416100000|2024-02-08 18:15:00|74.93|72.93|73.86|71.86|75.06|73.06|73.6|71.6|0
1707416400000|2024-02-08 18:20:00|73.99|71.99|73.99|71.99|74.52|72.52|73.72|71.72|0
1707416700000|2024-02-08 18:25:00|74.12|72.12|75.19|73.19|75.32|73.32|74.12|72.12|0
1707417000000|2024-02-08 18:30:00|75.32|73.32|75.18|73.18|75.59|73.59|74.65|72.65|0
1707417300000|2024-02-08 18:35:00|75.45|73.45|76.53|74.53|76.67|74.67|75.18|73.18|0
1707417600000|2024-02-08 18:40:00|76.4|74.4|75.18|73.18|76.53|74.53|74.91|72.91|0
1707417900000|2024-02-08 18:45:00|75.31|73.31|75.71|73.71|75.98|73.98|75.18|73.18|0
1707418200000|2024-02-08 18:50:00|75.58|73.58|74.64|72.64|75.58|73.58|74.5|72.5|0
1707418500000|2024-02-08 18:55:00|74.7|72.7|75.57|73.57|75.57|73.57|74.63|72.63|0
1707418800000|2024-02-08 19:00:00|75.71|73.71|74.9|72.9|76.38|74.38|74.76|72.76|0
1707419100000|2024-02-08 19:05:00|74.76|72.76|74.09|72.09|75.43|73.43|73.69|71.69|0
1707419400000|2024-02-08 19:10:00|74.29|72.29|74.22|72.22|75.16|73.16|74.09|72.09|0
1707419700000|2024-02-08 19:15:00|74.49|72.49|75.15|73.15|75.49|73.49|74.22|72.22|0
1707420000000|2024-02-08 19:20:00|75.02|73.02|73.95|71.95|75.69|73.69|73.82|71.82|0
1707420300000|2024-02-08 19:25:00|74.08|72.08|74.08|72.08|74.75|72.75|73.95|71.95|0
1707420600000|2024-02-08 19:30:00|73.95|71.95|73.81|71.81|74.48|72.48|73.28|71.28|0
1707420900000|2024-02-08 19:35:00|73.68|71.68|73.81|71.81|73.81|71.81|72.62|70.62|0
1707421200000|2024-02-08 19:40:00|73.67|71.67|74.6|72.6|74.74|72.74|73.41|71.41|0
1707421500000|2024-02-08 19:45:00|74.74|72.74|73.98|71.98|75.27|73.27|73.84|71.84|0
1707421800000|2024-02-08 19:50:00|74.11|72.11|74.51|72.51|74.91|72.91|74.11|72.11|0
1707422100000|2024-02-08 19:55:00|74.64|72.64|75.58|73.58|75.86|73.86|74.24|72.24|0
1707422400000|2024-02-08 20:00:00|75.45|73.45|75.58|73.58|76.54|74.54|75.31|73.31|0
1707422700000|2024-02-08 20:05:00|75.72|73.72|75.44|73.44|76.26|74.26|75.44|73.44|0
1707423000000|2024-02-08 20:10:00|75.71|73.71|75.85|73.85|76.53|74.53|75.44|73.44|0
1707423300000|2024-02-08 20:15:00|75.98|73.98|76.25|74.25|76.39|74.39|75.57|73.57|0
1707423600000|2024-02-08 20:20:00|76.39|74.39|76.79|74.79|76.93|74.93|76.25|74.25|0
1707423900000|2024-02-08 20:25:00|76.52|74.52|76.38|74.38|77.34|75.34|75.97|73.97|0
1707424200000|2024-02-08 20:30:00|76.24|74.24|76.24|74.24|76.79|74.79|76.24|74.24|0
1707424500000|2024-02-08 20:35:00|76.38|74.38|76.1|74.1|76.38|74.38|75.83|73.83|0
1707424800000|2024-02-08 20:40:00|76.37|74.37|75.83|73.83|76.51|74.51|75.69|73.69|0
1707425100000|2024-02-08 20:45:00|75.96|73.96|74.34|72.34|75.96|73.96|74.2|72.2|0
1707425400000|2024-02-08 20:50:00|74.74|72.74|73.8|71.8|76.37|74.37|73.53|71.53|0
1707425700000|2024-02-08 20:55:00|74.07|72.07|76.5|74.5|78.15|76.15|74.07|72.07|0
1707426000000|2024-02-08 21:00:00|75.95|73.95|75.95|73.95|76.09|74.09|75|73|0
1707426300000|2024-02-08 21:05:00|76.09|74.09|75.95|73.95|76.22|74.22|75.95|73.95|0
1707426600000|2024-02-08 21:10:00|76.08|74.08|75.94|73.94|76.22|74.22|75.81|73.81|0
1707426900000|2024-02-08 21:15:00|76.04|73.84|76.18|73.98|76.59|74.39|76.04|73.84|0
1707427200000|2024-02-08 21:20:00|76.11|73.91|76.04|73.84|76.11|73.91|75.9|73.7|0
1707427500000|2024-02-08 21:25:00|76.1|73.9|76.17|73.97|76.17|73.97|75.9|73.7|0
1707427800000|2024-02-08 21:30:00|76.03|73.83|76.23|74.03|76.3|74.1|76.03|73.83|0
1707428100000|2024-02-08 21:35:00|76.3|74.1|76.03|73.83|76.3|74.1|76.03|73.83|0
1707428400000|2024-02-08 21:40:00|75.96|73.76|76.3|74.1|76.3|74.1|75.96|73.76|0
1707428700000|2024-02-08 21:45:00|76.43|74.23|76.16|73.96|76.57|74.37|76.16|73.96|0
1707429000000|2024-02-08 21:50:00|76.02|73.82|75.88|73.68|76.02|73.82|75.88|73.68|0
1707429300000|2024-02-08 21:55:00|75.75|73.55|75.4|73.2|76.01|73.81|75.27|73.07|0
1707429600000|2024-02-08 22:00:00|75.5|73.3|75.73|73.53|75.88|73.68|75.42|73.22|0
1707429900000|2024-02-08 22:05:00|75.71|73.51|75.69|73.49|75.96|73.76|75.55|73.35|0
1707430200000|2024-02-08 22:10:00|75.71|73.51|75.65|73.45|75.77|73.57|75.65|73.45|0
1707430500000|2024-02-08 22:15:00|75.67|73.47|75.66|73.46|75.67|73.47|75.66|73.46|0
1707430800000|2024-02-08 22:20:00|75.64|73.44|75.36|73.16|75.64|73.44|75.36|73.16|0
1707431100000|2024-02-08 22:25:00|75.21|73.01|75.48|73.28|75.66|73.46|75.21|73.01|0
1707431400000|2024-02-08 22:30:00|75.5|73.3|75.5|73.3|75.57|73.37|75.48|73.28|0
1707431700000|2024-02-08 22:35:00|75.53|73.33|75.57|73.37|75.57|73.37|75.53|73.33|0
1707432000000|2024-02-08 22:40:00|75.53|73.33|75.57|73.37|75.71|73.51|75.51|73.31|0
1707432300000|2024-02-08 22:45:00|75.59|73.39|75.55|73.35|75.61|73.41|75.5|73.3|0
1707432600000|2024-02-08 22:50:00|75.53|73.33|75.52|73.32|75.68|73.48|75.5|73.3|0
1707432900000|2024-02-08 22:55:00|75.5|73.3|75.46|73.26|75.5|73.3|75.38|73.18|0
1707433200000|2024-02-08 23:00:00|75.34|73.14|75.16|72.96|75.43|73.23|74.62|72.42|0
1707433500000|2024-02-08 23:05:00|75.09|72.89|75.43|73.23|75.43|73.23|75.02|72.82|0
1707433800000|2024-02-08 23:10:00|75.56|73.36|75.02|72.82|75.56|73.36|75.02|72.82|0
1707434100000|2024-02-08 23:15:00|75.15|72.95|75.42|73.22|75.42|73.22|75.02|72.82|0
1707434400000|2024-02-08 23:20:00|75.55|73.35|75.42|73.22|75.55|73.35|75.21|73.01|0
1707434700000|2024-02-08 23:25:00|75.48|73.28|75.41|73.21|75.69|73.49|75.41|73.21|0
1707435000000|2024-02-08 23:30:00|75.55|73.35|75.55|73.35|75.75|73.55|75.55|73.35|0
1707435300000|2024-02-08 23:35:00|75.54|73.34|75.81|73.61|75.82|73.62|75.54|73.34|0
1707435600000|2024-02-08 23:40:00|75.74|73.54|75.81|73.61|75.81|73.61|75.67|73.47|0
1707435900000|2024-02-08 23:45:00|75.67|73.47|75.81|73.61|76.08|73.88|75.67|73.47|0
1707436200000|2024-02-08 23:50:00|75.67|73.47|75.67|73.47|75.8|73.6|75.53|73.33|0
1707436500000|2024-02-08 23:55:00|75.73|73.53|75.8|73.6|75.8|73.6|75.53|73.33|0
1707436800000|2024-02-09 00:00:00|75.94|73.74|76.07|73.87|76.07|73.87|75.39|73.19|0
1707437100000|2024-02-09 00:05:00|75.93|73.73|76.61|74.41|76.61|74.41|75.86|73.66|0
1707437400000|2024-02-09 00:10:00|76.75|74.55|76.2|74|76.75|74.55|76.2|74|0
1707437700000|2024-02-09 00:15:00|76.06|73.86|76.06|73.86|76.2|74|75.79|73.59|0
1707438000000|2024-02-09 00:20:00|76.2|74|75.92|73.72|76.2|74|75.92|73.72|0
1707438300000|2024-02-09 00:25:00|75.78|73.58|75.92|73.72|76.19|73.99|75.78|73.58|0
1707438600000|2024-02-09 00:30:00|76.05|73.85|75.91|73.71|76.19|73.99|75.78|73.58|0
1707438900000|2024-02-09 00:35:00|75.78|73.58|76.18|73.98|76.18|73.98|75.78|73.58|0
1707439200000|2024-02-09 00:40:00|76.05|73.85|76.59|74.39|76.59|74.39|75.98|73.78|0
1707439500000|2024-02-09 00:45:00|76.45|74.25|75.36|73.16|76.45|74.25|75.36|73.16|0
1707439800000|2024-02-09 00:50:00|75.5|73.3|75.22|73.02|75.5|73.3|75.22|73.02|0
1707440100000|2024-02-09 00:55:00|75.09|72.89|74.55|72.35|75.09|72.89|74.55|72.35|0
1707440400000|2024-02-09 01:00:00|74.68|72.48|75.22|73.02|75.62|73.42|74.68|72.48|0
1707440700000|2024-02-09 01:05:00|75.35|73.15|74.81|72.61|75.35|73.15|74.67|72.47|0
1707441000000|2024-02-09 01:10:00|74.94|72.74|74.94|72.74|75.21|73.01|74.94|72.74|0
1707441300000|2024-02-09 01:15:00|74.84|72.84|74.81|72.81|74.84|72.84|74.08|72.08|0
1707441600000|2024-02-09 01:20:00|74.74|72.74|74.13|72.13|74.81|72.81|74.13|72.13|0
1707441900000|2024-02-09 01:25:00|74|72|74.26|72.26|74.4|72.4|73.86|71.86|0
1707442200000|2024-02-09 01:30:00|74.13|72.13|74.26|72.26|74.4|72.4|73.86|71.86|0
1707442500000|2024-02-09 01:35:00|74.4|72.4|74.53|72.53|74.53|72.53|74.12|72.12|0
1707442800000|2024-02-09 01:40:00|74.39|72.39|74.39|72.39|74.66|72.66|74.19|72.19|0
1707443100000|2024-02-09 01:45:00|74.53|72.53|74.12|72.12|74.53|72.53|73.98|71.98|0
1707443400000|2024-02-09 01:50:00|74.25|72.25|74.11|72.11|74.39|72.39|73.98|71.98|0
1707443700000|2024-02-09 01:55:00|73.98|71.98|74.11|72.11|74.25|72.25|73.84|71.84|0
1707444000000|2024-02-09 02:00:00|74.17|72.17|73.84|71.84|74.24|72.24|73.84|71.84|0
1707444300000|2024-02-09 02:05:00|73.97|71.97|73.97|71.97|74.1|72.1|73.84|71.84|0
1707444600000|2024-02-09 02:10:00|74.1|72.1|74.24|72.24|74.37|72.37|74.1|72.1|0
1707444900000|2024-02-09 02:15:00|74.3|72.3|74.37|72.37|74.37|72.37|74.1|72.1|0
1707445200000|2024-02-09 02:20:00|74.5|72.5|74.63|72.63|74.64|72.64|74.5|72.5|0
1707445500000|2024-02-09 02:25:00|74.5|72.5|74.23|72.23|74.63|72.63|74.23|72.23|0
1707445800000|2024-02-09 02:30:00|74.29|72.29|74.22|72.22|74.36|72.36|74.22|72.22|0
1707446100000|2024-02-09 02:35:00|74.36|72.36|74.63|72.63|74.76|72.76|74.36|72.36|0
1707446400000|2024-02-09 02:40:00|74.62|72.62|74.62|72.62|74.62|72.62|74.35|72.35|0
1707446700000|2024-02-09 02:45:00|74.49|72.49|74.62|72.62|74.76|72.76|74.48|72.48|0
1707447000000|2024-02-09 02:50:00|74.75|72.75|74.62|72.62|74.75|72.75|74.48|72.48|0
1707447300000|2024-02-09 02:55:00|74.61|72.61|74.48|72.48|74.61|72.61|74.48|72.48|0
1707447600000|2024-02-09 03:00:00|74.61|72.61|74.88|72.88|74.95|72.95|74.61|72.61|0
1707447900000|2024-02-09 03:05:00|74.81|72.81|75.01|73.01|75.01|73.01|74.81|72.81|0
1707448200000|2024-02-09 03:10:00|75.15|73.15|74.87|72.87|75.15|73.15|74.87|72.87|0
1707448500000|2024-02-09 03:15:00|74.74|72.74|74.87|72.87|74.87|72.87|74.74|72.74|0
1707448800000|2024-02-09 03:20:00|75.01|73.01|75|73|75.14|73.14|74.87|72.87|0
1707449100000|2024-02-09 03:25:00|74.87|72.87|75|73|75|73|74.86|72.86|0
1707449400000|2024-02-09 03:30:00|74.86|72.86|74.73|72.73|74.86|72.86|74.59|72.59|0
1707449700000|2024-02-09 03:35:00|74.86|72.86|75.27|73.27|75.27|73.27|74.73|72.73|0
1707450000000|2024-02-09 03:40:00|75.13|73.13|75.26|73.26|75.26|73.26|75.13|73.13|0
1707450300000|2024-02-09 03:45:00|75.4|73.4|75.26|73.26|75.4|73.4|74.99|72.99|0
1707450600000|2024-02-09 03:50:00|75.12|73.12|75.53|73.53|75.53|73.53|75.12|73.12|0
1707450900000|2024-02-09 03:55:00|75.39|73.39|75.53|73.53|75.53|73.53|75.26|73.26|0
1707451200000|2024-02-09 04:00:00|75.66|73.66|75.39|73.39|75.66|73.66|75.39|73.39|0
1707451500000|2024-02-09 04:05:00|75.25|73.25|75.38|73.38|75.52|73.52|75.25|73.25|0
1707451800000|2024-02-09 04:10:00|75.24|73.24|75.24|73.24|75.24|73.24|75.24|73.24|0
1707452100000|2024-02-09 04:15:00|75.31|73.31|75.24|73.24|75.38|73.38|75.24|73.24|0
1707452400000|2024-02-09 04:20:00|75.38|73.38|75.37|73.37|75.38|73.38|75.24|73.24|0
1707452700000|2024-02-09 04:25:00|75.23|73.23|75.1|73.1|75.23|73.23|75.1|73.1|0
1707453000000|2024-02-09 04:30:00|75.16|73.16|75.09|73.09|75.23|73.23|75.09|73.09|0
1707453300000|2024-02-09 04:35:00|75.16|73.16|74.96|72.96|75.23|73.23|74.96|72.96|0
1707453600000|2024-02-09 04:40:00|74.95|72.95|75.22|73.22|75.22|73.22|74.95|72.95|0
1707453900000|2024-02-09 04:45:00|75.09|73.09|75.08|73.08|75.22|73.22|75.08|73.08|0
1707454200000|2024-02-09 04:50:00|75.22|73.22|75.08|73.08|75.22|73.22|74.95|72.95|0
1707454500000|2024-02-09 04:55:00|74.94|72.94|74.67|72.67|74.94|72.94|74.67|72.67|0
1707454800000|2024-02-09 05:00:00|74.74|72.74|75.07|73.07|75.07|73.07|74.74|72.74|0
1707455100000|2024-02-09 05:05:00|74.94|72.94|75.21|73.21|75.21|73.21|74.94|72.94|0
1707455400000|2024-02-09 05:10:00|75.14|73.14|75.2|73.2|75.21|73.21|75.14|73.14|0
1707455700000|2024-02-09 05:15:00|75.07|73.07|75.07|73.07|75.07|73.07|75.07|73.07|0
1707456000000|2024-02-09 05:20:00|75.06|73.06|75.06|73.06|75.06|73.06|75.06|73.06|0
1707456300000|2024-02-09 05:25:00|75.2|73.2|75.06|73.06|75.2|73.2|75.06|73.06|0
1707456600000|2024-02-09 05:30:00|75.19|73.19|75.06|73.06|75.19|73.19|75.06|73.06|0
1707456900000|2024-02-09 05:35:00|74.98|72.98|74.78|72.78|74.98|72.98|74.65|72.65|0
1707457200000|2024-02-09 05:40:00|74.92|72.92|74.78|72.78|74.92|72.92|74.78|72.78|0
1707457500000|2024-02-09 05:45:00|74.64|72.64|74.23|72.23|74.64|72.64|74.23|72.23|0
1707457800000|2024-02-09 05:50:00|74.3|72.3|74.23|72.23|74.37|72.37|74.23|72.23|0
1707458100000|2024-02-09 05:55:00|74.09|72.09|73.96|71.96|74.09|72.09|73.96|71.96|0
1707458400000|2024-02-09 06:00:00|74.09|72.09|73.95|71.95|74.23|72.23|73.95|71.95|0
1707458700000|2024-02-09 06:05:00|74.09|72.09|74.08|72.08|74.09|72.09|73.95|71.95|0
1707459000000|2024-02-09 06:10:00|74.15|72.15|74.22|72.22|74.22|72.22|73.95|71.95|0
1707459300000|2024-02-09 06:15:00|74.28|72.28|74.08|72.08|74.28|72.28|74.08|72.08|0
1707459600000|2024-02-09 06:20:00|73.94|71.94|74.07|72.07|74.08|72.08|73.94|71.94|0
1707459900000|2024-02-09 06:25:00|74.14|72.14|73.94|71.94|74.21|72.21|73.94|71.94|0
1707460200000|2024-02-09 06:30:00|74.07|72.07|74.34|72.34|74.34|72.34|74.07|72.07|0
1707460500000|2024-02-09 06:35:00|74.47|72.47|74.34|72.34|74.47|72.47|74.2|72.2|0
1707460800000|2024-02-09 06:40:00|74.33|72.33|74.06|72.06|74.33|72.33|74.06|72.06|0
1707461100000|2024-02-09 06:45:00|74.2|72.2|74.33|72.33|74.33|72.33|74.06|72.06|0
1707461400000|2024-02-09 06:50:00|74.19|72.19|74.19|72.19|74.46|72.46|74.06|72.06|0
1707461700000|2024-02-09 06:55:00|74.32|72.32|74.19|72.19|74.32|72.32|74.19|72.19|0
1707462000000|2024-02-09 07:00:00|74.32|72.32|74.73|72.73|74.86|72.86|74.19|72.19|0
1707462300000|2024-02-09 07:05:00|74.59|72.59|74.45|72.45|74.73|72.73|74.32|72.32|0
1707462600000|2024-02-09 07:10:00|74.59|72.59|74.72|72.72|74.86|72.86|74.45|72.45|0
1707462900000|2024-02-09 07:15:00|74.78|72.78|74.92|72.92|75.13|73.13|74.72|72.72|0
1707463200000|2024-02-09 07:20:00|74.85|72.85|75.39|73.39|75.39|73.39|74.85|72.85|0
1707463500000|2024-02-09 07:25:00|75.53|73.53|75.53|73.53|75.8|73.8|75.26|73.26|0
1707463800000|2024-02-09 07:30:00|75.39|73.39|75.11|73.11|75.53|73.53|75.11|73.11|0
1707464100000|2024-02-09 07:35:00|75.25|73.25|75.25|73.25|75.39|73.39|75.11|73.11|0
1707464400000|2024-02-09 07:40:00|75.38|73.38|75.11|73.11|75.52|73.52|75.11|73.11|0
1707464700000|2024-02-09 07:45:00|75.24|73.24|75.38|73.38|75.51|73.51|74.97|72.97|0
1707465000000|2024-02-09 07:50:00|75.44|73.44|75.51|73.51|75.65|73.65|75.38|73.38|0
1707465300000|2024-02-09 07:55:00|75.37|73.37|75.98|73.98|76.06|74.06|75.37|73.37|0
1707465600000|2024-02-09 08:00:00|75.92|73.92|77.43|75.43|77.99|75.99|75.92|73.92|0
1707465900000|2024-02-09 08:05:00|77.29|75.29|76.88|74.88|77.36|75.36|76.46|74.46|0
1707466200000|2024-02-09 08:10:00|77.01|75.01|76.73|74.73|77.01|75.01|76.32|74.32|0
1707466500000|2024-02-09 08:15:00|76.66|74.66|76.59|74.59|76.73|74.73|76.18|74.18|0
1707466800000|2024-02-09 08:20:00|76.73|74.73|77.42|75.42|77.42|75.42|76.59|74.59|0
1707467100000|2024-02-09 08:25:00|77.56|75.56|78.67|76.67|78.67|76.67|77.28|75.28|0
1707467400000|2024-02-09 08:30:00|78.81|76.81|78.95|76.95|78.95|76.95|78.25|76.25|0
1707467700000|2024-02-09 08:35:00|78.81|76.81|78.8|76.8|79.09|77.09|78.67|76.67|0
1707468000000|2024-02-09 08:40:00|78.66|76.66|77.55|75.55|78.8|76.8|77.41|75.41|0
1707468300000|2024-02-09 08:45:00|77.41|75.41|77.82|75.82|77.89|75.89|77.27|75.27|0
1707468600000|2024-02-09 08:50:00|77.68|75.68|78.24|76.24|78.24|76.24|77.68|75.68|0
1707468900000|2024-02-09 08:55:00|78.38|76.38|78.51|76.51|78.51|76.51|77.96|75.96|0
1707469200000|2024-02-09 09:00:00|78.37|76.37|78.09|76.09|78.37|76.37|77.67|75.67|0
1707469500000|2024-02-09 09:05:00|77.95|75.95|77.11|75.11|77.95|75.95|77.11|75.11|0
1707469800000|2024-02-09 09:10:00|77.25|75.25|76.14|74.14|77.39|75.39|76.01|74.01|0
1707470100000|2024-02-09 09:15:00|76.01|74.01|76.55|74.55|76.97|74.97|75.73|73.73|0
1707470400000|2024-02-09 09:20:00|76.42|74.42|77.1|75.1|77.1|75.1|76.42|74.42|0
1707470700000|2024-02-09 09:25:00|76.96|74.96|76.82|74.82|77.1|75.1|76.55|74.55|0
1707471000000|2024-02-09 09:30:00|76.69|74.69|77.1|75.1|77.1|75.1|76.41|74.41|0
1707471300000|2024-02-09 09:35:00|76.96|74.96|77.23|75.23|77.23|75.23|76.54|74.54|0
1707471600000|2024-02-09 09:40:00|77.09|75.09|76.95|74.95|77.23|75.23|76.81|74.81|0
1707471900000|2024-02-09 09:45:00|76.81|74.81|77.09|75.09|77.64|75.64|76.68|74.68|0
1707472200000|2024-02-09 09:50:00|77.15|75.15|77.22|75.22|77.5|75.5|76.95|74.95|0
1707472500000|2024-02-09 09:55:00|77.15|75.15|77.5|75.5|77.5|75.5|77.08|75.08|0
1707472800000|2024-02-09 10:00:00|77.36|75.36|78.05|76.05|78.05|76.05|77.08|75.08|0
1707473100000|2024-02-09 10:05:00|77.98|75.98|78.05|76.05|78.19|76.19|77.63|75.63|0
1707473400000|2024-02-09 10:10:00|77.97|75.97|78.18|76.18|78.19|76.19|77.77|75.77|0
1707473700000|2024-02-09 10:15:00|78.25|76.25|78.95|76.95|79.02|77.02|78.25|76.25|0
1707474000000|2024-02-09 10:20:00|78.88|76.88|78.74|76.74|79.02|77.02|78.6|76.6|0
1707474300000|2024-02-09 10:25:00|78.6|76.6|78.73|76.73|78.88|76.88|78.46|76.46|0
1707474600000|2024-02-09 10:30:00|78.59|76.59|78.59|76.59|79.01|77.01|78.52|76.52|0
1707474900000|2024-02-09 10:35:00|78.73|76.73|78.31|76.31|78.73|76.73|78.31|76.31|0
1707475200000|2024-02-09 10:40:00|78.45|76.45|78.58|76.58|79.43|77.43|78.45|76.45|0
1707475500000|2024-02-09 10:45:00|78.51|76.51|78.86|76.86|79|77|78.44|76.44|0
1707475800000|2024-02-09 10:50:00|78.93|76.93|78.58|76.58|78.93|76.93|78.44|76.44|0
1707476100000|2024-02-09 10:55:00|78.44|76.44|78.71|76.71|78.72|76.72|78.3|76.3|0
1707476400000|2024-02-09 11:00:00|78.86|76.86|77.73|75.73|78.86|76.86|77.73|75.73|0
1707476700000|2024-02-09 11:05:00|77.59|75.59|78.29|76.29|78.29|76.29|77.59|75.59|0
1707477000000|2024-02-09 11:10:00|78.22|76.22|78.28|76.28|78.43|76.43|77.94|75.94|0
1707477300000|2024-02-09 11:15:00|78.42|76.42|78.42|76.42|78.56|76.56|78.28|76.28|0
1707477600000|2024-02-09 11:20:00|78.35|76.35|78.56|76.56|78.56|76.56|78|76|0
1707477900000|2024-02-09 11:25:00|78.42|76.42|78.98|76.98|79.12|77.12|78.2|76.2|0
1707478200000|2024-02-09 11:30:00|79.12|77.12|79.25|77.25|79.4|77.4|79.12|77.12|0
1707478500000|2024-02-09 11:35:00|79.4|77.4|79.53|77.53|79.68|77.68|79.25|77.25|0
1707478800000|2024-02-09 11:40:00|79.39|77.39|79.25|77.25|79.81|77.81|79.17|77.17|0
1707479100000|2024-02-09 11:45:00|79.39|77.39|78.96|76.96|79.39|77.39|78.54|76.54|0
1707479400000|2024-02-09 11:50:00|78.82|76.82|78.54|76.54|78.89|76.89|78.4|76.4|0
1707479700000|2024-02-09 11:55:00|78.61|76.61|79.24|77.24|79.38|77.38|78.54|76.54|0
1707480000000|2024-02-09 12:00:00|79.31|77.31|80.37|78.37|80.65|78.65|79.24|77.24|0
1707480300000|2024-02-09 12:05:00|80.22|78.22|79.94|77.94|80.37|78.37|79.66|77.66|0
1707480600000|2024-02-09 12:10:00|79.86|77.86|80.08|78.08|80.22|78.22|79.8|77.8|0
1707480900000|2024-02-09 12:15:00|80.22|78.22|80.54|78.54|80.83|78.83|80.08|78.08|0
1707481200000|2024-02-09 12:20:00|80.69|78.69|81.25|79.25|81.54|79.54|80.69|78.69|0
1707481500000|2024-02-09 12:25:00|81.18|79.18|80.96|78.96|81.25|79.25|80.82|78.82|0
1707481800000|2024-02-09 12:30:00|80.82|78.82|81.24|79.24|81.24|79.24|80.68|78.68|0
1707482100000|2024-02-09 12:35:00|81.1|79.1|81.1|79.1|81.24|79.24|80.82|78.82|0
1707482400000|2024-02-09 12:40:00|80.96|78.96|81.38|79.38|81.52|79.52|80.81|78.81|0
1707482700000|2024-02-09 12:45:00|81.52|79.52|81.66|79.66|81.66|79.66|81.38|79.38|0
1707483000000|2024-02-09 12:50:00|81.52|79.52|81.09|79.09|81.8|79.8|80.95|78.95|0
1707483300000|2024-02-09 12:55:00|81.02|79.02|80.66|78.66|81.09|79.09|80.66|78.66|0
1707483600000|2024-02-09 13:00:00|80.73|78.73|81.08|79.08|81.37|79.37|80.38|78.38|0
1707483900000|2024-02-09 13:05:00|81.01|79.01|80.65|78.65|81.37|79.37|80.51|78.51|0
1707484200000|2024-02-09 13:10:00|80.8|78.8|80.79|78.79|81.08|79.08|80.65|78.65|0
1707484500000|2024-02-09 13:15:00|80.93|78.93|81.07|79.07|81.08|79.08|80.79|78.79|0
1707484800000|2024-02-09 13:20:00|81.14|79.14|80.79|78.79|81.36|79.36|80.79|78.79|0
1707485100000|2024-02-09 13:25:00|80.93|78.93|80.82|78.82|81.1|79.1|80.64|78.64|0
1707485400000|2024-02-09 13:30:00|80.68|78.68|86.31|84.31|91.1|89.1|79.69|77.69|0
1707485700000|2024-02-09 13:35:00|86.46|84.46|87.68|85.68|90.23|88.23|85.43|83.43|0
1707486000000|2024-02-09 13:40:00|87.83|85.83|86.49|84.49|87.83|85.83|84.45|82.45|0
1707486300000|2024-02-09 13:45:00|86.35|84.35|85.61|83.61|86.35|84.35|84.45|82.45|0
1707486600000|2024-02-09 13:50:00|85.76|83.76|84.95|82.95|85.76|83.76|84.16|82.16|0
1707486900000|2024-02-09 13:55:00|85.03|83.03|84.15|82.15|85.32|83.32|84.15|82.15|0
1707487200000|2024-02-09 14:00:00|83.58|81.58|82.71|80.71|83.58|81.58|82|80|0
1707487500000|2024-02-09 14:05:00|82.85|80.85|82.85|80.85|83.14|81.14|82|80|0
1707487800000|2024-02-09 14:10:00|82.99|80.99|83.57|81.57|84.29|82.29|82.85|80.85|0
1707488100000|2024-02-09 14:15:00|83.42|81.42|82.84|80.84|83.42|81.42|82.84|80.84|0
1707488400000|2024-02-09 14:20:00|82.7|80.7|80.57|78.57|82.84|80.84|80.43|78.43|0
1707488700000|2024-02-09 14:25:00|80.43|78.43|78.19|76.19|80.57|78.57|77.77|75.77|0
1707489000000|2024-02-09 14:30:00|78.6|76.6|79.3|77.3|80|78|76.54|74.54|0
1707489300000|2024-02-09 14:35:00|79.58|77.58|79.15|77.15|80.42|78.42|78.32|76.32|0
1707489600000|2024-02-09 14:40:00|79.29|77.29|80.27|78.27|80.27|78.27|78.6|76.6|0
1707489900000|2024-02-09 14:45:00|80.41|78.41|79.18|77.18|80.55|78.55|78.29|76.29|0
1707490200000|2024-02-09 14:50:00|79.46|77.46|79.46|77.46|79.74|77.74|77.65|75.65|0
1707490500000|2024-02-09 14:55:00|80.16|78.16|81.72|79.72|81.72|79.72|78.9|76.9|0
1707490800000|2024-02-09 15:00:00|82.14|80.14|81.86|79.86|82.72|80.72|79.73|77.73|0
1707491100000|2024-02-09 15:05:00|81.71|79.71|82.14|80.14|82.57|80.57|80.58|78.58|0
1707491400000|2024-02-09 15:10:00|82.28|80.28|81.28|79.28|82.28|80.28|80.57|78.57|0
1707491700000|2024-02-09 15:15:00|81.42|79.42|81.28|79.28|83.28|81.28|81.14|79.14|0
1707492000000|2024-02-09 15:20:00|81.13|79.13|81.84|79.84|81.84|79.84|80.28|78.28|0
1707492300000|2024-02-09 15:25:00|81.7|79.7|82.55|80.55|82.62|80.62|81.27|79.27|0
1707492600000|2024-02-09 15:30:00|82.7|80.7|83.27|81.27|83.99|81.99|81.98|79.98|0
1707492900000|2024-02-09 15:35:00|83.56|81.56|83.41|81.41|84.43|82.43|82.98|80.98|0
1707493200000|2024-02-09 15:40:00|83.55|81.55|83.41|81.41|84.28|82.28|82.83|80.83|0
1707493500000|2024-02-09 15:45:00|83.55|81.55|84.13|82.13|84.56|82.56|83.55|81.55|0
1707493800000|2024-02-09 15:50:00|84.27|82.27|83.98|81.98|84.71|82.71|83.69|81.69|0
1707494100000|2024-02-09 15:55:00|84.12|82.12|84.41|82.41|84.56|82.56|82.82|80.82|0
1707494400000|2024-02-09 16:00:00|84.56|82.56|85.14|83.14|85.28|83.28|83.61|81.61|0
1707494700000|2024-02-09 16:05:00|84.84|82.84|84.55|82.55|85.72|83.72|84.4|82.4|0
1707495000000|2024-02-09 16:10:00|84.4|82.4|85.13|83.13|85.86|83.86|84.4|82.4|0
1707495300000|2024-02-09 16:15:00|85.28|83.28|84.4|82.4|85.57|83.57|83.82|81.82|0
1707495600000|2024-02-09 16:20:00|84.25|82.25|83.53|81.53|84.98|82.98|83.38|81.38|0
1707495900000|2024-02-09 16:25:00|83.38|81.38|83.09|81.09|83.67|81.67|82.37|80.37|0
1707496200000|2024-02-09 16:30:00|83.23|81.23|82.23|80.23|83.52|81.52|82.08|80.08|0
1707496500000|2024-02-09 16:35:00|82.08|80.08|82.08|80.08|82.37|80.37|80.8|78.8|0
1707496800000|2024-02-09 16:40:00|81.94|79.94|82.79|80.79|83.23|81.23|81.94|79.94|0
1707497100000|2024-02-09 16:45:00|82.94|80.94|83.51|81.51|83.94|81.94|82.65|80.65|0
1707497400000|2024-02-09 16:50:00|83.65|81.65|82.36|80.36|83.8|81.8|81.64|79.64|0
1707497700000|2024-02-09 16:55:00|82.21|80.21|82.21|80.21|83.22|81.22|82.07|80.07|0
1707498000000|2024-02-09 17:00:00|82.35|80.35|81.78|79.78|82.5|80.5|81.49|79.49|0
1707498300000|2024-02-09 17:05:00|81.63|79.63|81.59|79.59|82.49|80.49|81.07|79.07|0
1707498600000|2024-02-09 17:10:00|81.74|79.74|82.31|80.31|82.6|80.6|81.31|79.31|0
1707498900000|2024-02-09 17:15:00|82.16|80.16|81.59|79.59|82.6|80.6|81.59|79.59|0
1707499200000|2024-02-09 17:20:00|81.73|79.73|83.02|81.02|83.02|81.02|81.59|79.59|0
1707499500000|2024-02-09 17:25:00|83.17|81.17|84.62|82.62|84.77|82.77|83.09|81.09|0
1707499800000|2024-02-09 17:30:00|84.77|82.77|84.91|82.91|85.35|83.35|84.03|82.03|0
1707500100000|2024-02-09 17:35:00|84.76|82.76|83.88|81.88|84.91|82.91|83.45|81.45|0
1707500400000|2024-02-09 17:40:00|84.03|82.03|85.49|83.49|85.49|83.49|84.03|82.03|0
1707500700000|2024-02-09 17:45:00|85.34|83.34|85.78|83.78|85.93|83.93|84.75|82.75|0
1707501000000|2024-02-09 17:50:00|85.93|83.93|86.15|84.15|86.52|84.52|85.05|83.05|0
1707501300000|2024-02-09 17:55:00|86.07|84.07|86.66|84.66|86.81|84.81|85.78|83.78|0
1707501600000|2024-02-09 18:00:00|86.81|84.81|86.73|84.73|87.11|85.11|86.22|84.22|0
1707501900000|2024-02-09 18:05:00|86.66|84.66|86.36|84.36|86.81|84.81|85.77|83.77|0
1707502200000|2024-02-09 18:10:00|86.58|84.58|86.51|84.51|87.4|85.4|86.36|84.36|0
1707502500000|2024-02-09 18:15:00|86.65|84.65|86.5|84.5|86.65|84.65|85.76|83.76|0
1707502800000|2024-02-09 18:20:00|86.65|84.65|87.39|85.39|87.54|85.54|86.65|84.65|0
1707503100000|2024-02-09 18:25:00|87.46|85.46|88.44|86.44|88.74|86.74|86.94|84.94|0
1707503400000|2024-02-09 18:30:00|88.59|86.59|89.19|87.19|89.49|87.49|88.13|86.13|0
1707503700000|2024-02-09 18:35:00|89.03|87.03|88.28|86.28|89.03|87.03|87.98|85.98|0
1707504000000|2024-02-09 18:40:00|88.43|86.43|88.29|86.29|88.52|86.52|87.08|85.08|0
1707504300000|2024-02-09 18:45:00|88.22|86.22|88.67|86.67|88.97|86.97|88.22|86.22|0
1707504600000|2024-02-09 18:50:00|88.52|86.52|88.51|86.51|88.97|86.97|87.62|85.62|0
1707504900000|2024-02-09 18:55:00|88.37|86.37|88.96|86.96|89.26|87.26|88.22|86.22|0
1707505200000|2024-02-09 19:00:00|88.81|86.81|89.86|87.86|90.01|88.01|88.66|86.66|0
1707505500000|2024-02-09 19:05:00|89.71|87.71|88.95|86.95|89.86|87.86|88.8|86.8|0
1707505800000|2024-02-09 19:10:00|89.1|87.1|90.15|88.15|90.15|88.15|89.1|87.1|0
1707506100000|2024-02-09 19:15:00|90|88|90.3|88.3|90.6|88.6|89.55|87.55|0
1707506400000|2024-02-09 19:20:00|90.45|88.45|90.6|88.6|91.05|89.05|90.15|88.15|0
1707506700000|2024-02-09 19:25:00|90.75|88.75|91.05|89.05|91.51|89.51|90.75|88.75|0
1707507000000|2024-02-09 19:30:00|91.2|89.2|91.65|89.65|91.81|89.81|91.2|89.2|0
1707507300000|2024-02-09 19:35:00|91.73|89.73|91.95|89.95|92.11|90.11|91.19|89.19|0
1707507600000|2024-02-09 19:40:00|92.11|90.11|95.09|93.09|95.09|93.09|92.11|90.11|0
1707507900000|2024-02-09 19:45:00|94.93|92.93|94.01|92.01|95.55|93.55|94.01|92.01|0
1707508200000|2024-02-09 19:50:00|94.16|92.16|94|92|94.62|92.62|93.55|91.55|0
1707508500000|2024-02-09 19:55:00|93.85|91.85|93.39|91.39|93.85|91.85|93.08|91.08|0
1707508800000|2024-02-09 20:00:00|93.54|91.54|91.11|89.11|93.54|91.54|90.51|88.51|0
1707509100000|2024-02-09 20:05:00|90.96|88.96|91.71|89.71|91.71|89.71|90.51|88.51|0
1707509400000|2024-02-09 20:10:00|91.86|89.86|92.31|90.31|92.62|90.62|91.56|89.56|0
1707509700000|2024-02-09 20:15:00|92.23|90.23|92.92|90.92|93.53|91.53|92.01|90.01|0
1707510000000|2024-02-09 20:20:00|93.07|91.07|92.61|90.61|93.29|91.29|92|90|0
1707510300000|2024-02-09 20:25:00|92.76|90.76|92.15|90.15|92.76|90.76|91.55|89.55|0
1707510600000|2024-02-09 20:30:00|92|90|90.94|88.94|92.15|90.15|90.49|88.49|0
1707510900000|2024-02-09 20:35:00|90.86|88.86|91.09|89.09|91.84|89.84|90.79|88.79|0
1707511200000|2024-02-09 20:40:00|91.24|89.24|90.33|88.33|91.84|89.84|90.33|88.33|0
1707511500000|2024-02-09 20:45:00|90.18|88.18|90.03|88.03|90.93|88.93|90.03|88.03|0
1707511800000|2024-02-09 20:50:00|89.88|87.88|91.53|89.53|92.44|90.44|89.88|87.88|0
1707512100000|2024-02-09 20:55:00|92.29|90.29|92.59|90.59|93.66|91.66|91.68|89.68|0
1707512400000|2024-02-09 21:00:00|92.43|90.43|91.98|89.98|93.04|91.04|91.67|89.67|0
1707512700000|2024-02-09 21:05:00|92.13|90.13|92.43|90.43|92.43|90.43|91.52|89.52|0
1707513000000|2024-02-09 21:10:00|92.28|90.28|91.89|89.89|92.43|90.43|91.89|89.89|0
1707700800000|2024-02-12 01:20:00|92.75|90.75|92.9|90.9|92.9|90.9|92.75|90.75|0
1707701100000|2024-02-12 01:25:00|92.74|90.74|92.74|90.74|92.74|90.74|92.74|90.74|0
1707701400000|2024-02-12 01:30:00|92.82|90.82|92.74|90.74|92.9|90.9|92.74|90.74|0
1707701700000|2024-02-12 01:35:00|92.89|90.89|92.81|90.81|92.89|90.89|92.59|90.59|0
1707702000000|2024-02-12 01:40:00|92.89|90.89|92.58|90.58|92.89|90.89|92.58|90.58|0
1707702300000|2024-02-12 01:45:00|92.43|90.43|92.27|90.27|92.58|90.58|92.27|90.27|0
1707702600000|2024-02-12 01:50:00|92.43|90.43|92.12|90.12|92.43|90.43|92.12|90.12|0
1707702900000|2024-02-12 01:55:00|92.27|90.27|92.27|90.27|92.42|90.42|92.27|90.27|0
1707703200000|2024-02-12 02:00:00|92.42|90.42|91.96|89.96|92.42|90.42|91.51|89.51|0
1707703500000|2024-02-12 02:05:00|92.11|90.11|91.96|89.96|92.26|90.26|91.96|89.96|0
1707703800000|2024-02-12 02:10:00|92.11|90.11|91.95|89.95|92.11|90.11|91.95|89.95|0
1707704400000|2024-02-12 02:20:00|91.8|89.8|91.95|89.95|92.1|90.1|91.8|89.8|0
1707704700000|2024-02-12 02:25:00|91.79|89.79|91.94|89.94|91.94|89.94|91.64|89.64|0
1707705000000|2024-02-12 02:30:00|92.09|90.09|92.09|90.09|92.09|90.09|91.94|89.94|0
1707705300000|2024-02-12 02:35:00|92.24|90.24|92.09|90.09|92.24|90.24|92.09|90.09|0
1707705600000|2024-02-12 02:40:00|91.93|89.93|92.08|90.08|92.09|90.09|91.93|89.93|0
1707705900000|2024-02-12 02:45:00|91.93|89.93|92.08|90.08|92.08|90.08|91.93|89.93|0
1707706500000|2024-02-12 02:55:00|91.92|89.92|91.92|89.92|92.07|90.07|91.77|89.77|0
1707706800000|2024-02-12 03:00:00|92.07|90.07|92.22|90.22|92.22|90.22|92.07|90.07|0
1707707100000|2024-02-12 03:05:00|92.07|90.07|92.22|90.22|92.22|90.22|92.07|90.07|0
1707707400000|2024-02-12 03:10:00|92.14|90.14|92.06|90.06|92.22|90.22|92.06|90.06|0
1707707700000|2024-02-12 03:15:00|92.21|90.21|92.21|90.21|92.36|90.36|92.21|90.21|0
1707708000000|2024-02-12 03:20:00|92.06|90.06|92.06|90.06|92.21|90.21|92.06|90.06|0
1707708300000|2024-02-12 03:25:00|92.21|90.21|92.2|90.2|92.21|90.21|92.2|90.2|0
1707708600000|2024-02-12 03:30:00|92.05|90.05|91.59|89.59|92.05|90.05|91.59|89.59|0
1707708900000|2024-02-12 03:35:00|91.75|89.75|91.59|89.59|91.9|89.9|91.59|89.59|0
1707709200000|2024-02-12 03:40:00|91.66|89.66|91.74|89.74|91.81|89.81|91.59|89.59|0
1707709500000|2024-02-12 03:45:00|91.59|89.59|91.58|89.58|91.59|89.59|91.58|89.58|0
1707709800000|2024-02-12 03:50:00|91.43|89.43|91.58|89.58|91.58|89.58|91.43|89.43|0
1707710100000|2024-02-12 03:55:00|91.73|89.73|91.73|89.73|91.73|89.73|91.73|89.73|0
1707710400000|2024-02-12 04:00:00|91.88|89.88|91.88|89.88|91.88|89.88|91.72|89.72|0
1707710700000|2024-02-12 04:05:00|92.03|90.03|92.48|90.48|92.48|90.48|92.03|90.03|0
1707711000000|2024-02-12 04:10:00|92.33|90.33|92.48|90.48|92.48|90.48|92.33|90.33|0
1707711300000|2024-02-12 04:15:00|92.63|90.63|92.47|90.47|92.63|90.63|92.32|90.32|0
1707711600000|2024-02-12 04:20:00|92.62|90.62|92.62|90.62|92.62|90.62|92.47|90.47|0
1707711900000|2024-02-12 04:25:00|92.47|90.47|92.01|90.01|92.47|90.47|92.01|90.01|0
1707712200000|2024-02-12 04:30:00|91.86|89.86|91.86|89.86|92.01|90.01|91.7|89.7|0
1707712500000|2024-02-12 04:35:00|92.01|90.01|91.55|89.55|92.01|90.01|91.55|89.55|0
1707712800000|2024-02-12 04:40:00|91.39|89.39|91.39|89.39|91.39|89.39|91.24|89.24|0
1707713100000|2024-02-12 04:45:00|91.24|89.24|91.39|89.39|91.39|89.39|91.09|89.09|0
1707713400000|2024-02-12 04:50:00|91.24|89.24|91.08|89.08|91.24|89.24|91.08|89.08|0
1707713700000|2024-02-12 04:55:00|90.78|88.78|90.93|88.93|91.08|89.08|90.78|88.78|0
1707714000000|2024-02-12 05:00:00|90.78|88.78|91.23|89.23|91.23|89.23|90.78|88.78|0
1707714300000|2024-02-12 05:05:00|91.08|89.08|91.07|89.07|91.23|89.23|91.07|89.07|0
1707714600000|2024-02-12 05:10:00|90.92|88.92|91.07|89.07|91.07|89.07|90.92|88.92|0
1707714900000|2024-02-12 05:15:00|91.22|89.22|91.07|89.07|91.22|89.22|91.07|89.07|0
1707715200000|2024-02-12 05:20:00|91.22|89.22|91.06|89.06|91.22|89.22|91.06|89.06|0
1707715500000|2024-02-12 05:25:00|91.13|89.13|91.06|89.06|91.21|89.21|91.06|89.06|0
1707715800000|2024-02-12 05:30:00|90.91|88.91|91.11|89.11|91.11|89.11|90.91|88.91|0
1707716100000|2024-02-12 05:35:00|90.96|88.96|90.95|88.95|90.96|88.96|90.95|88.95|0
1707716400000|2024-02-12 05:40:00|91.1|89.1|91.1|89.1|91.1|89.1|90.95|88.95|0
1707716700000|2024-02-12 05:45:00|90.95|88.95|90.8|88.8|90.95|88.95|90.8|88.8|0
1707717000000|2024-02-12 05:50:00|90.64|88.64|90.64|88.64|90.79|88.79|90.64|88.64|0
1707717300000|2024-02-12 05:55:00|90.71|88.71|90.79|88.79|90.94|88.94|90.71|88.71|0
1707717900000|2024-02-12 06:05:00|90.64|88.64|90.93|88.93|91.09|89.09|90.63|88.63|0
1707718200000|2024-02-12 06:10:00|90.78|88.78|90.93|88.93|90.93|88.93|90.78|88.78|0
1707718500000|2024-02-12 06:15:00|91.08|89.08|90.93|88.93|91.08|89.08|90.78|88.78|0
1707718800000|2024-02-12 06:20:00|90.77|88.77|90.62|88.62|90.77|88.77|90.47|88.47|0
1707719100000|2024-02-12 06:25:00|90.77|88.77|91.07|89.07|91.22|89.22|90.77|88.77|0
1707719400000|2024-02-12 06:30:00|90.99|88.99|90.92|88.92|91.07|89.07|90.92|88.92|0
1707719700000|2024-02-12 06:35:00|90.76|88.76|90.76|88.76|90.91|88.91|90.76|88.76|0
1707720000000|2024-02-12 06:40:00|90.91|88.91|91.36|89.36|91.36|89.36|90.91|88.91|0
1707720300000|2024-02-12 06:45:00|91.21|89.21|91.21|89.21|91.21|89.21|91.06|89.06|0
1707720600000|2024-02-12 06:50:00|91.06|89.06|91.2|89.2|91.36|89.36|91.05|89.05|0
1707720900000|2024-02-12 06:55:00|91.05|89.05|91.48|89.48|91.48|89.48|90.75|88.75|0
1707721200000|2024-02-12 07:00:00|91.4|89.4|91.77|89.77|91.78|89.78|91.33|89.33|0
1707721500000|2024-02-12 07:05:00|91.85|89.85|92.07|90.07|92.08|90.08|91.62|89.62|0
1707721800000|2024-02-12 07:10:00|91.92|89.92|92.22|90.22|92.37|90.37|91.92|89.92|0
1707722100000|2024-02-12 07:15:00|92.37|90.37|92.07|90.07|92.37|90.37|91.92|89.92|0
1707722400000|2024-02-12 07:20:00|92.22|90.22|92.97|90.97|92.97|90.97|92.22|90.22|0
1707722700000|2024-02-12 07:25:00|92.82|90.82|92.82|90.82|93.58|91.58|92.36|90.36|0
1707723000000|2024-02-12 07:30:00|92.97|90.97|92.36|90.36|92.97|90.97|92.36|90.36|0
1707723300000|2024-02-12 07:35:00|92.28|90.28|92.2|90.2|92.51|90.51|92.05|90.05|0
1707723600000|2024-02-12 07:40:00|92.05|90.05|92.05|90.05|92.35|90.35|92.05|90.05|0
1707723900000|2024-02-12 07:45:00|92.12|90.12|92.5|90.5|92.65|90.65|92.12|90.12|0
1707724200000|2024-02-12 07:50:00|92.57|90.57|92.65|90.65|92.95|90.95|92.35|90.35|0
1707724500000|2024-02-12 07:55:00|92.72|90.72|92.04|90.04|92.95|90.95|92.04|90.04|0
1707724800000|2024-02-12 08:00:00|91.89|89.89|92.34|90.34|92.49|90.49|91.89|89.89|0
1707725100000|2024-02-12 08:05:00|92.49|90.49|92.33|90.33|92.79|90.79|92.19|90.19|0
1707725400000|2024-02-12 08:10:00|92.41|90.41|92.03|90.03|92.79|90.79|92.03|90.03|0
1707725700000|2024-02-12 08:15:00|92.18|90.18|92.48|90.48|92.48|90.48|91.72|89.72|0
1707726000000|2024-02-12 08:20:00|92.63|90.63|92.02|90.02|92.63|90.63|91.87|89.87|0
1707726300000|2024-02-12 08:25:00|92.17|90.17|92.77|90.77|93.08|91.08|92.02|90.02|0
1707726600000|2024-02-12 08:30:00|92.93|90.93|93.23|91.23|93.38|91.38|92.62|90.62|0
1707726900000|2024-02-12 08:35:00|93.08|91.08|92.01|90.01|93.08|91.08|91.71|89.71|0
1707727200000|2024-02-12 08:40:00|92.16|90.16|92.31|90.31|92.61|90.61|92.01|90.01|0
1707727500000|2024-02-12 08:45:00|92.46|90.46|91.7|89.7|92.61|90.61|91.55|89.55|0
1707727800000|2024-02-12 08:50:00|91.85|89.85|91.85|89.85|92.15|90.15|91.7|89.7|0
1707728100000|2024-02-12 08:55:00|91.7|89.7|91.24|89.24|91.85|89.85|91.24|89.24|0
1707728400000|2024-02-12 09:00:00|91.09|89.09|91.84|89.84|91.84|89.84|91.09|89.09|0
1707728700000|2024-02-12 09:05:00|91.99|89.99|92.29|90.29|92.29|90.29|91.54|89.54|0
1707729000000|2024-02-12 09:10:00|92.14|90.14|91.98|89.98|92.74|90.74|91.83|89.83|0
1707729300000|2024-02-12 09:15:00|92.14|90.14|92.74|90.74|92.74|90.74|91.98|89.98|0
1707729600000|2024-02-12 09:20:00|92.89|90.89|92.58|90.58|92.89|90.89|92.43|90.43|0
1707729900000|2024-02-12 09:25:00|92.43|90.43|92.73|90.73|92.88|90.88|92.13|90.13|0
1707730200000|2024-02-12 09:30:00|92.65|90.65|92.88|90.88|92.88|90.88|92.58|90.58|0
1707730500000|2024-02-12 09:35:00|93.03|91.03|92.73|90.73|93.03|91.03|92.73|90.73|0
1707730800000|2024-02-12 09:40:00|92.88|90.88|93.18|91.18|93.18|91.18|92.72|90.72|0
1707731100000|2024-02-12 09:45:00|93.33|91.33|93.02|91.02|93.33|91.33|92.87|90.87|0
1707731400000|2024-02-12 09:50:00|92.87|90.87|92.41|90.41|92.87|90.87|92.41|90.41|0
1707731700000|2024-02-12 09:55:00|92.26|90.26|92.56|90.56|92.56|90.56|92.26|90.26|0
1707732000000|2024-02-12 10:00:00|93.02|91.02|93.01|91.01|93.17|91.17|92.56|90.56|0
1707732300000|2024-02-12 10:05:00|92.86|90.86|92.55|90.55|92.86|90.86|92.1|90.1|0
1707732600000|2024-02-12 10:10:00|92.7|90.7|93.77|91.77|93.92|91.92|92.7|90.7|0
1707732900000|2024-02-12 10:15:00|93.61|91.61|92.7|90.7|93.61|91.61|92.7|90.7|0
1707733200000|2024-02-12 10:20:00|92.54|90.54|92.85|90.85|92.85|90.85|92.54|90.54|0
1707733500000|2024-02-12 10:25:00|92.69|90.69|92.99|90.99|92.99|90.99|92.39|90.39|0
1707733800000|2024-02-12 10:30:00|93.07|91.07|92.99|90.99|93.15|91.15|92.84|90.84|0
1707734100000|2024-02-12 10:35:00|92.84|90.84|93.14|91.14|93.14|91.14|92.69|90.69|0
1707734400000|2024-02-12 10:40:00|93.21|91.21|93.14|91.14|93.29|91.29|92.98|90.98|0
1707734700000|2024-02-12 10:45:00|92.98|90.98|92.98|90.98|93.29|91.29|92.83|90.83|0
1707735000000|2024-02-12 10:50:00|92.83|90.83|92.98|90.98|93.13|91.13|92.6|90.6|0
1707735300000|2024-02-12 10:55:00|92.82|90.82|93.13|91.13|93.28|91.28|92.82|90.82|0
1707735600000|2024-02-12 11:00:00|92.97|90.97|92.97|90.97|93.12|91.12|92.82|90.82|0
1707735900000|2024-02-12 11:05:00|92.82|90.82|92.66|90.66|92.97|90.97|92.66|90.66|0
1707736200000|2024-02-12 11:10:00|92.51|90.51|93.11|91.11|93.27|91.27|92.51|90.51|0
1707736500000|2024-02-12 11:15:00|92.96|90.96|94.03|92.03|94.18|92.18|92.96|90.96|0
1707736800000|2024-02-12 11:20:00|93.88|91.88|94.03|92.03|94.18|92.18|93.72|91.72|0
1707737100000|2024-02-12 11:25:00|93.87|91.87|93.26|91.26|93.87|91.87|93.26|91.26|0
1707737400000|2024-02-12 11:30:00|93.41|91.41|93.41|91.41|93.71|91.71|93.41|91.41|0
1707737700000|2024-02-12 11:35:00|93.25|91.25|92.94|90.94|93.41|91.41|92.64|90.64|0
1707738000000|2024-02-12 11:40:00|92.79|90.79|93.4|91.4|93.4|91.4|92.79|90.79|0
1707738300000|2024-02-12 11:45:00|93.25|91.25|92.94|90.94|93.4|91.4|92.94|90.94|0
1707738600000|2024-02-12 11:50:00|93.09|91.09|93.24|91.24|93.39|91.39|92.94|90.94|0
1707738900000|2024-02-12 11:55:00|93.31|91.31|93.24|91.24|93.39|91.39|93.09|91.09|0
1707739200000|2024-02-12 12:00:00|93.39|91.39|92.78|90.78|93.85|91.85|92.47|90.47|0
1707739500000|2024-02-12 12:05:00|92.77|90.77|93.08|91.08|93.23|91.23|92.62|90.62|0
1707739800000|2024-02-12 12:10:00|93.23|91.23|92.92|90.92|93.23|91.23|92.77|90.77|0
1707740100000|2024-02-12 12:15:00|93.07|91.07|92.92|90.92|93.07|91.07|92.76|90.76|0
1707740400000|2024-02-12 12:20:00|92.68|90.68|92.61|90.61|92.92|90.92|92.46|90.46|0
1707740700000|2024-02-12 12:25:00|92.76|90.76|92.45|90.45|92.91|90.91|92.45|90.45|0
1707741000000|2024-02-12 12:30:00|92.3|90.3|92.45|90.45|92.6|90.6|92.15|90.15|0
1707741300000|2024-02-12 12:35:00|92.3|90.3|92.29|90.29|92.6|90.6|92.29|90.29|0
1707741600000|2024-02-12 12:40:00|92.45|90.45|92.59|90.59|92.75|90.75|92.44|90.44|0
1707741900000|2024-02-12 12:45:00|92.75|90.75|92.59|90.59|92.75|90.75|92.44|90.44|0
1707742200000|2024-02-12 12:50:00|92.44|90.44|92.59|90.59|92.74|90.74|92.44|90.44|0
1707742500000|2024-02-12 12:55:00|92.51|90.51|92.89|90.89|92.89|90.89|92.28|90.28|0
1707742800000|2024-02-12 13:00:00|92.74|90.74|92.73|90.73|92.74|90.74|92.28|90.28|0
1707743100000|2024-02-12 13:05:00|92.58|90.58|92.19|90.19|93.04|91.04|92.04|90.04|0
1707743400000|2024-02-12 13:10:00|92.35|90.35|92.19|90.19|92.5|90.5|92.19|90.19|0
1707743700000|2024-02-12 13:15:00|92.04|90.04|91.42|89.42|92.04|90.04|91.42|89.42|0
1707744000000|2024-02-12 13:20:00|91.57|89.57|91.57|89.57|91.73|89.73|91.27|89.27|0
1707744300000|2024-02-12 13:25:00|91.42|89.42|91.11|89.11|91.72|89.72|91.11|89.11|0
1707744600000|2024-02-12 13:30:00|91.26|89.26|90.8|88.8|91.26|89.26|90.2|88.2|0
1707744900000|2024-02-12 13:35:00|90.65|88.65|90.5|88.5|90.65|88.65|90.27|88.27|0
1707745200000|2024-02-12 13:40:00|90.34|88.34|90.49|88.49|90.95|88.95|90.19|88.19|0
1707745500000|2024-02-12 13:45:00|90.34|88.34|90.49|88.49|90.49|88.49|90.19|88.19|0
1707745800000|2024-02-12 13:50:00|90.34|88.34|90.18|88.18|90.49|88.49|90.03|88.03|0
1707746100000|2024-02-12 13:55:00|90.33|88.33|90.18|88.18|90.94|88.94|90.03|88.03|0
1707746400000|2024-02-12 14:00:00|90.48|88.48|90.63|88.63|90.63|88.63|90.03|88.03|0
1707746700000|2024-02-12 14:05:00|90.78|88.78|90.17|88.17|90.78|88.78|90.17|88.17|0
1707747000000|2024-02-12 14:10:00|90.32|88.32|89.56|87.56|90.32|88.32|89.41|87.41|0
1707747300000|2024-02-12 14:15:00|89.72|87.72|89.56|87.56|89.79|87.79|89.11|87.11|0
1707747600000|2024-02-12 14:20:00|89.71|87.71|90.01|88.01|90.16|88.16|89.56|87.56|0
1707747900000|2024-02-12 14:25:00|89.86|87.86|91.07|89.07|91.07|89.07|89.86|87.86|0
1707748200000|2024-02-12 14:30:00|91.37|89.37|91.83|89.83|92.6|90.6|91.07|89.07|0
1707748500000|2024-02-12 14:35:00|91.68|89.68|91.82|89.82|92.59|90.59|91.67|89.67|0
1707748800000|2024-02-12 14:40:00|91.98|89.98|91.97|89.97|92.28|90.28|91.36|89.36|0
1707749100000|2024-02-12 14:45:00|91.82|89.82|91.93|89.93|92.39|90.39|91.21|89.21|0
1707749400000|2024-02-12 14:50:00|92.09|90.09|92.69|90.69|93|91|91.78|89.78|0
1707749700000|2024-02-12 14:55:00|92.54|90.54|93|91|93.15|91.15|92.54|90.54|0
1707750000000|2024-02-12 15:00:00|93.15|91.15|92.38|90.38|93.15|91.15|91.77|89.77|0
1707750300000|2024-02-12 15:05:00|92.23|90.23|92.64|90.64|92.8|90.8|91.58|89.58|0
1707750600000|2024-02-12 15:10:00|92.8|90.8|91.88|89.88|92.8|90.8|91.73|89.73|0
1707750900000|2024-02-12 15:15:00|92.03|90.03|92.18|90.18|92.33|90.33|91.27|89.27|0
1707751200000|2024-02-12 15:20:00|92.03|90.03|92.33|90.33|92.64|90.64|91.73|89.73|0
1707751500000|2024-02-12 15:25:00|92.48|90.48|92.93|90.93|93.39|91.39|92.33|90.33|0
1707751800000|2024-02-12 15:30:00|93.09|91.09|94|92|94.47|92.47|92.93|90.93|0
1707752100000|2024-02-12 15:35:00|93.85|91.85|94.15|92.15|94.15|92.15|93.39|91.39|0
1707752400000|2024-02-12 15:40:00|94.46|92.46|95.07|93.07|95.07|93.07|93.84|91.84|0
1707752700000|2024-02-12 15:45:00|94.92|92.92|96.43|94.43|96.43|94.43|94.76|92.76|0
1707753000000|2024-02-12 15:50:00|96.5|94.5|97.98|95.98|98.14|96.14|96.11|94.11|0
1707753300000|2024-02-12 15:55:00|98.14|96.14|98.13|96.13|98.29|96.29|97.51|95.51|0
1707753600000|2024-02-12 16:00:00|98.29|96.29|97.89|95.89|98.45|96.45|96.73|94.73|0
1707753900000|2024-02-12 16:05:00|97.97|95.97|99.23|97.23|99.39|97.39|97.66|95.66|0
1707754200000|2024-02-12 16:10:00|99.38|97.38|98.59|96.59|99.38|97.38|97.97|95.97|0
1707754500000|2024-02-12 16:15:00|98.75|96.75|100.33|98.33|100.65|98.65|98.44|96.44|0
1707754800000|2024-02-12 16:20:00|100.17|98.17|103.64|101.64|104.12|102.12|99.85|97.85|0
1707755100000|2024-02-12 16:25:00|103.8|101.8|104.75|102.75|105.07|103.07|103.32|101.32|0
1707755400000|2024-02-12 16:30:00|104.91|102.91|109.28|107.28|109.28|107.28|104.59|102.59|0
1707755700000|2024-02-12 16:35:00|108.96|106.96|107.6|105.6|109.06|107.06|107.44|105.44|0
1707756000000|2024-02-12 16:40:00|107.92|105.92|107.92|105.92|108.25|106.25|107.6|105.6|0
1707756300000|2024-02-12 16:45:00|108|106|105.98|103.98|108.89|106.89|105.98|103.98|0
1707756600000|2024-02-12 16:50:00|106.3|104.3|107.91|105.91|107.91|105.91|106.3|104.3|0
1707756900000|2024-02-12 16:55:00|108.07|106.07|108.07|106.07|108.56|106.56|107.26|105.26|0
1707757200000|2024-02-12 17:00:00|108.23|106.23|107.74|105.74|108.23|106.23|106.13|104.13|0
1707757500000|2024-02-12 17:05:00|107.91|105.91|107.74|105.74|109.04|107.04|107.58|105.58|0
1707757800000|2024-02-12 17:10:00|107.9|105.9|108.39|106.39|109.04|107.04|107.9|105.9|0
1707758100000|2024-02-12 17:15:00|108.22|106.22|107.57|105.57|108.22|106.22|106.93|104.93|0
1707758400000|2024-02-12 17:20:00|107.73|105.73|105.31|103.31|107.89|105.89|104.51|102.51|0
1707758700000|2024-02-12 17:25:00|105.47|103.47|105.63|103.63|105.79|103.79|104.19|102.19|0
1707759000000|2024-02-12 17:30:00|105.79|103.79|105.63|103.63|106.27|104.27|104.99|102.99|0
1707759300000|2024-02-12 17:35:00|105.47|103.47|105.14|103.14|105.79|103.79|104.66|102.66|0
1707759600000|2024-02-12 17:40:00|104.98|102.98|104.82|102.82|105.3|103.3|104.66|102.66|0
1707759900000|2024-02-12 17:45:00|104.66|102.66|106.26|104.26|106.42|104.42|103.86|101.86|0
1707760200000|2024-02-12 17:50:00|106.1|104.1|106.25|104.25|106.74|104.74|105.61|103.61|0
1707760500000|2024-02-12 17:55:00|106.42|104.42|107.38|105.38|107.54|105.54|106.25|104.25|0
1707760800000|2024-02-12 18:00:00|107.22|105.22|107.54|105.54|108.03|106.03|106.89|104.89|0
1707761100000|2024-02-12 18:05:00|107.7|105.7|107.37|105.37|107.7|105.7|106.57|104.57|0
1707761400000|2024-02-12 18:10:00|107.53|105.53|108.02|106.02|108.51|106.51|107.37|105.37|0
1707761700000|2024-02-12 18:15:00|107.86|105.86|108.83|106.83|108.83|106.83|107.86|105.86|0
1707762000000|2024-02-12 18:20:00|108.66|106.66|105.75|103.75|108.66|106.66|105.59|103.59|0
1707762300000|2024-02-12 18:25:00|105.91|103.91|103.35|101.35|105.91|103.91|103.04|101.04|0
1707762600000|2024-02-12 18:30:00|103.2|101.2|102.4|100.4|103.51|101.51|102.09|100.09|0
1707762900000|2024-02-12 18:35:00|101.77|99.77|99.27|97.27|102.87|100.87|98.34|96.34|0
1707763200000|2024-02-12 18:40:00|99.12|97.12|97.27|95.27|99.74|97.74|96.49|94.49|0
1707763500000|2024-02-12 18:45:00|97.11|95.11|98.19|96.19|98.82|96.82|97.11|95.11|0
1707763800000|2024-02-12 18:50:00|98.04|96.04|99.13|97.13|99.13|97.13|97.73|95.73|0
1707764100000|2024-02-12 18:55:00|98.97|96.97|99.12|97.12|99.75|97.75|98.5|96.5|0
1707764400000|2024-02-12 19:00:00|98.97|96.97|98.18|96.18|99.44|97.44|97.87|95.87|0
1707764700000|2024-02-12 19:05:00|98.34|96.34|98.65|96.65|99.27|97.27|97.1|95.1|0
1707765000000|2024-02-12 19:10:00|98.49|96.49|97.55|95.55|99.11|97.11|97.4|95.4|0
1707765300000|2024-02-12 19:15:00|97.71|95.71|89.53|87.53|97.71|95.71|88.94|86.94|0
1707765600000|2024-02-12 19:20:00|88.64|86.64|91.33|89.33|93.11|91.11|88.05|86.05|0
1707765900000|2024-02-12 19:25:00|92.08|90.08|92.23|90.23|92.69|90.69|90.43|88.43|0
1707766200000|2024-02-12 19:30:00|91.48|89.48|91.92|89.92|92.83|90.83|91.17|89.17|0
1707766500000|2024-02-12 19:35:00|92.07|90.07|92.22|90.22|92.52|90.52|90.42|88.42|0
1707766800000|2024-02-12 19:40:00|92.37|90.37|92.37|90.37|93.43|91.43|91.77|89.77|0
1707767100000|2024-02-12 19:45:00|92.07|90.07|90.86|88.86|92.22|90.22|90.11|88.11|0
1707767400000|2024-02-12 19:50:00|90.56|88.56|89.37|87.37|90.56|88.56|88.48|86.48|0
1707767700000|2024-02-12 19:55:00|89.51|87.51|89.21|87.21|89.96|87.96|88.33|86.33|0
1707768000000|2024-02-12 20:00:00|88.92|86.92|89.66|87.66|90.85|88.85|88.92|86.92|0
1707768300000|2024-02-12 20:05:00|89.88|87.88|91.3|89.3|91.45|89.45|89.66|87.66|0
1707768600000|2024-02-12 20:10:00|91.15|89.15|91.59|89.59|91.9|89.9|90.85|88.85|0
1707768900000|2024-02-12 20:15:00|91.44|89.44|91.89|89.89|92.34|90.34|90.69|88.69|0
1707769200000|2024-02-12 20:20:00|91.74|89.74|90.91|88.91|92.34|90.34|90.91|88.91|0
1707769500000|2024-02-12 20:25:00|90.98|88.98|91.28|89.28|92.19|90.19|90.69|88.69|0
1707769800000|2024-02-12 20:30:00|91.13|89.13|91.58|89.58|91.88|89.88|90.53|88.53|0
1707770100000|2024-02-12 20:35:00|91.43|89.43|91.27|89.27|92.33|90.33|91.27|89.27|0
1707770400000|2024-02-12 20:40:00|91.12|89.12|91.18|89.18|91.49|89.49|89.98|87.98|0
1707770700000|2024-02-12 20:45:00|91.03|89.03|91.03|89.03|92.09|90.09|90.58|88.58|0
1707771000000|2024-02-12 20:50:00|91.18|89.18|90.57|88.57|92.39|90.39|90.43|88.43|0
1707771300000|2024-02-12 20:55:00|90.73|88.73|91.48|89.48|91.48|89.48|88.48|86.48|0
1707771600000|2024-02-12 21:00:00|91.33|89.33|89.67|87.67|91.33|89.33|89.67|87.67|0
1707771900000|2024-02-12 21:05:00|89.82|87.82|87.51|85.51|89.97|87.97|87.44|85.44|0
1707772200000|2024-02-12 21:10:00|87.58|85.58|86.55|84.55|87.73|85.73|85.82|83.82|0
1707772500000|2024-02-12 21:15:00|87.09|84.89|86.06|83.86|87.24|85.04|86.06|83.86|0
1707772800000|2024-02-12 21:20:00|85.92|83.72|85.91|83.71|86.06|83.86|85.33|83.13|0
1707773100000|2024-02-12 21:25:00|86.06|83.86|86.64|84.44|86.64|84.44|86.06|83.86|0
1707773400000|2024-02-12 21:30:00|86.49|84.29|86.34|84.14|86.64|84.44|86.2|84|0
1707773700000|2024-02-12 21:35:00|86.2|84|86.19|83.99|86.49|84.29|86.19|83.99|0
1707774000000|2024-02-12 21:40:00|86.34|84.14|86.48|84.28|86.63|84.43|86.34|84.14|0
1707774300000|2024-02-12 21:45:00|86.34|84.14|86.63|84.43|86.63|84.43|86.34|84.14|0
1707774600000|2024-02-12 21:50:00|86.62|84.42|86.92|84.72|86.92|84.72|86.33|84.13|0
1707774900000|2024-02-12 21:55:00|86.84|84.64|87.87|85.67|87.87|85.67|86.77|84.57|0
1707775200000|2024-02-12 22:00:00|87.72|85.52|87.54|85.34|87.72|85.52|87.42|85.22|0
1707775800000|2024-02-12 22:10:00|87.58|85.38|87.5|85.3|87.71|85.51|87.47|85.27|0
1707776100000|2024-02-12 22:15:00|87.49|85.29|87.4|85.2|87.54|85.34|87.4|85.2|0
1707776400000|2024-02-12 22:20:00|87.43|85.23|87.55|85.35|87.64|85.44|87.25|85.05|0
1707776700000|2024-02-12 22:25:00|87.57|85.37|87.27|85.07|87.57|85.37|87.27|85.07|0
1707777000000|2024-02-12 22:30:00|87.26|85.06|87.26|85.06|87.26|85.06|87.26|85.06|0
1707777300000|2024-02-12 22:35:00|87.3|85.1|87.26|85.06|87.3|85.1|87.11|84.91|0
1707777600000|2024-02-12 22:40:00|87.37|85.17|87.36|85.16|87.37|85.17|87.26|85.06|0
1707777900000|2024-02-12 22:45:00|87.3|85.1|87.28|85.08|87.3|85.1|87.26|85.06|0
1707778200000|2024-02-12 22:50:00|87.27|85.07|87.27|85.07|87.34|85.14|87.27|85.07|0
1707778500000|2024-02-12 22:55:00|87.25|85.05|86.82|84.62|87.29|85.09|86.82|84.62|0
1707778800000|2024-02-12 23:00:00|87.09|84.89|86.87|84.67|87.46|85.26|86.79|84.59|0
1707779100000|2024-02-12 23:05:00|86.94|84.74|86.86|84.66|87.23|85.03|86.72|84.52|0
1707779400000|2024-02-12 23:10:00|86.72|84.52|85.54|83.34|86.72|84.52|85.25|83.05|0
1707779700000|2024-02-12 23:15:00|85.98|83.78|86.12|83.92|86.27|84.07|85.4|83.2|0
1707780000000|2024-02-12 23:20:00|86.27|84.07|87.15|84.95|87.59|85.39|86.12|83.92|0
1707780300000|2024-02-12 23:25:00|87.14|84.94|87.14|84.94|87.59|85.39|87.14|84.94|0
1707780600000|2024-02-12 23:30:00|87.29|85.09|87.14|84.94|87.58|85.38|87.14|84.94|0
1707780900000|2024-02-12 23:35:00|87.28|85.08|87.28|85.08|87.28|85.08|86.99|84.79|0
1707781200000|2024-02-12 23:40:00|87.2|85|88.02|85.82|88.09|85.89|87.13|84.93|0
1707781500000|2024-02-12 23:45:00|87.87|85.67|88.01|85.81|88.16|85.96|87.86|85.66|0
1707781800000|2024-02-12 23:50:00|88.16|85.96|87.86|85.66|88.31|86.11|87.71|85.51|0
1707782100000|2024-02-12 23:55:00|88.01|85.81|87.41|85.21|88.01|85.81|87.27|85.07|0
1707782400000|2024-02-13 00:00:00|87.56|85.36|86.53|84.33|87.71|85.51|86.53|84.33|0
1707782700000|2024-02-13 00:05:00|86.68|84.48|85.79|83.59|86.68|84.48|85.65|83.45|0
1707783000000|2024-02-13 00:10:00|85.65|83.45|85.79|83.59|86.38|84.18|85.65|83.45|0
1707783300000|2024-02-13 00:15:00|85.94|83.74|85.5|83.3|86.23|84.03|85.5|83.3|0
1707783600000|2024-02-13 00:20:00|85.35|83.15|85.35|83.15|85.78|83.58|85.2|83|0
1707783900000|2024-02-13 00:25:00|85.49|83.29|85.93|83.73|86.07|83.87|85.49|83.29|0
1707784200000|2024-02-13 00:30:00|86.07|83.87|85.78|83.58|86.51|84.31|85.78|83.58|0
1707784500000|2024-02-13 00:35:00|85.85|83.65|85.92|83.72|86.07|83.87|85.77|83.57|0
1707784800000|2024-02-13 00:40:00|86.06|83.86|85.77|83.57|86.36|84.16|85.77|83.57|0
1707785100000|2024-02-13 00:45:00|85.84|83.64|85.62|83.42|85.91|83.71|85.33|83.13|0
1707785400000|2024-02-13 00:50:00|85.76|83.56|85.91|83.71|85.91|83.71|85.47|83.27|0
1707785700000|2024-02-13 00:55:00|85.83|83.63|86.05|83.85|86.2|84|85.76|83.56|0
1707786000000|2024-02-13 01:00:00|86.2|84|85.9|83.7|86.2|84|85.61|83.41|0
1707786300000|2024-02-13 01:05:00|85.75|83.55|85.75|83.55|86.34|84.14|85.75|83.55|0
1707786600000|2024-02-13 01:10:00|85.82|83.62|86.04|83.84|86.19|83.99|85.75|83.55|0
1707786900000|2024-02-13 01:15:00|86.09|84.09|85.64|83.64|86.09|84.09|85.64|83.64|0
1707787200000|2024-02-13 01:20:00|85.79|83.79|85.64|83.64|85.79|83.79|85.5|83.5|0
1707787500000|2024-02-13 01:25:00|85.49|83.49|85.64|83.64|85.64|83.64|85.35|83.35|0
1707787800000|2024-02-13 01:30:00|85.56|83.56|85.92|83.92|85.93|83.93|85.49|83.49|0
1707788100000|2024-02-13 01:35:00|85.78|83.78|85.77|83.77|85.92|83.92|85.77|83.77|0
1707788400000|2024-02-13 01:40:00|85.92|83.92|85.92|83.92|86.07|84.07|85.63|83.63|0
1707788700000|2024-02-13 01:45:00|86.06|84.06|86.06|84.06|86.21|84.21|85.92|83.92|0
1707789000000|2024-02-13 01:50:00|85.98|83.98|85.58|83.58|86.44|84.44|85.43|83.43|0
1707789300000|2024-02-13 01:55:00|85.73|83.73|85.58|83.58|85.73|83.73|85.43|83.43|0
1707789600000|2024-02-13 02:00:00|85.72|83.72|85.13|83.13|85.72|83.72|85.13|83.13|0
1707789900000|2024-02-13 02:05:00|85.28|83.28|85.42|83.42|85.43|83.43|85.13|83.13|0
1707790200000|2024-02-13 02:10:00|85.57|83.57|85.57|83.57|85.57|83.57|85.42|83.42|0
1707790500000|2024-02-13 02:15:00|85.71|83.71|85.71|83.71|85.71|83.71|85.56|83.56|0
1707790800000|2024-02-13 02:20:00|85.85|83.85|85.85|83.85|85.85|83.85|85.7|83.7|0
1707791100000|2024-02-13 02:25:00|85.7|83.7|85.99|83.99|85.99|83.99|85.7|83.7|0
1707791400000|2024-02-13 02:30:00|86.14|84.14|86.28|84.28|86.29|84.29|85.99|83.99|0
1707791700000|2024-02-13 02:35:00|86.14|84.14|86.28|84.28|86.43|84.43|86.14|84.14|0
1707792000000|2024-02-13 02:40:00|86.43|84.43|86.42|84.42|86.43|84.43|86.28|84.28|0
1707792300000|2024-02-13 02:45:00|86.57|84.57|86.72|84.72|86.72|84.72|86.42|84.42|0
1707792600000|2024-02-13 02:50:00|86.57|84.57|86.27|84.27|86.57|84.57|86.27|84.27|0
1707792900000|2024-02-13 02:55:00|86.42|84.42|86.56|84.56|86.56|84.56|86.27|84.27|0
1707793200000|2024-02-13 03:00:00|86.71|84.71|86.41|84.41|86.71|84.71|86.41|84.41|0
1707793500000|2024-02-13 03:05:00|86.26|84.26|85.97|83.97|86.26|84.26|85.97|83.97|0
1707793800000|2024-02-13 03:10:00|85.96|83.96|86.11|84.11|86.26|84.26|85.96|83.96|0
1707794100000|2024-02-13 03:15:00|85.96|83.96|86.11|84.11|86.11|84.11|85.96|83.96|0
1707794400000|2024-02-13 03:20:00|85.96|83.96|86.1|84.1|86.1|84.1|85.96|83.96|0
1707794700000|2024-02-13 03:25:00|86.25|84.25|86.24|84.24|86.39|84.39|86.1|84.1|0
1707795000000|2024-02-13 03:30:00|86.1|84.1|85.51|83.51|86.1|84.1|85.36|83.36|0
1707795300000|2024-02-13 03:35:00|85.36|83.36|85.36|83.36|85.5|83.5|85.36|83.36|0
1707795600000|2024-02-13 03:40:00|85.5|83.5|85.65|83.65|85.8|83.8|85.5|83.5|0
1707795900000|2024-02-13 03:45:00|85.5|83.5|85.35|83.35|85.79|83.79|85.35|83.35|0
1707796200000|2024-02-13 03:50:00|85.5|83.5|85.2|83.2|85.5|83.5|85.2|83.2|0
1707796500000|2024-02-13 03:55:00|85.06|83.06|85.2|83.2|85.2|83.2|85.05|83.05|0
1707796800000|2024-02-13 04:00:00|85.27|83.27|85.19|83.19|85.34|83.34|85.19|83.19|0
1707797100000|2024-02-13 04:05:00|85.34|83.34|85.04|83.04|85.34|83.34|85.04|83.04|0
1707797400000|2024-02-13 04:10:00|85.19|83.19|85.19|83.19|85.19|83.19|85.19|83.19|0
1707797700000|2024-02-13 04:15:00|85.33|83.33|85.18|83.18|85.33|83.33|85.18|83.18|0
1707798000000|2024-02-13 04:20:00|85.33|83.33|85.33|83.33|85.33|83.33|85.18|83.18|0
1707798300000|2024-02-13 04:25:00|85.18|83.18|85.61|83.61|85.62|83.62|85.03|83.03|0
1707798600000|2024-02-13 04:30:00|85.47|83.47|85.32|83.32|85.47|83.47|85.32|83.32|0
1707798900000|2024-02-13 04:35:00|85.17|83.17|85.17|83.17|85.32|83.32|85.02|83.02|0
1707799200000|2024-02-13 04:40:00|85.31|83.31|85.31|83.31|85.46|83.46|84.88|82.88|0
1707799500000|2024-02-13 04:45:00|85.46|83.46|85.31|83.31|85.6|83.6|85.31|83.31|0
1707799800000|2024-02-13 04:50:00|85.16|83.16|85.16|83.16|85.16|83.16|85.01|83.01|0
1707800100000|2024-02-13 04:55:00|85.08|83.08|85.15|83.15|85.3|83.3|85.01|83.01|0
1707800400000|2024-02-13 05:00:00|85.3|83.3|85.15|83.15|85.3|83.3|85.15|83.15|0
1707800700000|2024-02-13 05:05:00|85.3|83.3|85.29|83.29|85.59|83.59|85.29|83.29|0
1707801000000|2024-02-13 05:10:00|85.44|83.44|85.29|83.29|85.44|83.44|85.29|83.29|0
1707801300000|2024-02-13 05:15:00|85.44|83.44|85.58|83.58|85.73|83.73|85.43|83.43|0
1707801600000|2024-02-13 05:20:00|85.72|83.72|86.16|84.16|86.16|84.16|85.58|83.58|0
1707801900000|2024-02-13 05:25:00|86.31|84.31|86.45|84.45|86.45|84.45|86.31|84.31|0
1707802200000|2024-02-13 05:30:00|86.31|84.31|86.15|84.15|86.45|84.45|86.01|84.01|0
1707802500000|2024-02-13 05:35:00|86.01|84.01|86.15|84.15|86.15|84.15|86.01|84.01|0
1707802800000|2024-02-13 05:40:00|86|84|85.85|83.85|86.15|84.15|85.85|83.85|0
1707803100000|2024-02-13 05:45:00|86|84|85.85|83.85|86|84|85.85|83.85|0
1707803400000|2024-02-13 05:50:00|86|84|86.29|84.29|86.29|84.29|85.85|83.85|0
1707803700000|2024-02-13 05:55:00|86.14|84.14|85.84|83.84|86.43|84.43|85.84|83.84|0
1707804000000|2024-02-13 06:00:00|85.99|83.99|86.57|84.57|86.87|84.87|85.99|83.99|0
1707804300000|2024-02-13 06:05:00|86.43|84.43|87.01|85.01|87.01|85.01|86.43|84.43|0
1707804600000|2024-02-13 06:10:00|86.87|84.87|87.46|85.46|87.6|85.6|86.87|84.87|0
1707804900000|2024-02-13 06:15:00|87.6|85.6|88.2|86.2|88.5|86.5|87.6|85.6|0
1707805200000|2024-02-13 06:20:00|88.12|86.12|88.19|86.19|88.34|86.34|88.04|86.04|0
1707805500000|2024-02-13 06:25:00|88.34|86.34|88.49|86.49|88.64|86.64|88.19|86.19|0
1707805800000|2024-02-13 06:30:00|88.34|86.34|88.89|86.89|88.89|86.89|88.04|86.04|0
1707806100000|2024-02-13 06:35:00|88.74|86.74|88.74|86.74|88.89|86.89|88.45|86.45|0
1707806400000|2024-02-13 06:40:00|88.89|86.89|89.63|87.63|89.78|87.78|88.89|86.89|0
1707806700000|2024-02-13 06:45:00|89.55|87.55|89.18|87.18|89.63|87.63|89.03|87.03|0
1707807000000|2024-02-13 06:50:00|89.25|87.25|89.1|87.1|89.63|87.63|89.1|87.1|0
1707807300000|2024-02-13 06:55:00|89.18|87.18|88.88|86.88|89.32|87.32|88.73|86.73|0
1707807600000|2024-02-13 07:00:00|89.02|87.02|88.72|86.72|89.02|87.02|88.28|86.28|0
1707807900000|2024-02-13 07:05:00|88.87|86.87|88.57|86.57|89.02|87.02|88.42|86.42|0
1707808200000|2024-02-13 07:10:00|88.72|86.72|88.42|86.42|88.72|86.72|88.42|86.42|0
1707808500000|2024-02-13 07:15:00|88.57|86.57|88.27|86.27|88.57|86.57|88.19|86.19|0
1707808800000|2024-02-13 07:20:00|88.12|86.12|89.13|87.13|89.28|87.28|88.12|86.12|0
1707809100000|2024-02-13 07:25:00|89.2|87.2|89.43|87.43|89.65|87.65|88.83|86.83|0
1707809400000|2024-02-13 07:30:00|89.72|87.72|89.42|87.42|90.02|88.02|88.9|86.9|0
1707809700000|2024-02-13 07:35:00|89.57|87.57|89.42|87.42|89.87|87.87|89.42|87.42|0
1707810000000|2024-02-13 07:40:00|89.27|87.27|89.12|87.12|89.42|87.42|88.67|86.67|0
1707810300000|2024-02-13 07:45:00|88.97|86.97|89.56|87.56|89.56|87.56|88.82|86.82|0
1707810600000|2024-02-13 07:50:00|89.48|87.48|89.41|87.41|89.56|87.56|89.11|87.11|0
1707810900000|2024-02-13 07:55:00|89.56|87.56|90.3|88.3|90.3|88.3|89.26|87.26|0
1707811200000|2024-02-13 08:00:00|90.6|88.6|89.25|87.25|90.75|88.75|88.95|86.95|0
1707811500000|2024-02-13 08:05:00|89.4|87.4|89.25|87.25|90.29|88.29|89.25|87.25|0
1707811800000|2024-02-13 08:10:00|89.1|87.1|88.65|86.65|89.4|87.4|88.65|86.65|0
1707812100000|2024-02-13 08:15:00|88.5|86.5|88.65|86.65|88.8|86.8|88.35|86.35|0
1707812400000|2024-02-13 08:20:00|88.5|86.5|87.61|85.61|88.5|86.5|87.61|85.61|0
1707812700000|2024-02-13 08:25:00|87.76|85.76|87.17|85.17|88.79|86.79|87.17|85.17|0
1707813000000|2024-02-13 08:30:00|87.02|85.02|86.87|84.87|87.17|85.17|86.29|84.29|0
1707813300000|2024-02-13 08:35:00|87.09|85.09|86|84|87.09|85.09|85.85|83.85|0
1707813600000|2024-02-13 08:40:00|85.85|83.85|84.26|82.26|86.14|84.14|84.26|82.26|0
1707813900000|2024-02-13 08:45:00|84.12|82.12|83.68|81.68|84.12|82.12|81.56|79.56|0
1707814200000|2024-02-13 08:50:00|83.54|81.54|83.25|81.25|83.82|81.82|82.68|80.68|0
1707814500000|2024-02-13 08:55:00|83.11|81.11|82.11|80.11|83.11|81.11|82.11|80.11|0
1707814800000|2024-02-13 09:00:00|82.25|80.25|82.39|80.39|83.67|81.67|81.47|79.47|0
1707815100000|2024-02-13 09:05:00|82.32|80.32|82.39|80.39|83.1|81.1|82.1|80.1|0
1707815400000|2024-02-13 09:10:00|82.25|80.25|81.68|79.68|82.53|80.53|81.68|79.68|0
1707815700000|2024-02-13 09:15:00|81.39|79.39|82.8|80.8|82.95|80.95|81.39|79.39|0
1707816000000|2024-02-13 09:20:00|82.66|80.66|83.37|81.37|83.66|81.66|82.59|80.59|0
1707816300000|2024-02-13 09:25:00|83.51|81.51|82.23|80.23|83.87|81.87|82.23|80.23|0
1707816600000|2024-02-13 09:30:00|82.09|80.09|81.66|79.66|82.86|80.86|81.52|79.52|0
1707816900000|2024-02-13 09:35:00|81.52|79.52|80.89|78.89|82.37|80.37|80.47|78.47|0
1707817200000|2024-02-13 09:40:00|80.96|78.96|81.03|79.03|81.32|79.32|80.47|78.47|0
1707817500000|2024-02-13 09:45:00|80.89|78.89|80.6|78.6|80.89|78.89|79.91|77.91|0
1707817800000|2024-02-13 09:50:00|80.67|78.67|81.02|79.02|81.17|79.17|80.32|78.32|0
1707818100000|2024-02-13 09:55:00|81.16|79.16|81.02|79.02|81.3|79.3|80.74|78.74|0
1707818400000|2024-02-13 10:00:00|81.16|79.16|81.44|79.44|81.73|79.73|81.02|79.02|0
1707818700000|2024-02-13 10:05:00|81.3|79.3|80.87|78.87|81.65|79.65|80.31|78.31|0
1707819000000|2024-02-13 10:10:00|81.01|79.01|80.73|78.73|81.43|79.43|80.59|78.59|0
1707819300000|2024-02-13 10:15:00|80.87|78.87|80.3|78.3|80.87|78.87|80.02|78.02|0
1707819600000|2024-02-13 10:20:00|80.16|78.16|79.74|77.74|80.58|78.58|79.74|77.74|0
1707819900000|2024-02-13 10:25:00|79.46|77.46|79.87|77.87|80.29|78.29|79.04|77.04|0
1707820200000|2024-02-13 10:30:00|79.73|77.73|81.13|79.13|81.14|79.14|79.73|77.73|0
1707820500000|2024-02-13 10:35:00|81.2|79.2|80.99|78.99|81.56|79.56|80.71|78.71|0
1707820800000|2024-02-13 10:40:00|80.85|78.85|79.58|77.58|80.99|78.99|79.58|77.58|0
1707821100000|2024-02-13 10:45:00|79.44|77.44|78.88|76.88|79.72|77.72|78.88|76.88|0
1707821400000|2024-02-13 10:50:00|78.74|76.74|78.6|76.6|79.16|77.16|78.33|76.33|0
1707821700000|2024-02-13 10:55:00|78.46|76.46|79.78|77.78|79.78|77.78|78.46|76.46|0
1707822000000|2024-02-13 11:00:00|79.85|77.85|80.13|78.13|80.41|78.41|79.57|77.57|0
1707822300000|2024-02-13 11:05:00|79.99|77.99|80.4|78.4|80.55|78.55|79.91|77.91|0
1707822600000|2024-02-13 11:10:00|80.26|78.26|79.7|77.7|80.26|78.26|79.42|77.42|0
1707822900000|2024-02-13 11:15:00|79.84|77.84|80.96|78.96|80.96|78.96|79.7|77.7|0
1707823200000|2024-02-13 11:20:00|81.1|79.1|79.83|77.83|81.24|79.24|79.69|77.69|0
1707823500000|2024-02-13 11:25:00|79.97|77.97|80.53|78.53|80.67|78.67|79.97|77.97|0
1707823800000|2024-02-13 11:30:00|80.39|78.39|79.83|77.83|80.39|78.39|79.83|77.83|0
1707824100000|2024-02-13 11:35:00|79.97|77.97|80.1|78.1|80.1|78.1|79.68|77.68|0
1707824400000|2024-02-13 11:40:00|79.96|77.96|79.82|77.82|80.1|78.1|79.68|77.68|0
1707824700000|2024-02-13 11:45:00|79.96|77.96|79.81|77.81|79.96|77.96|79.12|77.12|0
1707825000000|2024-02-13 11:50:00|79.67|77.67|79.53|77.53|79.67|77.67|79.12|77.12|0
1707825300000|2024-02-13 11:55:00|79.25|77.25|79.11|77.11|79.39|77.39|78.69|76.69|0
1707825600000|2024-02-13 12:00:00|79.39|77.39|77.31|75.31|79.39|77.39|76.9|74.9|0
1707825900000|2024-02-13 12:05:00|77.24|75.24|77.72|75.72|78.27|76.27|77.24|75.24|0
1707826200000|2024-02-13 12:10:00|77.58|75.58|78.13|76.13|78.82|76.82|77.58|75.58|0
1707826500000|2024-02-13 12:15:00|77.99|75.99|78.88|76.88|78.88|76.88|77.99|75.99|0
1707826800000|2024-02-13 12:20:00|78.82|76.82|78.67|76.67|79.09|77.09|78.54|76.54|0
1707827100000|2024-02-13 12:25:00|78.81|76.81|78.12|76.12|78.81|76.81|77.98|75.98|0
1707827400000|2024-02-13 12:30:00|78.25|76.25|78.94|76.94|79.08|77.08|77.56|75.56|0
1707827700000|2024-02-13 12:35:00|78.8|76.8|78.8|76.8|79.08|77.08|78.25|76.25|0
1707828000000|2024-02-13 12:40:00|78.94|76.94|78.8|76.8|79.08|77.08|78.38|76.38|0
1707828300000|2024-02-13 12:45:00|78.66|76.66|78.44|76.44|79|77|78.24|76.24|0
1707828600000|2024-02-13 12:50:00|78.52|76.52|78.79|76.79|78.79|76.79|77.96|75.96|0
1707828900000|2024-02-13 12:55:00|78.93|76.93|79.2|77.2|80.04|78.04|78.93|76.93|0
1707829200000|2024-02-13 13:00:00|79.06|77.06|79.34|77.34|79.34|77.34|78.65|76.65|0
1707829500000|2024-02-13 13:05:00|79.2|77.2|80.89|78.89|80.89|78.89|78.92|76.92|0
1707829800000|2024-02-13 13:10:00|81.03|79.03|81.31|79.31|81.59|79.59|80.89|78.89|0
1707830100000|2024-02-13 13:15:00|81.45|79.45|80.89|78.89|81.45|79.45|80.33|78.33|0
1707830400000|2024-02-13 13:20:00|80.75|78.75|81.73|79.73|82.01|80.01|80.67|78.67|0
1707830700000|2024-02-13 13:25:00|81.87|79.87|80.74|78.74|82.29|80.29|80.67|78.67|0
1707831000000|2024-02-13 13:30:00|80.95|78.95|63.26|61.26|80.95|78.95|59.94|57.94|0
1707831300000|2024-02-13 13:35:00|62.3|60.3|61.38|58.98|63.02|61.02|59.03|56.63|0
1707831600000|2024-02-13 13:40:00|61.26|58.86|60.08|57.68|62.94|60.54|58.34|55.94|0
1707831900000|2024-02-13 13:45:00|59.96|57.56|57.93|55.53|60.55|58.15|57.54|55.14|0
1707832200000|2024-02-13 13:50:00|57.65|55.25|56.43|54.03|58.57|56.17|56.09|53.69|0
1707832500000|2024-02-13 13:55:00|56.54|54.14|56.87|54.47|57.67|55.27|56.42|54.02|0
1707832800000|2024-02-13 14:00:00|56.54|54.14|54.99|52.59|56.99|54.59|54.53|52.13|0
1707833100000|2024-02-13 14:05:00|54.77|52.37|54.2|51.8|55.74|53.34|53.66|51.26|0
1707833400000|2024-02-13 14:10:00|54.31|51.91|55.07|52.67|55.18|52.78|53.33|50.93|0
1707833700000|2024-02-13 14:15:00|55.18|52.78|57.52|55.12|57.64|55.24|55.18|52.78|0
1707834000000|2024-02-13 14:20:00|57.41|55.01|55.28|52.88|57.52|55.12|55.07|52.67|0
1707834300000|2024-02-13 14:25:00|55.39|52.99|56.73|54.33|57.4|55|55.28|52.88|0
1707834600000|2024-02-13 14:30:00|55.61|53.21|57.68|55.28|58.02|55.62|54.29|51.89|0
1707834900000|2024-02-13 14:35:00|57.79|55.39|56.23|54.23|59.4|57|56.23|54.23|0
1707835200000|2024-02-13 14:40:00|56.34|54.34|54.89|52.89|56.79|54.79|54.68|52.68|0
1707835500000|2024-02-13 14:45:00|55|53|54.12|52.12|56.12|54.12|54.01|52.01|0
1707835800000|2024-02-13 14:50:00|54.01|52.01|54.61|52.61|54.94|52.94|52.11|50.11|0
1707836100000|2024-02-13 14:55:00|54.39|52.39|52.64|50.64|54.39|52.39|52.32|50.32|0
1707836400000|2024-02-13 15:00:00|52.54|50.54|51.79|49.79|53.07|51.07|51.36|49.36|0
1707836700000|2024-02-13 15:05:00|51.57|49.57|51.36|49.36|52.53|50.53|51.15|49.15|0
1707837000000|2024-02-13 15:10:00|51.46|49.46|51.72|49.72|52.85|50.85|51.25|49.25|0
1707837300000|2024-02-13 15:15:00|51.67|49.67|52.63|50.63|52.74|50.74|50.3|48.3|0
1707837600000|2024-02-13 15:20:00|52.95|50.95|54.58|52.58|55.02|53.02|52.63|50.63|0
1707837900000|2024-02-13 15:25:00|54.47|52.47|57.26|55.26|57.38|55.38|54.47|52.47|0
1707838200000|2024-02-13 15:30:00|57.49|55.49|57.29|55.29|58.55|56.55|55.93|53.93|0
1707838500000|2024-02-13 15:35:00|57.17|55.17|58.43|56.43|58.55|56.55|56.38|54.38|0
1707838800000|2024-02-13 15:40:00|58.31|56.31|58.2|56.2|58.77|56.77|56.83|54.83|0
1707839100000|2024-02-13 15:45:00|57.96|55.96|57.85|55.85|58.66|56.66|57.28|55.28|0
1707839400000|2024-02-13 15:50:00|58.08|56.08|58.53|56.53|59|57|56.7|54.7|0
1707839700000|2024-02-13 15:55:00|58.42|56.42|55.69|53.69|58.53|56.53|55.46|53.46|0
1707840000000|2024-02-13 16:00:00|55.8|53.8|58.78|56.78|58.96|56.96|55.8|53.8|0
1707840300000|2024-02-13 16:05:00|58.67|56.67|60.29|58.29|60.53|58.53|58.55|56.55|0
1707840600000|2024-02-13 16:10:00|60.18|58.18|59.71|57.71|60.29|58.29|59.36|57.36|0
1707840900000|2024-02-13 16:15:00|59.59|57.59|58.23|56.23|60.06|58.06|57.77|55.77|0
1707841200000|2024-02-13 16:20:00|58.34|56.34|59.85|57.85|60.8|58.8|58.28|56.28|0
1707841500000|2024-02-13 16:25:00|59.74|57.74|59.14|57.14|60.53|58.53|58.55|56.55|0
1707841800000|2024-02-13 16:30:00|59.26|57.26|58.9|56.9|59.73|57.73|57.51|55.51|0
1707842100000|2024-02-13 16:35:00|58.67|56.67|60.08|58.08|60.2|58.2|58.55|56.55|0
1707842400000|2024-02-13 16:40:00|60.2|58.2|60.01|58.01|60.44|58.44|59.01|57.01|0
1707842700000|2024-02-13 16:45:00|59.84|57.84|59.6|57.6|60.31|58.31|59.36|57.36|0
1707843000000|2024-02-13 16:50:00|59.72|57.72|57.49|55.49|59.83|57.83|57.37|55.37|0
1707843300000|2024-02-13 16:55:00|57.37|55.37|56.91|54.91|57.6|55.6|56.45|54.45|0
1707843600000|2024-02-13 17:00:00|56.79|54.79|56.79|54.79|57.14|55.14|56.22|54.22|0
1707843900000|2024-02-13 17:05:00|56.56|54.56|55.89|53.89|56.8|54.8|55.44|53.44|0
1707844200000|2024-02-13 17:10:00|56|54|56.34|54.34|56.45|54.45|54.99|52.99|0
1707844500000|2024-02-13 17:15:00|56.45|54.45|56.56|54.56|57.48|55.48|56.22|54.22|0
1707844800000|2024-02-13 17:20:00|56.45|54.45|55.99|53.99|57.02|55.02|55.99|53.99|0
1707845100000|2024-02-13 17:25:00|56.22|54.22|54.87|52.87|56.22|54.22|54.31|52.31|0
1707845400000|2024-02-13 17:30:00|54.76|52.76|57.58|55.58|57.82|55.82|54.75|52.75|0
1707845700000|2024-02-13 17:35:00|57.7|55.7|58.04|56.04|58.16|56.16|56.78|54.78|0
1707846000000|2024-02-13 17:40:00|58.16|56.16|57.92|55.92|58.39|56.39|57.47|55.47|0
1707846300000|2024-02-13 17:45:00|58.04|56.04|55.98|53.98|58.16|56.16|55.98|53.98|0
1707846600000|2024-02-13 17:50:00|55.86|53.86|54.36|52.36|57.06|55.06|54.36|52.36|0
1707846900000|2024-02-13 17:55:00|54.14|52.14|54.78|52.78|55.12|53.12|53.48|51.48|0
1707847200000|2024-02-13 18:00:00|54.67|52.67|54.01|52.01|54.89|52.89|53.79|51.79|0
1707847500000|2024-02-13 18:05:00|54.06|52.06|54.11|52.11|54.45|52.45|53.68|51.68|0
1707847800000|2024-02-13 18:10:00|54.22|52.22|54.99|52.99|54.99|52.99|53.57|51.57|0
1707848100000|2024-02-13 18:15:00|54.88|52.88|54.66|52.66|55.44|53.44|54.11|52.11|0
1707848400000|2024-02-13 18:20:00|54.33|52.33|54.1|52.1|54.43|52.43|53.56|51.56|0
1707848700000|2024-02-13 18:25:00|53.99|51.99|54.32|52.32|54.98|52.98|53.78|51.78|0
1707849000000|2024-02-13 18:30:00|54.21|52.21|53.55|51.55|54.65|52.65|53.55|51.55|0
1707849300000|2024-02-13 18:35:00|53.66|51.66|53.66|51.66|53.88|51.88|52.68|50.68|0
1707849600000|2024-02-13 18:40:00|53.55|51.55|52.46|50.46|53.66|51.66|52.03|50.03|0
1707849900000|2024-02-13 18:45:00|52.35|50.35|52.17|50.17|53.57|51.57|51.96|49.96|0
1707850200000|2024-02-13 18:50:00|52.06|50.06|51.43|49.43|52.38|50.38|51.43|49.43|0
1707850500000|2024-02-13 18:55:00|51.53|49.53|52.06|50.06|52.06|50.06|51.21|49.21|0
1707850800000|2024-02-13 19:00:00|51.95|49.95|49.24|47.24|51.95|49.95|49.03|47.03|0
1707851100000|2024-02-13 19:05:00|49.34|47.34|49.11|47.11|49.92|47.92|48.22|46.22|0
1707851400000|2024-02-13 19:10:00|49.21|47.21|47.02|45.02|49.21|47.21|46.72|44.72|0
1707851700000|2024-02-13 19:15:00|46.92|44.92|48.24|46.24|48.34|46.34|46.24|44.24|0
1707852000000|2024-02-13 19:20:00|48.19|46.19|47.54|45.54|48.93|46.93|47.44|45.44|0
1707852300000|2024-02-13 19:25:00|47.44|45.44|47.83|45.83|48.33|46.33|46.57|44.57|0
1707852600000|2024-02-13 19:30:00|47.64|45.64|50.13|48.13|50.54|48.54|47.64|45.64|0
1707852900000|2024-02-13 19:35:00|50.44|48.44|49.52|47.52|50.74|48.74|48.41|46.41|0
1707853200000|2024-02-13 19:40:00|49.62|47.62|48|46|50.13|48.13|47.9|45.9|0
1707853500000|2024-02-13 19:45:00|47.8|45.8|46.07|44.07|48.4|46.4|45.26|43.26|0
1707853800000|2024-02-13 19:50:00|46.16|44.16|44.36|42.36|46.55|44.55|43.98|41.98|0
1707854100000|2024-02-13 19:55:00|44.45|42.45|44.73|42.73|45.2|43.2|43.8|41.8|0
1707854400000|2024-02-13 20:00:00|44.82|42.82|44.32|42.32|45.39|43.39|43.97|41.97|0
1707854700000|2024-02-13 20:05:00|44.41|42.41|44.69|42.69|45.3|43.3|44.32|42.32|0
1707855000000|2024-02-13 20:10:00|44.78|42.78|44.69|42.69|45.53|43.53|44.5|42.5|0
1707855300000|2024-02-13 20:15:00|44.78|42.78|45.03|43.03|45.39|43.39|43.76|41.76|0
1707855600000|2024-02-13 20:20:00|44.94|42.94|44.8|42.8|45.5|43.5|44.2|42.2|0
1707855900000|2024-02-13 20:25:00|44.94|42.94|46.43|44.43|46.72|44.72|44.2|42.2|0
1707856200000|2024-02-13 20:30:00|46.53|44.53|48.25|46.25|48.25|46.25|45.86|43.86|0
1707856500000|2024-02-13 20:35:00|48.15|46.15|47.28|45.28|48.29|46.29|46.8|44.8|0
1707856800000|2024-02-13 20:40:00|47.19|45.19|50.46|48.46|50.67|48.67|47.09|45.09|0
1707857100000|2024-02-13 20:45:00|50.67|48.67|50.43|48.43|52.21|50.21|50.22|48.22|0
1707857400000|2024-02-13 20:50:00|50.63|48.63|50.63|48.63|51.04|49.04|49.05|47.05|0
1707857700000|2024-02-13 20:55:00|50.94|48.94|53.86|51.86|55.41|53.41|50.94|48.94|0
1707858000000|2024-02-13 21:00:00|54.19|52.19|53.31|51.31|54.41|52.41|52.55|50.55|0
1707858300000|2024-02-13 21:05:00|53.2|51.2|52.66|50.66|53.42|51.42|52.44|50.44|0
1707858600000|2024-02-13 21:10:00|52.76|50.76|53.3|51.3|53.85|51.85|52.76|50.76|0
1707858900000|2024-02-13 21:15:00|53.62|51.42|53.95|51.75|54.17|51.97|53.51|51.31|0
1707859200000|2024-02-13 21:20:00|54.06|51.86|53.72|51.52|54.06|51.86|53.61|51.41|0
1707859500000|2024-02-13 21:25:00|53.61|51.41|53.5|51.3|53.94|51.74|53.39|51.19|0
1707859800000|2024-02-13 21:30:00|53.61|51.41|53.61|51.41|53.72|51.52|53.39|51.19|0
1707860100000|2024-02-13 21:35:00|53.5|51.3|54.15|51.95|54.15|51.95|53.5|51.3|0
1707860400000|2024-02-13 21:40:00|54.09|51.89|54.59|52.39|55.03|52.83|54.09|51.89|0
1707860700000|2024-02-13 21:45:00|54.7|52.5|54.81|52.61|54.81|52.61|54.36|52.16|0
1707861000000|2024-02-13 21:50:00|54.69|52.49|54.69|52.49|54.92|52.72|54.41|52.21|0
1707861300000|2024-02-13 21:55:00|54.8|52.6|54.77|52.57|55.05|52.85|54.77|52.57|0
1707861600000|2024-02-13 22:00:00|54.78|52.58|54.92|52.72|54.92|52.72|54.74|52.54|0
1707861900000|2024-02-13 22:05:00|54.97|52.77|55.03|52.83|55.05|52.85|54.93|52.73|0
1707862200000|2024-02-13 22:10:00|55.08|52.88|55.46|53.26|55.58|53.38|55.04|52.84|0
1707862500000|2024-02-13 22:15:00|55.4|53.2|55.43|53.23|55.49|53.29|55.36|53.16|0
1707862800000|2024-02-13 22:20:00|55.44|53.24|55.49|53.29|55.51|53.31|55.42|53.22|0
1707863100000|2024-02-13 22:25:00|55.42|53.22|55.62|53.42|55.82|53.62|55.42|53.22|0
1707863400000|2024-02-13 22:30:00|55.6|53.4|55.69|53.49|55.84|53.64|55.55|53.35|0
1707863700000|2024-02-13 22:35:00|55.68|53.48|55.95|53.75|56.05|53.85|55.68|53.48|0
1707864000000|2024-02-13 22:40:00|56.07|53.87|55.98|53.78|56.1|53.9|55.95|53.75|0
1707864300000|2024-02-13 22:45:00|55.95|53.75|55.8|53.6|55.98|53.78|55.73|53.53|0
1707864600000|2024-02-13 22:50:00|55.78|53.58|55.7|53.5|55.81|53.61|55.52|53.32|0
1707864900000|2024-02-13 22:55:00|55.68|53.48|55.69|53.49|55.78|53.58|55.61|53.41|0
1707865200000|2024-02-13 23:00:00|55.68|53.48|54.01|51.81|55.68|53.48|53.47|51.27|0
1707865500000|2024-02-13 23:05:00|53.9|51.7|54.34|52.14|54.56|52.36|53.9|51.7|0
1707865800000|2024-02-13 23:10:00|54.45|52.25|53.89|51.69|54.5|52.3|53.89|51.69|0
1707866100000|2024-02-13 23:15:00|53.95|51.75|53.67|51.47|54.05|51.85|53.67|51.47|0
1707866400000|2024-02-13 23:20:00|53.78|51.58|53.67|51.47|54.11|51.91|53.67|51.47|0
1707866700000|2024-02-13 23:25:00|53.78|51.58|54.1|51.9|54.21|52.01|53.78|51.58|0
1707867000000|2024-02-13 23:30:00|54.04|51.84|54.43|52.23|54.43|52.23|53.99|51.79|0
1707867300000|2024-02-13 23:35:00|54.54|52.34|54.53|52.33|54.87|52.67|54.53|52.33|0
1707867600000|2024-02-13 23:40:00|54.42|52.22|54.64|52.44|54.76|52.56|54.31|52.11|0
1707867900000|2024-02-13 23:45:00|54.53|52.33|54.09|51.89|54.75|52.55|54.09|51.89|0
1707868200000|2024-02-13 23:50:00|53.98|51.78|54.3|52.1|54.3|52.1|53.87|51.67|0
1707868500000|2024-02-13 23:55:00|54.41|52.21|54.41|52.21|54.52|52.32|54.19|51.99|0
1707868800000|2024-02-14 00:00:00|54.3|52.1|54.3|52.1|54.41|52.21|53.97|51.77|0
1707869100000|2024-02-14 00:05:00|54.19|51.99|53.96|51.76|54.3|52.1|53.74|51.54|0
1707869400000|2024-02-14 00:10:00|53.85|51.65|53.96|51.76|54.07|51.87|53.85|51.65|0
1707869700000|2024-02-14 00:15:00|53.74|51.54|53.63|51.43|54.12|51.92|53.63|51.43|0
1707870000000|2024-02-14 00:20:00|53.62|51.42|53.08|50.88|53.62|51.42|53.08|50.88|0
1707870300000|2024-02-14 00:25:00|52.97|50.77|53.18|50.98|53.4|51.2|52.97|50.77|0
1707870600000|2024-02-14 00:30:00|53.29|51.09|53.18|50.98|53.62|51.42|53.18|50.98|0
1707870900000|2024-02-14 00:35:00|53.07|50.87|53.07|50.87|53.29|51.09|52.96|50.76|0
1707871200000|2024-02-14 00:40:00|52.96|50.76|53.61|51.41|53.61|51.41|52.96|50.76|0
1707871500000|2024-02-14 00:45:00|53.72|51.52|54.04|51.84|54.04|51.84|53.61|51.41|0
1707871800000|2024-02-14 00:50:00|54.1|51.9|54.15|51.95|54.59|52.39|54.1|51.9|0
1707872100000|2024-02-14 00:55:00|54.09|51.89|54.25|52.05|54.37|52.17|53.93|51.73|0
1707872400000|2024-02-14 01:00:00|54.14|51.94|54.19|51.99|54.25|52.05|53.92|51.72|0
1707872700000|2024-02-14 01:05:00|54.14|51.94|53.92|51.72|54.36|52.16|53.81|51.61|0
1707873000000|2024-02-14 01:10:00|54.03|51.83|54.02|51.82|54.36|52.16|53.8|51.6|0
1707873300000|2024-02-14 01:15:00|53.81|51.81|53.05|51.05|53.92|51.92|53.05|51.05|0
1707873600000|2024-02-14 01:20:00|53.16|51.16|53.04|51.04|53.37|51.37|52.61|50.61|0
1707873900000|2024-02-14 01:25:00|53.15|51.15|53.37|51.37|53.48|51.48|53.15|51.15|0
1707874200000|2024-02-14 01:30:00|53.26|51.26|53.25|51.25|53.69|51.69|53.04|51.04|0
1707874500000|2024-02-14 01:35:00|53.36|51.36|52.6|50.6|53.36|51.36|52.6|50.6|0
1707874800000|2024-02-14 01:40:00|52.65|50.65|53.68|51.68|53.68|51.68|52.6|50.6|0
1707875100000|2024-02-14 01:45:00|53.57|51.57|53.57|51.57|53.57|51.57|52.92|50.92|0
1707875400000|2024-02-14 01:50:00|53.68|51.68|53.78|51.78|54.01|52.01|53.57|51.57|0
1707875700000|2024-02-14 01:55:00|53.89|51.89|53.67|51.67|53.89|51.89|53.56|51.56|0
1707876000000|2024-02-14 02:00:00|53.78|51.78|54.55|52.55|54.55|52.55|53.67|51.67|0
1707876300000|2024-02-14 02:05:00|54.44|52.44|54.21|52.21|54.55|52.55|54.1|52.1|0
1707876600000|2024-02-14 02:10:00|54.32|52.32|53.99|51.99|54.43|52.43|53.99|51.99|0
1707876900000|2024-02-14 02:15:00|54.1|52.1|54.43|52.43|54.54|52.54|53.99|51.99|0
1707877200000|2024-02-14 02:20:00|54.54|52.54|54.2|52.2|54.54|52.54|54.2|52.2|0
1707877500000|2024-02-14 02:25:00|54.25|52.25|54.2|52.2|54.31|52.31|53.98|51.98|0
1707877800000|2024-02-14 02:30:00|54.09|52.09|53.32|51.32|54.09|52.09|53.32|51.32|0
1707878100000|2024-02-14 02:35:00|53.43|51.43|53.42|51.42|53.43|51.43|53.1|51.1|0
1707878400000|2024-02-14 02:40:00|53.31|51.31|53.2|51.2|53.31|51.31|52.88|50.88|0
1707878700000|2024-02-14 02:45:00|53.25|51.25|53.42|51.42|53.42|51.42|53.2|51.2|0
1707879000000|2024-02-14 02:50:00|53.36|51.36|53.3|51.3|53.42|51.42|53.19|51.19|0
1707879300000|2024-02-14 02:55:00|53.19|51.19|53.19|51.19|53.19|51.19|53.08|51.08|0
1707879600000|2024-02-14 03:00:00|53.13|51.13|53.3|51.3|53.41|51.41|53.08|51.08|0
1707879900000|2024-02-14 03:05:00|53.4|51.4|53.4|51.4|53.4|51.4|53.08|51.08|0
1707880200000|2024-02-14 03:10:00|53.34|51.34|53.18|51.18|53.34|51.34|53.07|51.07|0
1707880500000|2024-02-14 03:15:00|53.07|51.07|52.96|50.96|53.18|51.18|52.96|50.96|0
1707880800000|2024-02-14 03:20:00|53.07|51.07|53.39|51.39|53.5|51.5|52.96|50.96|0
1707881100000|2024-02-14 03:25:00|53.5|51.5|53.5|51.5|53.5|51.5|53.39|51.39|0
1707881400000|2024-02-14 03:30:00|53.39|51.39|53.06|51.06|53.5|51.5|52.84|50.84|0
1707881700000|2024-02-14 03:35:00|52.95|50.95|52.94|50.94|53.05|51.05|52.73|50.73|0
1707882000000|2024-02-14 03:40:00|53.05|51.05|53.16|51.16|53.16|51.16|52.94|50.94|0
1707882300000|2024-02-14 03:45:00|53.27|51.27|53.26|51.26|53.27|51.27|52.94|50.94|0
1707882600000|2024-02-14 03:50:00|53.37|51.37|53.15|51.15|53.37|51.37|52.93|50.93|0
1707882900000|2024-02-14 03:55:00|53.04|51.04|53.04|51.04|53.04|51.04|52.82|50.82|0
1707883200000|2024-02-14 04:00:00|52.93|50.93|53.14|51.14|53.14|51.14|52.82|50.82|0
1707883500000|2024-02-14 04:05:00|53.03|51.03|53.03|51.03|53.14|51.14|53.03|51.03|0
1707883800000|2024-02-14 04:10:00|53.14|51.14|53.03|51.03|53.14|51.14|53.03|51.03|0
1707884100000|2024-02-14 04:15:00|52.92|50.92|52.81|50.81|53.08|51.08|52.81|50.81|0
1707884400000|2024-02-14 04:20:00|52.91|50.91|52.91|50.91|52.91|50.91|52.8|50.8|0
1707884700000|2024-02-14 04:25:00|52.8|50.8|52.8|50.8|53.02|51.02|52.69|50.69|0
1707885000000|2024-02-14 04:30:00|52.91|50.91|52.85|50.85|53.01|51.01|52.79|50.79|0
1707885300000|2024-02-14 04:35:00|52.79|50.79|52.79|50.79|52.9|50.9|52.68|50.68|0
1707885600000|2024-02-14 04:40:00|52.9|50.9|53|51|53.12|51.12|52.9|50.9|0
1707885900000|2024-02-14 04:45:00|52.89|50.89|53.11|51.11|53.22|51.22|52.89|50.89|0
1707886200000|2024-02-14 04:50:00|53|51|53.11|51.11|53.11|51.11|53|51|0
1707886500000|2024-02-14 04:55:00|53.1|51.1|53.54|51.54|53.76|51.76|53.1|51.1|0
1707886800000|2024-02-14 05:00:00|53.48|51.48|53.75|51.75|53.86|51.86|53.43|51.43|0
1707887100000|2024-02-14 05:05:00|53.7|51.7|53.75|51.75|53.97|51.97|53.64|51.64|0
1707887400000|2024-02-14 05:10:00|53.64|51.64|53.64|51.64|53.75|51.75|53.53|51.53|0
1707887700000|2024-02-14 05:15:00|53.53|51.53|53.96|51.96|54.07|52.07|53.53|51.53|0
1707888000000|2024-02-14 05:20:00|53.85|51.85|53.96|51.96|53.96|51.96|53.85|51.85|0
1707888300000|2024-02-14 05:25:00|54.07|52.07|53.95|51.95|54.07|52.07|53.85|51.85|0
1707888600000|2024-02-14 05:30:00|53.84|51.84|54.17|52.17|54.39|52.39|53.84|51.84|0
1707888900000|2024-02-14 05:35:00|54.11|52.11|54.61|52.61|54.61|52.61|54.06|52.06|0
1707889200000|2024-02-14 05:40:00|54.5|52.5|54.27|52.27|54.5|52.5|54.16|52.16|0
1707889500000|2024-02-14 05:45:00|54.38|52.38|54.05|52.05|54.38|52.38|54.05|52.05|0
1707889800000|2024-02-14 05:50:00|53.99|51.99|53.94|51.94|54.27|52.27|53.94|51.94|0
1707890100000|2024-02-14 05:55:00|53.88|51.88|53.82|51.82|53.94|51.94|53.82|51.82|0
1707890400000|2024-02-14 06:00:00|53.93|51.93|54.15|52.15|54.15|52.15|53.82|51.82|0
1707890700000|2024-02-14 06:05:00|54.26|52.26|54.26|52.26|54.26|52.26|53.93|51.93|0
1707891000000|2024-02-14 06:10:00|54.59|52.59|54.58|52.58|54.81|52.81|54.14|52.14|0
1707891300000|2024-02-14 06:15:00|54.7|52.7|54.8|52.8|54.8|52.8|54.47|52.47|0
1707891600000|2024-02-14 06:20:00|54.91|52.91|54.91|52.91|55.02|53.02|54.8|52.8|0
1707891900000|2024-02-14 06:25:00|54.8|52.8|54.8|52.8|54.8|52.8|54.68|52.68|0
1707892200000|2024-02-14 06:30:00|54.79|52.79|54.68|52.68|54.91|52.91|54.57|52.57|0
1707892500000|2024-02-14 06:35:00|54.79|52.79|54.68|52.68|54.79|52.79|54.57|52.57|0
1707892800000|2024-02-14 06:40:00|54.57|52.57|55.01|53.01|55.12|53.12|54.57|52.57|0
1707893100000|2024-02-14 06:45:00|55.12|53.12|55|53|55.23|53.23|55|53|0
1707893400000|2024-02-14 06:50:00|55.11|53.11|55|53|55.11|53.11|54.94|52.94|0
1707893700000|2024-02-14 06:55:00|55.11|53.11|55.22|53.22|55.22|53.22|55|53|0
1707894000000|2024-02-14 07:00:00|55.16|53.16|55.33|53.33|55.72|53.72|54.88|52.88|0
1707894300000|2024-02-14 07:05:00|55.21|53.21|55.88|53.88|55.88|53.88|54.88|52.88|0
1707894600000|2024-02-14 07:10:00|56|54|57.24|55.24|57.24|55.24|55.66|53.66|0
1707894900000|2024-02-14 07:15:00|57.36|55.36|57.7|55.7|57.82|55.82|57.24|55.24|0
1707895200000|2024-02-14 07:20:00|57.76|55.76|57.47|55.47|57.81|55.81|57.24|55.24|0
1707895500000|2024-02-14 07:25:00|57.35|55.35|56.92|54.92|57.84|55.84|56.81|54.81|0
1707895800000|2024-02-14 07:30:00|57.04|55.04|56.92|54.92|57.04|55.04|56.12|54.12|0
1707896100000|2024-02-14 07:35:00|57.03|55.03|56.8|54.8|57.15|55.15|56.69|54.69|0
1707896400000|2024-02-14 07:40:00|56.91|54.91|56.91|54.91|57.03|55.03|56.57|54.57|0
1707896700000|2024-02-14 07:45:00|56.85|54.85|56.91|54.91|57.14|55.14|56.79|54.79|0
1707897000000|2024-02-14 07:50:00|56.79|54.79|57.19|55.19|57.25|55.25|56.79|54.79|0
1707897300000|2024-02-14 07:55:00|57.13|55.13|56.9|54.9|57.13|55.13|56.78|54.78|0
1707897600000|2024-02-14 08:00:00|56.78|54.78|57.36|55.36|57.36|55.36|56.67|54.67|0
1707897900000|2024-02-14 08:05:00|57.47|55.47|57.35|55.35|57.47|55.47|56.89|54.89|0
1707898200000|2024-02-14 08:10:00|57.24|55.24|57|55|57.35|55.35|56.43|54.43|0
1707898500000|2024-02-14 08:15:00|57.06|55.06|57.69|55.69|57.69|55.69|56.89|54.89|0
1707898800000|2024-02-14 08:20:00|57.81|55.81|58.15|56.15|58.15|56.15|57.69|55.69|0
1707899100000|2024-02-14 08:25:00|58.38|56.38|59.44|57.44|59.79|57.79|58.15|56.15|0
1707899400000|2024-02-14 08:30:00|59.32|57.32|58.38|56.38|59.44|57.44|58.03|56.03|0
1707899700000|2024-02-14 08:35:00|58.26|56.26|58.02|56.02|58.26|56.26|57.56|55.56|0
1707900000000|2024-02-14 08:40:00|57.91|55.91|58.6|56.6|58.84|56.84|57.79|55.79|0
1707900300000|2024-02-14 08:45:00|58.72|56.72|57.32|55.32|58.72|56.72|56.86|54.86|0
1707900600000|2024-02-14 08:50:00|57.21|55.21|57.32|55.32|57.44|55.44|56.86|54.86|0
1707900900000|2024-02-14 08:55:00|57.43|55.43|58.13|56.13|58.48|56.48|57.43|55.43|0
1707901200000|2024-02-14 09:00:00|58.01|56.01|59.06|57.06|59.29|57.29|57.66|55.66|0
1707901500000|2024-02-14 09:05:00|59.17|57.17|59.41|57.41|59.53|57.53|59.06|57.06|0
1707901800000|2024-02-14 09:10:00|59.29|57.29|60|58|60|58|59.29|57.29|0
1707902100000|2024-02-14 09:15:00|60.11|58.11|60.71|58.71|60.71|58.71|59.99|57.99|0
1707902400000|2024-02-14 09:20:00|60.59|58.59|59.87|57.87|60.59|58.59|59.63|57.63|0
1707902700000|2024-02-14 09:25:00|59.81|57.81|60.34|58.34|60.46|58.46|59.63|57.63|0
1707903000000|2024-02-14 09:30:00|60.22|58.22|60.22|58.22|60.58|58.58|59.74|57.74|0
1707903300000|2024-02-14 09:35:00|60.34|58.34|60.69|58.69|61.05|59.05|60.34|58.34|0
1707903600000|2024-02-14 09:40:00|60.81|58.81|60.93|58.93|61.05|59.05|60.39|58.39|0
1707903900000|2024-02-14 09:45:00|61.05|59.05|62.38|60.38|62.5|60.5|60.98|58.98|0
1707904200000|2024-02-14 09:50:00|62.25|60.25|62.86|60.86|62.98|60.98|62.01|60.01|0
1707904500000|2024-02-14 09:55:00|62.74|60.74|63.35|61.35|63.6|61.6|62.74|60.74|0
1707904800000|2024-02-14 10:00:00|63.47|61.47|62|60|63.47|61.47|62|60|0
1707905100000|2024-02-14 10:05:00|62.12|60.12|62.12|60.12|62.36|60.36|61.63|59.63|0
1707905400000|2024-02-14 10:10:00|62.24|60.24|61.63|59.63|62.48|60.48|61.51|59.51|0
1707905700000|2024-02-14 10:15:00|61.51|59.51|61.75|59.75|62.11|60.11|61.51|59.51|0
1707906000000|2024-02-14 10:20:00|61.87|59.87|61.14|59.14|61.87|59.87|61.14|59.14|0
1707906300000|2024-02-14 10:25:00|61.26|59.26|61.5|59.5|61.62|59.62|61.14|59.14|0
1707906600000|2024-02-14 10:30:00|61.43|59.43|61.37|59.37|61.5|59.5|60.89|58.89|0
1707906900000|2024-02-14 10:35:00|61.49|59.49|61.61|59.61|62.15|60.15|61.49|59.49|0
1707907200000|2024-02-14 10:40:00|61.49|59.49|61.24|59.24|61.73|59.73|61|59|0
1707907500000|2024-02-14 10:45:00|61.36|59.36|61.72|59.72|61.72|59.72|61.12|59.12|0
1707907800000|2024-02-14 10:50:00|61.66|59.66|61.96|59.96|62.08|60.08|61.6|59.6|0
1707908100000|2024-02-14 10:55:00|61.84|59.84|62.2|60.2|62.81|60.81|61.72|59.72|0
1707908400000|2024-02-14 11:00:00|62.32|60.32|61.33|59.33|62.32|60.32|60.87|58.87|0
1707908700000|2024-02-14 11:05:00|61.21|59.21|61.21|59.21|61.33|59.33|60.97|58.97|0
1707909000000|2024-02-14 11:10:00|61.14|59.14|61.2|59.2|61.57|59.57|60.96|58.96|0
1707909300000|2024-02-14 11:15:00|61.08|59.08|61.08|59.08|61.32|59.32|60.96|58.96|0
1707909600000|2024-02-14 11:20:00|61.2|59.2|61.32|59.32|61.56|59.56|61.08|59.08|0
1707909900000|2024-02-14 11:25:00|61.2|59.2|61.43|59.43|61.43|59.43|60.95|58.95|0
1707910200000|2024-02-14 11:30:00|61.55|59.55|60.83|58.83|61.67|59.67|60.83|58.83|0
1707910500000|2024-02-14 11:35:00|60.95|58.95|60.23|58.23|60.95|58.95|59.76|57.76|0
1707910800000|2024-02-14 11:40:00|60.29|58.29|61.12|59.12|61.12|59.12|59.99|57.99|0
1707911100000|2024-02-14 11:45:00|61.06|59.06|61.18|59.18|61.3|59.3|60.82|58.82|0
1707911400000|2024-02-14 11:50:00|61.3|59.3|62.14|60.14|62.51|60.51|61.18|59.18|0
1707911700000|2024-02-14 11:55:00|62.26|60.26|63.6|61.6|63.6|61.6|62.26|60.26|0
1707912000000|2024-02-14 12:00:00|63.23|61.23|64.46|62.46|64.71|62.71|63.23|61.23|0
1707912300000|2024-02-14 12:05:00|64.59|62.59|65.33|63.33|65.46|63.46|64.58|62.58|0
1707912600000|2024-02-14 12:10:00|65.58|63.58|63.93|61.93|65.58|63.58|63.81|61.81|0
1707912900000|2024-02-14 12:15:00|63.81|61.81|63.55|61.55|63.93|61.93|63.31|61.31|0
1707913200000|2024-02-14 12:20:00|63.68|61.68|64.05|62.05|64.11|62.11|63.68|61.68|0
1707913500000|2024-02-14 12:25:00|64.29|62.29|63.55|61.55|64.42|62.42|63.3|61.3|0
1707913800000|2024-02-14 12:30:00|63.42|61.42|63.67|61.67|64.04|62.04|63.42|61.42|0
1707914100000|2024-02-14 12:35:00|63.79|61.79|62.43|60.43|63.91|61.91|62.43|60.43|0
1707914400000|2024-02-14 12:40:00|62.56|60.56|63.29|61.29|63.54|61.54|62.31|60.31|0
1707914700000|2024-02-14 12:45:00|63.41|61.41|63.41|61.41|63.66|61.66|63.29|61.29|0
1707915000000|2024-02-14 12:50:00|63.53|61.53|63.41|61.41|63.66|61.66|63.16|61.16|0
1707915300000|2024-02-14 12:55:00|63.4|61.4|62.91|60.91|63.4|61.4|62.54|60.54|0
1707915600000|2024-02-14 13:00:00|62.97|60.97|64.89|62.89|65.27|63.27|62.79|60.79|0
1707915900000|2024-02-14 13:05:00|65.14|63.14|65.64|63.64|65.77|63.77|64.89|62.89|0
1707916200000|2024-02-14 13:10:00|65.76|63.76|65.51|63.51|66.27|64.27|65.51|63.51|0
1707916500000|2024-02-14 13:15:00|65.38|63.38|64|62|65.51|63.51|64|62|0
1707916800000|2024-02-14 13:20:00|63.88|61.88|63.63|61.63|64.31|62.31|63.26|61.26|0
1707917100000|2024-02-14 13:25:00|63.38|61.38|62.76|60.76|63.51|61.51|62.15|60.15|0
1707917400000|2024-02-14 13:30:00|62.7|60.7|62.88|60.88|63.87|61.87|62.45|60.45|0
1707917700000|2024-02-14 13:35:00|62.94|60.94|64.49|62.49|64.49|62.49|62.27|60.27|0
1707918000000|2024-02-14 13:40:00|64.36|62.36|64.98|62.98|65.24|63.24|63.74|61.74|0
1707918300000|2024-02-14 13:45:00|65.23|63.23|63.73|61.73|65.36|63.36|63.61|61.61|0
1707918600000|2024-02-14 13:50:00|63.61|61.61|62.54|60.54|63.73|61.73|62.3|60.3|0
1707918900000|2024-02-14 13:55:00|62.42|60.42|63.09|61.09|63.77|61.77|62.18|60.18|0
1707919200000|2024-02-14 14:00:00|63.03|61.03|62.41|60.41|63.64|61.64|62.05|60.05|0
1707919500000|2024-02-14 14:05:00|62.35|60.35|62.77|60.77|63.32|61.32|62.35|60.35|0
1707919800000|2024-02-14 14:10:00|63.02|61.02|62.69|60.69|63.26|61.26|62.08|60.08|0
1707920100000|2024-02-14 14:15:00|62.75|60.75|61.83|59.83|62.75|60.75|61.71|59.71|0
1707920400000|2024-02-14 14:20:00|61.71|59.71|62.56|60.56|62.68|60.68|61.58|59.58|0
1707920700000|2024-02-14 14:25:00|62.81|60.81|64.41|62.41|64.6|62.6|62.81|60.81|0
1707921000000|2024-02-14 14:30:00|64.54|62.54|63.66|61.66|66.69|64.69|63.05|61.05|0
1707921300000|2024-02-14 14:35:00|63.91|61.91|60.01|58.01|64.16|62.16|59.89|57.89|0
1707921600000|2024-02-14 14:40:00|59.53|57.53|63.53|61.53|64.15|62.15|59.41|57.41|0
1707921900000|2024-02-14 14:45:00|63.9|61.9|62.91|60.91|65.15|63.15|62.54|60.54|0
1707922200000|2024-02-14 14:50:00|63.03|61.03|63.4|61.4|64.15|62.15|61.32|59.32|0
1707922500000|2024-02-14 14:55:00|63.28|61.28|64.39|62.39|64.39|62.39|63.03|61.03|0
1707922800000|2024-02-14 15:00:00|65.02|63.02|63.85|61.85|65.9|63.9|62.98|60.98|0
1707923100000|2024-02-14 15:05:00|63.73|61.73|63.72|61.72|65.1|63.1|62.86|60.86|0
1707923400000|2024-02-14 15:10:00|63.85|61.85|63.84|61.84|64.97|62.97|63.35|61.35|0
1707923700000|2024-02-14 15:15:00|64.09|62.09|66.88|64.88|67.01|65.01|63.35|61.35|0
1707924000000|2024-02-14 15:20:00|67.01|65.01|69.34|67.34|69.34|67.34|66.75|64.75|0
1707924300000|2024-02-14 15:25:00|69.21|67.21|68.42|66.42|70|68|67.9|65.9|0
1707924600000|2024-02-14 15:30:00|68.55|66.55|68.16|66.16|69.6|67.6|67.64|65.64|0
1707924900000|2024-02-14 15:35:00|68.29|66.29|66.68|64.68|68.93|66.93|66.29|64.29|0
1707925200000|2024-02-14 15:40:00|66.8|64.8|64.39|62.39|66.8|64.8|63.89|61.89|0
1707925500000|2024-02-14 15:45:00|64.14|62.14|65.14|63.14|65.4|63.4|64.02|62.02|0
1707925800000|2024-02-14 15:50:00|65.27|63.27|61.91|59.91|65.65|63.65|61.42|59.42|0
1707926100000|2024-02-14 15:55:00|61.54|59.54|59.85|57.85|62.4|60.4|59.85|57.85|0
1707926400000|2024-02-14 16:00:00|59.02|57.02|57.86|55.86|59.37|57.37|56.1|54.1|0
1707926700000|2024-02-14 16:05:00|58.09|56.09|59.15|57.15|60.33|58.33|57.86|55.86|0
1707927000000|2024-02-14 16:10:00|59.03|57.03|58.91|56.91|61.05|59.05|58.91|56.91|0
1707927300000|2024-02-14 16:15:00|59.02|57.02|59.26|57.26|59.85|57.85|57.74|55.74|0
1707927600000|2024-02-14 16:20:00|58.9|56.9|61.76|59.76|62.01|60.01|58.08|56.08|0
1707927900000|2024-02-14 16:25:00|62.25|60.25|61.48|59.48|62.25|60.25|60.8|58.8|0
1707928200000|2024-02-14 16:30:00|61.6|59.6|60.99|58.99|61.85|59.85|60.99|58.99|0
1707928500000|2024-02-14 16:35:00|61.12|59.12|61.35|59.35|61.6|59.6|60.87|58.87|0
1707928800000|2024-02-14 16:40:00|61.23|59.23|58.25|56.25|61.84|59.84|57.55|55.55|0
1707929100000|2024-02-14 16:45:00|58.49|56.49|59.31|57.31|59.79|57.79|58.02|56.02|0
1707929400000|2024-02-14 16:50:00|59.43|57.43|59.78|57.78|60.62|58.62|58.6|56.6|0
1707929700000|2024-02-14 16:55:00|59.66|57.66|57.19|55.19|59.66|57.66|57.19|55.19|0
1707930000000|2024-02-14 17:00:00|57.31|55.31|55.47|53.47|57.31|55.31|55.02|53.02|0
1707930300000|2024-02-14 17:05:00|55.35|53.35|57.67|55.67|57.9|55.9|53.79|51.79|0
1707930600000|2024-02-14 17:10:00|57.44|55.44|57.86|55.86|59.11|57.11|57.44|55.44|0
1707930900000|2024-02-14 17:15:00|57.63|55.63|58.67|56.67|59.25|57.25|57.63|55.63|0
1707931200000|2024-02-14 17:20:00|58.61|56.61|59.37|57.37|59.72|57.72|57.97|55.97|0
1707931500000|2024-02-14 17:25:00|59.49|57.49|61.15|59.15|61.15|59.15|59.13|57.13|0
1707931800000|2024-02-14 17:30:00|61.39|59.39|61.19|59.19|62.33|60.33|60.91|58.91|0
1707932100000|2024-02-14 17:35:00|61.13|59.13|60.1|58.1|61.19|59.19|59.63|57.63|0
1707932400000|2024-02-14 17:40:00|59.98|57.98|61.06|59.06|61.36|59.36|59.51|57.51|0
1707932700000|2024-02-14 17:45:00|61.18|59.18|61.48|59.48|61.79|59.79|60.58|58.58|0
1707933000000|2024-02-14 17:50:00|61.54|59.54|61.18|59.18|61.66|59.66|60.81|58.81|0
1707933300000|2024-02-14 17:55:00|61.3|59.3|61.17|59.17|61.78|59.78|60.69|58.69|0
1707933600000|2024-02-14 18:00:00|61.29|59.29|62.63|60.63|63|61|60.45|58.45|0
1707933900000|2024-02-14 18:05:00|62.51|60.51|60.44|58.44|62.63|60.63|60.44|58.44|0
1707934200000|2024-02-14 18:10:00|60.32|58.32|58.42|56.42|60.44|58.44|57.6|55.6|0
1707934500000|2024-02-14 18:15:00|58.48|56.48|58.89|56.89|60.08|58.08|58.07|56.07|0
1707934800000|2024-02-14 18:20:00|59|57|58.88|56.88|60.43|58.43|58.29|56.29|0
1707935100000|2024-02-14 18:25:00|59|57|59.83|57.83|59.83|57.83|58.64|56.64|0
1707935400000|2024-02-14 18:30:00|59.95|57.95|62.49|60.49|62.98|60.98|59.59|57.59|0
1707935700000|2024-02-14 18:35:00|62.61|60.61|64.97|62.97|65.35|63.35|62.49|60.49|0
1707936000000|2024-02-14 18:40:00|65.6|63.6|63.22|61.22|65.85|63.85|63.09|61.09|0
1707936300000|2024-02-14 18:45:00|63.34|61.34|64.08|62.08|64.58|62.58|63.09|61.09|0
1707936600000|2024-02-14 18:50:00|64.46|62.46|63.81|61.81|64.63|62.63|63.56|61.56|0
1707936900000|2024-02-14 18:55:00|63.93|61.93|62.68|60.68|63.93|61.93|60.73|58.73|0
1707937200000|2024-02-14 19:00:00|62.81|60.81|60|58|62.81|60.81|60|58|0
1707937500000|2024-02-14 19:05:00|59.29|57.29|57.84|55.84|59.29|57.29|57.05|55.05|0
1707937800000|2024-02-14 19:10:00|57.96|55.96|59.95|57.95|60.31|58.31|57.72|55.72|0
1707938100000|2024-02-14 19:15:00|59.72|57.72|59.47|57.47|61.03|59.03|59.47|57.47|0
1707938400000|2024-02-14 19:20:00|59.59|57.59|61.93|59.93|62.24|60.24|59.59|57.59|0
1707938700000|2024-02-14 19:25:00|61.99|59.99|63.95|61.95|64.2|62.2|61.87|59.87|0
1707939000000|2024-02-14 19:30:00|64.2|62.2|64.2|62.2|64.45|62.45|62.84|60.84|0
1707939300000|2024-02-14 19:35:00|64.32|62.32|64.94|62.94|65.95|63.95|63.83|61.83|0
1707939600000|2024-02-14 19:40:00|64.82|62.82|64.69|62.69|65.44|63.44|64.07|62.07|0
1707939900000|2024-02-14 19:45:00|64.94|62.94|64.81|62.81|65.19|63.19|63.57|61.57|0
1707940200000|2024-02-14 19:50:00|64.69|62.69|63.26|61.26|64.69|62.69|62.77|60.77|0
1707940500000|2024-02-14 19:55:00|63.01|61.01|64.26|62.26|64.39|62.39|62.15|60.15|0
1707940800000|2024-02-14 20:00:00|64.63|62.63|64.82|62.82|65.39|63.39|62.19|60.19|0
1707941100000|2024-02-14 20:05:00|64.69|62.69|65.45|63.45|65.71|63.71|63.93|61.93|0
1707941400000|2024-02-14 20:10:00|65.58|63.58|65.19|63.19|66.22|64.22|64.31|62.31|0
1707941700000|2024-02-14 20:15:00|65.32|63.32|66.47|64.47|67.12|65.12|65.07|63.07|0
1707942000000|2024-02-14 20:20:00|66.73|64.73|67.5|65.5|67.5|65.5|66.34|64.34|0
1707942300000|2024-02-14 20:25:00|67.37|65.37|69.24|67.24|71.04|69.04|67.37|65.37|0
1707942600000|2024-02-14 20:30:00|69.63|67.63|67.4|65.4|69.63|67.63|66.62|64.62|0
1707942900000|2024-02-14 20:35:00|67.27|65.27|69.76|67.76|69.89|67.89|67.2|65.2|0
1707943200000|2024-02-14 20:40:00|69.89|67.89|69.89|67.89|70.42|68.42|69.1|67.1|0
1707943500000|2024-02-14 20:45:00|69.62|67.62|71.36|69.36|71.49|69.49|69.36|67.36|0
1707943800000|2024-02-14 20:50:00|71.22|69.22|71.22|69.22|72.17|70.17|70.82|68.82|0
1707944100000|2024-02-14 20:55:00|71.08|69.08|74.98|72.98|75.68|73.68|71.08|69.08|0
1707944400000|2024-02-14 21:00:00|73.34|71.34|74.57|72.57|75.4|73.4|72.39|70.39|0
1707944700000|2024-02-14 21:05:00|74.43|72.43|74.56|72.56|74.98|72.98|73.74|71.74|0
1707945000000|2024-02-14 21:10:00|74.29|72.29|74.84|72.84|75.39|73.39|74.15|72.15|0
1707945300000|2024-02-14 21:15:00|75.21|73.01|76.32|74.12|76.6|74.4|75.21|73.01|0
1707945600000|2024-02-14 21:20:00|76.11|73.91|76.18|73.98|76.18|73.98|75.76|73.56|0
1707945900000|2024-02-14 21:25:00|76.04|73.84|76.31|74.11|76.59|74.39|76.04|73.84|0
1707946200000|2024-02-14 21:30:00|76.45|74.25|76.59|74.39|77.15|74.95|76.31|74.11|0
1707946500000|2024-02-14 21:35:00|76.45|74.25|76.3|74.1|76.59|74.39|76.17|73.97|0
1707946800000|2024-02-14 21:40:00|76.16|73.96|75.74|73.54|76.23|74.03|75.47|73.27|0
1707947100000|2024-02-14 21:45:00|75.6|73.4|75.32|73.12|75.67|73.47|75.19|72.99|0
1707947400000|2024-02-14 21:50:00|75.25|73.05|75.18|72.98|75.32|73.12|75.04|72.84|0
1707947700000|2024-02-14 21:55:00|75.04|72.84|74.42|72.22|75.11|72.91|74.35|72.15|0
1707948000000|2024-02-14 22:00:00|74.55|72.35|74.46|72.26|74.66|72.46|74.4|72.2|0
1707948300000|2024-02-14 22:05:00|74.53|72.33|74.31|72.11|74.56|72.36|74.08|71.88|0
1707948600000|2024-02-14 22:10:00|74.35|72.15|74.53|72.33|74.61|72.41|74.35|72.15|0
1707948900000|2024-02-14 22:15:00|74.57|72.37|74.67|72.47|74.79|72.59|74.49|72.29|0
1707949200000|2024-02-14 22:20:00|74.79|72.59|74.7|72.5|74.79|72.59|74.6|72.4|0
1707949500000|2024-02-14 22:25:00|74.75|72.55|74.8|72.6|74.93|72.73|74.6|72.4|0
1707949800000|2024-02-14 22:30:00|74.78|72.58|74.82|72.62|74.82|72.62|74.76|72.56|0
1707950100000|2024-02-14 22:35:00|74.9|72.7|74.89|72.69|74.94|72.74|74.86|72.66|0
1707950400000|2024-02-14 22:40:00|74.87|72.67|74.83|72.63|74.89|72.69|74.83|72.63|0
1707950700000|2024-02-14 22:45:00|74.81|72.61|74.79|72.59|74.91|72.71|74.79|72.59|0
1707951000000|2024-02-14 22:50:00|74.82|72.62|74.84|72.64|74.91|72.71|74.82|72.62|0
1707951300000|2024-02-14 22:55:00|74.86|72.66|74.76|72.56|74.9|72.7|74.76|72.56|0
1707951600000|2024-02-14 23:00:00|74.1|71.9|74.3|72.1|74.99|72.79|73.82|71.62|0
1707951900000|2024-02-14 23:05:00|74.44|72.24|74.85|72.65|74.92|72.72|74.3|72.1|0
1707952200000|2024-02-14 23:10:00|74.99|72.79|74.85|72.65|74.99|72.79|74.71|72.51|0
1707952500000|2024-02-14 23:15:00|74.91|72.71|74.98|72.78|75.05|72.85|74.84|72.64|0
1707952800000|2024-02-14 23:20:00|74.84|72.64|74.43|72.23|74.98|72.78|74.43|72.23|0
1707953100000|2024-02-14 23:25:00|74.56|72.36|74.83|72.63|74.84|72.64|74.56|72.36|0
1707953400000|2024-02-14 23:30:00|74.97|72.77|74.83|72.63|74.97|72.77|74.69|72.49|0
1707953700000|2024-02-14 23:35:00|74.69|72.49|74.83|72.63|74.83|72.63|74.69|72.49|0
1707954000000|2024-02-14 23:40:00|74.76|72.56|74.82|72.62|74.89|72.69|74.55|72.35|0
1707954300000|2024-02-14 23:45:00|74.69|72.49|74.82|72.62|74.82|72.62|74.55|72.35|0
1707954600000|2024-02-14 23:50:00|74.96|72.76|74.95|72.75|75.16|72.96|74.95|72.75|0
1707954900000|2024-02-14 23:55:00|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1707955200000|2024-02-15 00:00:00|74.67|72.47|74.26|72.06|74.81|72.61|74.12|71.92|0
1707955500000|2024-02-15 00:05:00|74.4|72.2|73.98|71.78|74.4|72.2|73.98|71.78|0
1707955800000|2024-02-15 00:10:00|73.84|71.64|73.84|71.64|74.11|71.91|73.84|71.64|0
1707956100000|2024-02-15 00:15:00|73.98|71.78|73.7|71.5|73.98|71.78|73.7|71.5|0
1707956400000|2024-02-15 00:20:00|73.56|71.36|73.56|71.36|73.7|71.5|73.42|71.22|0
1707956700000|2024-02-15 00:25:00|73.42|71.22|73.55|71.35|73.56|71.36|73.42|71.22|0
1707957000000|2024-02-15 00:30:00|73.42|71.22|73.82|71.62|73.83|71.63|73.28|71.08|0
1707957300000|2024-02-15 00:35:00|73.69|71.49|73.96|71.76|73.96|71.76|73.55|71.35|0
1707957600000|2024-02-15 00:40:00|73.82|71.62|73.54|71.34|73.96|71.76|73.54|71.34|0
1707957900000|2024-02-15 00:45:00|73.41|71.21|73.54|71.34|73.82|71.62|73.41|71.21|0
1707958200000|2024-02-15 00:50:00|73.4|71.2|73.26|71.06|73.54|71.34|73.13|70.93|0
1707958500000|2024-02-15 00:55:00|73.4|71.2|73.26|71.06|73.4|71.2|73.12|70.92|0
1707958800000|2024-02-15 01:00:00|73.4|71.2|72.44|70.24|73.4|71.2|72.31|70.11|0
1707959100000|2024-02-15 01:05:00|72.58|70.38|72.03|69.83|72.71|70.51|71.9|69.7|0
1707959400000|2024-02-15 01:10:00|71.9|69.7|71.76|69.56|72.03|69.83|71.49|69.29|0
1707959700000|2024-02-15 01:15:00|71.66|69.66|71.12|69.12|71.66|69.66|70.72|68.72|0
1707960000000|2024-02-15 01:20:00|71.25|69.25|71.52|69.52|71.52|69.52|71.25|69.25|0
1707960300000|2024-02-15 01:25:00|71.38|69.38|71.38|69.38|71.52|69.52|71.11|69.11|0
1707960600000|2024-02-15 01:30:00|71.51|69.51|71.64|69.64|71.91|69.91|71.51|69.51|0
1707960900000|2024-02-15 01:35:00|71.78|69.78|71.1|69.1|71.78|69.78|70.97|68.97|0
1707961200000|2024-02-15 01:40:00|71.03|69.03|71.37|69.37|71.37|69.37|70.97|68.97|0
1707961500000|2024-02-15 01:45:00|71.5|69.5|71.5|69.5|71.5|69.5|71.16|69.16|0
1707961800000|2024-02-15 01:50:00|71.36|69.36|71.42|69.42|71.5|69.5|71.23|69.23|0
1707962100000|2024-02-15 01:55:00|71.49|69.49|71.36|69.36|71.49|69.49|71.22|69.22|0
1707962400000|2024-02-15 02:00:00|71.22|69.22|71.08|69.08|71.42|69.42|71.08|69.08|0
1707962700000|2024-02-15 02:05:00|70.95|68.95|71.21|69.21|71.35|69.35|70.95|68.95|0
1707963000000|2024-02-15 02:10:00|71.35|69.35|71.08|69.08|71.35|69.35|71.08|69.08|0
1707963300000|2024-02-15 02:15:00|71.21|69.21|71.88|69.88|71.88|69.88|71.08|69.08|0
1707963600000|2024-02-15 02:20:00|71.74|69.74|71.74|69.74|71.74|69.74|71.47|69.47|0
1707963900000|2024-02-15 02:25:00|71.61|69.61|72.14|70.14|72.28|70.28|71.6|69.6|0
1707964200000|2024-02-15 02:30:00|72.01|70.01|72.41|70.41|72.41|70.41|72.01|70.01|0
1707964500000|2024-02-15 02:35:00|72.54|70.54|73.22|71.22|73.22|71.22|72.54|70.54|0
1707964800000|2024-02-15 02:40:00|73.15|71.15|73.08|71.08|73.22|71.22|72.81|70.81|0
1707965100000|2024-02-15 02:45:00|73.22|71.22|72.94|70.94|73.22|71.22|72.94|70.94|0
1707965400000|2024-02-15 02:50:00|72.8|70.8|73.62|71.62|73.62|71.62|72.8|70.8|0
1707965700000|2024-02-15 02:55:00|73.76|71.76|73.62|71.62|73.76|71.76|73.48|71.48|0
1707966000000|2024-02-15 03:00:00|73.75|71.75|74.02|72.02|74.16|72.16|73.75|71.75|0
1707966300000|2024-02-15 03:05:00|73.89|71.89|73.75|71.75|74.16|72.16|73.61|71.61|0
1707966600000|2024-02-15 03:10:00|73.61|71.61|73.88|71.88|73.88|71.88|73.61|71.61|0
1707966900000|2024-02-15 03:15:00|74.02|72.02|74.15|72.15|74.15|72.15|73.88|71.88|0
1707967200000|2024-02-15 03:20:00|74.29|72.29|74.15|72.15|74.56|72.56|74.15|72.15|0
1707967500000|2024-02-15 03:25:00|74.01|72.01|73.87|71.87|74.14|72.14|73.87|71.87|0
1707967800000|2024-02-15 03:30:00|74|72|74.41|72.41|74.41|72.41|74|72|0
1707968100000|2024-02-15 03:35:00|74.34|72.34|74.13|72.13|74.34|72.34|74|72|0
1707968400000|2024-02-15 03:40:00|74.06|72.06|73.99|71.99|74.13|72.13|73.99|71.99|0
1707968700000|2024-02-15 03:45:00|73.92|71.92|73.85|71.85|73.99|71.99|73.85|71.85|0
1707969000000|2024-02-15 03:50:00|73.71|71.71|73.99|71.99|74.12|72.12|73.71|71.71|0
1707969300000|2024-02-15 03:55:00|73.98|71.98|73.84|71.84|74.12|72.12|73.71|71.71|0
1707969600000|2024-02-15 04:00:00|73.71|71.71|73.7|71.7|73.71|71.71|73.43|71.43|0
1707969900000|2024-02-15 04:05:00|73.84|71.84|73.56|71.56|73.84|71.84|73.43|71.43|0
1707970200000|2024-02-15 04:10:00|73.7|71.7|73.7|71.7|73.84|71.84|73.7|71.7|0
1707970500000|2024-02-15 04:15:00|73.56|71.56|73.56|71.56|73.7|71.7|73.42|71.42|0
1707970800000|2024-02-15 04:20:00|73.69|71.69|73.96|71.96|73.97|71.97|73.69|71.69|0
1707971100000|2024-02-15 04:25:00|74.1|72.1|74.1|72.1|74.24|72.24|74.1|72.1|0
1707971400000|2024-02-15 04:30:00|74.23|72.23|74.66|72.66|74.66|72.66|74.1|72.1|0
1707971700000|2024-02-15 04:35:00|74.58|72.58|74.38|72.38|74.58|72.58|74.24|72.24|0
1707972000000|2024-02-15 04:40:00|74.24|72.24|74.37|72.37|74.38|72.38|74.1|72.1|0
1707972300000|2024-02-15 04:45:00|74.44|72.44|74.51|72.51|74.65|72.65|74.37|72.37|0
1707972600000|2024-02-15 04:50:00|74.37|72.37|74.64|72.64|74.65|72.65|74.37|72.37|0
1707972900000|2024-02-15 04:55:00|74.5|72.5|74.5|72.5|74.64|72.64|74.5|72.5|0
1707973200000|2024-02-15 05:00:00|74.64|72.64|74.91|72.91|74.91|72.91|74.5|72.5|0
1707973500000|2024-02-15 05:05:00|74.77|72.77|74.49|72.49|74.77|72.77|74.49|72.49|0
1707973800000|2024-02-15 05:10:00|74.63|72.63|74.35|72.35|74.63|72.63|74.35|72.35|0
1707974100000|2024-02-15 05:15:00|74.21|72.21|74.62|72.62|74.76|72.76|74.21|72.21|0
1707974400000|2024-02-15 05:20:00|74.76|72.76|75.03|73.03|75.03|73.03|74.62|72.62|0
1707974700000|2024-02-15 05:25:00|75.17|73.17|75.44|73.44|75.44|73.44|74.96|72.96|0
1707975000000|2024-02-15 05:30:00|75.3|73.3|74.89|72.89|75.44|73.44|74.89|72.89|0
1707975300000|2024-02-15 05:35:00|74.75|72.75|74.75|72.75|74.89|72.89|74.75|72.75|0
1707975600000|2024-02-15 05:40:00|74.61|72.61|75.02|73.02|75.16|73.16|74.61|72.61|0
1707975900000|2024-02-15 05:45:00|75.08|73.08|74.6|72.6|75.08|73.08|74.6|72.6|0
1707976200000|2024-02-15 05:50:00|74.74|72.74|74.73|72.73|74.87|72.87|74.6|72.6|0
1707976500000|2024-02-15 05:55:00|74.87|72.87|74.87|72.87|75.15|73.15|74.59|72.59|0
1707976800000|2024-02-15 06:00:00|75.01|73.01|74.31|72.31|75.01|73.01|74.18|72.18|0
1707977100000|2024-02-15 06:05:00|74.24|72.24|74.45|72.45|74.51|72.51|73.76|71.76|0
1707977400000|2024-02-15 06:10:00|74.38|72.38|74.72|72.72|74.72|72.72|74.31|72.31|0
1707977700000|2024-02-15 06:15:00|74.86|72.86|75.13|73.13|75.13|73.13|74.86|72.86|0
1707978000000|2024-02-15 06:20:00|75.19|73.19|75.12|73.12|75.27|73.27|74.99|72.99|0
1707978300000|2024-02-15 06:25:00|74.99|72.99|74.85|72.85|75.12|73.12|74.85|72.85|0
1707978600000|2024-02-15 06:30:00|74.71|72.71|75.39|73.39|75.39|73.39|74.71|72.71|0
1707978900000|2024-02-15 06:35:00|75.53|73.53|75.39|73.39|75.53|73.53|75.25|73.25|0
1707979200000|2024-02-15 06:40:00|75.25|73.25|76.22|74.22|76.78|74.78|75.25|73.25|0
1707979500000|2024-02-15 06:45:00|76.08|74.08|77.4|75.4|77.48|75.48|76.08|74.08|0
1707979800000|2024-02-15 06:50:00|77.48|75.48|77.05|75.05|77.61|75.61|77.05|75.05|0
1707980100000|2024-02-15 06:55:00|77.19|75.19|77.61|75.61|77.75|75.75|76.84|74.84|0
1707980400000|2024-02-15 07:00:00|77.47|75.47|77.89|75.89|77.89|75.89|76.9|74.9|0
1707980700000|2024-02-15 07:05:00|77.75|75.75|77.88|75.88|78.03|76.03|77.32|75.32|0
1707981000000|2024-02-15 07:10:00|78.02|76.02|78.59|76.59|79.02|77.02|77.74|75.74|0
1707981300000|2024-02-15 07:15:00|78.66|76.66|78.87|76.87|79.01|77.01|78.58|76.58|0
1707981600000|2024-02-15 07:20:00|78.73|76.73|79.43|77.43|79.58|77.58|78.72|76.72|0
1707981900000|2024-02-15 07:25:00|79.58|77.58|79.72|77.72|79.72|77.72|79.29|77.29|0
1707982200000|2024-02-15 07:30:00|79.57|77.57|79.57|77.57|79.86|77.86|79.43|77.43|0
1707982500000|2024-02-15 07:35:00|79.71|77.71|78.99|76.99|79.85|77.85|78.99|76.99|0
1707982800000|2024-02-15 07:40:00|78.85|76.85|79.28|77.28|79.42|77.42|78.85|76.85|0
1707983100000|2024-02-15 07:45:00|79.13|77.13|79.13|77.13|79.42|77.42|78.99|76.99|0
1707983400000|2024-02-15 07:50:00|78.99|76.99|79.27|77.27|79.27|77.27|78.84|76.84|0
1707983700000|2024-02-15 07:55:00|79.19|77.19|78.13|76.13|79.19|77.19|78.13|76.13|0
1707984000000|2024-02-15 08:00:00|78.2|76.2|78.69|76.69|79.12|77.12|77.99|75.99|0
1707984300000|2024-02-15 08:05:00|78.83|76.83|79.54|77.54|79.69|77.69|78.83|76.83|0
1707984600000|2024-02-15 08:10:00|79.69|77.69|79.89|77.89|79.97|77.97|79.11|77.11|0
1707984900000|2024-02-15 08:15:00|79.97|77.97|79.82|77.82|80.83|78.83|79.82|77.82|0
1707985200000|2024-02-15 08:20:00|79.68|77.68|81.09|79.09|81.23|79.23|79.39|77.39|0
1707985500000|2024-02-15 08:25:00|81.23|79.23|81.8|79.8|81.95|79.95|80.94|78.94|0
1707985800000|2024-02-15 08:30:00|81.95|79.95|81.37|79.37|82.09|80.09|81.08|79.08|0
1707986100000|2024-02-15 08:35:00|81.22|79.22|81.08|79.08|81.37|79.37|80.5|78.5|0
1707986400000|2024-02-15 08:40:00|80.93|78.93|81.07|79.07|81.22|79.22|80.71|78.71|0
1707986700000|2024-02-15 08:45:00|81.21|79.21|81.79|79.79|81.93|79.93|81.21|79.21|0
1707987000000|2024-02-15 08:50:00|81.64|79.64|81.21|79.21|81.64|79.64|80.78|78.78|0
1707987300000|2024-02-15 08:55:00|81.35|79.35|81.92|79.92|81.92|79.92|81.35|79.35|0
1707987600000|2024-02-15 09:00:00|81.78|79.78|81.06|79.06|81.78|79.78|80.77|78.77|0
1707987900000|2024-02-15 09:05:00|80.91|78.91|80.05|78.05|81.2|79.2|79.91|77.91|0
1707988200000|2024-02-15 09:10:00|79.91|77.91|79.34|77.34|79.91|77.91|78.92|76.92|0
1707988500000|2024-02-15 09:15:00|79.2|77.2|79.76|77.76|80.05|78.05|79.2|77.2|0
1707988800000|2024-02-15 09:20:00|79.9|77.9|80.47|78.47|80.82|78.82|79.76|77.76|0
1707989100000|2024-02-15 09:25:00|80.33|78.33|80.04|78.04|80.47|78.47|79.61|77.61|0
1707989400000|2024-02-15 09:30:00|79.89|77.89|79.61|77.61|80.32|78.32|79.47|77.47|0
1707989700000|2024-02-15 09:35:00|79.47|77.47|79.6|77.6|80.03|78.03|79.46|77.46|0
1707990000000|2024-02-15 09:40:00|79.74|77.74|79.88|77.88|80.03|78.03|79.6|77.6|0
1707990300000|2024-02-15 09:45:00|79.74|77.74|78.89|76.89|79.88|77.88|78.89|76.89|0
1707990600000|2024-02-15 09:50:00|78.75|76.75|79.45|77.45|79.59|77.59|78.75|76.75|0
1707990900000|2024-02-15 09:55:00|79.31|77.31|79.73|77.73|79.87|77.87|79.31|77.31|0
1707991200000|2024-02-15 10:00:00|79.59|77.59|80.01|78.01|80.01|78.01|79.45|77.45|0
1707991500000|2024-02-15 10:05:00|80.15|78.15|80.22|78.22|80.43|78.43|79.87|77.87|0
1707991800000|2024-02-15 10:10:00|80.29|78.29|80.14|78.14|80.43|78.43|80|78|0
1707992100000|2024-02-15 10:15:00|80|78|79.15|77.15|80.14|78.14|79.15|77.15|0
1707992400000|2024-02-15 10:20:00|79.29|77.29|78.58|76.58|79.29|77.29|78.16|76.16|0
1707992700000|2024-02-15 10:25:00|78.72|76.72|78.58|76.58|79|77|78.44|76.44|0
1707993000000|2024-02-15 10:30:00|78.72|76.72|79.14|77.14|79.28|77.28|78.43|76.43|0
1707993300000|2024-02-15 10:35:00|78.99|76.99|78.57|76.57|78.99|76.99|78.29|76.29|0
1707993600000|2024-02-15 10:40:00|78.71|76.71|78.28|76.28|79.13|77.13|78.21|76.21|0
1707993900000|2024-02-15 10:45:00|78.42|76.42|78.42|76.42|78.7|76.7|78.28|76.28|0
1707994200000|2024-02-15 10:50:00|78.28|76.28|78.13|76.13|78.28|76.28|77.86|75.86|0
1707994500000|2024-02-15 10:55:00|77.99|75.99|78.83|76.83|78.83|76.83|77.99|75.99|0
1707994800000|2024-02-15 11:00:00|78.69|76.69|79.82|77.82|79.82|77.82|78.69|76.69|0
1707995100000|2024-02-15 11:05:00|79.68|77.68|79.53|77.53|80.11|78.11|79.25|77.25|0
1707995400000|2024-02-15 11:10:00|79.6|77.6|79.25|77.25|79.68|77.68|79.25|77.25|0
1707995700000|2024-02-15 11:15:00|79.1|77.1|78.96|76.96|79.25|77.25|78.47|76.47|0
1707996000000|2024-02-15 11:20:00|78.54|76.54|78.68|76.68|78.97|76.97|78.26|76.26|0
1707996300000|2024-02-15 11:25:00|78.54|76.54|78.54|76.54|78.68|76.68|78.11|76.11|0
1707996600000|2024-02-15 11:30:00|78.53|76.53|78.11|76.11|78.82|76.82|78.11|76.11|0
1707996900000|2024-02-15 11:35:00|77.97|75.97|78.1|76.1|78.25|76.25|77.68|75.68|0
1707997200000|2024-02-15 11:40:00|78.24|76.24|78.1|76.1|78.53|76.53|77.96|75.96|0
1707997500000|2024-02-15 11:45:00|78.24|76.24|78.24|76.24|78.38|76.38|77.96|75.96|0
1707997800000|2024-02-15 11:50:00|78.38|76.38|78.23|76.23|78.38|76.38|77.81|75.81|0
1707998100000|2024-02-15 11:55:00|78.09|76.09|78.37|76.37|78.66|76.66|78.09|76.09|0
1707998400000|2024-02-15 12:00:00|78.23|76.23|78.08|76.08|78.65|76.65|77.94|75.94|0
1707998700000|2024-02-15 12:05:00|77.94|75.94|78.79|76.79|78.79|76.79|77.94|75.94|0
1707999000000|2024-02-15 12:10:00|78.93|76.93|79.21|77.21|79.5|77.5|78.79|76.79|0
1707999300000|2024-02-15 12:15:00|79.07|77.07|78.36|76.36|79.21|77.21|78.36|76.36|0
1707999600000|2024-02-15 12:20:00|78.5|76.5|78.63|76.63|78.78|76.78|77.79|75.79|0
1707999900000|2024-02-15 12:25:00|78.49|76.49|79.2|77.2|79.2|77.2|78.35|76.35|0
1708000200000|2024-02-15 12:30:00|79.06|77.06|79.62|77.62|79.63|77.63|79.06|77.06|0
1708000500000|2024-02-15 12:35:00|79.48|77.48|79.05|77.05|79.48|77.48|79.05|77.05|0
1708000800000|2024-02-15 12:40:00|79.19|77.19|79.62|77.62|79.68|77.68|79.19|77.19|0
1708001100000|2024-02-15 12:45:00|79.76|77.76|79.75|77.75|80.04|78.04|79.62|77.62|0
1708001400000|2024-02-15 12:50:00|79.9|77.9|78.47|76.47|79.9|77.9|78.47|76.47|0
1708001700000|2024-02-15 12:55:00|78.33|76.33|79.18|77.18|79.39|77.39|78.33|76.33|0
1708002000000|2024-02-15 13:00:00|79.03|77.03|78.89|76.89|79.32|77.32|78.6|76.6|0
1708002300000|2024-02-15 13:05:00|78.75|76.75|79.03|77.03|79.17|77.17|78.6|76.6|0
1708002600000|2024-02-15 13:10:00|78.88|76.88|78.46|76.46|79.31|77.31|78.03|76.03|0
1708002900000|2024-02-15 13:15:00|78.31|76.31|78.17|76.17|78.31|76.31|77.89|75.89|0
1708003200000|2024-02-15 13:20:00|78.31|76.31|77.04|75.04|78.31|76.31|77.04|75.04|0
1708003500000|2024-02-15 13:25:00|77.18|75.18|77.32|75.32|77.6|75.6|76.9|74.9|0
1708003800000|2024-02-15 13:30:00|79.36|77.36|79.36|77.36|82.46|80.46|77.74|75.74|0
1708004100000|2024-02-15 13:35:00|79.29|77.29|81.3|79.3|81.44|79.44|79.15|77.15|0
1708004400000|2024-02-15 13:40:00|81.15|79.15|80.57|78.57|81.59|79.59|78.72|76.72|0
1708004700000|2024-02-15 13:45:00|80.86|78.86|76.74|74.74|80.86|78.86|76.32|74.32|0
1708005000000|2024-02-15 13:50:00|77.02|75.02|75.97|73.97|77.16|75.16|75.69|73.69|0
1708005300000|2024-02-15 13:55:00|76.25|74.25|77.36|75.36|77.72|75.72|76.24|74.24|0
1708005600000|2024-02-15 14:00:00|76.94|74.94|76.66|74.66|77.36|75.36|76.24|74.24|0
1708005900000|2024-02-15 14:05:00|76.52|74.52|76.09|74.09|76.66|74.66|75.26|73.26|0
1708006200000|2024-02-15 14:10:00|75.95|73.95|75.39|73.39|76.23|74.23|74.98|72.98|0
1708006500000|2024-02-15 14:15:00|75.53|73.53|75.39|73.39|76.3|74.3|74.97|72.97|0
1708006800000|2024-02-15 14:20:00|75.53|73.53|76.5|74.5|76.78|74.78|75.53|73.53|0
1708007100000|2024-02-15 14:25:00|76.36|74.36|75.1|73.1|76.36|74.36|73.45|71.45|0
1708007400000|2024-02-15 14:30:00|74.83|72.83|77.9|75.9|78.61|76.61|74.83|72.83|0
1708007700000|2024-02-15 14:35:00|78.05|76.05|78.33|76.33|79.33|77.33|77.06|75.06|0
1708008000000|2024-02-15 14:40:00|78.47|76.47|76.63|74.63|79.18|77.18|76.49|74.49|0
1708008300000|2024-02-15 14:45:00|76.77|74.77|79.03|77.03|79.89|77.89|76.63|74.63|0
1708008600000|2024-02-15 14:50:00|79.32|77.32|76.55|74.55|81.53|79.53|76.13|74.13|0
1708008900000|2024-02-15 14:55:00|76.69|74.69|76.97|74.97|77.81|75.81|76.27|74.27|0
1708009200000|2024-02-15 15:00:00|77.39|75.39|78.22|76.22|79.78|77.78|77.24|75.24|0
1708009500000|2024-02-15 15:05:00|77.8|75.8|80.78|78.78|80.78|78.78|77.8|75.8|0
1708009800000|2024-02-15 15:10:00|80.92|78.92|80.98|78.98|81.64|79.64|79.92|77.92|0
1708010100000|2024-02-15 15:15:00|80.92|78.92|82.41|80.41|83.08|81.08|80.63|78.63|0
1708010400000|2024-02-15 15:20:00|82.55|80.55|82.84|80.84|83.27|81.27|79.83|77.83|0
1708010700000|2024-02-15 15:25:00|83.27|81.27|78.84|76.84|83.71|81.71|78.56|76.56|0
1708011000000|2024-02-15 15:30:00|78.98|76.98|78.27|76.27|79.68|77.68|76.74|74.74|0
1708011300000|2024-02-15 15:35:00|78.13|76.13|79.82|77.82|79.82|77.82|77.16|75.16|0
1708011600000|2024-02-15 15:40:00|79.54|77.54|77.66|75.66|79.68|77.68|77.52|75.52|0
1708011900000|2024-02-15 15:45:00|77.8|75.8|78.64|76.64|79.06|77.06|77.38|75.38|0
1708012200000|2024-02-15 15:50:00|78.78|76.78|79.06|77.06|79.34|77.34|78.07|76.07|0
1708012500000|2024-02-15 15:55:00|78.77|76.77|79.05|77.05|79.91|77.91|78.07|76.07|0
1708012800000|2024-02-15 16:00:00|78.91|76.91|75.7|73.7|79.76|77.76|75.42|73.42|0
1708013100000|2024-02-15 16:05:00|75.56|73.56|74.19|72.19|76.39|74.39|73.37|71.37|0
1708013400000|2024-02-15 16:10:00|73.78|71.78|76.42|74.42|77.25|75.25|73.64|71.64|0
1708013700000|2024-02-15 16:15:00|76.56|74.56|76|74|76.84|74.84|75.87|73.87|0
1708014000000|2024-02-15 16:20:00|75.87|73.87|76.74|74.74|77.58|75.58|75.73|73.73|0
1708014300000|2024-02-15 16:25:00|76.88|74.88|77.57|75.57|78.13|76.13|75.78|73.78|0
1708014600000|2024-02-15 16:30:00|77.71|75.71|77.57|75.57|78.41|76.41|77.02|75.02|0
1708014900000|2024-02-15 16:35:00|77.71|75.71|79.67|77.67|79.81|77.81|77.71|75.71|0
1708015200000|2024-02-15 16:40:00|79.95|77.95|80.66|78.66|81.37|79.37|79.95|77.95|0
1708015500000|2024-02-15 16:45:00|80.8|78.8|80.51|78.51|81.51|79.51|80.23|78.23|0
1708015800000|2024-02-15 16:50:00|80.37|78.37|78.86|76.86|80.83|78.83|77.47|75.47|0
1708016100000|2024-02-15 16:55:00|78.72|76.72|79.84|77.84|79.98|77.98|78.16|76.16|0
1708016400000|2024-02-15 17:00:00|79.98|77.98|80.26|78.26|80.55|78.55|78.99|76.99|0
1708016700000|2024-02-15 17:05:00|80.12|78.12|80.12|78.12|80.26|78.26|79.27|77.27|0
1708017000000|2024-02-15 17:10:00|80.26|78.26|80.84|78.84|81.82|79.82|80.12|78.12|0
1708017300000|2024-02-15 17:15:00|80.98|78.98|82.27|80.27|82.27|80.27|80.12|78.12|0
1708017600000|2024-02-15 17:20:00|81.98|79.98|81.69|79.69|82.63|80.63|81.12|79.12|0
1708017900000|2024-02-15 17:25:00|81.55|79.55|82.84|80.84|82.84|80.84|81.4|79.4|0
1708018200000|2024-02-15 17:30:00|82.99|80.99|82.69|80.69|83.13|81.13|81.97|79.97|0
1708018500000|2024-02-15 17:35:00|82.84|80.84|82.84|80.84|82.98|80.98|82.26|80.26|0
1708018800000|2024-02-15 17:40:00|82.98|80.98|82.98|80.98|83.12|81.12|82.4|80.4|0
1708019100000|2024-02-15 17:45:00|83.12|81.12|82.1|80.1|83.56|81.56|81.38|79.38|0
1708019400000|2024-02-15 17:50:00|82.25|80.25|82.82|80.82|83.26|81.26|81.81|79.81|0
1708019700000|2024-02-15 17:55:00|82.97|80.97|80.52|78.52|82.97|80.97|80.37|78.37|0
1708020000000|2024-02-15 18:00:00|80.23|78.23|80.37|78.37|81.09|79.09|79.94|77.94|0
1708020300000|2024-02-15 18:05:00|80.23|78.23|84.42|82.42|85.01|83.01|80.23|78.23|0
1708020600000|2024-02-15 18:10:00|84.56|82.56|85.3|83.3|86.93|84.93|84.27|82.27|0
1708020900000|2024-02-15 18:15:00|85.44|83.44|89.2|87.2|89.2|87.2|85.44|83.44|0
1708021200000|2024-02-15 18:20:00|89.8|87.8|88.97|86.97|90.1|88.1|87.71|85.71|0
1708021500000|2024-02-15 18:25:00|89.12|87.12|90.1|88.1|90.1|88.1|88.3|86.3|0
1708021800000|2024-02-15 18:30:00|90.25|88.25|90.09|88.09|91.61|89.61|89.79|87.79|0
1708022100000|2024-02-15 18:35:00|90.24|88.24|89.49|87.49|90.24|88.24|88|86|0
1708022400000|2024-02-15 18:40:00|89.64|87.64|87.84|85.84|90.39|88.39|87.1|85.1|0
1708022700000|2024-02-15 18:45:00|87.99|85.99|87.99|85.99|88.73|86.73|87.55|85.55|0
1708023000000|2024-02-15 18:50:00|88.06|86.06|88.28|86.28|89.78|87.78|88.06|86.06|0
1708023300000|2024-02-15 18:55:00|88.43|86.43|89.64|87.64|89.64|87.64|87.77|85.77|0
1708023600000|2024-02-15 19:00:00|89.79|87.79|90.39|88.39|90.85|88.85|89.04|87.04|0
1708023900000|2024-02-15 19:05:00|90.54|88.54|90.69|88.69|92.06|90.06|89.04|87.04|0
1708024200000|2024-02-15 19:10:00|90.84|88.84|88.88|86.88|90.99|88.99|87.39|85.39|0
1708024500000|2024-02-15 19:15:00|88.73|86.73|90.75|88.75|91.06|89.06|88.58|86.58|0
1708024800000|2024-02-15 19:20:00|90.83|88.83|90.83|88.83|90.98|88.98|89.77|87.77|0
1708025100000|2024-02-15 19:25:00|90.98|88.98|90.22|88.22|90.98|88.98|88.42|86.42|0
1708025400000|2024-02-15 19:30:00|90.37|88.37|91.12|89.12|91.28|89.28|89.92|87.92|0
1708025700000|2024-02-15 19:35:00|90.97|88.97|90.97|88.97|91.88|89.88|90.82|88.82|0
1708026000000|2024-02-15 19:40:00|90.82|88.82|91.57|89.57|92.03|90.03|90.21|88.21|0
1708026300000|2024-02-15 19:45:00|91.88|89.88|92.79|90.79|92.79|90.79|91.57|89.57|0
1708026600000|2024-02-15 19:50:00|93.1|91.1|93.56|91.56|93.86|91.86|91.57|89.57|0
1708026900000|2024-02-15 19:55:00|93.71|91.71|92.48|90.48|94.64|92.64|91.87|89.87|0
1708027200000|2024-02-15 20:00:00|92.63|90.63|92.17|90.17|92.63|90.63|91.1|89.1|0
1708027500000|2024-02-15 20:05:00|92.01|90.01|90.34|88.34|92.01|90.01|90.04|88.04|0
1708027800000|2024-02-15 20:10:00|90.49|88.49|92.16|90.16|92.93|90.93|90.49|88.49|0
1708028100000|2024-02-15 20:15:00|92.01|90.01|90.79|88.79|92.77|90.77|90.64|88.64|0
1708028400000|2024-02-15 20:20:00|90.63|88.63|88.13|86.13|91.39|89.39|87.83|85.83|0
1708028700000|2024-02-15 20:25:00|88.28|86.28|90.54|88.54|90.84|88.84|88.28|86.28|0
1708029000000|2024-02-15 20:30:00|90.39|88.39|90.99|88.99|91.14|89.14|90.08|88.08|0
1708029300000|2024-02-15 20:35:00|90.84|88.84|88.57|86.57|90.84|88.84|88.57|86.57|0
1708029600000|2024-02-15 20:40:00|88.42|86.42|88.71|86.71|89.32|87.32|88.41|86.41|0
1708029900000|2024-02-15 20:45:00|88.56|86.56|88.26|86.26|89.16|87.16|87.81|85.81|0
1708030200000|2024-02-15 20:50:00|88.11|86.11|90.98|88.98|91.74|89.74|88.11|86.11|0
1708030500000|2024-02-15 20:55:00|91.13|89.13|92.32|90.32|93.12|91.12|90.21|88.21|0
1708030800000|2024-02-15 21:00:00|91.86|89.86|93.25|91.25|93.72|91.72|91.71|89.71|0
1708031100000|2024-02-15 21:05:00|93.09|91.09|94.34|92.34|94.34|92.34|93.09|91.09|0
1708031400000|2024-02-15 21:10:00|94.65|92.65|92.93|90.93|94.65|92.65|92.93|90.93|0
1708031700000|2024-02-15 21:15:00|93.5|91.3|94.43|92.23|94.43|92.23|93.5|91.3|0
1708032000000|2024-02-15 21:20:00|94.35|92.15|93.96|91.76|94.35|92.15|93.96|91.76|0
1708032300000|2024-02-15 21:25:00|94.11|91.91|95.05|92.85|95.05|92.85|94.11|91.91|0
1708032600000|2024-02-15 21:30:00|94.89|92.69|94.73|92.53|95.05|92.85|94.73|92.53|0
1708032900000|2024-02-15 21:35:00|94.89|92.69|95.04|92.84|95.04|92.84|94.73|92.53|0
1708033200000|2024-02-15 21:40:00|95.2|93|94.1|91.9|95.2|93|94.1|91.9|0
1708033500000|2024-02-15 21:45:00|94.25|92.05|94.72|92.52|94.88|92.68|94.1|91.9|0
1708033800000|2024-02-15 21:50:00|94.56|92.36|95.34|93.14|95.34|93.14|94.56|92.36|0
1708034100000|2024-02-15 21:55:00|95.5|93.3|94.79|92.59|95.66|93.46|94.63|92.43|0
1708034400000|2024-02-15 22:00:00|94.56|92.36|94.4|92.2|94.67|92.47|94.38|92.18|0
1708034700000|2024-02-15 22:05:00|94.38|92.18|94.33|92.13|94.47|92.27|94.19|91.99|0
1708035000000|2024-02-15 22:10:00|94.19|91.99|94.21|92.01|94.21|92.01|94.19|91.99|0
1708035300000|2024-02-15 22:15:00|94.23|92.03|94.3|92.1|94.57|92.37|94.23|92.03|0
1708035600000|2024-02-15 22:20:00|94.34|92.14|94.27|92.07|94.39|92.19|94.22|92.02|0
1708035900000|2024-02-15 22:25:00|94.06|91.86|93.78|91.58|94.06|91.86|93.76|91.56|0
1708036200000|2024-02-15 22:30:00|93.97|91.77|93.8|91.6|94.15|91.95|93.67|91.47|0
1708036500000|2024-02-15 22:35:00|93.92|91.72|93.77|91.57|93.92|91.72|93.77|91.57|0
1708036800000|2024-02-15 22:40:00|93.84|91.64|93.93|91.73|94.03|91.83|93.75|91.55|0
1708037100000|2024-02-15 22:45:00|94.04|91.84|93.75|91.55|94.04|91.84|93.75|91.55|0
1708037400000|2024-02-15 22:50:00|93.93|91.73|93.97|91.77|94.04|91.84|93.88|91.68|0
1708037700000|2024-02-15 22:55:00|93.93|91.73|93.85|91.65|93.97|91.77|93.85|91.65|0
1708038000000|2024-02-15 23:00:00|94.12|91.92|93.72|91.52|94.51|92.31|93.57|91.37|0
1708038300000|2024-02-15 23:05:00|93.57|91.37|93.48|91.28|93.72|91.52|93.25|91.05|0
1708038600000|2024-02-15 23:10:00|93.57|91.37|93.41|91.21|93.57|91.37|93.1|90.9|0
1708038900000|2024-02-15 23:15:00|93.25|91.05|93.4|91.2|93.56|91.36|93.17|90.97|0
1708039200000|2024-02-15 23:20:00|93.25|91.05|93.4|91.2|93.4|91.2|93.24|91.04|0
1708039500000|2024-02-15 23:25:00|93.55|91.35|93.24|91.04|93.55|91.35|93.09|90.89|0
1708039800000|2024-02-15 23:30:00|93.39|91.19|93.24|91.04|93.39|91.19|93.08|90.88|0
1708040100000|2024-02-15 23:35:00|93.23|91.03|93.54|91.34|93.54|91.34|93.08|90.88|0
1708040400000|2024-02-15 23:40:00|93.7|91.5|94.01|91.81|94.17|91.97|93.7|91.5|0
1708040700000|2024-02-15 23:45:00|93.93|91.73|93.53|91.33|93.93|91.73|93.38|91.18|0
1708041000000|2024-02-15 23:50:00|93.61|91.41|93.53|91.33|93.85|91.65|93.53|91.33|0
1708041300000|2024-02-15 23:55:00|93.38|91.18|93.37|91.17|93.38|91.18|93.06|90.86|0
1708041600000|2024-02-16 00:00:00|93.22|91.02|92.44|90.24|93.37|91.17|92.28|90.08|0
1708041900000|2024-02-16 00:05:00|92.28|90.08|92.28|90.08|92.9|90.7|92.28|90.08|0
1708042200000|2024-02-16 00:10:00|92.12|89.92|91.81|89.61|92.28|90.08|91.81|89.61|0
1708042500000|2024-02-16 00:15:00|91.89|89.69|91.96|89.76|92.27|90.07|91.66|89.46|0
1708042800000|2024-02-16 00:20:00|91.88|89.68|91.03|88.83|91.88|89.68|91.03|88.83|0
1708043100000|2024-02-16 00:25:00|90.88|88.68|90.57|88.37|91.03|88.83|90.42|88.22|0
1708043400000|2024-02-16 00:30:00|90.64|88.44|90.72|88.52|90.88|88.68|90.57|88.37|0
1708043700000|2024-02-16 00:35:00|90.87|88.67|90.56|88.36|90.87|88.67|90.41|88.21|0
1708044000000|2024-02-16 00:40:00|90.72|88.52|90.41|88.21|90.72|88.52|90.41|88.21|0
1708044300000|2024-02-16 00:45:00|90.56|88.36|90.56|88.36|90.71|88.51|90.4|88.2|0
1708044600000|2024-02-16 00:50:00|90.4|88.2|89.64|87.44|90.4|88.2|89.49|87.29|0
1708044900000|2024-02-16 00:55:00|89.79|87.59|89.78|87.58|89.79|87.59|89.18|86.98|0
1708045200000|2024-02-16 01:00:00|89.94|87.74|89.02|86.82|89.94|87.74|89.02|86.82|0
1708045500000|2024-02-16 01:05:00|89.17|86.97|89.02|86.82|89.17|86.97|88.72|86.52|0
1708045800000|2024-02-16 01:10:00|88.87|86.67|89.62|87.42|89.78|87.58|88.87|86.67|0
1708046100000|2024-02-16 01:15:00|89.52|87.52|89.91|87.91|90.06|88.06|89.22|87.22|0
1708046400000|2024-02-16 01:20:00|89.83|87.83|90.66|88.66|90.66|88.66|89.83|87.83|0
1708046700000|2024-02-16 01:25:00|90.58|88.58|90.81|88.81|90.82|88.82|90.58|88.58|0
1708047000000|2024-02-16 01:30:00|90.97|88.97|90.05|88.05|90.97|88.97|90.05|88.05|0
1708047300000|2024-02-16 01:35:00|90.12|88.12|89.13|87.13|90.35|88.35|89.13|87.13|0
1708047600000|2024-02-16 01:40:00|88.98|86.98|89.43|87.43|89.43|87.43|88.23|86.23|0
1708047900000|2024-02-16 01:45:00|89.28|87.28|89.73|87.73|89.73|87.73|89.28|87.28|0
1708048200000|2024-02-16 01:50:00|89.88|87.88|90.18|88.18|90.34|88.34|89.88|87.88|0
1708048500000|2024-02-16 01:55:00|90.26|88.26|90.33|88.33|90.64|88.64|90.03|88.03|0
1708048800000|2024-02-16 02:00:00|90.48|88.48|90.33|88.33|90.48|88.48|90.03|88.03|0
1708049100000|2024-02-16 02:05:00|90.18|88.18|90.02|88.02|90.18|88.18|89.72|87.72|0
1708049400000|2024-02-16 02:10:00|90.17|88.17|90.32|88.32|90.47|88.47|90.02|88.02|0
1708049700000|2024-02-16 02:15:00|90.47|88.47|90.32|88.32|90.47|88.47|90.16|88.16|0
1708050000000|2024-02-16 02:20:00|90.47|88.47|90.47|88.47|90.62|88.62|90.32|88.32|0
1708050300000|2024-02-16 02:25:00|90.46|88.46|90.46|88.46|90.46|88.46|90.01|88.01|0
1708050600000|2024-02-16 02:30:00|90.53|88.53|90.92|88.92|91.07|89.07|90.46|88.46|0
1708050900000|2024-02-16 02:35:00|90.91|88.91|90.91|88.91|91.07|89.07|90.76|88.76|0
1708051200000|2024-02-16 02:40:00|90.76|88.76|90.45|88.45|90.76|88.76|90.45|88.45|0
1708051500000|2024-02-16 02:45:00|90.3|88.3|90.9|88.9|90.9|88.9|90.3|88.3|0
1708051800000|2024-02-16 02:50:00|91.06|89.06|91.51|89.51|91.51|89.51|91.06|89.06|0
1708052100000|2024-02-16 02:55:00|91.67|89.67|91.82|89.82|91.82|89.82|91.51|89.51|0
1708052400000|2024-02-16 03:00:00|91.97|89.97|91.35|89.35|91.97|89.97|91.35|89.35|0
1708052700000|2024-02-16 03:05:00|91.5|89.5|91.5|89.5|91.66|89.66|91.35|89.35|0
1708053000000|2024-02-16 03:10:00|91.35|89.35|91.5|89.5|91.5|89.5|91.34|89.34|0
1708053300000|2024-02-16 03:15:00|91.34|89.34|91.34|89.34|91.49|89.49|91.34|89.34|0
1708053600000|2024-02-16 03:20:00|91.49|89.49|91.34|89.34|91.65|89.65|91.18|89.18|0
1708053900000|2024-02-16 03:25:00|91.26|89.26|91.18|89.18|91.49|89.49|91.18|89.18|0
1708054200000|2024-02-16 03:30:00|91.33|89.33|91.18|89.18|91.33|89.33|91.02|89.02|0
1708054500000|2024-02-16 03:35:00|91.17|89.17|91.63|89.63|91.63|89.63|91.17|89.17|0
1708054800000|2024-02-16 03:40:00|91.78|89.78|91.78|89.78|91.94|89.94|91.63|89.63|0
1708055100000|2024-02-16 03:45:00|91.63|89.63|91.62|89.62|91.7|89.7|91.32|89.32|0
1708055400000|2024-02-16 03:50:00|91.47|89.47|91.47|89.47|91.62|89.62|91.31|89.31|0
1708055700000|2024-02-16 03:55:00|91.62|89.62|91.62|89.62|91.93|89.93|91.62|89.62|0
1708056000000|2024-02-16 04:00:00|91.54|89.54|91.31|89.31|91.62|89.62|91.15|89.15|0
1708056300000|2024-02-16 04:05:00|91.46|89.46|91.45|89.45|91.46|89.46|91.3|89.3|0
1708056600000|2024-02-16 04:10:00|91.61|89.61|91.76|89.76|91.91|89.91|91.61|89.61|0
1708056900000|2024-02-16 04:15:00|91.91|89.91|92.06|90.06|92.22|90.22|91.91|89.91|0
1708057200000|2024-02-16 04:20:00|91.91|89.91|91.44|89.44|91.91|89.91|91.44|89.44|0
1708057500000|2024-02-16 04:25:00|91.52|89.52|91.82|89.82|91.9|89.9|91.52|89.52|0
1708057800000|2024-02-16 04:30:00|91.75|89.75|92.36|90.36|92.36|90.36|91.75|89.75|0
1708058100000|2024-02-16 04:35:00|92.2|90.2|92.2|90.2|92.36|90.36|92.05|90.05|0
1708058400000|2024-02-16 04:40:00|92.27|90.27|92.2|90.2|92.27|90.27|92.04|90.04|0
1708058700000|2024-02-16 04:45:00|92.04|90.04|92.04|90.04|92.2|90.2|91.89|89.89|0
1708059000000|2024-02-16 04:50:00|91.88|89.88|91.57|89.57|91.88|89.88|91.57|89.57|0
1708059300000|2024-02-16 04:55:00|91.42|89.42|91.11|89.11|91.57|89.57|91.11|89.11|0
1708059600000|2024-02-16 05:00:00|91.18|89.18|91.87|89.87|91.87|89.87|91.18|89.18|0
1708059900000|2024-02-16 05:05:00|91.72|89.72|91.72|89.72|91.87|89.87|91.72|89.72|0
1708060200000|2024-02-16 05:10:00|91.71|89.71|91.87|89.87|92.02|90.02|91.71|89.71|0
1708060500000|2024-02-16 05:15:00|91.71|89.71|91.71|89.71|91.87|89.87|91.71|89.71|0
1708060800000|2024-02-16 05:20:00|91.86|89.86|91.4|89.4|91.86|89.86|91.4|89.4|0
1708061100000|2024-02-16 05:25:00|91.32|89.32|91.39|89.39|91.55|89.55|91.24|89.24|0
1708061400000|2024-02-16 05:30:00|91.47|89.47|91.39|89.39|91.7|89.7|91.08|89.08|0
1708061700000|2024-02-16 05:35:00|91.24|89.24|91.23|89.23|91.39|89.39|91.08|89.08|0
1708062000000|2024-02-16 05:40:00|91.15|89.15|91.07|89.07|91.15|89.15|90.92|88.92|0
1708062300000|2024-02-16 05:45:00|90.99|88.99|91.22|89.22|91.38|89.38|90.92|88.92|0
1708062600000|2024-02-16 05:50:00|91.14|89.14|90.76|88.76|91.14|89.14|90.76|88.76|0
1708062900000|2024-02-16 05:55:00|90.61|88.61|90.3|88.3|90.61|88.61|90.3|88.3|0
1708063200000|2024-02-16 06:00:00|90.37|88.37|90.6|88.6|90.75|88.75|90.3|88.3|0
1708063500000|2024-02-16 06:05:00|90.75|88.75|90.75|88.75|90.75|88.75|90.45|88.45|0
1708063800000|2024-02-16 06:10:00|90.6|88.6|90.9|88.9|90.9|88.9|90.6|88.6|0
1708064100000|2024-02-16 06:15:00|91.05|89.05|91.05|89.05|91.05|89.05|90.89|88.89|0
1708064400000|2024-02-16 06:20:00|90.89|88.89|90.74|88.74|90.97|88.97|90.43|88.43|0
1708064700000|2024-02-16 06:25:00|90.58|88.58|90.73|88.73|91.04|89.04|90.58|88.58|0
1708065000000|2024-02-16 06:30:00|90.65|88.65|90.88|88.88|90.89|88.89|90.5|88.5|0
1708065300000|2024-02-16 06:35:00|90.73|88.73|91.03|89.03|91.03|89.03|90.58|88.58|0
1708065600000|2024-02-16 06:40:00|91.18|89.18|91.8|89.8|91.95|89.95|91.18|89.18|0
1708065900000|2024-02-16 06:45:00|91.95|89.95|91.64|89.64|91.95|89.95|91.48|89.48|0
1708066200000|2024-02-16 06:50:00|91.48|89.48|91.55|89.55|91.64|89.64|91.48|89.48|0
1708066500000|2024-02-16 06:55:00|91.48|89.48|92.4|90.4|92.4|90.4|91.48|89.48|0
1708066800000|2024-02-16 07:00:00|92.25|90.25|92.55|90.55|92.78|90.78|91.78|89.78|0
1708067100000|2024-02-16 07:05:00|92.4|90.4|92.09|90.09|92.4|90.4|91.93|89.93|0
1708067400000|2024-02-16 07:10:00|92.08|90.08|92.08|90.08|92.24|90.24|91.77|89.77|0
1708067700000|2024-02-16 07:15:00|91.93|89.93|91.77|89.77|92.23|90.23|91.77|89.77|0
1708068000000|2024-02-16 07:20:00|92.08|90.08|92.38|90.38|92.54|90.54|92.07|90.07|0
1708068300000|2024-02-16 07:25:00|92.54|90.54|92.84|90.84|93.16|91.16|92.38|90.38|0
1708068600000|2024-02-16 07:30:00|92.69|90.69|92.53|90.53|92.69|90.69|92.38|90.38|0
1708068900000|2024-02-16 07:35:00|92.45|90.45|92.53|90.53|92.68|90.68|92.06|90.06|0
1708069200000|2024-02-16 07:40:00|92.52|90.52|92.68|90.68|92.99|90.99|92.52|90.52|0
1708069500000|2024-02-16 07:45:00|92.52|90.52|92.83|90.83|92.98|90.98|92.52|90.52|0
1708069800000|2024-02-16 07:50:00|92.75|90.75|93.29|91.29|93.45|91.45|92.75|90.75|0
1708070100000|2024-02-16 07:55:00|93.6|91.6|92.51|90.51|93.75|91.75|92.51|90.51|0
1708070400000|2024-02-16 08:00:00|92.97|90.97|93.75|91.75|93.75|91.75|92.82|90.82|0
1708070700000|2024-02-16 08:05:00|93.9|91.9|94.21|92.21|94.44|92.44|93.75|91.75|0
1708071000000|2024-02-16 08:10:00|94.37|92.37|94.21|92.21|94.84|92.84|93.9|91.9|0
1708071300000|2024-02-16 08:15:00|94.13|92.13|94.83|92.83|94.99|92.99|94.13|92.13|0
1708071600000|2024-02-16 08:20:00|94.99|92.99|94.67|92.67|95.46|93.46|94.51|92.51|0
1708071900000|2024-02-16 08:25:00|94.75|92.75|95.77|93.77|95.93|93.93|94.75|92.75|0
1708072200000|2024-02-16 08:30:00|95.92|93.92|96.24|94.24|96.4|94.4|95.77|93.77|0
1708072500000|2024-02-16 08:35:00|96.31|94.31|96.55|94.55|96.71|94.71|96.24|94.24|0
1708072800000|2024-02-16 08:40:00|96.71|94.71|96.23|94.23|96.71|94.71|95.92|93.92|0
1708073100000|2024-02-16 08:45:00|96.39|94.39|96.07|94.07|96.55|94.55|96.07|94.07|0
1708073400000|2024-02-16 08:50:00|96.23|94.23|96.54|94.54|96.86|94.86|95.91|93.91|0
1708073700000|2024-02-16 08:55:00|96.38|94.38|96.22|94.22|96.7|94.7|96.22|94.22|0
1708074000000|2024-02-16 09:00:00|96.38|94.38|96.53|94.53|96.53|94.53|96.06|94.06|0
1708074300000|2024-02-16 09:05:00|96.37|94.37|95.42|93.42|96.37|94.37|95.42|93.42|0
1708074600000|2024-02-16 09:10:00|95.58|93.58|95.58|93.58|95.73|93.73|95.26|93.26|0
1708074900000|2024-02-16 09:15:00|95.42|93.42|96.04|94.04|96.04|94.04|95.41|93.41|0
1708075200000|2024-02-16 09:20:00|96.2|94.2|96.36|94.36|96.68|94.68|96.04|94.04|0
1708075500000|2024-02-16 09:25:00|96.52|94.52|98.26|96.26|98.26|96.26|96.51|94.51|0
1708075800000|2024-02-16 09:30:00|98.42|96.42|97.78|95.78|98.42|96.42|97.78|95.78|0
1708076100000|2024-02-16 09:35:00|97.62|95.62|97.3|95.3|97.78|95.78|97.14|95.14|0
1708076400000|2024-02-16 09:40:00|97.14|95.14|97.14|95.14|97.3|95.3|96.98|94.98|0
1708076700000|2024-02-16 09:45:00|96.98|94.98|96.81|94.81|97.13|95.13|96.81|94.81|0
1708077000000|2024-02-16 09:50:00|96.97|94.97|97.49|95.49|97.99|95.99|96.81|94.81|0
1708077300000|2024-02-16 09:55:00|97.33|95.33|97.65|95.65|97.65|95.65|97.17|95.17|0
1708077600000|2024-02-16 10:00:00|97.49|95.49|98.92|96.92|98.92|96.92|97.49|95.49|0
1708077900000|2024-02-16 10:05:00|98.76|96.76|98.91|96.91|98.91|96.91|98.59|96.59|0
1708078200000|2024-02-16 10:10:00|99.07|97.07|99.71|97.71|99.71|97.71|99.07|97.07|0
1708078500000|2024-02-16 10:15:00|99.55|97.55|99.38|97.38|99.55|97.55|99.22|97.22|0
1708078800000|2024-02-16 10:20:00|99.3|97.3|99.54|97.54|99.7|97.7|99.06|97.06|0
1708079100000|2024-02-16 10:25:00|99.38|97.38|99.86|97.86|100.5|98.5|99.38|97.38|0
1708079400000|2024-02-16 10:30:00|99.7|97.7|99.53|97.53|99.85|97.85|99.37|97.37|0
1708079700000|2024-02-16 10:35:00|99.69|97.69|100.33|98.33|100.33|98.33|99.53|97.53|0
1708080000000|2024-02-16 10:40:00|100.17|98.17|100.49|98.49|100.49|98.49|100.01|98.01|0
1708080300000|2024-02-16 10:45:00|100.65|98.65|100.48|98.48|100.65|98.65|100.32|98.32|0
1708080600000|2024-02-16 10:50:00|100.65|98.65|99.84|97.84|100.65|98.65|99.75|97.75|0
1708080900000|2024-02-16 10:55:00|99.68|97.68|99.51|97.51|100|98|99.35|97.35|0
1708081200000|2024-02-16 11:00:00|99.35|97.35|99.19|97.19|99.51|97.51|98.87|96.87|0
1708081500000|2024-02-16 11:05:00|99.03|97.03|100.15|98.15|100.15|98.15|98.87|96.87|0
1708081800000|2024-02-16 11:10:00|99.99|97.99|100.47|98.47|100.79|98.79|99.99|97.99|0
1708082100000|2024-02-16 11:15:00|100.3|98.3|99.5|97.5|100.3|98.3|99.18|97.18|0
1708082400000|2024-02-16 11:20:00|99.34|97.34|99.33|97.33|99.66|97.66|99.02|97.02|0
1708082700000|2024-02-16 11:25:00|99.49|97.49|99.33|97.33|99.49|97.49|99.17|97.17|0
1708083000000|2024-02-16 11:30:00|99.41|97.41|99.65|97.65|99.65|97.65|99.01|97.01|0
1708083300000|2024-02-16 11:35:00|99.81|97.81|99.8|97.8|99.96|97.96|99.48|97.48|0
1708083600000|2024-02-16 11:40:00|99.64|97.64|99.64|97.64|99.96|97.96|99.64|97.64|0
1708083900000|2024-02-16 11:45:00|99.48|97.48|98.67|96.67|99.64|97.64|98.36|96.36|0
1708084200000|2024-02-16 11:50:00|98.83|96.83|99.31|97.31|99.31|97.31|98.67|96.67|0
1708084500000|2024-02-16 11:55:00|99.47|97.47|99.31|97.31|99.47|97.47|98.99|96.99|0
1708084800000|2024-02-16 12:00:00|99.15|97.15|98.98|96.98|99.31|97.31|98.82|96.82|0
1708085100000|2024-02-16 12:05:00|99.14|97.14|98.5|96.5|99.3|97.3|98.34|96.34|0
1708085400000|2024-02-16 12:10:00|98.34|96.34|97.86|95.86|98.34|96.34|97.7|95.7|0
1708085700000|2024-02-16 12:15:00|97.7|95.7|97.22|95.22|97.86|95.86|97.22|95.22|0
1708086000000|2024-02-16 12:20:00|97.06|95.06|97.69|95.69|98.17|96.17|97.06|95.06|0
1708086300000|2024-02-16 12:25:00|97.53|95.53|97.21|95.21|98.17|96.17|97.21|95.21|0
1708086600000|2024-02-16 12:30:00|97.05|95.05|97.21|95.21|97.21|95.21|96.74|94.74|0
1708086900000|2024-02-16 12:35:00|97.05|95.05|96.89|94.89|97.21|95.21|96.73|94.73|0
1708087200000|2024-02-16 12:40:00|97.05|95.05|96.57|94.57|97.2|95.2|96.41|94.41|0
1708087500000|2024-02-16 12:45:00|96.73|94.73|97.67|95.67|97.99|95.99|96.73|94.73|0
1708087800000|2024-02-16 12:50:00|97.51|95.51|96.72|94.72|97.67|95.67|96.72|94.72|0
1708088100000|2024-02-16 12:55:00|96.56|94.56|96.4|94.4|96.72|94.72|96.4|94.4|0
1708088400000|2024-02-16 13:00:00|96.56|94.56|98.24|96.24|99.19|97.19|96.56|94.56|0
1708088700000|2024-02-16 13:05:00|98.08|96.08|98.71|96.71|98.87|96.87|97.45|95.45|0
1708089000000|2024-02-16 13:10:00|98.87|96.87|98.87|96.87|99.19|97.19|98.55|96.55|0
1708089300000|2024-02-16 13:15:00|98.71|96.71|99.66|97.66|99.66|97.66|98.39|96.39|0
1708089600000|2024-02-16 13:20:00|99.5|97.5|97.44|95.44|99.66|97.66|97.12|95.12|0
1708089900000|2024-02-16 13:25:00|97.6|95.6|97.35|95.35|98.54|96.54|97.28|95.28|0
1708090200000|2024-02-16 13:30:00|94.86|92.86|87.29|85.29|94.86|92.86|86.54|84.54|0
1708090500000|2024-02-16 13:35:00|86.84|84.84|86.69|84.69|88.63|86.63|85.8|83.8|0
1708090800000|2024-02-16 13:40:00|86.76|84.76|85.5|83.5|88.03|86.03|85.5|83.5|0
1708091100000|2024-02-16 13:45:00|85.35|83.35|83.3|81.3|85.79|83.79|82.71|80.71|0
1708091400000|2024-02-16 13:50:00|83.59|81.59|86.97|84.97|87.42|85.42|83.59|81.59|0
1708091700000|2024-02-16 13:55:00|87.12|85.12|89.07|87.07|89.52|87.52|87.12|85.12|0
1708092000000|2024-02-16 14:00:00|89.22|87.22|89.22|87.22|90.43|88.43|89.07|87.07|0
1708092300000|2024-02-16 14:05:00|89.37|87.37|90.12|88.12|90.58|88.58|88.01|86.01|0
1708092600000|2024-02-16 14:10:00|89.97|87.97|89.81|87.81|91.04|89.04|89.51|87.51|0
1708092900000|2024-02-16 14:15:00|89.66|87.66|88.9|86.9|90.27|88.27|88.45|86.45|0
1708093200000|2024-02-16 14:20:00|88.75|86.75|88.15|86.15|89.35|87.35|88.15|86.15|0
1708093500000|2024-02-16 14:25:00|88.75|86.75|90.56|88.56|90.87|88.87|88.44|86.44|0
1708093800000|2024-02-16 14:30:00|90.41|88.41|86.2|84.2|91.33|89.33|86.05|84.05|0
1708094100000|2024-02-16 14:35:00|86.35|84.35|85.42|83.42|87.8|85.8|85.13|83.13|0
1708094400000|2024-02-16 14:40:00|85.57|83.57|85.13|83.13|86.46|84.46|84.69|82.69|0
1708094700000|2024-02-16 14:45:00|84.98|82.98|85.42|83.42|86.31|84.31|84.68|82.68|0
1708095000000|2024-02-16 14:50:00|85.34|83.34|77.8|75.8|85.56|83.56|77.8|75.8|0
1708095300000|2024-02-16 14:55:00|77.1|75.1|78.14|76.14|79.06|77.06|75.99|73.99|0
1708095600000|2024-02-16 15:00:00|76.54|74.54|78.46|76.46|79.17|77.17|73.52|71.52|0
1708095900000|2024-02-16 15:05:00|78.32|76.32|79.87|77.87|80.16|78.16|77.48|75.48|0
1708096200000|2024-02-16 15:10:00|79.73|77.73|80.72|78.72|81.73|79.73|79.44|77.44|0
1708096500000|2024-02-16 15:15:00|80.58|78.58|82.31|80.31|82.45|80.45|80.3|78.3|0
1708096800000|2024-02-16 15:20:00|82.02|80.02|79.15|77.15|82.16|80.16|78.09|76.09|0
1708097100000|2024-02-16 15:25:00|78.87|76.87|81|79|81.43|79.43|78.3|76.3|0
1708097400000|2024-02-16 15:30:00|80.86|78.86|80.14|78.14|81.14|79.14|78.72|76.72|0
1708097700000|2024-02-16 15:35:00|79.99|77.99|83.68|81.68|84.01|82.01|79.43|77.43|0
1708098000000|2024-02-16 15:40:00|83.97|81.97|83.38|81.38|84.41|82.41|82.94|80.94|0
1708098300000|2024-02-16 15:45:00|83.53|81.53|82.64|80.64|85.89|83.89|82.64|80.64|0
1708098600000|2024-02-16 15:50:00|83.37|81.37|85.59|83.59|85.59|83.59|83.23|81.23|0
1708098900000|2024-02-16 15:55:00|85.74|83.74|84.4|82.4|85.74|83.74|83.22|81.22|0
1708099200000|2024-02-16 16:00:00|84.84|82.84|86.03|84.03|86.03|84.03|84.47|82.47|0
1708099500000|2024-02-16 16:05:00|86.33|84.33|86.84|84.84|87.31|85.31|85.28|83.28|0
1708099800000|2024-02-16 16:10:00|86.99|84.99|88.34|86.34|88.5|86.5|86.23|84.23|0
1708100100000|2024-02-16 16:15:00|88.5|86.5|89.41|87.41|90.02|88.02|88.04|86.04|0
1708100400000|2024-02-16 16:20:00|89.56|87.56|90.79|88.79|91.1|89.1|89.56|87.56|0
1708100700000|2024-02-16 16:25:00|90.48|88.48|90.24|88.24|90.79|88.79|89.71|87.71|0
1708101000000|2024-02-16 16:30:00|90.48|88.48|90.32|88.32|91.71|89.71|90.01|88.01|0
1708101300000|2024-02-16 16:35:00|90.47|88.47|89.25|87.25|90.47|88.47|88.02|86.02|0
1708101600000|2024-02-16 16:40:00|89.4|87.4|91.42|89.42|92.05|90.05|89.25|87.25|0
1708101900000|2024-02-16 16:45:00|91.58|89.58|90.48|88.48|91.89|89.89|90.01|88.01|0
1708102200000|2024-02-16 16:50:00|90.32|88.32|90.94|88.94|91.73|89.73|89.62|87.62|0
1708102500000|2024-02-16 16:55:00|90.79|88.79|91.1|89.1|92.51|90.51|90.48|88.48|0
1708102800000|2024-02-16 17:00:00|90.78|88.78|91.72|89.72|91.88|89.88|90.47|88.47|0
1708103100000|2024-02-16 17:05:00|91.56|89.56|89.53|87.53|91.56|89.56|89.53|87.53|0
1708103400000|2024-02-16 17:10:00|89.69|87.69|90.48|88.48|90.94|88.94|88.45|86.45|0
1708103700000|2024-02-16 17:15:00|90.32|88.32|90.01|88.01|90.47|88.47|89.4|87.4|0
1708104000000|2024-02-16 17:20:00|90.17|88.17|91.24|89.24|91.24|89.24|89.4|87.4|0
1708104300000|2024-02-16 17:25:00|91.09|89.09|92.02|90.02|92.02|90.02|90.47|88.47|0
1708104600000|2024-02-16 17:30:00|92.17|90.17|91.39|89.39|92.48|90.48|91.08|89.08|0
1708104900000|2024-02-16 17:35:00|91.55|89.55|90.46|88.46|91.7|89.7|89.84|87.84|0
1708105200000|2024-02-16 17:40:00|90.61|88.61|90.3|88.3|90.84|88.84|89.84|87.84|0
1708105500000|2024-02-16 17:45:00|90.15|88.15|91.22|89.22|91.54|89.54|90.15|88.15|0
1708105800000|2024-02-16 17:50:00|91.07|89.07|90.52|88.52|91.07|89.07|89.68|87.68|0
1708106100000|2024-02-16 17:55:00|90.45|88.45|89.52|87.52|90.75|88.75|88.6|86.6|0
1708106400000|2024-02-16 18:00:00|89.67|87.67|85.28|83.28|89.67|87.67|85.28|83.28|0
1708106700000|2024-02-16 18:05:00|85.43|83.43|85.96|83.96|86.26|84.26|83.69|81.69|0
1708107000000|2024-02-16 18:10:00|85.81|83.81|85.06|83.06|85.81|83.81|83.44|81.44|0
1708107300000|2024-02-16 18:15:00|84.91|82.91|85.21|83.21|86.25|84.25|84.76|82.76|0
1708107600000|2024-02-16 18:20:00|85.06|83.06|89.43|87.43|89.43|87.43|85.06|83.06|0
1708107900000|2024-02-16 18:25:00|89.74|87.74|88.81|86.81|89.89|87.89|88.21|86.21|0
1708108200000|2024-02-16 18:30:00|88.97|86.97|89.12|87.12|89.58|87.58|88.51|86.51|0
1708108500000|2024-02-16 18:35:00|89.27|87.27|90.34|88.34|90.34|88.34|88.96|86.96|0
1708108800000|2024-02-16 18:40:00|90.41|88.41|91.11|89.11|91.11|89.11|89.72|87.72|0
1708109100000|2024-02-16 18:45:00|91.26|89.26|90.79|88.79|91.57|89.57|90.79|88.79|0
1708109400000|2024-02-16 18:50:00|90.95|88.95|91.25|89.25|92.03|90.03|90.95|88.95|0
1708109700000|2024-02-16 18:55:00|91.41|89.41|93.12|91.12|93.12|91.12|90.94|88.94|0
1708110000000|2024-02-16 19:00:00|93.43|91.43|94.69|92.69|95.48|93.48|93.27|91.27|0
1708110300000|2024-02-16 19:05:00|94.84|92.84|96.02|94.02|96.86|94.86|94.37|92.37|0
1708110600000|2024-02-16 19:10:00|96.18|94.18|95.7|93.7|96.81|94.81|95.7|93.7|0
1708110900000|2024-02-16 19:15:00|95.54|93.54|95.54|93.54|96.25|94.25|95.38|93.38|0
1708111200000|2024-02-16 19:20:00|95.69|93.69|95.69|93.69|96.01|94.01|94.9|92.9|0
1708111500000|2024-02-16 19:25:00|95.53|93.53|95.53|93.53|96.01|94.01|95.06|93.06|0
1708111800000|2024-02-16 19:30:00|95.37|93.37|93.8|91.8|95.84|93.84|93.17|91.17|0
1708112100000|2024-02-16 19:35:00|93.95|91.95|92.39|90.39|94.11|92.11|91.31|89.31|0
1708112400000|2024-02-16 19:40:00|92.24|90.24|91.77|89.77|93.01|91.01|91.62|89.62|0
1708112700000|2024-02-16 19:45:00|91.62|89.62|82.19|80.19|91.62|89.62|79.32|77.32|0
1708113000000|2024-02-16 19:50:00|82.33|80.33|81.04|78.44|82.34|80.33|79.76|77.16|0
1708113300000|2024-02-16 19:55:00|81.19|78.59|82.82|80.22|82.82|80.22|79.85|77.25|0
1708113600000|2024-02-16 20:00:00|82.67|80.07|81.22|78.62|83.84|81.24|80.93|78.33|0
1708113900000|2024-02-16 20:05:00|81.07|78.47|81|78.4|82.23|79.63|79.91|77.31|0
1708114200000|2024-02-16 20:10:00|80.85|78.25|79.98|77.38|81|78.4|78.55|75.95|0
1708114500000|2024-02-16 20:15:00|79.84|77.24|80.87|78.47|81.02|78.62|79|76.6|0
1708114800000|2024-02-16 20:20:00|81.17|78.77|81.6|79.2|82.48|80.08|79.72|77.32|0
1708115100000|2024-02-16 20:25:00|81.74|79.34|81.59|79.19|82.04|79.64|80.72|78.32|0
1708115400000|2024-02-16 20:30:00|81.89|79.49|81.74|79.34|82.18|79.78|80.29|77.89|0
1708115700000|2024-02-16 20:35:00|81.59|79.19|79.13|76.73|82.03|79.63|78.84|76.44|0
1708116000000|2024-02-16 20:40:00|78.98|76.58|76.29|73.89|79.13|76.73|75.45|73.05|0
1708116300000|2024-02-16 20:45:00|76.01|73.61|73.51|71.11|77.82|75.42|73.38|70.98|0
1708116600000|2024-02-16 20:50:00|73.65|71.25|75.75|73.35|77.29|74.89|73.27|70.87|0
1708116900000|2024-02-16 20:55:00|75.89|73.49|75.61|73.21|76.73|74.33|74.77|72.37|0
1708117200000|2024-02-16 21:00:00|75.74|73.34|72.3|69.9|75.74|73.34|71.9|69.5|0
1708117500000|2024-02-16 21:05:00|72.37|69.97|72.71|70.31|72.84|70.44|71.76|69.36|0
1708117800000|2024-02-16 21:10:00|72.57|70.17|72.43|70.03|72.57|70.17|71.89|69.49|0
1708305300000|2024-02-19 01:15:00|78.15|76.15|78.15|76.15|78.15|76.15|77.86|75.86|0
1708305600000|2024-02-19 01:20:00|78.01|76.01|77.15|75.15|78.22|76.22|77|75|0
1708305900000|2024-02-19 01:25:00|77|75|76.86|74.86|77.43|75.43|76.43|74.43|0
1708306200000|2024-02-19 01:30:00|76.72|74.72|75.58|73.58|77|75|75.3|73.3|0
1708306500000|2024-02-19 01:35:00|75.44|73.44|74.87|72.87|75.58|73.58|74.74|72.74|0
1708306800000|2024-02-19 01:40:00|74.73|72.73|74.17|72.17|74.87|72.87|73.76|71.76|0
1708307100000|2024-02-19 01:45:00|74.03|72.03|75.99|73.99|75.99|73.99|74.03|72.03|0
1708307400000|2024-02-19 01:50:00|75.85|73.85|75.85|73.85|76.27|74.27|75.7|73.7|0
1708307700000|2024-02-19 01:55:00|75.7|73.7|75.56|73.56|75.99|73.99|75.56|73.56|0
1708308000000|2024-02-19 02:00:00|75.42|73.42|75.41|73.41|75.84|73.84|75.14|73.14|0
1708308300000|2024-02-19 02:05:00|75.34|73.34|74.99|72.99|75.55|73.55|74.85|72.85|0
1708308600000|2024-02-19 02:10:00|74.85|72.85|75.13|73.13|75.55|73.55|74.85|72.85|0
1708308900000|2024-02-19 02:15:00|75.27|73.27|75.19|73.19|75.41|73.41|74.7|72.7|0
1708309200000|2024-02-19 02:20:00|75.12|73.12|75.54|73.54|75.68|73.68|75.12|73.12|0
1708309500000|2024-02-19 02:25:00|75.68|73.68|75.53|73.53|76.1|74.1|75.39|73.39|0
1708309800000|2024-02-19 02:30:00|75.67|73.67|75.39|73.39|75.67|73.67|75.11|73.11|0
1708310100000|2024-02-19 02:35:00|75.53|73.53|75.59|73.59|75.67|73.67|75.39|73.39|0
1708310400000|2024-02-19 02:40:00|75.53|73.53|75.66|73.66|75.81|73.81|75.53|73.53|0
1708310700000|2024-02-19 02:45:00|75.73|73.73|75.8|73.8|75.94|73.94|75.66|73.66|0
1708311000000|2024-02-19 02:50:00|75.66|73.66|75.94|73.94|76.22|74.22|75.66|73.66|0
1708311300000|2024-02-19 02:55:00|75.86|73.86|75.51|73.51|75.94|73.94|75.23|73.23|0
1708311600000|2024-02-19 03:00:00|75.65|73.65|75.93|73.93|76.07|74.07|75.51|73.51|0
1708311900000|2024-02-19 03:05:00|76.07|74.07|76.35|74.35|76.35|74.35|75.93|73.93|0
1708312200000|2024-02-19 03:10:00|76.2|74.2|76.2|74.2|76.35|74.35|76.06|74.06|0
1708312500000|2024-02-19 03:15:00|76.06|74.06|75.91|73.91|76.2|74.2|75.77|73.77|0
1708312800000|2024-02-19 03:20:00|75.84|73.84|75.91|73.91|75.91|73.91|75.77|73.77|0
1708313100000|2024-02-19 03:25:00|75.77|73.77|75.34|73.34|75.91|73.91|75.2|73.2|0
1708313400000|2024-02-19 03:30:00|75.41|73.41|75.9|73.9|75.9|73.9|75.2|73.2|0
1708313700000|2024-02-19 03:35:00|75.76|73.76|75.76|73.76|75.83|73.83|75.62|73.62|0
1708314000000|2024-02-19 03:40:00|75.82|73.82|75.19|73.19|75.9|73.9|75.19|73.19|0
1708314300000|2024-02-19 03:45:00|75.05|73.05|75.75|73.75|75.75|73.75|74.77|72.77|0
1708314600000|2024-02-19 03:50:00|75.82|73.82|75.46|73.46|75.89|73.89|75.46|73.46|0
1708314900000|2024-02-19 03:55:00|75.6|73.6|75.32|73.32|75.6|73.6|75.25|73.25|0
1708315200000|2024-02-19 04:00:00|75.18|73.18|75.45|73.45|75.45|73.45|75.17|73.17|0
1708315500000|2024-02-19 04:05:00|75.59|73.59|75.73|73.73|75.73|73.73|75.45|73.45|0
1708315800000|2024-02-19 04:10:00|75.45|73.45|75.73|73.73|75.8|73.8|75.17|73.17|0
1708316100000|2024-02-19 04:15:00|75.59|73.59|75.58|73.58|75.73|73.73|75.44|73.44|0
1708316400000|2024-02-19 04:20:00|75.51|73.51|75.58|73.58|75.58|73.58|75.3|73.3|0
1708316700000|2024-02-19 04:25:00|75.44|73.44|75.57|73.57|75.58|73.58|75.29|73.29|0
1708317000000|2024-02-19 04:30:00|75.43|73.43|75.57|73.57|75.71|73.71|75.43|73.43|0
1708317300000|2024-02-19 04:35:00|75.71|73.71|75.85|73.85|75.99|73.99|75.71|73.71|0
1708317600000|2024-02-19 04:40:00|75.99|73.99|76.27|74.27|76.27|74.27|75.85|73.85|0
1708317900000|2024-02-19 04:45:00|76.41|74.41|76.26|74.26|76.55|74.55|76.26|74.26|0
1708318200000|2024-02-19 04:50:00|76.12|74.12|76.4|74.4|76.4|74.4|76.12|74.12|0
1708318500000|2024-02-19 04:55:00|76.54|74.54|76.25|74.25|76.54|74.54|76.25|74.25|0
1708318800000|2024-02-19 05:00:00|76.4|74.4|76.96|74.96|77.11|75.11|76.25|74.25|0
1708319100000|2024-02-19 05:05:00|76.68|74.68|76.25|74.25|76.68|74.68|76.1|74.1|0
1708319400000|2024-02-19 05:10:00|76.39|74.39|76.1|74.1|76.39|74.39|75.96|73.96|0
1708319700000|2024-02-19 05:15:00|76.24|74.24|76.1|74.1|76.31|74.31|75.96|73.96|0
1708320000000|2024-02-19 05:20:00|75.95|73.95|76.09|74.09|76.23|74.23|75.67|73.67|0
1708320300000|2024-02-19 05:25:00|76.23|74.23|76.23|74.23|76.66|74.66|76.23|74.23|0
1708320600000|2024-02-19 05:30:00|76.3|74.3|76.37|74.37|76.51|74.51|76.23|74.23|0
1708320900000|2024-02-19 05:35:00|76.43|74.43|76.65|74.65|76.65|74.65|76.36|74.36|0
1708321200000|2024-02-19 05:40:00|76.79|74.79|76.93|74.93|77|75|76.64|74.64|0
1708321500000|2024-02-19 05:45:00|76.99|74.99|76.92|74.92|77.07|75.07|76.64|74.64|0
1708321800000|2024-02-19 05:50:00|76.78|74.78|76.78|74.78|76.92|74.92|76.78|74.78|0
1708322100000|2024-02-19 05:55:00|76.63|74.63|76.63|74.63|76.78|74.78|76.63|74.63|0
1708322400000|2024-02-19 06:00:00|76.49|74.49|77.05|75.05|77.05|75.05|76.34|74.34|0
1708322700000|2024-02-19 06:05:00|76.91|74.91|76.91|74.91|77.05|75.05|76.62|74.62|0
1708323000000|2024-02-19 06:10:00|77.05|75.05|77.19|75.19|77.26|75.26|76.9|74.9|0
1708323300000|2024-02-19 06:15:00|77.04|75.04|77.18|75.18|77.33|75.33|76.9|74.9|0
1708323600000|2024-02-19 06:20:00|77.04|75.04|76.89|74.89|77.11|75.11|76.75|74.75|0
1708323900000|2024-02-19 06:25:00|76.82|74.82|77.32|75.32|77.32|75.32|76.82|74.82|0
1708324200000|2024-02-19 06:30:00|77.17|75.17|77.17|75.17|77.46|75.46|77.17|75.17|0
1708324500000|2024-02-19 06:35:00|77.09|75.09|77.31|75.31|77.31|75.31|77.02|75.02|0
1708324800000|2024-02-19 06:40:00|77.23|75.23|77.16|75.16|77.31|75.31|76.88|74.88|0
1708325100000|2024-02-19 06:45:00|77.23|75.23|77.16|75.16|77.23|75.23|76.87|74.87|0
1708325400000|2024-02-19 06:50:00|77.08|75.08|77.44|75.44|77.58|75.58|77.01|75.01|0
1708325700000|2024-02-19 06:55:00|77.51|75.51|77.43|75.43|77.58|75.58|77.29|75.29|0
1708326000000|2024-02-19 07:00:00|77.36|75.36|76.72|74.72|77.58|75.58|76.57|74.57|0
1708326300000|2024-02-19 07:05:00|76.86|74.86|76.43|74.43|77|75|76.15|74.15|0
1708326600000|2024-02-19 07:10:00|76.29|74.29|75.72|73.72|76.71|74.71|75.57|73.57|0
1708326900000|2024-02-19 07:15:00|75.64|73.64|74.51|72.51|75.64|73.64|74.17|72.17|0
1708327200000|2024-02-19 07:20:00|74.73|72.73|74.72|72.72|75.15|73.15|74.45|72.45|0
1708327500000|2024-02-19 07:25:00|74.86|72.86|75.14|73.14|75.28|73.28|74.86|72.86|0
1708327800000|2024-02-19 07:30:00|74.86|72.86|74.29|72.29|75.14|73.14|74.29|72.29|0
1708328100000|2024-02-19 07:35:00|74.43|72.43|74.64|72.64|74.85|72.85|74.43|72.43|0
1708328400000|2024-02-19 07:40:00|74.57|72.57|75.83|73.83|75.97|73.97|74.57|72.57|0
1708328700000|2024-02-19 07:45:00|75.9|73.9|74.63|72.63|75.9|73.9|74.56|72.56|0
1708329000000|2024-02-19 07:50:00|74.56|72.56|75.12|73.12|75.26|73.26|74.56|72.56|0
1708329300000|2024-02-19 07:55:00|75.04|73.04|74.69|72.69|75.12|73.12|74.55|72.55|0
1708329600000|2024-02-19 08:00:00|74.83|72.83|75.67|73.67|76.24|74.24|74.69|72.69|0
1708329900000|2024-02-19 08:05:00|75.81|73.81|75.39|73.39|76.1|74.1|74.69|72.69|0
1708330200000|2024-02-19 08:10:00|75.25|73.25|75.24|73.24|76.23|74.23|75.1|73.1|0
1708330500000|2024-02-19 08:15:00|75.03|73.03|75.66|73.66|75.8|73.8|74.96|72.96|0
1708330800000|2024-02-19 08:20:00|75.52|73.52|73.56|71.56|75.8|73.8|73|71|0
1708331100000|2024-02-19 08:25:00|73.83|71.83|75.44|73.44|75.51|73.51|73.42|71.42|0
1708331400000|2024-02-19 08:30:00|75.51|73.51|75.79|73.79|75.79|73.79|74.95|72.95|0
1708331700000|2024-02-19 08:35:00|75.93|73.93|75.64|73.64|76.07|74.07|75.22|73.22|0
1708332000000|2024-02-19 08:40:00|75.57|73.57|75.5|73.5|75.64|73.64|75.22|73.22|0
1708332300000|2024-02-19 08:45:00|75.36|73.36|76.34|74.34|76.49|74.49|75.36|73.36|0
1708332600000|2024-02-19 08:50:00|76.27|74.27|76.06|74.06|76.34|74.34|75.77|73.77|0
1708332900000|2024-02-19 08:55:00|75.91|73.91|75.77|73.77|75.91|73.91|75.21|73.21|0
1708333200000|2024-02-19 09:00:00|75.91|73.91|76.19|74.19|76.19|74.19|75.48|73.48|0
1708333500000|2024-02-19 09:05:00|76.05|74.05|76.39|74.39|76.61|74.61|76.04|74.04|0
1708333800000|2024-02-19 09:10:00|76.47|74.47|76.46|74.46|76.61|74.61|76.25|74.25|0
1708334100000|2024-02-19 09:15:00|76.32|74.32|76.32|74.32|76.89|74.89|76.32|74.32|0
1708334400000|2024-02-19 09:20:00|76.18|74.18|76.17|74.17|76.74|74.74|76.03|74.03|0
1708334700000|2024-02-19 09:25:00|76.03|74.03|76.17|74.17|76.6|74.6|76.03|74.03|0
1708335000000|2024-02-19 09:30:00|76.24|74.24|76.16|74.16|76.45|74.45|76.02|74.02|0
1708335300000|2024-02-19 09:35:00|76.02|74.02|76.02|74.02|76.02|74.02|75.59|73.59|0
1708335600000|2024-02-19 09:40:00|75.88|73.88|76.3|74.3|76.44|74.44|75.87|73.87|0
1708335900000|2024-02-19 09:45:00|76.15|74.15|76.43|74.43|76.58|74.58|76.15|74.15|0
1708336200000|2024-02-19 09:50:00|76.29|74.29|76.86|74.86|76.93|74.93|76.29|74.29|0
1708336500000|2024-02-19 09:55:00|77|75|76.92|74.92|77.28|75.28|76.85|74.85|0
1708336800000|2024-02-19 10:00:00|77|75|76.71|74.71|77|75|76.56|74.56|0
1708337100000|2024-02-19 10:05:00|76.56|74.56|76.84|74.84|76.99|74.99|76.56|74.56|0
1708337400000|2024-02-19 10:10:00|76.99|74.99|77.13|75.13|77.27|75.27|76.7|74.7|0
1708337700000|2024-02-19 10:15:00|77.27|75.27|76.84|74.84|77.41|75.41|76.84|74.84|0
1708338000000|2024-02-19 10:20:00|76.9|74.9|76.12|74.12|76.98|74.98|76.12|74.12|0
1708338300000|2024-02-19 10:25:00|76.05|74.05|75.69|73.69|76.05|74.05|75.13|73.13|0
1708338600000|2024-02-19 10:30:00|75.83|73.83|75.83|73.83|76.4|74.4|75.83|73.83|0
1708338900000|2024-02-19 10:35:00|75.97|73.97|75.4|73.4|76.25|74.25|75.4|73.4|0
1708339200000|2024-02-19 10:40:00|75.33|73.33|75.68|73.68|75.82|73.82|75.26|73.26|0
1708339500000|2024-02-19 10:45:00|75.75|73.75|75.82|73.82|76.24|74.24|75.75|73.75|0
1708339800000|2024-02-19 10:50:00|75.96|73.96|75.53|73.53|75.96|73.96|75.53|73.53|0
1708340100000|2024-02-19 10:55:00|75.39|73.39|75.95|73.95|75.95|73.95|75.31|73.31|0
1708340400000|2024-02-19 11:00:00|75.81|73.81|76.51|74.51|76.52|74.52|75.67|73.67|0
1708340700000|2024-02-19 11:05:00|76.37|74.37|76.51|74.51|76.8|74.8|76.08|74.08|0
1708341000000|2024-02-19 11:10:00|76.43|74.43|76.08|74.08|76.51|74.51|76.08|74.08|0
1708341300000|2024-02-19 11:15:00|76.22|74.22|75.79|73.79|76.22|74.22|75.79|73.79|0
1708341600000|2024-02-19 11:20:00|75.72|73.72|76.07|74.07|76.07|74.07|75.5|73.5|0
1708341900000|2024-02-19 11:25:00|75.93|73.93|75.5|73.5|76.07|74.07|75.08|73.08|0
1708342200000|2024-02-19 11:30:00|75.64|73.64|75.78|73.78|75.92|73.92|75.5|73.5|0
1708342500000|2024-02-19 11:35:00|75.64|73.64|75.63|73.63|75.64|73.64|75.21|73.21|0
1708342800000|2024-02-19 11:40:00|75.7|73.7|76.05|74.05|76.48|74.48|75.7|73.7|0
1708343100000|2024-02-19 11:45:00|76.19|74.19|75.34|73.34|76.19|74.19|75.34|73.34|0
1708343400000|2024-02-19 11:50:00|75.41|73.41|74.63|72.63|75.62|73.62|74.28|72.28|0
1708343700000|2024-02-19 11:55:00|74.49|72.49|74.77|72.77|75.05|73.05|74.35|72.35|0
1708344000000|2024-02-19 12:00:00|74.63|72.63|75.19|73.19|75.33|73.33|74.63|72.63|0
1708344300000|2024-02-19 12:05:00|75.11|73.11|75.04|73.04|75.47|73.47|74.9|72.9|0
1708344600000|2024-02-19 12:10:00|74.9|72.9|75.18|73.18|75.32|73.32|74.62|72.62|0
1708344900000|2024-02-19 12:15:00|75.25|73.25|75.32|73.32|75.32|73.32|75.03|73.03|0
1708345200000|2024-02-19 12:20:00|75.24|73.24|74.61|72.61|75.46|73.46|74.61|72.61|0
1708345500000|2024-02-19 12:25:00|74.47|72.47|74.74|72.74|74.75|72.75|74.46|72.46|0
1708345800000|2024-02-19 12:30:00|74.6|72.6|75.02|73.02|75.02|73.02|74.46|72.46|0
1708346100000|2024-02-19 12:35:00|74.88|72.88|75.16|73.16|75.16|73.16|74.74|72.74|0
1708346400000|2024-02-19 12:40:00|75.08|73.08|75.44|73.44|75.44|73.44|75.02|73.02|0
1708346700000|2024-02-19 12:45:00|75.43|73.43|75.43|73.43|75.58|73.58|75.01|73.01|0
1708347000000|2024-02-19 12:50:00|75.57|73.57|75.29|73.29|75.57|73.57|74.72|72.72|0
1708347300000|2024-02-19 12:55:00|75.21|73.21|75.42|73.42|75.57|73.57|75.14|73.14|0
1708347600000|2024-02-19 13:00:00|75.28|73.28|74.85|72.85|75.42|73.42|74.57|72.57|0
1708347900000|2024-02-19 13:05:00|74.71|72.71|75.27|73.27|75.27|73.27|74.43|72.43|0
1708348200000|2024-02-19 13:10:00|75.34|73.34|75.83|73.83|75.83|73.83|75.27|73.27|0
1708348500000|2024-02-19 13:15:00|75.98|73.98|76.11|74.11|76.26|74.26|75.83|73.83|0
1708348800000|2024-02-19 13:20:00|76.26|74.26|76.54|74.54|76.68|74.68|75.97|73.97|0
1708349100000|2024-02-19 13:25:00|76.68|74.68|76.53|74.53|76.68|74.68|76.32|74.32|0
1708349400000|2024-02-19 13:30:00|76.67|74.67|76.67|74.67|76.82|74.82|76.53|74.53|0
1708349700000|2024-02-19 13:35:00|76.53|74.53|76.24|74.24|76.67|74.67|76.24|74.24|0
1708350000000|2024-02-19 13:40:00|76.16|74.16|75.67|73.67|76.16|74.16|75.53|73.53|0
1708350300000|2024-02-19 13:45:00|75.53|73.53|75.66|73.66|75.95|73.95|75.53|73.53|0
1708350600000|2024-02-19 13:50:00|75.73|73.73|75.94|73.94|75.94|73.94|75.66|73.66|0
1708350900000|2024-02-19 13:55:00|76.08|74.08|76.22|74.22|76.22|74.22|75.65|73.65|0
1708351200000|2024-02-19 14:00:00|76.36|74.36|75.79|73.79|76.51|74.51|75.79|73.79|0
1708351500000|2024-02-19 14:05:00|75.93|73.93|75.79|73.79|75.93|73.93|75.65|73.65|0
1708351800000|2024-02-19 14:10:00|75.71|73.71|76.28|74.28|76.5|74.5|75.71|73.71|0
1708352100000|2024-02-19 14:15:00|76.35|74.35|76.49|74.49|76.64|74.64|76.35|74.35|0
1708352400000|2024-02-19 14:20:00|76.56|74.56|76.77|74.77|76.77|74.77|76.49|74.49|0
1708352700000|2024-02-19 14:25:00|76.7|74.7|76.91|74.91|76.91|74.91|76.63|74.63|0
1708353000000|2024-02-19 14:30:00|77.05|75.05|77.19|75.19|77.63|75.63|76.76|74.76|0
1708353300000|2024-02-19 14:35:00|77.05|75.05|77.62|75.62|77.91|75.91|77.05|75.05|0
1708353600000|2024-02-19 14:40:00|77.76|75.76|78.19|76.19|78.34|76.34|77.76|75.76|0
1708353900000|2024-02-19 14:45:00|78.12|76.12|78.48|76.48|78.48|76.48|77.76|75.76|0
1708354200000|2024-02-19 14:50:00|78.33|76.33|77.89|75.89|78.48|76.48|77.89|75.89|0
1708354500000|2024-02-19 14:55:00|78.04|76.04|77.89|75.89|78.04|76.04|77.75|75.75|0
1708354800000|2024-02-19 15:00:00|77.74|75.74|78.03|76.03|78.1|76.1|77.46|75.46|0
1708355100000|2024-02-19 15:05:00|78.17|76.17|77.74|75.74|78.17|76.17|77.45|75.45|0
1708355400000|2024-02-19 15:10:00|77.66|75.66|77.41|75.41|77.74|75.74|77.19|75.19|0
1708355700000|2024-02-19 15:15:00|77.27|75.27|76.76|74.76|77.41|75.41|76.55|74.55|0
1708356000000|2024-02-19 15:20:00|76.69|74.69|76.69|74.69|76.84|74.84|76.55|74.55|0
1708356300000|2024-02-19 15:25:00|76.55|74.55|76.83|74.83|76.83|74.83|76.12|74.12|0
1708356600000|2024-02-19 15:30:00|76.69|74.69|76.68|74.68|76.83|74.83|76.54|74.54|0
1708356900000|2024-02-19 15:35:00|76.54|74.54|77.11|75.11|77.11|75.11|76.54|74.54|0
1708357200000|2024-02-19 15:40:00|76.96|74.96|76.39|74.39|76.96|74.96|76.39|74.39|0
1708357500000|2024-02-19 15:45:00|76.31|74.31|75.67|73.67|76.53|74.53|75.67|73.67|0
1708357800000|2024-02-19 15:50:00|75.6|73.6|75.67|73.67|75.82|73.82|75.53|73.53|0
1708358100000|2024-02-19 15:55:00|75.81|73.81|75.67|73.67|75.81|73.81|75.67|73.67|0
1708358400000|2024-02-19 16:00:00|75.95|73.95|76.23|74.23|76.23|74.23|75.66|73.66|0
1708358700000|2024-02-19 16:05:00|76.09|74.09|75.52|73.52|76.09|74.09|75.37|73.37|0
1708359000000|2024-02-19 16:10:00|75.37|73.37|75.51|73.51|75.94|73.94|75.37|73.37|0
1708359300000|2024-02-19 16:15:00|75.65|73.65|75.79|73.79|76.08|74.08|75.65|73.65|0
1708359600000|2024-02-19 16:20:00|75.93|73.93|75.93|73.93|76.07|74.07|75.79|73.79|0
1708359900000|2024-02-19 16:25:00|75.85|73.85|75.78|73.78|75.93|73.93|75.64|73.64|0
1708360200000|2024-02-19 16:30:00|75.92|73.92|75.92|73.92|76.06|74.06|75.78|73.78|0
1708360500000|2024-02-19 16:35:00|75.78|73.78|76.2|74.2|76.34|74.34|75.63|73.63|0
1708360800000|2024-02-19 16:40:00|76.13|74.13|76.05|74.05|76.2|74.2|75.91|73.91|0
1708361100000|2024-02-19 16:45:00|76.19|74.19|76.19|74.19|76.34|74.34|76.05|74.05|0
1708361400000|2024-02-19 16:50:00|76.26|74.26|76.19|74.19|76.33|74.33|76.04|74.04|0
1708361700000|2024-02-19 16:55:00|76.33|74.33|76.47|74.47|76.61|74.61|76.19|74.19|0
1708362000000|2024-02-19 17:00:00|76.54|74.54|76.18|74.18|76.61|74.61|76.1|74.1|0
1708362300000|2024-02-19 17:05:00|76.04|74.04|75.89|73.89|76.18|74.18|75.89|73.89|0
1708362600000|2024-02-19 17:10:00|76.03|74.03|76.03|74.03|76.03|74.03|75.89|73.89|0
1708362900000|2024-02-19 17:15:00|75.95|73.95|76.02|74.02|76.17|74.17|75.95|73.95|0
1708363200000|2024-02-19 17:20:00|75.95|73.95|75.73|73.73|76.02|74.02|75.59|73.59|0
1708363500000|2024-02-19 17:25:00|75.88|73.88|76.16|74.16|76.16|74.16|75.73|73.73|0
1708363800000|2024-02-19 17:30:00|76.3|74.3|76.36|74.36|76.58|74.58|76.15|74.15|0
1708364100000|2024-02-19 17:35:00|76.44|74.44|76.29|74.29|76.44|74.44|76.15|74.15|0
1708364400000|2024-02-19 17:40:00|76.36|74.36|76.43|74.43|76.57|74.57|76.29|74.29|0
1708364700000|2024-02-19 17:45:00|76.57|74.57|76.85|74.85|76.86|74.86|76.57|74.57|0
1708365000000|2024-02-19 17:50:00|76.78|74.78|76.85|74.85|76.85|74.85|76.71|74.71|0
1708365300000|2024-02-19 17:55:00|76.99|74.99|76.27|74.27|76.99|74.99|75.99|73.99|0
1708365600000|2024-02-19 18:00:00|76.13|74.13|76.13|74.13|76.2|74.2|76.13|74.13|0
1708366200000|2024-02-19 18:10:00|76.12|74.12|76.12|74.12|76.12|74.12|76.12|74.12|0
1708366800000|2024-02-19 18:20:00|76.11|74.11|76.11|74.11|76.11|74.11|76.11|74.11|0
1708367700000|2024-02-19 18:35:00|76.1|74.1|76.1|74.1|76.1|74.1|76.1|74.1|0
1708368300000|2024-02-19 18:45:00|76.09|74.09|76.09|74.09|76.09|74.09|76.09|74.09|0
1708368900000|2024-02-19 18:55:00|76.08|74.08|76.08|74.08|76.08|74.08|76.08|74.08|0
1708369800000|2024-02-19 19:10:00|76.07|74.07|76.07|74.07|76.07|74.07|76.07|74.07|0
1708370400000|2024-02-19 19:20:00|76.06|74.06|76.06|74.06|76.06|74.06|76.06|74.06|0
1708371000000|2024-02-19 19:30:00|76.05|74.05|76.05|74.05|76.05|74.05|76.05|74.05|0
1708371300000|2024-02-19 19:35:00|76.6|74.6|76.59|74.59|76.6|74.6|76.59|74.59|0
1708371900000|2024-02-19 19:45:00|76.58|74.58|76.58|74.58|76.58|74.58|76.58|74.58|0
1708372500000|2024-02-19 19:55:00|76.3|74.3|76.58|74.58|76.58|74.58|76.3|74.3|0
1708372800000|2024-02-19 20:00:00|76.57|74.57|76.57|74.57|76.57|74.57|76.57|74.57|0
1708373100000|2024-02-19 20:05:00|76.3|74.3|76.57|74.57|76.57|74.57|76.3|74.3|0
1708373400000|2024-02-19 20:10:00|76.56|74.56|76.56|74.56|76.56|74.56|76.29|74.29|0
1708373700000|2024-02-19 20:15:00|76.29|74.29|76.56|74.56|76.56|74.56|76.29|74.29|0
1708374000000|2024-02-19 20:20:00|76.55|74.55|76.55|74.55|76.55|74.55|76.55|74.55|0
1708374300000|2024-02-19 20:25:00|77.1|75.1|77.1|75.1|77.1|75.1|77.1|75.1|0
1708374900000|2024-02-19 20:35:00|77.09|75.09|77.09|75.09|77.09|75.09|77.09|75.09|0
1708375500000|2024-02-19 20:45:00|76.81|74.81|77.08|75.08|77.09|75.09|76.81|74.81|0
1708375800000|2024-02-19 20:50:00|76.81|74.81|77.08|75.08|77.08|75.08|76.81|74.81|0
1708376100000|2024-02-19 20:55:00|76.8|74.8|76.52|74.52|77.08|75.08|76.52|74.52|0
1708377000000|2024-02-19 21:10:00|76.51|74.51|76.51|74.51|76.51|74.51|76.51|74.51|0
1708377300000|2024-02-19 21:15:00|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1708377600000|2024-02-19 21:20:00|76.6|74.4|76.6|74.4|76.6|74.4|76.6|74.4|0
1708377900000|2024-02-19 21:25:00|76.74|74.54|76.74|74.54|76.74|74.54|76.74|74.54|0
1708378500000|2024-02-19 21:35:00|76.73|74.53|76.73|74.53|76.73|74.53|76.73|74.53|0
1708379100000|2024-02-19 21:45:00|76.72|74.52|76.72|74.52|76.72|74.52|76.72|74.52|0
1708379700000|2024-02-19 21:55:00|76.43|74.23|76.43|74.23|76.43|74.23|76.43|74.23|0
1708380300000|2024-02-19 22:05:00|76.42|74.22|76.42|74.22|76.42|74.22|76.42|74.22|0
1708380900000|2024-02-19 22:15:00|76.41|74.21|76.41|74.21|76.41|74.21|76.41|74.21|0
1708381500000|2024-02-19 22:25:00|76.4|74.2|76.4|74.2|76.4|74.2|76.4|74.2|0
1708382400000|2024-02-19 22:40:00|76.39|74.19|76.39|74.19|76.39|74.19|76.39|74.19|0
1708383000000|2024-02-19 22:50:00|76.38|74.18|76.38|74.18|76.38|74.18|76.38|74.18|0
1708383600000|2024-02-19 23:00:00|76.04|73.84|75.54|73.34|76.04|73.84|75.12|72.92|0
1708383900000|2024-02-19 23:05:00|75.61|73.41|75.4|73.2|75.68|73.48|74.97|72.77|0
1708384200000|2024-02-19 23:10:00|75.11|72.91|73.15|70.95|75.11|72.91|72.73|70.53|0
1708384500000|2024-02-19 23:15:00|72.87|70.67|73|70.8|73.14|70.94|72.45|70.25|0
1708384800000|2024-02-19 23:20:00|72.86|70.66|72.86|70.66|73|70.8|72.58|70.38|0
1708385100000|2024-02-19 23:25:00|73|70.8|72.09|69.89|73|70.8|72.03|69.83|0
1708385400000|2024-02-19 23:30:00|72.16|69.96|71.06|68.86|72.44|70.24|71.06|68.86|0
1708385700000|2024-02-19 23:35:00|71.2|69|71.26|69.06|71.61|69.41|70.92|68.72|0
1708386000000|2024-02-19 23:40:00|71.19|68.99|71.6|69.4|71.6|69.4|70.64|68.44|0
1708386300000|2024-02-19 23:45:00|71.46|69.26|71.05|68.85|71.46|69.26|70.7|68.5|0
1708386600000|2024-02-19 23:50:00|70.91|68.71|70.22|68.02|70.91|68.71|69.69|67.49|0
1708386900000|2024-02-19 23:55:00|70.15|67.95|70.76|68.56|70.9|68.7|70.09|67.89|0
1708387200000|2024-02-20 00:00:00|70.63|68.43|70.35|68.15|70.9|68.7|69.94|67.74|0
1708387500000|2024-02-20 00:05:00|70.08|67.88|70.35|68.15|70.49|68.29|69.81|67.61|0
1708387800000|2024-02-20 00:10:00|70.21|68.01|70.21|68.01|70.75|68.55|70.07|67.87|0
1708388100000|2024-02-20 00:15:00|70.34|68.14|70.34|68.14|70.61|68.41|70.34|68.14|0
1708388400000|2024-02-20 00:20:00|70.47|68.27|68.85|66.65|70.47|68.27|68.58|66.38|0
1708388700000|2024-02-20 00:25:00|68.71|66.51|69.72|67.52|69.79|67.59|68.58|66.38|0
1708389000000|2024-02-20 00:30:00|69.65|67.45|69.92|67.72|70.33|68.13|69.65|67.45|0
1708389300000|2024-02-20 00:35:00|69.98|67.78|69.84|67.64|70.05|67.85|69.65|67.45|0
1708389600000|2024-02-20 00:40:00|69.78|67.58|69.64|67.44|70.05|67.85|69.24|67.04|0
1708389900000|2024-02-20 00:45:00|69.77|67.57|69.5|67.3|69.77|67.57|69.37|67.17|0
1708390200000|2024-02-20 00:50:00|69.63|67.43|69.63|67.43|69.77|67.57|69.43|67.23|0
1708390500000|2024-02-20 00:55:00|69.7|67.5|70.3|68.1|70.3|68.1|69.7|67.5|0
1708390800000|2024-02-20 01:00:00|70.17|67.97|70.3|68.1|70.3|68.1|70.03|67.83|0
1708391100000|2024-02-20 01:05:00|70.16|67.96|69.82|67.62|70.16|67.96|69.75|67.55|0
1708391400000|2024-02-20 01:10:00|69.89|67.69|69.75|67.55|70.16|67.96|69.75|67.55|0
1708391700000|2024-02-20 01:15:00|69.78|67.78|70.73|68.73|70.73|68.73|69.65|67.65|0
1708392000000|2024-02-20 01:20:00|70.87|68.87|71.27|69.27|71.42|69.42|70.87|68.87|0
1708392300000|2024-02-20 01:25:00|71.2|69.2|71.82|69.82|71.82|69.82|71|69|0
1708392600000|2024-02-20 01:30:00|71.55|69.55|69.9|67.9|71.55|69.55|69.77|67.77|0
1708392900000|2024-02-20 01:35:00|69.77|67.77|69.56|67.56|70.17|68.17|69.36|67.36|0
1708393200000|2024-02-20 01:40:00|69.49|67.49|68.81|66.81|69.49|67.49|68.41|66.41|0
1708393500000|2024-02-20 01:45:00|68.68|66.68|67.01|65.01|68.68|66.68|64.67|62.67|0
1708393800000|2024-02-20 01:50:00|66.75|64.75|66.75|64.75|66.88|64.88|65.96|63.96|0
1708394100000|2024-02-20 01:55:00|66.61|64.61|64.53|62.53|66.75|64.75|64.4|62.4|0
1708394400000|2024-02-20 02:00:00|64.4|62.4|64.4|62.4|64.79|62.79|63.64|61.64|0
1708394700000|2024-02-20 02:05:00|64.02|62.02|64.91|62.91|65.04|63.04|63.76|61.76|0
1708395000000|2024-02-20 02:10:00|64.65|62.65|65.81|63.81|66.07|64.07|64.65|62.65|0
1708395300000|2024-02-20 02:15:00|65.68|63.68|65.55|63.55|65.81|63.81|65.16|63.16|0
1708395600000|2024-02-20 02:20:00|65.48|63.48|64.51|62.51|65.48|63.48|64.25|62.25|0
1708395900000|2024-02-20 02:25:00|64.57|62.57|64.63|62.63|65.03|63.03|64.44|62.44|0
1708396200000|2024-02-20 02:30:00|64.76|62.76|65.15|63.15|65.28|63.28|64.63|62.63|0
1708396500000|2024-02-20 02:35:00|65.02|63.02|65.14|63.14|65.28|63.28|65.01|63.01|0
1708396800000|2024-02-20 02:40:00|65.01|63.01|65.79|63.79|65.79|63.79|64.95|62.95|0
1708397100000|2024-02-20 02:45:00|65.66|63.66|65|63|65.79|63.79|64.88|62.88|0
1708397400000|2024-02-20 02:50:00|65.13|63.13|65.13|63.13|65.26|63.26|64.87|62.87|0
1708397700000|2024-02-20 02:55:00|65|63|65.25|63.25|65.39|63.39|65|63|0
1708398000000|2024-02-20 03:00:00|65.51|63.51|65.25|63.25|65.64|63.64|64.99|62.99|0
1708398300000|2024-02-20 03:05:00|65.18|63.18|65.05|63.05|65.51|63.51|65.05|63.05|0
1708398600000|2024-02-20 03:10:00|65.12|63.12|64.6|62.6|65.12|63.12|64.53|62.53|0
1708398900000|2024-02-20 03:15:00|64.59|62.59|64.91|62.91|64.98|62.98|64.59|62.59|0
1708399200000|2024-02-20 03:20:00|64.98|62.98|64.59|62.59|64.98|62.98|64.46|62.46|0
1708399500000|2024-02-20 03:25:00|64.72|62.72|64.84|62.84|64.84|62.84|64.46|62.46|0
1708399800000|2024-02-20 03:30:00|64.71|62.71|65.09|63.09|65.22|63.22|64.71|62.71|0
1708400100000|2024-02-20 03:35:00|64.96|62.96|64.96|62.96|65.09|63.09|64.83|62.83|0
1708400400000|2024-02-20 03:40:00|64.89|62.89|64.7|62.7|64.96|62.96|64.57|62.57|0
1708400700000|2024-02-20 03:45:00|64.57|62.57|64.69|62.69|64.7|62.7|64.44|62.44|0
1708401000000|2024-02-20 03:50:00|64.82|62.82|65.14|63.14|65.21|63.21|64.82|62.82|0
1708401300000|2024-02-20 03:55:00|65.21|63.21|65.07|63.07|65.21|63.21|64.94|62.94|0
1708401600000|2024-02-20 04:00:00|65.2|63.2|65.2|63.2|65.2|63.2|65.07|63.07|0
1708401900000|2024-02-20 04:05:00|65.33|63.33|65.58|63.58|65.58|63.58|65.2|63.2|0
1708402200000|2024-02-20 04:10:00|65.71|63.71|65.84|63.84|65.84|63.84|65.32|63.32|0
1708402500000|2024-02-20 04:15:00|65.97|63.97|66.09|64.09|66.75|64.75|65.97|63.97|0
1708402800000|2024-02-20 04:20:00|65.96|63.96|65.44|63.44|66.09|64.09|65.31|63.31|0
1708403100000|2024-02-20 04:25:00|65.31|63.31|65.3|63.3|65.31|63.31|64.79|62.79|0
1708403400000|2024-02-20 04:30:00|65.18|63.18|65.43|63.43|65.56|63.56|65.04|63.04|0
1708403700000|2024-02-20 04:35:00|65.3|63.3|65.43|63.43|65.56|63.56|65.3|63.3|0
1708404000000|2024-02-20 04:40:00|65.3|63.3|65.29|63.29|65.43|63.43|65.04|63.04|0
1708404300000|2024-02-20 04:45:00|65.35|63.35|65.16|63.16|65.42|63.42|65.16|63.16|0
1708404600000|2024-02-20 04:50:00|65.29|63.29|65.54|63.54|65.67|63.67|65.28|63.28|0
1708404900000|2024-02-20 04:55:00|65.41|63.41|65.34|63.34|65.54|63.54|65.15|63.15|0
1708405200000|2024-02-20 05:00:00|65.41|63.41|65.79|63.79|65.79|63.79|65.28|63.28|0
1708405500000|2024-02-20 05:05:00|65.66|63.66|65.53|63.53|65.92|63.92|65.4|63.4|0
1708405800000|2024-02-20 05:10:00|65.66|63.66|65.14|63.14|65.79|63.79|65.14|63.14|0
1708406100000|2024-02-20 05:15:00|65.27|63.27|65.39|63.39|65.65|63.65|65.26|63.26|0
1708406400000|2024-02-20 05:20:00|65.52|63.52|65.45|63.45|65.65|63.65|65.39|63.39|0
1708406700000|2024-02-20 05:25:00|65.39|63.39|65.25|63.25|65.51|63.51|65.12|63.12|0
1708407000000|2024-02-20 05:30:00|65.38|63.38|64.73|62.73|65.51|63.51|64.6|62.6|0
1708407300000|2024-02-20 05:35:00|64.6|62.6|64.6|62.6|64.73|62.73|63.96|61.96|0
1708407600000|2024-02-20 05:40:00|64.73|62.73|64.72|62.72|64.98|62.98|64.6|62.6|0
1708407900000|2024-02-20 05:45:00|64.85|62.85|65.36|63.36|65.37|63.37|64.72|62.72|0
1708408200000|2024-02-20 05:50:00|65.49|63.49|65.49|63.49|65.75|63.75|65.36|63.36|0
1708408500000|2024-02-20 05:55:00|65.62|63.62|65.75|63.75|65.75|63.75|65.36|63.36|0
1708408800000|2024-02-20 06:00:00|65.62|63.62|65.61|63.61|66|64|65.61|63.61|0
1708409100000|2024-02-20 06:05:00|65.54|63.54|66.13|64.13|66.26|64.26|65.48|63.48|0
1708409400000|2024-02-20 06:10:00|66.26|64.26|66.39|64.39|66.39|64.39|66|64|0
1708409700000|2024-02-20 06:15:00|66.65|64.65|67.04|65.04|67.3|65.3|66.39|64.39|0
1708410000000|2024-02-20 06:20:00|67.17|65.17|66.9|64.9|67.17|65.17|66.77|64.77|0
1708410300000|2024-02-20 06:25:00|66.77|64.77|67.43|65.43|67.43|65.43|66.77|64.77|0
1708410600000|2024-02-20 06:30:00|67.36|65.36|67.29|65.29|67.96|65.96|67.29|65.29|0
1708410900000|2024-02-20 06:35:00|67.42|65.42|67.15|65.15|67.42|65.42|67.02|65.02|0
1708411200000|2024-02-20 06:40:00|67.29|65.29|67.28|65.28|67.42|65.42|67.28|65.28|0
1708411500000|2024-02-20 06:45:00|67.15|65.15|66.62|64.62|67.15|65.15|66.62|64.62|0
1708411800000|2024-02-20 06:50:00|66.55|64.55|66.77|64.77|66.77|64.77|66.22|64.22|0
1708412100000|2024-02-20 06:55:00|66.7|64.7|66.77|64.77|67.03|65.03|66.51|64.51|0
1708412400000|2024-02-20 07:00:00|66.9|64.9|66.76|64.76|67.16|65.16|66.43|64.43|0
1708412700000|2024-02-20 07:05:00|66.63|64.63|66.49|64.49|66.76|64.76|65.97|63.97|0
1708413000000|2024-02-20 07:10:00|66.36|64.36|68.06|66.06|68.06|66.06|66.36|64.36|0
1708413300000|2024-02-20 07:15:00|68.19|66.19|69.12|67.12|69.26|67.26|68.19|66.19|0
1708413600000|2024-02-20 07:20:00|69.05|67.05|68.45|66.45|69.25|67.25|68.19|66.19|0
1708413900000|2024-02-20 07:25:00|68.58|66.58|67.78|65.78|68.85|66.85|67.65|65.65|0
1708414200000|2024-02-20 07:30:00|67.91|65.91|67.51|65.51|68.24|66.24|67.51|65.51|0
1708414500000|2024-02-20 07:35:00|67.38|65.38|67.91|65.91|68.17|66.17|67.38|65.38|0
1708414800000|2024-02-20 07:40:00|67.84|65.84|67.9|65.9|68.3|66.3|67.51|65.51|0
1708415100000|2024-02-20 07:45:00|68.03|66.03|68.16|66.16|68.3|66.3|67.9|65.9|0
1708415400000|2024-02-20 07:50:00|68.23|66.23|69.36|67.36|69.36|67.36|68.16|66.16|0
1708415700000|2024-02-20 07:55:00|69.22|67.22|68.55|66.55|69.36|67.36|68.48|66.48|0
1708416000000|2024-02-20 08:00:00|68.15|66.15|69.28|67.28|69.35|67.35|68.02|66.02|0
1708416300000|2024-02-20 08:05:00|69.35|67.35|68.07|66.07|69.48|67.48|68.01|66.01|0
1708416600000|2024-02-20 08:10:00|68.01|66.01|68.27|66.27|68.28|66.28|67.22|65.22|0
1708416900000|2024-02-20 08:15:00|68.2|66.2|66.29|64.29|68.4|66.4|66.16|64.16|0
1708417200000|2024-02-20 08:20:00|66.42|64.42|63.82|61.82|66.42|64.42|63|61|0
1708417500000|2024-02-20 08:25:00|63.7|61.7|64.33|62.33|64.46|62.46|63.06|61.06|0
1708417800000|2024-02-20 08:30:00|64.39|62.39|64.84|62.84|64.84|62.84|63.88|61.88|0
1708418100000|2024-02-20 08:35:00|64.97|62.97|66.39|64.39|66.39|64.39|64.71|62.71|0
1708418400000|2024-02-20 08:40:00|66.52|64.52|66.12|64.12|66.78|64.78|65.87|63.87|0
1708418700000|2024-02-20 08:45:00|65.99|63.99|66.84|64.84|67.04|65.04|65.99|63.99|0
1708419000000|2024-02-20 08:50:00|66.77|64.77|66.77|64.77|67.03|65.03|66.12|64.12|0
1708419300000|2024-02-20 08:55:00|66.64|64.64|66.9|64.9|67.43|65.43|66.64|64.64|0
1708419600000|2024-02-20 09:00:00|67.03|65.03|67.95|65.95|68.54|66.54|66.89|64.89|0
1708419900000|2024-02-20 09:05:00|67.81|65.81|67.55|65.55|68.34|66.34|67.55|65.55|0
1708420200000|2024-02-20 09:10:00|67.41|65.41|67.81|65.81|68.21|66.21|67.28|65.28|0
1708420500000|2024-02-20 09:15:00|68.2|66.2|68.33|66.33|69.4|67.4|67.67|65.67|0
1708420800000|2024-02-20 09:20:00|68.46|66.46|66.74|64.74|68.66|66.66|66.74|64.74|0
1708421100000|2024-02-20 09:25:00|66.48|64.48|65.63|63.63|66.48|64.48|65.44|63.44|0
1708421400000|2024-02-20 09:30:00|65.56|63.56|64.78|62.78|65.82|63.82|64.66|62.66|0
1708421700000|2024-02-20 09:35:00|64.66|62.66|65.17|63.17|65.17|63.17|64.14|62.14|0
1708422000000|2024-02-20 09:40:00|65.3|63.3|65.68|63.68|65.87|63.87|65.04|63.04|0
1708422300000|2024-02-20 09:45:00|65.55|63.55|65.81|63.81|66.2|64.2|65.42|63.42|0
1708422600000|2024-02-20 09:50:00|65.68|63.68|66.84|64.84|66.84|64.84|65.42|63.42|0
1708422900000|2024-02-20 09:55:00|66.71|64.71|66.18|64.18|67.23|65.23|66.11|64.11|0
1708423200000|2024-02-20 10:00:00|66.05|64.05|64.34|62.34|66.18|64.18|63.96|61.96|0
1708423500000|2024-02-20 10:05:00|64.21|62.21|62.69|60.69|64.34|62.34|62.44|60.44|0
1708423800000|2024-02-20 10:10:00|62.57|60.57|63.57|61.57|64.46|62.46|62.57|60.57|0
1708424100000|2024-02-20 10:15:00|63.44|61.44|63.56|61.56|63.69|61.69|62.81|60.81|0
1708424400000|2024-02-20 10:20:00|63.82|61.82|62.68|60.68|63.82|61.82|62.43|60.43|0
1708424700000|2024-02-20 10:25:00|62.8|60.8|63.56|61.56|64.19|62.19|62.8|60.8|0
1708425000000|2024-02-20 10:30:00|63.43|61.43|63.3|61.3|63.68|61.68|63.17|61.17|0
1708425300000|2024-02-20 10:35:00|63.42|61.42|64.69|62.69|64.69|62.69|63.3|61.3|0
1708425600000|2024-02-20 10:40:00|64.82|62.82|64.05|62.05|64.82|62.82|63.8|61.8|0
1708425900000|2024-02-20 10:45:00|63.79|61.79|64.55|62.55|64.56|62.56|63.79|61.79|0
1708426200000|2024-02-20 10:50:00|64.68|62.68|63.53|61.53|64.68|62.68|63.53|61.53|0
1708426500000|2024-02-20 10:55:00|63.66|61.66|63.4|61.4|64.29|62.29|63.02|61.02|0
1708426800000|2024-02-20 11:00:00|63.53|61.53|61.64|59.64|63.65|61.65|60.78|58.78|0
1708427100000|2024-02-20 11:05:00|61.77|59.77|62.51|60.51|62.64|60.64|61.64|59.64|0
1708427400000|2024-02-20 11:10:00|62.45|60.45|63.14|61.14|63.52|61.52|62.26|60.26|0
1708427700000|2024-02-20 11:15:00|63.26|61.26|62.63|60.63|63.26|61.26|62.38|60.38|0
1708428000000|2024-02-20 11:20:00|62.75|60.75|62.56|60.56|63.51|61.51|62.5|60.5|0
1708428300000|2024-02-20 11:25:00|62.62|60.62|62.48|60.48|63|61|62.23|60.23|0
1708428600000|2024-02-20 11:30:00|62.36|60.36|62.73|60.73|63.62|61.62|62.36|60.36|0
1708428900000|2024-02-20 11:35:00|62.67|60.67|63.61|61.61|63.61|61.61|62.41|60.41|0
1708429200000|2024-02-20 11:40:00|63.67|61.67|63.86|61.86|64.51|62.51|63.67|61.67|0
1708429500000|2024-02-20 11:45:00|63.8|61.8|64.56|62.56|64.63|62.63|63.74|61.74|0
1708429800000|2024-02-20 11:50:00|64.63|62.63|64.5|62.5|64.63|62.63|64.11|62.11|0
1708430100000|2024-02-20 11:55:00|64.49|62.49|65.01|63.01|65.14|63.14|64.24|62.24|0
1708430400000|2024-02-20 12:00:00|65.26|63.26|65.26|63.26|65.65|63.65|63.47|61.47|0
1708430700000|2024-02-20 12:05:00|65.13|63.13|65.64|63.64|65.65|63.65|65|63|0
1708431000000|2024-02-20 12:10:00|65.77|63.77|66.42|64.42|66.55|64.55|65.64|63.64|0
1708431300000|2024-02-20 12:15:00|66.29|64.29|65.38|63.38|66.42|64.42|65.12|63.12|0
1708431600000|2024-02-20 12:20:00|65.51|63.51|66.15|64.15|66.41|64.41|65.38|63.38|0
1708431900000|2024-02-20 12:25:00|66.28|64.28|66.67|64.67|66.67|64.67|66.02|64.02|0
1708432200000|2024-02-20 12:30:00|66.41|64.41|66.14|64.14|66.67|64.67|66.14|64.14|0
1708432500000|2024-02-20 12:35:00|66.27|64.27|66.53|64.53|66.73|64.73|66.14|64.14|0
1708432800000|2024-02-20 12:40:00|66.4|64.4|65.61|63.61|66.46|64.46|65.61|63.61|0
1708433100000|2024-02-20 12:45:00|65.67|63.67|64.32|62.32|65.67|63.67|64.06|62.06|0
1708433400000|2024-02-20 12:50:00|64.45|62.45|64.7|62.7|65.22|63.22|64.06|62.06|0
1708433700000|2024-02-20 12:55:00|64.76|62.76|64.82|62.82|65.09|63.09|64.44|62.44|0
1708434000000|2024-02-20 13:00:00|64.95|62.95|64.56|62.56|65.34|63.34|64.56|62.56|0
1708434300000|2024-02-20 13:05:00|64.69|62.69|64.43|62.43|65.33|63.33|64.18|62.18|0
1708434600000|2024-02-20 13:10:00|64.3|62.3|66.24|64.24|66.24|64.24|64.3|62.3|0
1708434900000|2024-02-20 13:15:00|66.11|64.11|64.42|62.42|66.24|64.24|64.42|62.42|0
1708435200000|2024-02-20 13:20:00|64.29|62.29|63.65|61.65|64.42|62.42|63.14|61.14|0
1708435500000|2024-02-20 13:25:00|63.77|61.77|63.9|61.9|64.54|62.54|63.52|61.52|0
1708435800000|2024-02-20 13:30:00|64.15|62.15|63.64|61.64|65.18|63.18|63.51|61.51|0
1708436100000|2024-02-20 13:35:00|63.51|61.51|64.46|62.46|64.53|62.53|62.75|60.75|0
1708436400000|2024-02-20 13:40:00|64.53|62.53|65.82|63.82|66.74|64.74|64.53|62.53|0
1708436700000|2024-02-20 13:45:00|66.08|64.08|64.91|62.91|66.21|64.21|64.78|62.78|0
1708437000000|2024-02-20 13:50:00|64.78|62.78|65.16|63.16|65.16|63.16|63.62|61.62|0
1708437300000|2024-02-20 13:55:00|65.03|63.03|64.13|62.13|65.03|63.03|63.74|61.74|0
1708437600000|2024-02-20 14:00:00|64.26|62.26|63.87|61.87|64.38|62.38|63.36|61.36|0
1708437900000|2024-02-20 14:05:00|63.8|61.8|63.35|61.35|64.12|62.12|62.97|60.97|0
1708438200000|2024-02-20 14:10:00|63.48|61.48|64.24|62.24|64.24|62.24|63.35|61.35|0
1708438500000|2024-02-20 14:15:00|64.18|62.18|63.98|61.98|64.76|62.76|63.98|61.98|0
1708438800000|2024-02-20 14:20:00|64.11|62.11|63.47|61.47|64.24|62.24|62.96|60.96|0
1708439100000|2024-02-20 14:25:00|63.34|61.34|63.59|61.59|63.84|61.84|62.32|60.32|0
1708439400000|2024-02-20 14:30:00|63.72|61.72|66.69|64.69|67.48|65.48|63.72|61.72|0
1708439700000|2024-02-20 14:35:00|67.09|65.09|62.09|60.09|67.22|65.22|61.59|59.59|0
1708440000000|2024-02-20 14:40:00|61.84|59.84|59.37|57.37|61.84|59.84|57.92|55.92|0
1708440300000|2024-02-20 14:45:00|59.13|57.13|59.12|57.12|59.98|57.98|58.16|56.16|0
1708440600000|2024-02-20 14:50:00|58.88|56.88|59.57|57.57|59.93|57.93|56.73|54.73|0
1708440900000|2024-02-20 14:55:00|59.69|57.69|59.56|57.56|61.27|59.27|59.44|57.44|0
1708441200000|2024-02-20 15:00:00|59.44|57.44|58.05|56.05|59.8|57.8|57.17|55.17|0
1708441500000|2024-02-20 15:05:00|58|56|58.11|56.11|59.07|57.07|57.76|55.76|0
1708441800000|2024-02-20 15:10:00|58.47|56.47|56.1|54.1|58.59|56.59|55.64|53.64|0
1708442100000|2024-02-20 15:15:00|56.34|54.34|57.15|55.15|58.34|56.34|55.75|53.75|0
1708442400000|2024-02-20 15:20:00|56.92|54.92|57.39|55.39|57.98|55.98|56.33|54.33|0
1708442700000|2024-02-20 15:25:00|57.15|55.15|56.64|54.64|59.3|57.3|56.44|54.44|0
1708443000000|2024-02-20 15:30:00|56.75|54.75|55.95|53.95|57.24|55.24|54.85|52.85|0
1708443300000|2024-02-20 15:35:00|56.19|54.19|56.65|54.65|56.88|54.88|55.84|53.84|0
1708443600000|2024-02-20 15:40:00|56.53|54.53|57.59|55.59|58.54|56.54|56.53|54.53|0
1708443900000|2024-02-20 15:45:00|57.47|55.47|58.52|56.52|59.5|57.5|57.47|55.47|0
1708444200000|2024-02-20 15:50:00|58.4|56.4|59.12|57.12|60.47|58.47|58.4|56.4|0
1708444500000|2024-02-20 15:55:00|59.49|57.49|60.59|58.59|60.59|58.59|59.12|57.12|0
1708444800000|2024-02-20 16:00:00|60.71|58.71|60.95|58.95|61.82|59.82|60.34|58.34|0
1708445100000|2024-02-20 16:05:00|60.83|58.83|58.99|56.99|61.32|59.32|58.99|56.99|0
1708445400000|2024-02-20 16:10:00|58.98|56.98|58.49|56.49|59.35|57.35|58.13|56.13|0
1708445700000|2024-02-20 16:15:00|58.62|56.62|58.73|56.73|60.08|58.08|58.49|56.49|0
1708446000000|2024-02-20 16:20:00|58.61|56.61|59.34|57.34|59.34|57.34|57.88|55.88|0
1708446300000|2024-02-20 16:25:00|59.22|57.22|59.58|57.58|59.7|57.7|58.48|56.48|0
1708446600000|2024-02-20 16:30:00|59.46|57.46|56.56|54.56|59.58|57.58|56.09|54.09|0
1708446900000|2024-02-20 16:35:00|56.44|54.44|56.79|54.79|57.27|55.27|55.85|53.85|0
1708447200000|2024-02-20 16:40:00|56.67|54.67|57.26|55.26|57.38|55.38|56.31|54.31|0
1708447500000|2024-02-20 16:45:00|57.15|55.15|56.9|54.9|57.74|55.74|56.78|54.78|0
1708447800000|2024-02-20 16:50:00|56.78|54.78|56.07|54.07|57.14|55.14|56.07|54.07|0
1708448100000|2024-02-20 16:55:00|56.13|54.13|53.74|51.74|56.13|54.13|53.62|51.62|0
1708448400000|2024-02-20 17:00:00|53.62|51.62|51.58|49.58|53.85|51.85|51.14|49.14|0
1708448700000|2024-02-20 17:05:00|51.47|49.47|51.58|49.58|51.92|49.92|51.14|49.14|0
1708449000000|2024-02-20 17:10:00|51.47|49.47|51.02|49.02|52.36|50.36|50.8|48.8|0
1708449300000|2024-02-20 17:15:00|51.13|49.13|50.13|48.13|51.24|49.24|49.48|47.48|0
1708449600000|2024-02-20 17:20:00|50.02|48.02|49.58|47.58|51.01|49.01|49.58|47.58|0
1708449900000|2024-02-20 17:25:00|49.69|47.69|50.67|48.67|50.79|48.79|49.58|47.58|0
1708450200000|2024-02-20 17:30:00|50.56|48.56|52.46|50.46|52.57|50.57|50.45|48.45|0
1708450500000|2024-02-20 17:35:00|52.34|50.34|48.49|46.49|52.46|50.46|48.38|46.38|0
1708450800000|2024-02-20 17:40:00|48.6|46.6|51.66|49.66|51.88|49.88|48.6|46.6|0
1708451100000|2024-02-20 17:45:00|51.55|49.55|50.88|48.88|52.45|50.45|50.88|48.88|0
1708451400000|2024-02-20 17:50:00|51.1|49.1|52.33|50.33|52.78|50.78|50.33|48.33|0
1708451700000|2024-02-20 17:55:00|52.44|50.44|52.55|50.55|53.11|51.11|51.87|49.87|0
1708452000000|2024-02-20 18:00:00|52.66|50.66|51.76|49.76|53.11|51.11|51.42|49.42|0
1708452300000|2024-02-20 18:05:00|51.64|49.64|52.31|50.31|52.54|50.54|51.09|49.09|0
1708452600000|2024-02-20 18:10:00|52.09|50.09|52.31|50.31|52.76|50.76|51.75|49.75|0
1708452900000|2024-02-20 18:15:00|51.97|49.97|52.76|50.76|52.76|50.76|50.08|48.08|0
1708453200000|2024-02-20 18:20:00|52.64|50.64|54.12|52.12|54.7|52.7|52.53|50.53|0
1708453500000|2024-02-20 18:25:00|54.01|52.01|51.29|49.29|54.12|52.12|50.4|48.4|0
1708453800000|2024-02-20 18:30:00|51.18|49.18|50.62|48.62|51.4|49.4|49.41|47.41|0
1708454100000|2024-02-20 18:35:00|50.51|48.51|51.06|49.06|51.06|49.06|49.63|47.63|0
1708454400000|2024-02-20 18:40:00|50.94|48.94|53.07|51.07|53.19|51.19|50.61|48.61|0
1708454700000|2024-02-20 18:45:00|52.96|50.96|52.84|50.84|53.64|51.64|52.62|50.62|0
1708455000000|2024-02-20 18:50:00|52.96|50.96|53.18|51.18|54.27|52.27|52.5|50.5|0
1708455300000|2024-02-20 18:55:00|52.95|50.95|54.44|52.44|54.56|52.56|52.95|50.95|0
1708455600000|2024-02-20 19:00:00|54.32|52.32|52.6|50.6|54.79|52.79|52.49|50.49|0
1708455900000|2024-02-20 19:05:00|52.49|50.49|53.85|51.85|53.97|51.97|52.49|50.49|0
1708456200000|2024-02-20 19:10:00|53.74|51.74|52.15|50.15|54.08|52.08|52.15|50.15|0
1708456500000|2024-02-20 19:15:00|52.38|50.38|53.87|51.87|54.22|52.22|50.35|48.35|0
1708456800000|2024-02-20 19:20:00|53.64|51.64|51.8|49.8|53.64|51.64|51.24|49.24|0
1708457100000|2024-02-20 19:25:00|51.92|49.92|53.86|51.86|53.98|51.98|51.35|49.35|0
1708457400000|2024-02-20 19:30:00|53.98|51.98|53.33|51.33|54.33|52.33|52.59|50.59|0
1708457700000|2024-02-20 19:35:00|53.21|51.21|54.12|52.12|54.41|52.41|52.82|50.82|0
1708458000000|2024-02-20 19:40:00|54.24|52.24|55.05|53.05|55.88|53.88|54.01|52.01|0
1708458300000|2024-02-20 19:45:00|54.94|52.94|57.66|55.66|57.66|55.66|54.94|52.94|0
1708458600000|2024-02-20 19:50:00|57.79|55.79|56.64|54.64|58.39|56.39|56.58|54.58|0
1708458900000|2024-02-20 19:55:00|56.82|54.82|57.9|55.9|58.14|56.14|56.82|54.82|0
1708459200000|2024-02-20 20:00:00|58.14|56.14|56.57|54.57|58.26|56.26|55.86|53.86|0
1708459500000|2024-02-20 20:05:00|56.45|54.45|58.13|56.13|58.25|56.25|56.45|54.45|0
1708459800000|2024-02-20 20:10:00|58.25|56.25|57.28|55.28|58.74|56.74|57.28|55.28|0
1708460100000|2024-02-20 20:15:00|57.16|55.16|56.8|54.8|58.13|56.13|56.68|54.68|0
1708460400000|2024-02-20 20:20:00|56.68|54.68|56.68|54.68|58|56|56.08|54.08|0
1708460700000|2024-02-20 20:25:00|56.8|54.8|58.11|56.11|58.85|56.85|56.68|54.68|0
1708461000000|2024-02-20 20:30:00|58.24|56.24|52.48|50.48|58.72|56.72|51.25|49.25|0
1708461300000|2024-02-20 20:35:00|52.26|50.26|52.59|50.59|54.2|52.2|50.8|48.8|0
1708461600000|2024-02-20 20:40:00|52.37|50.37|54.08|52.08|54.43|52.43|52.25|50.25|0
1708461900000|2024-02-20 20:45:00|53.96|51.96|54.89|52.89|55.95|53.95|53.73|51.73|0
1708462200000|2024-02-20 20:50:00|54.71|52.71|55.12|53.12|55.59|53.59|53.61|51.61|0
1708462500000|2024-02-20 20:55:00|55.23|53.23|58.21|56.21|58.21|56.21|53.84|51.84|0
1708462800000|2024-02-20 21:00:00|58.7|56.7|56.64|54.64|58.7|56.7|56.52|54.52|0
1708463100000|2024-02-20 21:05:00|56.76|54.76|56.04|54.04|56.76|54.76|55.93|53.93|0
1708463400000|2024-02-20 21:10:00|56.16|54.16|55.8|53.8|56.28|54.28|55.69|53.69|0
1708463700000|2024-02-20 21:15:00|56.02|53.82|55.9|53.7|56.02|53.82|55.72|53.52|0
1708464000000|2024-02-20 21:20:00|56.02|53.82|56.72|54.52|56.72|54.52|55.9|53.7|0
1708464300000|2024-02-20 21:25:00|56.84|54.64|56.96|54.76|56.96|54.76|56.72|54.52|0
1708464600000|2024-02-20 21:30:00|56.84|54.64|57.31|55.11|57.56|55.36|56.78|54.58|0
1708464900000|2024-02-20 21:35:00|57.43|55.23|57.91|55.71|57.91|55.71|57.43|55.23|0
1708465200000|2024-02-20 21:40:00|57.85|55.65|58.03|55.83|58.27|56.07|57.79|55.59|0
1708465500000|2024-02-20 21:45:00|58.15|55.95|58.02|55.82|58.15|55.95|57.78|55.58|0
1708465800000|2024-02-20 21:50:00|57.9|55.7|57.66|55.46|58.02|55.82|57.66|55.46|0
1708466100000|2024-02-20 21:55:00|57.53|55.33|57.35|55.15|57.53|55.33|56.75|54.55|0
1708466400000|2024-02-20 22:00:00|57.28|55.08|57.05|54.85|57.49|55.29|57.03|54.83|0
1708466700000|2024-02-20 22:05:00|57.12|54.92|57.24|55.04|57.24|55.04|56.93|54.73|0
1708467000000|2024-02-20 22:10:00|57.1|54.9|56.94|54.74|57.1|54.9|56.94|54.74|0
1708467300000|2024-02-20 22:15:00|56.92|54.72|57|54.8|57.02|54.82|56.9|54.7|0
1708467600000|2024-02-20 22:20:00|56.91|54.71|56.75|54.55|56.91|54.71|56.75|54.55|0
1708467900000|2024-02-20 22:25:00|56.73|54.53|56.36|54.16|56.73|54.53|56.36|54.16|0
1708468200000|2024-02-20 22:30:00|56.29|54.09|56.3|54.1|56.4|54.2|56.23|54.03|0
1708468500000|2024-02-20 22:35:00|56.13|53.93|56.27|54.07|56.3|54.1|56.13|53.93|0
1708468800000|2024-02-20 22:40:00|56.28|54.08|56.26|54.06|56.28|54.08|56.26|54.06|0
1708469100000|2024-02-20 22:45:00|56.35|54.15|56.47|54.27|56.68|54.48|56.35|54.15|0
1708469400000|2024-02-20 22:50:00|56.46|54.26|56.64|54.44|56.71|54.51|56.46|54.26|0
1708469700000|2024-02-20 22:55:00|56.67|54.47|56.95|54.75|56.96|54.76|56.64|54.44|0
1708470000000|2024-02-20 23:00:00|57.17|54.97|56.52|54.32|57.17|54.97|55.93|53.73|0
1708470300000|2024-02-20 23:05:00|56.57|54.37|56.51|54.31|56.63|54.43|56.28|54.08|0
1708470600000|2024-02-20 23:10:00|56.63|54.43|57.1|54.9|58.07|55.87|56.51|54.31|0
1708470900000|2024-02-20 23:15:00|56.98|54.78|58.06|55.86|58.36|56.16|56.98|54.78|0
1708471200000|2024-02-20 23:20:00|58|55.8|58.54|56.34|58.54|56.34|57.76|55.56|0
1708471500000|2024-02-20 23:25:00|58.42|56.22|58.66|56.46|58.78|56.58|58.3|56.1|0
1708471800000|2024-02-20 23:30:00|58.78|56.58|57.81|55.61|58.78|56.58|57.69|55.49|0
1708472100000|2024-02-20 23:35:00|57.69|55.49|57.08|54.88|57.93|55.73|57.08|54.88|0
1708472400000|2024-02-20 23:40:00|57.14|54.94|56.84|54.64|57.14|54.94|56.72|54.52|0
1708472700000|2024-02-20 23:45:00|56.72|54.52|56.36|54.16|56.84|54.64|56.24|54.04|0
1708473000000|2024-02-20 23:50:00|56.24|54.04|56.59|54.39|56.71|54.51|56.24|54.04|0
1708473300000|2024-02-20 23:55:00|56.53|54.33|56.47|54.27|56.83|54.63|56.47|54.27|0
1708473600000|2024-02-21 00:00:00|56.59|54.39|56.58|54.38|56.7|54.5|55.99|53.79|0
1708473900000|2024-02-21 00:05:00|56.46|54.26|56.93|54.73|57.42|55.22|56.46|54.26|0
1708474200000|2024-02-21 00:10:00|56.99|54.79|57.05|54.85|57.17|54.97|56.87|54.67|0
1708474500000|2024-02-21 00:15:00|57.17|54.97|56.81|54.61|57.17|54.97|56.69|54.49|0
1708474800000|2024-02-21 00:20:00|56.69|54.49|57.28|55.08|57.4|55.2|56.45|54.25|0
1708475100000|2024-02-21 00:25:00|57.4|55.2|57.16|54.96|57.64|55.44|57.04|54.84|0
1708475400000|2024-02-21 00:30:00|57.04|54.84|56.79|54.59|57.04|54.84|56.44|54.24|0
1708475700000|2024-02-21 00:35:00|56.67|54.47|56.43|54.23|56.67|54.47|56.43|54.23|0
1708476000000|2024-02-21 00:40:00|56.55|54.35|56.31|54.11|56.67|54.47|56.25|54.05|0
1708476300000|2024-02-21 00:45:00|56.19|53.99|56.18|53.98|56.31|54.11|56.07|53.87|0
1708476600000|2024-02-21 00:50:00|56.07|53.87|55.71|53.51|56.18|53.98|55.59|53.39|0
1708476900000|2024-02-21 00:55:00|55.82|53.62|54.88|52.68|55.82|53.62|54.76|52.56|0
1708477200000|2024-02-21 01:00:00|54.82|52.62|54.29|52.09|54.82|52.62|53.72|51.52|0
1708477500000|2024-02-21 01:05:00|54.35|52.15|53.94|51.74|54.41|52.21|53.6|51.4|0
1708477800000|2024-02-21 01:10:00|54.06|51.86|53.48|51.28|54.06|51.86|53.25|51.05|0
1708478100000|2024-02-21 01:15:00|53.38|51.38|54.61|52.61|55|53|53.15|51.15|0
1708478400000|2024-02-21 01:20:00|54.49|52.49|54.72|52.72|54.72|52.72|54.26|52.26|0
1708478700000|2024-02-21 01:25:00|54.6|52.6|54.83|52.83|54.83|52.83|54.49|52.49|0
1708479000000|2024-02-21 01:30:00|54.71|52.71|54.25|52.25|54.77|52.77|53.79|51.79|0
1708479300000|2024-02-21 01:35:00|54.36|52.36|55.17|53.17|55.17|53.17|54.25|52.25|0
1708479600000|2024-02-21 01:40:00|55.05|53.05|55.75|53.75|55.75|53.75|54.82|52.82|0
1708479900000|2024-02-21 01:45:00|55.69|53.69|55.04|53.04|55.75|53.75|55.04|53.04|0
1708480200000|2024-02-21 01:50:00|55.1|53.1|54.92|52.92|55.27|53.27|54.81|52.81|0
1708480500000|2024-02-21 01:55:00|55.04|53.04|55.5|53.5|55.5|53.5|55.04|53.04|0
1708480800000|2024-02-21 02:00:00|55.44|53.44|55.85|53.85|55.96|53.96|55.38|53.38|0
1708481100000|2024-02-21 02:05:00|55.73|53.73|55.49|53.49|55.85|53.85|55.37|53.37|0
1708481400000|2024-02-21 02:10:00|55.37|53.37|55.14|53.14|55.49|53.49|55.14|53.14|0
1708481700000|2024-02-21 02:15:00|55.19|53.19|55.48|53.48|55.72|53.72|55.19|53.19|0
1708482000000|2024-02-21 02:20:00|55.36|53.36|55.36|53.36|55.48|53.48|55.13|53.13|0
1708482300000|2024-02-21 02:25:00|55.42|53.42|55.12|53.12|55.48|53.48|55.01|53.01|0
1708482600000|2024-02-21 02:30:00|55.01|53.01|54.89|52.89|55.24|53.24|54.77|52.77|0
1708482900000|2024-02-21 02:35:00|55|53|54.07|52.07|55|53|53.96|51.96|0
1708483200000|2024-02-21 02:40:00|54.13|52.13|54.88|52.88|54.88|52.88|54.13|52.13|0
1708483500000|2024-02-21 02:45:00|54.99|52.99|54.99|52.99|55.22|53.22|54.88|52.88|0
1708483800000|2024-02-21 02:50:00|54.87|52.87|54.64|52.64|54.99|52.99|54.52|52.52|0
1708484100000|2024-02-21 02:55:00|54.75|52.75|54.75|52.75|54.87|52.87|54.4|52.4|0
1708484400000|2024-02-21 03:00:00|54.8|52.8|54.63|52.63|54.98|52.98|54.63|52.63|0
1708484700000|2024-02-21 03:05:00|54.57|52.57|54.74|52.74|54.86|52.86|54.51|52.51|0
1708485000000|2024-02-21 03:10:00|54.62|52.62|54.62|52.62|54.97|52.97|54.51|52.51|0
1708485300000|2024-02-21 03:15:00|54.5|52.5|54.61|52.61|54.85|52.85|54.5|52.5|0
1708485600000|2024-02-21 03:20:00|54.5|52.5|54.15|52.15|54.61|52.61|54.15|52.15|0
1708485900000|2024-02-21 03:25:00|54.2|52.2|54.26|52.26|54.38|52.38|54.14|52.14|0
1708486200000|2024-02-21 03:30:00|54.14|52.14|54.6|52.6|54.6|52.6|54.14|52.14|0
1708486500000|2024-02-21 03:35:00|54.48|52.48|54.71|52.71|54.71|52.71|54.48|52.48|0
1708486800000|2024-02-21 03:40:00|54.83|52.83|54.94|52.94|55.06|53.06|54.82|52.82|0
1708487100000|2024-02-21 03:45:00|54.82|52.82|54.93|52.93|55.05|53.05|54.82|52.82|0
1708487400000|2024-02-21 03:50:00|55.05|53.05|55.05|53.05|55.17|53.17|54.93|52.93|0
1708487700000|2024-02-21 03:55:00|55.16|53.16|55.39|53.39|55.51|53.51|55.16|53.16|0
1708488000000|2024-02-21 04:00:00|55.33|53.33|55.39|53.39|55.5|53.5|55.27|53.27|0
1708488300000|2024-02-21 04:05:00|55.5|53.5|55.26|53.26|55.5|53.5|55.15|53.15|0
1708488600000|2024-02-21 04:10:00|55.38|53.38|55.49|53.49|55.5|53.5|55.26|53.26|0
1708488900000|2024-02-21 04:15:00|55.38|53.38|55.61|53.61|55.61|53.61|55.37|53.37|0
1708489200000|2024-02-21 04:20:00|55.6|53.6|55.6|53.6|55.84|53.84|55.6|53.6|0
1708489500000|2024-02-21 04:25:00|55.48|53.48|55.71|53.71|55.72|53.72|55.48|53.48|0
1708489800000|2024-02-21 04:30:00|55.83|53.83|55.71|53.71|55.83|53.83|55.59|53.59|0
1708490100000|2024-02-21 04:35:00|55.59|53.59|55.59|53.59|55.59|53.59|55.47|53.47|0
1708490400000|2024-02-21 04:40:00|55.7|53.7|55.58|53.58|55.7|53.7|55.52|53.52|0
1708490700000|2024-02-21 04:45:00|55.7|53.7|55.58|53.58|55.7|53.7|55.46|53.46|0
1708491000000|2024-02-21 04:50:00|55.7|53.7|55.34|53.34|55.7|53.7|55.34|53.34|0
1708491300000|2024-02-21 04:55:00|55.4|53.4|55.34|53.34|55.46|53.46|55.34|53.34|0
1708491600000|2024-02-21 05:00:00|55.45|53.45|55.68|53.68|55.8|53.8|55.45|53.45|0
1708491900000|2024-02-21 05:05:00|55.8|53.8|55.68|53.68|55.8|53.8|55.68|53.68|0
1708492200000|2024-02-21 05:10:00|55.56|53.56|55.32|53.32|55.56|53.56|55.32|53.32|0
1708492500000|2024-02-21 05:15:00|55.44|53.44|55.2|53.2|55.44|53.44|55.2|53.2|0
1708492800000|2024-02-21 05:20:00|55.32|53.32|54.73|52.73|55.32|53.32|54.73|52.73|0
1708493100000|2024-02-21 05:25:00|54.85|52.85|55.19|53.19|55.19|53.19|54.73|52.73|0
1708493400000|2024-02-21 05:30:00|55.31|53.31|55.19|53.19|55.89|53.89|55.19|53.19|0
1708493700000|2024-02-21 05:35:00|55.07|53.07|55.88|53.88|55.88|53.88|55.07|53.07|0
1708494000000|2024-02-21 05:40:00|55.77|53.77|55.88|53.88|56|54|55.65|53.65|0
1708494300000|2024-02-21 05:45:00|56|54|55.76|53.76|56|54|55.76|53.76|0
1708494600000|2024-02-21 05:50:00|55.88|53.88|55.87|53.87|55.99|53.99|55.75|53.75|0
1708494900000|2024-02-21 05:55:00|55.75|53.75|55.8|53.8|55.87|53.87|55.75|53.75|0
1708495200000|2024-02-21 06:00:00|55.87|53.87|56.69|54.69|56.81|54.81|55.87|53.87|0
1708495500000|2024-02-21 06:05:00|56.81|54.81|56.45|54.45|56.92|54.92|56.33|54.33|0
1708495800000|2024-02-21 06:10:00|56.56|54.56|55.85|53.85|56.56|54.56|55.85|53.85|0
1708496100000|2024-02-21 06:15:00|55.91|53.91|56.44|54.44|56.56|54.56|55.62|53.62|0
1708496400000|2024-02-21 06:20:00|56.32|54.32|56.2|54.2|56.55|54.55|55.84|53.84|0
1708496700000|2024-02-21 06:25:00|56.08|54.08|55.96|53.96|56.2|54.2|55.6|53.6|0
1708497000000|2024-02-21 06:30:00|56.07|54.07|56.31|54.31|56.43|54.43|55.84|53.84|0
1708497300000|2024-02-21 06:35:00|56.3|54.3|56.89|54.89|56.9|54.9|56.3|54.3|0
1708497600000|2024-02-21 06:40:00|56.95|54.95|57.01|55.01|57.01|55.01|56.65|54.65|0
1708497900000|2024-02-21 06:45:00|56.89|54.89|56.53|54.53|56.89|54.89|56.41|54.41|0
1708498200000|2024-02-21 06:50:00|56.41|54.41|57.29|55.29|57.36|55.36|56.41|54.41|0
1708498500000|2024-02-21 06:55:00|57.36|55.36|57.35|55.35|57.41|55.41|56.99|54.99|0
1708498800000|2024-02-21 07:00:00|57.23|55.23|56.75|54.75|57.35|55.35|56.63|54.63|0
1708499100000|2024-02-21 07:05:00|56.87|54.87|56.57|54.57|56.99|54.99|56.39|54.39|0
1708499400000|2024-02-21 07:10:00|56.51|54.51|56.27|54.27|56.86|54.86|56.27|54.27|0
1708499700000|2024-02-21 07:15:00|56.15|54.15|56.62|54.62|56.74|54.74|56.03|54.03|0
1708500000000|2024-02-21 07:20:00|56.74|54.74|56.61|54.61|56.74|54.74|56.38|54.38|0
1708500300000|2024-02-21 07:25:00|56.67|54.67|57.32|55.32|57.38|55.38|56.61|54.61|0
1708500600000|2024-02-21 07:30:00|57.44|55.44|57.02|55.02|57.56|55.56|57.02|55.02|0
1708500900000|2024-02-21 07:35:00|56.96|54.96|56.72|54.72|57.02|55.02|56.72|54.72|0
1708501200000|2024-02-21 07:40:00|56.78|54.78|56.71|54.71|57.07|55.07|56.6|54.6|0
1708501500000|2024-02-21 07:45:00|56.6|54.6|56.35|54.35|56.83|54.83|56.35|54.35|0
1708501800000|2024-02-21 07:50:00|56.29|54.29|56.41|54.41|56.53|54.53|56.24|54.24|0
1708502100000|2024-02-21 07:55:00|56.35|54.35|56.11|54.11|56.59|54.59|56.11|54.11|0
1708502400000|2024-02-21 08:00:00|56.23|54.23|55.69|53.69|56.23|54.23|55.17|53.17|0
1708502700000|2024-02-21 08:05:00|55.75|53.75|55.8|53.8|56.46|54.46|55.57|53.57|0
1708503000000|2024-02-21 08:10:00|55.69|53.69|54.46|52.46|55.69|53.69|54.23|52.23|0
1708503300000|2024-02-21 08:15:00|54.23|52.23|53.59|51.59|54.52|52.52|53.19|51.19|0
1708503600000|2024-02-21 08:20:00|53.77|51.77|53.19|51.19|54.05|52.05|52.74|50.74|0
1708503900000|2024-02-21 08:25:00|52.85|50.85|52.17|50.17|53.42|51.42|52.17|50.17|0
1708504200000|2024-02-21 08:30:00|52.22|50.22|53.18|51.18|53.18|51.18|52.05|50.05|0
1708504500000|2024-02-21 08:35:00|53.29|51.29|52.5|50.5|53.29|51.29|52.38|50.38|0
1708504800000|2024-02-21 08:40:00|52.38|50.38|52.83|50.83|53.17|51.17|52.15|50.15|0
1708505100000|2024-02-21 08:45:00|52.72|50.72|53.17|51.17|53.74|51.74|52.38|50.38|0
1708505400000|2024-02-21 08:50:00|53.11|51.11|52.48|50.48|53.62|51.62|52.48|50.48|0
1708505700000|2024-02-21 08:55:00|52.37|50.37|51.36|49.36|52.37|50.37|51.25|49.25|0
1708506000000|2024-02-21 09:00:00|51.47|49.47|52.13|50.13|52.59|50.59|51.24|49.24|0
1708506300000|2024-02-21 09:05:00|52.19|50.19|52.58|50.58|53.61|51.61|51.91|49.91|0
1708506600000|2024-02-21 09:10:00|52.47|50.47|52.24|50.24|52.69|50.69|51.9|49.9|0
1708506900000|2024-02-21 09:15:00|52.13|50.13|52.35|50.35|52.46|50.46|51.9|49.9|0
1708507200000|2024-02-21 09:20:00|52.29|50.29|52.68|50.68|53.14|51.14|52.29|50.29|0
1708507500000|2024-02-21 09:25:00|52.57|50.57|52|50|52.79|50.79|51.78|49.78|0
1708507800000|2024-02-21 09:30:00|51.89|49.89|52.95|50.95|53.01|51.01|51.77|49.77|0
1708508100000|2024-02-21 09:35:00|52.9|50.9|53.23|51.23|53.46|51.46|52.78|50.78|0
1708508400000|2024-02-21 09:40:00|53.35|51.35|53.34|51.34|53.58|51.58|53.23|51.23|0
1708508700000|2024-02-21 09:45:00|53.23|51.23|52.77|50.77|53.23|51.23|52.32|50.32|0
1708509000000|2024-02-21 09:50:00|52.66|50.66|52.88|50.88|52.99|50.99|52.43|50.43|0
1708509300000|2024-02-21 09:55:00|52.99|50.99|52.88|50.88|53.11|51.11|52.42|50.42|0
1708509600000|2024-02-21 10:00:00|52.99|50.99|52.64|50.64|52.99|50.99|52.53|50.53|0
1708509900000|2024-02-21 10:05:00|52.76|50.76|52.64|50.64|52.98|50.98|52.64|50.64|0
1708510200000|2024-02-21 10:10:00|52.58|50.58|53.2|51.2|53.2|51.2|52.58|50.58|0
1708510500000|2024-02-21 10:15:00|53.32|51.32|53.77|51.77|53.89|51.89|52.97|50.97|0
1708510800000|2024-02-21 10:20:00|53.89|51.89|54.34|52.34|54.46|52.46|53.88|51.88|0
1708511100000|2024-02-21 10:25:00|54.46|52.46|54.45|52.45|54.92|52.92|54.45|52.45|0
1708511400000|2024-02-21 10:30:00|54.39|52.39|53.41|51.41|54.39|52.39|53.3|51.3|0
1708511700000|2024-02-21 10:35:00|53.35|51.35|53.18|51.18|53.76|51.76|53.07|51.07|0
1708512000000|2024-02-21 10:40:00|53.07|51.07|53.52|51.52|53.52|51.52|52.95|50.95|0
1708512300000|2024-02-21 10:45:00|53.4|51.4|53.74|51.74|53.86|51.86|53.29|51.29|0
1708512600000|2024-02-21 10:50:00|53.86|51.86|54.09|52.09|54.43|52.43|53.74|51.74|0
1708512900000|2024-02-21 10:55:00|54.66|52.66|53.96|51.96|54.78|52.78|53.96|51.96|0
1708513200000|2024-02-21 11:00:00|54.08|52.08|53.96|51.96|54.37|52.37|53.73|51.73|0
1708513500000|2024-02-21 11:05:00|54.01|52.01|53.72|51.72|54.19|52.19|53.61|51.61|0
1708513800000|2024-02-21 11:10:00|53.61|51.61|52.47|50.47|53.95|51.95|52.24|50.24|0
1708514100000|2024-02-21 11:15:00|52.58|50.58|52.58|50.58|53.26|51.26|52.58|50.58|0
1708514400000|2024-02-21 11:20:00|52.46|50.46|52.46|50.46|52.57|50.57|52.01|50.01|0
1708514700000|2024-02-21 11:25:00|52.34|50.34|52.57|50.57|52.91|50.91|52.34|50.34|0
1708515000000|2024-02-21 11:30:00|52.45|50.45|52.68|50.68|52.9|50.9|52.39|50.39|0
1708515300000|2024-02-21 11:35:00|52.62|50.62|53.01|51.01|53.01|51.01|51.94|49.94|0
1708515600000|2024-02-21 11:40:00|52.9|50.9|51.99|49.99|53.12|51.12|51.88|49.88|0
1708515900000|2024-02-21 11:45:00|52.1|50.1|52.21|50.21|53.01|51.01|52.1|50.1|0
1708516200000|2024-02-21 11:50:00|52.32|50.32|53.44|51.44|53.45|51.45|52.25|50.25|0
1708516500000|2024-02-21 11:55:00|53.33|51.33|53.55|51.55|53.55|51.55|53.1|51.1|0
1708516800000|2024-02-21 12:00:00|53.44|51.44|53.32|51.32|53.9|51.9|53.1|51.1|0
1708517100000|2024-02-21 12:05:00|53.26|51.26|52.69|50.69|53.38|51.38|51.74|49.74|0
1708517400000|2024-02-21 12:10:00|52.64|50.64|54.34|52.34|54.34|52.34|52.64|50.64|0
1708517700000|2024-02-21 12:15:00|54.4|52.4|54.57|52.57|55.15|53.15|54.34|52.34|0
1708518000000|2024-02-21 12:20:00|54.45|52.45|54.1|52.1|54.68|52.68|53.53|51.53|0
1708518300000|2024-02-21 12:25:00|53.99|51.99|53.98|51.98|54.56|52.56|53.87|51.87|0
1708518600000|2024-02-21 12:30:00|53.87|51.87|53.64|51.64|54.21|52.21|53.12|51.12|0
1708518900000|2024-02-21 12:35:00|53.52|51.52|52.84|50.84|53.64|51.64|52.5|50.5|0
1708519200000|2024-02-21 12:40:00|52.95|50.95|52.83|50.83|53.29|51.29|52.5|50.5|0
1708519500000|2024-02-21 12:45:00|52.94|50.94|51.59|49.59|53.17|51.17|51.48|49.48|0
1708519800000|2024-02-21 12:50:00|51.48|49.48|50.92|48.92|51.53|49.53|50.7|48.7|0
1708520100000|2024-02-21 12:55:00|51.03|49.03|51.14|49.14|51.36|49.36|50.81|48.81|0
1708520400000|2024-02-21 13:00:00|51.36|49.36|52.36|50.36|52.59|50.59|51.25|49.25|0
1708520700000|2024-02-21 13:05:00|52.47|50.47|52.02|50.02|52.59|50.59|51.69|49.69|0
1708521000000|2024-02-21 13:10:00|51.96|49.96|51.79|49.79|52.24|50.24|51.68|49.68|0
1708521300000|2024-02-21 13:15:00|51.9|49.9|52.01|50.01|52.46|50.46|51.68|49.68|0
1708521600000|2024-02-21 13:20:00|51.9|49.9|51.23|49.23|51.9|49.9|51.01|49.01|0
1708521900000|2024-02-21 13:25:00|51.34|49.34|50.67|48.67|51.78|49.78|50.56|48.56|0
1708522200000|2024-02-21 13:30:00|50.56|48.56|50.34|48.34|51|49|50.12|48.12|0
1708522500000|2024-02-21 13:35:00|50.45|48.45|51.32|49.32|51.44|49.44|50.23|48.23|0
1708522800000|2024-02-21 13:40:00|51.43|49.43|51.88|49.88|51.99|49.99|50.88|48.88|0
1708523100000|2024-02-21 13:45:00|51.65|49.65|51.65|49.65|51.82|49.82|50.71|48.71|0
1708523400000|2024-02-21 13:50:00|51.76|49.76|51.87|49.87|51.98|49.98|50.87|48.87|0
1708523700000|2024-02-21 13:55:00|51.81|49.81|52.42|50.42|52.42|50.42|51.53|49.53|0
1708524000000|2024-02-21 14:00:00|52.48|50.48|52.76|50.76|52.76|50.76|51.86|49.86|0
1708524300000|2024-02-21 14:05:00|52.87|50.87|53.03|51.03|53.44|51.44|52.64|50.64|0
1708524600000|2024-02-21 14:10:00|53.09|51.09|53.37|51.37|53.43|51.43|52.75|50.75|0
1708524900000|2024-02-21 14:15:00|53.2|51.2|52.74|50.74|53.2|51.2|52.29|50.29|0
1708525200000|2024-02-21 14:20:00|52.63|50.63|51.84|49.84|52.74|50.74|51.84|49.84|0
1708525500000|2024-02-21 14:25:00|51.73|49.73|52.28|50.28|52.62|50.62|51.39|49.39|0
1708525800000|2024-02-21 14:30:00|52.06|50.06|52.47|50.47|53.07|51.07|50.57|48.57|0
1708526100000|2024-02-21 14:35:00|52.58|50.58|53.16|51.16|53.51|51.51|51.59|49.59|0
1708526400000|2024-02-21 14:40:00|53.05|51.05|51.47|49.47|53.39|51.39|51.14|49.14|0
1708526700000|2024-02-21 14:45:00|51.36|49.36|51.03|49.03|52.03|50.03|50.15|48.15|0
1708527000000|2024-02-21 14:50:00|51.14|49.14|51.24|49.24|52.25|50.25|50.69|48.69|0
1708527300000|2024-02-21 14:55:00|51.58|49.58|51.35|49.35|52.41|50.41|51.13|49.13|0
1708527600000|2024-02-21 15:00:00|51.68|49.68|54.98|52.98|55.33|53.33|51.35|49.35|0
1708527900000|2024-02-21 15:05:00|54.86|52.86|53.3|51.3|54.86|52.86|52.73|50.73|0
1708528200000|2024-02-21 15:10:00|53.07|51.07|52.38|50.38|53.53|51.53|52.38|50.38|0
1708528500000|2024-02-21 15:15:00|52.16|50.16|53.18|51.18|53.99|51.99|52.16|50.16|0
1708528800000|2024-02-21 15:20:00|53.06|51.06|52.95|50.95|53.52|51.52|52.61|50.61|0
1708529100000|2024-02-21 15:25:00|53.06|51.06|51.02|49.02|53.18|51.18|51.02|49.02|0
1708529400000|2024-02-21 15:30:00|51.13|49.13|50.34|48.34|51.13|49.13|49.79|47.79|0
1708529700000|2024-02-21 15:35:00|50.23|48.23|50.9|48.9|51.34|49.34|49.9|47.9|0
1708530000000|2024-02-21 15:40:00|51.12|49.12|50.11|48.11|51.68|49.68|49.89|47.89|0
1708530300000|2024-02-21 15:45:00|50.22|48.22|51.33|49.33|51.56|49.56|49.56|47.56|0
1708530600000|2024-02-21 15:50:00|51.45|49.45|51.22|49.22|51.56|49.56|50.66|48.66|0
1708530900000|2024-02-21 15:55:00|51.11|49.11|50.43|48.43|51.44|49.44|50.43|48.43|0
1708531200000|2024-02-21 16:00:00|50.54|48.54|50.87|48.87|52|50|50.54|48.54|0
1708531500000|2024-02-21 16:05:00|50.98|48.98|53.25|51.25|53.71|51.71|50.54|48.54|0
1708531800000|2024-02-21 16:10:00|53.13|51.13|54.39|52.39|54.39|52.39|52.77|50.77|0
1708532100000|2024-02-21 16:15:00|54.28|52.28|53.8|51.8|54.39|52.39|52.99|50.99|0
1708532400000|2024-02-21 16:20:00|53.92|51.92|53.68|51.68|54.15|52.15|53.57|51.57|0
1708532700000|2024-02-21 16:25:00|53.57|51.57|52.14|50.14|53.8|51.8|52.06|50.06|0
1708533000000|2024-02-21 16:30:00|52.26|50.26|51.68|49.68|52.49|50.49|51.34|49.34|0
1708533300000|2024-02-21 16:35:00|51.8|49.8|51.68|49.68|52.48|50.48|50.89|48.89|0
1708533600000|2024-02-21 16:40:00|51.56|49.56|52.13|50.13|52.25|50.25|51.11|49.11|0
1708533900000|2024-02-21 16:45:00|52.24|50.24|52.13|50.13|52.24|50.24|51.22|49.22|0
1708534200000|2024-02-21 16:50:00|52.24|50.24|53.24|51.24|53.36|51.36|52.24|50.24|0
1708534500000|2024-02-21 16:55:00|53.36|51.36|53.24|51.24|53.82|51.82|53.01|51.01|0
1708534800000|2024-02-21 17:00:00|53.12|51.12|51.4|49.4|53.47|51.47|51.4|49.4|0
1708535100000|2024-02-21 17:05:00|51.29|49.29|50.36|48.36|51.29|49.29|49.06|47.06|0
1708535400000|2024-02-21 17:10:00|50.47|48.47|49.58|47.58|50.47|48.47|49.03|47.03|0
1708535700000|2024-02-21 17:15:00|49.69|47.69|50.46|48.46|50.57|48.57|49.25|47.25|0
1708536000000|2024-02-21 17:20:00|50.57|48.57|50.45|48.45|51.01|49.01|49.79|47.79|0
1708536300000|2024-02-21 17:25:00|50.34|48.34|49.68|47.68|50.45|48.45|49.46|47.46|0
1708536600000|2024-02-21 17:30:00|49.57|47.57|49.23|47.23|50.11|48.11|49.12|47.12|0
1708536900000|2024-02-21 17:35:00|49.34|47.34|50|48|50.11|48.11|49.12|47.12|0
1708537200000|2024-02-21 17:40:00|49.89|47.89|48.46|46.46|50|48|47.6|45.6|0
1708537500000|2024-02-21 17:45:00|48.51|46.51|51.17|49.17|51.39|49.39|48.51|46.51|0
1708537800000|2024-02-21 17:50:00|51.28|49.28|51.57|49.57|51.95|49.95|50.9|48.9|0
1708538100000|2024-02-21 17:55:00|51.79|49.79|52.01|50.01|52.35|50.35|51.23|49.23|0
1708538400000|2024-02-21 18:00:00|52.24|50.24|49.12|47.12|52.24|50.24|47.09|45.09|0
1708538700000|2024-02-21 18:05:00|48.58|46.58|50.33|48.33|50.33|48.33|48.47|46.47|0
1708539000000|2024-02-21 18:10:00|50.22|48.22|51.32|49.32|52|50|50.22|48.22|0
1708539300000|2024-02-21 18:15:00|51.55|49.55|51.99|49.99|52.9|50.9|51.44|49.44|0
1708539600000|2024-02-21 18:20:00|52.11|50.11|51.88|49.88|52.22|50.22|50.98|48.98|0
1708539900000|2024-02-21 18:25:00|51.76|49.76|50.75|48.75|51.76|49.76|50.42|48.42|0
1708540200000|2024-02-21 18:30:00|50.86|48.86|50.52|48.52|51.65|49.65|50.08|48.08|0
1708540500000|2024-02-21 18:35:00|50.58|48.58|51.08|49.08|51.75|49.75|50.58|48.58|0
1708540800000|2024-02-21 18:40:00|51.19|49.19|51.07|49.07|51.63|49.63|50.52|48.52|0
1708541100000|2024-02-21 18:45:00|50.96|48.96|51.85|49.85|51.97|49.97|50.96|48.96|0
1708541400000|2024-02-21 18:50:00|51.74|49.74|50.73|48.73|51.97|49.97|50.62|48.62|0
1708541700000|2024-02-21 18:55:00|50.84|48.84|51|49|51.85|49.85|50.39|48.39|0
1708542000000|2024-02-21 19:00:00|50.61|48.61|52.63|50.63|54.25|52.25|48.42|46.42|0
1708542300000|2024-02-21 19:05:00|52.41|50.41|52.74|50.74|53.32|51.32|51.61|49.61|0
1708542600000|2024-02-21 19:10:00|52.86|50.86|51.27|49.27|53.2|51.2|51.16|49.16|0
1708542900000|2024-02-21 19:15:00|51.16|49.16|50.41|48.41|52.61|50.61|49.94|47.94|0
1708543200000|2024-02-21 19:20:00|50.47|48.47|47.96|45.96|51.02|49.02|47.96|45.96|0
1708543500000|2024-02-21 19:25:00|47.43|45.43|48.12|46.12|48.93|46.93|46.37|44.37|0
1708543800000|2024-02-21 19:30:00|48.28|46.28|47.42|45.42|48.49|46.49|47|45|0
1708544100000|2024-02-21 19:35:00|47.31|45.31|46.26|44.26|47.84|45.84|45.53|43.53|0
1708544400000|2024-02-21 19:40:00|46.05|44.05|45.21|43.21|46.25|44.25|44.91|42.91|0
1708544700000|2024-02-21 19:45:00|45.32|43.32|46.67|44.67|46.88|44.88|44.91|42.91|0
1708545000000|2024-02-21 19:50:00|46.88|44.88|47.19|45.19|47.19|45.19|46.45|44.45|0
1708545300000|2024-02-21 19:55:00|47.08|45.08|47.72|45.72|48.25|46.25|46.92|44.92|0
1708545600000|2024-02-21 20:00:00|47.61|45.61|46.44|44.44|47.93|45.93|46.44|44.44|0
1708545900000|2024-02-21 20:05:00|46.55|44.55|45.71|43.71|46.65|44.65|45.6|43.6|0
1708546200000|2024-02-21 20:10:00|45.76|43.76|45.81|43.81|46.02|44.02|45.09|43.09|0
1708546500000|2024-02-21 20:15:00|45.29|43.29|45.29|43.29|46.85|44.85|44.27|42.27|0
1708546800000|2024-02-21 20:20:00|45.49|43.49|45.08|43.08|45.49|43.49|43.56|41.56|0
1708547100000|2024-02-21 20:25:00|44.97|42.97|46.95|44.95|47.37|45.37|44.97|42.97|0
1708547400000|2024-02-21 20:30:00|47.05|45.05|49.96|47.96|50.29|48.29|47.05|45.05|0
1708547700000|2024-02-21 20:35:00|50.07|48.07|53.45|51.45|54.38|52.38|50.07|48.07|0
1708548000000|2024-02-21 20:40:00|53.85|51.85|54.72|52.72|55.9|53.9|53.56|51.56|0
1708548300000|2024-02-21 20:45:00|54.6|52.6|53.74|51.74|54.84|52.84|52.35|50.35|0
1708548600000|2024-02-21 20:50:00|54.21|52.21|56.96|54.96|57.32|55.32|54.09|52.09|0
1708548900000|2024-02-21 20:55:00|57.81|55.81|58.64|56.64|59.52|57.52|56.94|54.94|0
1708549200000|2024-02-21 21:00:00|58.77|56.77|57.77|55.77|59.39|57.39|56.92|54.92|0
1708549500000|2024-02-21 21:05:00|57.65|55.65|56.67|54.67|57.9|55.9|56.67|54.67|0
1708549800000|2024-02-21 21:10:00|56.79|54.79|57.03|55.03|57.4|55.4|55.95|53.95|0
1708550100000|2024-02-21 21:15:00|57.38|55.18|57.37|55.17|58.11|55.91|57.03|54.99|0
1708550400000|2024-02-21 21:20:00|57.25|55.05|57.37|55.17|67.6|65.4|48.36|46.16|0
1708550700000|2024-02-21 21:25:00|58.47|56.27|67.93|65.73|68.75|66.55|57.24|55.04|0
1708551000000|2024-02-21 21:30:00|68.34|66.14|67.93|65.73|71.44|69.24|67.18|64.98|0
1708551300000|2024-02-21 21:35:00|67.66|65.46|68.06|65.86|68.06|65.86|64.98|62.78|0
1708551600000|2024-02-21 21:40:00|68.2|66|67.8|65.6|69.85|67.65|66|63.8|0
1708551900000|2024-02-21 21:45:00|68.28|66.08|68.07|65.87|69.31|67.11|67.66|65.46|0
1708552200000|2024-02-21 21:50:00|68.27|66.07|68.27|66.07|69.03|66.83|67.12|64.92|0
1708552500000|2024-02-21 21:55:00|68.07|65.87|70.2|68|70.55|68.35|67.52|65.32|0
1708552800000|2024-02-21 22:00:00|70.21|68.01|70.95|68.75|70.95|68.75|70.08|67.88|0
1708553100000|2024-02-21 22:05:00|70.97|68.77|71.02|68.82|71.92|69.72|70.97|68.77|0
1708553400000|2024-02-21 22:10:00|70.9|68.7|69.93|67.73|70.96|68.76|69.84|67.64|0
1708553700000|2024-02-21 22:15:00|69.9|67.7|69.11|66.91|70.11|67.91|68.93|66.73|0
1708554000000|2024-02-21 22:20:00|69.13|66.93|69.63|67.43|69.72|67.52|68.93|66.73|0
1708554300000|2024-02-21 22:25:00|69.47|67.27|69.36|67.16|69.63|67.43|69.15|66.95|0
1708554600000|2024-02-21 22:30:00|69.51|67.31|70.5|68.3|70.91|68.71|69.49|67.29|0
1708554900000|2024-02-21 22:35:00|70.56|68.36|70.09|67.89|70.68|68.48|70.09|67.89|0
1708555200000|2024-02-21 22:40:00|70.17|67.97|70.69|68.49|71.05|68.85|70.11|67.91|0
1708555500000|2024-02-21 22:45:00|70.65|68.45|70.83|68.63|71.02|68.82|70.59|68.39|0
1708555800000|2024-02-21 22:50:00|70.92|68.72|70.42|68.22|71.04|68.84|70.22|68.02|0
1708556100000|2024-02-21 22:55:00|70.25|68.05|70.56|68.36|70.91|68.71|70.03|67.83|0
1708556400000|2024-02-21 23:00:00|71.4|69.2|69.65|67.45|71.54|69.34|69.24|67.04|0
1708556700000|2024-02-21 23:05:00|69.52|67.32|69.16|66.96|69.52|67.32|68.68|66.48|0
1708557000000|2024-02-21 23:10:00|69.23|67.03|69.78|67.58|70.2|68|68.96|66.76|0
1708557300000|2024-02-21 23:15:00|69.71|67.51|71.74|69.54|71.74|69.54|69.65|67.45|0
1708557600000|2024-02-21 23:20:00|71.67|69.47|71.73|69.53|71.74|69.54|71.03|68.83|0
1708557900000|2024-02-21 23:25:00|71.59|69.39|70.47|68.27|71.66|69.46|70.47|68.27|0
1708558200000|2024-02-21 23:30:00|70.61|68.41|69.21|67.01|70.67|68.47|69.21|67.01|0
1708558500000|2024-02-21 23:35:00|69.07|66.87|68.38|66.18|69.49|67.29|68.17|65.97|0
1708558800000|2024-02-21 23:40:00|68.66|66.46|70.17|67.97|70.59|68.39|68.66|66.46|0
1708559100000|2024-02-21 23:45:00|70.03|67.83|70.94|68.74|71.01|68.81|70.03|67.83|0
1708559400000|2024-02-21 23:50:00|70.87|68.67|70.72|68.52|70.87|68.67|70.31|68.11|0
1708559700000|2024-02-21 23:55:00|70.58|68.38|71.56|69.36|71.56|69.36|70.44|68.24|0
1708560000000|2024-02-22 00:00:00|71.63|69.43|72.83|70.63|73.47|71.27|71.21|69.01|0
1708560300000|2024-02-22 00:05:00|73.12|70.92|74.41|72.21|74.41|72.21|72.83|70.63|0
1708560600000|2024-02-22 00:10:00|74.26|72.06|74.11|71.91|74.69|72.49|73.4|71.2|0
1708560900000|2024-02-22 00:15:00|74.26|72.06|75.41|73.21|75.41|73.21|73.25|71.05|0
1708561200000|2024-02-22 00:20:00|75.27|73.07|75.26|73.06|75.55|73.35|74.97|72.77|0
1708561500000|2024-02-22 00:25:00|75.41|73.21|75.26|73.06|75.55|73.35|74.68|72.48|0
1708561800000|2024-02-22 00:30:00|75.11|72.91|74.82|72.62|75.26|73.06|74.38|72.18|0
1708562100000|2024-02-22 00:35:00|74.74|72.54|76.42|74.22|76.42|74.22|74.67|72.47|0
1708562400000|2024-02-22 00:40:00|76.27|74.07|76.78|74.58|76.78|74.58|75.98|73.78|0
1708562700000|2024-02-22 00:45:00|76.7|74.5|78.18|75.98|78.33|76.13|76.56|74.36|0
1708563000000|2024-02-22 00:50:00|78.03|75.83|78.47|76.27|79.67|77.47|78.03|75.83|0
1708563300000|2024-02-22 00:55:00|78.62|76.42|78.17|75.97|79.22|77.02|77.88|75.68|0
1708563600000|2024-02-22 01:00:00|78.32|76.12|77.72|75.52|78.76|76.56|77.57|75.37|0
1708563900000|2024-02-22 01:05:00|77.87|75.67|77.72|75.52|78.16|75.96|77.57|75.37|0
1708564200000|2024-02-22 01:10:00|77.86|75.66|78.45|76.25|78.6|76.4|77.49|75.29|0
1708564500000|2024-02-22 01:15:00|78.35|76.35|78.63|76.63|80.51|78.51|78.18|76.18|0
1708564800000|2024-02-22 01:20:00|78.48|76.48|77.73|75.73|78.78|76.78|77.73|75.73|0
1708565100000|2024-02-22 01:25:00|77.88|75.88|78.02|76.02|78.32|76.32|77.58|75.58|0
1708565400000|2024-02-22 01:30:00|78.17|76.17|79.06|77.06|79.21|77.21|78.17|76.17|0
1708565700000|2024-02-22 01:35:00|78.91|76.91|78.46|76.46|79.06|77.06|78.16|76.16|0
1708566000000|2024-02-22 01:40:00|78.31|76.31|77.56|75.56|78.68|76.68|77.42|75.42|0
1708566300000|2024-02-22 01:45:00|77.71|75.71|77.56|75.56|77.86|75.86|77.56|75.56|0
1708566600000|2024-02-22 01:50:00|77.48|75.48|76.82|74.82|77.48|75.48|76.52|74.52|0
1708566900000|2024-02-22 01:55:00|76.74|74.74|75.64|73.64|76.82|74.82|75.49|73.49|0
1708567200000|2024-02-22 02:00:00|75.79|73.79|75.64|73.64|76.08|74.08|75.49|73.49|0
1708567500000|2024-02-22 02:05:00|75.49|73.49|75.49|73.49|75.78|73.78|75.34|73.34|0
1708567800000|2024-02-22 02:10:00|75.48|73.48|74.9|72.9|75.48|73.48|74.32|72.32|0
1708568100000|2024-02-22 02:15:00|74.82|72.82|75.62|73.62|75.62|73.62|74.75|72.75|0
1708568400000|2024-02-22 02:20:00|75.55|73.55|75.33|73.33|75.62|73.62|75.04|73.04|0
1708568700000|2024-02-22 02:25:00|75.18|73.18|75.61|73.61|76.05|74.05|75.18|73.18|0
1708569000000|2024-02-22 02:30:00|75.54|73.54|76.12|74.12|76.12|74.12|75.54|73.54|0
1708569300000|2024-02-22 02:35:00|76.05|74.05|76.04|74.04|76.48|74.48|76.04|74.04|0
1708569600000|2024-02-22 02:40:00|76.19|74.19|76.19|74.19|76.7|74.7|75.9|73.9|0
1708569900000|2024-02-22 02:45:00|76.04|74.04|76.62|74.62|77.21|75.21|75.89|73.89|0
1708570200000|2024-02-22 02:50:00|76.77|74.77|76.91|74.91|77.06|75.06|76.77|74.77|0
1708570500000|2024-02-22 02:55:00|77.06|75.06|77.35|75.35|77.35|75.35|76.98|74.98|0
1708570800000|2024-02-22 03:00:00|77.5|75.5|77.49|75.49|77.79|75.79|77.05|75.05|0
1708571100000|2024-02-22 03:05:00|77.34|75.34|77.34|75.34|77.56|75.56|77.2|75.2|0
1708571400000|2024-02-22 03:10:00|77.49|75.49|77.78|75.78|77.78|75.78|77.41|75.41|0
1708571700000|2024-02-22 03:15:00|77.63|75.63|77.18|75.18|77.93|75.93|77.18|75.18|0
1708572000000|2024-02-22 03:20:00|77.26|75.26|77.03|75.03|77.33|75.33|76.88|74.88|0
1708572300000|2024-02-22 03:25:00|76.96|74.96|76.73|74.73|77.03|75.03|76.44|74.44|0
1708572600000|2024-02-22 03:30:00|76.59|74.59|76.58|74.58|77.03|75.03|76.44|74.44|0
1708572900000|2024-02-22 03:35:00|76.43|74.43|76.43|74.43|76.73|74.73|76.43|74.43|0
1708573200000|2024-02-22 03:40:00|76.58|74.58|76.72|74.72|76.72|74.72|76.43|74.43|0
1708573500000|2024-02-22 03:45:00|76.87|74.87|76.57|74.57|77.01|75.01|76.57|74.57|0
1708573800000|2024-02-22 03:50:00|76.64|74.64|76.71|74.71|77.01|75.01|76.42|74.42|0
1708574100000|2024-02-22 03:55:00|76.63|74.63|76.71|74.71|76.71|74.71|76.41|74.41|0
1708574400000|2024-02-22 04:00:00|76.7|74.7|76.85|74.85|77|75|76.41|74.41|0
1708574700000|2024-02-22 04:05:00|76.77|74.77|76.7|74.7|76.85|74.85|76.41|74.41|0
1708575000000|2024-02-22 04:10:00|76.84|74.84|77.14|75.14|77.14|75.14|76.84|74.84|0
1708575300000|2024-02-22 04:15:00|77.13|75.13|77.28|75.28|77.58|75.58|77.13|75.13|0
1708575600000|2024-02-22 04:20:00|77.13|75.13|77.05|75.05|77.13|75.13|76.54|74.54|0
1708575900000|2024-02-22 04:25:00|76.98|74.98|77.27|75.27|77.42|75.42|76.83|74.83|0
1708576200000|2024-02-22 04:30:00|77.12|75.12|77.12|75.12|77.27|75.27|76.97|74.97|0
1708576500000|2024-02-22 04:35:00|77.27|75.27|77.56|75.56|77.86|75.86|77.12|75.12|0
1708576800000|2024-02-22 04:40:00|77.71|75.71|78|76|78|76|77.56|75.56|0
1708577100000|2024-02-22 04:45:00|77.85|75.85|77.85|75.85|78|76|77.77|75.77|0
1708577400000|2024-02-22 04:50:00|77.99|75.99|77.99|75.99|77.99|75.99|77.84|75.84|0
1708578000000|2024-02-22 05:00:00|77.91|75.91|77.83|75.83|77.99|75.99|77.54|75.54|0
1708578300000|2024-02-22 05:05:00|77.98|75.98|77.68|75.68|77.98|75.98|77.68|75.68|0
1708578600000|2024-02-22 05:10:00|77.53|75.53|77.82|75.82|77.82|75.82|77.23|75.23|0
1708578900000|2024-02-22 05:15:00|77.67|75.67|77.97|75.97|77.97|75.97|77.67|75.67|0
1708579200000|2024-02-22 05:20:00|77.89|75.89|77.81|75.81|77.97|75.97|77.81|75.81|0
1708579500000|2024-02-22 05:25:00|77.89|75.89|78.41|76.41|78.56|76.56|77.81|75.81|0
1708579800000|2024-02-22 05:30:00|78.33|76.33|77.95|75.95|78.41|76.41|77.51|75.51|0
1708580100000|2024-02-22 05:35:00|77.88|75.88|78.7|76.7|78.85|76.85|77.88|75.88|0
1708580400000|2024-02-22 05:40:00|78.62|76.62|78.84|76.84|78.99|76.99|78.55|76.55|0
1708580700000|2024-02-22 05:45:00|78.69|76.69|78.84|76.84|79.89|77.89|78.69|76.69|0
1708581000000|2024-02-22 05:50:00|78.69|76.69|78.09|76.09|78.69|76.69|77.94|75.94|0
1708581300000|2024-02-22 05:55:00|77.94|75.94|77.93|75.93|77.94|75.94|76.9|74.9|0
1708581600000|2024-02-22 06:00:00|77.78|75.78|77.93|75.93|78.08|76.08|77.48|75.48|0
1708581900000|2024-02-22 06:05:00|77.78|75.78|77.92|75.92|78.07|76.07|77.63|75.63|0
1708582200000|2024-02-22 06:10:00|77.77|75.77|78.22|76.22|78.22|76.22|77.77|75.77|0
1708582500000|2024-02-22 06:15:00|78.07|76.07|78.51|76.51|78.51|76.51|78.07|76.07|0
1708582800000|2024-02-22 06:20:00|78.36|76.36|78.36|76.36|78.51|76.51|78.21|76.21|0
1708583100000|2024-02-22 06:25:00|78.51|76.51|78.95|76.95|78.95|76.95|78.51|76.51|0
1708583400000|2024-02-22 06:30:00|78.87|76.87|79.7|77.7|79.85|77.85|78.8|76.8|0
1708583700000|2024-02-22 06:35:00|79.55|77.55|80.6|78.6|80.6|78.6|79.25|77.25|0
1708584000000|2024-02-22 06:40:00|80.45|78.45|81.26|79.26|81.5|79.5|80.45|78.45|0
1708584300000|2024-02-22 06:45:00|81.11|79.11|81.19|79.19|81.57|79.57|80.89|78.89|0
1708584600000|2024-02-22 06:50:00|81.35|79.35|81.95|79.95|82.41|80.41|81.35|79.35|0
1708584900000|2024-02-22 06:55:00|82.26|80.26|82.41|80.41|82.41|80.41|81.95|79.95|0
1708585200000|2024-02-22 07:00:00|81.95|79.95|81.64|79.64|82.1|80.1|81.49|79.49|0
1708585500000|2024-02-22 07:05:00|81.48|79.48|81.63|79.63|81.94|79.94|81.33|79.33|0
1708585800000|2024-02-22 07:10:00|81.79|79.79|81.32|79.32|81.94|79.94|81.02|79.02|0
1708586100000|2024-02-22 07:15:00|81.48|79.48|81.17|79.17|81.93|79.93|81.01|79.01|0
1708586400000|2024-02-22 07:20:00|81.01|79.01|81.47|79.47|81.62|79.62|81.01|79.01|0
1708586700000|2024-02-22 07:25:00|81.31|79.31|81.77|79.77|81.92|79.92|81.31|79.31|0
1708587000000|2024-02-22 07:30:00|81.92|79.92|81.61|79.61|82.07|80.07|81.38|79.38|0
1708587300000|2024-02-22 07:35:00|81.53|79.53|82.07|80.07|82.07|80.07|81.3|79.3|0
1708587600000|2024-02-22 07:40:00|81.91|79.91|82.06|80.06|82.37|80.37|81.91|79.91|0
1708587900000|2024-02-22 07:45:00|81.91|79.91|83.6|81.6|83.6|81.6|81.91|79.91|0
1708588200000|2024-02-22 07:50:00|83.67|81.67|83.9|81.9|84.06|82.06|83.36|81.36|0
1708588500000|2024-02-22 07:55:00|83.75|81.75|83.9|81.9|84.37|82.37|83.75|81.75|0
1708588800000|2024-02-22 08:00:00|84.21|82.21|86.08|84.08|86.24|84.24|84.05|82.05|0
1708589100000|2024-02-22 08:05:00|86|84|89.58|87.58|89.74|87.74|85.77|83.77|0
1708589400000|2024-02-22 08:10:00|89.74|87.74|90.22|88.22|90.62|88.62|89.26|87.26|0
1708589700000|2024-02-22 08:15:00|90.06|88.06|92.49|90.49|92.66|90.66|89.57|87.57|0
1708590000000|2024-02-22 08:20:00|92.65|90.65|94.2|92.2|94.2|92.2|91.84|89.84|0
1708590300000|2024-02-22 08:25:00|94.03|92.03|93.92|91.92|94.2|92.2|92.32|90.32|0
1708590600000|2024-02-22 08:30:00|93.51|91.51|92.54|90.54|94.33|92.33|92.37|90.37|0
1708590900000|2024-02-22 08:35:00|92.37|90.37|92.21|90.21|92.7|90.7|91.89|89.89|0
1708591200000|2024-02-22 08:40:00|92.05|90.05|91.88|89.88|92.21|90.21|91.08|89.08|0
1708591500000|2024-02-22 08:45:00|91.72|89.72|91.72|89.72|92.44|90.44|91.55|89.55|0
1708591800000|2024-02-22 08:50:00|91.88|89.88|92.03|90.03|92.84|90.84|91.79|89.79|0
1708592100000|2024-02-22 08:55:00|91.87|89.87|91.87|89.87|92.35|90.35|91.71|89.71|0
1708592400000|2024-02-22 09:00:00|91.71|89.71|91.06|89.06|91.71|89.71|88.59|86.59|0
1708592700000|2024-02-22 09:05:00|91.14|89.14|91.7|89.7|92.35|90.35|90.9|88.9|0
1708593000000|2024-02-22 09:10:00|91.54|89.54|91.05|89.05|92.34|90.34|91.05|89.05|0
1708593300000|2024-02-22 09:15:00|91.21|89.21|88.98|86.98|91.21|89.21|88.82|86.82|0
1708593600000|2024-02-22 09:20:00|88.89|86.89|87.55|85.55|89.93|87.93|87.08|85.08|0
1708593900000|2024-02-22 09:25:00|87.4|85.4|88.18|86.18|88.5|86.5|87.24|85.24|0
1708594200000|2024-02-22 09:30:00|88.65|86.65|89.76|87.76|89.76|87.76|88.33|86.33|0
1708594500000|2024-02-22 09:35:00|89.6|87.6|91.03|89.03|91.03|89.03|89.12|87.12|0
1708594800000|2024-02-22 09:40:00|90.87|88.87|90.22|88.22|91.19|89.19|90.07|88.07|0
1708595100000|2024-02-22 09:45:00|90.06|88.06|90.54|88.54|90.86|88.86|89.9|87.9|0
1708595400000|2024-02-22 09:50:00|90.38|88.38|90.54|88.54|91.34|89.34|90.22|88.22|0
1708595700000|2024-02-22 09:55:00|90.53|88.53|90.53|88.53|91.33|89.33|90.22|88.22|0
1708596000000|2024-02-22 10:00:00|90.69|88.69|90.37|88.37|91.17|89.17|90.05|88.05|0
1708596300000|2024-02-22 10:05:00|90.53|88.53|90.69|88.69|91.32|89.32|90.53|88.53|0
1708596600000|2024-02-22 10:10:00|90.77|88.77|90.77|88.77|90.93|88.93|90.45|88.45|0
1708596900000|2024-02-22 10:15:00|90.93|88.93|89.96|87.96|91.01|89.01|89.8|87.8|0
1708597200000|2024-02-22 10:20:00|90.04|88.04|89.32|87.32|90.12|88.12|89.32|87.32|0
1708597500000|2024-02-22 10:25:00|89.48|87.48|89.95|87.95|90.11|88.11|89.16|87.16|0
1708597800000|2024-02-22 10:30:00|90.11|88.11|91.23|89.23|91.23|89.23|90.11|88.11|0
1708598100000|2024-02-22 10:35:00|91.07|89.07|91.55|89.55|91.87|89.87|90.27|88.27|0
1708598400000|2024-02-22 10:40:00|91.39|89.39|92.68|90.68|92.68|90.68|91.39|89.39|0
1708598700000|2024-02-22 10:45:00|92.76|90.76|92.51|90.51|92.92|90.92|91.71|89.71|0
1708599000000|2024-02-22 10:50:00|92.59|90.59|93.16|91.16|93.16|91.16|92.19|90.19|0
1708599300000|2024-02-22 10:55:00|93|91|93.32|91.32|93.32|91.32|92.67|90.67|0
1708599600000|2024-02-22 11:00:00|92.99|90.99|92.5|90.5|93.16|91.16|92.02|90.02|0
1708599900000|2024-02-22 11:05:00|92.66|90.66|92.33|90.33|92.99|90.99|92.33|90.33|0
1708600200000|2024-02-22 11:10:00|92.5|90.5|93.63|91.63|93.96|91.96|92.17|90.17|0
1708600500000|2024-02-22 11:15:00|93.96|91.96|98.1|96.1|98.1|96.1|93.96|91.96|0
1708600800000|2024-02-22 11:20:00|98.27|96.27|99.65|97.65|100.5|98.5|98.1|96.1|0
1708601100000|2024-02-22 11:25:00|99.48|97.48|97.63|95.63|99.65|97.65|97.3|95.3|0
1708601400000|2024-02-22 11:30:00|97.8|95.8|97.63|95.63|97.8|95.8|97.13|95.13|0
1708601700000|2024-02-22 11:35:00|97.46|95.46|97.79|95.79|98.46|96.46|97.46|95.46|0
1708602000000|2024-02-22 11:40:00|97.96|95.96|98.29|96.29|98.8|96.8|97.12|95.12|0
1708602300000|2024-02-22 11:45:00|98.46|96.46|98.12|96.12|98.96|96.96|97.95|95.95|0
1708602600000|2024-02-22 11:50:00|98.29|96.29|97.28|95.28|99.13|97.13|96.94|94.94|0
1708602900000|2024-02-22 11:55:00|97.44|95.44|96.27|94.27|97.44|95.44|96.27|94.27|0
1708603200000|2024-02-22 12:00:00|95.94|93.94|94.95|92.95|96.44|94.44|94.78|92.78|0
1708603500000|2024-02-22 12:05:00|95.28|93.28|95.27|93.27|95.77|93.77|94.62|92.62|0
1708603800000|2024-02-22 12:10:00|95.44|93.44|95.1|93.1|95.6|93.6|94.94|92.94|0
1708604100000|2024-02-22 12:15:00|94.94|92.94|94.28|92.28|94.94|92.94|93.95|91.95|0
1708604400000|2024-02-22 12:20:00|94.61|92.61|95.26|93.26|95.26|93.26|94.11|92.11|0
1708604700000|2024-02-22 12:25:00|95.34|93.34|95.42|93.42|95.76|93.76|94.93|92.93|0
1708605000000|2024-02-22 12:30:00|95.26|93.26|95.75|93.75|95.75|93.75|94.43|92.43|0
1708605300000|2024-02-22 12:35:00|95.58|93.58|95.58|93.58|95.91|93.91|94.75|92.75|0
1708605600000|2024-02-22 12:40:00|95.41|93.41|94.58|92.58|95.41|93.41|94.42|92.42|0
1708605900000|2024-02-22 12:45:00|94.42|92.42|95.07|93.07|95.07|93.07|94.25|92.25|0
1708606200000|2024-02-22 12:50:00|95.24|93.24|95.07|93.07|95.4|93.4|94.9|92.9|0
1708606500000|2024-02-22 12:55:00|94.9|92.9|94.41|92.41|95.31|93.31|94.41|92.41|0
1708606800000|2024-02-22 13:00:00|94.08|92.08|93.26|91.26|94.57|92.57|93.09|91.09|0
1708607100000|2024-02-22 13:05:00|93.42|91.42|94.07|92.07|94.48|92.48|93.42|91.42|0
1708607400000|2024-02-22 13:10:00|94.23|92.23|95.55|93.55|95.63|93.63|93.74|91.74|0
1708607700000|2024-02-22 13:15:00|95.71|93.71|96.54|94.54|97.45|95.45|95.38|93.38|0
1708608000000|2024-02-22 13:20:00|96.37|94.37|96.2|94.2|97.04|95.04|95.95|93.95|0
1708608300000|2024-02-22 13:25:00|96.53|94.53|95.61|93.61|96.53|94.53|95.37|93.37|0
1708608600000|2024-02-22 13:30:00|93.72|91.72|96.53|94.53|97.19|95.19|93.72|91.72|0
1708608900000|2024-02-22 13:35:00|96.36|94.36|97.19|95.19|98.36|96.36|96.36|94.36|0
1708609200000|2024-02-22 13:40:00|97.35|95.35|98.14|96.14|98.47|96.47|97.19|95.19|0
1708609500000|2024-02-22 13:45:00|98.3|96.3|98.63|96.63|99.05|97.05|97.8|95.8|0
1708609800000|2024-02-22 13:50:00|98.8|96.8|98.8|96.8|99.64|97.64|98.63|96.63|0
1708610100000|2024-02-22 13:55:00|98.96|96.96|98.79|96.79|99.8|97.8|97.29|95.29|0
1708610400000|2024-02-22 14:00:00|99.13|97.13|98.45|96.45|99.46|97.46|98.12|96.12|0
1708610700000|2024-02-22 14:05:00|98.12|96.12|97.28|95.28|98.62|96.62|97.11|95.11|0
1708611000000|2024-02-22 14:10:00|97.45|95.45|96.69|94.69|97.78|95.78|95.79|93.79|0
1708611300000|2024-02-22 14:15:00|96.61|94.61|95.78|93.78|97.28|95.28|95.62|93.62|0
1708611600000|2024-02-22 14:20:00|95.95|93.95|95.78|93.78|96.61|94.61|95.61|93.61|0
1708611900000|2024-02-22 14:25:00|95.61|93.61|97.1|95.1|97.26|95.26|95.44|93.44|0
1708612200000|2024-02-22 14:30:00|97.43|95.43|91.53|89.53|97.93|95.93|91.37|89.37|0
1708612500000|2024-02-22 14:35:00|91.37|89.37|93.15|91.15|93.32|91.32|90.88|88.88|0
1708612800000|2024-02-22 14:40:00|93.32|91.32|94.86|92.86|94.95|92.95|93.15|91.15|0
1708613100000|2024-02-22 14:45:00|97.18|95.18|104.77|102.77|105.11|103.11|96.93|94.93|0
1708613400000|2024-02-22 14:50:00|104.59|102.59|101.86|99.86|107.88|105.88|101.53|99.53|0
1708613700000|2024-02-22 14:55:00|101.7|99.7|104.59|102.59|105.79|103.79|101.7|99.7|0
1708614000000|2024-02-22 15:00:00|104.76|102.76|103.73|101.73|106.83|104.83|102.7|100.7|0
1708614300000|2024-02-22 15:05:00|103.9|101.9|103.72|101.72|105.78|103.78|102.87|100.87|0
1708614600000|2024-02-22 15:10:00|103.89|101.89|102.31|100.31|104.9|102.9|101.8|99.8|0
1708614900000|2024-02-22 15:15:00|102.48|100.48|102.14|100.14|105.42|103.42|101.8|99.8|0
1708615200000|2024-02-22 15:20:00|102.48|100.48|103.37|101.37|104.03|102.03|101.45|99.45|0
1708615500000|2024-02-22 15:25:00|103.54|101.54|105.46|103.46|105.81|103.81|101.47|99.47|0
1708615800000|2024-02-22 15:30:00|105.63|103.63|108.33|106.33|108.51|106.51|104.76|102.76|0
1708616100000|2024-02-22 15:35:00|108.51|106.51|105.18|103.18|109.04|107.04|105.18|103.18|0
1708616400000|2024-02-22 15:40:00|105.36|103.36|103.63|101.63|106.4|104.4|103.63|101.63|0
1708616700000|2024-02-22 15:45:00|103.97|101.97|100.5|98.5|103.97|101.97|100.16|98.16|0
1708617000000|2024-02-22 15:50:00|100.67|98.67|101.35|99.35|102.38|100.38|100.5|98.5|0
1708617300000|2024-02-22 15:55:00|101.52|99.52|101.52|99.52|102.55|100.55|101.18|99.18|0
1708617600000|2024-02-22 16:00:00|102.03|100.03|101.34|99.34|102.03|100.03|100.32|98.32|0
1708617900000|2024-02-22 16:05:00|101.51|99.51|102.2|100.2|104.1|102.1|100.83|98.83|0
1708618200000|2024-02-22 16:10:00|102.37|100.37|105.66|103.66|106.01|104.01|102.37|100.37|0
1708618500000|2024-02-22 16:15:00|105.31|103.31|107.06|105.06|108.12|106.12|105.31|103.31|0
1708618800000|2024-02-22 16:20:00|107.24|105.24|107.51|105.51|107.68|105.68|105.48|103.48|0
1708619100000|2024-02-22 16:25:00|107.68|105.68|106.28|104.28|108.39|106.39|106.28|104.28|0
1708619400000|2024-02-22 16:30:00|106.45|104.45|109.09|107.09|109.44|107.44|106.45|104.45|0
1708619700000|2024-02-22 16:35:00|109.27|107.27|108.69|106.69|109.8|107.8|107.64|105.64|0
1708620000000|2024-02-22 16:40:00|108.51|106.51|109.57|107.57|109.92|107.92|108.34|106.34|0
1708620300000|2024-02-22 16:45:00|109.74|107.74|105.79|103.79|109.74|107.74|104.5|102.5|0
1708620600000|2024-02-22 16:50:00|105.88|103.88|105.34|103.34|106.92|104.92|104.99|102.99|0
1708620900000|2024-02-22 16:55:00|105.69|103.69|105.16|103.16|105.94|103.94|104.64|102.64|0
1708621200000|2024-02-22 17:00:00|104.46|102.46|106.91|104.91|107.08|105.08|102.9|100.9|0
1708621500000|2024-02-22 17:05:00|106.56|104.56|107.78|105.78|107.96|105.96|106.55|104.55|0
1708621800000|2024-02-22 17:10:00|107.87|105.87|106.72|104.72|107.96|105.96|106.55|104.55|0
1708622100000|2024-02-22 17:15:00|106.55|104.55|108.39|106.39|108.39|106.39|105.84|103.84|0
1708622400000|2024-02-22 17:20:00|108.21|106.21|110.16|108.16|110.34|108.34|107.94|105.94|0
1708622700000|2024-02-22 17:25:00|109.98|107.98|111.04|109.04|111.58|109.58|109.81|107.81|0
1708623000000|2024-02-22 17:30:00|111.4|109.4|111.75|109.75|112.29|110.29|111.04|109.04|0
1708623300000|2024-02-22 17:35:00|111.93|109.93|110.86|108.86|111.93|109.93|110.5|108.5|0
1708623600000|2024-02-22 17:40:00|110.68|108.68|110.32|108.32|110.68|108.68|108.74|106.74|0
1708623900000|2024-02-22 17:45:00|110.5|108.5|111.21|109.21|111.74|109.74|109.97|107.97|0
1708624200000|2024-02-22 17:50:00|111.38|109.38|113.34|111.34|113.53|111.53|111.38|109.38|0
1708624500000|2024-02-22 17:55:00|113.52|111.52|114.78|112.78|114.96|112.96|112.98|110.98|0
1708624800000|2024-02-22 18:00:00|114.42|112.42|114.88|112.88|115.24|113.24|113.09|111.09|0
1708625100000|2024-02-22 18:05:00|114.97|112.97|115.42|113.42|115.78|113.78|114.16|112.16|0
1708625400000|2024-02-22 18:10:00|115.6|113.6|112.54|110.54|115.6|113.6|112.36|110.36|0
1708625700000|2024-02-22 18:15:00|112.72|110.72|114.51|112.51|115.05|113.05|112.54|110.54|0
1708626000000|2024-02-22 18:20:00|114.69|112.69|115.59|113.59|115.59|113.59|114.33|112.33|0
1708626300000|2024-02-22 18:25:00|115.41|113.41|117.86|115.86|117.95|115.95|115.22|113.22|0
1708626600000|2024-02-22 18:30:00|118.04|116.04|118.95|116.95|119.68|117.68|117.49|115.49|0
1708626900000|2024-02-22 18:35:00|119.13|117.13|120.27|118.27|120.27|118.27|118.58|116.58|0
1708627200000|2024-02-22 18:40:00|120.45|118.45|120.63|118.63|121.37|119.37|119.9|117.9|0
1708627500000|2024-02-22 18:45:00|120.82|118.82|121.27|119.27|121.46|119.46|120.45|118.45|0
1708627800000|2024-02-22 18:50:00|121.09|119.09|121.09|119.09|121.09|119.09|119.26|117.26|0
1708628100000|2024-02-22 18:55:00|120.9|118.9|121.18|119.18|121.45|119.45|120.26|118.26|0
1708628400000|2024-02-22 19:00:00|120.99|118.99|124.38|122.38|125.1|123.1|120.62|118.62|0
1708628700000|2024-02-22 19:05:00|124.66|122.66|123.83|121.83|124.94|122.94|123.64|121.64|0
1708629000000|2024-02-22 19:10:00|124.01|122.01|126.61|124.61|127.17|125.17|123.64|121.64|0
1708629300000|2024-02-22 19:15:00|126.8|124.8|126.68|124.68|127.61|125.61|126.05|124.05|0
1708629600000|2024-02-22 19:20:00|126.86|124.86|131.28|129.28|131.47|129.47|126.86|124.86|0
1708629900000|2024-02-22 19:25:00|131.47|129.47|132.03|130.03|132.6|130.6|130.72|128.72|0
1708630200000|2024-02-22 19:30:00|132.22|130.22|126.99|124.99|132.41|130.41|126.43|124.43|0
1708630500000|2024-02-22 19:35:00|127.17|125.17|126.5|124.5|128.47|126.47|126.13|124.13|0
1708630800000|2024-02-22 19:40:00|126.69|124.69|126.5|124.5|127.06|125.06|124.28|122.28|0
1708631100000|2024-02-22 19:45:00|126.69|124.69|124.46|122.46|126.87|124.87|124.09|122.09|0
1708631400000|2024-02-22 19:50:00|124.37|122.37|125.01|123.01|125.01|123.01|122.99|120.99|0
1708631700000|2024-02-22 19:55:00|124.64|122.64|122.25|120.25|125.38|123.38|120.25|118.25|0
1708632000000|2024-02-22 20:00:00|121.52|119.52|125.19|123.19|125.19|123.19|121.52|119.52|0
1708632300000|2024-02-22 20:05:00|125|123|122.49|120.49|126.3|124.3|122.12|120.12|0
1708632600000|2024-02-22 20:10:00|122.67|120.67|123.59|121.59|124.51|122.51|121.75|119.75|0
1708632900000|2024-02-22 20:15:00|123.77|121.77|126.07|124.07|126.07|124.07|123.4|121.4|0
1708633200000|2024-02-22 20:20:00|126.26|124.26|126.81|124.81|127.56|125.56|125.51|123.51|0
1708633500000|2024-02-22 20:25:00|126.62|124.62|125.5|123.5|127.74|125.74|125.32|123.32|0
1708633800000|2024-02-22 20:30:00|125.88|123.88|124.39|122.39|125.88|123.88|122.73|120.73|0
1708634100000|2024-02-22 20:35:00|124.02|122.02|127.92|125.92|128.11|126.11|123.65|121.65|0
1708634400000|2024-02-22 20:40:00|128.11|126.11|125.68|123.68|129.8|127.8|125.68|123.68|0
1708634700000|2024-02-22 20:45:00|125.49|123.49|124.72|122.72|126.05|124.05|124.16|122.16|0
1708635000000|2024-02-22 20:50:00|124.16|122.16|125.64|123.64|126.76|124.76|123.6|121.6|0
1708635300000|2024-02-22 20:55:00|125.83|123.83|123.96|121.96|129.4|127.4|123.22|121.22|0
1708635600000|2024-02-22 21:00:00|123.41|121.41|122.3|120.3|123.41|121.41|121.75|119.75|0
1708635900000|2024-02-22 21:05:00|122.11|120.11|122.48|120.48|122.85|120.85|121.93|119.93|0
1708636200000|2024-02-22 21:10:00|122.29|120.29|121.19|119.19|122.48|120.48|120.64|118.64|0
1708636500000|2024-02-22 21:15:00|121.56|119.36|120.73|118.53|122.02|119.82|120.37|118.17|0
1708636800000|2024-02-22 21:20:00|120.64|118.44|120.18|117.98|121.1|118.9|120.18|117.98|0
1708637100000|2024-02-22 21:25:00|120.36|118.16|120.63|118.43|120.91|118.71|120.18|117.98|0
1708637400000|2024-02-22 21:30:00|120.54|118.34|120.54|118.34|120.54|118.34|119.63|117.43|0
1708637700000|2024-02-22 21:35:00|120.35|118.15|120.72|118.52|120.9|118.7|120.35|118.15|0
1708638000000|2024-02-22 21:40:00|120.9|118.7|120.53|118.33|121.08|118.88|120.16|117.96|0
1708638300000|2024-02-22 21:45:00|120.16|117.96|120.71|118.51|120.71|118.51|120.16|117.96|0
1708638600000|2024-02-22 21:50:00|120.89|118.69|121.44|119.24|121.44|119.24|120.89|118.69|0
1708638900000|2024-02-22 21:55:00|121.34|119.14|120.46|118.26|121.44|119.24|120.15|117.95|0
1708639200000|2024-02-22 22:00:00|120.56|118.36|120.88|118.68|121.12|118.92|120.56|118.36|0
1708639500000|2024-02-22 22:05:00|121.3|119.1|121.06|118.86|121.3|119.1|120.98|118.78|0
1708639800000|2024-02-22 22:10:00|120.87|118.67|120.89|118.69|121.12|118.92|120.84|118.64|0
1708640100000|2024-02-22 22:15:00|120.97|118.77|121.43|119.23|121.49|119.29|120.97|118.77|0
1708640400000|2024-02-22 22:20:00|121.24|119.04|121.24|119.04|121.27|119.07|121.21|119.01|0
1708640700000|2024-02-22 22:25:00|121.15|118.95|121.23|119.03|121.23|119.03|121.12|118.92|0
1708641000000|2024-02-22 22:30:00|121.2|119|121.2|119|121.2|119|121.18|118.98|0
1708641300000|2024-02-22 22:35:00|121.28|119.08|120.85|118.65|121.28|119.08|120.85|118.65|0
1708641600000|2024-02-22 22:40:00|120.87|118.67|120.49|118.29|120.87|118.67|120.42|118.22|0
1708641900000|2024-02-22 22:45:00|120.66|118.46|120.89|118.69|120.89|118.69|120.6|118.4|0
1708642200000|2024-02-22 22:50:00|120.97|118.77|120.81|118.61|121.05|118.85|120.78|118.58|0
1708642500000|2024-02-22 22:55:00|121.02|118.82|121|118.8|121.02|118.82|120.8|118.6|0
1708642800000|2024-02-22 23:00:00|121.11|118.91|122.67|120.47|123.41|121.21|121.11|118.91|0
1708643100000|2024-02-22 23:05:00|122.57|120.37|121.74|119.54|122.57|120.37|121.19|118.99|0
1708643400000|2024-02-22 23:10:00|121.93|119.73|122.29|120.09|122.48|120.28|121.92|119.72|0
1708643700000|2024-02-22 23:15:00|122.48|120.28|122.47|120.27|122.66|120.46|122.29|120.09|0
1708644000000|2024-02-22 23:20:00|122.66|120.46|123.39|121.19|124.13|121.93|122.66|120.46|0
1708644300000|2024-02-22 23:25:00|123.58|121.38|123.94|121.74|124.13|121.93|123.57|121.37|0
1708644600000|2024-02-22 23:30:00|124.03|121.83|124.5|122.3|124.68|122.48|123.76|121.56|0
1708644900000|2024-02-22 23:35:00|124.68|122.48|125.42|123.22|125.61|123.41|124.31|122.11|0
1708645200000|2024-02-22 23:40:00|125.24|123.04|124.86|122.66|125.61|123.41|124.86|122.66|0
1708645500000|2024-02-22 23:45:00|125.05|122.85|125.23|123.03|125.42|123.22|124.86|122.66|0
1708645800000|2024-02-22 23:50:00|125.04|122.84|124.67|122.47|125.41|123.21|124.67|122.47|0
1708646100000|2024-02-22 23:55:00|124.85|122.65|124.48|122.28|124.85|122.65|124.48|122.28|0
1708646400000|2024-02-23 00:00:00|124.38|122.18|123.17|120.97|124.66|122.46|122.8|120.6|0
1708646700000|2024-02-23 00:05:00|122.99|120.79|122.43|120.23|123.17|120.97|122.06|119.86|0
1708647000000|2024-02-23 00:10:00|122.62|120.42|122.43|120.23|122.98|120.78|122.43|120.23|0
1708647300000|2024-02-23 00:15:00|122.61|120.41|122.79|120.59|122.98|120.78|122.42|120.22|0
1708647600000|2024-02-23 00:20:00|122.61|120.41|122.05|119.85|122.98|120.78|122.05|119.85|0
1708647900000|2024-02-23 00:25:00|122.14|119.94|122.6|120.4|122.79|120.59|122.14|119.94|0
1708648200000|2024-02-23 00:30:00|122.78|120.58|122.59|120.39|122.97|120.77|122.59|120.39|0
1708648500000|2024-02-23 00:35:00|121.49|119.29|121.12|118.92|121.67|119.47|119.74|117.54|0
1708648800000|2024-02-23 00:40:00|120.93|118.73|121.85|119.65|122.4|120.2|120.75|118.55|0
1708649100000|2024-02-23 00:45:00|121.67|119.47|121.11|118.91|122.03|119.83|121.11|118.91|0
1708649400000|2024-02-23 00:50:00|121.29|119.09|122.21|120.01|122.21|120.01|120.92|118.72|0
1708649700000|2024-02-23 00:55:00|122.03|119.83|122.21|120.01|122.58|120.38|122.02|119.82|0
1708650000000|2024-02-23 01:00:00|122.02|119.82|122.57|120.37|122.76|120.56|121.65|119.45|0
1708650300000|2024-02-23 01:05:00|122.39|120.19|123.31|121.11|123.31|121.11|122.02|119.82|0
1708650600000|2024-02-23 01:10:00|123.12|120.92|122.56|120.36|123.12|120.92|122.38|120.18|0
1708650900000|2024-02-23 01:15:00|122.46|120.46|123.01|121.01|123.01|121.01|122.28|120.28|0
1708651200000|2024-02-23 01:20:00|122.92|120.92|124.12|122.12|124.12|122.12|122.92|120.92|0
1708651500000|2024-02-23 01:25:00|123.94|121.94|123.75|121.75|124.31|122.31|123.56|121.56|0
1708651800000|2024-02-23 01:30:00|123.83|121.83|125.04|123.04|125.42|123.42|123.83|121.83|0
1708652100000|2024-02-23 01:35:00|125.32|123.32|125.04|123.04|126.35|124.35|124.67|122.67|0
1708652400000|2024-02-23 01:40:00|124.85|122.85|126.16|124.16|126.34|124.34|124.67|122.67|0
1708652700000|2024-02-23 01:45:00|126.34|124.34|125.4|123.4|126.34|124.34|125.4|123.4|0
1708653000000|2024-02-23 01:50:00|125.22|123.22|125.03|123.03|125.4|123.4|124.66|122.66|0
1708653300000|2024-02-23 01:55:00|125.21|123.21|124.84|122.84|125.21|123.21|124.65|122.65|0
1708653600000|2024-02-23 02:00:00|124.93|122.93|125.39|123.39|125.39|123.39|124.83|122.83|0
1708653900000|2024-02-23 02:05:00|125.3|123.3|126.23|124.23|126.32|124.32|125.21|123.21|0
1708654200000|2024-02-23 02:10:00|126.32|124.32|125.76|123.76|126.32|124.32|125.76|123.76|0
1708654500000|2024-02-23 02:15:00|125.57|123.57|125.96|123.96|126.15|124.15|125.2|123.2|0
1708654800000|2024-02-23 02:20:00|126.15|124.15|127.08|125.08|127.27|125.27|125.96|123.96|0
1708655100000|2024-02-23 02:25:00|127.17|125.17|126.7|124.7|127.17|125.17|126.52|124.52|0
1708655400000|2024-02-23 02:30:00|126.51|124.51|126.32|124.32|126.7|124.7|126.14|124.14|0
1708655700000|2024-02-23 02:35:00|126.14|124.14|126.69|124.69|126.7|124.7|126.14|124.14|0
1708656000000|2024-02-23 02:40:00|126.51|124.51|126.88|124.88|127.07|125.07|126.5|124.5|0
1708656300000|2024-02-23 02:45:00|126.78|124.78|126.5|124.5|126.78|124.78|126.31|124.31|0
1708656600000|2024-02-23 02:50:00|126.31|124.31|126.12|124.12|126.5|124.5|126.12|124.12|0
1708656900000|2024-02-23 02:55:00|126.02|124.02|125.93|123.93|126.31|124.31|125.75|123.75|0
1708657200000|2024-02-23 03:00:00|125.83|123.83|126.11|124.11|126.12|124.12|125.74|123.74|0
1708657500000|2024-02-23 03:05:00|126.2|124.2|125.36|123.36|126.39|124.39|125.36|123.36|0
1708657800000|2024-02-23 03:10:00|125.45|123.45|125.92|123.92|125.92|123.92|125.36|123.36|0
1708658100000|2024-02-23 03:15:00|126.1|124.1|125.91|123.91|126.29|124.29|125.91|123.91|0
1708658400000|2024-02-23 03:20:00|126|124|125.91|123.91|126.29|124.29|125.91|123.91|0
1708658700000|2024-02-23 03:25:00|126|124|125.91|123.91|126.28|124.28|125.91|123.91|0
1708659000000|2024-02-23 03:30:00|126.09|124.09|126.09|124.09|126.18|124.18|125.81|123.81|0
1708659300000|2024-02-23 03:35:00|126.28|124.28|126.46|124.46|126.65|124.65|126.09|124.09|0
1708659600000|2024-02-23 03:40:00|126.36|124.36|126.64|124.64|126.83|124.83|126.08|124.08|0
1708659900000|2024-02-23 03:45:00|126.27|124.27|125.89|123.89|126.64|124.64|125.7|123.7|0
1708660200000|2024-02-23 03:50:00|126.08|124.08|126.07|124.07|126.26|124.26|125.98|123.98|0
1708660500000|2024-02-23 03:55:00|126.26|124.26|126.26|124.26|126.26|124.26|126.07|124.07|0
1708660800000|2024-02-23 04:00:00|126.25|124.25|125.97|123.97|126.25|124.25|125.88|123.88|0
1708661100000|2024-02-23 04:05:00|126.06|124.06|125.87|123.87|126.06|124.06|125.87|123.87|0
1708661400000|2024-02-23 04:10:00|126.06|124.06|126.06|124.06|126.25|124.25|125.87|123.87|0
1708661700000|2024-02-23 04:15:00|126.24|124.24|126.43|124.43|126.43|124.43|126.05|124.05|0
1708662000000|2024-02-23 04:20:00|126.61|124.61|126.61|124.61|126.61|124.61|126.42|124.42|0
1708662300000|2024-02-23 04:25:00|126.42|124.42|126.61|124.61|126.61|124.61|126.23|124.23|0
1708662600000|2024-02-23 04:30:00|126.79|124.79|126.79|124.79|126.79|124.79|126.42|124.42|0
1708662900000|2024-02-23 04:35:00|126.88|124.88|126.6|124.6|126.88|124.88|126.41|124.41|0
1708663200000|2024-02-23 04:40:00|126.59|124.59|126.59|124.59|126.59|124.59|126.59|124.59|0
1708663500000|2024-02-23 04:45:00|126.78|124.78|127.15|125.15|127.15|125.15|126.78|124.78|0
1708663800000|2024-02-23 04:50:00|127.34|125.34|126.96|124.96|127.34|125.34|126.96|124.96|0
1708664100000|2024-02-23 04:55:00|127.05|125.05|127.33|125.33|127.33|125.33|127.05|125.05|0
1708664400000|2024-02-23 05:00:00|127.14|125.14|126.76|124.76|127.33|125.33|126.76|124.76|0
1708664700000|2024-02-23 05:05:00|126.85|124.85|127.13|125.13|127.14|125.14|126.85|124.85|0
1708665000000|2024-02-23 05:10:00|127.32|125.32|127.88|125.88|128.07|126.07|127.32|125.32|0
1708665300000|2024-02-23 05:15:00|127.69|125.69|127.31|125.31|127.78|125.78|127.13|125.13|0
1708665600000|2024-02-23 05:20:00|127.4|125.4|127.69|125.69|127.87|125.87|127.31|125.31|0
1708665900000|2024-02-23 05:25:00|127.5|125.5|127.87|125.87|127.87|125.87|127.31|125.31|0
1708666200000|2024-02-23 05:30:00|127.68|125.68|126.93|124.93|127.87|125.87|126.83|124.83|0
1708666500000|2024-02-23 05:35:00|127.11|125.11|126.74|124.74|127.11|125.11|126.74|124.74|0
1708666800000|2024-02-23 05:40:00|126.73|124.73|126.92|124.92|127.11|125.11|126.73|124.73|0
1708667100000|2024-02-23 05:45:00|126.73|124.73|127.29|125.29|127.29|125.29|126.73|124.73|0
1708667400000|2024-02-23 05:50:00|127.1|125.1|126.72|124.72|127.29|125.29|126.35|124.35|0
1708667700000|2024-02-23 05:55:00|126.91|124.91|127.66|125.66|127.66|125.66|126.91|124.91|0
1708668000000|2024-02-23 06:00:00|127.56|125.56|128.22|126.22|128.41|126.41|127.47|125.47|0
1708668300000|2024-02-23 06:05:00|128.12|126.12|127.46|125.46|128.12|126.12|127.27|125.27|0
1708668600000|2024-02-23 06:10:00|127.27|125.27|127.46|125.46|127.65|125.65|127.09|125.09|0
1708668900000|2024-02-23 06:15:00|127.27|125.27|127.45|125.45|127.46|125.46|127.27|125.27|0
1708669200000|2024-02-23 06:20:00|127.54|125.54|126.7|124.7|127.64|125.64|126.51|124.51|0
1708669500000|2024-02-23 06:25:00|126.89|124.89|126.88|124.88|126.89|124.89|126.22|124.22|0
1708669800000|2024-02-23 06:30:00|126.97|124.97|126.32|124.32|127.07|125.07|126.32|124.32|0
1708670100000|2024-02-23 06:35:00|126.41|124.41|125.75|123.75|126.5|124.5|125.75|123.75|0
1708670400000|2024-02-23 06:40:00|125.56|123.56|125.93|123.93|126.12|124.12|125.19|123.19|0
1708670700000|2024-02-23 06:45:00|126.02|124.02|125.74|123.74|126.12|124.12|125.74|123.74|0
1708671000000|2024-02-23 06:50:00|125.56|123.56|126.3|124.3|126.3|124.3|125.56|123.56|0
1708671300000|2024-02-23 06:55:00|126.39|124.39|126.67|124.67|127.05|125.05|126.3|124.3|0
1708671600000|2024-02-23 07:00:00|126.3|124.3|125.17|123.17|126.3|124.3|124.43|122.43|0
1708671900000|2024-02-23 07:05:00|125.08|123.08|124.7|122.7|125.17|123.17|124.61|122.61|0
1708672200000|2024-02-23 07:10:00|124.61|122.61|125.16|123.16|125.16|123.16|123.86|121.86|0
1708672500000|2024-02-23 07:15:00|125.07|123.07|125.16|123.16|125.72|123.72|124.97|122.97|0
1708672800000|2024-02-23 07:20:00|124.97|122.97|124.6|122.6|125.34|123.34|124.6|122.6|0
1708673100000|2024-02-23 07:25:00|124.41|122.41|124.22|122.22|124.78|122.78|124.22|122.22|0
1708673400000|2024-02-23 07:30:00|124.41|122.41|124.17|122.17|124.96|122.96|124.17|122.17|0
1708673700000|2024-02-23 07:35:00|124.25|122.25|124.25|122.25|124.54|122.54|124.16|122.16|0
1708674000000|2024-02-23 07:40:00|124.35|122.35|124.53|122.53|124.72|122.72|123.97|121.97|0
1708674300000|2024-02-23 07:45:00|124.72|122.72|125.09|123.09|125.09|123.09|124.53|122.53|0
1708674600000|2024-02-23 07:50:00|124.9|122.9|126.02|124.02|126.02|124.02|124.9|122.9|0
1708674900000|2024-02-23 07:55:00|126.2|124.2|125.08|123.08|126.2|124.2|124.89|122.89|0
1708675200000|2024-02-23 08:00:00|124.7|122.7|124.33|122.33|124.89|122.89|123.77|121.77|0
1708675500000|2024-02-23 08:05:00|124.42|122.42|122.84|120.84|124.7|122.7|121.36|119.36|0
1708675800000|2024-02-23 08:10:00|123.02|121.02|123.39|121.39|123.39|121.39|122.28|120.28|0
1708676100000|2024-02-23 08:15:00|123.57|121.57|123.39|121.39|124.32|122.32|123.01|121.01|0
1708676400000|2024-02-23 08:20:00|123.2|121.2|123.2|121.2|123.76|121.76|123.01|121.01|0
1708676700000|2024-02-23 08:25:00|123.01|121.01|122.64|120.64|123.01|121.01|122.27|120.27|0
1708677000000|2024-02-23 08:30:00|122.82|120.82|123.13|121.13|123.5|121.5|122.63|120.63|0
1708677300000|2024-02-23 08:35:00|123.22|121.22|122.94|120.94|123.5|121.5|122.2|120.2|0
1708677600000|2024-02-23 08:40:00|122.75|120.75|121.82|119.82|123.68|121.68|121.82|119.82|0
1708677900000|2024-02-23 08:45:00|122.01|120.01|121.6|119.6|122.56|120.56|121.23|119.23|0
1708678200000|2024-02-23 08:50:00|121.42|119.42|121.04|119.04|121.42|119.42|120.49|118.49|0
1708678500000|2024-02-23 08:55:00|120.95|118.95|121.23|119.23|121.41|119.41|120.58|118.58|0
1708678800000|2024-02-23 09:00:00|121.04|119.04|120.67|118.67|121.41|119.41|120.67|118.67|0
1708679100000|2024-02-23 09:05:00|120.85|118.85|122.14|120.14|122.33|120.33|120.48|118.48|0
1708679400000|2024-02-23 09:10:00|122.33|120.33|121.21|119.21|122.33|120.33|121.03|119.03|0
1708679700000|2024-02-23 09:15:00|121.4|119.4|121.02|119.02|121.4|119.4|120.65|118.65|0
1708680000000|2024-02-23 09:20:00|120.93|118.93|119.78|117.78|121.02|119.02|119.6|117.6|0
1708680300000|2024-02-23 09:25:00|119.88|117.88|118.77|116.77|120.34|118.34|118.04|116.04|0
1708680600000|2024-02-23 09:30:00|118.95|116.95|118.58|116.58|118.95|116.95|118.21|116.21|0
1708680900000|2024-02-23 09:35:00|118.77|116.77|118.58|116.58|119.32|117.32|118.58|116.58|0
1708681200000|2024-02-23 09:40:00|118.21|116.21|118.57|116.57|118.76|116.76|118.21|116.21|0
1708681500000|2024-02-23 09:45:00|118.39|116.39|119.31|117.31|119.31|117.31|118.39|116.39|0
1708681800000|2024-02-23 09:50:00|119.68|117.68|120.23|118.23|120.32|118.32|119.49|117.49|0
1708682100000|2024-02-23 09:55:00|120.04|118.04|120.04|118.04|120.23|118.23|119.85|117.85|0
1708682400000|2024-02-23 10:00:00|119.85|117.85|119.94|117.94|120.22|118.22|119.85|117.85|0
1708682700000|2024-02-23 10:05:00|119.85|117.85|119.11|117.11|120.03|118.03|118.55|116.55|0
1708683000000|2024-02-23 10:10:00|118.92|116.92|119.66|117.66|120.21|118.21|118.92|116.92|0
1708683300000|2024-02-23 10:15:00|119.47|117.47|120.58|118.58|120.58|118.58|119.28|117.28|0
1708683600000|2024-02-23 10:20:00|120.76|118.76|120.57|118.57|120.95|118.95|120.39|118.39|0
1708683900000|2024-02-23 10:25:00|120.39|118.39|120.76|118.76|121.32|119.32|120.39|118.39|0
1708684200000|2024-02-23 10:30:00|120.94|118.94|121.03|119.03|121.31|119.31|120.94|118.94|0
1708684500000|2024-02-23 10:35:00|121.12|119.12|121.12|119.12|121.49|119.49|121.12|119.12|0
1708684800000|2024-02-23 10:40:00|121.31|119.31|122.21|120.21|122.21|120.21|120.71|118.71|0
1708685100000|2024-02-23 10:45:00|122.02|120.02|121.46|119.46|122.58|120.58|121.36|119.36|0
1708685400000|2024-02-23 10:50:00|121.45|119.45|122.01|120.01|122.2|120.2|121.45|119.45|0
1708685700000|2024-02-23 10:55:00|121.83|119.83|120.33|118.33|122.01|120.01|120.14|118.14|0
1708686000000|2024-02-23 11:00:00|120.14|118.14|120.88|118.88|120.88|118.88|119.95|117.95|0
1708686300000|2024-02-23 11:05:00|121.07|119.07|120.88|118.88|121.44|119.44|120.88|118.88|0
1708686600000|2024-02-23 11:10:00|120.69|118.69|121.62|119.62|121.9|119.9|120.69|118.69|0
1708686900000|2024-02-23 11:15:00|121.44|119.44|121.62|119.62|121.81|119.81|120.87|118.87|0
1708687200000|2024-02-23 11:20:00|121.81|119.81|122.55|120.55|122.55|120.55|121.62|119.62|0
1708687500000|2024-02-23 11:25:00|122.37|120.37|121.61|119.61|122.37|120.37|121.61|119.61|0
1708687800000|2024-02-23 11:30:00|121.8|119.8|121.98|119.98|122.17|120.17|121.24|119.24|0
1708688100000|2024-02-23 11:35:00|121.79|119.79|121.6|119.6|121.79|119.79|120.86|118.86|0
1708688400000|2024-02-23 11:40:00|121.42|119.42|122.16|120.16|122.35|120.35|121.42|119.42|0
1708688700000|2024-02-23 11:45:00|121.97|119.97|122.35|120.35|122.72|120.72|121.97|119.97|0
1708689000000|2024-02-23 11:50:00|122.53|120.53|122.53|120.53|122.72|120.72|122.16|120.16|0
1708689300000|2024-02-23 11:55:00|122.43|120.43|122.53|120.53|122.53|120.53|121.4|119.4|0
1708689600000|2024-02-23 12:00:00|122.71|120.71|122.52|120.52|123.47|121.47|122.33|120.33|0
1708689900000|2024-02-23 12:05:00|122.71|120.71|121.95|119.95|123.09|121.09|121.77|119.77|0
1708690200000|2024-02-23 12:10:00|122.14|120.14|121.95|119.95|122.33|120.33|121.77|119.77|0
1708690500000|2024-02-23 12:15:00|122.14|120.14|121.95|119.95|122.14|120.14|121.2|119.2|0
1708690800000|2024-02-23 12:20:00|121.76|119.76|122.7|120.7|122.7|120.7|121.57|119.57|0
1708691100000|2024-02-23 12:25:00|122.88|120.88|124.01|122.01|124.2|122.2|122.51|120.51|0
1708691400000|2024-02-23 12:30:00|124.1|122.1|124.39|122.39|124.77|122.77|123.82|121.82|0
1708691700000|2024-02-23 12:35:00|124.58|122.58|125.19|123.19|125.38|123.38|124.58|122.58|0
1708692000000|2024-02-23 12:40:00|125|123|123.3|121.3|125|123|123.3|121.3|0
1708692300000|2024-02-23 12:45:00|123.2|121.2|123.86|121.86|123.86|121.86|122.92|120.92|0
1708692600000|2024-02-23 12:50:00|124.05|122.05|123.85|121.85|124.05|122.05|123.29|121.29|0
1708692900000|2024-02-23 12:55:00|123.94|121.94|124.23|122.23|124.23|122.23|123.29|121.29|0
1708693200000|2024-02-23 13:00:00|124.04|122.04|123.66|121.66|124.04|122.04|122.72|120.72|0
1708693500000|2024-02-23 13:05:00|123.75|121.75|124.98|122.98|125.07|123.07|123.75|121.75|0
1708693800000|2024-02-23 13:10:00|124.88|122.88|124.97|122.97|125.35|123.35|124.41|122.41|0
1708694100000|2024-02-23 13:15:00|125.16|123.16|125.35|123.35|125.73|123.73|124.68|122.68|0
1708694400000|2024-02-23 13:20:00|125.44|123.44|126.1|124.1|126.11|124.11|125.44|123.44|0
1708694700000|2024-02-23 13:25:00|125.91|123.91|126.1|124.1|127.06|125.06|125.91|123.91|0
1708695000000|2024-02-23 13:30:00|125.91|123.91|128.01|126.01|128.2|126.2|125.15|123.15|0
1708695300000|2024-02-23 13:35:00|128.2|126.2|128.77|126.77|129.16|127.16|128|126|0
1708695600000|2024-02-23 13:40:00|128.96|126.96|127.42|125.42|128.96|126.96|125.33|123.33|0
1708695900000|2024-02-23 13:45:00|127.23|125.23|127.8|125.8|127.8|125.8|126.47|124.47|0
1708696200000|2024-02-23 13:50:00|127.99|125.99|128.99|126.99|129.38|127.38|127.99|125.99|0
1708696500000|2024-02-23 13:55:00|128.8|126.8|128.99|126.99|129.37|127.37|127.65|125.65|0
1708696800000|2024-02-23 14:00:00|128.79|126.79|130.52|128.52|130.71|128.71|128.79|126.79|0
1708697100000|2024-02-23 14:05:00|130.71|128.71|131.29|129.29|131.68|129.68|129.36|127.36|0
1708697400000|2024-02-23 14:10:00|131.48|129.48|131.09|129.09|131.48|129.48|130.32|128.32|0
1708697700000|2024-02-23 14:15:00|131.29|129.29|133.42|131.42|133.61|131.61|131.09|129.09|0
1708698000000|2024-02-23 14:20:00|133.61|131.61|134.78|132.78|135.76|133.76|133.42|131.42|0
1708698300000|2024-02-23 14:25:00|135.37|133.37|134.19|132.19|135.56|133.56|133.31|131.31|0
1708698600000|2024-02-23 14:30:00|134.58|132.58|139.52|137.52|139.52|137.52|133.6|131.6|0
1708698900000|2024-02-23 14:35:00|139.13|137.13|139.13|137.13|140.31|138.31|138.15|136.15|0
1708699200000|2024-02-23 14:40:00|138.93|136.93|141.88|139.88|141.88|139.88|138.14|136.14|0
1708699500000|2024-02-23 14:45:00|142.28|140.28|140.05|138.05|142.41|140.41|139.86|137.86|0
1708699800000|2024-02-23 14:50:00|140.25|138.25|142.41|140.41|142.41|140.41|138.1|136.1|0
1708700100000|2024-02-23 14:55:00|142.6|140.6|139.55|137.55|143.02|141.02|134.67|132.67|0
1708700400000|2024-02-23 15:00:00|139.35|137.35|139.35|137.35|139.55|137.55|135.45|133.45|0
1708700700000|2024-02-23 15:05:00|138.96|136.96|137.81|135.81|139.35|137.35|137.03|135.03|0
1708701000000|2024-02-23 15:10:00|137.61|135.61|139.57|137.57|139.97|137.97|136.83|134.83|0
1708701300000|2024-02-23 15:15:00|139.38|137.38|138.19|136.19|140.56|138.56|137.21|135.21|0
1708701600000|2024-02-23 15:20:00|138|136|137.24|135.24|139.57|137.57|135.45|133.45|0
1708701900000|2024-02-23 15:25:00|137.44|135.44|134.69|132.69|139.02|137.02|134.5|132.5|0
1708702200000|2024-02-23 15:30:00|134.89|132.89|135.47|133.47|137.43|135.43|133.14|131.14|0
1708702500000|2024-02-23 15:35:00|135.28|133.28|136.68|134.68|136.68|134.68|134.3|132.3|0
1708702800000|2024-02-23 15:40:00|136.48|134.48|130.79|128.79|137.66|135.66|130.4|128.4|0
1708703100000|2024-02-23 15:45:00|130.59|128.59|130.4|128.4|131.95|129.95|130.2|128.2|0
1708703400000|2024-02-23 15:50:00|130.59|128.59|130.87|128.87|132.92|130.92|129.82|127.82|0
1708703700000|2024-02-23 15:55:00|130.39|128.39|129.62|127.62|131.17|129.17|127.5|125.5|0
1708704000000|2024-02-23 16:00:00|130|128|121.42|119.42|130.39|128.39|120.49|118.49|0
1708704300000|2024-02-23 16:05:00|121.23|119.23|121.47|119.47|122.79|120.79|120.71|118.71|0
1708704600000|2024-02-23 16:10:00|121.1|119.1|119.41|117.41|121.85|119.85|117.37|115.37|0
1708704900000|2024-02-23 16:15:00|119.22|117.22|120.71|118.71|121.65|119.65|118.11|116.11|0
1708705200000|2024-02-23 16:20:00|120.53|118.53|122.11|120.11|122.78|120.78|120.52|118.52|0
1708705500000|2024-02-23 16:25:00|122.02|120.02|124.86|122.86|125.43|123.43|121.84|119.84|0
1708705800000|2024-02-23 16:30:00|124.29|122.29|124.86|122.86|125.05|123.05|121.82|119.82|0
1708706100000|2024-02-23 16:35:00|124.48|122.48|126.39|124.39|126.39|124.39|124.48|122.48|0
1708706400000|2024-02-23 16:40:00|126.58|124.58|124.85|122.85|126.58|124.58|123.9|121.9|0
1708706700000|2024-02-23 16:45:00|124.66|122.66|124.28|122.28|125.42|123.42|123.33|121.33|0
1708707000000|2024-02-23 16:50:00|124.09|122.09|125.8|123.8|126.38|124.38|123.8|121.8|0
1708707300000|2024-02-23 16:55:00|126.95|124.95|127.53|125.53|127.72|125.72|125.99|123.99|0
1708707600000|2024-02-23 17:00:00|127.34|125.34|128.68|126.68|129.65|127.65|127.14|125.14|0
1708707900000|2024-02-23 17:05:00|128.88|126.88|130.23|128.23|130.43|128.43|128.29|126.29|0
1708708200000|2024-02-23 17:10:00|130.43|128.43|129.84|127.84|131.21|129.21|129.06|127.06|0
1708708500000|2024-02-23 17:15:00|130.03|128.03|128.09|126.09|130.23|128.23|126.74|124.74|0
1708708800000|2024-02-23 17:20:00|128.29|126.29|128.09|126.09|129.64|127.64|128.09|126.09|0
1708709100000|2024-02-23 17:25:00|128.28|126.28|125.39|123.39|128.28|126.28|123.68|121.68|0
1708709400000|2024-02-23 17:30:00|125.58|123.58|125.58|123.58|125.77|123.77|122.15|120.15|0
1708709700000|2024-02-23 17:35:00|125.39|123.39|127.69|125.69|127.88|125.88|124.24|122.24|0
1708710000000|2024-02-23 17:40:00|127.5|125.5|126.72|124.72|127.88|125.88|123.66|121.66|0
1708710300000|2024-02-23 17:45:00|126.53|124.53|128.07|126.07|128.26|126.26|125.76|123.76|0
1708710600000|2024-02-23 17:50:00|127.88|125.88|127.68|125.68|128.45|126.45|126.14|124.14|0
1708710900000|2024-02-23 17:55:00|127.87|125.87|128.45|126.45|128.65|126.65|126.33|124.33|0
1708711200000|2024-02-23 18:00:00|128.26|126.26|126.71|124.71|128.26|126.26|126.13|124.13|0
1708711500000|2024-02-23 18:05:00|126.9|124.9|126.71|124.71|128.25|126.25|126.51|124.51|0
1708711800000|2024-02-23 18:10:00|127.09|125.09|129.02|127.02|129.22|127.22|126.99|124.99|0
1708712100000|2024-02-23 18:15:00|128.92|126.92|130.38|128.38|130.38|128.38|128.24|126.24|0
1708712400000|2024-02-23 18:20:00|130.57|128.57|130.96|128.96|130.96|128.96|129.79|127.79|0
1708712700000|2024-02-23 18:25:00|130.76|128.76|130.56|128.56|130.96|128.96|129.79|127.79|0
1708713000000|2024-02-23 18:30:00|130.37|128.37|131.34|129.34|131.54|129.54|128.62|126.62|0
1708713300000|2024-02-23 18:35:00|131.15|129.15|130.17|128.17|131.54|129.54|129.58|127.58|0
1708713600000|2024-02-23 18:40:00|129.97|127.97|128.42|126.42|130.75|128.75|127.64|125.64|0
1708713900000|2024-02-23 18:45:00|128.51|126.51|128.89|126.89|129.58|127.58|127.45|125.45|0
1708714200000|2024-02-23 18:50:00|129.19|127.19|127.64|125.64|129.19|127.19|126.29|124.29|0
1708714500000|2024-02-23 18:55:00|127.44|125.44|126.9|124.9|127.68|125.68|125.93|123.93|0
1708714800000|2024-02-23 19:00:00|127.09|125.09|124.19|122.19|127.48|125.48|123.43|121.43|0
1708715100000|2024-02-23 19:05:00|124.38|122.38|124.77|122.77|127.28|125.28|124|122|0
1708715400000|2024-02-23 19:10:00|124.38|122.38|123.42|121.42|124.77|122.77|122.27|120.27|0
1708715700000|2024-02-23 19:15:00|122.84|120.84|122.84|120.84|124.37|122.37|122.27|120.27|0
1708716000000|2024-02-23 19:20:00|122.65|120.65|120.93|118.93|123.99|121.99|120.74|118.74|0
1708716300000|2024-02-23 19:25:00|121.12|119.12|121.12|119.12|122.07|120.07|119.98|117.98|0
1708716600000|2024-02-23 19:30:00|121.31|119.31|123.79|121.79|124.17|122.17|120.55|118.55|0
1708716900000|2024-02-23 19:35:00|123.98|121.98|124.36|122.36|124.74|122.74|122.06|120.06|0
1708717200000|2024-02-23 19:40:00|124.74|122.74|122.91|120.91|124.74|122.74|122.63|120.63|0
1708717500000|2024-02-23 19:45:00|123.01|121.01|123.39|121.39|123.97|121.97|122.91|120.91|0
1708717800000|2024-02-23 19:50:00|123.2|121.2|124.35|122.35|125.31|123.31|121.86|119.86|0
1708718100000|2024-02-23 19:55:00|124.54|122.54|125.31|123.31|125.5|123.5|124.15|122.15|0
1708718400000|2024-02-23 20:00:00|125.5|123.5|126.27|124.27|126.85|124.85|124.53|122.53|0
1708718700000|2024-02-23 20:05:00|126.08|124.08|122.23|120.23|126.85|124.85|121.85|119.85|0
1708719000000|2024-02-23 20:10:00|122.04|120.04|121.65|119.65|123.18|121.18|121.27|119.27|0
1708719300000|2024-02-23 20:15:00|121.84|119.84|124.14|122.14|124.62|122.62|121.46|119.46|0
1708719600000|2024-02-23 20:20:00|123.94|121.94|123.75|121.75|124.33|122.33|122.79|120.79|0
1708719900000|2024-02-23 20:25:00|124.13|122.13|122.21|120.21|124.9|122.9|121.45|119.45|0
1708720200000|2024-02-23 20:30:00|122.02|120.02|123.17|121.17|123.55|121.55|120.5|118.5|0
1708720500000|2024-02-23 20:35:00|122.97|120.97|124.31|122.31|125.67|123.67|122.02|120.02|0
1708720800000|2024-02-23 20:40:00|124.51|122.51|123.54|121.54|124.89|122.89|123.54|121.54|0
1708721100000|2024-02-23 20:45:00|123.83|121.83|127.21|125.21|127.6|125.6|123.35|121.35|0
1708721400000|2024-02-23 20:50:00|127.99|125.99|126.04|124.04|128.57|126.57|125.46|123.46|0
1708721700000|2024-02-23 20:55:00|125.07|123.07|119.74|117.74|126.43|124.43|119.74|117.74|0
1708722000000|2024-02-23 21:00:00|119.94|117.94|118.59|116.59|119.94|117.94|117.64|115.64|0
1708722300000|2024-02-23 21:05:00|118.4|116.4|118.39|116.39|118.97|116.97|118.2|116.2|0
1708722600000|2024-02-23 21:10:00|118.59|116.59|118.01|116.01|119.16|117.16|118.01|116.01|0
1708910100000|2024-02-26 01:15:00|112.89|110.89|113.07|111.07|113.07|111.07|112.7|110.7|0
1708910400000|2024-02-26 01:20:00|113.26|111.26|114.92|112.92|114.92|112.92|113.26|111.26|0
1708910700000|2024-02-26 01:25:00|114.73|112.73|115.47|113.47|115.66|113.66|114.73|112.73|0
1708911000000|2024-02-26 01:30:00|115.66|113.66|116.77|114.77|117.15|115.15|115.47|113.47|0
1708911300000|2024-02-26 01:35:00|116.58|114.58|116.21|114.21|116.77|114.77|115.46|113.46|0
1708911600000|2024-02-26 01:40:00|116.02|114.02|116.57|114.57|116.76|114.76|116.02|114.02|0
1708911900000|2024-02-26 01:45:00|116.76|114.76|116.2|114.2|116.95|114.95|115.82|113.82|0
1708912200000|2024-02-26 01:50:00|116.01|114.01|114.15|112.15|116.01|114.01|114.05|112.05|0
1708912500000|2024-02-26 01:55:00|114.05|112.05|113.96|111.96|115.63|113.63|113.96|111.96|0
1708912800000|2024-02-26 02:00:00|114.14|112.14|114.7|112.7|114.88|112.88|113.59|111.59|0
1708913100000|2024-02-26 02:05:00|114.51|112.51|114.69|112.69|114.88|112.88|114.41|112.41|0
1708913400000|2024-02-26 02:10:00|114.51|112.51|115.62|113.62|115.8|113.8|114.51|112.51|0
1708913700000|2024-02-26 02:15:00|115.8|113.8|115.43|113.43|115.99|113.99|115.43|113.43|0
1708914000000|2024-02-26 02:20:00|115.24|113.24|115.42|113.42|115.42|113.42|114.5|112.5|0
1708914300000|2024-02-26 02:25:00|115.24|113.24|115.6|113.6|115.6|113.6|115.05|113.05|0
1708914600000|2024-02-26 02:30:00|115.51|113.51|114.48|112.48|115.6|113.6|114.11|112.11|0
1708914900000|2024-02-26 02:35:00|114.67|112.67|115.68|113.68|115.78|113.78|114.48|112.48|0
1708915200000|2024-02-26 02:40:00|115.59|113.59|117.17|115.17|117.27|115.27|115.59|113.59|0
1708915500000|2024-02-26 02:45:00|117.08|115.08|115.77|113.77|117.08|115.08|115.59|113.59|0
1708915800000|2024-02-26 02:50:00|115.68|113.68|114.65|112.65|115.77|113.77|114.37|112.37|0
1708916100000|2024-02-26 02:55:00|114.56|112.56|115.2|113.2|115.39|113.39|114.56|112.56|0
1708916400000|2024-02-26 03:00:00|115.02|113.02|114.64|112.64|115.39|113.39|114.27|112.27|0
1708916700000|2024-02-26 03:05:00|114.46|112.46|114.45|112.45|114.55|112.55|114.09|112.09|0
1708917000000|2024-02-26 03:10:00|114.54|112.54|114.45|112.45|114.54|112.54|114.08|112.08|0
1708917300000|2024-02-26 03:15:00|114.63|112.63|114.82|112.82|115.19|113.19|114.26|112.26|0
1708917600000|2024-02-26 03:20:00|114.9|112.9|114.63|112.63|115|113|114.44|112.44|0
1708917900000|2024-02-26 03:25:00|114.44|112.44|114.44|112.44|114.81|112.81|114.44|112.44|0
1708918200000|2024-02-26 03:30:00|114.62|112.62|115.17|113.17|115.17|113.17|114.62|112.62|0
1708918500000|2024-02-26 03:35:00|114.99|112.99|114.98|112.98|115.17|113.17|114.8|112.8|0
1708918800000|2024-02-26 03:40:00|114.8|112.8|114.79|112.79|115.17|113.17|114.79|112.79|0
1708919100000|2024-02-26 03:45:00|114.98|112.98|114.98|112.98|115.35|113.35|114.79|112.79|0
1708919400000|2024-02-26 03:50:00|114.97|112.97|115.34|113.34|115.53|113.53|114.97|112.97|0
1708919700000|2024-02-26 03:55:00|115.16|113.16|114.6|112.6|115.16|113.16|114.41|112.41|0
1708920000000|2024-02-26 04:00:00|114.68|112.68|114.78|112.78|115.15|113.15|114.41|112.41|0
1708920300000|2024-02-26 04:05:00|114.59|112.59|114.77|112.77|114.78|112.78|114.59|112.59|0
1708920600000|2024-02-26 04:10:00|114.96|112.96|114.77|112.77|114.96|112.96|114.58|112.58|0
1708920900000|2024-02-26 04:15:00|114.58|112.58|114.58|112.58|114.95|112.95|114.39|112.39|0
1708921200000|2024-02-26 04:20:00|114.48|112.48|114.57|112.57|114.76|112.76|114.39|112.39|0
1708921500000|2024-02-26 04:25:00|114.39|112.39|114.01|112.01|114.57|112.57|113.64|111.64|0
1708921800000|2024-02-26 04:30:00|113.92|111.92|114.38|112.38|114.57|112.57|113.83|111.83|0
1708922100000|2024-02-26 04:35:00|114.56|112.56|114.93|112.93|115.12|113.12|114.56|112.56|0
1708922400000|2024-02-26 04:40:00|115.02|113.02|115.11|113.11|115.12|113.12|114.93|112.93|0
1708922700000|2024-02-26 04:45:00|114.93|112.93|115.11|113.11|115.11|113.11|114.93|112.93|0
1708923000000|2024-02-26 04:50:00|115.01|113.01|114.92|112.92|115.01|113.01|114.73|112.73|0
1708923300000|2024-02-26 04:55:00|114.73|112.73|114.91|112.91|115.1|113.1|114.73|112.73|0
1708923600000|2024-02-26 05:00:00|114.82|112.82|114.91|112.91|115.46|113.46|114.54|112.54|0
1708923900000|2024-02-26 05:05:00|115.1|113.1|116.02|114.02|116.02|114.02|114.72|112.72|0
1708924200000|2024-02-26 05:10:00|115.84|113.84|115.65|113.65|116.02|114.02|115.65|113.65|0
1708924500000|2024-02-26 05:15:00|115.55|113.55|116.48|114.48|116.58|114.58|115.55|113.55|0
1708924800000|2024-02-26 05:20:00|116.58|114.58|116.2|114.2|116.58|114.58|116.01|114.01|0
1708925100000|2024-02-26 05:25:00|116.1|114.1|115.91|113.91|116.38|114.38|115.82|113.82|0
1708925400000|2024-02-26 05:30:00|116.01|114.01|116.19|114.19|116.19|114.19|115.45|113.45|0
1708925700000|2024-02-26 05:35:00|116|114|116.18|114.18|116.37|114.37|115.81|113.81|0
1708926000000|2024-02-26 05:40:00|116|114|115.62|113.62|116.37|114.37|115.62|113.62|0
1708926300000|2024-02-26 05:45:00|115.43|113.43|115.8|113.8|115.8|113.8|115.06|113.06|0
1708926600000|2024-02-26 05:50:00|115.62|113.62|114.49|112.49|115.62|113.62|114.49|112.49|0
1708926900000|2024-02-26 05:55:00|114.68|112.68|114.86|112.86|114.87|112.87|114.68|112.68|0
1708927200000|2024-02-26 06:00:00|115.05|113.05|115.6|113.6|115.6|113.6|114.86|112.86|0
1708927500000|2024-02-26 06:05:00|115.42|113.42|115.04|113.04|115.6|113.6|114.94|112.94|0
1708927800000|2024-02-26 06:10:00|114.94|112.94|115.03|113.03|115.6|113.6|114.85|112.85|0
1708928100000|2024-02-26 06:15:00|114.85|112.85|114.66|112.66|114.85|112.85|114.29|112.29|0
1708928400000|2024-02-26 06:20:00|114.47|112.47|114.65|112.65|115.22|113.22|114.47|112.47|0
1708928700000|2024-02-26 06:25:00|114.47|112.47|114.84|112.84|114.84|112.84|114.47|112.47|0
1708929000000|2024-02-26 06:30:00|114.74|112.74|113.53|111.53|114.83|112.83|113.53|111.53|0
1708929300000|2024-02-26 06:35:00|113.35|111.35|113.9|111.9|114.27|112.27|113.16|111.16|0
1708929600000|2024-02-26 06:40:00|113.99|111.99|113.71|111.71|113.99|111.99|113.34|111.34|0
1708929900000|2024-02-26 06:45:00|113.52|111.52|113.15|111.15|113.52|111.52|112.96|110.96|0
1708930200000|2024-02-26 06:50:00|113.33|111.33|114.26|112.26|114.44|112.44|113.15|111.15|0
1708930500000|2024-02-26 06:55:00|114.44|112.44|114.44|112.44|114.44|112.44|114.07|112.07|0
1708930800000|2024-02-26 07:00:00|114.25|112.25|114.43|112.43|114.43|112.43|113.51|111.51|0
1708931100000|2024-02-26 07:05:00|114.62|112.62|114.61|112.61|114.99|112.99|114.06|112.06|0
1708931400000|2024-02-26 07:10:00|114.8|112.8|115.54|113.54|115.73|113.73|114.61|112.61|0
1708931700000|2024-02-26 07:15:00|115.35|113.35|114.23|112.23|115.35|113.35|114.05|112.05|0
1708932000000|2024-02-26 07:20:00|114.42|112.42|114.79|112.79|114.88|112.88|114.05|112.05|0
1708932300000|2024-02-26 07:25:00|114.88|112.88|116.28|114.28|116.28|114.28|114.79|112.79|0
1708932600000|2024-02-26 07:30:00|116.37|114.37|115.71|113.71|116.37|114.37|115.71|113.71|0
1708932900000|2024-02-26 07:35:00|115.9|113.9|116.27|114.27|116.45|114.45|115.71|113.71|0
1708933200000|2024-02-26 07:40:00|116.36|114.36|116.26|114.26|116.64|114.64|116.26|114.26|0
1708933500000|2024-02-26 07:45:00|116.45|114.45|115.88|113.88|116.64|114.64|115.7|113.7|0
1708933800000|2024-02-26 07:50:00|115.7|113.7|116.07|114.07|116.07|114.07|115.51|113.51|0
1708934100000|2024-02-26 07:55:00|115.97|113.97|116.06|114.06|116.63|114.63|115.97|113.97|0
1708934400000|2024-02-26 08:00:00|115.88|113.88|116.62|114.62|117|115|115.88|113.88|0
1708934700000|2024-02-26 08:05:00|116.71|114.71|116.43|114.43|118.12|116.12|116.33|114.33|0
1708935000000|2024-02-26 08:10:00|116.62|114.62|116.05|114.05|116.8|114.8|115.86|113.86|0
1708935300000|2024-02-26 08:15:00|116.24|114.24|116.79|114.79|116.98|114.98|115.95|113.95|0
1708935600000|2024-02-26 08:20:00|116.7|114.7|116.88|114.88|116.98|114.98|116.42|114.42|0
1708935900000|2024-02-26 08:25:00|116.98|114.98|116.04|114.04|117.17|115.17|115.66|113.66|0
1708936200000|2024-02-26 08:30:00|116.22|114.22|115.66|113.66|116.6|114.6|115.47|113.47|0
1708936500000|2024-02-26 08:35:00|115.47|113.47|114.69|112.69|116.03|114.03|114.5|112.5|0
1708936800000|2024-02-26 08:40:00|114.59|112.59|115.43|113.43|115.62|113.62|114.32|112.32|0
1708937100000|2024-02-26 08:45:00|115.52|113.52|115.8|113.8|115.8|113.8|114.68|112.68|0
1708937400000|2024-02-26 08:50:00|115.61|113.61|114.86|112.86|115.8|113.8|114.68|112.68|0
1708937700000|2024-02-26 08:55:00|114.95|112.95|115.04|113.04|115.42|113.42|114.76|112.76|0
1708938000000|2024-02-26 09:00:00|115.23|113.23|116.35|114.35|116.92|114.92|115.23|113.23|0
1708938300000|2024-02-26 09:05:00|116.16|114.16|114.29|112.29|116.35|114.35|114.19|112.19|0
1708938600000|2024-02-26 09:10:00|114.1|112.1|114.84|112.84|115.22|113.22|114.1|112.1|0
1708938900000|2024-02-26 09:15:00|114.47|112.47|115.59|113.59|115.97|113.97|114.47|112.47|0
1708939200000|2024-02-26 09:20:00|115.49|113.49|116.52|114.52|116.71|114.71|115.49|113.49|0
1708939500000|2024-02-26 09:25:00|116.71|114.71|117.08|115.08|117.27|115.27|116.52|114.52|0
1708939800000|2024-02-26 09:30:00|117.17|115.17|117.64|115.64|117.65|115.65|116.89|114.89|0
1708940100000|2024-02-26 09:35:00|117.45|115.45|117.26|115.26|117.83|115.83|117.07|115.07|0
1708940400000|2024-02-26 09:40:00|117.07|115.07|118.39|116.39|118.39|116.39|116.88|114.88|0
1708940700000|2024-02-26 09:45:00|118.2|116.2|119.14|117.14|119.15|117.15|118.2|116.2|0
1708941000000|2024-02-26 09:50:00|118.95|116.95|118.95|116.95|119.33|117.33|118.76|116.76|0
1708941300000|2024-02-26 09:55:00|119.14|117.14|119.33|117.33|119.71|117.71|118.95|116.95|0
1708941600000|2024-02-26 10:00:00|119.14|117.14|119.24|117.24|119.81|117.81|118.76|116.76|0
1708941900000|2024-02-26 10:05:00|119.33|117.33|119.24|117.24|120|118|119.24|117.24|0
1708942200000|2024-02-26 10:10:00|119.33|117.33|119.8|117.8|119.8|117.8|119.23|117.23|0
1708942500000|2024-02-26 10:15:00|119.61|117.61|119.98|117.98|120.18|118.18|119.61|117.61|0
1708942800000|2024-02-26 10:20:00|119.79|117.79|119.6|117.6|120.36|118.36|119.6|117.6|0
1708943100000|2024-02-26 10:25:00|119.69|117.69|121.58|119.58|121.68|119.68|119.69|117.69|0
1708943400000|2024-02-26 10:30:00|121.49|119.49|120.73|118.73|121.49|119.49|120.16|118.16|0
1708943700000|2024-02-26 10:35:00|120.54|118.54|121.1|119.1|121.11|119.11|120.54|118.54|0
1708944000000|2024-02-26 10:40:00|121.29|119.29|121.86|119.86|121.86|119.86|121.1|119.1|0
1708944300000|2024-02-26 10:45:00|121.67|119.67|121.67|119.67|122.05|120.05|121.48|119.48|0
1708944600000|2024-02-26 10:50:00|121.48|119.48|121.28|119.28|121.86|119.86|121.09|119.09|0
1708944900000|2024-02-26 10:55:00|121.18|119.18|120.9|118.9|121.28|119.28|120.33|118.33|0
1708945200000|2024-02-26 11:00:00|121.09|119.09|120.7|118.7|121.09|119.09|120.13|118.13|0
1708945500000|2024-02-26 11:05:00|120.6|118.6|120.7|118.7|120.7|118.7|120.13|118.13|0
1708945800000|2024-02-26 11:10:00|120.89|118.89|120.69|118.69|120.89|118.89|120.6|118.6|0
1708946100000|2024-02-26 11:15:00|120.88|118.88|122.02|120.02|122.21|120.21|120.69|118.69|0
1708946400000|2024-02-26 11:20:00|121.83|119.83|122.21|120.21|122.4|120.4|121.83|119.83|0
1708946700000|2024-02-26 11:25:00|122.3|120.3|122.78|120.78|122.78|120.78|122.02|120.02|0
1708947000000|2024-02-26 11:30:00|122.68|120.68|121.82|119.82|122.68|120.68|121.34|119.34|0
1708947300000|2024-02-26 11:35:00|121.63|119.63|121.62|119.62|121.82|119.82|121.05|119.05|0
1708947600000|2024-02-26 11:40:00|121.81|119.81|122.19|120.19|122.57|120.57|121.81|119.81|0
1708947900000|2024-02-26 11:45:00|122|120|121.04|119.04|122|120|121.04|119.04|0
1708948200000|2024-02-26 11:50:00|120.85|118.85|120.66|118.66|121.04|119.04|120.28|118.28|0
1708948500000|2024-02-26 11:55:00|120.85|118.85|121.23|119.23|121.42|119.42|120.85|118.85|0
1708948800000|2024-02-26 12:00:00|121.42|119.42|119.51|117.51|121.61|119.61|119.51|117.51|0
1708949100000|2024-02-26 12:05:00|119.7|117.7|119.7|117.7|120.27|118.27|119.32|117.32|0
1708949400000|2024-02-26 12:10:00|119.89|117.89|119.69|117.69|120.08|118.08|119.51|117.51|0
1708949700000|2024-02-26 12:15:00|119.51|117.51|120.64|118.64|120.64|118.64|119.13|117.13|0
1708950000000|2024-02-26 12:20:00|120.73|118.73|121.01|119.01|121.2|119.2|120.63|118.63|0
1708950300000|2024-02-26 12:25:00|120.82|118.82|120.06|118.06|120.82|118.82|120.06|118.06|0
1708950600000|2024-02-26 12:30:00|120.25|118.25|119.68|117.68|120.25|118.25|119.3|117.3|0
1708950900000|2024-02-26 12:35:00|119.49|117.49|119.67|117.67|120.43|118.43|119.48|117.48|0
1708951200000|2024-02-26 12:40:00|119.48|117.48|118.91|116.91|119.76|117.76|118.54|116.54|0
1708951500000|2024-02-26 12:45:00|118.81|116.81|118.72|116.72|119.1|117.1|118.53|116.53|0
1708951800000|2024-02-26 12:50:00|118.81|116.81|119.66|117.66|119.66|117.66|118.53|116.53|0
1708952100000|2024-02-26 12:55:00|119.85|117.85|118.52|116.52|119.85|117.85|118.52|116.52|0
1708952400000|2024-02-26 13:00:00|118.71|116.71|118.33|116.33|119.46|117.46|118.33|116.33|0
1708952700000|2024-02-26 13:05:00|117.95|115.95|120.4|118.4|120.41|118.41|117.95|115.95|0
1708953000000|2024-02-26 13:10:00|120.59|118.59|121.35|119.35|121.35|119.35|120.21|118.21|0
1708953300000|2024-02-26 13:15:00|121.44|119.44|121.92|119.92|122.3|120.3|120.97|118.97|0
1708953600000|2024-02-26 13:20:00|122.11|120.11|122.87|120.87|122.87|120.87|121.82|119.82|0
1708953900000|2024-02-26 13:25:00|122.68|120.68|122.48|120.48|122.87|120.87|122.1|120.1|0
1708954200000|2024-02-26 13:30:00|122.58|120.58|124.59|122.59|124.79|122.79|122.48|120.48|0
1708954500000|2024-02-26 13:35:00|124.79|122.79|125.75|123.75|125.94|123.94|124.2|122.2|0
1708954800000|2024-02-26 13:40:00|125.94|123.94|126.13|124.13|126.91|124.91|125.94|123.94|0
1708955100000|2024-02-26 13:45:00|126.32|124.32|125.16|123.16|126.32|124.32|124.97|122.97|0
1708955400000|2024-02-26 13:50:00|125.35|123.35|124.96|122.96|125.35|123.35|124.58|122.58|0
1708955700000|2024-02-26 13:55:00|124.77|122.77|125.15|123.15|125.73|123.73|124.57|122.57|0
1708956000000|2024-02-26 14:00:00|125.34|123.34|123.99|121.99|125.34|123.34|123.99|121.99|0
1708956300000|2024-02-26 14:05:00|124.18|122.18|123.41|121.41|124.18|122.18|123.03|121.03|0
1708956600000|2024-02-26 14:10:00|123.6|121.6|123.79|121.79|123.98|121.98|123.41|121.41|0
1708956900000|2024-02-26 14:15:00|123.6|121.6|122.63|120.63|123.79|121.79|122.44|120.44|0
1708957200000|2024-02-26 14:20:00|122.82|120.82|121.67|119.67|123.01|121.01|121.67|119.67|0
1708957500000|2024-02-26 14:25:00|121.76|119.76|124.16|122.16|124.16|122.16|121.1|119.1|0
1708957800000|2024-02-26 14:30:00|123.97|121.97|126.67|124.67|127.06|125.06|123.2|121.2|0
1708958100000|2024-02-26 14:35:00|126.48|124.48|125.5|123.5|127.45|125.45|125.12|123.12|0
1708958400000|2024-02-26 14:40:00|125.7|123.7|122.99|120.99|126.66|124.66|122.99|120.99|0
1708958700000|2024-02-26 14:45:00|123.76|121.76|122.61|120.61|124.15|122.15|119.94|117.94|0
1708959000000|2024-02-26 14:50:00|122.8|120.8|124.14|122.14|124.53|122.53|121.84|119.84|0
1708959300000|2024-02-26 14:55:00|123.95|121.95|123.27|121.27|124.33|122.33|122.22|120.22|0
1708959600000|2024-02-26 15:00:00|123.37|121.37|123.55|121.55|123.56|121.56|121.45|119.45|0
1708959900000|2024-02-26 15:05:00|123.36|121.36|124.32|122.32|125.48|123.48|122.78|120.78|0
1708960200000|2024-02-26 15:10:00|124.71|122.71|120.5|118.5|124.8|122.8|120.31|118.31|0
1708960500000|2024-02-26 15:15:00|120.31|118.31|121.27|119.27|121.27|119.27|119.35|117.35|0
1708960800000|2024-02-26 15:20:00|121.07|119.07|120.88|118.88|123|121|119.92|117.92|0
1708961100000|2024-02-26 15:25:00|121.07|119.07|120.3|118.3|123|121|120.3|118.3|0
1708961400000|2024-02-26 15:30:00|120.49|118.49|121.64|119.64|121.83|119.83|118.96|116.96|0
1708961700000|2024-02-26 15:35:00|121.83|119.83|120.29|118.29|122.99|120.99|120.29|118.29|0
1708962000000|2024-02-26 15:40:00|120.1|118.1|119.71|117.71|120.86|118.86|119.33|117.33|0
1708962300000|2024-02-26 15:45:00|119.9|117.9|118.37|116.37|120.47|118.47|118.18|116.18|0
1708962600000|2024-02-26 15:50:00|117.99|115.99|118.75|116.75|119.89|117.89|117.23|115.23|0
1708962900000|2024-02-26 15:55:00|118.55|116.55|116.84|114.84|118.74|116.74|116.46|114.46|0
1708963200000|2024-02-26 16:00:00|117.03|115.03|116.84|114.84|117.98|115.98|116.27|114.27|0
1708963500000|2024-02-26 16:05:00|116.65|114.65|115.32|113.32|117.03|115.03|113.45|111.45|0
1708963800000|2024-02-26 16:10:00|114.95|112.95|116.07|114.07|116.83|114.83|114.57|112.57|0
1708964100000|2024-02-26 16:15:00|115.69|113.69|116.82|114.82|118.35|116.35|115.69|113.69|0
1708964400000|2024-02-26 16:20:00|116.63|114.63|114.74|112.74|117.48|115.48|114.56|112.56|0
1708964700000|2024-02-26 16:25:00|114.56|112.56|115.82|113.82|116.25|114.25|113.43|111.43|0
1708965000000|2024-02-26 16:30:00|115.63|113.63|115.53|113.53|117.15|115.15|115.44|113.44|0
1708965300000|2024-02-26 16:35:00|115.44|113.44|116.95|114.95|117.15|115.15|114.5|112.5|0
1708965600000|2024-02-26 16:40:00|117.14|115.14|116.95|114.95|117.72|115.72|116.19|114.19|0
1708965900000|2024-02-26 16:45:00|117.14|115.14|117.9|115.9|118.09|116.09|116.76|114.76|0
1708966200000|2024-02-26 16:50:00|118.09|116.09|119.24|117.24|119.43|117.43|117.9|115.9|0
1708966500000|2024-02-26 16:55:00|119.04|117.04|118.08|116.08|119.33|117.33|118.08|116.08|0
1708966800000|2024-02-26 17:00:00|118.27|116.27|116.17|114.17|118.27|116.27|115.04|113.04|0
1708967100000|2024-02-26 17:05:00|115.98|113.98|115.41|113.41|116.93|114.93|115.41|113.41|0
1708967400000|2024-02-26 17:10:00|115.6|113.6|117.31|115.31|117.5|115.5|115.22|113.22|0
1708967700000|2024-02-26 17:15:00|117.5|115.5|116.16|114.16|117.5|115.5|116.16|114.16|0
1708968000000|2024-02-26 17:20:00|116.35|114.35|118.83|116.83|118.83|116.83|116.16|114.16|0
1708968300000|2024-02-26 17:25:00|119.02|117.02|118.82|116.82|119.4|117.4|118.25|116.25|0
1708968600000|2024-02-26 17:30:00|118.63|116.63|117.29|115.29|119.49|117.49|117.1|115.1|0
1708968900000|2024-02-26 17:35:00|117.1|115.1|116|114|117.67|115.67|115.2|113.2|0
1708969200000|2024-02-26 17:40:00|115.8|113.8|114.85|112.85|116.46|114.46|114.47|112.47|0
1708969500000|2024-02-26 17:45:00|114.66|112.66|115.03|113.03|115.42|113.42|114.27|112.27|0
1708969800000|2024-02-26 17:50:00|114.84|112.84|113.89|111.89|115.41|113.41|113.32|111.32|0
1708970100000|2024-02-26 17:55:00|113.7|111.7|114.46|112.46|114.84|112.84|113.32|111.32|0
1708970400000|2024-02-26 18:00:00|114.27|112.27|114.07|112.07|114.92|112.92|111.62|109.62|0
1708970700000|2024-02-26 18:05:00|114.26|112.26|115.02|113.02|115.78|113.78|113.69|111.69|0
1708971000000|2024-02-26 18:10:00|115.21|113.21|116.16|114.16|116.54|114.54|115.21|113.21|0
1708971300000|2024-02-26 18:15:00|115.96|113.96|113.11|111.11|116.54|114.54|113.11|111.11|0
1708971600000|2024-02-26 18:20:00|112.74|110.74|112.73|110.73|113.49|111.49|111.8|109.8|0
1708971900000|2024-02-26 18:25:00|112.17|110.17|109.18|107.18|112.36|110.36|108.07|106.07|0
1708972200000|2024-02-26 18:30:00|108.62|106.62|106.77|104.77|110.29|108.29|106.4|104.4|0
1708972500000|2024-02-26 18:35:00|106.95|104.95|108.06|106.06|108.06|106.06|104.94|102.94|0
1708972800000|2024-02-26 18:40:00|107.87|105.87|109.53|107.53|109.91|107.91|107.87|105.87|0
1708973100000|2024-02-26 18:45:00|109.72|107.72|108.97|106.97|110.46|108.46|108.42|106.42|0
1708973400000|2024-02-26 18:50:00|109.16|107.16|109.9|107.9|110.08|108.08|107.86|105.86|0
1708973700000|2024-02-26 18:55:00|109.99|107.99|111.2|109.2|111.2|109.2|109.61|107.61|0
1708974000000|2024-02-26 19:00:00|111.1|109.1|112.51|110.51|112.89|110.89|111.1|109.1|0
1708974300000|2024-02-26 19:05:00|112.89|110.89|111.76|109.76|114.21|112.21|111.76|109.76|0
1708974600000|2024-02-26 19:10:00|111.57|109.57|107.85|105.85|111.95|109.95|107.67|105.67|0
1708974900000|2024-02-26 19:15:00|108.04|106.04|109.16|107.16|109.16|107.16|107.48|105.48|0
1708975200000|2024-02-26 19:20:00|109.06|107.06|111.6|109.6|111.61|109.61|108.22|106.22|0
1708975500000|2024-02-26 19:25:00|111.79|109.79|112.36|110.36|112.55|110.55|110.94|108.94|0
1708975800000|2024-02-26 19:30:00|112.55|110.55|112.26|110.26|113.88|111.88|111.41|109.41|0
1708976100000|2024-02-26 19:35:00|112.16|110.16|111.59|109.59|112.73|110.73|109.71|107.71|0
1708976400000|2024-02-26 19:40:00|111.4|109.4|110.45|108.45|111.78|109.78|109.14|107.14|0
1708976700000|2024-02-26 19:45:00|110.08|108.08|110.26|108.26|111.02|109.02|109.51|107.51|0
1708977000000|2024-02-26 19:50:00|110.07|108.07|110.07|108.07|112.72|110.72|109.69|107.69|0
1708977300000|2024-02-26 19:55:00|110.26|108.26|109.13|107.13|111.2|109.2|108.94|106.94|0
1708977600000|2024-02-26 20:00:00|109.5|107.5|109.68|107.68|109.87|107.87|108.75|106.75|0
1708977900000|2024-02-26 20:05:00|109.77|107.77|111|109|111|109|108.75|106.75|0
1708978200000|2024-02-26 20:10:00|110.81|108.81|112.13|110.13|113.28|111.28|110.43|108.43|0
1708978500000|2024-02-26 20:15:00|111.75|109.75|109.67|107.67|112.89|110.89|109.3|107.3|0
1708978800000|2024-02-26 20:20:00|109.86|107.86|109.29|107.29|110.61|108.61|108.92|106.92|0
1708979100000|2024-02-26 20:25:00|109.1|107.1|110.23|108.23|110.61|108.61|109.1|107.1|0
1708979400000|2024-02-26 20:30:00|110.04|108.04|107.41|105.41|110.79|108.79|105.93|103.93|0
1708979700000|2024-02-26 20:35:00|107.04|105.04|107.41|105.41|108.72|106.72|106.11|104.11|0
1708980000000|2024-02-26 20:40:00|107.78|105.78|106.85|104.85|107.78|105.78|106.11|104.11|0
1708980300000|2024-02-26 20:45:00|106.48|104.48|109.27|107.27|109.27|107.27|106.29|104.29|0
1708980600000|2024-02-26 20:50:00|110.21|108.21|106.47|104.47|110.21|108.21|105.73|103.73|0
1708980900000|2024-02-26 20:55:00|107.21|105.21|102.97|100.97|107.4|105.4|102.6|100.6|0
1708981200000|2024-02-26 21:00:00|103.15|101.15|102.96|100.96|103.52|101.52|102.05|100.05|0
1708981500000|2024-02-26 21:05:00|103.15|101.15|102.02|100.02|103.51|101.51|101.47|99.47|0
1708981800000|2024-02-26 21:10:00|101.84|99.84|101.65|99.65|102.21|100.21|100.92|98.92|0
1708982100000|2024-02-26 21:15:00|101.75|99.55|101.57|99.37|101.94|99.74|101.38|99.18|0
1708982400000|2024-02-26 21:20:00|101.75|99.55|101.74|99.54|101.75|99.55|101.56|99.36|0
1708982700000|2024-02-26 21:25:00|101.93|99.73|101.92|99.72|101.93|99.73|101.74|99.54|0
1708983000000|2024-02-26 21:30:00|102.1|99.9|102.29|100.09|102.29|100.09|102.1|99.9|0
1708983300000|2024-02-26 21:35:00|102.28|100.08|101.18|98.98|102.28|100.08|101.18|98.98|0
1708983600000|2024-02-26 21:40:00|101.37|99.17|100.81|98.61|101.37|99.17|100.45|98.25|0
1708983900000|2024-02-26 21:45:00|100.63|98.43|100.99|98.79|101.18|98.98|100.63|98.43|0
1708984200000|2024-02-26 21:50:00|100.81|98.61|100.44|98.24|100.99|98.79|100.44|98.24|0
1708984500000|2024-02-26 21:55:00|100.26|98.06|100.63|98.43|100.8|98.6|99.9|97.7|0
1708984800000|2024-02-26 22:00:00|100.68|98.48|101.23|99.03|101.58|99.38|100.68|98.48|0
1708985100000|2024-02-26 22:05:00|101.26|99.06|101.52|99.32|101.66|99.46|101.21|99.01|0
1708985400000|2024-02-26 22:10:00|101.68|99.48|101.75|99.55|101.75|99.55|101.28|99.08|0
1708985700000|2024-02-26 22:15:00|101.78|99.58|101.65|99.45|101.78|99.58|101.65|99.45|0
1708986000000|2024-02-26 22:20:00|101.4|99.2|100.69|98.49|101.4|99.2|100.53|98.33|0
1708986300000|2024-02-26 22:25:00|100.68|98.48|100.76|98.56|100.76|98.56|100.49|98.29|0
1708986600000|2024-02-26 22:30:00|100.68|98.48|100.65|98.45|100.73|98.53|100.3|98.1|0
1708986900000|2024-02-26 22:35:00|100.52|98.32|100.51|98.31|100.6|98.4|100.35|98.15|0
1708987200000|2024-02-26 22:40:00|100.53|98.33|100.56|98.36|100.56|98.36|100.51|98.31|0
1708987500000|2024-02-26 22:45:00|100.53|98.33|100.77|98.57|100.77|98.57|100.53|98.33|0
1708987800000|2024-02-26 22:50:00|100.76|98.56|100.76|98.56|100.76|98.56|100.76|98.56|0
1708988100000|2024-02-26 22:55:00|100.71|98.51|100.9|98.7|100.9|98.7|100.34|98.14|0
1708988400000|2024-02-26 23:00:00|100.84|98.64|99.84|97.64|100.84|98.64|99.48|97.28|0
1708988700000|2024-02-26 23:05:00|100.02|97.82|100.74|98.54|100.92|98.72|100.02|97.82|0
1708989000000|2024-02-26 23:10:00|100.92|98.72|101.47|99.27|101.65|99.45|100.92|98.72|0
1708989300000|2024-02-26 23:15:00|101.29|99.09|101.28|99.08|101.47|99.27|100.92|98.72|0
1708989600000|2024-02-26 23:20:00|101.19|98.99|101.28|99.08|101.46|99.26|101.18|98.98|0
1708989900000|2024-02-26 23:25:00|101.27|99.07|101.46|99.26|101.64|99.44|101.27|99.07|0
1708990200000|2024-02-26 23:30:00|101.64|99.44|102.37|100.17|102.37|100.17|101.45|99.25|0
1708990500000|2024-02-26 23:35:00|102.18|99.98|102.73|100.53|102.82|100.62|102.18|99.98|0
1708990800000|2024-02-26 23:40:00|102.55|100.35|103.28|101.08|103.55|101.35|102.55|100.35|0
1708991100000|2024-02-26 23:45:00|103.1|100.9|102.54|100.34|103.1|100.9|102.36|100.16|0
1708991400000|2024-02-26 23:50:00|102.35|100.15|101.98|99.78|102.35|100.15|101.98|99.78|0
1708991700000|2024-02-26 23:55:00|102.17|99.97|101.98|99.78|102.35|100.15|101.98|99.78|0
1708992000000|2024-02-27 00:00:00|102.16|99.96|99.97|97.77|102.25|100.05|99.97|97.77|0
1708992300000|2024-02-27 00:05:00|100.05|97.85|98.51|96.31|100.05|97.85|97.44|95.24|0
1708992600000|2024-02-27 00:10:00|98.42|96.22|99.59|97.39|99.96|97.76|98.15|95.95|0
1708992900000|2024-02-27 00:15:00|99.68|97.48|99.95|97.75|99.95|97.75|98.87|96.67|0
1708993200000|2024-02-27 00:20:00|100.14|97.94|100.5|98.3|100.5|98.3|99.95|97.75|0
1708993500000|2024-02-27 00:25:00|100.31|98.11|100.13|97.93|100.31|98.11|99.58|97.38|0
1708993800000|2024-02-27 00:30:00|99.95|97.75|100.67|98.47|101.22|99.02|99.76|97.56|0
1708994100000|2024-02-27 00:35:00|100.85|98.65|101.12|98.92|101.21|99.01|100.67|98.47|0
1708994400000|2024-02-27 00:40:00|101.03|98.83|101.03|98.83|101.21|99.01|100.66|98.46|0
1708994700000|2024-02-27 00:45:00|100.84|98.64|101.2|99|101.21|99.01|100.66|98.46|0
1708995000000|2024-02-27 00:50:00|101.39|99.19|101.02|98.82|101.39|99.19|100.83|98.63|0
1708995300000|2024-02-27 00:55:00|101.2|99|100.65|98.45|101.2|99|100.29|98.09|0
1708995600000|2024-02-27 01:00:00|100.55|98.35|101.19|98.99|101.38|99.18|100.46|98.26|0
1708995900000|2024-02-27 01:05:00|101.28|99.08|101.55|99.35|101.55|99.35|100.83|98.63|0
1708996200000|2024-02-27 01:10:00|101.74|99.54|101.37|99.17|101.92|99.72|101|98.8|0
1708996500000|2024-02-27 01:15:00|101.08|99.08|99.99|97.99|101.45|99.45|99.8|97.8|0
1708996800000|2024-02-27 01:20:00|100.17|98.17|101.07|99.07|101.26|99.26|100.17|98.17|0
1708997100000|2024-02-27 01:25:00|100.89|98.89|100.71|98.71|101.44|99.44|100.71|98.71|0
1708997400000|2024-02-27 01:30:00|100.7|98.7|100.88|98.88|101.79|99.79|100.7|98.7|0
1708997700000|2024-02-27 01:35:00|100.7|98.7|100.7|98.7|101.24|99.24|100.51|98.51|0
1708998000000|2024-02-27 01:40:00|100.88|98.88|101.06|99.06|101.06|99.06|100.15|98.15|0
1708998300000|2024-02-27 01:45:00|101.24|99.24|100.32|98.32|101.24|99.24|100.32|98.32|0
1708998600000|2024-02-27 01:50:00|100.51|98.51|100.68|98.68|100.69|98.69|100.14|98.14|0
1708998900000|2024-02-27 01:55:00|100.5|98.5|101.04|99.04|101.23|99.23|100.5|98.5|0
1708999200000|2024-02-27 02:00:00|101.22|99.22|101.95|99.95|102.13|100.13|101.22|99.22|0
1708999500000|2024-02-27 02:05:00|101.77|99.77|102.31|100.31|102.31|100.31|101.76|99.76|0
1708999800000|2024-02-27 02:10:00|102.13|100.13|101.58|99.58|102.13|100.13|101.58|99.58|0
1709000100000|2024-02-27 02:15:00|101.39|99.39|100.48|98.48|101.58|99.58|100.12|98.12|0
1709000400000|2024-02-27 02:20:00|100.66|98.66|99.57|97.57|101.02|99.02|99.03|97.03|0
1709000700000|2024-02-27 02:25:00|99.75|97.75|99.21|97.21|99.93|97.93|98.85|96.85|0
1709001000000|2024-02-27 02:30:00|99.39|97.39|99.2|97.2|99.57|97.57|99.2|97.2|0
1709001300000|2024-02-27 02:35:00|99.38|97.38|99.2|97.2|99.56|97.56|99.02|97.02|0
1709001600000|2024-02-27 02:40:00|99.1|97.1|99.01|97.01|99.38|97.38|98.56|96.56|0
1709001900000|2024-02-27 02:45:00|99.19|97.19|99.19|97.19|99.37|97.37|98.83|96.83|0
1709002200000|2024-02-27 02:50:00|99.37|97.37|99.54|97.54|99.73|97.73|99.36|97.36|0
1709002500000|2024-02-27 02:55:00|99.72|97.72|99.54|97.54|99.72|97.72|99.36|97.36|0
1709002800000|2024-02-27 03:00:00|99.36|97.36|99.17|97.17|99.36|97.36|98.64|96.64|0
1709003100000|2024-02-27 03:05:00|99.35|97.35|98.81|96.81|99.35|97.35|98.63|96.63|0
1709003400000|2024-02-27 03:10:00|98.99|96.99|99.17|97.17|99.35|97.35|98.99|96.99|0
1709003700000|2024-02-27 03:15:00|98.99|96.99|99.16|97.16|99.34|97.34|98.98|96.98|0
1709004000000|2024-02-27 03:20:00|99.25|97.25|99.88|97.88|99.88|97.88|99.25|97.25|0
1709004300000|2024-02-27 03:25:00|99.7|97.7|100.06|98.06|100.06|98.06|99.52|97.52|0
1709004600000|2024-02-27 03:30:00|99.96|97.96|100.6|98.6|100.6|98.6|99.96|97.96|0
1709004900000|2024-02-27 03:35:00|100.5|98.5|100.77|98.77|101.14|99.14|100.5|98.5|0
1709005200000|2024-02-27 03:40:00|100.59|98.59|100.22|98.22|100.59|98.59|100.04|98.04|0
1709005500000|2024-02-27 03:45:00|100.41|98.41|100.49|98.49|100.59|98.59|100.4|98.4|0
1709005800000|2024-02-27 03:50:00|100.58|98.58|100.4|98.4|100.58|98.58|100.22|98.22|0
1709006100000|2024-02-27 03:55:00|100.58|98.58|100.76|98.76|101.3|99.3|100.4|98.4|0
1709006400000|2024-02-27 04:00:00|100.94|98.94|100.93|98.93|101.3|99.3|100.75|98.75|0
1709006700000|2024-02-27 04:05:00|100.75|98.75|100.38|98.38|100.75|98.75|100.38|98.38|0
1709007000000|2024-02-27 04:10:00|100.47|98.47|100.38|98.38|100.57|98.57|100.02|98.02|0
1709007300000|2024-02-27 04:15:00|100.56|98.56|100.38|98.38|100.74|98.74|100.38|98.38|0
1709007600000|2024-02-27 04:20:00|100.37|98.37|99.47|97.47|100.56|98.56|99.29|97.29|0
1709007900000|2024-02-27 04:25:00|99.46|97.46|100.18|98.18|100.19|98.19|99.46|97.46|0
1709008200000|2024-02-27 04:30:00|100|98|100.18|98.18|100.18|98.18|99.82|97.82|0
1709008500000|2024-02-27 04:35:00|100.09|98.09|100.72|98.72|100.91|98.91|100.09|98.09|0
1709008800000|2024-02-27 04:40:00|100.9|98.9|100.9|98.9|101.08|99.08|100.72|98.72|0
1709009100000|2024-02-27 04:45:00|101.08|99.08|101.08|99.08|101.08|99.08|100.71|98.71|0
1709009400000|2024-02-27 04:50:00|100.89|98.89|101.07|99.07|101.08|99.08|100.89|98.89|0
1709009700000|2024-02-27 04:55:00|100.89|98.89|101.25|99.25|101.25|99.25|100.89|98.89|0
1709010000000|2024-02-27 05:00:00|101.07|99.07|100.7|98.7|101.25|99.25|100.7|98.7|0
1709010300000|2024-02-27 05:05:00|100.79|98.79|101.42|99.42|101.61|99.61|100.79|98.79|0
1709010600000|2024-02-27 05:10:00|101.33|99.33|101.78|99.78|101.78|99.78|100.87|98.87|0
1709010900000|2024-02-27 05:15:00|101.97|99.97|101.6|99.6|101.97|99.97|101.6|99.6|0
1709011200000|2024-02-27 05:20:00|101.5|99.5|101.05|99.05|101.5|99.5|100.68|98.68|0
1709011500000|2024-02-27 05:25:00|100.86|98.86|100.31|98.31|101.05|99.05|100.13|98.13|0
1709011800000|2024-02-27 05:30:00|100.68|98.68|100.31|98.31|100.68|98.68|100.13|98.13|0
1709012100000|2024-02-27 05:35:00|100.13|98.13|99.58|97.58|100.13|98.13|99.4|97.4|0
1709012400000|2024-02-27 05:40:00|99.49|97.49|97.95|95.95|99.49|97.49|97.6|95.6|0
1709012700000|2024-02-27 05:45:00|98.13|96.13|98.49|96.49|98.67|96.67|98.13|96.13|0
1709013000000|2024-02-27 05:50:00|98.57|96.57|98.75|96.75|98.85|96.85|98.49|96.49|0
1709013300000|2024-02-27 05:55:00|98.66|96.66|99.2|97.2|99.38|97.38|98.66|96.66|0
1709013600000|2024-02-27 06:00:00|99.29|97.29|98.84|96.84|99.38|97.38|98.84|96.84|0
1709013900000|2024-02-27 06:05:00|98.65|96.65|98.83|96.83|99.19|97.19|98.65|96.65|0
1709014200000|2024-02-27 06:10:00|99.01|97.01|98.73|96.73|99.19|97.19|98.47|96.47|0
1709014500000|2024-02-27 06:15:00|98.83|96.83|99|97|99|97|98.46|96.46|0
1709014800000|2024-02-27 06:20:00|99.18|97.18|98.64|96.64|99.18|97.18|98.46|96.46|0
1709015100000|2024-02-27 06:25:00|98.82|96.82|98.81|96.81|99|97|98.64|96.64|0
1709015400000|2024-02-27 06:30:00|98.63|96.63|99.44|97.44|99.44|97.44|98.63|96.63|0
1709015700000|2024-02-27 06:35:00|99.53|97.53|99.53|97.53|100.07|98.07|99.53|97.53|0
1709016000000|2024-02-27 06:40:00|99.35|97.35|98.98|96.98|99.53|97.53|98.62|96.62|0
1709016300000|2024-02-27 06:45:00|99.16|97.16|98.98|96.98|99.52|97.52|98.98|96.98|0
1709016600000|2024-02-27 06:50:00|99.16|97.16|99.15|97.15|99.34|97.34|98.97|96.97|0
1709016900000|2024-02-27 06:55:00|98.97|96.97|99.15|97.15|99.15|97.15|98.79|96.79|0
1709017200000|2024-02-27 07:00:00|99.33|97.33|99.51|97.51|99.87|97.87|99.15|97.15|0
1709017500000|2024-02-27 07:05:00|99.32|97.32|100.04|98.04|100.05|98.05|99.05|97.05|0
1709017800000|2024-02-27 07:10:00|99.86|97.86|101.31|99.31|101.31|99.31|99.86|97.86|0
1709018100000|2024-02-27 07:15:00|101.5|99.5|101.49|99.49|102.04|100.04|101.13|99.13|0
1709018400000|2024-02-27 07:20:00|101.58|99.58|101.85|99.85|102.04|100.04|101.49|99.49|0
1709018700000|2024-02-27 07:25:00|101.76|99.76|103.14|101.14|103.14|101.14|101.67|99.67|0
1709019000000|2024-02-27 07:30:00|102.95|100.95|103.32|101.32|103.87|101.87|102.95|100.95|0
1709019300000|2024-02-27 07:35:00|103.5|101.5|104.05|102.05|104.05|102.05|103.5|101.5|0
1709019600000|2024-02-27 07:40:00|103.87|101.87|103.49|101.49|104.24|102.24|103.49|101.49|0
1709019900000|2024-02-27 07:45:00|103.31|101.31|102.75|100.75|103.31|101.31|102.57|100.57|0
1709020200000|2024-02-27 07:50:00|102.93|100.93|102.75|100.75|103.12|101.12|102.75|100.75|0
1709020500000|2024-02-27 07:55:00|102.56|100.56|102.93|100.93|103.3|101.3|102.56|100.56|0
1709020800000|2024-02-27 08:00:00|103.11|101.11|104.03|102.03|104.4|102.4|103.11|101.11|0
1709021100000|2024-02-27 08:05:00|103.84|101.84|103.84|101.84|104.03|102.03|103.1|101.1|0
1709021400000|2024-02-27 08:10:00|104.02|102.02|104.02|102.02|104.21|102.21|103.65|101.65|0
1709021700000|2024-02-27 08:15:00|104.21|102.21|103.09|101.09|104.21|102.21|102.36|100.36|0
1709022000000|2024-02-27 08:20:00|103|101|103.55|101.55|104.01|102.01|103|101|0
1709022300000|2024-02-27 08:25:00|103.64|101.64|103.54|101.54|104.01|102.01|103.17|101.17|0
1709022600000|2024-02-27 08:30:00|103.64|101.64|102.34|100.34|103.64|101.64|102.16|100.16|0
1709022900000|2024-02-27 08:35:00|102.53|100.53|101.97|99.97|103.08|101.08|100.88|98.88|0
1709023200000|2024-02-27 08:40:00|102.16|100.16|101.42|99.42|102.43|100.43|101.42|99.42|0
1709023500000|2024-02-27 08:45:00|101.24|99.24|100.23|98.23|101.24|99.24|100.23|98.23|0
1709023800000|2024-02-27 08:50:00|100.14|98.14|101.04|99.04|101.05|99.05|100.14|98.14|0
1709024100000|2024-02-27 08:55:00|101.23|99.23|100.31|98.31|101.23|99.23|99.95|97.95|0
1709024400000|2024-02-27 09:00:00|100.49|98.49|105.46|103.46|105.46|103.46|100.49|98.49|0
1709024700000|2024-02-27 09:05:00|105.28|103.28|105.09|103.09|105.28|103.28|104.53|102.53|0
1709025000000|2024-02-27 09:10:00|104.9|102.9|103.97|101.97|104.9|102.9|103.78|101.78|0
1709025300000|2024-02-27 09:15:00|104.15|102.15|104.52|102.52|104.71|102.71|103.78|101.78|0
1709025600000|2024-02-27 09:20:00|104.42|102.42|105.45|103.45|105.45|103.45|104.33|102.33|0
1709025900000|2024-02-27 09:25:00|105.63|103.63|106.75|104.75|107.13|105.13|105.44|103.44|0
1709026200000|2024-02-27 09:30:00|106.94|104.94|106.75|104.75|107.12|105.12|106.37|104.37|0
1709026500000|2024-02-27 09:35:00|106.56|104.56|106.74|104.74|107.12|105.12|106.37|104.37|0
1709026800000|2024-02-27 09:40:00|106.93|104.93|106.92|104.92|106.93|104.93|106.36|104.36|0
1709027100000|2024-02-27 09:45:00|106.74|104.74|106.17|104.17|106.92|104.92|106.17|104.17|0
1709027400000|2024-02-27 09:50:00|105.98|103.98|106.54|104.54|106.73|104.73|105.61|103.61|0
1709027700000|2024-02-27 09:55:00|106.35|104.35|106.44|104.44|106.73|104.73|106.16|104.16|0
1709028000000|2024-02-27 10:00:00|106.54|104.54|105.78|103.78|106.72|104.72|105.78|103.78|0
1709028300000|2024-02-27 10:05:00|106.06|104.06|106.9|104.9|107.28|105.28|105.97|103.97|0
1709028600000|2024-02-27 10:10:00|107.18|105.18|105.59|103.59|107.28|105.28|105.59|103.59|0
1709028900000|2024-02-27 10:15:00|105.49|103.49|105.77|103.77|106.33|104.33|105.21|103.21|0
1709029200000|2024-02-27 10:20:00|105.96|103.96|106.14|104.14|106.15|104.15|105.77|103.77|0
1709029500000|2024-02-27 10:25:00|106.23|104.23|106.14|104.14|106.33|104.33|105.95|103.95|0
1709029800000|2024-02-27 10:30:00|105.95|103.95|105.95|103.95|106.32|104.32|105.76|103.76|0
1709030100000|2024-02-27 10:35:00|105.76|103.76|105.66|103.66|106.13|104.13|105.57|103.57|0
1709030400000|2024-02-27 10:40:00|105.57|103.57|105.19|103.19|105.57|103.57|104.63|102.63|0
1709030700000|2024-02-27 10:45:00|105.09|103.09|105.75|103.75|106.31|104.31|104.82|102.82|0
1709031000000|2024-02-27 10:50:00|105.93|103.93|106.87|104.87|107.05|105.05|105.84|103.84|0
1709031300000|2024-02-27 10:55:00|106.68|104.68|106.86|104.86|106.87|104.87|106.3|104.3|0
1709031600000|2024-02-27 11:00:00|106.67|104.67|105.92|103.92|107.05|105.05|105.73|103.73|0
1709031900000|2024-02-27 11:05:00|105.73|103.73|106.01|104.01|106.1|104.1|105.36|103.36|0
1709032200000|2024-02-27 11:10:00|105.92|103.92|104.98|102.98|105.92|103.92|104.98|102.98|0
1709032500000|2024-02-27 11:15:00|105.17|103.17|105.16|103.16|105.54|103.54|104.98|102.98|0
1709032800000|2024-02-27 11:20:00|104.98|102.98|104.97|102.97|105.16|103.16|104.41|102.41|0
1709033100000|2024-02-27 11:25:00|104.79|102.79|104.97|102.97|105.71|103.71|104.79|102.79|0
1709033400000|2024-02-27 11:30:00|105.15|103.15|105.15|103.15|105.24|103.24|104.22|102.22|0
1709033700000|2024-02-27 11:35:00|104.96|102.96|105.33|103.33|105.33|103.33|104.96|102.96|0
1709034000000|2024-02-27 11:40:00|105.42|103.42|104.95|102.95|105.42|103.42|104.77|102.77|0
1709034300000|2024-02-27 11:45:00|105.14|103.14|104.96|102.96|105.51|103.51|104.95|102.95|0
1709034600000|2024-02-27 11:50:00|104.77|102.77|105.51|103.51|105.7|103.7|104.77|102.77|0
1709034900000|2024-02-27 11:55:00|105.7|103.7|105.14|103.14|105.7|103.7|105.14|103.14|0
1709035200000|2024-02-27 12:00:00|105.32|103.32|106.06|104.06|106.63|104.63|104.95|102.95|0
1709035500000|2024-02-27 12:05:00|105.88|103.88|106.43|104.43|106.81|104.81|105.88|103.88|0
1709035800000|2024-02-27 12:10:00|106.62|104.62|106.99|104.99|107.18|105.18|106.43|104.43|0
1709036100000|2024-02-27 12:15:00|107.18|105.18|107.74|105.74|107.93|105.93|107.18|105.18|0
1709036400000|2024-02-27 12:20:00|107.64|105.64|107.55|105.55|107.74|105.74|107.36|105.36|0
1709036700000|2024-02-27 12:25:00|107.54|105.54|108.11|106.11|108.11|106.11|107.54|105.54|0
1709037000000|2024-02-27 12:30:00|107.92|105.92|109.23|107.23|109.43|107.43|107.92|105.92|0
1709037300000|2024-02-27 12:35:00|109.04|107.04|108.66|106.66|109.23|107.23|108.29|106.29|0
1709037600000|2024-02-27 12:40:00|108.75|106.75|109.23|107.23|109.23|107.23|108.66|106.66|0
1709037900000|2024-02-27 12:45:00|109.42|107.42|109.79|107.79|109.79|107.79|109.22|107.22|0
1709038200000|2024-02-27 12:50:00|109.6|107.6|108.84|106.84|109.6|107.6|108.65|106.65|0
1709038500000|2024-02-27 12:55:00|108.65|106.65|108.65|106.65|109.03|107.03|108.65|106.65|0
1709038800000|2024-02-27 13:00:00|108.84|106.84|108.08|106.08|109.02|107.02|107.7|105.7|0
1709039100000|2024-02-27 13:05:00|107.89|105.89|106.76|104.76|108.08|106.08|106.57|104.57|0
1709039400000|2024-02-27 13:10:00|106.57|104.57|105.63|103.63|106.57|104.57|105.63|103.63|0
1709039700000|2024-02-27 13:15:00|105.44|103.44|103.4|101.4|105.63|103.63|101.93|99.93|0
1709040000000|2024-02-27 13:20:00|103.21|101.21|103.4|101.4|103.95|101.95|102.85|100.85|0
1709040300000|2024-02-27 13:25:00|103.21|101.21|103.39|101.39|103.95|101.95|103.02|101.02|0
1709040600000|2024-02-27 13:30:00|103.48|101.48|104.22|102.22|105.24|103.24|102.47|100.47|0
1709040900000|2024-02-27 13:35:00|104.13|102.13|105.05|103.05|105.99|103.99|103.94|101.94|0
1709041200000|2024-02-27 13:40:00|105.24|103.24|104.49|102.49|105.61|103.61|104.12|102.12|0
1709041500000|2024-02-27 13:45:00|104.3|102.3|106.16|104.16|106.16|104.16|103.93|101.93|0
1709041800000|2024-02-27 13:50:00|105.97|103.97|107.09|105.09|107.66|105.66|105.97|103.97|0
1709042100000|2024-02-27 13:55:00|107.28|105.28|107.65|105.65|108.5|106.5|106.53|104.53|0
1709042400000|2024-02-27 14:00:00|107.84|105.84|106.99|104.99|107.93|105.93|106.71|104.71|0
1709042700000|2024-02-27 14:05:00|106.9|104.9|106.14|104.14|107.08|105.08|105.86|103.86|0
1709043000000|2024-02-27 14:10:00|106.33|104.33|106.14|104.14|106.33|104.33|105.4|103.4|0
1709043300000|2024-02-27 14:15:00|106.33|104.33|106.32|104.32|106.89|104.89|106.14|104.14|0
1709043600000|2024-02-27 14:20:00|106.51|104.51|105.94|103.94|107.45|105.45|105.76|103.76|0
1709043900000|2024-02-27 14:25:00|105.76|103.76|107.44|105.44|108.95|106.95|105.76|103.76|0
1709044200000|2024-02-27 14:30:00|107.25|105.25|103.7|101.7|107.25|105.25|103.7|101.7|0
1709044500000|2024-02-27 14:35:00|103.52|101.52|101.49|99.49|104.07|102.07|100.58|98.58|0
1709044800000|2024-02-27 14:40:00|101.12|99.12|99.99|97.99|101.12|99.12|98.18|96.18|0
1709045100000|2024-02-27 14:45:00|100.17|98.17|100.9|98.9|101.64|99.64|99.26|97.26|0
1709045400000|2024-02-27 14:50:00|101.09|99.09|100.53|98.53|101.63|99.63|98.89|96.89|0
1709045700000|2024-02-27 14:55:00|100.9|98.9|101.81|99.81|102.92|100.92|100.53|98.53|0
1709046000000|2024-02-27 15:00:00|102.55|100.55|102.21|100.21|105.72|103.72|101.84|99.84|0
1709046300000|2024-02-27 15:05:00|102.4|100.4|100.36|98.36|102.4|100.4|98.72|96.72|0
1709046600000|2024-02-27 15:10:00|100.18|98.18|100.72|98.72|101.09|99.09|99.63|97.63|0
1709046900000|2024-02-27 15:15:00|100.54|98.54|103.31|101.31|103.31|101.31|99.99|97.99|0
1709047200000|2024-02-27 15:20:00|103.68|101.68|102.19|100.19|104.62|102.62|101.64|99.64|0
1709047500000|2024-02-27 15:25:00|102.01|100.01|103.02|101.02|103.12|101.12|100.34|98.34|0
1709047800000|2024-02-27 15:30:00|102.93|100.93|102.56|100.56|103.3|101.3|102.19|100.19|0
1709048100000|2024-02-27 15:35:00|102.18|100.18|100.69|98.69|103.3|101.3|100.51|98.51|0
1709048400000|2024-02-27 15:40:00|100.32|98.32|99.4|97.4|101.06|99.06|99.4|97.4|0
1709048700000|2024-02-27 15:45:00|99.22|97.22|102.16|100.16|102.9|100.9|98.49|96.49|0
1709049000000|2024-02-27 15:50:00|102.34|100.34|100.69|98.69|103.83|101.83|100.32|98.32|0
1709049300000|2024-02-27 15:55:00|100.87|98.87|101.98|99.98|102.35|100.35|100.69|98.69|0
1709049600000|2024-02-27 16:00:00|102.16|100.16|101.42|99.42|102.16|100.16|100.87|98.87|0
1709049900000|2024-02-27 16:05:00|101.32|99.32|99.75|97.75|101.79|99.79|99.75|97.75|0
1709050200000|2024-02-27 16:10:00|99.94|97.94|100.67|98.67|101.23|99.23|99.57|97.57|0
1709050500000|2024-02-27 16:15:00|100.49|98.49|99.38|97.38|100.67|98.67|98.28|96.28|0
1709050800000|2024-02-27 16:20:00|99.2|97.2|100.29|98.29|100.29|98.29|98.65|96.65|0
1709051100000|2024-02-27 16:25:00|100.11|98.11|98.64|96.64|101.03|99.03|98.27|96.27|0
1709051400000|2024-02-27 16:30:00|98.27|96.27|100.1|98.1|100.47|98.47|97.73|95.73|0
1709051700000|2024-02-27 16:35:00|99.92|97.92|99.18|97.18|99.92|97.92|97.18|95.18|0
1709052000000|2024-02-27 16:40:00|99|97|97.9|95.9|99|97|97.17|95.17|0
1709052300000|2024-02-27 16:45:00|98.08|96.08|98.44|96.44|98.81|96.81|97.53|95.53|0
1709052600000|2024-02-27 16:50:00|98.62|96.62|99.72|97.72|100.46|98.46|98.62|96.62|0
1709052900000|2024-02-27 16:55:00|99.9|97.9|100.08|98.08|100.64|98.64|99.53|97.53|0
1709053200000|2024-02-27 17:00:00|100.26|98.26|100.63|98.63|101|99|99.9|97.9|0
1709053500000|2024-02-27 17:05:00|100.44|98.44|99.7|97.7|100.81|98.81|99.7|97.7|0
1709053800000|2024-02-27 17:10:00|99.89|97.89|99.52|97.52|100.44|98.44|99.33|97.33|0
1709054100000|2024-02-27 17:15:00|99.7|97.7|98.41|96.41|99.88|97.88|97.69|95.69|0
1709054400000|2024-02-27 17:20:00|98.23|96.23|96.41|94.41|99.14|97.14|96.05|94.05|0
1709054700000|2024-02-27 17:25:00|96.23|94.23|97.49|95.49|98.59|96.59|96.05|94.05|0
1709055000000|2024-02-27 17:30:00|97.67|95.67|97.85|95.85|99.13|97.13|97.58|95.58|0
1709055300000|2024-02-27 17:35:00|98.03|96.03|95.85|93.85|98.4|96.4|95.49|93.49|0
1709055600000|2024-02-27 17:40:00|95.49|93.49|96.03|94.03|96.4|94.4|94.95|92.95|0
1709055900000|2024-02-27 17:45:00|95.85|93.85|95.67|93.67|96.93|94.93|95.31|93.31|0
1709056200000|2024-02-27 17:50:00|95.85|93.85|95.3|93.3|95.85|93.85|94.76|92.76|0
1709056500000|2024-02-27 17:55:00|95.03|93.03|94.04|92.04|95.12|93.12|93.68|91.68|0
1709056800000|2024-02-27 18:00:00|93.51|91.51|96.56|94.56|96.92|94.92|92.09|90.09|0
1709057100000|2024-02-27 18:05:00|96.46|94.46|96.55|94.55|97.28|95.28|95.47|93.47|0
1709057400000|2024-02-27 18:10:00|96.73|94.73|96.91|94.91|98|96|96.37|94.37|0
1709057700000|2024-02-27 18:15:00|97.09|95.09|96|94|97.63|95.63|96|94|0
1709058000000|2024-02-27 18:20:00|96.18|94.18|97.81|95.81|98.54|96.54|95.46|93.46|0
1709058300000|2024-02-27 18:25:00|97.99|95.99|95.27|93.27|98.36|96.36|95.09|93.09|0
1709058600000|2024-02-27 18:30:00|94.91|92.91|95.99|93.99|96.35|94.35|94.55|92.55|0
1709058900000|2024-02-27 18:35:00|96.17|94.17|96.71|94.71|96.89|94.89|95.26|93.26|0
1709059200000|2024-02-27 18:40:00|96.61|94.61|97.06|95.06|97.43|95.43|96.34|94.34|0
1709059500000|2024-02-27 18:45:00|96.88|94.88|97.42|95.42|97.61|95.61|96.16|94.16|0
1709059800000|2024-02-27 18:50:00|97.24|95.24|97.24|95.24|97.97|95.97|96.87|94.87|0
1709060100000|2024-02-27 18:55:00|97.42|95.42|99.24|97.24|99.98|97.98|97.24|95.24|0
1709060400000|2024-02-27 19:00:00|99.43|97.43|99.05|97.05|100.34|98.34|98.87|96.87|0
1709060700000|2024-02-27 19:05:00|99.24|97.24|99.42|97.42|100.16|98.16|99.24|97.24|0
1709061000000|2024-02-27 19:10:00|99.78|97.78|100.7|98.7|100.7|98.7|99.6|97.6|0
1709061300000|2024-02-27 19:15:00|100.89|98.89|103.86|101.86|104.24|102.24|100.7|98.7|0
1709061600000|2024-02-27 19:20:00|103.68|101.68|103.3|101.3|103.86|101.86|102.08|100.08|0
1709061900000|2024-02-27 19:25:00|103.48|101.48|103.29|101.29|103.57|101.57|101.62|99.62|0
1709062200000|2024-02-27 19:30:00|103.48|101.48|104.79|102.79|104.79|102.79|103.2|101.2|0
1709062500000|2024-02-27 19:35:00|104.98|102.98|104.03|102.03|104.98|102.98|103.85|101.85|0
1709062800000|2024-02-27 19:40:00|104.22|102.22|103.47|101.47|104.79|102.79|103.09|101.09|0
1709063100000|2024-02-27 19:45:00|103.28|101.28|102.9|100.9|103.65|101.65|102.16|100.16|0
1709063400000|2024-02-27 19:50:00|102.53|100.53|103.46|101.46|104.02|102.02|101.97|99.97|0
1709063700000|2024-02-27 19:55:00|103.65|101.65|105.71|103.71|105.9|103.9|103.65|101.65|0
1709064000000|2024-02-27 20:00:00|105.9|103.9|105.52|103.52|106.09|104.09|104.39|102.39|0
1709064300000|2024-02-27 20:05:00|105.71|103.71|105.33|103.33|105.71|103.71|104.76|102.76|0
1709064600000|2024-02-27 20:10:00|105.51|103.51|105.32|103.32|106.46|104.46|105.13|103.13|0
1709064900000|2024-02-27 20:15:00|105.22|103.22|103.44|101.44|105.32|103.32|102.88|100.88|0
1709065200000|2024-02-27 20:20:00|103.25|101.25|105.88|103.88|106.07|104.07|102.5|100.5|0
1709065500000|2024-02-27 20:25:00|106.07|104.07|106.64|104.64|107.4|105.4|104.94|102.94|0
1709065800000|2024-02-27 20:30:00|106.45|104.45|104.55|102.55|106.45|104.45|104.36|102.36|0
1709066100000|2024-02-27 20:35:00|104.74|102.74|105.3|103.3|105.68|103.68|104.17|102.17|0
1709066400000|2024-02-27 20:40:00|105.11|103.11|106.24|104.24|106.62|104.62|104.55|102.55|0
1709066700000|2024-02-27 20:45:00|106.05|104.05|107.38|105.38|107.38|105.38|105.86|103.86|0
1709067000000|2024-02-27 20:50:00|107.19|105.19|107.95|105.95|108.91|106.91|105.86|103.86|0
1709067300000|2024-02-27 20:55:00|107.38|105.38|107.94|105.94|109.67|107.67|106.99|104.99|0
1709067600000|2024-02-27 21:00:00|107.56|105.56|107.82|105.82|108.52|106.52|107.25|105.25|0
1709067900000|2024-02-27 21:05:00|108.01|106.01|108.01|106.01|108.78|106.78|107.63|105.63|0
1709068200000|2024-02-27 21:10:00|108.2|106.2|109.64|107.64|110.13|108.13|108.2|106.2|0
1709068500000|2024-02-27 21:15:00|109.74|107.74|110.03|107.83|110.03|107.83|109.64|107.44|0
1709068800000|2024-02-27 21:20:00|109.83|107.63|110.6|108.4|110.61|108.41|109.83|107.63|0
1709069100000|2024-02-27 21:25:00|110.41|108.21|110.41|108.21|110.6|108.4|110.41|108.21|0
1709069400000|2024-02-27 21:30:00|110.02|107.82|110.02|107.82|110.21|108.01|110.02|107.82|0
1709069700000|2024-02-27 21:35:00|109.82|107.62|109.63|107.43|110.01|107.81|109.63|107.43|0
1709070000000|2024-02-27 21:40:00|109.82|107.62|110.01|107.81|110.4|108.2|109.82|107.62|0
1709070300000|2024-02-27 21:45:00|110.1|107.9|110|107.8|110.2|108|110|107.8|0
1709070600000|2024-02-27 21:50:00|110.2|108|110.19|107.99|110.39|108.19|110.19|107.99|0
1709070900000|2024-02-27 21:55:00|110.09|107.89|108.6|106.4|110.09|107.89|108.45|106.25|0
1709071200000|2024-02-27 22:00:00|108.63|106.43|108.34|106.14|108.72|106.52|108.34|106.14|0
1709071500000|2024-02-27 22:05:00|108.43|106.23|108.37|106.17|108.57|106.37|108.29|106.09|0
1709071800000|2024-02-27 22:10:00|108.25|106.05|108.5|106.3|108.54|106.34|108.25|106.05|0
1709072100000|2024-02-27 22:15:00|108.47|106.27|108.13|105.93|108.47|106.27|107.92|105.72|0
1709072400000|2024-02-27 22:20:00|108.16|105.96|108.3|106.1|108.41|106.21|108.11|105.91|0
1709072700000|2024-02-27 22:25:00|108.33|106.13|108.35|106.15|108.41|106.21|108.32|106.12|0
1709073000000|2024-02-27 22:30:00|108.32|106.12|108.37|106.17|108.44|106.24|108.32|106.12|0
1709073300000|2024-02-27 22:35:00|108.35|106.15|107.98|105.78|108.37|106.17|107.84|105.64|0
1709073600000|2024-02-27 22:40:00|107.95|105.75|107.97|105.77|107.98|105.78|107.9|105.7|0
1709073900000|2024-02-27 22:45:00|108.11|105.91|108.14|105.94|108.17|105.97|108.11|105.91|0
1709074200000|2024-02-27 22:50:00|108.17|105.97|108.16|105.96|108.22|106.02|108.16|105.96|0
1709074500000|2024-02-27 22:55:00|108.22|106.02|108.41|106.21|108.56|106.36|108.13|105.93|0
1709074800000|2024-02-27 23:00:00|108.88|106.68|108.98|106.78|108.98|106.78|107.92|105.72|0
1709075100000|2024-02-27 23:05:00|108.79|106.59|108.78|106.58|108.79|106.59|108.4|106.2|0
1709075400000|2024-02-27 23:10:00|108.49|106.29|108.01|105.81|108.59|106.39|107.63|105.43|0
1709075700000|2024-02-27 23:15:00|107.91|105.71|107.81|105.61|108.1|105.9|107.62|105.42|0
1709076000000|2024-02-27 23:20:00|108.01|105.81|107.81|105.61|108.2|106|107.81|105.61|0
1709076300000|2024-02-27 23:25:00|107.9|105.7|108.19|105.99|108.19|105.99|107.62|105.42|0
1709076600000|2024-02-27 23:30:00|108|105.8|107.23|105.03|108.19|105.99|107.23|105.03|0
1709076900000|2024-02-27 23:35:00|107.13|104.93|106.84|104.64|107.23|105.03|106.84|104.64|0
1709077200000|2024-02-27 23:40:00|107.03|104.83|106.65|104.45|107.03|104.83|106.65|104.45|0
1709077500000|2024-02-27 23:45:00|106.55|104.35|106.54|104.34|106.65|104.45|106.26|104.06|0
1709077800000|2024-02-27 23:50:00|106.64|104.44|106.45|104.25|106.83|104.63|106.26|104.06|0
1709078100000|2024-02-27 23:55:00|106.35|104.15|106.25|104.05|106.45|104.25|106.25|104.05|0
1709078400000|2024-02-28 00:00:00|106.44|104.24|106.25|104.05|106.44|104.24|106.06|103.86|0
1709078700000|2024-02-28 00:05:00|106.44|104.24|106.63|104.43|106.82|104.62|106.25|104.05|0
1709079000000|2024-02-28 00:10:00|106.53|104.33|106.62|104.42|106.63|104.43|106.43|104.23|0
1709079300000|2024-02-28 00:15:00|106.43|104.23|107|104.8|107.09|104.89|106.43|104.23|0
1709079600000|2024-02-28 00:20:00|106.81|104.61|106.81|104.61|107|104.8|106.23|104.03|0
1709079900000|2024-02-28 00:25:00|106.8|104.6|106.99|104.79|107|104.8|106.61|104.41|0
1709080200000|2024-02-28 00:30:00|106.8|104.6|106.61|104.41|106.99|104.79|106.42|104.22|0
1709080500000|2024-02-28 00:35:00|106.42|104.22|106.41|104.21|106.61|104.41|106.41|104.21|0
1709080800000|2024-02-28 00:40:00|106.6|104.4|106.6|104.4|106.79|104.59|106.41|104.21|0
1709081100000|2024-02-28 00:45:00|106.41|104.21|106.4|104.2|106.6|104.4|106.4|104.2|0
1709081400000|2024-02-28 00:50:00|106.49|104.29|106.59|104.39|106.78|104.58|106.4|104.2|0
1709081700000|2024-02-28 00:55:00|106.4|104.2|106.01|103.81|106.59|104.39|106.01|103.81|0
1709082000000|2024-02-28 01:00:00|105.63|103.43|105.53|103.33|105.82|103.62|105.06|102.86|0
1709082300000|2024-02-28 01:05:00|105.44|103.24|106.01|103.81|106.2|104|105.44|103.24|0
1709082600000|2024-02-28 01:10:00|105.81|103.61|105.81|103.61|106.01|103.81|105.62|103.42|0
1709082900000|2024-02-28 01:15:00|105.9|103.9|107.04|105.04|107.43|105.43|105.9|103.9|0
1709083200000|2024-02-28 01:20:00|107.23|105.23|107.56|105.56|107.75|105.75|107.04|105.04|0
1709083500000|2024-02-28 01:25:00|107.75|105.75|107.37|105.37|107.95|105.95|107.37|105.37|0
1709083800000|2024-02-28 01:30:00|107.56|105.56|106.22|104.22|107.75|105.75|106.22|104.22|0
1709084100000|2024-02-28 01:35:00|106.03|104.03|106.98|104.98|106.98|104.98|106.03|104.03|0
1709084400000|2024-02-28 01:40:00|106.79|104.79|107.55|105.55|107.55|105.55|106.6|104.6|0
1709084700000|2024-02-28 01:45:00|107.64|105.64|107.35|105.35|107.74|105.74|107.16|105.16|0
1709085000000|2024-02-28 01:50:00|107.54|105.54|107.35|105.35|107.73|105.73|107.35|105.35|0
1709085300000|2024-02-28 01:55:00|107.54|105.54|107.34|105.34|107.54|105.54|106.96|104.96|0
1709085600000|2024-02-28 02:00:00|107.24|105.24|106.96|104.96|107.92|105.92|106.77|104.77|0
1709085900000|2024-02-28 02:05:00|106.77|104.77|106.95|104.95|107.15|105.15|106.77|104.77|0
1709086200000|2024-02-28 02:10:00|106.85|104.85|107.33|105.33|107.33|105.33|106.76|104.76|0
1709086500000|2024-02-28 02:15:00|107.23|105.23|107.33|105.33|107.52|105.52|107.14|105.14|0
1709086800000|2024-02-28 02:20:00|107.14|105.14|107.51|105.51|107.71|105.71|106.94|104.94|0
1709087100000|2024-02-28 02:25:00|107.71|105.71|108.08|106.08|108.28|106.28|107.51|105.51|0
1709087400000|2024-02-28 02:30:00|107.89|105.89|107.89|105.89|108.08|106.08|107.7|105.7|0
1709087700000|2024-02-28 02:35:00|107.7|105.7|107.69|105.69|107.89|105.89|107.5|105.5|0
1709088000000|2024-02-28 02:40:00|107.5|105.5|107.12|105.12|107.5|105.5|106.93|104.93|0
1709088300000|2024-02-28 02:45:00|107.02|105.02|107.49|105.49|107.69|105.69|106.92|104.92|0
1709088600000|2024-02-28 02:50:00|107.3|105.3|107.49|105.49|107.68|105.68|107.3|105.3|0
1709088900000|2024-02-28 02:55:00|107.58|105.58|108.06|106.06|108.06|106.06|107.49|105.49|0
1709089200000|2024-02-28 03:00:00|108.25|106.25|107.86|105.86|108.44|106.44|107.67|105.67|0
1709089500000|2024-02-28 03:05:00|107.95|105.95|107.86|105.86|108.05|106.05|107.67|105.67|0
1709089800000|2024-02-28 03:10:00|107.76|105.76|107.66|105.66|107.86|105.86|107.66|105.66|0
1709090100000|2024-02-28 03:15:00|107.47|105.47|107.47|105.47|107.66|105.66|107.09|105.09|0
1709090400000|2024-02-28 03:20:00|107.66|105.66|107.47|105.47|107.85|105.85|107.47|105.47|0
1709090700000|2024-02-28 03:25:00|107.66|105.66|107.84|105.84|107.85|105.85|107.46|105.46|0
1709091000000|2024-02-28 03:30:00|108.04|106.04|108.03|106.03|108.23|106.23|107.84|105.84|0
1709091300000|2024-02-28 03:35:00|108.22|106.22|107.84|105.84|108.22|106.22|107.65|105.65|0
1709091600000|2024-02-28 03:40:00|107.64|105.64|107.92|105.92|108.22|106.22|107.64|105.64|0
1709091900000|2024-02-28 03:45:00|108.02|106.02|108.6|106.6|108.79|106.79|108.02|106.02|0
1709092200000|2024-02-28 03:50:00|108.59|106.59|108.4|106.4|108.79|106.79|108.4|106.4|0
1709092500000|2024-02-28 03:55:00|108.59|106.59|108.97|106.97|108.97|106.97|108.4|106.4|0
1709092800000|2024-02-28 04:00:00|108.78|106.78|108.78|106.78|108.97|106.97|108.58|106.58|0
1709093100000|2024-02-28 04:05:00|108.58|106.58|108.39|106.39|108.77|106.77|108.39|106.39|0
1709093400000|2024-02-28 04:10:00|108.58|106.58|108.19|106.19|108.58|106.58|108.19|106.19|0
1709093700000|2024-02-28 04:15:00|108.38|106.38|107.8|105.8|108.38|106.38|107.8|105.8|0
1709094000000|2024-02-28 04:20:00|107.99|105.99|107.8|105.8|107.99|105.99|107.8|105.8|0
1709094300000|2024-02-28 04:25:00|107.99|105.99|107.6|105.6|107.99|105.99|107.6|105.6|0
1709094600000|2024-02-28 04:30:00|107.8|105.8|107.41|105.41|107.8|105.8|107.41|105.41|0
1709094900000|2024-02-28 04:35:00|107.6|105.6|107.21|105.21|107.6|105.6|107.21|105.21|0
1709095200000|2024-02-28 04:40:00|107.02|105.02|106.25|104.25|107.21|105.21|106.25|104.25|0
1709095500000|2024-02-28 04:45:00|106.35|104.35|107.01|105.01|107.02|105.02|106.25|104.25|0
1709095800000|2024-02-28 04:50:00|106.82|104.82|107.01|105.01|107.2|105.2|106.82|104.82|0
1709096100000|2024-02-28 04:55:00|106.91|104.91|106.43|104.43|106.91|104.91|106.43|104.43|0
1709096400000|2024-02-28 05:00:00|106.62|104.62|106.81|104.81|106.81|104.81|106.62|104.62|0
1709096700000|2024-02-28 05:05:00|107|105|107|105|107|105|106.81|104.81|0
1709097000000|2024-02-28 05:10:00|107.19|105.19|107.38|105.38|107.76|105.76|107.19|105.19|0
1709097300000|2024-02-28 05:15:00|107.37|105.37|107.18|105.18|107.37|105.37|106.99|104.99|0
1709097600000|2024-02-28 05:20:00|107.37|105.37|106.79|104.79|107.37|105.37|106.6|104.6|0
1709097900000|2024-02-28 05:25:00|106.6|104.6|106.36|104.36|106.93|104.93|106.36|104.36|0
1709098200000|2024-02-28 05:30:00|106.55|104.55|106.17|104.17|106.74|104.74|106.17|104.17|0
1709098500000|2024-02-28 05:35:00|105.98|103.98|105.97|103.97|106.17|104.17|105.79|103.79|0
1709098800000|2024-02-28 05:40:00|106.16|104.16|105.97|103.97|106.35|104.35|105.97|103.97|0
1709099100000|2024-02-28 05:45:00|106.16|104.16|106.16|104.16|106.35|104.35|105.97|103.97|0
1709099400000|2024-02-28 05:50:00|106.15|104.15|106.15|104.15|106.34|104.34|105.96|103.96|0
1709099700000|2024-02-28 05:55:00|105.96|103.96|106.15|104.15|106.15|104.15|105.96|103.96|0
1709100000000|2024-02-28 06:00:00|106.34|104.34|105.76|103.76|106.34|104.34|105.76|103.76|0
1709100300000|2024-02-28 06:05:00|105.95|103.95|105.57|103.57|106.14|104.14|105.19|103.19|0
1709100600000|2024-02-28 06:10:00|105.38|103.38|105.76|103.76|105.95|103.95|105.38|103.38|0
1709100900000|2024-02-28 06:15:00|105.75|103.75|105.56|103.56|105.75|103.75|105.37|103.37|0
1709101200000|2024-02-28 06:20:00|105.37|103.37|104.61|102.61|105.56|103.56|104.24|102.24|0
1709101500000|2024-02-28 06:25:00|104.8|102.8|104.99|102.99|104.99|102.99|104.61|102.61|0
1709101800000|2024-02-28 06:30:00|105.17|103.17|105.17|103.17|105.36|103.36|104.98|102.98|0
1709102100000|2024-02-28 06:35:00|105.36|103.36|105.17|103.17|105.36|103.36|105.17|103.17|0
1709102400000|2024-02-28 06:40:00|104.98|102.98|105.54|103.54|105.54|103.54|104.98|102.98|0
1709102700000|2024-02-28 06:45:00|105.73|103.73|105.35|103.35|105.73|103.73|105.35|103.35|0
1709103000000|2024-02-28 06:50:00|105.53|103.53|105.34|103.34|105.53|103.53|105.15|103.15|0
1709103300000|2024-02-28 06:55:00|105.53|103.53|105.53|103.53|105.72|103.72|105.34|103.34|0
1709103600000|2024-02-28 07:00:00|105.72|103.72|106.56|104.56|106.66|104.66|105.53|103.53|0
1709103900000|2024-02-28 07:05:00|106.66|104.66|106.09|104.09|106.85|104.85|105.9|103.9|0
1709104200000|2024-02-28 07:10:00|105.99|103.99|105.33|103.33|106.09|104.09|105.14|103.14|0
1709104500000|2024-02-28 07:15:00|105.14|103.14|104.75|102.75|105.7|103.7|104.75|102.75|0
1709104800000|2024-02-28 07:20:00|104.94|102.94|104.75|102.75|105.13|103.13|104.56|102.56|0
1709105100000|2024-02-28 07:25:00|104.56|102.56|103.62|101.62|104.94|102.94|103.24|101.24|0
1709105400000|2024-02-28 07:30:00|103.52|101.52|103.61|101.61|103.99|101.99|103.05|101.05|0
1709105700000|2024-02-28 07:35:00|103.8|101.8|103.23|101.23|103.99|101.99|103.05|101.05|0
1709106000000|2024-02-28 07:40:00|103.13|101.13|103.23|101.23|103.23|101.23|102.67|100.67|0
1709106300000|2024-02-28 07:45:00|103.04|101.04|104.35|102.35|104.35|102.35|102.94|100.94|0
1709106600000|2024-02-28 07:50:00|104.54|102.54|103.97|101.97|104.54|102.54|103.78|101.78|0
1709106900000|2024-02-28 07:55:00|104.16|102.16|103.97|101.97|104.91|102.91|103.97|101.97|0
1709107200000|2024-02-28 08:00:00|103.78|101.78|103.21|101.21|103.97|101.97|102.65|100.65|0
1709107500000|2024-02-28 08:05:00|103.4|101.4|103.77|101.77|104.15|102.15|103.4|101.4|0
1709107800000|2024-02-28 08:10:00|103.67|101.67|103.01|101.01|103.67|101.67|102.27|100.27|0
1709108100000|2024-02-28 08:15:00|102.83|100.83|102.08|100.08|103.2|101.2|101.89|99.89|0
1709108400000|2024-02-28 08:20:00|101.89|99.89|100.03|98.03|101.89|99.89|99.84|97.84|0
1709108700000|2024-02-28 08:25:00|99.84|97.84|100.58|98.58|100.77|98.77|99.84|97.84|0
1709109000000|2024-02-28 08:30:00|100.76|98.76|99.47|97.47|100.76|98.76|98.73|96.73|0
1709109300000|2024-02-28 08:35:00|99.65|97.65|100.47|98.47|100.57|98.57|99.65|97.65|0
1709109600000|2024-02-28 08:40:00|100.57|98.57|100.38|98.38|100.75|98.75|100.2|98.2|0
1709109900000|2024-02-28 08:45:00|100.2|98.2|99.82|97.82|100.38|98.38|99.45|97.45|0
1709110200000|2024-02-28 08:50:00|99.91|97.91|98.71|96.71|100.38|98.38|98.53|96.53|0
1709110500000|2024-02-28 08:55:00|98.34|96.34|97.92|95.92|98.71|96.71|97.2|95.2|0
1709110800000|2024-02-28 09:00:00|97.73|95.73|99.01|97.01|99.2|97.2|97.73|95.73|0
1709111100000|2024-02-28 09:05:00|99.1|97.1|98.64|96.64|99.57|97.57|98.46|96.46|0
1709111400000|2024-02-28 09:10:00|98.73|96.73|98.36|96.36|99.56|97.56|98.27|96.27|0
1709111700000|2024-02-28 09:15:00|98.27|96.27|98.08|96.08|98.64|96.64|97.54|95.54|0
1709112000000|2024-02-28 09:20:00|98.27|96.27|97.53|95.53|98.45|96.45|97.16|95.16|0
1709112300000|2024-02-28 09:25:00|97.71|95.71|94.08|92.08|97.71|95.71|93.9|91.9|0
1709112600000|2024-02-28 09:30:00|94.26|92.26|93|91|94.44|92.44|91.93|89.93|0
1709112900000|2024-02-28 09:35:00|92.82|90.82|92.82|90.82|93.62|91.62|92.1|90.1|0
1709113200000|2024-02-28 09:40:00|92.99|90.99|89.97|87.97|93.17|91.17|89.1|87.1|0
1709113500000|2024-02-28 09:45:00|89.62|87.62|89.62|87.62|90.33|88.33|88.74|86.74|0
1709113800000|2024-02-28 09:50:00|89.44|87.44|90.32|88.32|91.03|89.03|89.44|87.44|0
1709114100000|2024-02-28 09:55:00|90.14|88.14|89.79|87.79|91.02|89.02|89.43|87.43|0
1709114400000|2024-02-28 10:00:00|89.61|87.61|89.96|87.96|91.73|89.73|89.61|87.61|0
1709114700000|2024-02-28 10:05:00|90.31|88.31|90.13|88.13|90.92|88.92|89.69|87.69|0
1709115000000|2024-02-28 10:10:00|90.3|88.3|90.12|88.12|90.65|88.65|89.25|87.25|0
1709115300000|2024-02-28 10:15:00|90.3|88.3|90.12|88.12|90.38|88.38|89.59|87.59|0
1709115600000|2024-02-28 10:20:00|90.29|88.29|91.53|89.53|91.97|89.97|89.94|87.94|0
1709115900000|2024-02-28 10:25:00|91.71|89.71|92.95|90.95|93.85|91.85|91.17|89.17|0
1709116200000|2024-02-28 10:30:00|92.77|90.77|93.12|91.12|94.02|92.02|92.41|90.41|0
1709116500000|2024-02-28 10:35:00|93.21|91.21|94.92|92.92|96.37|94.37|92.94|90.94|0
1709116800000|2024-02-28 10:40:00|95.46|93.46|95.09|93.09|96.55|94.55|94.91|92.91|0
1709117100000|2024-02-28 10:45:00|94.91|92.91|94.91|92.91|95.45|93.45|94.55|92.55|0
1709117400000|2024-02-28 10:50:00|95.09|93.09|94.54|92.54|95.09|93.09|94.36|92.36|0
1709117700000|2024-02-28 10:55:00|94.72|92.72|95.26|93.26|95.71|93.71|94.54|92.54|0
1709118000000|2024-02-28 11:00:00|95.17|93.17|94.35|92.35|95.17|93.17|93.99|91.99|0
1709118300000|2024-02-28 11:05:00|94.17|92.17|93.63|91.63|94.71|92.71|93.63|91.63|0
1709118600000|2024-02-28 11:10:00|93.81|91.81|95.07|93.07|95.07|93.07|93.63|91.63|0
1709118900000|2024-02-28 11:15:00|95.06|93.06|96.14|94.14|96.32|94.32|94.7|92.7|0
1709119200000|2024-02-28 11:20:00|95.96|93.96|96.32|94.32|96.68|94.68|95.96|93.96|0
1709119500000|2024-02-28 11:25:00|96.5|94.5|96.49|94.49|96.77|94.77|96.14|94.14|0
1709119800000|2024-02-28 11:30:00|96.4|94.4|95.95|93.95|96.86|94.86|95.77|93.77|0
1709120100000|2024-02-28 11:35:00|95.77|93.77|97.03|95.03|97.03|95.03|95.77|93.77|0
1709120400000|2024-02-28 11:40:00|97.4|95.4|97.03|95.03|98.12|96.12|96.84|94.84|0
1709120700000|2024-02-28 11:45:00|96.84|94.84|97.2|95.2|97.2|95.2|96.48|94.48|0
1709121000000|2024-02-28 11:50:00|97.02|95.02|96.29|94.29|97.2|95.2|96.11|94.11|0
1709121300000|2024-02-28 11:55:00|96.47|94.47|95.74|93.74|96.47|94.47|95.02|93.02|0
1709121600000|2024-02-28 12:00:00|95.92|93.92|96.28|94.28|97.19|95.19|95.92|93.92|0
1709121900000|2024-02-28 12:05:00|96.1|94.1|95.55|93.55|97.01|95.01|95.55|93.55|0
1709122200000|2024-02-28 12:10:00|95.37|93.37|95.01|93.01|96.09|94.09|94.65|92.65|0
1709122500000|2024-02-28 12:15:00|94.83|92.83|94.46|92.46|95.19|93.19|93.39|91.39|0
1709122800000|2024-02-28 12:20:00|94.28|92.28|95.18|93.18|95.54|93.54|94.1|92.1|0
1709123100000|2024-02-28 12:25:00|95.36|93.36|95.53|93.53|96.44|94.44|95.36|93.36|0
1709123400000|2024-02-28 12:30:00|95.72|93.72|96.44|94.44|96.62|94.62|94.99|92.99|0
1709123700000|2024-02-28 12:35:00|96.62|94.62|95.71|93.71|96.8|94.8|95.71|93.71|0
1709124000000|2024-02-28 12:40:00|95.53|93.53|95.07|93.07|95.71|93.71|94.62|92.62|0
1709124300000|2024-02-28 12:45:00|95.34|93.34|94.97|92.97|95.97|93.97|94.62|92.62|0
1709124600000|2024-02-28 12:50:00|94.61|92.61|93.18|91.18|94.97|92.97|93.18|91.18|0
1709124900000|2024-02-28 12:55:00|93.35|91.35|92.81|90.81|93.35|91.35|92.46|90.46|0
1709125200000|2024-02-28 13:00:00|92.64|90.64|94.24|92.24|94.42|92.42|92.46|90.46|0
1709125500000|2024-02-28 13:05:00|94.42|92.42|94.78|92.78|95.32|93.32|94.06|92.06|0
1709125800000|2024-02-28 13:10:00|94.96|92.96|94.05|92.05|94.96|92.96|93.52|91.52|0
1709126100000|2024-02-28 13:15:00|93.87|91.87|95.49|93.49|96.03|94.03|93.69|91.69|0
1709126400000|2024-02-28 13:20:00|95.67|93.67|95.85|93.85|96.76|94.76|95.49|93.49|0
1709126700000|2024-02-28 13:25:00|96.03|94.03|95.66|93.66|96.21|94.21|95.03|93.03|0
1709127000000|2024-02-28 13:30:00|95.75|93.75|98.94|96.94|99.68|97.68|94.22|92.22|0
1709127300000|2024-02-28 13:35:00|99.31|97.31|97.47|95.47|99.86|97.86|97.29|95.29|0
1709127600000|2024-02-28 13:40:00|97.1|95.1|96.37|94.37|97.1|95.1|94.39|92.39|0
1709127900000|2024-02-28 13:45:00|96.55|94.55|97.83|95.83|98.75|96.75|96.55|94.55|0
1709128200000|2024-02-28 13:50:00|97.91|95.91|95.82|93.82|98.37|96.37|95.28|93.28|0
1709128500000|2024-02-28 13:55:00|95.64|93.64|98.09|96.09|98.37|96.37|95.64|93.64|0
1709128800000|2024-02-28 14:00:00|98.18|96.18|97.08|95.08|98.18|96.18|96.9|94.9|0
1709129100000|2024-02-28 14:05:00|97.26|95.26|95.62|93.62|97.45|95.45|95.26|93.26|0
1709129400000|2024-02-28 14:10:00|95.71|93.71|94.9|92.9|95.81|93.81|94.62|92.62|0
1709129700000|2024-02-28 14:15:00|94.8|92.8|95.07|93.07|95.8|93.8|94.54|92.54|0
1709130000000|2024-02-28 14:20:00|95.25|93.25|95.43|93.43|96.52|94.52|94.89|92.89|0
1709130300000|2024-02-28 14:25:00|95.25|93.25|95.06|93.06|95.97|93.97|94.35|92.35|0
1709130600000|2024-02-28 14:30:00|95.42|93.42|95.42|93.42|97.24|95.24|92.91|90.91|0
1709130900000|2024-02-28 14:35:00|95.6|93.6|96.62|94.62|97.79|95.79|95.53|93.53|0
1709131200000|2024-02-28 14:40:00|95.89|93.89|97.17|95.17|98.45|96.45|95.89|93.89|0
1709131500000|2024-02-28 14:45:00|96.98|94.98|96.07|94.07|98.26|96.26|96.07|94.07|0
1709131800000|2024-02-28 14:50:00|96.25|94.25|94.04|92.04|96.25|94.25|92.28|90.28|0
1709132100000|2024-02-28 14:55:00|93.86|91.86|94.39|92.39|95.12|93.12|93.67|91.67|0
1709132400000|2024-02-28 15:00:00|94.57|92.57|95.3|93.3|96.57|94.57|94.03|92.03|0
1709132700000|2024-02-28 15:05:00|95.48|93.48|97.67|95.67|98.04|96.04|94.93|92.93|0
1709133000000|2024-02-28 15:10:00|97.85|95.85|97.34|95.34|99.37|97.37|97.34|95.34|0
1709133300000|2024-02-28 15:15:00|97.52|95.52|97.52|95.52|98.44|96.44|96.97|94.97|0
1709133600000|2024-02-28 15:20:00|97.34|95.34|96.6|94.6|98.26|96.26|96.41|94.41|0
1709133900000|2024-02-28 15:25:00|96.41|94.41|97.14|95.14|97.7|95.7|94.95|92.95|0
1709134200000|2024-02-28 15:30:00|96.96|94.96|98.64|96.64|98.83|96.83|96.59|94.59|0
1709134500000|2024-02-28 15:35:00|98.83|96.83|99.38|97.38|100.51|98.51|98.45|96.45|0
1709134800000|2024-02-28 15:40:00|99.57|97.57|100.33|98.33|100.7|98.7|99.03|97.03|0
1709135100000|2024-02-28 15:45:00|100.14|98.14|100.88|98.88|101.26|99.26|99.21|97.21|0
1709135400000|2024-02-28 15:50:00|101.07|99.07|101.26|99.26|102.01|100.01|100.51|98.51|0
1709135700000|2024-02-28 15:55:00|101.07|99.07|102.95|100.95|103.33|101.33|100.69|98.69|0
1709136000000|2024-02-28 16:00:00|103.14|101.14|105.23|103.23|105.8|103.8|103.14|101.14|0
1709136300000|2024-02-28 16:05:00|105.61|103.61|103.52|101.52|105.99|103.99|103.52|101.52|0
1709136600000|2024-02-28 16:10:00|103.71|101.71|103.7|101.7|104.08|102.08|102.76|100.76|0
1709136900000|2024-02-28 16:15:00|103.51|101.51|104.08|102.08|104.46|102.46|103.32|101.32|0
1709137200000|2024-02-28 16:20:00|104.27|102.27|103.69|101.69|104.84|102.84|103.22|101.22|0
1709137500000|2024-02-28 16:25:00|103.88|101.88|103.5|101.5|103.88|101.88|102.56|100.56|0
1709137800000|2024-02-28 16:30:00|103.88|101.88|101.99|99.99|104.07|102.07|100.86|98.86|0
1709138100000|2024-02-28 16:35:00|102.17|100.17|103.68|101.68|104.25|102.25|101.99|99.99|0
1709138400000|2024-02-28 16:40:00|103.87|101.87|104.82|102.82|104.82|102.82|103.11|101.11|0
1709138700000|2024-02-28 16:45:00|104.81|102.81|104.43|102.43|105.39|103.39|104.05|102.05|0
1709139000000|2024-02-28 16:50:00|104.62|102.62|104.43|102.43|105.19|103.19|104.05|102.05|0
1709139300000|2024-02-28 16:55:00|104.24|102.24|103.85|101.85|104.99|102.99|103.66|101.66|0
1709139600000|2024-02-28 17:00:00|103.66|101.66|104.23|102.23|104.61|102.61|102.53|100.53|0
1709139900000|2024-02-28 17:05:00|104.04|102.04|102.52|100.52|104.04|102.04|102.33|100.33|0
1709140200000|2024-02-28 17:10:00|102.71|100.71|102.71|100.71|103.46|101.46|102.33|100.33|0
1709140500000|2024-02-28 17:15:00|102.52|100.52|100.82|98.82|102.7|100.7|100.82|98.82|0
1709140800000|2024-02-28 17:20:00|101.01|99.01|101.01|99.01|101.57|99.57|100.07|98.07|0
1709141100000|2024-02-28 17:25:00|100.82|98.82|99.69|97.69|101.19|99.19|98.77|96.77|0
1709141400000|2024-02-28 17:30:00|99.32|97.32|97.29|95.29|99.69|97.69|95.82|93.82|0
1709141700000|2024-02-28 17:35:00|97.1|95.1|96|94|98.02|96.02|96|94|0
1709142000000|2024-02-28 17:40:00|95.63|93.63|98.01|96.01|98.2|96.2|95.45|93.45|0
1709142300000|2024-02-28 17:45:00|97.83|95.83|98.93|96.93|99.49|97.49|97.46|95.46|0
1709142600000|2024-02-28 17:50:00|99.12|97.12|98.72|96.72|99.68|97.68|97.98|95.98|0
1709142900000|2024-02-28 17:55:00|98.91|96.91|98.35|96.35|99.28|97.28|97.98|95.98|0
1709143200000|2024-02-28 18:00:00|98.16|96.16|97.05|95.05|98.72|96.72|96.87|94.87|0
1709143500000|2024-02-28 18:05:00|97.24|95.24|96.68|94.68|97.6|95.6|95.58|93.58|0
1709143800000|2024-02-28 18:10:00|96.31|94.31|98.71|96.71|98.71|96.71|95.94|93.94|0
1709144100000|2024-02-28 18:15:00|98.89|96.89|100.01|98.01|100.76|98.76|98.52|96.52|0
1709144400000|2024-02-28 18:20:00|100.19|98.19|101.5|99.5|102.07|100.07|100.01|98.01|0
1709144700000|2024-02-28 18:25:00|101.32|99.32|103.01|101.01|103.2|101.2|101.13|99.13|0
1709145000000|2024-02-28 18:30:00|103.2|101.2|103.95|101.95|104.72|102.72|103.2|101.2|0
1709145300000|2024-02-28 18:35:00|104.14|102.14|104.52|102.52|104.9|102.9|103.57|101.57|0
1709145600000|2024-02-28 18:40:00|104.9|102.9|103.57|101.57|105.09|103.09|103.38|101.38|0
1709145900000|2024-02-28 18:45:00|103.38|101.38|102.8|100.8|104.33|102.33|102.43|100.43|0
1709146200000|2024-02-28 18:50:00|102.42|100.42|103.18|101.18|103.37|101.37|102.05|100.05|0
1709146500000|2024-02-28 18:55:00|103.37|101.37|104.12|102.12|104.13|102.13|103.18|101.18|0
1709146800000|2024-02-28 19:00:00|104.5|102.5|102.98|100.98|104.5|102.5|102.6|100.6|0
1709147100000|2024-02-28 19:05:00|102.6|100.6|100.53|98.53|102.79|100.79|100.34|98.34|0
1709147400000|2024-02-28 19:10:00|99.96|97.96|96.99|94.99|100.71|98.71|96.25|94.25|0
1709147700000|2024-02-28 19:15:00|97.17|95.17|99.58|97.58|100.14|98.14|95.89|93.89|0
1709148000000|2024-02-28 19:20:00|99.4|97.4|99.58|97.58|100.14|98.14|98.84|96.84|0
1709148300000|2024-02-28 19:25:00|99.76|97.76|97.53|95.53|99.95|97.95|97.35|95.35|0
1709148600000|2024-02-28 19:30:00|97.35|95.35|96.24|94.24|97.35|95.35|95.87|93.87|0
1709148900000|2024-02-28 19:35:00|95.87|93.87|95.86|93.86|96.05|94.05|93.86|91.86|0
1709149200000|2024-02-28 19:40:00|95.68|93.68|94.95|92.95|95.68|93.68|94.4|92.4|0
1709149500000|2024-02-28 19:45:00|95.13|93.13|95.31|93.31|96.59|94.59|94.58|92.58|0
1709149800000|2024-02-28 19:50:00|95.12|93.12|96.22|94.22|96.22|94.22|93.12|91.12|0
1709150100000|2024-02-28 19:55:00|96.03|94.03|98.06|96.06|98.25|96.25|95.85|93.85|0
1709150400000|2024-02-28 20:00:00|98.43|96.43|100.1|98.1|101.23|99.23|98.06|96.06|0
1709150700000|2024-02-28 20:05:00|99.73|97.73|96.94|94.94|99.73|97.73|95.84|93.84|0
1709151000000|2024-02-28 20:10:00|96.57|94.57|97.12|95.12|97.67|95.67|95.65|93.65|0
1709151300000|2024-02-28 20:15:00|96.75|94.75|98.22|96.22|98.41|96.41|96.57|94.57|0
1709151600000|2024-02-28 20:20:00|98.04|96.04|98.95|96.95|99.88|97.88|96.93|94.93|0
1709151900000|2024-02-28 20:25:00|98.77|96.77|100.62|98.62|100.99|98.99|98.58|96.58|0
1709152200000|2024-02-28 20:30:00|100.81|98.81|100.99|98.99|100.99|98.99|99.69|97.69|0
1709152500000|2024-02-28 20:35:00|100.8|98.8|99.87|97.87|101.18|99.18|99.68|97.68|0
1709152800000|2024-02-28 20:40:00|100.05|98.05|98.57|96.57|100.43|98.43|98.2|96.2|0
1709153100000|2024-02-28 20:45:00|98.38|96.38|98.75|96.75|99.12|97.12|96.54|94.54|0
1709153400000|2024-02-28 20:50:00|98.56|96.56|95.99|93.99|98.93|96.93|95.08|93.08|0
1709153700000|2024-02-28 20:55:00|96.72|94.72|101.53|99.53|101.53|99.53|96.54|94.54|0
1709154000000|2024-02-28 21:00:00|101.34|99.34|96.16|94.16|101.53|99.53|93.98|91.98|0
1709154300000|2024-02-28 21:05:00|95.8|93.8|93.8|91.8|96.16|94.16|93.62|91.62|0
1709154600000|2024-02-28 21:10:00|93.98|91.98|93.97|91.97|94.52|92.52|93.79|91.79|0
1709154900000|2024-02-28 21:15:00|94.43|92.23|92.63|90.43|94.61|92.41|92.45|90.25|0
1709155200000|2024-02-28 21:20:00|92.81|90.61|93.69|91.49|93.7|91.5|92.63|90.43|0
1709155500000|2024-02-28 21:25:00|93.87|91.67|93.51|91.31|94.05|91.85|93.33|91.13|0
1709155800000|2024-02-28 21:30:00|93.33|91.13|92.97|90.77|93.51|91.31|92.97|90.77|0
1709156100000|2024-02-28 21:35:00|93.15|90.95|92.43|90.23|93.15|90.95|92.25|90.05|0
1709156400000|2024-02-28 21:40:00|92.25|90.05|91.9|89.7|92.43|90.23|91.9|89.7|0
1709156700000|2024-02-28 21:45:00|92.07|89.87|91.71|89.51|92.25|90.05|91.54|89.34|0
1709157000000|2024-02-28 21:50:00|91.54|89.34|92.86|90.66|92.86|90.66|91.53|89.33|0
1709157300000|2024-02-28 21:55:00|92.95|90.75|93.39|91.19|94.02|91.82|92.95|90.75|0
1709157600000|2024-02-28 22:00:00|93.76|91.56|92.95|90.75|93.76|91.56|92.61|90.41|0
1709157900000|2024-02-28 22:05:00|93|90.8|93.49|91.29|93.49|91.29|92.92|90.72|0
1709158200000|2024-02-28 22:10:00|93.44|91.24|93.33|91.13|93.59|91.39|93.15|90.95|0
1709158500000|2024-02-28 22:15:00|93.3|91.1|93.58|91.38|93.65|91.45|93.3|91.1|0
1709158800000|2024-02-28 22:20:00|93.61|91.41|93.85|91.65|94.27|92.07|93.56|91.36|0
1709159100000|2024-02-28 22:25:00|93.84|91.64|93.92|91.72|94.13|91.93|93.71|91.51|0
1709159400000|2024-02-28 22:30:00|93.87|91.67|93.05|90.85|93.89|91.69|92.97|90.77|0
1709159700000|2024-02-28 22:35:00|93.13|90.93|93.49|91.29|93.55|91.35|93.12|90.92|0
1709160000000|2024-02-28 22:40:00|93.36|91.16|93.18|90.98|93.36|91.16|93.15|90.95|0
1709160300000|2024-02-28 22:45:00|93.23|91.03|93.27|91.07|93.46|91.26|93.15|90.95|0
1709160600000|2024-02-28 22:50:00|93.25|91.05|93.61|91.41|93.69|91.49|93.25|91.05|0
1709160900000|2024-02-28 22:55:00|93.58|91.38|93.98|91.78|94.08|91.88|93.16|90.96|0
1709161200000|2024-02-28 23:00:00|95.13|92.93|94.86|92.66|95.4|93.2|93.96|91.76|0
1709161500000|2024-02-28 23:05:00|95.04|92.84|95.75|93.55|96.12|93.92|95.04|92.84|0
1709161800000|2024-02-28 23:10:00|95.93|93.73|95.39|93.19|95.93|93.73|95.11|92.91|0
1709162100000|2024-02-28 23:15:00|95.57|93.37|95.38|93.18|95.75|93.55|95.38|93.18|0
1709162400000|2024-02-28 23:20:00|95.47|93.27|95.47|93.27|95.56|93.36|94.84|92.64|0
1709162700000|2024-02-28 23:25:00|95.56|93.36|95.55|93.35|95.74|93.54|95.38|93.18|0
1709163000000|2024-02-28 23:30:00|95.92|93.72|95.37|93.17|95.92|93.72|95.37|93.17|0
1709163300000|2024-02-28 23:35:00|95.55|93.35|95.45|93.25|95.55|93.35|95.01|92.81|0
1709163600000|2024-02-28 23:40:00|95.36|93.16|95.54|93.34|95.54|93.34|95|92.8|0
1709163900000|2024-02-28 23:45:00|95.36|93.16|95.17|92.97|95.54|93.34|95.17|92.97|0
1709164200000|2024-02-28 23:50:00|94.99|92.79|93.73|91.53|95.17|92.97|93.73|91.53|0
1709164500000|2024-02-28 23:55:00|93.82|91.62|94.26|92.06|94.45|92.25|93.73|91.53|0
1709164800000|2024-02-29 00:00:00|94.08|91.88|94.98|92.78|94.98|92.78|94.08|91.88|0
1709165100000|2024-02-29 00:05:00|95.34|93.14|95.52|93.32|96.06|93.86|95.16|92.96|0
1709165400000|2024-02-29 00:10:00|95.6|93.4|95.69|93.49|95.88|93.68|95.51|93.31|0
1709165700000|2024-02-29 00:15:00|95.51|93.31|95.33|93.13|95.51|93.31|95.15|92.95|0
1709166000000|2024-02-29 00:20:00|95.51|93.31|96.23|94.03|96.23|94.03|95.51|93.31|0
1709166300000|2024-02-29 00:25:00|96.41|94.21|96.4|94.2|96.59|94.39|96.22|94.02|0
1709166600000|2024-02-29 00:30:00|96.59|94.39|96.58|94.38|96.77|94.57|96.4|94.2|0
1709166900000|2024-02-29 00:35:00|96.76|94.56|97.12|94.92|97.13|94.93|96.76|94.56|0
1709167200000|2024-02-29 00:40:00|96.94|94.74|98.58|96.38|98.58|96.38|96.94|94.74|0
1709167500000|2024-02-29 00:45:00|98.4|96.2|98.95|96.75|99.32|97.12|98.21|96.01|0
1709167800000|2024-02-29 00:50:00|98.76|96.56|98.39|96.19|99.13|96.93|98.21|96.01|0
1709168100000|2024-02-29 00:55:00|98.21|96.01|98.57|96.37|98.76|96.56|98.21|96.01|0
1709168400000|2024-02-29 01:00:00|98.39|96.19|98.38|96.18|98.75|96.55|97.65|95.45|0
1709168700000|2024-02-29 01:05:00|98.2|96|98.19|95.99|98.56|96.36|97.83|95.63|0
1709169000000|2024-02-29 01:10:00|98.1|95.9|97.82|95.62|98.37|96.17|97.82|95.62|0
1709169300000|2024-02-29 01:15:00|97.81|95.81|99.34|97.34|99.35|97.35|97.81|95.81|0
1709169600000|2024-02-29 01:20:00|99.53|97.53|98.61|96.61|99.71|97.71|98.61|96.61|0
1709169900000|2024-02-29 01:25:00|98.79|96.79|99.34|97.34|99.34|97.34|98.6|96.6|0
1709170200000|2024-02-29 01:30:00|99.52|97.52|99.51|97.51|99.7|97.7|98.97|96.97|0
1709170500000|2024-02-29 01:35:00|99.33|97.33|100.06|98.06|100.06|98.06|99.33|97.33|0
1709170800000|2024-02-29 01:40:00|100.25|98.25|99.32|97.32|100.62|98.62|99.32|97.32|0
1709171100000|2024-02-29 01:45:00|99.14|97.14|99.32|97.32|99.69|97.69|99.13|97.13|0
1709171400000|2024-02-29 01:50:00|99.13|97.13|98.76|96.76|99.13|97.13|98.58|96.58|0
1709171700000|2024-02-29 01:55:00|98.58|96.58|99.12|97.12|99.12|97.12|98.58|96.58|0
1709172000000|2024-02-29 02:00:00|99.31|97.31|100.22|98.22|100.23|98.23|99.31|97.31|0
1709172300000|2024-02-29 02:05:00|100.04|98.04|100.22|98.22|100.22|98.22|99.67|97.67|0
1709172600000|2024-02-29 02:10:00|100.03|98.03|100.03|98.03|100.22|98.22|99.85|97.85|0
1709172900000|2024-02-29 02:15:00|99.85|97.85|100.4|98.4|100.77|98.77|99.85|97.85|0
1709173200000|2024-02-29 02:20:00|100.39|98.39|100.21|98.21|100.58|98.58|100.02|98.02|0
1709173500000|2024-02-29 02:25:00|100.02|98.02|100.02|98.02|100.21|98.21|99.92|97.92|0
1709173800000|2024-02-29 02:30:00|99.83|97.83|100.2|98.2|100.2|98.2|99.65|97.65|0
1709174100000|2024-02-29 02:35:00|100.01|98.01|100.01|98.01|100.28|98.28|99.82|97.82|0
1709174400000|2024-02-29 02:40:00|99.82|97.82|100.19|98.19|100.37|98.37|99.82|97.82|0
1709174700000|2024-02-29 02:45:00|100.37|98.37|100|98|100.37|98.37|99.81|97.81|0
1709175000000|2024-02-29 02:50:00|100.18|98.18|101.47|99.47|101.66|99.66|100|98|0
1709175300000|2024-02-29 02:55:00|101.38|99.38|101.66|99.66|102.03|100.03|101.29|99.29|0
1709175600000|2024-02-29 03:00:00|102.03|100.03|101.47|99.47|102.03|100.03|101.47|99.47|0
1709175900000|2024-02-29 03:05:00|101.28|99.28|101.09|99.09|101.28|99.28|101.09|99.09|0
1709176200000|2024-02-29 03:10:00|101.28|99.28|100.9|98.9|101.28|99.28|100.9|98.9|0
1709176500000|2024-02-29 03:15:00|101.08|99.08|100.9|98.9|101.27|99.27|100.71|98.71|0
1709176800000|2024-02-29 03:20:00|100.89|98.89|99.97|97.97|100.89|98.89|99.97|97.97|0
1709177100000|2024-02-29 03:25:00|100.05|98.05|100.33|98.33|100.52|98.52|99.96|97.96|0
1709177400000|2024-02-29 03:30:00|100.15|98.15|100.33|98.33|100.33|98.33|99.78|97.78|0
1709177700000|2024-02-29 03:35:00|100.14|98.14|101.06|99.06|101.06|99.06|100.14|98.14|0
1709178000000|2024-02-29 03:40:00|101.15|99.15|101.24|99.24|101.62|99.62|101.06|99.06|0
1709178300000|2024-02-29 03:45:00|101.43|99.43|101.61|99.61|101.61|99.61|101.24|99.24|0
1709178600000|2024-02-29 03:50:00|101.51|99.51|101.42|99.42|101.8|99.8|101.42|99.42|0
1709178900000|2024-02-29 03:55:00|101.51|99.51|101.6|99.6|101.79|99.79|101.51|99.51|0
1709179200000|2024-02-29 04:00:00|101.79|99.79|102.16|100.16|102.16|100.16|101.78|99.78|0
1709179500000|2024-02-29 04:05:00|102.34|100.34|102.9|100.9|102.9|100.9|102.15|100.15|0
1709179800000|2024-02-29 04:10:00|102.71|100.71|103.08|101.08|103.08|101.08|102.71|100.71|0
1709180100000|2024-02-29 04:15:00|103.27|101.27|103.08|101.08|103.27|101.27|102.89|100.89|0
1709180400000|2024-02-29 04:20:00|103.17|101.17|103.45|101.45|103.63|101.63|103.07|101.07|0
1709180700000|2024-02-29 04:25:00|103.26|101.26|103.82|101.82|103.82|101.82|103.26|101.26|0
1709181000000|2024-02-29 04:30:00|104.01|102.01|104|102|104.19|102.19|103.63|101.63|0
1709181300000|2024-02-29 04:35:00|103.81|101.81|104.19|102.19|104.56|102.56|103.81|101.81|0
1709181600000|2024-02-29 04:40:00|104|102|104.18|102.18|104.56|102.56|103.99|101.99|0
1709181900000|2024-02-29 04:45:00|104.37|102.37|104.18|102.18|104.37|102.37|103.8|101.8|0
1709182200000|2024-02-29 04:50:00|103.99|101.99|103.98|101.98|104.36|102.36|103.98|101.98|0
1709182500000|2024-02-29 04:55:00|104.17|102.17|104.26|102.26|104.36|102.36|103.98|101.98|0
1709182800000|2024-02-29 05:00:00|104.17|102.17|104.35|102.35|104.73|102.73|103.98|101.98|0
1709183100000|2024-02-29 05:05:00|104.54|102.54|103.59|101.59|104.73|102.73|103.59|101.59|0
1709183400000|2024-02-29 05:10:00|103.4|101.4|103.78|101.78|103.78|101.78|103.4|101.4|0
1709183700000|2024-02-29 05:15:00|103.59|101.59|103.58|101.58|103.77|101.77|103.49|101.49|0
1709184000000|2024-02-29 05:20:00|103.49|101.49|103.77|101.77|103.77|101.77|103.39|101.39|0
1709184300000|2024-02-29 05:25:00|103.58|101.58|102.64|100.64|103.77|101.77|102.45|100.45|0
1709184600000|2024-02-29 05:30:00|102.45|100.45|102.63|100.63|102.82|100.82|102.26|100.26|0
1709184900000|2024-02-29 05:35:00|102.82|100.82|103|101|103|101|102.63|100.63|0
1709185200000|2024-02-29 05:40:00|103.19|101.19|103.56|101.56|103.56|101.56|102.81|100.81|0
1709185500000|2024-02-29 05:45:00|103.75|101.75|103.18|101.18|103.94|101.94|103|101|0
1709185800000|2024-02-29 05:50:00|102.99|100.99|102.99|100.99|103.37|101.37|102.8|100.8|0
1709186100000|2024-02-29 05:55:00|103.18|101.18|102.8|100.8|103.18|101.18|102.61|100.61|0
1709186400000|2024-02-29 06:00:00|102.61|100.61|102.23|100.23|102.61|100.61|102.05|100.05|0
1709186700000|2024-02-29 06:05:00|102.42|100.42|102.04|100.04|102.42|100.42|102.04|100.04|0
1709187000000|2024-02-29 06:10:00|102.13|100.13|101.85|99.85|102.13|100.13|101.85|99.85|0
1709187300000|2024-02-29 06:15:00|101.66|99.66|101.85|99.85|102.03|100.03|101.29|99.29|0
1709187600000|2024-02-29 06:20:00|102.03|100.03|101.84|99.84|102.03|100.03|101.65|99.65|0
1709187900000|2024-02-29 06:25:00|101.65|99.65|101.65|99.65|102.02|100.02|101.65|99.65|0
1709188200000|2024-02-29 06:30:00|101.55|99.55|101.46|99.46|102.02|100.02|101.46|99.46|0
1709188500000|2024-02-29 06:35:00|101.55|99.55|101.64|99.64|101.83|99.83|101.27|99.27|0
1709188800000|2024-02-29 06:40:00|101.45|99.45|100.71|98.71|101.73|99.73|100.71|98.71|0
1709189100000|2024-02-29 06:45:00|100.61|98.61|100.7|98.7|100.89|98.89|99.96|97.96|0
1709189400000|2024-02-29 06:50:00|100.89|98.89|101.07|99.07|101.26|99.26|100.88|98.88|0
1709189700000|2024-02-29 06:55:00|100.88|98.88|99.95|97.95|100.97|98.97|99.95|97.95|0
1709190000000|2024-02-29 07:00:00|100.14|98.14|99.95|97.95|100.14|98.14|98.84|96.84|0
1709190300000|2024-02-29 07:05:00|100.13|98.13|101.61|99.61|101.61|99.61|99.95|97.95|0
1709190600000|2024-02-29 07:10:00|101.8|99.8|101.24|99.24|101.8|99.8|101.14|99.14|0
1709190900000|2024-02-29 07:15:00|101.42|99.42|100.49|98.49|101.61|99.61|100.49|98.49|0
1709191200000|2024-02-29 07:20:00|100.3|98.3|99.93|97.93|100.86|98.86|99.74|97.74|0
1709191500000|2024-02-29 07:25:00|99.74|97.74|99.37|97.37|100.48|98.48|99.19|97.19|0
1709191800000|2024-02-29 07:30:00|99.18|97.18|99.55|97.55|99.55|97.55|98.81|96.81|0
1709192100000|2024-02-29 07:35:00|99.64|97.64|98.81|96.81|99.73|97.73|98.81|96.81|0
1709192400000|2024-02-29 07:40:00|98.99|96.99|99.72|97.72|99.91|97.91|98.81|96.81|0
1709192700000|2024-02-29 07:45:00|99.17|97.17|98.61|96.61|99.54|97.54|98.61|96.61|0
1709193000000|2024-02-29 07:50:00|98.43|96.43|98.06|96.06|98.61|96.61|97.33|95.33|0
1709193300000|2024-02-29 07:55:00|97.87|95.87|96.96|94.96|98.24|96.24|96.05|94.05|0
1709193600000|2024-02-29 08:00:00|96.77|94.77|96.95|94.95|97.68|95.68|95.68|93.68|0
1709193900000|2024-02-29 08:05:00|96.77|94.77|93.52|91.52|96.77|94.77|93.34|91.34|0
1709194200000|2024-02-29 08:10:00|93.07|91.07|90.77|88.77|93.07|91.07|87.29|85.29|0
1709194500000|2024-02-29 08:15:00|90.59|88.59|93.18|91.18|93.99|91.99|89.83|87.83|0
1709194800000|2024-02-29 08:20:00|93.63|91.63|93.63|91.63|93.63|91.63|91.86|89.86|0
1709195100000|2024-02-29 08:25:00|93.45|91.45|92.56|90.56|93.45|91.45|91.5|89.5|0
1709195400000|2024-02-29 08:30:00|92.73|90.73|91.67|89.67|92.91|90.91|91.14|89.14|0
1709195700000|2024-02-29 08:35:00|91.58|89.58|94.33|92.33|94.33|92.33|91.32|89.32|0
1709196000000|2024-02-29 08:40:00|94.51|92.51|93.79|91.79|94.51|92.51|93.43|91.43|0
1709196300000|2024-02-29 08:45:00|93.61|91.61|92.71|90.71|93.96|91.96|92.54|90.54|0
1709196600000|2024-02-29 08:50:00|93.07|91.07|93.6|91.6|94.31|92.31|92.71|90.71|0
1709196900000|2024-02-29 08:55:00|93.42|91.42|93.42|91.42|94.49|92.49|93.06|91.06|0
1709197200000|2024-02-29 09:00:00|93.06|91.06|90.76|88.76|93.95|91.95|90.23|88.23|0
1709197500000|2024-02-29 09:05:00|90.58|88.58|90.4|88.4|90.76|88.76|89.01|87.01|0
1709197800000|2024-02-29 09:10:00|90.23|88.23|90.4|88.4|92.16|90.16|89.88|87.88|0
1709198100000|2024-02-29 09:15:00|90.57|88.57|90.92|88.92|91.45|89.45|90.22|88.22|0
1709198400000|2024-02-29 09:20:00|91.27|89.27|90.74|88.74|91.8|89.8|90.57|88.57|0
1709198700000|2024-02-29 09:25:00|90.82|88.82|89.68|87.68|90.91|88.91|89.16|87.16|0
1709199000000|2024-02-29 09:30:00|89.51|87.51|90.38|88.38|90.73|88.73|89.51|87.51|0
1709199300000|2024-02-29 09:35:00|90.55|88.55|91.69|89.69|92.14|90.14|90.55|88.55|0
1709199600000|2024-02-29 09:40:00|91.78|89.78|92.31|90.31|92.49|90.49|91.25|89.25|0
1709199900000|2024-02-29 09:45:00|92.13|90.13|93.19|91.19|93.37|91.37|91.95|89.95|0
1709200200000|2024-02-29 09:50:00|93.27|91.27|92.47|90.47|93.54|91.54|91.94|89.94|0
1709200500000|2024-02-29 09:55:00|92.3|90.3|92.47|90.47|92.83|90.83|91.94|89.94|0
1709200800000|2024-02-29 10:00:00|92.29|90.29|92.99|90.99|93|91|92.29|90.29|0
1709201100000|2024-02-29 10:05:00|92.82|90.82|91.4|89.4|92.99|90.99|91.4|89.4|0
1709201400000|2024-02-29 10:10:00|91.57|89.57|93.16|91.16|93.16|91.16|91.57|89.57|0
1709201700000|2024-02-29 10:15:00|93.34|91.34|92.45|90.45|93.34|91.34|91.74|89.74|0
1709202000000|2024-02-29 10:20:00|92.27|90.27|93.15|91.15|94.05|92.05|92|90|0
1709202300000|2024-02-29 10:25:00|93.51|91.51|92.97|90.97|93.51|91.51|92.44|90.44|0
1709202600000|2024-02-29 10:30:00|92.88|90.88|91.62|89.62|93.57|91.57|91.44|89.44|0
1709202900000|2024-02-29 10:35:00|91.44|89.44|91.44|89.44|91.97|89.97|90.91|88.91|0
1709203200000|2024-02-29 10:40:00|91.26|89.26|91.78|89.78|92.32|90.32|91.26|89.26|0
1709203500000|2024-02-29 10:45:00|91.61|89.61|91.43|89.43|91.78|89.78|90.02|88.02|0
1709203800000|2024-02-29 10:50:00|91.33|89.33|90.89|88.89|91.96|89.96|90.54|88.54|0
1709204100000|2024-02-29 10:55:00|90.71|88.71|90.71|88.71|91.77|89.77|90.71|88.71|0
1709204400000|2024-02-29 11:00:00|90.53|88.53|92.83|90.83|93.01|91.01|90.36|88.36|0
1709204700000|2024-02-29 11:05:00|93.01|91.01|94.26|92.26|94.44|92.44|93.01|91.01|0
1709205000000|2024-02-29 11:10:00|94.34|92.34|93.89|91.89|94.8|92.8|93.89|91.89|0
1709205300000|2024-02-29 11:15:00|93.71|91.71|92.82|90.82|94.07|92.07|92.46|90.46|0
1709205600000|2024-02-29 11:20:00|92.99|90.99|93.17|91.17|93.35|91.35|91.92|89.92|0
1709205900000|2024-02-29 11:25:00|92.99|90.99|92.45|90.45|92.99|90.99|91.83|89.83|0
1709206200000|2024-02-29 11:30:00|92.63|90.63|92.27|90.27|92.63|90.63|91.91|89.91|0
1709206500000|2024-02-29 11:35:00|92.45|90.45|92.44|90.44|92.98|90.98|92.09|90.09|0
1709206800000|2024-02-29 11:40:00|92.62|90.62|92.08|90.08|92.62|90.62|91.99|89.99|0
1709207100000|2024-02-29 11:45:00|92.26|90.26|93.14|91.14|93.14|91.14|92.08|90.08|0
1709207400000|2024-02-29 11:50:00|93.68|91.68|94.39|92.39|94.39|92.39|93.32|91.32|0
1709207700000|2024-02-29 11:55:00|94.57|92.57|94.57|92.57|94.75|92.75|94.21|92.21|0
1709208000000|2024-02-29 12:00:00|94.75|92.75|93.13|91.13|94.75|92.75|93.13|91.13|0
1709208300000|2024-02-29 12:05:00|93.31|91.31|92.41|90.41|93.31|91.31|92.06|90.06|0
1709208600000|2024-02-29 12:10:00|92.5|90.5|93.12|91.12|93.48|91.48|92.05|90.05|0
1709208900000|2024-02-29 12:15:00|92.76|90.76|91.87|89.87|92.94|90.94|91.69|89.69|0
1709209200000|2024-02-29 12:20:00|91.69|89.69|91.33|89.33|91.69|89.69|90.45|88.45|0
1709209500000|2024-02-29 12:25:00|91.51|89.51|91.68|89.68|92.39|90.39|90.97|88.97|0
1709209800000|2024-02-29 12:30:00|91.5|89.5|91.85|89.85|91.86|89.86|91.15|89.15|0
1709210100000|2024-02-29 12:35:00|92.03|90.03|91.76|89.76|92.56|90.56|91.5|89.5|0
1709210400000|2024-02-29 12:40:00|91.67|89.67|90.78|88.78|91.67|89.67|89.9|87.9|0
1709210700000|2024-02-29 12:45:00|90.87|88.87|91.13|89.13|91.66|89.66|90.78|88.78|0
1709211000000|2024-02-29 12:50:00|91.04|89.04|90.95|88.95|91.13|89.13|90.77|88.77|0
1709211300000|2024-02-29 12:55:00|91.3|89.3|91.83|89.83|92.01|90.01|91.12|89.12|0
1709211600000|2024-02-29 13:00:00|92.01|90.01|90.76|88.76|92.01|90.01|90.23|88.23|0
1709211900000|2024-02-29 13:05:00|90.94|88.94|91.64|89.64|92.98|90.98|90.85|88.85|0
1709212200000|2024-02-29 13:10:00|91.82|89.82|91.81|89.81|92|90|91.28|89.28|0
1709212500000|2024-02-29 13:15:00|91.9|89.9|91.45|89.45|92.52|90.52|91.1|89.1|0
1709212800000|2024-02-29 13:20:00|91.63|89.63|90.04|88.04|91.99|89.99|89.51|87.51|0
1709213100000|2024-02-29 13:25:00|89.86|87.86|90.21|88.21|90.21|88.21|88.72|86.72|0
1709213400000|2024-02-29 13:30:00|89.94|87.94|104.08|102.08|104.84|102.84|89.94|87.94|0
1709213700000|2024-02-29 13:35:00|105.12|103.12|109.65|107.65|110.53|108.53|105.12|103.12|0
1709214000000|2024-02-29 13:40:00|109.75|107.75|112.86|110.86|112.86|110.86|109.75|107.75|0
1709214300000|2024-02-29 13:45:00|112.67|110.67|112.66|110.66|113.65|111.65|112.28|110.28|0
1709214600000|2024-02-29 13:50:00|112.27|110.27|113.46|111.46|114.24|112.24|111.49|109.49|0
1709214900000|2024-02-29 13:55:00|113.65|111.65|112.19|110.19|113.85|111.85|111.8|109.8|0
1709215200000|2024-02-29 14:00:00|112.97|110.97|113.75|111.75|113.76|111.76|112.19|110.19|0
1709215500000|2024-02-29 14:05:00|113.56|111.56|115.13|113.13|115.33|113.33|113.55|111.55|0
1709215800000|2024-02-29 14:10:00|115.33|113.33|114.53|112.53|115.92|113.92|114.34|112.34|0
1709216100000|2024-02-29 14:15:00|114.33|112.33|113.15|111.15|114.33|112.33|112.95|110.95|0
1709216400000|2024-02-29 14:20:00|112.95|110.95|112.75|110.75|113.35|111.35|112.17|110.17|0
1709216700000|2024-02-29 14:25:00|112.36|110.36|114.13|112.13|115.11|113.11|112.36|110.36|0
1709217000000|2024-02-29 14:30:00|114.32|112.32|118.89|116.89|119.9|117.9|114.32|112.32|0
1709217300000|2024-02-29 14:35:00|119.69|117.69|118.09|116.09|119.9|117.9|116.69|114.69|0
1709217600000|2024-02-29 14:40:00|118.29|116.29|116.78|114.78|119.17|117.17|115.19|113.19|0
1709217900000|2024-02-29 14:45:00|117.58|115.58|115.79|113.79|118.38|116.38|115.3|113.3|0
1709218200000|2024-02-29 14:50:00|115.89|113.89|116.48|114.48|118.09|116.09|115.29|113.29|0
1709218500000|2024-02-29 14:55:00|116.68|114.68|116.28|114.28|117.88|115.88|115.68|113.68|0
1709218800000|2024-02-29 15:00:00|117.38|115.38|118.08|116.08|118.88|116.88|115.88|113.88|0
1709219100000|2024-02-29 15:05:00|118.28|116.28|114.88|112.88|118.48|116.48|113.89|111.89|0
1709219400000|2024-02-29 15:10:00|114.68|112.68|104.94|102.94|114.68|112.68|103.79|101.79|0
1709219700000|2024-02-29 15:15:00|104.17|102.17|106.64|104.64|107.9|105.9|104.17|102.17|0
1709220000000|2024-02-29 15:20:00|106.83|104.83|109.16|107.16|109.75|107.75|106.44|104.44|0
1709220300000|2024-02-29 15:25:00|109.35|107.35|110.13|108.13|110.73|108.73|108.77|106.77|0
1709220600000|2024-02-29 15:30:00|109.94|107.94|108.96|106.96|111.12|109.12|108.37|106.37|0
1709220900000|2024-02-29 15:35:00|108.76|106.76|109.73|107.73|110.32|108.32|107.79|105.79|0
1709221200000|2024-02-29 15:40:00|109.54|107.54|106.42|104.42|109.73|107.73|105.85|103.85|0
1709221500000|2024-02-29 15:45:00|106.23|104.23|110.51|108.51|110.8|108.8|104.88|102.88|0
1709221800000|2024-02-29 15:50:00|110.31|108.31|105.84|103.84|110.9|108.9|105.84|103.84|0
1709222100000|2024-02-29 15:55:00|106.03|104.03|107.96|105.96|108.16|106.16|105.26|103.26|0
1709222400000|2024-02-29 16:00:00|108.16|106.16|107.37|105.37|108.54|106.54|104.48|102.48|0
1709222700000|2024-02-29 16:05:00|107.18|105.18|108.54|106.54|109.51|107.51|106.79|104.79|0
1709223000000|2024-02-29 16:10:00|108.73|106.73|109.7|107.7|109.7|107.7|107.95|105.95|0
1709223300000|2024-02-29 16:15:00|109.51|107.51|110.09|108.09|110.29|108.29|109.11|107.11|0
1709223600000|2024-02-29 16:20:00|109.9|107.9|109.11|107.11|110.29|108.29|108.14|106.14|0
1709223900000|2024-02-29 16:25:00|109.01|107.01|106.19|104.19|109.69|107.69|106.19|104.19|0
1709224200000|2024-02-29 16:30:00|106|104|102.36|100.36|106.19|104.19|101.98|99.98|0
1709224500000|2024-02-29 16:35:00|102.55|100.55|95.86|93.86|104.26|102.26|95.86|93.86|0
1709224800000|2024-02-29 16:40:00|95.49|93.49|97.63|95.63|98|96|92.76|90.76|0
1709225100000|2024-02-29 16:45:00|97.81|95.81|100.42|98.42|100.61|98.61|96.15|94.15|0
1709225400000|2024-02-29 16:50:00|100.98|98.98|101.73|99.73|101.92|99.92|100.04|98.04|0
1709225700000|2024-02-29 16:55:00|101.92|99.92|102.48|100.48|103.05|101.05|100.78|98.78|0
1709226000000|2024-02-29 17:00:00|102.29|100.29|104.76|102.76|105.53|103.53|101.72|99.72|0
1709226300000|2024-02-29 17:05:00|104.57|102.57|102.47|100.47|105.14|103.14|101.34|99.34|0
1709226600000|2024-02-29 17:10:00|102.28|100.28|103.99|101.99|104.37|102.37|102.28|100.28|0
1709226900000|2024-02-29 17:15:00|104.18|102.18|104.75|102.75|105.13|103.13|103.22|101.22|0
1709227200000|2024-02-29 17:20:00|104.56|102.56|103.79|101.79|105.71|103.71|102.65|100.65|0
1709227500000|2024-02-29 17:25:00|103.6|101.6|101.51|99.51|104.17|102.17|101.32|99.32|0
1709227800000|2024-02-29 17:30:00|101.7|99.7|102.45|100.45|103.78|101.78|101.51|99.51|0
1709228100000|2024-02-29 17:35:00|102.54|100.54|103.59|101.59|103.78|101.78|102.26|100.26|0
1709228400000|2024-02-29 17:40:00|103.78|101.78|104.15|102.15|105.11|103.11|102.63|100.63|0
1709228700000|2024-02-29 17:45:00|103.96|101.96|105.68|103.68|106.64|104.64|103.01|101.01|0
1709229000000|2024-02-29 17:50:00|105.87|103.87|107.99|105.99|108.19|106.19|105.49|103.49|0
1709229300000|2024-02-29 17:55:00|108.19|106.19|107.79|105.79|108.19|106.19|107.41|105.41|0
1709229600000|2024-02-29 18:00:00|107.99|105.99|109.15|107.15|109.34|107.34|107.79|105.79|0
1709229900000|2024-02-29 18:05:00|108.95|106.95|109.02|107.02|109.74|107.74|108.37|106.37|0
1709230200000|2024-02-29 18:10:00|109.22|107.22|110.39|108.39|110.98|108.98|109.02|107.02|0
1709230500000|2024-02-29 18:15:00|110.19|108.19|109.99|107.99|110.58|108.58|108.82|106.82|0
1709230800000|2024-02-29 18:20:00|110.19|108.19|109.2|107.2|110.38|108.38|107.64|105.64|0
1709231100000|2024-02-29 18:25:00|109.01|107.01|110.57|108.57|111.36|109.36|109.01|107.01|0
1709231400000|2024-02-29 18:30:00|110.97|108.97|110.37|108.37|111.36|109.36|110.18|108.18|0
1709231700000|2024-02-29 18:35:00|110.18|108.18|110.56|108.56|111.36|109.36|109.78|107.78|0
1709232000000|2024-02-29 18:40:00|110.37|108.37|109.38|107.38|110.56|108.56|108.6|106.6|0
1709232300000|2024-02-29 18:45:00|109.48|107.48|109.38|107.38|110.36|108.36|108.79|106.79|0
1709232600000|2024-02-29 18:50:00|109.57|107.57|111.14|109.14|111.34|109.34|109.28|107.28|0
1709232900000|2024-02-29 18:55:00|111.34|109.34|110.94|108.94|111.73|109.73|110.35|108.35|0
1709233200000|2024-02-29 19:00:00|111.14|109.14|111.73|109.73|112.32|110.32|110.55|108.55|0
1709233500000|2024-02-29 19:05:00|111.53|109.53|110.93|108.93|111.73|109.73|109.56|107.56|0
1709233800000|2024-02-29 19:10:00|111.13|109.13|112.11|110.11|112.31|110.31|110.73|108.73|0
1709234100000|2024-02-29 19:15:00|112.31|110.31|113.7|111.7|114.3|112.3|111.72|109.72|0
1709234400000|2024-02-29 19:20:00|113.9|111.9|112.5|110.5|114.7|112.7|112.31|110.31|0
1709234700000|2024-02-29 19:25:00|112.7|110.7|110.13|108.13|112.7|110.7|108.17|106.17|0
1709235000000|2024-02-29 19:30:00|110.33|108.33|110.52|108.52|111.31|109.31|109.15|107.15|0
1709235300000|2024-02-29 19:35:00|110.32|108.32|110.32|108.32|110.72|108.72|109.93|107.93|0
1709235600000|2024-02-29 19:40:00|110.12|108.12|107.58|105.58|110.51|108.51|107.58|105.58|0
1709235900000|2024-02-29 19:45:00|107.77|105.77|108.16|106.16|108.74|106.74|105.83|103.83|0
1709236200000|2024-02-29 19:50:00|107.96|105.96|107.18|105.18|108.35|106.35|106.6|104.6|0
1709236500000|2024-02-29 19:55:00|106.98|104.98|110.3|108.3|110.3|108.3|106.98|104.98|0
1709236800000|2024-02-29 20:00:00|110.5|108.5|110.49|108.49|111.68|109.68|109.71|107.71|0
1709237100000|2024-02-29 20:05:00|110.3|108.3|111.48|109.48|111.48|109.48|110.1|108.1|0
1709237400000|2024-02-29 20:10:00|111.67|109.67|109.9|107.9|111.87|109.87|109.9|107.9|0
1709237700000|2024-02-29 20:15:00|109.7|107.7|111.67|109.67|111.86|109.86|109.7|107.7|0
1709238000000|2024-02-29 20:20:00|111.86|109.86|112.45|110.45|112.45|110.45|111.47|109.47|0
1709238300000|2024-02-29 20:25:00|112.26|110.26|113.44|111.44|113.64|111.64|112.06|110.06|0
1709238600000|2024-02-29 20:30:00|113.64|111.64|114.44|112.44|115.44|113.44|113.44|111.44|0
1709238900000|2024-02-29 20:35:00|114.64|112.64|115.83|113.83|115.84|113.84|114.23|112.23|0
1709239200000|2024-02-29 20:40:00|115.63|113.63|115.83|113.83|118.05|116.05|115.43|113.43|0
1709239500000|2024-02-29 20:45:00|116.03|114.03|118.65|116.65|120.08|118.08|116.03|114.03|0
1709239800000|2024-02-29 20:50:00|119.06|117.06|119.87|117.87|120.89|118.89|117.64|115.64|0
1709240100000|2024-02-29 20:55:00|119.66|117.66|115.62|113.62|126.24|124.24|115.62|113.62|0
1709240400000|2024-02-29 21:00:00|114.22|112.22|112.53|110.53|117.23|115.23|112.53|110.53|0
1709240700000|2024-02-29 21:05:00|112.33|110.33|114.53|112.53|114.53|112.53|110.14|108.14|0
1709241000000|2024-02-29 21:10:00|114.52|112.52|114.32|112.32|114.93|112.93|113.32|111.32|0
1709241300000|2024-02-29 21:15:00|114.62|112.42|115.22|113.02|115.42|113.22|114.52|112.32|0
1709241600000|2024-02-29 21:20:00|115.42|113.22|115.82|113.62|116.23|114.03|115.22|113.02|0
1709241900000|2024-02-29 21:25:00|115.72|113.52|116.63|114.43|116.63|114.43|115.42|113.22|0
1709242200000|2024-02-29 21:30:00|116.73|114.53|115.81|113.61|116.83|114.63|115.61|113.41|0
1709242500000|2024-02-29 21:35:00|115.91|113.71|115.81|113.61|116.22|114.02|115.61|113.41|0
1709242800000|2024-02-29 21:40:00|115.61|113.41|114.8|112.6|115.61|113.41|114.8|112.6|0
1709243100000|2024-02-29 21:45:00|114.6|112.4|115|112.8|115.2|113|114.19|111.99|0
1709243400000|2024-02-29 21:50:00|115.09|112.89|114.79|112.59|115.2|113|114.79|112.59|0
1709243700000|2024-02-29 21:55:00|114.99|112.79|114.67|112.47|114.99|112.79|113.98|111.78|0
1709244000000|2024-02-29 22:00:00|114.63|112.43|114.71|112.51|114.79|112.59|114.5|112.3|0
1709244300000|2024-02-29 22:05:00|114.74|112.54|114.56|112.36|114.86|112.66|114.56|112.36|0
1709244600000|2024-02-29 22:10:00|114.85|112.65|114.65|112.45|114.94|112.74|114.65|112.45|0
1709244900000|2024-02-29 22:15:00|114.74|112.54|114.55|112.35|114.74|112.54|114.55|112.35|0
1709245200000|2024-02-29 22:20:00|114.52|112.32|114.37|112.17|114.84|112.64|114.34|112.14|0
1709245500000|2024-02-29 22:25:00|114.4|112.2|114.39|112.19|114.4|112.2|114.39|112.19|0
1709245800000|2024-02-29 22:30:00|114.89|112.69|114.42|112.22|114.89|112.69|114.42|112.22|0
1709246100000|2024-02-29 22:35:00|114.54|112.34|114.33|112.13|114.54|112.34|114.21|112.01|0
1709246400000|2024-02-29 22:40:00|114.42|112.22|115.5|113.3|115.5|113.3|114.42|112.22|0
1709246700000|2024-02-29 22:45:00|115|112.8|115.41|113.21|115.62|113.42|114.91|112.71|0
1709247000000|2024-02-29 22:50:00|115.26|113.06|115.43|113.23|115.46|113.26|115.05|112.85|0
1709247300000|2024-02-29 22:55:00|115.46|113.26|115.69|113.49|115.76|113.56|115.46|113.26|0
1709247600000|2024-02-29 23:00:00|115.44|113.24|117.06|114.86|117.37|115.17|114.94|112.74|0
1709247900000|2024-02-29 23:05:00|117.16|114.96|116.15|113.95|117.37|115.17|116.15|113.95|0
1709248200000|2024-02-29 23:10:00|116.35|114.15|115.94|113.74|116.55|114.35|115.54|113.34|0
1709248500000|2024-02-29 23:15:00|116.14|113.94|114.72|112.52|116.14|113.94|114.52|112.32|0
1709248800000|2024-02-29 23:20:00|114.62|112.42|112.51|110.31|114.72|112.52|112.31|110.11|0
1709249100000|2024-02-29 23:25:00|112.71|110.51|112.91|110.71|113.11|110.91|112.51|110.31|0
1709249400000|2024-02-29 23:30:00|113.11|110.91|111.31|109.11|113.51|111.31|110.71|108.51|0
1709249700000|2024-02-29 23:35:00|110.71|108.51|110.51|108.31|110.91|108.71|109.72|107.52|0
1709250000000|2024-02-29 23:40:00|110.71|108.51|110.11|107.91|110.71|108.51|110.11|107.91|0
1709250300000|2024-02-29 23:45:00|109.91|107.71|111.89|109.69|111.9|109.7|109.71|107.51|0
1709250600000|2024-02-29 23:50:00|112.29|110.09|111.89|109.69|112.49|110.29|111.69|109.49|0
1709250900000|2024-02-29 23:55:00|112.09|109.89|112.09|109.89|112.29|110.09|111.49|109.29|0
1709251200000|2024-03-01 00:00:00|112.18|109.98|113.88|111.68|113.89|111.69|112.09|109.89|0
1709251500000|2024-03-01 00:05:00|113.68|111.48|114.08|111.88|114.28|112.08|113.28|111.08|0
1709251800000|2024-03-01 00:10:00|114.28|112.08|114.28|112.08|114.48|112.28|113.97|111.77|0
1709252100000|2024-03-01 00:15:00|114.48|112.28|115.08|112.88|115.08|112.88|114.08|111.88|0
1709252400000|2024-03-01 00:20:00|114.98|112.78|114.67|112.47|115.48|113.28|114.67|112.47|0
1709252700000|2024-03-01 00:25:00|114.87|112.67|114.47|112.27|115.07|112.87|114.47|112.27|0
1709253000000|2024-03-01 00:30:00|114.57|112.37|114.26|112.06|114.87|112.67|114.06|111.86|0
1709253300000|2024-03-01 00:35:00|114.06|111.86|114.26|112.06|115.07|112.87|114.06|111.86|0
1709253600000|2024-03-01 00:40:00|114.06|111.86|114.46|112.26|114.46|112.26|113.66|111.46|0
1709253900000|2024-03-01 00:45:00|114.26|112.06|114.25|112.05|114.46|112.26|113.65|111.45|0
1709254200000|2024-03-01 00:50:00|114.65|112.45|115.46|113.26|116.07|113.87|114.65|112.45|0
1709254500000|2024-03-01 00:55:00|115.66|113.46|116.26|114.06|116.26|114.06|115.26|113.06|0
1709254800000|2024-03-01 01:00:00|116.06|113.86|116.46|114.26|117.28|115.08|115.96|113.76|0
1709255100000|2024-03-01 01:05:00|116.06|113.86|115.65|113.45|116.06|113.86|114.84|112.64|0
1709255400000|2024-03-01 01:10:00|115.85|113.65|115.85|113.65|116.46|114.26|115.45|113.25|0
1709255700000|2024-03-01 01:15:00|115.54|113.54|115.74|113.74|116.15|114.15|115.34|113.34|0
1709256000000|2024-03-01 01:20:00|115.95|113.95|115.74|113.74|115.95|113.95|115.34|113.34|0
1709256300000|2024-03-01 01:25:00|115.54|113.54|116.34|114.34|116.75|114.75|115.54|113.54|0
1709256600000|2024-03-01 01:30:00|116.14|114.14|117.85|115.85|118.46|116.46|116.14|114.14|0
1709256900000|2024-03-01 01:35:00|117.9|115.9|119.53|117.53|119.93|117.93|117.9|115.9|0
1709257200000|2024-03-01 01:40:00|119.73|117.73|119.12|117.12|120.14|118.14|118.91|116.91|0
1709257500000|2024-03-01 01:45:00|119.32|117.32|120.33|118.33|120.95|118.95|119.11|117.11|0
1709257800000|2024-03-01 01:50:00|120.54|118.54|121.15|119.15|121.36|119.36|120.33|118.33|0
1709258100000|2024-03-01 01:55:00|120.94|118.94|123.2|121.2|123.2|121.2|120.94|118.94|0
1709258400000|2024-03-01 02:00:00|122.99|120.99|122.17|120.17|122.99|120.99|121.96|119.96|0
1709258700000|2024-03-01 02:05:00|122.37|120.37|122.37|120.37|122.58|120.58|121.96|119.96|0
1709259000000|2024-03-01 02:10:00|122.16|120.16|122.57|120.57|122.98|120.98|121.96|119.96|0
1709259300000|2024-03-01 02:15:00|122.78|120.78|122.36|120.36|123.08|121.08|122.16|120.16|0
1709259600000|2024-03-01 02:20:00|122.16|120.16|122.98|120.98|123.18|121.18|122.16|120.16|0
1709259900000|2024-03-01 02:25:00|123.18|121.18|122.97|120.97|123.39|121.39|122.36|120.36|0
1709260200000|2024-03-01 02:30:00|123.18|121.18|122.56|120.56|123.38|121.38|122.56|120.56|0
1709260500000|2024-03-01 02:35:00|122.76|120.76|122.55|120.55|122.76|120.76|122.24|120.24|0
1709260800000|2024-03-01 02:40:00|122.35|120.35|122.75|120.75|122.96|120.96|122.35|120.35|0
1709261100000|2024-03-01 02:45:00|122.65|120.65|123.16|121.16|123.16|121.16|122.55|120.55|0
1709261400000|2024-03-01 02:50:00|122.96|120.96|123.99|121.99|124.4|122.4|122.96|120.96|0
1709261700000|2024-03-01 02:55:00|123.78|121.78|123.98|121.98|124.19|122.19|123.57|121.57|0
1709262000000|2024-03-01 03:00:00|124.19|122.19|124.81|122.81|125.22|123.22|123.98|121.98|0
1709262300000|2024-03-01 03:05:00|125.01|123.01|124.6|122.6|125.01|123.01|124.39|122.39|0
1709262600000|2024-03-01 03:10:00|124.59|122.59|124.59|122.59|125.01|123.01|124.39|122.39|0
1709262900000|2024-03-01 03:15:00|124.48|122.48|124.8|122.8|125.01|123.01|124.48|122.48|0
1709263200000|2024-03-01 03:20:00|124.79|122.79|124.38|122.38|124.79|122.79|124.38|122.38|0
1709263500000|2024-03-01 03:25:00|124.58|122.58|124.79|122.79|125.21|123.21|124.58|122.58|0
1709263800000|2024-03-01 03:30:00|124.58|122.58|124.37|122.37|124.58|122.58|124.26|122.26|0
1709264100000|2024-03-01 03:35:00|124.16|122.16|124.37|122.37|124.37|122.37|123.96|121.96|0
1709264400000|2024-03-01 03:40:00|124.16|122.16|124.16|122.16|124.57|122.57|124.16|122.16|0
1709264700000|2024-03-01 03:45:00|124.25|122.25|124.36|122.36|124.57|122.57|123.95|121.95|0
1709265000000|2024-03-01 03:50:00|124.15|122.15|124.36|122.36|124.56|122.56|123.94|121.94|0
1709265300000|2024-03-01 03:55:00|124.35|122.35|124.56|122.56|124.56|122.56|124.15|122.15|0
1709265600000|2024-03-01 04:00:00|124.77|122.77|124.14|122.14|124.77|122.77|124.14|122.14|0
1709265900000|2024-03-01 04:05:00|123.93|121.93|123.52|121.52|124.14|122.14|123.52|121.52|0
1709266200000|2024-03-01 04:10:00|123.72|121.72|123.72|121.72|123.72|121.72|123.1|121.1|0
1709266500000|2024-03-01 04:15:00|123.93|121.93|123.72|121.72|123.93|121.93|123.51|121.51|0
1709266800000|2024-03-01 04:20:00|123.61|121.61|123.3|121.3|123.72|121.72|123.3|121.3|0
1709267100000|2024-03-01 04:25:00|123.5|121.5|123.09|121.09|123.5|121.5|122.98|120.98|0
1709267400000|2024-03-01 04:30:00|123.29|121.29|123.08|121.08|123.29|121.29|122.88|120.88|0
1709267700000|2024-03-01 04:35:00|122.88|120.88|123.08|121.08|123.08|121.08|122.67|120.67|0
1709268000000|2024-03-01 04:40:00|122.87|120.87|122.66|120.66|123.08|121.08|122.46|120.46|0
1709268300000|2024-03-01 04:45:00|122.87|120.87|122.45|120.45|122.87|120.87|122.45|120.45|0
1709268600000|2024-03-01 04:50:00|122.66|120.66|122.66|120.66|122.66|120.66|122.45|120.45|0
1709268900000|2024-03-01 04:55:00|122.45|120.45|122.45|120.45|122.66|120.66|122.45|120.45|0
1709269200000|2024-03-01 05:00:00|122.24|120.24|122.44|120.44|122.65|120.65|122.24|120.24|0
1709269500000|2024-03-01 05:05:00|122.24|120.24|122.03|120.03|122.44|120.44|121.82|119.82|0
1709269800000|2024-03-01 05:10:00|122.23|120.23|123.05|121.05|123.06|121.06|122.23|120.23|0
1709270100000|2024-03-01 05:15:00|122.85|120.85|122.84|120.84|123.05|121.05|122.64|120.64|0
1709270400000|2024-03-01 05:20:00|123.05|121.05|122.63|120.63|123.46|121.46|122.63|120.63|0
1709270700000|2024-03-01 05:25:00|122.84|120.84|122.84|120.84|122.84|120.84|122.63|120.63|0
1709271000000|2024-03-01 05:30:00|122.63|120.63|122.42|120.42|122.63|120.63|122.01|120.01|0
1709271300000|2024-03-01 05:35:00|122.63|120.63|122.42|120.42|122.63|120.63|122.42|120.42|0
1709271600000|2024-03-01 05:40:00|122.62|120.62|123.03|121.03|123.03|121.03|122.62|120.62|0
1709271900000|2024-03-01 05:45:00|123.24|121.24|123.65|121.65|124.27|122.27|123.24|121.24|0
1709272200000|2024-03-01 05:50:00|123.86|121.86|123.64|121.64|124.06|122.06|123.64|121.64|0
1709272500000|2024-03-01 05:55:00|123.44|121.44|123.23|121.23|123.64|121.64|123.23|121.23|0
1709272800000|2024-03-01 06:00:00|123.43|121.43|123.02|121.02|124.05|122.05|123.02|121.02|0
1709273100000|2024-03-01 06:05:00|123.22|121.22|123.63|121.63|124.26|122.26|123.02|121.02|0
1709273400000|2024-03-01 06:10:00|123.53|121.53|124.35|122.35|124.46|122.46|123.53|121.53|0
1709273700000|2024-03-01 06:15:00|124.46|122.46|125.7|123.7|125.7|123.7|124.46|122.46|0
1709274000000|2024-03-01 06:20:00|125.49|123.49|124.87|122.87|125.7|123.7|124.87|122.87|0
1709274300000|2024-03-01 06:25:00|124.76|122.76|125.07|123.07|125.07|123.07|124.66|122.66|0
1709274600000|2024-03-01 06:30:00|124.86|122.86|124.24|122.24|124.86|122.86|124.03|122.03|0
1709274900000|2024-03-01 06:35:00|124.44|122.44|124.44|122.44|124.44|122.44|124.03|122.03|0
1709275200000|2024-03-01 06:40:00|124.33|122.33|124.64|122.64|125.06|123.06|124.23|122.23|0
1709275500000|2024-03-01 06:45:00|124.85|122.85|124.85|122.85|125.27|123.27|124.43|122.43|0
1709275800000|2024-03-01 06:50:00|124.64|122.64|124.43|122.43|124.64|122.64|124.22|122.22|0
1709276100000|2024-03-01 06:55:00|124.53|122.53|125.47|123.47|125.47|123.47|124.43|122.43|0
1709276400000|2024-03-01 07:00:00|124.84|122.84|127.34|125.34|127.34|125.34|124.43|122.43|0
1709276700000|2024-03-01 07:05:00|127.44|125.44|126.29|124.29|127.44|125.44|125.46|123.46|0
1709277000000|2024-03-01 07:10:00|126.5|124.5|126.29|124.29|126.71|124.71|125.87|123.87|0
1709277300000|2024-03-01 07:15:00|126.08|124.08|126.91|124.91|127.33|125.33|126.08|124.08|0
1709277600000|2024-03-01 07:20:00|127.12|125.12|126.28|124.28|127.12|125.12|125.66|123.66|0
1709277900000|2024-03-01 07:25:00|126.07|124.07|126.28|124.28|126.49|124.49|125.86|123.86|0
1709278200000|2024-03-01 07:30:00|126.07|124.07|126.69|124.69|127.32|125.32|125.86|123.86|0
1709278500000|2024-03-01 07:35:00|126.9|124.9|126.48|124.48|127.11|125.11|126.27|124.27|0
1709278800000|2024-03-01 07:40:00|126.69|124.69|126.68|124.68|127.11|125.11|126.27|124.27|0
1709279100000|2024-03-01 07:45:00|126.48|124.48|125.95|123.95|126.48|124.48|125.64|123.64|0
1709279400000|2024-03-01 07:50:00|126.05|124.05|126.05|124.05|126.26|124.26|125.43|123.43|0
1709279700000|2024-03-01 07:55:00|125.84|123.84|125.63|123.63|126.26|124.26|125.63|123.63|0
1709280000000|2024-03-01 08:00:00|125.42|123.42|125.15|123.15|125.42|123.42|124.17|122.17|0
1709280300000|2024-03-01 08:05:00|125.72|123.72|125.25|123.25|126.4|124.4|125.15|123.15|0
1709280600000|2024-03-01 08:10:00|125.15|123.15|124.11|122.11|125.35|123.35|124.11|122.11|0
1709280900000|2024-03-01 08:15:00|123.9|121.9|123.49|121.49|124.52|122.52|123.07|121.07|0
1709281200000|2024-03-01 08:20:00|123.28|121.28|123.28|121.28|124.1|122.1|122.86|120.86|0
1709281500000|2024-03-01 08:25:00|123.07|121.07|123.27|121.27|123.48|121.48|122.45|120.45|0
1709281800000|2024-03-01 08:30:00|123.07|121.07|123.06|121.06|123.68|121.68|122.03|120.03|0
1709282100000|2024-03-01 08:35:00|122.86|120.86|123.41|121.41|123.61|121.61|122.59|120.59|0
1709282400000|2024-03-01 08:40:00|123|121|122.38|120.38|123.61|121.61|121.97|119.97|0
1709282700000|2024-03-01 08:45:00|122.58|120.58|121.36|119.36|122.79|120.79|120.95|118.95|0
1709283000000|2024-03-01 08:50:00|121.56|119.56|121.35|119.35|121.56|119.56|120.54|118.54|0
1709283300000|2024-03-01 08:55:00|121.45|119.45|121.55|119.55|121.96|119.96|120.94|118.94|0
1709283600000|2024-03-01 09:00:00|121.35|119.35|121.75|119.75|122.77|120.77|121.24|119.24|0
1709283900000|2024-03-01 09:05:00|121.96|119.96|122.97|120.97|122.97|120.97|120.73|118.73|0
1709284200000|2024-03-01 09:10:00|123.18|121.18|123.17|121.17|123.59|121.59|121.75|119.75|0
1709284500000|2024-03-01 09:15:00|123.38|121.38|123.93|121.93|123.99|121.99|123.17|121.17|0
1709284800000|2024-03-01 09:20:00|124.03|122.03|124.55|122.55|125.17|123.17|124.03|122.03|0
1709285100000|2024-03-01 09:25:00|124.34|122.34|124.13|122.13|124.55|122.55|123.93|121.93|0
1709285400000|2024-03-01 09:30:00|123.92|121.92|122.28|120.28|123.92|121.92|121.05|119.05|0
1709285700000|2024-03-01 09:35:00|122.48|120.48|123.3|121.3|123.71|121.71|122.48|120.48|0
1709286000000|2024-03-01 09:40:00|123.51|121.51|123.3|121.3|123.92|121.92|123.3|121.3|0
1709286300000|2024-03-01 09:45:00|123.09|121.09|123.09|121.09|123.5|121.5|122.47|120.47|0
1709286600000|2024-03-01 09:50:00|122.88|120.88|122.88|120.88|123.49|121.49|122.67|120.67|0
1709286900000|2024-03-01 09:55:00|122.67|120.67|121.64|119.64|122.67|120.67|121.64|119.64|0
1709287200000|2024-03-01 10:00:00|121.44|119.44|120.01|118.01|121.54|119.54|119.2|117.2|0
1709287500000|2024-03-01 10:05:00|119.81|117.81|120.41|118.41|121.03|119.03|119.6|117.6|0
1709287800000|2024-03-01 10:10:00|120.21|118.21|115.76|113.76|120.21|118.21|115.56|113.56|0
1709288100000|2024-03-01 10:15:00|115.96|113.96|110|108|116.16|114.16|109.61|107.61|0
1709288400000|2024-03-01 10:20:00|110.2|108.2|105.78|103.78|110.59|108.59|105.78|103.78|0
1709288700000|2024-03-01 10:25:00|105.59|103.59|107.07|105.07|107.85|105.85|105.39|103.39|0
1709289000000|2024-03-01 10:30:00|106.88|104.88|109.99|107.99|109.99|107.99|106.88|104.88|0
1709289300000|2024-03-01 10:35:00|110.18|108.18|111.16|109.16|112.35|110.35|109.4|107.4|0
1709289600000|2024-03-01 10:40:00|111.26|109.26|110.76|108.76|111.56|109.56|109.79|107.79|0
1709289900000|2024-03-01 10:45:00|110.96|108.96|110.16|108.16|110.96|108.96|109.57|107.57|0
1709290200000|2024-03-01 10:50:00|110.55|108.55|108.59|106.59|110.55|108.55|107.8|105.8|0
1709290500000|2024-03-01 10:55:00|108.78|106.78|110.35|108.35|110.55|108.55|108|106|0
1709290800000|2024-03-01 11:00:00|110.15|108.15|111.62|109.62|112.13|110.13|109.95|107.95|0
1709291100000|2024-03-01 11:05:00|111.73|109.73|110.93|108.93|112.32|110.32|110.93|108.93|0
1709291400000|2024-03-01 11:10:00|111.13|109.13|112.71|110.71|112.71|110.71|110.73|108.73|0
1709291700000|2024-03-01 11:15:00|112.91|110.91|113.7|111.7|113.9|111.9|112.71|110.71|0
1709292000000|2024-03-01 11:20:00|113.9|111.9|113.3|111.3|113.9|111.9|112.7|110.7|0
1709292300000|2024-03-01 11:25:00|113.5|111.5|113.5|111.5|113.7|111.7|112.9|110.9|0
1709292600000|2024-03-01 11:30:00|113.7|111.7|113.49|111.49|113.89|111.89|112.9|110.9|0
1709292900000|2024-03-01 11:35:00|113.69|111.69|112.69|110.69|113.69|111.69|112.29|110.29|0
1709293200000|2024-03-01 11:40:00|112.89|110.89|114.08|112.08|114.68|112.68|112.89|110.89|0
1709293500000|2024-03-01 11:45:00|113.88|111.88|114.48|112.48|115.28|113.28|113.88|111.88|0
1709293800000|2024-03-01 11:50:00|114.57|112.57|114.07|112.07|114.88|112.88|113.87|111.87|0
1709294100000|2024-03-01 11:55:00|114.27|112.27|114.87|112.87|114.87|112.87|114.17|112.17|0
1709294400000|2024-03-01 12:00:00|115.07|113.07|114.67|112.67|115.67|113.67|114.27|112.27|0
1709294700000|2024-03-01 12:05:00|114.47|112.47|113.66|111.66|115.27|113.27|113.46|111.46|0
1709295000000|2024-03-01 12:10:00|113.76|111.76|114.06|112.06|114.26|112.26|113.46|111.46|0
1709295300000|2024-03-01 12:15:00|114.26|112.26|113.85|111.85|115.06|113.06|113.66|111.66|0
1709295600000|2024-03-01 12:20:00|114.05|112.05|112.65|110.65|114.65|112.65|112.45|110.45|0
1709295900000|2024-03-01 12:25:00|112.85|110.85|113.05|111.05|113.85|111.85|112.65|110.65|0
1709296200000|2024-03-01 12:30:00|112.85|110.85|113.44|111.44|113.64|111.64|112.45|110.45|0
1709296500000|2024-03-01 12:35:00|113.64|111.64|115.34|113.34|115.44|113.44|113.44|111.44|0
1709296800000|2024-03-01 12:40:00|115.64|113.64|115.03|113.03|115.64|113.64|115.03|113.03|0
1709297100000|2024-03-01 12:45:00|114.83|112.83|116.24|114.24|116.44|114.44|114.83|112.83|0
1709297400000|2024-03-01 12:50:00|116.04|114.04|117.44|115.44|117.65|115.65|116.04|114.04|0
1709297700000|2024-03-01 12:55:00|117.65|115.65|116.03|114.03|117.65|115.65|116.03|114.03|0
1709298000000|2024-03-01 13:00:00|115.83|113.83|116.83|114.83|116.83|114.83|115.62|113.62|0
1709298300000|2024-03-01 13:05:00|116.63|114.63|118.24|116.24|118.65|116.65|116.63|114.63|0
1709298600000|2024-03-01 13:10:00|118.04|116.04|118.65|116.65|118.65|116.65|117.63|115.63|0
1709298900000|2024-03-01 13:15:00|118.44|116.44|119.11|117.11|119.64|117.64|118.04|116.04|0
1709299200000|2024-03-01 13:20:00|118.91|116.91|116.48|114.48|118.91|116.91|116.28|114.28|0
1709299500000|2024-03-01 13:25:00|116.89|114.89|118.7|116.7|118.7|116.7|116.68|114.68|0
1709299800000|2024-03-01 13:30:00|119.11|117.11|117.89|115.89|119.51|117.51|117.69|115.69|0
1709300100000|2024-03-01 13:35:00|118.09|116.09|116.37|114.37|118.09|116.09|114.27|112.27|0
1709300400000|2024-03-01 13:40:00|116.27|114.27|115.26|113.26|117.28|115.28|114.46|112.46|0
1709300700000|2024-03-01 13:45:00|115.46|113.46|118.68|116.68|118.68|116.68|115.06|113.06|0
1709301000000|2024-03-01 13:50:00|118.48|116.48|115.86|113.86|118.68|116.68|115.86|113.86|0
1709301300000|2024-03-01 13:55:00|115.65|113.65|116.86|114.86|116.86|114.86|115.25|113.25|0
1709301600000|2024-03-01 14:00:00|116.66|114.66|116.45|114.45|116.86|114.86|115.85|113.85|0
1709301900000|2024-03-01 14:05:00|116.65|114.65|115.44|113.44|116.85|114.85|115.24|113.24|0
1709302200000|2024-03-01 14:10:00|115.84|113.84|115.86|113.86|116.07|114.07|115.26|113.26|0
1709302500000|2024-03-01 14:15:00|116.06|114.06|116.87|114.87|117.48|115.48|115.86|113.86|0
1709302800000|2024-03-01 14:20:00|116.67|114.67|117.88|115.88|118.08|116.08|116.46|114.46|0
1709303100000|2024-03-01 14:25:00|117.47|115.47|118.89|116.89|119.1|117.1|117.06|115.06|0
1709303400000|2024-03-01 14:30:00|118.69|116.69|123.04|121.04|124.27|122.27|118.69|116.69|0
1709303700000|2024-03-01 14:35:00|123.24|121.24|119.6|117.6|123.45|121.45|118.34|116.34|0
1709304000000|2024-03-01 14:40:00|119.39|117.39|119.18|117.18|120.21|118.21|116.15|114.15|0
1709304300000|2024-03-01 14:45:00|119.59|117.59|118.57|116.57|120.41|118.41|116.54|114.54|0
1709304600000|2024-03-01 14:50:00|118.37|116.37|116.54|114.54|118.98|116.98|116.54|114.54|0
1709304900000|2024-03-01 14:55:00|116.74|114.74|119.38|117.38|119.58|117.58|115.73|113.73|0
1709305200000|2024-03-01 15:00:00|119.88|117.88|116.93|114.93|127.54|125.54|116.53|114.53|0
1709305500000|2024-03-01 15:05:00|118.15|116.15|124.93|122.93|125.34|123.34|117.95|115.95|0
1709305800000|2024-03-01 15:10:00|125.55|123.55|126.38|124.38|127.43|125.43|124.72|122.72|0
1709306100000|2024-03-01 15:15:00|126.59|124.59|126.4|124.4|128.94|126.94|126.17|124.17|0
1709306400000|2024-03-01 15:20:00|126.61|124.61|127.95|125.95|129.11|127.11|125.98|123.98|0
1709306700000|2024-03-01 15:25:00|128.27|126.27|131.2|129.2|131.41|129.41|128.06|126.06|0
1709307000000|2024-03-01 15:30:00|132.04|130.04|127.22|125.22|132.04|130.04|125.98|123.98|0
1709307300000|2024-03-01 15:35:00|127.01|125.01|126.39|124.39|128.89|126.89|125.97|123.97|0
1709307600000|2024-03-01 15:40:00|126.59|124.59|130.27|128.27|130.9|128.9|125.97|123.97|0
1709307900000|2024-03-01 15:45:00|130.06|128.06|131.31|129.31|133.21|131.21|130.06|128.06|0
1709308200000|2024-03-01 15:50:00|131.52|129.52|133.41|131.41|133.62|131.62|131.31|129.31|0
1709308500000|2024-03-01 15:55:00|132.99|130.99|134.16|132.16|135.64|133.64|132.48|130.48|0
1709308800000|2024-03-01 16:00:00|134.58|132.58|137.54|135.54|137.96|135.96|133.95|131.95|0
1709309100000|2024-03-01 16:05:00|137.75|135.75|138.39|136.39|140.09|138.09|136.69|134.69|0
1709309400000|2024-03-01 16:10:00|138.17|136.17|135.62|133.62|139.66|137.66|135.41|133.41|0
1709309700000|2024-03-01 16:15:00|135.41|133.41|137.74|135.74|138.17|136.17|135.41|133.41|0
1709310000000|2024-03-01 16:20:00|137.53|135.53|137.63|135.63|139.66|137.66|137.31|135.31|0
1709310300000|2024-03-01 16:25:00|137.74|135.74|135.38|133.38|137.74|135.74|134.98|132.98|0
1709310600000|2024-03-01 16:30:00|135.8|133.8|133.05|131.05|135.8|133.8|132.42|130.42|0
1709310900000|2024-03-01 16:35:00|133.26|131.26|135.58|133.58|135.58|133.58|130.32|128.32|0
1709311200000|2024-03-01 16:40:00|135.79|133.79|136.21|134.21|137.07|135.07|135.37|133.37|0
1709311500000|2024-03-01 16:45:00|136.43|134.43|138.34|136.34|138.55|136.55|136.21|134.21|0
1709311800000|2024-03-01 16:50:00|138.55|136.55|138.76|136.76|139.19|137.19|137.7|135.7|0
1709312100000|2024-03-01 16:55:00|138.55|136.55|138.12|136.12|139.4|137.4|137.27|135.27|0
1709312400000|2024-03-01 17:00:00|137.91|135.91|136.2|134.2|137.91|135.91|135.78|133.78|0
1709312700000|2024-03-01 17:05:00|136.41|134.41|135.35|133.35|137.26|135.26|134.5|132.5|0
1709313000000|2024-03-01 17:10:00|135.56|133.56|139.39|137.39|139.6|137.6|135.56|133.56|0
1709313300000|2024-03-01 17:15:00|139.18|137.18|140.03|138.03|140.67|138.67|138.53|136.53|0
1709313600000|2024-03-01 17:20:00|140.24|138.24|141.96|139.96|142.61|140.61|140.24|138.24|0
1709313900000|2024-03-01 17:25:00|141.74|139.74|141.31|139.31|143.25|141.25|141.31|139.31|0
1709314200000|2024-03-01 17:30:00|141.53|139.53|143.12|141.12|143.55|141.55|140.45|138.45|0
1709314500000|2024-03-01 17:35:00|142.69|140.69|143.12|141.12|144.84|142.84|142.26|140.26|0
1709314800000|2024-03-01 17:40:00|142.9|140.9|143.11|141.11|143.54|141.54|141.83|139.83|0
1709315100000|2024-03-01 17:45:00|143.33|141.33|144.62|142.62|144.84|142.84|141.61|139.61|0
1709315400000|2024-03-01 17:50:00|144.84|142.84|145.7|143.7|145.92|143.92|144.19|142.19|0
1709315700000|2024-03-01 17:55:00|145.91|143.91|144.18|142.18|146.35|144.35|143.97|141.97|0
1709316000000|2024-03-01 18:00:00|144.4|142.4|144.91|142.91|145.34|143.34|143.41|141.41|0
1709316300000|2024-03-01 18:05:00|144.7|142.7|145.55|143.55|146.85|144.85|144.27|142.27|0
1709316600000|2024-03-01 18:10:00|145.77|143.77|145.12|143.12|147.07|145.07|145.12|143.12|0
1709316900000|2024-03-01 18:15:00|145.34|143.34|144.69|142.69|146.63|144.63|144.26|142.26|0
1709317200000|2024-03-01 18:20:00|144.47|142.47|145.98|143.98|146.84|144.84|144.26|142.26|0
1709317500000|2024-03-01 18:25:00|146.62|144.62|147.27|145.27|148.14|146.14|145.98|143.98|0
1709317800000|2024-03-01 18:30:00|147.49|145.49|147.7|145.7|147.7|145.7|146.19|144.19|0
1709318100000|2024-03-01 18:35:00|147.48|145.48|147.26|145.26|147.7|145.7|146.4|144.4|0
1709318400000|2024-03-01 18:40:00|147.48|145.48|149.72|147.72|150.09|148.09|147.48|145.48|0
1709318700000|2024-03-01 18:45:00|149.94|147.94|149.07|147.07|151.03|149.03|148.64|146.64|0
1709319000000|2024-03-01 18:50:00|148.85|146.85|149.72|147.72|149.72|147.72|148.31|146.31|0
1709319300000|2024-03-01 18:55:00|149.5|147.5|151.89|149.89|152.33|150.33|149.5|147.5|0
1709319600000|2024-03-01 19:00:00|152.11|150.11|155.01|153.01|155.23|153.23|152.11|150.11|0
1709319900000|2024-03-01 19:05:00|155.23|153.23|154.56|152.56|155.88|153.88|153.47|151.47|0
1709320200000|2024-03-01 19:10:00|154.13|152.13|155.43|153.43|156.53|154.53|154.13|152.13|0
1709320500000|2024-03-01 19:15:00|155.65|153.65|154.34|152.34|156.96|154.96|153.68|151.68|0
1709320800000|2024-03-01 19:20:00|154.56|152.56|154.77|152.77|156.08|154.08|151.94|149.94|0
1709321100000|2024-03-01 19:25:00|154.55|152.55|157.17|155.17|157.17|155.17|154.33|152.33|0
1709321400000|2024-03-01 19:30:00|157.61|155.61|154.33|152.33|158.05|156.05|153.24|151.24|0
1709321700000|2024-03-01 19:35:00|154.54|152.54|153.45|151.45|155.42|153.42|152.47|150.47|0
1709322000000|2024-03-01 19:40:00|153.23|151.23|153.34|151.34|154.1|152.1|152.15|150.15|0
1709322300000|2024-03-01 19:45:00|153.45|151.45|154.53|152.53|154.75|152.75|153.23|151.23|0
1709322600000|2024-03-01 19:50:00|154.32|152.32|155.62|153.62|156.28|154.28|154.32|152.32|0
1709322900000|2024-03-01 19:55:00|155.84|153.84|156.49|154.49|157.15|155.15|155.84|153.84|0
1709323200000|2024-03-01 20:00:00|156.28|154.28|153.22|151.22|156.28|154.28|152.57|150.57|0
1709323500000|2024-03-01 20:05:00|153.43|151.43|152.56|150.56|154.74|152.74|150.39|148.39|0
1709323800000|2024-03-01 20:10:00|152.34|150.34|152.12|150.12|152.56|150.56|149.96|147.96|0
1709324100000|2024-03-01 20:15:00|151.91|149.91|152.27|150.27|152.49|150.49|149.88|147.88|0
1709324400000|2024-03-01 20:20:00|152.49|150.49|151.62|149.62|154.24|152.24|151.62|149.62|0
1709324700000|2024-03-01 20:25:00|152.27|150.27|154.02|152.02|154.68|152.68|152.05|150.05|0
1709325000000|2024-03-01 20:30:00|154.24|152.24|153.58|151.58|155.11|153.11|152.26|150.26|0
1709325300000|2024-03-01 20:35:00|153.36|151.36|152.92|150.92|154.23|152.23|152.48|150.48|0
1709325600000|2024-03-01 20:40:00|153.13|151.13|153.57|151.57|153.79|151.79|152.04|150.04|0
1709325900000|2024-03-01 20:45:00|153.35|151.35|154.84|152.84|155.4|153.4|152.91|150.91|0
1709326200000|2024-03-01 20:50:00|154.74|152.74|154.31|152.31|154.96|152.96|151.89|149.89|0
1709326500000|2024-03-01 20:55:00|154.75|152.75|153.65|151.65|156.07|154.07|153.21|151.21|0
1709326800000|2024-03-01 21:00:00|152.78|150.78|151.02|149.02|152.99|150.99|150.8|148.8|0
1709327100000|2024-03-01 21:05:00|150.8|148.8|151.02|149.02|151.24|149.24|150.37|148.37|0
1709327400000|2024-03-01 21:10:00|150.8|148.8|150.14|148.14|151.02|149.02|149.93|147.93|0
1709515500000|2024-03-04 01:25:00|150.36|148.36|150.57|148.57|150.58|148.58|149.92|147.92|0
1709515800000|2024-03-04 01:30:00|150.35|148.35|150.13|148.13|150.35|148.35|149.69|147.69|0
1709516100000|2024-03-04 01:35:00|150.35|148.35|150.39|148.39|151.23|149.23|150.35|148.35|0
1709516400000|2024-03-04 01:40:00|150.61|148.61|149.94|147.94|150.61|148.61|149.94|147.94|0
1709516700000|2024-03-04 01:45:00|149.72|147.72|150.6|148.6|150.6|148.6|149.72|147.72|0
1709517000000|2024-03-04 01:50:00|150.38|148.38|149.49|147.49|150.6|148.6|149.27|147.27|0
1709517300000|2024-03-04 01:55:00|149.71|147.71|149.93|147.93|150.15|148.15|149.27|147.27|0
1709517600000|2024-03-04 02:00:00|149.82|147.82|150.15|148.15|150.37|148.37|149.82|147.82|0
1709517900000|2024-03-04 02:05:00|149.93|147.93|149.04|147.04|150.15|148.15|149.04|147.04|0
1709518200000|2024-03-04 02:10:00|148.82|146.82|149.04|147.04|149.26|147.26|148.82|146.82|0
1709518500000|2024-03-04 02:15:00|148.82|146.82|149.92|147.92|150.14|148.14|148.82|146.82|0
1709518800000|2024-03-04 02:20:00|149.91|147.91|150.13|148.13|150.35|148.35|149.69|147.69|0
1709519100000|2024-03-04 02:25:00|149.91|147.91|150.13|148.13|150.35|148.35|149.91|147.91|0
1709519400000|2024-03-04 02:30:00|150.23|148.23|150.12|148.12|150.57|148.57|149.91|147.91|0
1709519700000|2024-03-04 02:35:00|150.34|148.34|150.12|148.12|150.34|148.34|150.12|148.12|0
1709520000000|2024-03-04 02:40:00|150.34|148.34|150.56|148.56|150.78|148.78|150.12|148.12|0
1709520300000|2024-03-04 02:45:00|150.66|148.66|151|149|151.1|149.1|150.55|148.55|0
1709520600000|2024-03-04 02:50:00|150.77|148.77|150.33|148.33|151|149|150.33|148.33|0
1709520900000|2024-03-04 02:55:00|150.11|148.11|150.33|148.33|150.55|148.55|150.11|148.11|0
1709521200000|2024-03-04 03:00:00|150.32|148.32|150.1|148.1|150.32|148.32|150.1|148.1|0
1709521500000|2024-03-04 03:05:00|149.88|147.88|149.66|147.66|149.88|147.88|149.44|147.44|0
1709521800000|2024-03-04 03:10:00|149.44|147.44|149.43|147.43|149.66|147.66|149.43|147.43|0
1709522100000|2024-03-04 03:15:00|149.65|147.65|149.65|147.65|149.87|147.87|149.65|147.65|0
1709522400000|2024-03-04 03:20:00|149.43|147.43|149.65|147.65|149.75|147.75|149.43|147.43|0
1709522700000|2024-03-04 03:25:00|149.43|147.43|149.64|147.64|149.65|147.65|149.21|147.21|0
1709523000000|2024-03-04 03:30:00|149.53|147.53|149.42|147.42|149.64|147.64|149.2|147.2|0
1709523300000|2024-03-04 03:35:00|149.3|147.3|149.2|147.2|149.42|147.42|149.2|147.2|0
1709523600000|2024-03-04 03:40:00|149.19|147.19|149.41|147.41|149.41|147.41|148.75|146.75|0
1709523900000|2024-03-04 03:45:00|149.19|147.19|149.41|147.41|149.41|147.41|149.19|147.19|0
1709524200000|2024-03-04 03:50:00|149.63|147.63|149.62|147.62|149.63|147.63|149.19|147.19|0
1709524500000|2024-03-04 03:55:00|149.4|147.4|149.4|147.4|149.62|147.62|148.96|146.96|0
1709524800000|2024-03-04 04:00:00|149.62|147.62|149.84|147.84|149.84|147.84|149.4|147.4|0
1709525100000|2024-03-04 04:05:00|150.06|148.06|150.05|148.05|150.28|148.28|149.83|147.83|0
1709525400000|2024-03-04 04:10:00|149.94|147.94|150.05|148.05|150.05|148.05|149.83|147.83|0
1709525700000|2024-03-04 04:15:00|149.94|147.94|149.83|147.83|150.05|148.05|149.39|147.39|0
1709526000000|2024-03-04 04:20:00|149.61|147.61|150.04|148.04|150.05|148.05|149.6|147.6|0
1709526300000|2024-03-04 04:25:00|150.26|148.26|149.6|147.6|150.26|148.26|149.6|147.6|0
1709526600000|2024-03-04 04:30:00|149.48|147.48|149.59|147.59|149.82|147.82|149.48|147.48|0
1709526900000|2024-03-04 04:35:00|149.81|147.81|149.59|147.59|149.81|147.81|149.37|147.37|0
1709527200000|2024-03-04 04:40:00|149.81|147.81|149.37|147.37|149.81|147.81|149.37|147.37|0
1709527500000|2024-03-04 04:45:00|149.15|147.15|148.7|146.7|149.15|147.15|148.49|146.49|0
1709527800000|2024-03-04 04:50:00|148.59|146.59|149.14|147.14|149.14|147.14|148.48|146.48|0
1709528100000|2024-03-04 04:55:00|149.24|147.24|149.14|147.14|149.24|147.24|149.14|147.14|0
1709528400000|2024-03-04 05:00:00|149.36|147.36|149.35|147.35|149.36|147.36|149.13|147.13|0
1709528700000|2024-03-04 05:05:00|149.13|147.13|149.35|147.35|149.35|147.35|148.91|146.91|0
1709529000000|2024-03-04 05:10:00|149.23|147.23|149.12|147.12|149.35|147.35|149.12|147.12|0
1709529300000|2024-03-04 05:15:00|149.01|147.01|149.12|147.12|149.12|147.12|148.9|146.9|0
1709529600000|2024-03-04 05:20:00|149.01|147.01|149.12|147.12|149.44|147.44|148.9|146.9|0
1709529900000|2024-03-04 05:25:00|149.34|147.34|148.89|146.89|149.34|147.34|148.89|146.89|0
1709530200000|2024-03-04 05:30:00|148.67|146.67|148.89|146.89|149.11|147.11|148.67|146.67|0
1709530500000|2024-03-04 05:35:00|148.78|146.78|148.45|146.45|148.78|146.78|148.23|146.23|0
1709530800000|2024-03-04 05:40:00|148.23|146.23|148.44|146.44|148.66|146.66|148.22|146.22|0
1709531400000|2024-03-04 05:50:00|148.22|146.22|148.65|146.65|148.88|146.88|148.22|146.22|0
1709531700000|2024-03-04 05:55:00|148.87|146.87|148.21|146.21|148.87|146.87|148.21|146.21|0
1709532000000|2024-03-04 06:00:00|147.99|145.99|148.21|146.21|148.43|146.43|147.99|145.99|0
1709532300000|2024-03-04 06:05:00|148.09|146.09|147.98|145.98|148.2|146.2|147.77|145.77|0
1709532600000|2024-03-04 06:10:00|147.76|145.76|148.86|146.86|148.86|146.86|147.76|145.76|0
1709532900000|2024-03-04 06:15:00|148.75|146.75|149.08|147.08|149.08|147.08|148.64|146.64|0
1709533200000|2024-03-04 06:20:00|148.86|146.86|148.63|146.63|148.86|146.86|148.63|146.63|0
1709533500000|2024-03-04 06:25:00|148.52|146.52|148.41|146.41|148.63|146.63|148.41|146.41|0
1709533800000|2024-03-04 06:30:00|148.19|146.19|149.07|147.07|149.07|147.07|148.19|146.19|0
1709534100000|2024-03-04 06:35:00|149.06|147.06|148.84|146.84|149.5|147.5|148.62|146.62|0
1709534400000|2024-03-04 06:40:00|148.62|146.62|148.62|146.62|148.84|146.84|148.62|146.62|0
1709534700000|2024-03-04 06:45:00|148.4|146.4|148.39|146.39|148.84|146.84|148.18|146.18|0
1709535000000|2024-03-04 06:50:00|148.17|146.17|149.27|147.27|149.27|147.27|148.17|146.17|0
1709535300000|2024-03-04 06:55:00|149.05|147.05|149.05|147.05|149.27|147.27|148.61|146.61|0
1709535600000|2024-03-04 07:00:00|148.83|146.83|148.82|146.82|149.26|147.26|148.38|146.38|0
1709535900000|2024-03-04 07:05:00|149.26|147.26|149.92|147.92|150.36|148.36|149.15|147.15|0
1709536200000|2024-03-04 07:10:00|150.14|148.14|149.48|147.48|150.14|148.14|149.48|147.48|0
1709536500000|2024-03-04 07:15:00|149.26|147.26|148.59|146.59|149.48|147.48|148.59|146.59|0
1709536800000|2024-03-04 07:20:00|148.81|146.81|148.59|146.59|149.03|147.03|148.47|146.47|0
1709537100000|2024-03-04 07:25:00|148.47|146.47|148.8|146.8|148.8|146.8|147.93|145.93|0
1709537400000|2024-03-04 07:30:00|148.91|146.91|149.24|147.24|149.24|147.24|148.58|146.58|0
1709537700000|2024-03-04 07:35:00|149.13|147.13|149.02|147.02|149.24|147.24|148.36|146.36|0
1709538000000|2024-03-04 07:40:00|148.8|146.8|149.17|147.17|149.45|147.45|148.79|146.79|0
1709538300000|2024-03-04 07:45:00|149.05|147.05|149.6|147.6|149.61|147.61|149.05|147.05|0
1709538600000|2024-03-04 07:50:00|149.38|147.38|149.71|147.71|149.82|147.82|149.16|147.16|0
1709538900000|2024-03-04 07:55:00|149.6|147.6|149.82|147.82|150.26|148.26|149.6|147.6|0
1709539200000|2024-03-04 08:00:00|150.26|148.26|149.37|147.37|150.48|148.48|149.15|147.15|0
1709539500000|2024-03-04 08:05:00|149.59|147.59|150.92|148.92|150.92|148.92|149.37|147.37|0
1709539800000|2024-03-04 08:10:00|150.7|148.7|150.8|148.8|151.58|149.58|150.25|148.25|0
1709540100000|2024-03-04 08:15:00|150.91|148.91|150.69|148.69|151.58|149.58|149.81|147.81|0
1709540400000|2024-03-04 08:20:00|150.79|148.79|150.24|148.24|151.35|149.35|150.24|148.24|0
1709540700000|2024-03-04 08:25:00|150.02|148.02|150.02|148.02|151.35|149.35|150.02|148.02|0
1709541000000|2024-03-04 08:30:00|150.24|148.24|150.01|148.01|150.46|148.46|149.35|147.35|0
1709541300000|2024-03-04 08:35:00|149.79|147.79|149.57|147.57|150.23|148.23|149.13|147.13|0
1709541600000|2024-03-04 08:40:00|149.35|147.35|150.01|148.01|150.45|148.45|149.35|147.35|0
1709541900000|2024-03-04 08:45:00|150.23|148.23|150|148|150.67|148.67|149.78|147.78|0
1709542200000|2024-03-04 08:50:00|150.22|148.22|150.22|148.22|150.66|148.66|150|148|0
1709542500000|2024-03-04 08:55:00|150.66|148.66|150.88|148.88|150.88|148.88|150|148|0
1709542800000|2024-03-04 09:00:00|150.66|148.66|151.67|149.67|151.67|149.67|150.66|148.66|0
1709543100000|2024-03-04 09:05:00|151.44|149.44|151.88|149.88|152.77|150.77|151.22|149.22|0
1709543400000|2024-03-04 09:10:00|151.66|149.66|151.66|149.66|152.32|150.32|150.78|148.78|0
1709543700000|2024-03-04 09:15:00|151.76|149.76|151.65|149.65|151.88|149.88|150.99|148.99|0
1709544000000|2024-03-04 09:20:00|151.88|149.88|151.43|149.43|151.88|149.88|150.77|148.77|0
1709544300000|2024-03-04 09:25:00|151.32|149.32|150.32|148.32|151.43|149.43|150.1|148.1|0
1709544600000|2024-03-04 09:30:00|150.54|148.54|149.44|147.44|150.76|148.76|148.78|146.78|0
1709544900000|2024-03-04 09:35:00|149.66|147.66|149.65|147.65|149.88|147.88|149.22|147.22|0
1709545200000|2024-03-04 09:40:00|149.76|147.76|149.65|147.65|149.76|147.76|149.43|147.43|0
1709545500000|2024-03-04 09:45:00|149.43|147.43|149.65|147.65|149.87|147.87|149.21|147.21|0
1709545800000|2024-03-04 09:50:00|149.75|147.75|149.42|147.42|149.75|147.75|149.42|147.42|0
1709546100000|2024-03-04 09:55:00|149.2|147.2|148.32|146.32|149.2|147.2|148.1|146.1|0
1709546400000|2024-03-04 10:00:00|148.1|146.1|147.44|145.44|148.1|146.1|147.22|145.22|0
1709546700000|2024-03-04 10:05:00|147.66|145.66|148.09|146.09|148.31|146.31|147.66|145.66|0
1709547000000|2024-03-04 10:10:00|147.87|145.87|147.65|145.65|148.31|146.31|147.32|145.32|0
1709547300000|2024-03-04 10:15:00|147.87|145.87|147.87|145.87|148.53|146.53|147.65|145.65|0
1709547600000|2024-03-04 10:20:00|147.86|145.86|148.3|146.3|148.52|146.52|146.99|144.99|0
1709547900000|2024-03-04 10:25:00|148.19|146.19|147.86|145.86|148.52|146.52|147.64|145.64|0
1709548200000|2024-03-04 10:30:00|148.08|146.08|149.39|147.39|149.39|147.39|148.07|146.07|0
1709548500000|2024-03-04 10:35:00|149.17|147.17|148.73|146.73|149.61|147.61|148.29|146.29|0
1709548800000|2024-03-04 10:40:00|148.95|146.95|148.94|146.94|149.39|147.39|148.72|146.72|0
1709549100000|2024-03-04 10:45:00|148.72|146.72|148.5|146.5|148.94|146.94|148.28|146.28|0
1709549400000|2024-03-04 10:50:00|148.72|146.72|148.28|146.28|148.72|146.72|147.84|145.84|0
1709549700000|2024-03-04 10:55:00|148.06|146.06|148.05|146.05|148.72|146.72|148.05|146.05|0
1709550000000|2024-03-04 11:00:00|147.83|145.83|147.61|145.61|148.49|146.49|147.61|145.61|0
1709550300000|2024-03-04 11:05:00|147.83|145.83|144.98|142.98|147.83|145.83|144.33|142.33|0
1709550600000|2024-03-04 11:10:00|145.2|143.2|145.63|143.63|146.07|144.07|144.33|142.33|0
1709550900000|2024-03-04 11:15:00|145.2|143.2|145.63|143.63|145.85|143.85|144.54|142.54|0
1709551200000|2024-03-04 11:20:00|145.41|143.41|145.84|143.84|146.28|144.28|145.41|143.41|0
1709551500000|2024-03-04 11:25:00|145.73|143.73|146.45|144.45|146.67|144.67|145.62|143.62|0
1709551800000|2024-03-04 11:30:00|146.67|144.67|146.38|144.38|147.11|145.11|146.38|144.38|0
1709552100000|2024-03-04 11:35:00|146.59|144.59|146.15|144.15|146.59|144.59|145.93|143.93|0
1709552400000|2024-03-04 11:40:00|146.37|144.37|146.59|144.59|146.59|144.59|145.93|143.93|0
1709552700000|2024-03-04 11:45:00|146.81|144.81|147.46|145.46|147.46|145.46|146.59|144.59|0
1709553000000|2024-03-04 11:50:00|147.35|145.35|146.8|144.8|147.35|145.35|146.8|144.8|0
1709553300000|2024-03-04 11:55:00|147.02|145.02|147.67|145.67|147.89|145.89|147.02|145.02|0
1709553600000|2024-03-04 12:00:00|147.89|145.89|147.89|145.89|147.89|145.89|146.57|144.57|0
1709553900000|2024-03-04 12:05:00|147.67|145.67|147.23|145.23|147.89|145.89|147.23|145.23|0
1709554200000|2024-03-04 12:10:00|147.33|145.33|148.1|146.1|148.1|146.1|147.22|145.22|0
1709554500000|2024-03-04 12:15:00|147.99|145.99|148.1|146.1|148.54|146.54|147.44|145.44|0
1709554800000|2024-03-04 12:20:00|147.88|145.88|147.65|145.65|148.1|146.1|147.44|145.44|0
1709555100000|2024-03-04 12:25:00|147.43|145.43|148.53|146.53|148.75|146.75|147.43|145.43|0
1709555400000|2024-03-04 12:30:00|148.31|146.31|148.53|146.53|148.97|146.97|147.75|145.75|0
1709555700000|2024-03-04 12:35:00|148.31|146.31|148.08|146.08|148.53|146.53|147.87|145.87|0
1709556000000|2024-03-04 12:40:00|147.86|145.86|149.4|147.4|149.4|147.4|147.86|145.86|0
1709556300000|2024-03-04 12:45:00|149.18|147.18|148.3|146.3|149.18|147.18|147.86|145.86|0
1709556600000|2024-03-04 12:50:00|148.07|146.07|146.97|144.97|148.07|146.07|146.97|144.97|0
1709556900000|2024-03-04 12:55:00|146.86|144.86|146.96|144.96|147.33|145.33|146.71|144.71|0
1709557200000|2024-03-04 13:00:00|146.74|144.74|146.08|144.08|146.74|144.74|145.65|143.65|0
1709557500000|2024-03-04 13:05:00|145.86|143.86|146.95|144.95|147.39|145.39|145.86|143.86|0
1709557800000|2024-03-04 13:10:00|147.17|145.17|148.7|146.7|148.92|146.92|146.95|144.95|0
1709558100000|2024-03-04 13:15:00|148.48|146.48|148.58|146.58|149.14|147.14|148.26|146.26|0
1709558400000|2024-03-04 13:20:00|148.7|146.7|146.07|144.07|148.7|146.7|145.63|143.63|0
1709558700000|2024-03-04 13:25:00|146.28|144.28|145.84|143.84|146.28|144.28|144.97|142.97|0
1709559000000|2024-03-04 13:30:00|145.63|143.63|146.06|144.06|146.28|144.28|144.75|142.75|0
1709559300000|2024-03-04 13:35:00|145.84|143.84|145.84|143.84|147.37|145.37|145.18|143.18|0
1709559600000|2024-03-04 13:40:00|145.72|143.72|146.27|144.27|146.93|144.93|145.72|143.72|0
1709559900000|2024-03-04 13:45:00|146.05|144.05|144.96|142.96|146.49|144.49|144.96|142.96|0
1709560200000|2024-03-04 13:50:00|145.17|143.17|145.61|143.61|145.61|143.61|144.3|142.3|0
1709560500000|2024-03-04 13:55:00|145.39|143.39|143.43|141.43|145.61|143.61|143.21|141.21|0
1709560800000|2024-03-04 14:00:00|143.21|141.21|142.12|140.12|143.43|141.43|142.12|140.12|0
1709561100000|2024-03-04 14:05:00|141.91|139.91|142.55|140.55|142.77|140.77|141.91|139.91|0
1709561400000|2024-03-04 14:10:00|142.99|140.99|142.12|140.12|143.42|141.42|141.68|139.68|0
1709561700000|2024-03-04 14:15:00|142.33|140.33|142.54|140.54|143.85|141.85|142.33|140.33|0
1709562000000|2024-03-04 14:20:00|142.33|140.33|142.54|140.54|142.76|140.76|141.89|139.89|0
1709562300000|2024-03-04 14:25:00|142.32|140.32|144.92|142.92|145.14|143.14|142.32|140.32|0
1709562600000|2024-03-04 14:30:00|145.8|143.8|146.45|144.45|147.1|145.1|144.92|142.92|0
1709562900000|2024-03-04 14:35:00|146.23|144.23|145.93|143.93|148.2|146.2|144.18|142.18|0
1709563200000|2024-03-04 14:40:00|146.37|144.37|147.68|145.68|148.78|146.78|146.37|144.37|0
1709563500000|2024-03-04 14:45:00|147.9|145.9|147.68|145.68|149.22|147.22|147.24|145.24|0
1709563800000|2024-03-04 14:50:00|147.46|145.46|148.84|146.84|149.72|147.72|146.14|144.14|0
1709564100000|2024-03-04 14:55:00|148.62|146.62|148.84|146.84|149.72|147.72|147.96|145.96|0
1709564400000|2024-03-04 15:00:00|148.62|146.62|148.17|146.17|149.27|147.27|147.3|145.3|0
1709564700000|2024-03-04 15:05:00|147.95|145.95|148.61|146.61|148.83|146.83|147.08|145.08|0
1709565000000|2024-03-04 15:10:00|148.83|146.83|146.63|144.63|148.83|146.83|146.41|144.41|0
1709565300000|2024-03-04 15:15:00|146.41|144.41|147.94|145.94|147.94|145.94|145.1|143.1|0
1709565600000|2024-03-04 15:20:00|147.83|145.83|148.82|146.82|148.82|146.82|146.41|144.41|0
1709565900000|2024-03-04 15:25:00|148.6|146.6|148.59|146.59|149.7|147.7|147.06|145.06|0
1709566200000|2024-03-04 15:30:00|148.37|146.37|150.35|148.35|150.57|148.57|148.37|146.37|0
1709566500000|2024-03-04 15:35:00|150.45|148.45|151.29|149.29|151.51|149.51|149.69|147.69|0
1709566800000|2024-03-04 15:40:00|151.07|149.07|152.17|150.17|152.39|150.39|150.85|148.85|0
1709567100000|2024-03-04 15:45:00|152.39|150.39|150.62|148.62|152.39|150.39|150.18|148.18|0
1709567400000|2024-03-04 15:50:00|150.84|148.84|149.12|147.12|151.1|149.1|148.46|146.46|0
1709567700000|2024-03-04 15:55:00|148.9|146.9|150.22|148.22|150.44|148.44|148.46|146.46|0
1709568000000|2024-03-04 16:00:00|150.44|148.44|150.43|148.43|151.54|149.54|149.99|147.99|0
1709568300000|2024-03-04 16:05:00|150.21|148.21|150.21|148.21|150.43|148.43|148.23|146.23|0
1709568600000|2024-03-04 16:10:00|150.43|148.43|149.1|147.1|150.87|148.87|148.23|146.23|0
1709568900000|2024-03-04 16:15:00|148.88|146.88|148.44|146.44|149.76|147.76|148.44|146.44|0
1709569200000|2024-03-04 16:20:00|148.66|146.66|147.12|145.12|149.32|147.32|146.69|144.69|0
1709569500000|2024-03-04 16:25:00|146.9|144.9|148.15|146.15|148.59|146.59|146.83|144.83|0
1709569800000|2024-03-04 16:30:00|148.25|146.25|146.83|144.83|148.81|146.81|146.61|144.61|0
1709570100000|2024-03-04 16:35:00|146.61|144.61|148.58|146.58|149.24|147.24|145.73|143.73|0
1709570400000|2024-03-04 16:40:00|148.8|146.8|148.58|146.58|150.12|148.12|147.92|145.92|0
1709570700000|2024-03-04 16:45:00|148.8|146.8|149.45|147.45|149.9|147.9|148.35|146.35|0
1709571000000|2024-03-04 16:50:00|149.67|147.67|149.67|147.67|150.56|148.56|149.01|147.01|0
1709571300000|2024-03-04 16:55:00|149.89|147.89|150.55|148.55|151.32|149.32|149.45|147.45|0
1709571600000|2024-03-04 17:00:00|150.33|148.33|149.66|147.66|150.33|148.33|148.56|146.56|0
1709571900000|2024-03-04 17:05:00|149.88|147.88|149.22|147.22|150.1|148.1|149|147|0
1709572200000|2024-03-04 17:10:00|149.44|147.44|150.76|148.76|151.21|149.21|149.44|147.44|0
1709572500000|2024-03-04 17:15:00|150.98|148.98|151.64|149.64|151.87|149.87|150.76|148.76|0
1709572800000|2024-03-04 17:20:00|151.42|149.42|152.3|150.3|153.42|151.42|151.2|149.2|0
1709573100000|2024-03-04 17:25:00|151.86|149.86|154.08|152.08|154.08|152.08|151.86|149.86|0
1709573400000|2024-03-04 17:30:00|154.3|152.3|153.19|151.19|154.53|152.53|152.74|150.74|0
1709573700000|2024-03-04 17:35:00|153.41|151.41|152.29|150.29|153.41|151.41|152.07|150.07|0
1709574000000|2024-03-04 17:40:00|152.52|150.52|151.4|149.4|153.4|151.4|151.4|149.4|0
1709574300000|2024-03-04 17:45:00|151.62|149.62|152.29|150.29|152.95|150.95|151.4|149.4|0
1709574600000|2024-03-04 17:50:00|152.51|150.51|153.17|151.17|153.39|151.39|152.06|150.06|0
1709574900000|2024-03-04 17:55:00|153.39|151.39|152.61|150.61|153.39|151.39|152.5|150.5|0
1709575200000|2024-03-04 18:00:00|152.5|150.5|152.72|150.72|153.61|151.61|152.5|150.5|0
1709575500000|2024-03-04 18:05:00|152.5|150.5|152.49|150.49|153.16|151.16|151.61|149.61|0
1709575800000|2024-03-04 18:10:00|152.27|150.27|150.94|148.94|152.94|150.94|150.72|148.72|0
1709576100000|2024-03-04 18:15:00|150.72|148.72|150.49|148.49|151.38|149.38|150.05|148.05|0
1709576400000|2024-03-04 18:20:00|150.71|148.71|147.84|145.84|150.71|148.71|147.4|145.4|0
1709576700000|2024-03-04 18:25:00|147.62|145.62|149.38|147.38|150.04|148.04|147.4|145.4|0
1709577000000|2024-03-04 18:30:00|149.6|147.6|150.26|148.26|150.7|148.7|148.93|146.93|0
1709577300000|2024-03-04 18:35:00|150.04|148.04|149.59|147.59|151.14|149.14|149.59|147.59|0
1709577600000|2024-03-04 18:40:00|149.81|147.81|151.58|149.58|151.8|149.8|149.81|147.81|0
1709577900000|2024-03-04 18:45:00|151.8|149.8|150.91|148.91|152.02|150.02|150.91|148.91|0
1709578200000|2024-03-04 18:50:00|151.13|149.13|151.35|149.35|151.35|149.35|150.24|148.24|0
1709578500000|2024-03-04 18:55:00|151.23|149.23|150.9|148.9|151.57|149.57|150.46|148.46|0
1709578800000|2024-03-04 19:00:00|150.68|148.68|151.56|149.56|151.79|149.79|150.02|148.02|0
1709579100000|2024-03-04 19:05:00|151.79|149.79|150.23|148.23|151.79|149.79|149.57|147.57|0
1709579400000|2024-03-04 19:10:00|150.34|148.34|150.89|148.89|151.56|149.56|150.23|148.23|0
1709579700000|2024-03-04 19:15:00|151.11|149.11|152.89|150.89|153.11|151.11|150.89|148.89|0
1709580000000|2024-03-04 19:20:00|152.77|150.77|151.55|149.55|152.89|150.89|150.22|148.22|0
1709580300000|2024-03-04 19:25:00|151.33|149.33|152.21|150.21|152.43|150.43|151.11|149.11|0
1709580600000|2024-03-04 19:30:00|152.43|150.43|153.99|151.99|154.44|152.44|151.77|149.77|0
1709580900000|2024-03-04 19:35:00|154.21|152.21|162.56|160.56|162.56|160.56|153.77|151.77|0
1709581200000|2024-03-04 19:40:00|162.79|160.79|161.88|159.88|162.79|160.79|159.19|157.19|0
1709581500000|2024-03-04 19:45:00|162.11|160.11|162.33|160.33|162.55|160.55|159.64|157.64|0
1709581800000|2024-03-04 19:50:00|162.55|160.55|162.78|160.78|162.78|160.78|161.88|159.88|0
1709582100000|2024-03-04 19:55:00|163|161|160.75|158.75|163.68|161.68|160.75|158.75|0
1709582400000|2024-03-04 20:00:00|160.97|158.97|160.3|158.3|161.42|159.42|159.85|157.85|0
1709582700000|2024-03-04 20:05:00|160.07|158.07|162.09|160.09|162.09|160.09|159.85|157.85|0
1709583000000|2024-03-04 20:10:00|161.87|159.87|163.66|161.66|164.12|162.12|161.64|159.64|0
1709583300000|2024-03-04 20:15:00|163.44|161.44|162.53|160.53|163.44|161.44|161.86|159.86|0
1709583600000|2024-03-04 20:20:00|162.08|160.08|160.96|158.96|162.08|160.08|160.51|158.51|0
1709583900000|2024-03-04 20:25:00|161.18|159.18|157.82|155.82|161.41|159.41|157.37|155.37|0
1709584200000|2024-03-04 20:30:00|158.04|156.04|154.7|152.7|159.16|157.16|154.7|152.7|0
1709584500000|2024-03-04 20:35:00|153.81|151.81|156.03|154.03|156.03|154.03|150.06|148.06|0
1709584800000|2024-03-04 20:40:00|156.25|154.25|151.81|149.81|156.69|154.69|151.59|149.59|0
1709585100000|2024-03-04 20:45:00|150.93|148.93|147.85|145.85|151.59|149.59|146.32|144.32|0
1709585400000|2024-03-04 20:50:00|149.61|147.61|147.63|145.63|149.61|147.61|146.76|144.76|0
1709585700000|2024-03-04 20:55:00|148.51|146.51|147.41|145.41|148.73|146.73|146.32|144.32|0
1709586000000|2024-03-04 21:00:00|145.23|143.23|145.26|143.26|146.1|144.1|144.79|142.79|0
1709586300000|2024-03-04 21:05:00|145.04|143.04|143.94|141.94|145.04|143.04|143.94|141.94|0
1709586600000|2024-03-04 21:10:00|144.16|142.16|143.5|141.5|144.16|142.16|143.28|141.28|0
1709586900000|2024-03-04 21:15:00|143.6|141.4|143.38|141.18|144.04|141.84|143.38|141.18|0
1709587200000|2024-03-04 21:20:00|143.6|141.4|143.16|140.96|143.6|141.4|143.16|140.96|0
1709587500000|2024-03-04 21:25:00|142.94|140.74|142.72|140.52|143.15|140.95|142.5|140.3|0
1709587800000|2024-03-04 21:30:00|142.93|140.73|143.37|141.17|143.58|141.38|142.72|140.52|0
1709588100000|2024-03-04 21:35:00|143.15|140.95|143.36|141.16|143.37|141.17|143.03|140.83|0
1709588400000|2024-03-04 21:40:00|143.58|141.38|143.14|140.94|143.58|141.38|142.92|140.72|0
1709588700000|2024-03-04 21:45:00|142.92|140.72|143.35|141.15|143.57|141.37|142.92|140.72|0
1709589000000|2024-03-04 21:50:00|143.13|140.93|142.91|140.71|143.35|141.15|142.7|140.5|0
1709589300000|2024-03-04 21:55:00|143.13|140.93|143.23|141.03|143.67|141.47|142.69|140.49|0
1709589600000|2024-03-04 22:00:00|143.36|141.16|142.78|140.58|143.36|141.16|142.57|140.37|0
1709589900000|2024-03-04 22:05:00|142.76|140.56|142.78|140.58|142.82|140.62|142.69|140.49|0
1709590200000|2024-03-04 22:10:00|142.56|140.36|142.71|140.51|142.81|140.61|142.53|140.33|0
1709590800000|2024-03-04 22:20:00|142.68|140.48|142.9|140.7|143.19|140.99|142.67|140.47|0
1709591100000|2024-03-04 22:25:00|142.96|140.76|142.83|140.63|142.96|140.76|142.77|140.57|0
1709591400000|2024-03-04 22:30:00|142.86|140.66|142.76|140.56|142.86|140.66|142.76|140.56|0
1709591700000|2024-03-04 22:35:00|142.79|140.59|142.75|140.55|142.79|140.59|142.63|140.43|0
1709592000000|2024-03-04 22:40:00|142.66|140.46|142.79|140.59|142.98|140.78|142.66|140.46|0
1709592300000|2024-03-04 22:45:00|142.75|140.55|142.78|140.58|143.04|140.84|142.75|140.55|0
1709592600000|2024-03-04 22:50:00|142.84|140.64|142.74|140.54|142.94|140.74|142.62|140.42|0
1709592900000|2024-03-04 22:55:00|142.62|140.42|142.33|140.13|142.77|140.57|142.33|140.13|0
1709593200000|2024-03-04 23:00:00|142.31|140.11|143.29|141.09|144.05|141.85|142.31|140.11|0
1709593500000|2024-03-04 23:05:00|143.4|141.2|141.76|139.56|143.51|141.31|141.11|138.91|0
1709593800000|2024-03-04 23:10:00|141.98|139.78|140.89|138.69|141.98|139.78|139.16|136.96|0
1709594100000|2024-03-04 23:15:00|140.46|138.26|140.89|138.69|140.89|138.69|140.24|138.04|0
1709594400000|2024-03-04 23:20:00|140.67|138.47|141.1|138.9|141.75|139.55|140.67|138.47|0
1709594700000|2024-03-04 23:25:00|141.32|139.12|141.75|139.55|141.97|139.77|141.31|139.11|0
1709595000000|2024-03-04 23:30:00|141.96|139.76|142.4|140.2|142.4|140.2|141.53|139.33|0
1709595300000|2024-03-04 23:35:00|142.61|140.41|142.39|140.19|142.83|140.63|142.06|139.86|0
1709595600000|2024-03-04 23:40:00|142.17|139.97|141.52|139.32|142.49|140.29|141.3|139.1|0
1709595900000|2024-03-04 23:45:00|141.08|138.88|140.64|138.44|141.3|139.1|140.53|138.33|0
1709596200000|2024-03-04 23:50:00|140.43|138.23|140.64|138.44|140.86|138.66|139.99|137.79|0
1709596500000|2024-03-04 23:55:00|140.42|138.22|140.2|138|140.64|138.44|139.99|137.79|0
1709596800000|2024-03-05 00:00:00|139.99|137.79|141.5|139.3|141.72|139.52|139.34|137.14|0
1709597100000|2024-03-05 00:05:00|141.93|139.73|141.93|139.73|142.37|140.17|141.28|139.08|0
1709597400000|2024-03-05 00:10:00|141.71|139.51|141.93|139.73|141.93|139.73|141.28|139.08|0
1709597700000|2024-03-05 00:15:00|142.14|139.94|141.49|139.29|143.01|140.81|141.49|139.29|0
1709598000000|2024-03-05 00:20:00|141.27|139.07|140.83|138.63|141.49|139.29|140.62|138.42|0
1709598300000|2024-03-05 00:25:00|140.94|138.74|140.39|138.19|141.27|139.07|140.18|137.98|0
1709598600000|2024-03-05 00:30:00|140.61|138.41|140.61|138.41|140.83|138.63|140.39|138.19|0
1709598900000|2024-03-05 00:35:00|140.82|138.62|140.6|138.4|141.26|139.06|140.6|138.4|0
1709599200000|2024-03-05 00:40:00|140.82|138.62|140.81|138.61|141.47|139.27|140.38|138.18|0
1709599500000|2024-03-05 00:45:00|140.6|138.4|140.16|137.96|140.81|138.61|138.86|136.66|0
1709599800000|2024-03-05 00:50:00|140.38|138.18|141.46|139.26|142.33|140.13|140.16|137.96|0
1709600100000|2024-03-05 00:55:00|141.24|139.04|140.59|138.39|141.46|139.26|140.37|138.17|0
1709600400000|2024-03-05 01:00:00|140.8|138.6|140.58|138.38|141.23|139.03|139.72|137.52|0
1709600700000|2024-03-05 01:05:00|140.36|138.16|141.45|139.25|141.45|139.25|140.36|138.16|0
1709601000000|2024-03-05 01:10:00|141.44|139.24|140.57|138.37|141.55|139.35|140.57|138.37|0
1709601300000|2024-03-05 01:15:00|140.69|138.69|140.47|138.47|141.25|139.25|140.47|138.47|0
1709601600000|2024-03-05 01:20:00|140.25|138.25|139.99|137.99|140.43|138.43|139.35|137.35|0
1709601900000|2024-03-05 01:25:00|140.21|138.21|138.7|136.7|140.21|138.21|138.48|136.48|0
1709602200000|2024-03-05 01:30:00|138.91|136.91|138.48|136.48|139.34|137.34|138.27|136.27|0
1709602500000|2024-03-05 01:35:00|138.69|136.69|138.9|136.9|139.12|137.12|138.47|136.47|0
1709602800000|2024-03-05 01:40:00|139.01|137.01|139.55|137.55|140.19|138.19|138.9|136.9|0
1709603100000|2024-03-05 01:45:00|139.33|137.33|138.68|136.68|139.55|137.55|138.68|136.68|0
1709603400000|2024-03-05 01:50:00|138.25|136.25|138.89|136.89|138.89|136.89|137.82|135.82|0
1709603700000|2024-03-05 01:55:00|139.11|137.11|139.96|137.96|140.18|138.18|138.89|136.89|0
1709604000000|2024-03-05 02:00:00|140.18|138.18|139.74|137.74|140.4|138.4|139.53|137.53|0
1709604300000|2024-03-05 02:05:00|139.96|137.96|140.17|138.17|140.17|138.17|139.74|137.74|0
1709604600000|2024-03-05 02:10:00|139.95|137.95|139.73|137.73|140.17|138.17|139.52|137.52|0
1709604900000|2024-03-05 02:15:00|139.52|137.52|139.95|137.95|139.95|137.95|139.3|137.3|0
1709605200000|2024-03-05 02:20:00|140.16|138.16|140.16|138.16|140.16|138.16|139.94|137.94|0
1709605500000|2024-03-05 02:25:00|139.94|137.94|138.86|136.86|140.37|138.37|138.64|136.64|0
1709605800000|2024-03-05 02:30:00|139.08|137.08|139.82|137.82|139.93|137.93|139.07|137.07|0
1709606100000|2024-03-05 02:35:00|139.93|137.93|139.5|137.5|139.93|137.93|139.5|137.5|0
1709606400000|2024-03-05 02:40:00|139.28|137.28|139.28|137.28|139.5|137.5|138.85|136.85|0
1709606700000|2024-03-05 02:45:00|139.16|137.16|138.63|136.63|139.16|137.16|138.41|136.41|0
1709607000000|2024-03-05 02:50:00|138.84|136.84|138.41|136.41|138.84|136.84|137.76|135.76|0
1709607300000|2024-03-05 02:55:00|138.62|136.62|139.05|137.05|139.05|137.05|138.4|136.4|0
1709607600000|2024-03-05 03:00:00|139.26|137.26|139.47|137.47|139.91|137.91|139.26|137.26|0
1709607900000|2024-03-05 03:05:00|139.26|137.26|139.25|137.25|139.69|137.69|139.25|137.25|0
1709608200000|2024-03-05 03:10:00|139.04|137.04|139.25|137.25|139.47|137.47|139.04|137.04|0
1709608500000|2024-03-05 03:15:00|139.47|137.47|139.46|137.46|139.68|137.68|139.46|137.46|0
1709608800000|2024-03-05 03:20:00|139.25|137.25|139.24|137.24|139.46|137.46|139.24|137.24|0
1709609100000|2024-03-05 03:25:00|139.03|137.03|139.45|137.45|139.46|137.46|139.03|137.03|0
1709609400000|2024-03-05 03:30:00|139.67|137.67|139.88|137.88|140.1|138.1|139.24|137.24|0
1709609700000|2024-03-05 03:35:00|140.1|138.1|140.74|138.74|140.96|138.96|140.09|138.09|0
1709610000000|2024-03-05 03:40:00|140.96|138.96|141.17|139.17|141.39|139.39|140.74|138.74|0
1709610300000|2024-03-05 03:45:00|141.05|139.05|140.73|138.73|141.17|139.17|140.73|138.73|0
1709610600000|2024-03-05 03:50:00|140.51|138.51|140.73|138.73|140.95|138.95|140.51|138.51|0
1709610900000|2024-03-05 03:55:00|140.51|138.51|140.72|138.72|140.94|138.94|140.29|138.29|0
1709611200000|2024-03-05 04:00:00|140.83|138.83|141.15|139.15|141.37|139.37|140.72|138.72|0
1709611500000|2024-03-05 04:05:00|140.93|138.93|141.03|139.03|141.15|139.15|140.71|138.71|0
1709611800000|2024-03-05 04:10:00|141.15|139.15|140.71|138.71|141.36|139.36|140.71|138.71|0
1709612100000|2024-03-05 04:15:00|140.49|138.49|140.27|138.27|140.49|138.49|140.27|138.27|0
1709612400000|2024-03-05 04:20:00|140.06|138.06|139.84|137.84|140.06|138.06|139.62|137.62|0
1709612700000|2024-03-05 04:25:00|139.62|137.62|139.83|137.83|139.83|137.83|139.4|137.4|0
1709613000000|2024-03-05 04:30:00|139.93|137.93|139.61|137.61|140.05|138.05|139.61|137.61|0
1709613300000|2024-03-05 04:35:00|139.83|137.83|139.61|137.61|139.83|137.83|139.39|137.39|0
1709613600000|2024-03-05 04:40:00|139.39|137.39|139.39|137.39|139.49|137.49|139.39|137.39|0
1709613900000|2024-03-05 04:45:00|139.38|137.38|139.38|137.38|139.7|137.7|139.17|137.17|0
1709614200000|2024-03-05 04:50:00|139.6|137.6|139.59|137.59|139.7|137.7|139.59|137.59|0
1709614500000|2024-03-05 04:55:00|139.38|137.38|139.37|137.37|139.59|137.59|139.16|137.16|0
1709614800000|2024-03-05 05:00:00|139.16|137.16|138.94|136.94|139.37|137.37|138.94|136.94|0
1709615100000|2024-03-05 05:05:00|138.72|136.72|138.5|136.5|138.72|136.72|138.5|136.5|0
1709615400000|2024-03-05 05:10:00|138.28|136.28|138.71|136.71|138.71|136.71|138.28|136.28|0
1709615700000|2024-03-05 05:15:00|138.49|136.49|138.49|136.49|138.71|136.71|138.28|136.28|0
1709616000000|2024-03-05 05:20:00|138.71|136.71|138.27|136.27|138.71|136.71|138.27|136.27|0
1709616300000|2024-03-05 05:25:00|138.06|136.06|137.62|135.62|138.06|136.06|137.62|135.62|0
1709616600000|2024-03-05 05:30:00|137.73|135.73|136.97|134.97|137.84|135.84|136.97|134.97|0
1709616900000|2024-03-05 05:35:00|136.76|134.76|137.4|135.4|137.4|135.4|136.76|134.76|0
1709617200000|2024-03-05 05:40:00|137.18|135.18|136.32|134.32|137.18|135.18|136.32|134.32|0
1709617500000|2024-03-05 05:45:00|136.21|134.21|136.32|134.32|136.53|134.53|136.11|134.11|0
1709617800000|2024-03-05 05:50:00|136.42|134.42|135.67|133.67|136.42|134.42|135.67|133.67|0
1709618100000|2024-03-05 05:55:00|135.88|133.88|136.52|134.52|136.52|134.52|135.67|133.67|0
1709618400000|2024-03-05 06:00:00|136.62|134.62|137.16|135.16|137.38|135.38|136.52|134.52|0
1709618700000|2024-03-05 06:05:00|136.94|134.94|136.51|134.51|137.37|135.37|136.51|134.51|0
1709619000000|2024-03-05 06:10:00|136.73|134.73|136.29|134.29|136.73|134.73|136.08|134.08|0
1709619300000|2024-03-05 06:15:00|136.4|134.4|136.07|134.07|136.93|134.93|136.07|134.07|0
1709619600000|2024-03-05 06:20:00|136.29|134.29|135|133|136.29|134.29|134.57|132.57|0
1709619900000|2024-03-05 06:25:00|135.1|133.1|134.78|132.78|135.32|133.32|134.57|132.57|0
1709620200000|2024-03-05 06:30:00|134.88|132.88|134.56|132.56|134.99|132.99|134.14|132.14|0
1709620500000|2024-03-05 06:35:00|134.35|132.35|134.77|132.77|134.99|132.99|134.13|132.13|0
1709620800000|2024-03-05 06:40:00|134.99|132.99|134.55|132.55|135.2|133.2|134.55|132.55|0
1709621100000|2024-03-05 06:45:00|134.34|132.34|135.83|133.83|135.83|133.83|134.34|132.34|0
1709621400000|2024-03-05 06:50:00|136.05|134.05|135.83|133.83|136.05|134.05|135.4|133.4|0
1709621700000|2024-03-05 06:55:00|136.04|134.04|136.04|134.04|136.04|134.04|135.61|133.61|0
1709622000000|2024-03-05 07:00:00|135.93|133.93|136.46|134.46|136.89|134.89|135.82|133.82|0
1709622300000|2024-03-05 07:05:00|136.56|134.56|136.67|134.67|136.67|134.67|135.82|133.82|0
1709622600000|2024-03-05 07:10:00|136.77|134.77|135.59|133.59|137.1|135.1|135.59|133.59|0
1709622900000|2024-03-05 07:15:00|135.48|133.48|134.52|132.52|135.81|133.81|134.31|132.31|0
1709623200000|2024-03-05 07:20:00|134.73|132.73|133.88|131.88|134.95|132.95|133.88|131.88|0
1709623500000|2024-03-05 07:25:00|133.66|131.66|134.94|132.94|134.94|132.94|133.66|131.66|0
1709623800000|2024-03-05 07:30:00|134.83|132.83|134.29|132.29|134.94|132.94|134.29|132.29|0
1709624100000|2024-03-05 07:35:00|134.51|132.51|134.29|132.29|134.72|132.72|133.86|131.86|0
1709624400000|2024-03-05 07:40:00|134.5|132.5|135.14|133.14|135.35|133.35|134.29|132.29|0
1709624700000|2024-03-05 07:45:00|135.24|133.24|135.56|133.56|135.56|133.56|134.92|132.92|0
1709625000000|2024-03-05 07:50:00|135.35|133.35|136.42|134.42|136.42|134.42|135.13|133.13|0
1709625300000|2024-03-05 07:55:00|136.63|134.63|136.41|134.41|137.06|135.06|136.2|134.2|0
1709625600000|2024-03-05 08:00:00|136.84|134.84|137.02|135.02|138.32|136.32|136.66|134.66|0
1709625900000|2024-03-05 08:05:00|137.24|135.24|137.12|135.12|137.24|135.24|136.59|134.59|0
1709626200000|2024-03-05 08:10:00|137.23|135.23|136.15|134.15|137.66|135.66|136.15|134.15|0
1709626500000|2024-03-05 08:15:00|136.36|134.36|136.58|134.58|137.22|135.22|136.15|134.15|0
1709626800000|2024-03-05 08:20:00|136.68|134.68|135.06|133.06|136.79|134.79|134.85|132.85|0
1709627100000|2024-03-05 08:25:00|135.28|133.28|135.71|133.71|136.14|134.14|135.06|133.06|0
1709627400000|2024-03-05 08:30:00|135.7|133.7|136.13|134.13|136.57|134.57|135.7|133.7|0
1709627700000|2024-03-05 08:35:00|136.35|134.35|134.41|132.41|136.35|134.35|134.41|132.41|0
1709628000000|2024-03-05 08:40:00|134.62|132.62|133.12|131.12|134.62|132.62|132.69|130.69|0
1709628300000|2024-03-05 08:45:00|132.91|130.91|134.72|132.72|135.04|133.04|132.26|130.26|0
1709628600000|2024-03-05 08:50:00|134.83|132.83|133.75|131.75|134.93|132.93|133.54|131.54|0
1709628900000|2024-03-05 08:55:00|133.54|131.54|131.61|129.61|133.75|131.75|131.19|129.19|0
1709629200000|2024-03-05 09:00:00|132.04|130.04|132.67|130.67|132.67|130.67|131.18|129.18|0
1709629500000|2024-03-05 09:05:00|132.56|130.56|132.03|130.03|132.89|130.89|131.6|129.6|0
1709629800000|2024-03-05 09:10:00|132.13|130.13|132.45|130.45|133.31|131.31|131.81|129.81|0
1709630100000|2024-03-05 09:15:00|132.66|130.66|132.76|130.76|132.76|130.76|131.6|129.6|0
1709630400000|2024-03-05 09:20:00|132.87|130.87|133.51|131.51|134.15|132.15|132.44|130.44|0
1709630700000|2024-03-05 09:25:00|133.29|131.29|133.93|131.93|133.93|131.93|133.29|131.29|0
1709631000000|2024-03-05 09:30:00|133.72|131.72|134.14|132.14|134.36|132.36|133.29|131.29|0
1709631300000|2024-03-05 09:35:00|133.93|131.93|132.85|130.85|133.93|131.93|131.79|129.79|0
1709631600000|2024-03-05 09:40:00|132.96|130.96|132|130|133.28|131.28|131.78|129.78|0
1709631900000|2024-03-05 09:45:00|132.21|130.21|130.71|128.71|132.21|130.21|130.5|128.5|0
1709632200000|2024-03-05 09:50:00|130.5|128.5|130.5|128.5|130.71|128.71|129.86|127.86|0
1709632500000|2024-03-05 09:55:00|130.07|128.07|130.7|128.7|130.92|128.92|129.96|127.96|0
1709632800000|2024-03-05 10:00:00|130.49|128.49|130.06|128.06|130.91|128.91|129.64|127.64|0
1709633100000|2024-03-05 10:05:00|129.85|127.85|130.06|128.06|130.06|128.06|129.21|127.21|0
1709633400000|2024-03-05 10:10:00|130.27|128.27|129.63|127.63|130.27|128.27|128.57|126.57|0
1709633700000|2024-03-05 10:15:00|129.84|127.84|131.11|129.11|131.11|129.11|129.42|127.42|0
1709634000000|2024-03-05 10:20:00|131|129|131.11|129.11|131.54|129.54|130.89|128.89|0
1709634300000|2024-03-05 10:25:00|131.32|129.32|130.04|128.04|131.32|129.32|130.04|128.04|0
1709634600000|2024-03-05 10:30:00|130.25|128.25|131.1|129.1|131.52|129.52|130.25|128.25|0
1709634900000|2024-03-05 10:35:00|130.99|128.99|132.58|130.58|132.59|130.59|130.99|128.99|0
1709635200000|2024-03-05 10:40:00|132.37|130.37|132.79|130.79|133.01|131.01|132.16|130.16|0
1709635500000|2024-03-05 10:45:00|132.68|130.68|132.79|130.79|133.01|131.01|132.36|130.36|0
1709635800000|2024-03-05 10:50:00|132.58|130.58|133|131|133.21|131.21|132.36|130.36|0
1709636100000|2024-03-05 10:55:00|133.21|131.21|133.21|131.21|133.74|131.74|133|131|0
1709636400000|2024-03-05 11:00:00|133.42|131.42|134.92|132.92|134.92|132.92|133.21|131.21|0
1709636700000|2024-03-05 11:05:00|134.81|132.81|134.06|132.06|134.92|132.92|134.06|132.06|0
1709637000000|2024-03-05 11:10:00|134.27|132.27|133.62|131.62|134.91|132.91|133.62|131.62|0
1709637300000|2024-03-05 11:15:00|133.41|131.41|133.62|131.62|133.83|131.83|133.08|131.08|0
1709637600000|2024-03-05 11:20:00|133.4|131.4|134.26|132.26|135.33|133.33|133.4|131.4|0
1709637900000|2024-03-05 11:25:00|134.14|132.14|133.61|131.61|134.69|132.69|133.61|131.61|0
1709638200000|2024-03-05 11:30:00|133.71|131.71|134.89|132.89|135.11|133.11|133.71|131.71|0
1709638500000|2024-03-05 11:35:00|134.78|132.78|134.03|132.03|134.89|132.89|133.17|131.17|0
1709638800000|2024-03-05 11:40:00|134.24|132.24|132.74|130.74|134.24|132.24|132.74|130.74|0
1709639100000|2024-03-05 11:45:00|132.52|130.52|133.38|131.38|133.38|131.38|132.52|130.52|0
1709639400000|2024-03-05 11:50:00|133.48|131.48|133.16|131.16|133.59|131.59|132.73|130.73|0
1709639700000|2024-03-05 11:55:00|133.04|131.04|134.01|132.01|134.44|132.44|132.94|130.94|0
1709640000000|2024-03-05 12:00:00|134.65|132.65|134.22|132.22|135.73|133.73|134.01|132.01|0
1709640300000|2024-03-05 12:05:00|134.44|132.44|135.72|133.72|135.72|133.72|134.43|132.43|0
1709640600000|2024-03-05 12:10:00|135.61|133.61|135.5|133.5|136.15|134.15|135.5|133.5|0
1709640900000|2024-03-05 12:15:00|135.72|133.72|135.07|133.07|136.15|134.15|135.07|133.07|0
1709641200000|2024-03-05 12:20:00|134.85|132.85|134.74|132.74|135.07|133.07|133.77|131.77|0
1709641500000|2024-03-05 12:25:00|134.85|132.85|135.06|133.06|136.14|134.14|134.63|132.63|0
1709641800000|2024-03-05 12:30:00|135.27|133.27|132.48|130.48|135.27|133.27|132.05|130.05|0
1709642100000|2024-03-05 12:35:00|132.69|130.69|132.9|130.9|132.91|130.91|131.3|129.3|0
1709642400000|2024-03-05 12:40:00|133.12|131.12|132.47|130.47|133.33|131.33|131.93|129.93|0
1709642700000|2024-03-05 12:45:00|132.25|130.25|130.33|128.33|132.47|130.47|129.27|127.27|0
1709643000000|2024-03-05 12:50:00|130.12|128.12|130.96|128.96|130.97|128.97|129.69|127.69|0
1709643300000|2024-03-05 12:55:00|130.75|128.75|129.9|127.9|130.96|128.96|129.68|127.68|0
1709643600000|2024-03-05 13:00:00|129.68|127.68|130.95|128.95|132.02|130.02|129.68|127.68|0
1709643900000|2024-03-05 13:05:00|131.17|129.17|132.02|130.02|133.95|131.95|130.95|128.95|0
1709644200000|2024-03-05 13:10:00|131.8|129.8|132.87|130.87|133.08|131.08|131.8|129.8|0
1709644500000|2024-03-05 13:15:00|132.65|130.65|132.65|130.65|133.3|131.3|132.01|130.01|0
1709644800000|2024-03-05 13:20:00|132.86|130.86|131.25|129.25|133.08|131.08|130.94|128.94|0
1709645100000|2024-03-05 13:25:00|131.15|129.15|129.02|127.02|131.58|129.58|129.02|127.02|0
1709645400000|2024-03-05 13:30:00|129.23|127.23|129.86|127.86|129.86|127.86|128.59|126.59|0
1709645700000|2024-03-05 13:35:00|129.65|127.65|128.78|126.78|129.86|127.86|128.14|126.14|0
1709646000000|2024-03-05 13:40:00|128.89|126.89|127.82|125.82|129.31|127.31|125.29|123.29|0
1709646300000|2024-03-05 13:45:00|127.4|125.4|126.76|124.76|128.67|126.67|126.76|124.76|0
1709646600000|2024-03-05 13:50:00|126.97|124.97|127.06|125.06|128.12|126.12|126.34|124.34|0
1709646900000|2024-03-05 13:55:00|127.27|125.27|126.63|124.63|127.69|125.69|126|124|0
1709647200000|2024-03-05 14:00:00|126.42|124.42|126.2|124.2|126.94|124.94|125.57|123.57|0
1709647500000|2024-03-05 14:05:00|126.41|124.41|127.36|125.36|127.47|125.47|125.78|123.78|0
1709647800000|2024-03-05 14:10:00|127.26|125.26|125.35|123.35|127.68|125.68|124.72|122.72|0
1709648100000|2024-03-05 14:15:00|125.56|123.56|126.4|124.4|126.4|124.4|125.14|123.14|0
1709648400000|2024-03-05 14:20:00|126.19|124.19|124.5|122.5|126.19|124.19|124.29|122.29|0
1709648700000|2024-03-05 14:25:00|124.29|122.29|127.24|125.24|127.66|125.66|124.08|122.08|0
1709649000000|2024-03-05 14:30:00|127.03|125.03|123.23|121.23|127.66|125.66|123.23|121.23|0
1709649300000|2024-03-05 14:35:00|122.19|120.19|123.64|121.64|123.86|121.86|120.73|118.73|0
1709649600000|2024-03-05 14:40:00|123.85|121.85|124.27|122.27|125.11|123.11|122.59|120.59|0
1709649900000|2024-03-05 14:45:00|124.37|122.37|121.54|119.54|124.37|122.37|121.34|119.34|0
1709650200000|2024-03-05 14:50:00|121.13|119.13|121.41|119.41|123.84|121.84|119.46|117.46|0
1709650500000|2024-03-05 14:55:00|121|119|121.93|119.93|122.14|120.14|120.16|118.16|0
1709650800000|2024-03-05 15:00:00|122.03|120.03|129.1|127.1|131.02|129.02|122.03|120.03|0
1709651100000|2024-03-05 15:05:00|128.88|126.88|118.73|116.73|128.88|126.88|118.73|116.73|0
1709651400000|2024-03-05 15:10:00|118.32|116.32|117.08|115.08|120.59|118.59|116.26|114.26|0
1709651700000|2024-03-05 15:15:00|117.69|115.69|113.29|111.29|118.72|116.72|111.86|109.86|0
1709652000000|2024-03-05 15:20:00|112.88|110.88|109.63|107.63|114.31|112.31|109.43|107.43|0
1709652300000|2024-03-05 15:25:00|109.23|107.23|111.27|109.27|111.68|109.68|108.45|106.45|0
1709652600000|2024-03-05 15:30:00|110.87|108.87|107.63|105.63|110.87|108.87|105.63|103.63|0
1709652900000|2024-03-05 15:35:00|107.43|105.43|106.3|104.3|107.9|105.9|105.51|103.51|0
1709653200000|2024-03-05 15:40:00|106.5|104.5|107.29|105.29|109.5|107.5|106.1|104.1|0
1709653500000|2024-03-05 15:45:00|107.09|105.09|104.22|102.22|110.29|108.29|104.03|102.03|0
1709653800000|2024-03-05 15:50:00|103.83|101.83|105.81|103.81|107.81|105.81|103.83|101.83|0
1709654100000|2024-03-05 15:55:00|106.01|104.01|108.41|106.41|108.41|106.41|106.01|104.01|0
1709654400000|2024-03-05 16:00:00|108.21|106.21|107|105|108.81|106.81|106.4|104.4|0
1709654700000|2024-03-05 16:05:00|107.09|105.09|108.6|106.6|108.8|106.8|107.09|105.09|0
1709655000000|2024-03-05 16:10:00|108.4|106.4|105.99|103.99|108.4|106.4|104.2|102.2|0
1709655300000|2024-03-05 16:15:00|106.19|104.19|107.78|105.78|107.99|105.99|104.99|102.99|0
1709655600000|2024-03-05 16:20:00|107.58|105.58|108.99|106.99|109.39|107.39|105.58|103.58|0
1709655900000|2024-03-05 16:25:00|108.78|106.78|108.98|106.98|109.39|107.39|106.37|104.37|0
1709656200000|2024-03-05 16:30:00|108.78|106.78|108.98|106.98|110.8|108.8|108.37|106.37|0
1709656500000|2024-03-05 16:35:00|108.77|106.77|105.96|103.96|109.38|107.38|105.56|103.56|0
1709656800000|2024-03-05 16:40:00|105.76|103.76|102.16|100.16|106.36|104.36|98.93|96.93|0
1709657100000|2024-03-05 16:45:00|101.77|99.77|102.54|100.54|104.52|102.52|100.4|98.4|0
1709657400000|2024-03-05 16:50:00|102.74|100.74|100.78|98.78|102.94|100.94|100.58|98.58|0
1709657700000|2024-03-05 16:55:00|100.58|98.58|104.9|102.9|105.3|103.3|100.19|98.19|0
1709658000000|2024-03-05 17:00:00|105.1|103.1|105.69|103.69|106.3|104.3|104|102|0
1709658300000|2024-03-05 17:05:00|105.49|103.49|107.2|105.2|107.41|105.41|105.29|103.29|0
1709658600000|2024-03-05 17:10:00|107.1|105.1|108.2|106.2|109.62|107.62|106.2|104.2|0
1709658900000|2024-03-05 17:15:00|108.41|106.41|107.6|105.6|108.41|106.41|106.59|104.59|0
1709659200000|2024-03-05 17:20:00|107.19|105.19|110.01|108.01|110.21|108.21|106.59|104.59|0
1709659500000|2024-03-05 17:25:00|110.21|108.21|111.12|109.12|111.63|109.63|110.01|108.01|0
1709659800000|2024-03-05 17:30:00|111.22|109.22|108.79|106.79|111.43|109.43|108.38|106.38|0
1709660100000|2024-03-05 17:35:00|108.99|106.99|106.97|104.97|109.19|107.19|106.97|104.97|0
1709660400000|2024-03-05 17:40:00|106.77|104.77|108.57|106.57|108.57|106.57|105.17|103.17|0
1709660700000|2024-03-05 17:45:00|108.37|106.37|107.56|105.56|110.6|108.6|107.56|105.56|0
1709661000000|2024-03-05 17:50:00|107.96|105.96|107.96|105.96|108.77|106.77|105.76|103.76|0
1709661300000|2024-03-05 17:55:00|108.36|106.36|107.55|105.55|109.57|107.57|107.35|105.35|0
1709661600000|2024-03-05 18:00:00|107.75|105.75|106.14|104.14|107.95|105.95|105.15|103.15|0
1709661900000|2024-03-05 18:05:00|106.33|104.33|108.73|106.73|108.93|106.93|105.14|103.14|0
1709662200000|2024-03-05 18:10:00|108.93|106.93|107.92|105.92|109.13|107.13|106.92|104.92|0
1709662500000|2024-03-05 18:15:00|108.12|106.12|104.14|102.14|108.62|106.62|103.94|101.94|0
1709662800000|2024-03-05 18:20:00|103.94|101.94|103.54|101.54|105.13|103.13|102.95|100.95|0
1709663100000|2024-03-05 18:25:00|103.74|101.74|105.71|103.71|106.31|104.31|103.34|101.34|0
1709663400000|2024-03-05 18:30:00|105.51|103.51|107.1|105.1|108.7|106.7|104.52|102.52|0
1709663700000|2024-03-05 18:35:00|107.3|105.3|103.72|101.72|108.3|106.3|102.94|100.94|0
1709664000000|2024-03-05 18:40:00|103.52|101.52|99.5|97.5|103.72|101.72|98.93|96.93|0
1709664300000|2024-03-05 18:45:00|99.7|97.7|100.08|98.08|101.64|99.64|99.5|97.5|0
1709664600000|2024-03-05 18:50:00|100.27|98.27|100.85|98.85|102.22|100.22|97.76|95.76|0
1709664900000|2024-03-05 18:55:00|100.66|98.66|98.22|96.22|100.85|98.85|98.03|96.03|0
1709665200000|2024-03-05 19:00:00|98.03|96.03|99.18|97.18|99.95|97.95|97.64|95.64|0
1709665500000|2024-03-05 19:05:00|98.99|96.99|100.72|98.72|102.09|100.09|97.45|95.45|0
1709665800000|2024-03-05 19:10:00|100.33|98.33|100.33|98.33|102.47|100.47|99.55|97.55|0
1709666100000|2024-03-05 19:15:00|100.52|98.52|100.22|98.22|102.95|100.95|99.55|97.55|0
1709666400000|2024-03-05 19:20:00|99.93|97.93|100.32|98.32|101.38|99.38|98.97|96.97|0
1709666700000|2024-03-05 19:25:00|100.12|98.12|100.31|98.31|101.48|99.48|99.73|97.73|0
1709667000000|2024-03-05 19:30:00|100.5|98.5|95.89|93.89|100.5|98.5|95.51|93.51|0
1709667300000|2024-03-05 19:35:00|95.7|93.7|95.88|93.88|96.65|94.65|93.99|91.99|0
1709667600000|2024-03-05 19:40:00|95.69|93.69|92.86|90.86|96.07|94.07|92.67|90.67|0
1709667900000|2024-03-05 19:45:00|93.04|91.04|90.98|88.98|93.04|91.04|90.8|88.8|0
1709668200000|2024-03-05 19:50:00|91.17|89.17|90.98|88.98|93.22|91.22|90.42|88.42|0
1709668500000|2024-03-05 19:55:00|90.79|88.79|91.02|89.02|91.53|89.53|89.5|87.5|0
1709668800000|2024-03-05 20:00:00|90.66|88.66|91.57|89.57|92.13|90.13|89.92|87.92|0
1709669100000|2024-03-05 20:05:00|91.76|89.76|90.19|88.19|93.25|91.25|90.01|88.01|0
1709669400000|2024-03-05 20:10:00|90.37|88.37|87.16|85.16|91.3|89.3|86.53|84.53|0
1709669700000|2024-03-05 20:15:00|86.89|84.89|88.07|86.07|88.61|86.61|86.89|84.89|0
1709670000000|2024-03-05 20:20:00|88.25|86.25|88.42|86.42|89.16|87.16|85|83|0
1709670300000|2024-03-05 20:25:00|88.24|86.24|85.7|83.7|88.24|86.24|84.99|82.99|0
1709670600000|2024-03-05 20:30:00|85.52|83.52|90.06|88.06|90.06|88.06|84.98|82.98|0
1709670900000|2024-03-05 20:35:00|89.87|87.87|88.59|86.59|90.06|88.06|88.4|86.4|0
1709671200000|2024-03-05 20:40:00|88.4|86.4|90.23|88.23|90.78|88.78|87.31|85.31|0
1709671500000|2024-03-05 20:45:00|90.04|88.04|95.78|93.78|95.97|93.97|89.49|87.49|0
1709671800000|2024-03-05 20:50:00|95.97|93.97|99.39|97.39|99.97|97.97|94.08|92.08|0
1709672100000|2024-03-05 20:55:00|98.62|96.62|101.24|99.24|103.39|101.39|98.62|96.62|0
1709672400000|2024-03-05 21:00:00|101.82|99.82|104.36|102.36|105.15|103.15|101.82|99.82|0
1709672700000|2024-03-05 21:05:00|104.55|102.55|105.14|103.14|106.33|104.33|104.16|102.16|0
1709673000000|2024-03-05 21:10:00|104.94|102.94|105.33|103.33|106.32|104.32|104.15|102.15|0
1709673300000|2024-03-05 21:15:00|105.43|103.23|104.44|102.24|105.82|103.62|104.24|102.04|0
1709673600000|2024-03-05 21:20:00|104.64|102.44|105.22|103.02|105.22|103.02|104.63|102.43|0
1709673900000|2024-03-05 21:25:00|105.42|103.22|104.82|102.62|105.61|103.41|104.82|102.62|0
1709674200000|2024-03-05 21:30:00|104.62|102.42|104.23|102.03|104.62|102.42|104.23|102.03|0
1709674500000|2024-03-05 21:35:00|104.22|102.02|105.2|103|105.2|103|104.22|102.02|0
1709674800000|2024-03-05 21:40:00|105.01|102.81|105|102.8|105.2|103|104.41|102.21|0
1709675100000|2024-03-05 21:45:00|105.2|103|105.59|103.39|105.68|103.48|105|102.8|0
1709675400000|2024-03-05 21:50:00|105.78|103.58|105.98|103.78|106.37|104.17|105.58|103.38|0
1709675700000|2024-03-05 21:55:00|105.97|103.77|106.46|104.26|106.46|104.26|105.97|103.77|0
1709676000000|2024-03-05 22:00:00|106.01|103.81|105.87|103.67|106.21|104.01|105.87|103.67|0
1709676300000|2024-03-05 22:05:00|106.03|103.83|105.94|103.74|106.09|103.89|105.94|103.74|0
1709676600000|2024-03-05 22:10:00|106.03|103.83|106.25|104.05|106.25|104.05|105.88|103.68|0
1709676900000|2024-03-05 22:15:00|106.28|104.08|106.07|103.87|106.43|104.23|105.99|103.79|0
1709677200000|2024-03-05 22:20:00|106.02|103.82|106.24|104.04|106.28|104.08|106.02|103.82|0
1709677500000|2024-03-05 22:25:00|106.21|104.01|106.5|104.3|106.7|104.5|106.21|104.01|0
1709677800000|2024-03-05 22:30:00|106.44|104.24|106.7|104.5|106.7|104.5|106.32|104.12|0
1709678100000|2024-03-05 22:35:00|106.55|104.35|106.28|104.08|106.63|104.43|106.26|104.06|0
1709678400000|2024-03-05 22:40:00|106.31|104.11|106.45|104.25|106.57|104.37|106.25|104.05|0
1709678700000|2024-03-05 22:45:00|106.39|104.19|106.44|104.24|106.83|104.63|106.39|104.19|0
1709679000000|2024-03-05 22:50:00|106.33|104.13|106.5|104.3|106.53|104.33|106.33|104.13|0
1709679300000|2024-03-05 22:55:00|106.2|104|106.58|104.38|106.58|104.38|106.15|103.95|0
1709679600000|2024-03-05 23:00:00|105.79|103.59|103.43|101.23|105.79|103.59|103.43|101.23|0
1709679900000|2024-03-05 23:05:00|103.53|101.33|103.52|101.32|103.53|101.33|102.74|100.54|0
1709680200000|2024-03-05 23:10:00|103.72|101.52|103.32|101.12|104.9|102.7|102.73|100.53|0
1709680500000|2024-03-05 23:15:00|103.12|100.92|103.9|101.7|103.91|101.71|102.73|100.53|0
1709680800000|2024-03-05 23:20:00|104.1|101.9|103.9|101.7|104.49|102.29|103.51|101.31|0
1709681100000|2024-03-05 23:25:00|103.7|101.5|104.09|101.89|104.09|101.89|103.31|101.11|0
1709681400000|2024-03-05 23:30:00|104.28|102.08|103.3|101.1|104.48|102.28|101.93|99.73|0
1709681700000|2024-03-05 23:35:00|103.19|100.99|103.49|101.29|104.47|102.27|103.1|100.9|0
1709682000000|2024-03-05 23:40:00|103.29|101.09|104.07|101.87|104.07|101.87|103.29|101.09|0
1709682300000|2024-03-05 23:45:00|103.87|101.67|103.47|101.27|104.26|102.06|102.89|100.69|0
1709682600000|2024-03-05 23:50:00|103.67|101.47|103.47|101.27|103.87|101.67|103.47|101.27|0
1709682900000|2024-03-05 23:55:00|103.66|101.46|103.36|101.16|103.66|101.46|102.88|100.68|0
1709683200000|2024-03-06 00:00:00|103.46|101.26|102.09|99.89|103.46|101.26|102.09|99.89|0
1709683500000|2024-03-06 00:05:00|102.28|100.08|102.47|100.27|103.06|100.86|102.08|99.88|0
1709683800000|2024-03-06 00:10:00|102.08|99.88|102.46|100.26|102.66|100.46|101.97|99.77|0
1709684100000|2024-03-06 00:15:00|102.27|100.07|101.87|99.67|102.46|100.26|101.87|99.67|0
1709684400000|2024-03-06 00:20:00|101.68|99.48|102.26|100.06|102.26|100.06|101.67|99.47|0
1709684700000|2024-03-06 00:25:00|102.06|99.86|103.03|100.83|103.03|100.83|102.06|99.86|0
1709685000000|2024-03-06 00:30:00|103.13|100.93|103.03|100.83|103.23|101.03|102.83|100.63|0
1709685300000|2024-03-06 00:35:00|102.83|100.63|102.63|100.43|102.83|100.63|102.24|100.04|0
1709685600000|2024-03-06 00:40:00|102.43|100.23|101.65|99.45|102.43|100.23|101.45|99.25|0
1709685900000|2024-03-06 00:45:00|101.84|99.64|100.86|98.66|101.84|99.64|100.28|98.08|0
1709686200000|2024-03-06 00:50:00|100.67|98.47|100.66|98.46|100.86|98.66|100.09|97.89|0
1709686500000|2024-03-06 00:55:00|100.47|98.27|100.46|98.26|100.66|98.46|100.08|97.88|0
1709686800000|2024-03-06 01:00:00|100.27|98.07|101.62|99.42|101.62|99.42|99.88|97.68|0
1709687100000|2024-03-06 01:05:00|101.82|99.62|102.1|99.9|102.4|100.2|101.62|99.42|0
1709687400000|2024-03-06 01:10:00|102.01|99.81|102.39|100.19|102.59|100.39|101.81|99.61|0
1709687700000|2024-03-06 01:15:00|102.29|100.29|103.67|101.67|103.67|101.67|102.09|100.09|0
1709688000000|2024-03-06 01:20:00|103.48|101.48|102.69|100.69|104.26|102.26|102.5|100.5|0
1709688300000|2024-03-06 01:25:00|102.5|100.5|103.07|101.07|103.27|101.27|102.3|100.3|0
1709688600000|2024-03-06 01:30:00|102.88|100.88|102.87|100.87|103.27|101.27|102.68|100.68|0
1709688900000|2024-03-06 01:35:00|102.68|100.68|101.9|99.9|102.68|100.68|100.74|98.74|0
1709689200000|2024-03-06 01:40:00|101.7|99.7|101.7|99.7|102.09|100.09|101.31|99.31|0
1709689500000|2024-03-06 01:45:00|101.89|99.89|101.69|99.69|102.08|100.08|101.5|99.5|0
1709689800000|2024-03-06 01:50:00|101.59|99.59|102.27|100.27|102.46|100.46|101.5|99.5|0
1709690100000|2024-03-06 01:55:00|102.07|100.07|102.45|100.45|102.84|100.84|102.07|100.07|0
1709690400000|2024-03-06 02:00:00|102.26|100.26|102.84|100.84|102.84|100.84|102.06|100.06|0
1709690700000|2024-03-06 02:05:00|102.83|100.83|103.02|101.02|103.22|101.22|102.83|100.83|0
1709691000000|2024-03-06 02:10:00|103.22|101.22|103.41|101.41|103.41|101.41|103.02|101.02|0
1709691300000|2024-03-06 02:15:00|103.6|101.6|103.21|101.21|103.6|101.6|103.21|101.21|0
1709691600000|2024-03-06 02:20:00|103.01|101.01|104.37|102.37|104.57|102.57|103.01|101.01|0
1709691900000|2024-03-06 02:25:00|104.57|102.57|103.78|101.78|104.57|102.57|103.2|101.2|0
1709692200000|2024-03-06 02:30:00|103.97|101.97|104.36|102.36|104.37|102.37|103.97|101.97|0
1709692500000|2024-03-06 02:35:00|104.16|102.16|104.75|102.75|104.75|102.75|103.96|101.96|0
1709692800000|2024-03-06 02:40:00|104.55|102.55|104.94|102.94|104.94|102.94|104.35|102.35|0
1709693100000|2024-03-06 02:45:00|104.74|102.74|104.34|102.34|104.94|102.94|104.34|102.34|0
1709693400000|2024-03-06 02:50:00|104.14|102.14|104.33|102.33|104.63|102.63|103.95|101.95|0
1709693700000|2024-03-06 02:55:00|104.14|102.14|103.55|101.55|104.14|102.14|103.55|101.55|0
1709694000000|2024-03-06 03:00:00|103.74|101.74|103.54|101.54|103.74|101.74|103.35|101.35|0
1709694300000|2024-03-06 03:05:00|103.73|101.73|103.53|101.53|103.93|101.93|103.34|101.34|0
1709694600000|2024-03-06 03:10:00|103.73|101.73|103.92|101.92|104.12|102.12|103.72|101.72|0
1709694900000|2024-03-06 03:15:00|103.82|101.82|103.52|101.52|103.82|101.82|103.13|101.13|0
1709695200000|2024-03-06 03:20:00|103.33|101.33|104.1|102.1|104.1|102.1|103.32|101.32|0
1709695500000|2024-03-06 03:25:00|103.91|101.91|105.08|103.08|105.27|103.27|103.91|101.91|0
1709695800000|2024-03-06 03:30:00|105.27|103.27|105.27|103.27|105.27|103.27|104.97|102.97|0
1709696100000|2024-03-06 03:35:00|105.26|103.26|105.06|103.06|105.26|103.26|105.06|103.06|0
1709696400000|2024-03-06 03:40:00|105.26|103.26|105.25|103.25|105.26|103.26|105.06|103.06|0
1709697000000|2024-03-06 03:50:00|105.64|103.64|106.43|104.43|106.43|104.43|105.64|103.64|0
1709697300000|2024-03-06 03:55:00|106.62|104.62|106.02|104.02|106.62|104.62|105.63|103.63|0
1709697600000|2024-03-06 04:00:00|106.22|104.22|106.22|104.22|106.42|104.42|106.02|104.02|0
1709697900000|2024-03-06 04:05:00|106.02|104.02|105.81|103.81|106.22|104.22|105.62|103.62|0
1709698200000|2024-03-06 04:10:00|105.91|103.91|105.61|103.61|105.91|103.91|105.42|103.42|0
1709698500000|2024-03-06 04:15:00|105.41|103.41|105.8|103.8|106|104|105.41|103.41|0
1709698800000|2024-03-06 04:20:00|106|104|105.2|103.2|106|104|105.2|103.2|0
1709699100000|2024-03-06 04:25:00|105.4|103.4|104.81|102.81|105.4|103.4|104.81|102.81|0
1709699400000|2024-03-06 04:30:00|104.8|102.8|104.6|102.6|104.8|102.8|104.31|102.31|0
1709699700000|2024-03-06 04:35:00|104.5|102.5|104.79|102.79|104.79|102.79|104.4|102.4|0
1709700000000|2024-03-06 04:40:00|104.99|102.99|105.18|103.18|105.19|103.19|104.79|102.79|0
1709700300000|2024-03-06 04:45:00|105.08|103.08|105.17|103.17|105.18|103.18|104.98|102.98|0
1709700600000|2024-03-06 04:50:00|105.37|103.37|105.56|103.56|105.76|103.76|105.37|103.37|0
1709700900000|2024-03-06 04:55:00|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1709701200000|2024-03-06 05:00:00|105.56|103.56|105.94|103.94|105.95|103.95|105.55|103.55|0
1709701500000|2024-03-06 05:05:00|105.75|103.75|105.54|103.54|105.94|103.94|105.35|103.35|0
1709701800000|2024-03-06 05:10:00|105.35|103.35|105.93|103.93|106.13|104.13|105.35|103.35|0
1709702100000|2024-03-06 05:15:00|105.73|103.73|105.53|103.53|105.73|103.73|105.34|103.34|0
1709702400000|2024-03-06 05:20:00|105.33|103.33|105.13|103.13|105.33|103.33|105.13|103.13|0
1709702700000|2024-03-06 05:25:00|105.33|103.33|104.73|102.73|105.33|103.33|104.73|102.73|0
1709703000000|2024-03-06 05:30:00|104.82|102.82|105.51|103.51|105.71|103.71|104.82|102.82|0
1709703300000|2024-03-06 05:35:00|105.71|103.71|105.9|103.9|106|104|105.71|103.71|0
1709703600000|2024-03-06 05:40:00|106.1|104.1|105.9|103.9|106.1|104.1|105.9|103.9|0
1709703900000|2024-03-06 05:45:00|105.89|103.89|105.1|103.1|105.89|103.89|105.1|103.1|0
1709704200000|2024-03-06 05:50:00|105.3|103.3|105.29|103.29|105.49|103.49|105.09|103.09|0
1709704500000|2024-03-06 05:55:00|105.09|103.09|105.48|103.48|105.48|103.48|105.09|103.09|0
1709704800000|2024-03-06 06:00:00|105.68|103.68|105.08|103.08|106.07|104.07|104.88|102.88|0
1709705100000|2024-03-06 06:05:00|104.88|102.88|104.88|102.88|105.08|103.08|104.29|102.29|0
1709705400000|2024-03-06 06:10:00|104.68|102.68|104.87|102.87|105.07|103.07|104.29|102.29|0
1709705700000|2024-03-06 06:15:00|105.07|103.07|105.46|103.46|105.46|103.46|104.77|102.77|0
1709706000000|2024-03-06 06:20:00|105.26|103.26|105.06|103.06|105.46|103.46|104.86|102.86|0
1709706300000|2024-03-06 06:25:00|104.86|102.86|104.07|102.07|105.06|103.06|103.87|101.87|0
1709706600000|2024-03-06 06:30:00|104.16|102.16|104.85|102.85|104.85|102.85|104.06|102.06|0
1709706900000|2024-03-06 06:35:00|105.04|103.04|104.64|102.64|105.04|103.04|104.64|102.64|0
1709707200000|2024-03-06 06:40:00|104.74|102.74|105.03|103.03|105.43|103.43|104.64|102.64|0
1709707500000|2024-03-06 06:45:00|105.13|103.13|104.83|102.83|105.32|103.32|104.83|102.83|0
1709707800000|2024-03-06 06:50:00|105.02|103.02|105.02|103.02|105.02|103.02|104.63|102.63|0
1709708100000|2024-03-06 06:55:00|105.22|103.22|105.41|103.41|105.41|103.41|104.62|102.62|0
1709708400000|2024-03-06 07:00:00|105.6|103.6|104.42|102.42|106|104|104.22|102.22|0
1709708700000|2024-03-06 07:05:00|104.61|102.61|104.61|102.61|105.2|103.2|104.41|102.41|0
1709709000000|2024-03-06 07:10:00|104.8|102.8|104.6|102.6|104.8|102.8|104.01|102.01|0
1709709300000|2024-03-06 07:15:00|104.4|102.4|105.19|103.19|105.19|103.19|104.01|102.01|0
1709709600000|2024-03-06 07:20:00|105.18|103.18|104.78|102.78|105.38|103.38|104.78|102.78|0
1709709900000|2024-03-06 07:25:00|104.98|102.98|104.48|102.48|105.18|103.18|104.48|102.48|0
1709710200000|2024-03-06 07:30:00|104.29|102.29|103.69|101.69|104.29|102.29|103.49|101.49|0
1709710500000|2024-03-06 07:35:00|103.78|101.78|104.47|102.47|104.47|102.47|103.49|101.49|0
1709710800000|2024-03-06 07:40:00|104.67|102.67|105.46|103.46|105.55|103.55|104.27|102.27|0
1709711100000|2024-03-06 07:45:00|105.65|103.65|105.45|103.45|106.84|104.84|105.45|103.45|0
1709711400000|2024-03-06 07:50:00|105.25|103.25|105.84|103.84|105.84|103.84|104.65|102.65|0
1709711700000|2024-03-06 07:55:00|105.64|103.64|106.43|104.43|106.83|104.83|105.44|103.44|0
1709712000000|2024-03-06 08:00:00|106.23|104.23|107.22|105.22|107.83|105.83|106.23|104.23|0
1709712300000|2024-03-06 08:05:00|107.42|105.42|109.02|107.02|109.43|107.43|107.42|105.42|0
1709712600000|2024-03-06 08:10:00|109.23|107.23|110.23|108.23|110.43|108.43|109.02|107.02|0
1709712900000|2024-03-06 08:15:00|110.33|108.33|110.22|108.22|110.43|108.43|109.82|107.82|0
1709713200000|2024-03-06 08:20:00|110.42|108.42|110.31|108.31|110.42|108.42|109.41|107.41|0
1709713500000|2024-03-06 08:25:00|110.22|108.22|111.22|109.22|111.22|109.22|110.01|108.01|0
1709713800000|2024-03-06 08:30:00|110.82|108.82|112.44|110.44|113.46|111.46|110.82|108.82|0
1709714100000|2024-03-06 08:35:00|112.64|110.64|113.35|111.35|113.87|111.87|112.44|110.44|0
1709714400000|2024-03-06 08:40:00|113.45|111.45|112.63|110.63|113.66|111.66|111.62|109.62|0
1709714700000|2024-03-06 08:45:00|112.43|110.43|112.52|110.52|113.04|111.04|111.81|109.81|0
1709715000000|2024-03-06 08:50:00|112.42|110.42|110.99|108.99|112.42|110.42|110.39|108.39|0
1709715300000|2024-03-06 08:55:00|111.19|109.19|112.21|110.21|112.21|110.21|110.99|108.99|0
1709715600000|2024-03-06 09:00:00|112.3|110.3|114.66|112.66|114.66|112.66|112|110|0
1709715900000|2024-03-06 09:05:00|114.45|112.45|114.04|112.04|114.66|112.66|114.04|112.04|0
1709716200000|2024-03-06 09:10:00|114.24|112.24|114.65|112.65|114.85|112.85|113.83|111.83|0
1709716500000|2024-03-06 09:15:00|114.85|112.85|116.5|114.5|117.12|115.12|114.65|112.65|0
1709716800000|2024-03-06 09:20:00|116.7|114.7|116.08|114.08|116.91|114.91|115.87|113.87|0
1709717100000|2024-03-06 09:25:00|115.87|113.87|115.66|113.66|116.08|114.08|114.84|112.84|0
1709717400000|2024-03-06 09:30:00|115.45|113.45|115.65|113.65|116.28|114.28|115.45|113.45|0
1709717700000|2024-03-06 09:35:00|115.86|113.86|116.16|114.16|116.69|114.69|115.86|113.86|0
1709718000000|2024-03-06 09:40:00|116.47|114.47|116.06|114.06|117.09|115.09|116.06|114.06|0
1709718300000|2024-03-06 09:45:00|115.85|113.85|114.2|112.2|116.05|114.05|114.2|112.2|0
1709718600000|2024-03-06 09:50:00|114.29|112.29|115.22|113.22|115.43|113.43|113.99|111.99|0
1709718900000|2024-03-06 09:55:00|115.32|113.32|115.83|113.83|116.04|114.04|115.01|113.01|0
1709719200000|2024-03-06 10:00:00|116.04|114.04|117.07|115.07|117.49|115.49|115.93|113.93|0
1709719500000|2024-03-06 10:05:00|116.86|114.86|118.1|116.1|118.1|116.1|116.86|114.86|0
1709719800000|2024-03-06 10:10:00|117.89|115.89|117.07|115.07|117.89|115.89|116.46|114.46|0
1709720100000|2024-03-06 10:15:00|116.87|114.87|116.65|114.65|117.69|115.69|116.24|114.24|0
1709720400000|2024-03-06 10:20:00|116.86|114.86|117.06|115.06|117.89|115.89|116.45|114.45|0
1709720700000|2024-03-06 10:25:00|117.27|115.27|117.06|115.06|118.09|116.09|116.85|114.85|0
1709721000000|2024-03-06 10:30:00|116.85|114.85|117.88|115.88|118.3|116.3|116.85|114.85|0
1709721300000|2024-03-06 10:35:00|117.98|115.98|117.05|115.05|118.09|116.09|116.84|114.84|0
1709721600000|2024-03-06 10:40:00|116.84|114.84|114.57|112.57|117.04|115.04|114.57|112.57|0
1709721900000|2024-03-06 10:45:00|114.77|112.77|115.38|113.38|115.38|113.38|113.84|111.84|0
1709722200000|2024-03-06 10:50:00|115.59|113.59|115.38|113.38|116.41|114.41|115.17|113.17|0
1709722500000|2024-03-06 10:55:00|115.27|113.27|113.94|111.94|115.27|113.27|113.94|111.94|0
1709722800000|2024-03-06 11:00:00|114.14|112.14|114.96|112.96|115.16|113.16|113.73|111.73|0
1709723100000|2024-03-06 11:05:00|114.75|112.75|115.36|113.36|115.77|113.77|114.75|112.75|0
1709723400000|2024-03-06 11:10:00|115.16|113.16|116.28|114.28|116.28|114.28|114.74|112.74|0
1709723700000|2024-03-06 11:15:00|116.18|114.18|115.97|113.97|116.59|114.59|115.97|113.97|0
1709724000000|2024-03-06 11:20:00|115.76|113.76|115.14|113.14|116.38|114.38|114.73|112.73|0
1709724300000|2024-03-06 11:25:00|115.34|113.34|116.16|114.16|116.16|114.16|115.14|113.14|0
1709724600000|2024-03-06 11:30:00|116.26|114.26|115.13|113.13|116.58|114.58|114.92|112.92|0
1709724900000|2024-03-06 11:35:00|115.33|113.33|115.74|113.74|115.95|113.95|114.92|112.92|0
1709725200000|2024-03-06 11:40:00|115.63|113.63|113.98|111.98|115.74|113.74|113.88|111.88|0
1709725500000|2024-03-06 11:45:00|113.88|111.88|114.9|112.9|115.11|113.11|113.88|111.88|0
1709725800000|2024-03-06 11:50:00|115.11|113.11|113.67|111.67|115.73|113.73|113.67|111.67|0
1709726100000|2024-03-06 11:55:00|113.87|111.87|114.48|112.48|114.79|112.79|113.05|111.05|0
1709726400000|2024-03-06 12:00:00|114.28|112.28|114.68|112.68|116.02|114.02|113.86|111.86|0
1709726700000|2024-03-06 12:05:00|114.48|112.48|117.98|115.98|117.98|115.98|114.27|112.27|0
1709727000000|2024-03-06 12:10:00|118.19|116.19|118.39|116.39|119.23|117.23|117.57|115.57|0
1709727300000|2024-03-06 12:15:00|118.6|116.6|116.52|114.52|118.81|116.81|116.32|114.32|0
1709727600000|2024-03-06 12:20:00|116.73|114.73|116.1|114.1|116.93|114.93|115.69|113.69|0
1709727900000|2024-03-06 12:25:00|115.89|113.89|117.13|115.13|117.13|115.13|115.48|113.48|0
1709728200000|2024-03-06 12:30:00|117.34|115.34|117.54|115.54|118.37|116.37|116.92|114.92|0
1709728500000|2024-03-06 12:35:00|117.75|115.75|118.99|116.99|118.99|116.99|117.75|115.75|0
1709728800000|2024-03-06 12:40:00|119.2|117.2|119.4|117.4|119.82|117.82|119.19|117.19|0
1709729100000|2024-03-06 12:45:00|119.19|117.19|118.72|116.72|119.4|117.4|118.25|116.25|0
1709729400000|2024-03-06 12:50:00|118.51|116.51|118.93|116.93|119.55|117.55|118.31|116.31|0
1709729700000|2024-03-06 12:55:00|119.13|117.13|119.34|117.34|119.76|117.76|118.92|116.92|0
1709730000000|2024-03-06 13:00:00|118.92|116.92|121.63|119.63|121.63|119.63|118.92|116.92|0
1709730300000|2024-03-06 13:05:00|121.84|119.84|120.79|118.79|121.84|119.84|119.54|117.54|0
1709730600000|2024-03-06 13:10:00|121|119|121.2|119.2|121.63|119.63|120.78|118.78|0
1709730900000|2024-03-06 13:15:00|121.09|119.09|122.88|120.88|123.3|121.3|121.09|119.09|0
1709731200000|2024-03-06 13:20:00|123.09|121.09|123.51|121.51|123.93|121.93|122.88|120.88|0
1709731500000|2024-03-06 13:25:00|123.4|121.4|122.03|120.03|124.14|122.14|121.82|119.82|0
1709731800000|2024-03-06 13:30:00|119.1|117.1|122.44|120.44|124.35|122.35|118.47|116.47|0
1709732100000|2024-03-06 13:35:00|122.23|120.23|122.44|120.44|123.92|121.92|121.6|119.6|0
1709732400000|2024-03-06 13:40:00|122.65|120.65|123.7|121.7|124.76|122.76|122.65|120.65|0
1709732700000|2024-03-06 13:45:00|123.48|121.48|125.6|123.6|125.6|123.6|122.22|120.22|0
1709733000000|2024-03-06 13:50:00|125.81|123.81|126.02|124.02|126.24|124.24|124.96|122.96|0
1709733300000|2024-03-06 13:55:00|125.8|123.8|126.65|124.65|126.65|124.65|125.8|123.8|0
1709733600000|2024-03-06 14:00:00|126.44|124.44|125.79|123.79|126.86|124.86|124.95|122.95|0
1709733900000|2024-03-06 14:05:00|125.58|123.58|126|124|126.86|124.86|125.16|123.16|0
1709734200000|2024-03-06 14:10:00|125.79|123.79|125.36|123.36|126.21|124.21|124.51|122.51|0
1709734500000|2024-03-06 14:15:00|125.15|123.15|127.27|125.27|127.49|125.49|125.15|123.15|0
1709734800000|2024-03-06 14:20:00|127.06|125.06|127.27|125.27|127.91|125.91|126.41|124.41|0
1709735100000|2024-03-06 14:25:00|127.05|125.05|128.76|126.76|129.83|127.83|126.84|124.84|0
1709735400000|2024-03-06 14:30:00|129.19|127.19|127.59|125.59|131.12|129.12|127.05|125.05|0
1709735700000|2024-03-06 14:35:00|127.16|125.16|123.16|121.16|128.44|126.44|121.47|119.47|0
1709736000000|2024-03-06 14:40:00|122.74|120.74|125.07|123.07|125.71|123.71|122.74|120.74|0
1709736300000|2024-03-06 14:45:00|124.86|122.86|123.57|121.57|126.56|124.56|122.31|120.31|0
1709736600000|2024-03-06 14:50:00|122.52|120.52|123.95|121.95|125.01|123.01|121.46|119.46|0
1709736900000|2024-03-06 14:55:00|123.74|121.74|123.1|121.1|125.22|123.22|121|119|0
1709737200000|2024-03-06 15:00:00|120.05|118.05|114.61|112.61|123.31|121.31|114.41|112.41|0
1709737500000|2024-03-06 15:05:00|114.41|112.41|114.4|112.4|116.86|114.86|111.15|109.15|0
1709737800000|2024-03-06 15:10:00|114.6|112.6|116.86|114.86|118.1|116.1|114.19|112.19|0
1709738100000|2024-03-06 15:15:00|116.65|114.65|119.13|117.13|121.73|119.73|116.65|114.65|0
1709738400000|2024-03-06 15:20:00|119.34|117.34|119.75|117.75|122.26|120.26|119.12|117.12|0
1709738700000|2024-03-06 15:25:00|119.95|117.95|118.7|116.7|119.95|117.95|116.43|114.43|0
1709739000000|2024-03-06 15:30:00|118.49|116.49|123.5|121.5|123.71|121.71|116.43|114.43|0
1709739300000|2024-03-06 15:35:00|123.71|121.71|121.29|119.29|123.92|121.92|120.98|118.98|0
1709739600000|2024-03-06 15:40:00|121.61|119.61|120.97|118.97|122.44|120.44|119.52|117.52|0
1709739900000|2024-03-06 15:45:00|121.18|119.18|123.2|121.2|123.62|121.62|120.56|118.56|0
1709740200000|2024-03-06 15:50:00|123.41|121.41|126.37|124.37|127.11|125.11|122.57|120.57|0
1709740500000|2024-03-06 15:55:00|126.58|124.58|127.85|125.85|128.92|126.92|126.58|124.58|0
1709740800000|2024-03-06 16:00:00|128.28|126.28|129.93|127.93|133.66|131.66|128.28|126.28|0
1709741100000|2024-03-06 16:05:00|129.72|127.72|131.85|129.85|132.27|130.27|129.72|127.72|0
1709741400000|2024-03-06 16:10:00|132.06|130.06|133.34|131.34|133.99|131.99|132.06|130.06|0
1709741700000|2024-03-06 16:15:00|133.56|131.56|134.41|132.41|134.85|132.85|133.13|131.13|0
1709742000000|2024-03-06 16:20:00|134.63|132.63|133.87|131.87|134.85|132.85|132.76|130.76|0
1709742300000|2024-03-06 16:25:00|133.44|131.44|136.24|134.24|136.45|134.45|133.01|131.01|0
1709742600000|2024-03-06 16:30:00|136.45|134.45|131.07|129.07|136.45|134.45|129.16|127.16|0
1709742900000|2024-03-06 16:35:00|131.29|129.29|134.82|132.82|135.15|133.15|130.75|128.75|0
1709743200000|2024-03-06 16:40:00|134.71|132.71|134.93|132.93|136.22|134.22|133.64|131.64|0
1709743500000|2024-03-06 16:45:00|134.49|132.49|135.14|133.14|135.57|133.57|133.85|131.85|0
1709743800000|2024-03-06 16:50:00|135.24|133.24|137.79|135.79|138.65|136.65|135.24|133.24|0
1709744100000|2024-03-06 16:55:00|138|136|135.59|133.59|138.87|136.87|135.59|133.59|0
1709744400000|2024-03-06 17:00:00|136.01|134.01|136.87|134.87|137.74|135.74|134.94|132.94|0
1709744700000|2024-03-06 17:05:00|137.09|135.09|137.94|135.94|139.03|137.03|134.72|132.72|0
1709745000000|2024-03-06 17:10:00|137.73|135.73|141.63|139.63|141.63|139.63|137.73|135.73|0
1709745300000|2024-03-06 17:15:00|141.19|139.19|139.88|137.88|141.85|139.85|139.45|137.45|0
1709745600000|2024-03-06 17:20:00|140.1|138.1|140.1|138.1|140.75|138.75|139.45|137.45|0
1709745900000|2024-03-06 17:25:00|140.31|138.31|140.31|138.31|141.62|139.62|139.66|137.66|0
1709746200000|2024-03-06 17:30:00|140.41|138.41|140.3|138.3|142.92|140.92|140.09|138.09|0
1709746500000|2024-03-06 17:35:00|140.52|138.52|140.08|138.08|141.39|139.39|139.86|137.86|0
1709746800000|2024-03-06 17:40:00|140.3|138.3|139.21|137.21|140.51|138.51|137.91|135.91|0
1709747100000|2024-03-06 17:45:00|139.42|137.42|137.04|135.04|139.42|137.42|136.4|134.4|0
1709747400000|2024-03-06 17:50:00|137.26|135.26|135.31|133.31|138.98|136.98|134.67|132.67|0
1709747700000|2024-03-06 17:55:00|135.1|133.1|136.6|134.6|136.82|134.82|134.24|132.24|0
1709748000000|2024-03-06 18:00:00|136.38|134.38|137.89|135.89|137.89|135.89|135.52|133.52|0
1709748300000|2024-03-06 18:05:00|137.67|135.67|135.73|133.73|137.67|135.67|134.44|132.44|0
1709748600000|2024-03-06 18:10:00|135.51|133.51|137.01|135.01|137.01|135.01|134.86|132.86|0
1709748900000|2024-03-06 18:15:00|136.8|134.8|138.96|136.96|139.17|137.17|136.36|134.36|0
1709749200000|2024-03-06 18:20:00|139.39|137.39|140.47|138.47|140.91|138.91|138.95|136.95|0
1709749500000|2024-03-06 18:25:00|141.34|139.34|141.12|139.12|141.77|139.77|140.36|138.36|0
1709749800000|2024-03-06 18:30:00|141.34|139.34|128.17|126.17|141.55|139.55|125.31|123.31|0
1709750100000|2024-03-06 18:35:00|127.53|125.53|129.23|127.23|129.23|127.23|119.97|117.97|0
1709750400000|2024-03-06 18:40:00|129.66|127.66|133.95|131.95|134.16|132.16|129.23|127.23|0
1709750700000|2024-03-06 18:45:00|134.16|132.16|121.17|119.17|134.6|132.6|119.12|117.12|0
1709751000000|2024-03-06 18:50:00|118.92|116.92|121.58|119.58|124.69|122.69|118.51|116.51|0
1709751300000|2024-03-06 18:55:00|121.79|119.79|126.78|124.78|128.05|126.05|120.96|118.96|0
1709751600000|2024-03-06 19:00:00|125.94|123.94|120.95|118.95|125.94|123.94|119.1|117.1|0
1709751900000|2024-03-06 19:05:00|120.33|118.33|126.14|124.14|128.46|126.46|120.33|118.33|0
1709752200000|2024-03-06 19:10:00|125.51|123.51|118.47|116.47|126.35|124.35|117.65|115.65|0
1709752500000|2024-03-06 19:15:00|118.27|116.27|119.74|117.74|120.97|118.97|113.4|111.4|0
1709752800000|2024-03-06 19:20:00|119.33|117.33|122.95|120.95|124.21|122.21|119.33|117.33|0
1709753100000|2024-03-06 19:25:00|123.16|121.16|126.08|124.08|127.34|125.34|120.06|118.06|0
1709753400000|2024-03-06 19:30:00|126.29|124.29|122.74|120.74|127.97|125.97|120.26|118.26|0
1709753700000|2024-03-06 19:35:00|122.53|120.53|121.69|119.69|123.56|121.56|119.64|117.64|0
1709754000000|2024-03-06 19:40:00|121.28|119.28|122.52|120.52|124.6|122.6|119.63|117.63|0
1709754300000|2024-03-06 19:45:00|122.31|120.31|119.62|117.62|122.31|120.31|115.54|113.54|0
1709754600000|2024-03-06 19:50:00|119.41|117.41|122.5|120.5|123.76|121.76|119|117|0
1709754900000|2024-03-06 19:55:00|122.71|120.71|118.58|116.58|122.92|120.92|114.91|112.91|0
1709755200000|2024-03-06 20:00:00|118.17|116.17|120.42|118.42|120.63|118.63|115.31|113.31|0
1709755500000|2024-03-06 20:05:00|120.22|118.22|120.21|118.21|123.11|121.11|118.77|116.77|0
1709755800000|2024-03-06 20:10:00|119.8|117.8|114.69|112.69|122.28|120.28|113.88|111.88|0
1709756100000|2024-03-06 20:15:00|115.3|113.3|117.94|115.94|121.03|119.03|115.3|113.3|0
1709756400000|2024-03-06 20:20:00|118.35|116.35|113.85|111.85|118.55|116.55|112.83|110.83|0
1709756700000|2024-03-06 20:25:00|113.74|111.74|117.51|115.51|118.13|116.13|113.44|111.44|0
1709757000000|2024-03-06 20:30:00|117.72|115.72|114.65|112.65|118.54|116.54|114.24|112.24|0
1709757300000|2024-03-06 20:35:00|114.44|112.44|119.36|117.36|120.18|118.18|112.82|110.82|0
1709757600000|2024-03-06 20:40:00|119.77|117.77|120.81|118.81|122.47|120.47|118.94|116.94|0
1709757900000|2024-03-06 20:45:00|121.43|119.43|125.21|123.21|126.69|124.69|119.98|117.98|0
1709758200000|2024-03-06 20:50:00|125.42|123.42|123.94|121.94|125.42|123.42|118.1|116.1|0
1709758500000|2024-03-06 20:55:00|124.15|122.15|122.67|120.67|126.26|124.26|121.63|119.63|0
1709758800000|2024-03-06 21:00:00|123.09|121.09|122.67|120.67|124.77|122.77|122.67|120.67|0
1709759100000|2024-03-06 21:05:00|122.88|120.88|123.29|121.29|124.34|122.34|122.88|120.88|0
1709759400000|2024-03-06 21:10:00|123.08|121.08|123.49|121.49|124.13|122.13|123.08|121.08|0
1709759700000|2024-03-06 21:15:00|123.59|121.39|124.11|121.91|124.22|122.02|123.38|121.18|0
1709760000000|2024-03-06 21:20:00|124.01|121.81|124.63|122.43|124.63|122.43|124.01|121.81|0
1709760300000|2024-03-06 21:25:00|124.42|122.22|123.79|121.59|124.63|122.43|123.79|121.59|0
1709760600000|2024-03-06 21:30:00|124|121.8|125.04|122.84|125.05|122.85|124|121.8|0
1709760900000|2024-03-06 21:35:00|124.83|122.63|125.88|123.68|125.89|123.69|124.83|122.63|0
1709761200000|2024-03-06 21:40:00|125.77|123.57|125.88|123.68|126.09|123.89|125.77|123.57|0
1709761500000|2024-03-06 21:45:00|125.67|123.47|124.4|122.2|126.09|123.89|123.97|121.77|0
1709761800000|2024-03-06 21:50:00|124.61|122.41|123.76|121.56|124.61|122.41|123.76|121.56|0
1709762100000|2024-03-06 21:55:00|123.86|121.66|124.06|121.86|124.17|121.97|123.55|121.35|0
1709762400000|2024-03-06 22:00:00|124.12|121.92|124.18|121.98|124.64|122.44|124.12|121.92|0
1709762700000|2024-03-06 22:05:00|124.12|121.92|123.96|121.76|124.12|121.92|123.8|121.6|0
1709763000000|2024-03-06 22:10:00|123.37|121.17|123.68|121.48|123.89|121.69|123.37|121.17|0
1709763300000|2024-03-06 22:15:00|123.61|121.41|123.73|121.53|123.76|121.56|123.51|121.31|0
1709763600000|2024-03-06 22:20:00|123.88|121.68|123.76|121.56|123.88|121.68|123.72|121.52|0
1709763900000|2024-03-06 22:25:00|123.87|121.67|123.69|121.49|123.87|121.67|123.66|121.46|0
1709764200000|2024-03-06 22:30:00|123.68|121.48|124.12|121.92|124.18|121.98|123.68|121.48|0
1709764500000|2024-03-06 22:35:00|124.14|121.94|124.17|121.97|124.17|121.97|124.02|121.82|0
1709764800000|2024-03-06 22:40:00|124.23|122.03|124.35|122.15|124.41|122.21|124.23|122.03|0
1709765100000|2024-03-06 22:45:00|124.44|122.24|124.03|121.83|124.44|122.24|124.03|121.83|0
1709765400000|2024-03-06 22:50:00|124.1|121.9|124.28|122.08|124.28|122.08|124.06|121.86|0
1709765700000|2024-03-06 22:55:00|124.15|121.95|124.15|121.95|124.3|122.1|124.09|121.89|0
1709766000000|2024-03-06 23:00:00|124.42|122.22|123.26|121.06|124.84|122.64|122.63|120.43|0
1709766300000|2024-03-06 23:05:00|123.05|120.85|124.09|121.89|124.1|121.9|123.05|120.85|0
1709766600000|2024-03-06 23:10:00|124.31|122.11|123.25|121.05|124.31|122.11|123.25|121.05|0
1709766900000|2024-03-06 23:15:00|123.04|120.84|122.5|120.3|123.88|121.68|122.5|120.3|0
1709767200000|2024-03-06 23:20:00|122.4|120.2|122.82|120.62|122.82|120.62|121.77|119.57|0
1709767500000|2024-03-06 23:25:00|123.03|120.83|123.54|121.34|123.65|121.45|122.91|120.71|0
1709767800000|2024-03-06 23:30:00|123.44|121.24|122.8|120.6|123.44|121.24|122.8|120.6|0
1709768100000|2024-03-06 23:35:00|122.69|120.49|121.96|119.76|122.8|120.6|121.96|119.76|0
1709768400000|2024-03-06 23:40:00|121.75|119.55|121.85|119.65|122.17|119.97|121.43|119.23|0
1709768700000|2024-03-06 23:45:00|121.75|119.55|121.74|119.54|122.16|119.96|121.74|119.54|0
1709769000000|2024-03-06 23:50:00|121.95|119.75|121.83|119.63|122.37|120.17|121.73|119.53|0
1709769300000|2024-03-06 23:55:00|121.73|119.53|120.06|117.86|121.73|119.53|120.06|117.86|0
1709769600000|2024-03-07 00:00:00|119.95|117.75|121.72|119.52|121.72|119.52|119.85|117.65|0
1709769900000|2024-03-07 00:05:00|121.82|119.62|121.3|119.1|121.93|119.73|120.88|118.68|0
1709770200000|2024-03-07 00:10:00|121.09|118.89|120.04|117.84|121.09|118.89|120.04|117.84|0
1709770500000|2024-03-07 00:15:00|119.93|117.73|119.3|117.1|120.25|118.05|119.2|117|0
1709770800000|2024-03-07 00:20:00|119.41|117.21|117.33|115.13|119.41|117.21|117.33|115.13|0
1709771100000|2024-03-07 00:25:00|116.92|114.72|116.5|114.3|117.54|115.34|116.3|114.1|0
1709771400000|2024-03-07 00:30:00|116.3|114.1|116.08|113.88|116.3|114.1|114.65|112.45|0
1709771700000|2024-03-07 00:35:00|116.29|114.09|115.87|113.67|116.49|114.29|115.56|113.36|0
1709772000000|2024-03-07 00:40:00|116.08|113.88|114.84|112.64|116.08|113.88|114.64|112.44|0
1709772300000|2024-03-07 00:45:00|114.43|112.23|114.02|111.82|115.45|113.25|113.41|111.21|0
1709772600000|2024-03-07 00:50:00|113.81|111.61|115.44|113.24|115.86|113.66|113.81|111.61|0
1709772900000|2024-03-07 00:55:00|115.65|113.45|115.64|113.44|115.85|113.65|115.03|112.83|0
1709773200000|2024-03-07 01:00:00|115.44|113.24|111.76|109.56|115.44|113.24|111.56|109.36|0
1709773500000|2024-03-07 01:05:00|111.15|108.95|111.55|109.35|112.05|109.85|108.93|106.73|0
1709773800000|2024-03-07 01:10:00|110.94|108.74|113.58|111.38|113.58|111.38|110.54|108.34|0
1709774100000|2024-03-07 01:15:00|113.68|111.68|115.52|113.52|115.52|113.52|113.48|111.48|0
1709774400000|2024-03-07 01:20:00|115.31|113.31|114.9|112.9|115.72|113.72|114.49|112.49|0
1709774700000|2024-03-07 01:25:00|115.1|113.1|116.02|114.02|116.63|114.63|115.1|113.1|0
1709775000000|2024-03-07 01:30:00|116.22|114.22|115.91|113.91|116.84|114.84|115.5|113.5|0
1709775300000|2024-03-07 01:35:00|115.81|113.81|113.97|111.97|115.81|113.81|112.56|110.56|0
1709775600000|2024-03-07 01:40:00|113.77|111.77|113.76|111.76|114.17|112.17|113.16|111.16|0
1709775900000|2024-03-07 01:45:00|113.66|111.66|112.64|110.64|113.97|111.97|112.34|110.34|0
1709776200000|2024-03-07 01:50:00|112.75|110.75|111.03|109.03|113.76|111.76|110.93|108.93|0
1709776500000|2024-03-07 01:55:00|110.93|108.93|109.72|107.72|111.53|109.53|109.52|107.52|0
1709776800000|2024-03-07 02:00:00|109.92|107.92|110.72|108.72|111.52|109.52|109.92|107.92|0
1709777100000|2024-03-07 02:05:00|110.92|108.92|109.71|107.71|111.12|109.12|109.71|107.71|0
1709777400000|2024-03-07 02:10:00|109.51|107.51|109.7|107.7|110.71|108.71|108.71|106.71|0
1709777700000|2024-03-07 02:15:00|110.1|108.1|110.3|108.3|110.59|108.59|109.8|107.8|0
1709778000000|2024-03-07 02:20:00|110.1|108.1|106.91|104.91|110.3|108.3|106.71|104.71|0
1709778300000|2024-03-07 02:25:00|106.71|104.71|107.5|105.5|108.49|106.49|106.71|104.71|0
1709778600000|2024-03-07 02:30:00|107.59|105.59|107.69|105.69|108.49|106.49|107.49|105.49|0
1709778900000|2024-03-07 02:35:00|107.89|105.89|107.97|105.97|108.68|106.68|107.48|105.48|0
1709779200000|2024-03-07 02:40:00|108.08|106.08|108.27|106.27|108.67|106.67|107.88|105.88|0
1709779500000|2024-03-07 02:45:00|108.47|106.47|108.86|106.86|109.26|107.26|108.27|106.27|0
1709779800000|2024-03-07 02:50:00|109.06|107.06|109.05|107.05|109.65|107.65|108.86|106.86|0
1709780100000|2024-03-07 02:55:00|109.25|107.25|109.44|107.44|109.54|107.54|108.85|106.85|0
1709780400000|2024-03-07 03:00:00|109.64|107.64|109.04|107.04|110.04|108.04|108.74|106.74|0
1709780700000|2024-03-07 03:05:00|109.24|107.24|109.03|107.03|109.83|107.83|108.83|106.83|0
1709781000000|2024-03-07 03:10:00|109.23|107.23|110.42|108.42|110.42|108.42|109.23|107.23|0
1709781300000|2024-03-07 03:15:00|110.22|108.22|110.42|108.42|110.82|108.82|110.02|108.02|0
1709781600000|2024-03-07 03:20:00|110.22|108.22|108.81|106.81|110.22|108.22|108.61|106.61|0
1709781900000|2024-03-07 03:25:00|108.91|106.91|109.4|107.4|109.7|107.7|108.91|106.91|0
1709782200000|2024-03-07 03:30:00|109.8|107.8|110.2|108.2|110.4|108.4|109.6|107.6|0
1709782500000|2024-03-07 03:35:00|110|108|110.19|108.19|110.19|108.19|109.39|107.39|0
1709782800000|2024-03-07 03:40:00|110.39|108.39|111.39|109.39|111.59|109.59|110.28|108.28|0
1709783100000|2024-03-07 03:45:00|111.18|109.18|111.38|109.38|111.38|109.38|110.58|108.58|0
1709783400000|2024-03-07 03:50:00|111.58|109.58|112.38|110.38|112.79|110.79|111.58|109.58|0
1709783700000|2024-03-07 03:55:00|112.58|110.58|113.39|111.39|113.79|111.79|112.48|110.48|0
1709784000000|2024-03-07 04:00:00|113.59|111.59|112.97|110.97|114.19|112.19|112.77|110.77|0
1709784300000|2024-03-07 04:05:00|112.77|110.77|111.76|109.76|112.77|110.77|111.76|109.76|0
1709784600000|2024-03-07 04:10:00|111.55|109.55|111.75|109.75|111.95|109.95|111.35|109.35|0
1709784900000|2024-03-07 04:15:00|111.95|109.95|112.55|110.55|112.65|110.65|111.95|109.95|0
1709785200000|2024-03-07 04:20:00|112.35|110.35|112.95|110.95|112.95|110.95|112.14|110.14|0
1709785500000|2024-03-07 04:25:00|112.75|110.75|113.55|111.55|113.55|111.55|112.54|110.54|0
1709785800000|2024-03-07 04:30:00|113.75|111.75|113.34|111.34|113.95|111.95|113.14|111.14|0
1709786100000|2024-03-07 04:35:00|113.14|111.14|113.13|111.13|113.34|111.34|112.62|110.62|0
1709786400000|2024-03-07 04:40:00|113.33|111.33|113.94|111.94|114.14|112.14|113.33|111.33|0
1709786700000|2024-03-07 04:45:00|114.03|112.03|114.13|112.13|114.34|112.34|113.73|111.73|0
1709787000000|2024-03-07 04:50:00|114.34|112.34|114.13|112.13|114.54|112.54|114.13|112.13|0
1709787300000|2024-03-07 04:55:00|114.22|112.22|113.92|111.92|114.33|112.33|113.92|111.92|0
1709787600000|2024-03-07 05:00:00|114.12|112.12|114.52|112.52|114.93|112.93|114.12|112.12|0
1709787900000|2024-03-07 05:05:00|114.32|112.32|114.72|112.72|115.33|113.33|114.11|112.11|0
1709788200000|2024-03-07 05:10:00|114.51|112.51|115.94|113.94|115.94|113.94|114.51|112.51|0
1709788500000|2024-03-07 05:15:00|115.83|113.83|116.13|114.13|116.14|114.14|115.53|113.53|0
1709788800000|2024-03-07 05:20:00|115.93|113.93|115.92|113.92|116.75|114.75|115.72|113.72|0
1709789100000|2024-03-07 05:25:00|115.72|113.72|115.51|113.51|115.92|113.92|115.51|113.51|0
1709789400000|2024-03-07 05:30:00|115.3|113.3|114.69|112.69|115.71|113.71|114.69|112.69|0
1709789700000|2024-03-07 05:35:00|114.68|112.68|114.37|112.37|114.89|112.89|113.66|111.66|0
1709790000000|2024-03-07 05:40:00|114.27|112.27|114.47|112.47|115.08|113.08|114.27|112.27|0
1709790300000|2024-03-07 05:45:00|114.67|112.67|114.87|112.87|114.87|112.87|114.26|112.26|0
1709790600000|2024-03-07 05:50:00|114.97|112.97|114.66|112.66|115.28|113.28|114.15|112.15|0
1709790900000|2024-03-07 05:55:00|114.86|112.86|114.86|112.86|115.68|113.68|114.86|112.86|0
1709791200000|2024-03-07 06:00:00|114.65|112.65|115.46|113.46|115.67|113.67|114.24|112.24|0
1709791500000|2024-03-07 06:05:00|115.26|113.26|115.46|113.46|115.87|113.87|115.26|113.26|0
1709791800000|2024-03-07 06:10:00|115.25|113.25|115.04|113.04|115.25|113.25|114.03|112.03|0
1709792100000|2024-03-07 06:15:00|114.93|112.93|114.93|112.93|115.13|113.13|114.63|112.63|0
1709792400000|2024-03-07 06:20:00|115.13|113.13|116.56|114.56|116.56|114.56|115.03|113.03|0
1709792700000|2024-03-07 06:25:00|116.77|114.77|116.87|114.87|117.07|115.07|116.25|114.25|0
1709793000000|2024-03-07 06:30:00|117.07|115.07|117.07|115.07|117.28|115.28|116.66|114.66|0
1709793300000|2024-03-07 06:35:00|116.86|114.86|116.44|114.44|117.06|115.06|116.24|114.24|0
1709793600000|2024-03-07 06:40:00|116.65|114.65|115.21|113.21|116.85|114.85|115.1|113.1|0
1709793900000|2024-03-07 06:45:00|115|113|114.59|112.59|115.21|113.21|114.18|112.18|0
1709794200000|2024-03-07 06:50:00|114.38|112.38|111.94|109.94|114.59|112.59|111.84|109.84|0
1709794500000|2024-03-07 06:55:00|111.74|109.74|111.93|109.93|112.95|110.95|111.33|109.33|0
1709794800000|2024-03-07 07:00:00|111.73|109.73|110.72|108.72|112.54|110.54|110.52|108.52|0
1709795100000|2024-03-07 07:05:00|110.61|108.61|110.31|108.31|111.12|109.12|110.11|108.11|0
1709795400000|2024-03-07 07:10:00|110.11|108.11|109.9|107.9|110.51|108.51|109.5|107.5|0
1709795700000|2024-03-07 07:15:00|109.7|107.7|109.19|107.19|109.7|107.7|108.49|106.49|0
1709796000000|2024-03-07 07:20:00|109.09|107.09|109.28|107.28|109.29|107.29|108.49|106.49|0
1709796300000|2024-03-07 07:25:00|108.98|106.98|107.88|105.88|109.08|107.08|107.88|105.88|0
1709796600000|2024-03-07 07:30:00|108.08|106.08|108.67|106.67|109.08|107.08|107.97|105.97|0
1709796900000|2024-03-07 07:35:00|108.87|106.87|108.66|106.66|109.67|107.67|107.47|105.47|0
1709797200000|2024-03-07 07:40:00|108.56|106.56|108.88|106.88|109.66|107.66|108.46|106.46|0
1709797500000|2024-03-07 07:45:00|108.48|106.48|108.87|106.87|108.88|106.88|108.47|106.47|0
1709797800000|2024-03-07 07:50:00|108.97|106.97|109.47|107.47|109.87|107.87|108.87|106.87|0
1709798100000|2024-03-07 07:55:00|109.67|107.67|107.26|105.26|109.87|107.87|107.26|105.26|0
1709798400000|2024-03-07 08:00:00|107.06|105.06|109.25|107.25|109.55|107.55|107.06|105.06|0
1709798700000|2024-03-07 08:05:00|109.45|107.45|107.64|105.64|110.86|108.86|107.44|105.44|0
1709799000000|2024-03-07 08:10:00|107.24|105.24|105.45|103.45|107.24|105.24|102.3|100.3|0
1709799300000|2024-03-07 08:15:00|105.84|103.84|106.63|104.63|108.03|106.03|105.54|103.54|0
1709799600000|2024-03-07 08:20:00|106.83|104.83|109.63|107.63|110.03|108.03|106.63|104.63|0
1709799900000|2024-03-07 08:25:00|109.72|107.72|110.84|108.84|111.74|109.74|109.42|107.42|0
1709800200000|2024-03-07 08:30:00|111.04|109.04|110.93|108.93|111.44|109.44|110.63|108.63|0
1709800500000|2024-03-07 08:35:00|110.83|108.83|111.63|109.63|112.65|110.65|110.73|108.73|0
1709800800000|2024-03-07 08:40:00|111.83|109.83|111.42|109.42|111.83|109.83|110.31|108.31|0
1709801100000|2024-03-07 08:45:00|111.22|109.22|111.72|109.72|112.23|110.23|111.01|109.01|0
1709801400000|2024-03-07 08:50:00|111.62|109.62|111.79|109.79|112.19|110.19|111.19|109.19|0
1709801700000|2024-03-07 08:55:00|111.99|109.99|112.39|110.39|112.39|110.39|110.58|108.58|0
1709802000000|2024-03-07 09:00:00|112.19|110.19|114.62|112.62|115.23|113.23|111.38|109.38|0
1709802300000|2024-03-07 09:05:00|114.82|112.82|114.5|112.5|115.23|113.23|114.41|112.41|0
1709802600000|2024-03-07 09:10:00|114.2|112.2|115.01|113.01|115.84|113.84|114|112|0
1709802900000|2024-03-07 09:15:00|115.42|113.42|116.85|114.85|117.68|115.68|115.42|113.42|0
1709803200000|2024-03-07 09:20:00|117.06|115.06|119.01|117.01|119.74|117.74|117.06|115.06|0
1709803500000|2024-03-07 09:25:00|119.11|117.11|121.6|119.6|122.02|120.02|118.91|116.91|0
1709803800000|2024-03-07 09:30:00|121.81|119.81|120.76|118.76|122.44|120.44|120.56|118.56|0
1709804100000|2024-03-07 09:35:00|120.66|118.66|121.8|119.8|122.43|120.43|120.56|118.56|0
1709804400000|2024-03-07 09:40:00|121.59|119.59|122.42|120.42|122.63|120.63|121.38|119.38|0
1709804700000|2024-03-07 09:45:00|122|120|120.95|118.95|122.42|120.42|120.95|118.95|0
1709805000000|2024-03-07 09:50:00|121.05|119.05|122.6|120.6|123.46|121.46|121.05|119.05|0
1709805300000|2024-03-07 09:55:00|122.39|120.39|123.22|121.22|123.22|121.22|122.39|120.39|0
1709805600000|2024-03-07 10:00:00|123.43|121.43|124.47|122.47|124.68|122.68|123.43|121.43|0
1709805900000|2024-03-07 10:05:00|124.68|122.68|125.52|123.52|126.15|124.15|124.47|122.47|0
1709806200000|2024-03-07 10:10:00|125.41|123.41|127.42|125.42|127.84|125.84|125.31|123.31|0
1709806500000|2024-03-07 10:15:00|127.63|125.63|128.26|126.26|128.47|126.47|126.57|124.57|0
1709806800000|2024-03-07 10:20:00|128.05|126.05|128.96|126.96|129.42|127.42|128.05|126.05|0
1709807100000|2024-03-07 10:25:00|128.54|126.54|128.74|126.74|128.75|126.75|127.48|125.48|0
1709807400000|2024-03-07 10:30:00|128.84|126.84|128.73|126.73|129.58|127.58|128.52|126.52|0
1709807700000|2024-03-07 10:35:00|129.16|127.16|130|128|130|128|128.94|126.94|0
1709808000000|2024-03-07 10:40:00|129.67|127.67|131.69|129.69|131.9|129.9|129.57|127.57|0
1709808300000|2024-03-07 10:45:00|131.9|129.9|131.78|129.78|133.39|131.39|131.47|129.47|0
1709808600000|2024-03-07 10:50:00|132.11|130.11|132.31|130.31|132.64|130.64|131.47|129.47|0
1709808900000|2024-03-07 10:55:00|132.53|130.53|133.16|131.16|133.38|131.38|132.31|130.31|0
1709809200000|2024-03-07 11:00:00|133.26|131.26|133.16|131.16|133.38|131.38|132.09|130.09|0
1709809500000|2024-03-07 11:05:00|133.26|131.26|133.36|131.36|133.8|131.8|132.73|130.73|0
1709809800000|2024-03-07 11:10:00|133.58|131.58|132.5|130.5|133.79|131.79|132.29|130.29|0
1709810100000|2024-03-07 11:15:00|132.29|130.29|130.37|128.37|132.5|130.5|130.16|128.16|0
1709810400000|2024-03-07 11:20:00|130.16|128.16|130.37|128.37|130.79|128.79|129.95|127.95|0
1709810700000|2024-03-07 11:25:00|130.47|128.47|130.15|128.15|131.21|129.21|129.94|127.94|0
1709811000000|2024-03-07 11:30:00|130.36|128.36|130.78|128.78|131.42|129.42|129.93|127.93|0
1709811300000|2024-03-07 11:35:00|130.57|128.57|132.05|130.05|132.26|130.26|130.35|128.35|0
1709811600000|2024-03-07 11:40:00|132.26|130.26|132.68|130.68|133.11|131.11|132.26|130.26|0
1709811900000|2024-03-07 11:45:00|132.9|130.9|133.1|131.1|133.54|131.54|132.25|130.25|0
1709812200000|2024-03-07 11:50:00|132.89|130.89|132.03|130.03|133.32|131.32|131.61|129.61|0
1709812500000|2024-03-07 11:55:00|131.82|129.82|131.6|129.6|132.03|130.03|130.96|128.96|0
1709812800000|2024-03-07 12:00:00|131.7|129.7|132.33|130.33|133.3|131.3|131.39|129.39|0
1709813100000|2024-03-07 12:05:00|132.23|130.23|131.9|129.9|132.87|130.87|131.8|129.8|0
1709813400000|2024-03-07 12:10:00|131.8|129.8|133.5|131.5|133.72|131.72|131.37|129.37|0
1709813700000|2024-03-07 12:15:00|133.29|131.29|133.28|131.28|133.5|131.5|132.64|130.64|0
1709814000000|2024-03-07 12:20:00|133.07|131.07|136.5|134.5|136.82|134.82|133.07|131.07|0
1709814300000|2024-03-07 12:25:00|136.28|134.28|135.42|133.42|136.28|134.28|134.77|132.77|0
1709814600000|2024-03-07 12:30:00|135.63|133.63|134.98|132.98|135.85|133.85|133.91|131.91|0
1709814900000|2024-03-07 12:35:00|134.77|132.77|135.19|133.19|135.41|133.41|134.12|132.12|0
1709815200000|2024-03-07 12:40:00|134.97|132.97|134.11|132.11|135.19|133.19|133.04|131.04|0
1709815500000|2024-03-07 12:45:00|133.9|131.9|134.96|132.96|135.18|133.18|133.68|131.68|0
1709815800000|2024-03-07 12:50:00|134.75|132.75|133.03|131.03|134.96|132.96|132.92|130.92|0
1709816100000|2024-03-07 12:55:00|133.31|131.31|133.38|131.38|133.6|131.6|132.53|130.53|0
1709816400000|2024-03-07 13:00:00|134.24|132.24|132.95|130.95|134.24|132.24|132.74|130.74|0
1709816700000|2024-03-07 13:05:00|132.84|130.84|132.94|130.94|133.16|131.16|130.81|128.81|0
1709817000000|2024-03-07 13:10:00|133.16|131.16|133.79|131.79|134.44|132.44|133.16|131.16|0
1709817300000|2024-03-07 13:15:00|134.22|132.22|138.97|136.97|139.08|137.08|134.22|132.22|0
1709817600000|2024-03-07 13:20:00|139.19|137.19|138.53|136.53|139.19|137.19|137.23|135.23|0
1709817900000|2024-03-07 13:25:00|138.75|136.75|138.74|136.74|139.4|137.4|138.53|136.53|0
1709818200000|2024-03-07 13:30:00|138.53|136.53|141.57|139.57|142.89|140.89|138.53|136.53|0
1709818500000|2024-03-07 13:35:00|141.79|139.79|141.57|139.57|143.1|141.1|140.69|138.69|0
1709818800000|2024-03-07 13:40:00|141.35|139.35|143.97|141.97|143.97|141.97|139.6|137.6|0
1709819100000|2024-03-07 13:45:00|143.75|141.75|141.34|139.34|144.19|142.19|141.34|139.34|0
1709819400000|2024-03-07 13:50:00|141.44|139.44|140.89|138.89|142.21|140.21|140.24|138.24|0
1709819700000|2024-03-07 13:55:00|140.68|138.68|141.33|139.33|142.43|140.43|140.68|138.68|0
1709820000000|2024-03-07 14:00:00|141.76|139.76|140.88|138.88|141.98|139.98|140.01|138.01|0
1709820300000|2024-03-07 14:05:00|141.1|139.1|142.19|140.19|142.63|140.63|140.88|138.88|0
1709820600000|2024-03-07 14:10:00|141.97|139.97|143.5|141.5|143.94|141.94|140.88|138.88|0
1709820900000|2024-03-07 14:15:00|143.39|141.39|147.47|145.47|147.69|145.69|143.28|141.28|0
1709821200000|2024-03-07 14:20:00|147.69|145.69|146.14|144.14|148.36|146.36|145.92|143.92|0
1709821500000|2024-03-07 14:25:00|146.02|144.02|150.35|148.35|151.24|149.24|144.81|142.81|0
1709821800000|2024-03-07 14:30:00|150.13|148.13|150.12|148.12|151.24|149.24|146.8|144.8|0
1709822100000|2024-03-07 14:35:00|150.35|148.35|154.01|152.01|154.91|152.91|150.35|148.35|0
1709822400000|2024-03-07 14:40:00|154.24|152.24|147.36|145.36|154.24|152.24|147.36|145.36|0
1709822700000|2024-03-07 14:45:00|147.58|145.58|147.58|145.58|147.8|145.8|142.55|140.55|0
1709823000000|2024-03-07 14:50:00|147.36|145.36|150.44|148.44|152|150|146.26|144.26|0
1709823300000|2024-03-07 14:55:00|150.66|148.66|152.88|150.88|154.44|152.44|149.78|147.78|0
1709823600000|2024-03-07 15:00:00|153.1|151.1|151.98|149.98|153.32|151.32|149.99|147.99|0
1709823900000|2024-03-07 15:05:00|151.76|149.76|151.76|149.76|153.32|151.32|149.76|147.76|0
1709824200000|2024-03-07 15:10:00|151.54|149.54|155.32|153.32|156.89|154.89|151.54|149.54|0
1709824500000|2024-03-07 15:15:00|155.54|153.54|155.98|153.98|158.01|156.01|155.31|153.31|0
1709824800000|2024-03-07 15:20:00|156.21|154.21|157.43|155.43|157.78|155.78|155.53|153.53|0
1709825100000|2024-03-07 15:25:00|157.99|155.99|160.01|158.01|160.01|158.01|157.54|155.54|0
1709825400000|2024-03-07 15:30:00|160.91|158.91|159.55|157.55|160.91|158.91|157.31|155.31|0
1709825700000|2024-03-07 15:35:00|159.33|157.33|161.12|159.12|161.12|159.12|158.2|156.2|0
1709826000000|2024-03-07 15:40:00|160.9|158.9|164.51|162.51|165.42|163.42|160.9|158.9|0
1709826300000|2024-03-07 15:45:00|164.74|162.74|165.69|163.69|166.33|164.33|163.83|161.83|0
1709826600000|2024-03-07 15:50:00|165.47|163.47|161.63|159.63|165.69|163.69|161.4|159.4|0
1709826900000|2024-03-07 15:55:00|161.4|159.4|161.98|159.98|163.11|161.11|160.28|158.28|0
1709827200000|2024-03-07 16:00:00|161.76|159.76|161.07|159.07|161.76|159.76|158.83|156.83|0
1709827500000|2024-03-07 16:05:00|161.3|159.3|161.07|159.07|162.43|160.43|160.28|158.28|0
1709827800000|2024-03-07 16:10:00|161.52|159.52|159.94|157.94|161.75|159.75|158.82|156.82|0
1709828100000|2024-03-07 16:15:00|159.71|157.71|159.71|157.71|160.61|158.61|158.14|156.14|0
1709828400000|2024-03-07 16:20:00|159.93|157.93|162.64|160.64|162.86|160.86|159.03|157.03|0
1709828700000|2024-03-07 16:25:00|162.41|160.41|162.41|160.41|163.54|161.54|160.6|158.6|0
1709829000000|2024-03-07 16:30:00|162.18|160.18|159.24|157.24|162.18|160.18|157.9|155.9|0
1709829300000|2024-03-07 16:35:00|159.02|157.02|160.59|158.59|161.04|159.04|156.55|154.55|0
1709829600000|2024-03-07 16:40:00|160.82|158.82|160.81|158.81|161.94|159.94|160.14|158.14|0
1709829900000|2024-03-07 16:45:00|161.04|159.04|159.68|157.68|161.49|159.49|158.56|156.56|0
1709830200000|2024-03-07 16:50:00|160.13|158.13|161.71|159.71|161.71|159.71|159.91|157.91|0
1709830500000|2024-03-07 16:55:00|161.93|159.93|164.19|162.19|165.1|163.1|161.7|159.7|0
1709830800000|2024-03-07 17:00:00|164.42|162.42|163.67|161.67|164.87|162.87|161.7|159.7|0
1709831100000|2024-03-07 17:05:00|163.9|161.9|163.67|161.67|164.12|162.12|161.63|159.63|0
1709831400000|2024-03-07 17:10:00|163.44|161.44|163.43|161.43|165.71|163.71|163.21|161.21|0
1709831700000|2024-03-07 17:15:00|163.66|161.66|166.16|164.16|166.62|164.62|163.66|161.66|0
1709832000000|2024-03-07 17:20:00|165.93|163.93|165.24|163.24|166.84|164.84|163.2|161.2|0
1709832300000|2024-03-07 17:25:00|165.02|163.02|162.51|160.51|165.93|163.93|162.51|160.51|0
1709832600000|2024-03-07 17:30:00|162.97|160.97|162.28|160.28|162.97|160.97|160.25|158.25|0
1709832900000|2024-03-07 17:35:00|162.06|160.06|163.41|161.41|164.32|162.32|161.6|159.6|0
1709833200000|2024-03-07 17:40:00|162.96|160.96|162.05|160.05|163.19|161.19|158.66|156.66|0
1709833500000|2024-03-07 17:45:00|161.82|159.82|161.59|159.59|163.86|161.86|161.37|159.37|0
1709833800000|2024-03-07 17:50:00|161.82|159.82|163.17|161.17|164.31|162.31|160.91|158.91|0
1709834100000|2024-03-07 17:55:00|162.94|160.94|163.39|161.39|163.62|161.62|160.91|158.91|0
1709834400000|2024-03-07 18:00:00|163.17|161.17|162.94|160.94|164.08|162.08|162.94|160.94|0
1709834700000|2024-03-07 18:05:00|163.16|161.16|164.75|162.75|165.2|163.2|160.67|158.67|0
1709835000000|2024-03-07 18:10:00|164.98|162.98|164.06|162.06|166.8|164.8|163.15|161.15|0
1709835300000|2024-03-07 18:15:00|163.83|161.83|165.88|163.88|166.56|164.56|163.83|161.83|0
1709835600000|2024-03-07 18:20:00|165.65|163.65|165.76|163.76|166.33|164.33|164.06|162.06|0
1709835900000|2024-03-07 18:25:00|165.65|163.65|167.12|165.12|167.24|165.24|164.96|162.96|0
1709836200000|2024-03-07 18:30:00|167.24|165.24|168.84|166.84|169.06|167.06|165.87|163.87|0
1709836500000|2024-03-07 18:35:00|169.06|167.06|168.83|166.83|169.75|167.75|167.92|165.92|0
1709836800000|2024-03-07 18:40:00|168.94|166.94|170.2|168.2|170.43|168.43|166.77|164.77|0
1709837100000|2024-03-07 18:45:00|170.43|168.43|172.27|170.27|172.5|170.5|169.74|167.74|0
1709837400000|2024-03-07 18:50:00|172.5|170.5|174.42|172.42|174.88|172.88|172.5|170.5|0
1709837700000|2024-03-07 18:55:00|174.87|172.87|174.41|172.41|175.9|173.9|173.95|171.95|0
1709838000000|2024-03-07 19:00:00|174.64|172.64|175.32|173.32|175.78|173.78|171.67|169.67|0
1709838300000|2024-03-07 19:05:00|175.55|173.55|172.34|170.34|175.55|173.55|171.66|169.66|0
1709838600000|2024-03-07 19:10:00|172.57|170.57|173.48|171.48|174.4|172.4|172.57|170.57|0
1709838900000|2024-03-07 19:15:00|173.71|171.71|173.25|171.25|174.86|172.86|171.19|169.19|0
1709839200000|2024-03-07 19:20:00|173.48|171.48|170.27|168.27|173.48|171.48|170.05|168.05|0
1709839500000|2024-03-07 19:25:00|170.5|168.5|169.81|167.81|170.73|168.73|168.91|166.91|0
1709839800000|2024-03-07 19:30:00|170.04|168.04|170.04|168.04|170.73|168.73|169.13|167.13|0
1709840100000|2024-03-07 19:35:00|169.81|167.81|170.03|168.03|170.14|168.14|169.12|167.12|0
1709840400000|2024-03-07 19:40:00|170.72|168.72|169.35|167.35|170.95|168.95|168.89|166.89|0
1709840700000|2024-03-07 19:45:00|169.12|167.12|170.25|168.25|170.71|168.71|168.66|166.66|0
1709841000000|2024-03-07 19:50:00|170.02|168.02|170.93|168.93|170.93|168.93|169.57|167.57|0
1709841300000|2024-03-07 19:55:00|170.7|168.7|167.29|165.29|171.39|169.39|165.7|163.7|0
1709841600000|2024-03-07 20:00:00|166.15|164.15|165.42|162.62|166.15|164.15|159.62|157.62|0
1709841900000|2024-03-07 20:05:00|165.19|162.39|162.82|160.02|165.19|162.39|161.46|158.66|0
1709842200000|2024-03-07 20:10:00|162.59|159.79|166|163.2|166.23|163.43|161.91|159.11|0
1709842500000|2024-03-07 20:15:00|165.77|162.97|164.66|162.26|166.23|163.43|163.49|160.69|0
1709842800000|2024-03-07 20:20:00|164.88|162.48|163.77|161.77|164.88|162.68|162.41|160.41|0
1709843100000|2024-03-07 20:25:00|163.54|161.54|163.54|161.54|164.91|162.91|163.08|161.08|0
1709843400000|2024-03-07 20:30:00|163.31|161.31|167.41|165.41|167.41|165.41|163.31|161.31|0
1709843700000|2024-03-07 20:35:00|167.18|165.18|167.86|165.86|168.2|166.2|166.49|164.49|0
1709844000000|2024-03-07 20:40:00|168.09|166.09|170.61|168.61|170.84|168.84|168.09|166.09|0
1709844300000|2024-03-07 20:45:00|170.38|168.38|166.71|164.71|170.61|168.61|166.48|164.48|0
1709844600000|2024-03-07 20:50:00|167.17|165.17|171.06|169.06|171.06|169.06|165.11|163.11|0
1709844900000|2024-03-07 20:55:00|172.21|170.21|168.3|166.3|172.9|170.9|165.79|163.79|0
1709845200000|2024-03-07 21:00:00|166.02|164.02|163.05|161.05|166.02|164.02|162.83|160.83|0
1709845500000|2024-03-07 21:05:00|163.28|161.28|162.14|160.14|163.73|161.73|161.46|159.46|0
1709845800000|2024-03-07 21:10:00|161.91|159.91|161.68|159.68|162.59|160.59|161.68|159.68|0
1709846100000|2024-03-07 21:15:00|160.65|158.45|157.04|154.84|161.78|159.58|151.89|149.69|0
1709846400000|2024-03-07 21:20:00|157.26|155.06|155.68|153.48|158.84|156.64|155.01|152.81|0
1709846700000|2024-03-07 21:25:00|155.46|153.26|159.28|157.08|159.73|157.53|154.12|151.92|0
1709847000000|2024-03-07 21:30:00|159.5|157.3|159.05|156.85|160.41|158.21|158.82|156.62|0
1709847300000|2024-03-07 21:35:00|159.27|157.07|161.87|159.67|162.21|160.01|158.15|155.95|0
1709847600000|2024-03-07 21:40:00|161.76|159.56|161.53|159.33|162.89|160.69|161.07|158.87|0
1709847900000|2024-03-07 21:45:00|160.85|158.65|161.86|159.66|162.66|160.46|160.85|158.65|0
1709848200000|2024-03-07 21:50:00|161.98|159.78|163.79|161.59|164.24|162.04|161.98|159.78|0
1709848500000|2024-03-07 21:55:00|163.56|161.36|163.67|161.47|164.47|162.27|162.65|160.45|0
1709848800000|2024-03-07 22:00:00|163.52|161.32|163.42|161.22|163.85|161.65|163.32|161.12|0
1709849100000|2024-03-07 22:05:00|163.41|161.21|163.31|161.11|163.58|161.38|163.31|161.11|0
1709849400000|2024-03-07 22:10:00|163.24|161.04|163.43|161.23|163.6|161.4|163.24|161.04|0
1709849700000|2024-03-07 22:15:00|163.41|161.21|163.59|161.39|163.93|161.73|163.41|161.21|0
1709850000000|2024-03-07 22:20:00|163.73|161.53|163.86|161.66|164.03|161.83|163.59|161.39|0
1709850300000|2024-03-07 22:25:00|163.89|161.69|163.22|161.02|163.92|161.72|163.22|161.02|0
1709850600000|2024-03-07 22:30:00|163.56|161.36|163.75|161.55|164.12|161.92|163.42|161.22|0
1709850900000|2024-03-07 22:35:00|163.88|161.68|164.48|162.28|164.48|162.28|163.58|161.38|0
1709851200000|2024-03-07 22:40:00|164.61|162.41|164.81|162.61|164.91|162.71|164.61|162.41|0
1709851500000|2024-03-07 22:45:00|164.91|162.71|164.81|162.61|164.91|162.71|164.77|162.57|0
1709851800000|2024-03-07 22:50:00|164.67|162.47|164.8|162.6|164.87|162.67|164.67|162.47|0
1709852100000|2024-03-07 22:55:00|164.76|162.56|164.56|162.36|164.93|162.73|164.3|162.1|0
1709852400000|2024-03-07 23:00:00|166.35|164.15|164.41|162.21|167.61|165.41|163.73|161.53|0
1709852700000|2024-03-07 23:05:00|164.52|162.32|164.86|162.66|167.15|164.95|164.41|162.21|0
1709853000000|2024-03-07 23:10:00|165.09|162.89|165.77|163.57|166.46|164.26|165.09|162.89|0
1709853300000|2024-03-07 23:15:00|165.54|163.34|166.22|164.02|166.91|164.71|165.54|163.34|0
1709853600000|2024-03-07 23:20:00|166.45|164.25|166.79|164.59|167.82|165.62|166.45|164.25|0
1709853900000|2024-03-07 23:25:00|166.91|164.71|165.3|163.1|167.59|165.39|165.07|162.87|0
1709854200000|2024-03-07 23:30:00|165.07|162.87|165.18|162.98|165.53|163.33|164.95|162.75|0
1709854500000|2024-03-07 23:35:00|165.07|162.87|164.38|162.18|165.3|163.1|164.15|161.95|0
1709854800000|2024-03-07 23:40:00|164.61|162.41|165.29|163.09|165.52|163.32|164.61|162.41|0
1709855100000|2024-03-07 23:45:00|165.52|163.32|165.74|163.54|165.74|163.54|165.06|162.86|0
1709855400000|2024-03-07 23:50:00|165.28|163.08|164.59|162.39|165.51|163.31|164.37|162.17|0
1709855700000|2024-03-07 23:55:00|164.82|162.62|165.5|163.3|165.5|163.3|163.91|161.71|0
1709769600000|2024-03-07 00:00:00|119.95|117.75|121.72|119.52|121.72|119.52|119.85|117.65|0
1709769900000|2024-03-07 00:05:00|121.82|119.62|121.3|119.1|121.93|119.73|120.88|118.68|0
1709770200000|2024-03-07 00:10:00|121.09|118.89|120.04|117.84|121.09|118.89|120.04|117.84|0
1709770500000|2024-03-07 00:15:00|119.93|117.73|119.3|117.1|120.25|118.05|119.2|117|0
1709770800000|2024-03-07 00:20:00|119.41|117.21|117.33|115.13|119.41|117.21|117.33|115.13|0
1709771100000|2024-03-07 00:25:00|116.92|114.72|116.5|114.3|117.54|115.34|116.3|114.1|0
1709771400000|2024-03-07 00:30:00|116.3|114.1|116.08|113.88|116.3|114.1|114.65|112.45|0
1709771700000|2024-03-07 00:35:00|116.29|114.09|115.87|113.67|116.49|114.29|115.56|113.36|0
1709772000000|2024-03-07 00:40:00|116.08|113.88|114.84|112.64|116.08|113.88|114.64|112.44|0
1709772300000|2024-03-07 00:45:00|114.43|112.23|114.02|111.82|115.45|113.25|113.41|111.21|0
1709772600000|2024-03-07 00:50:00|113.81|111.61|115.44|113.24|115.86|113.66|113.81|111.61|0
1709772900000|2024-03-07 00:55:00|115.65|113.45|115.64|113.44|115.85|113.65|115.03|112.83|0
1709773200000|2024-03-07 01:00:00|115.44|113.24|111.76|109.56|115.44|113.24|111.56|109.36|0
1709773500000|2024-03-07 01:05:00|111.15|108.95|111.55|109.35|112.05|109.85|108.93|106.73|0
1709773800000|2024-03-07 01:10:00|110.94|108.74|113.58|111.38|113.58|111.38|110.54|108.34|0
1709774100000|2024-03-07 01:15:00|113.68|111.68|115.52|113.52|115.52|113.52|113.48|111.48|0
1709774400000|2024-03-07 01:20:00|115.31|113.31|114.9|112.9|115.72|113.72|114.49|112.49|0
1709774700000|2024-03-07 01:25:00|115.1|113.1|116.02|114.02|116.63|114.63|115.1|113.1|0
1709775000000|2024-03-07 01:30:00|116.22|114.22|115.91|113.91|116.84|114.84|115.5|113.5|0
1709775300000|2024-03-07 01:35:00|115.81|113.81|113.97|111.97|115.81|113.81|112.56|110.56|0
1709775600000|2024-03-07 01:40:00|113.77|111.77|113.76|111.76|114.17|112.17|113.16|111.16|0
1709775900000|2024-03-07 01:45:00|113.66|111.66|112.64|110.64|113.97|111.97|112.34|110.34|0
1709776200000|2024-03-07 01:50:00|112.75|110.75|111.03|109.03|113.76|111.76|110.93|108.93|0
1709776500000|2024-03-07 01:55:00|110.93|108.93|109.72|107.72|111.53|109.53|109.52|107.52|0
1709776800000|2024-03-07 02:00:00|109.92|107.92|110.72|108.72|111.52|109.52|109.92|107.92|0
1709777100000|2024-03-07 02:05:00|110.92|108.92|109.71|107.71|111.12|109.12|109.71|107.71|0
1709777400000|2024-03-07 02:10:00|109.51|107.51|109.7|107.7|110.71|108.71|108.71|106.71|0
1709777700000|2024-03-07 02:15:00|110.1|108.1|110.3|108.3|110.59|108.59|109.8|107.8|0
1709778000000|2024-03-07 02:20:00|110.1|108.1|106.91|104.91|110.3|108.3|106.71|104.71|0
1709778300000|2024-03-07 02:25:00|106.71|104.71|107.5|105.5|108.49|106.49|106.71|104.71|0
1709778600000|2024-03-07 02:30:00|107.59|105.59|107.69|105.69|108.49|106.49|107.49|105.49|0
1709778900000|2024-03-07 02:35:00|107.89|105.89|107.97|105.97|108.68|106.68|107.48|105.48|0
1709779200000|2024-03-07 02:40:00|108.08|106.08|108.27|106.27|108.67|106.67|107.88|105.88|0
1709779500000|2024-03-07 02:45:00|108.47|106.47|108.86|106.86|109.26|107.26|108.27|106.27|0
1709779800000|2024-03-07 02:50:00|109.06|107.06|109.05|107.05|109.65|107.65|108.86|106.86|0
1709780100000|2024-03-07 02:55:00|109.25|107.25|109.44|107.44|109.54|107.54|108.85|106.85|0
1709780400000|2024-03-07 03:00:00|109.64|107.64|109.04|107.04|110.04|108.04|108.74|106.74|0
1709780700000|2024-03-07 03:05:00|109.24|107.24|109.03|107.03|109.83|107.83|108.83|106.83|0
1709781000000|2024-03-07 03:10:00|109.23|107.23|110.42|108.42|110.42|108.42|109.23|107.23|0
1709781300000|2024-03-07 03:15:00|110.22|108.22|110.42|108.42|110.82|108.82|110.02|108.02|0
1709781600000|2024-03-07 03:20:00|110.22|108.22|108.81|106.81|110.22|108.22|108.61|106.61|0
1709781900000|2024-03-07 03:25:00|108.91|106.91|109.4|107.4|109.7|107.7|108.91|106.91|0
1709782200000|2024-03-07 03:30:00|109.8|107.8|110.2|108.2|110.4|108.4|109.6|107.6|0
1709782500000|2024-03-07 03:35:00|110|108|110.19|108.19|110.19|108.19|109.39|107.39|0
1709782800000|2024-03-07 03:40:00|110.39|108.39|111.39|109.39|111.59|109.59|110.28|108.28|0
1709783100000|2024-03-07 03:45:00|111.18|109.18|111.38|109.38|111.38|109.38|110.58|108.58|0
1709783400000|2024-03-07 03:50:00|111.58|109.58|112.38|110.38|112.79|110.79|111.58|109.58|0
1709783700000|2024-03-07 03:55:00|112.58|110.58|113.39|111.39|113.79|111.79|112.48|110.48|0
1709784000000|2024-03-07 04:00:00|113.59|111.59|112.97|110.97|114.19|112.19|112.77|110.77|0
1709784300000|2024-03-07 04:05:00|112.77|110.77|111.76|109.76|112.77|110.77|111.76|109.76|0
1709784600000|2024-03-07 04:10:00|111.55|109.55|111.75|109.75|111.95|109.95|111.35|109.35|0
1709784900000|2024-03-07 04:15:00|111.95|109.95|112.55|110.55|112.65|110.65|111.95|109.95|0
1709785200000|2024-03-07 04:20:00|112.35|110.35|112.95|110.95|112.95|110.95|112.14|110.14|0
1709785500000|2024-03-07 04:25:00|112.75|110.75|113.55|111.55|113.55|111.55|112.54|110.54|0
1709785800000|2024-03-07 04:30:00|113.75|111.75|113.34|111.34|113.95|111.95|113.14|111.14|0
1709786100000|2024-03-07 04:35:00|113.14|111.14|113.13|111.13|113.34|111.34|112.62|110.62|0
1709786400000|2024-03-07 04:40:00|113.33|111.33|113.94|111.94|114.14|112.14|113.33|111.33|0
1709786700000|2024-03-07 04:45:00|114.03|112.03|114.13|112.13|114.34|112.34|113.73|111.73|0
1709787000000|2024-03-07 04:50:00|114.34|112.34|114.13|112.13|114.54|112.54|114.13|112.13|0
1709787300000|2024-03-07 04:55:00|114.22|112.22|113.92|111.92|114.33|112.33|113.92|111.92|0
1709787600000|2024-03-07 05:00:00|114.12|112.12|114.52|112.52|114.93|112.93|114.12|112.12|0
1709787900000|2024-03-07 05:05:00|114.32|112.32|114.72|112.72|115.33|113.33|114.11|112.11|0
1709788200000|2024-03-07 05:10:00|114.51|112.51|115.94|113.94|115.94|113.94|114.51|112.51|0
1709788500000|2024-03-07 05:15:00|115.83|113.83|116.13|114.13|116.14|114.14|115.53|113.53|0
1709788800000|2024-03-07 05:20:00|115.93|113.93|115.92|113.92|116.75|114.75|115.72|113.72|0
1709789100000|2024-03-07 05:25:00|115.72|113.72|115.51|113.51|115.92|113.92|115.51|113.51|0
1709789400000|2024-03-07 05:30:00|115.3|113.3|114.69|112.69|115.71|113.71|114.69|112.69|0
1709789700000|2024-03-07 05:35:00|114.68|112.68|114.37|112.37|114.89|112.89|113.66|111.66|0
1709790000000|2024-03-07 05:40:00|114.27|112.27|114.47|112.47|115.08|113.08|114.27|112.27|0
1709790300000|2024-03-07 05:45:00|114.67|112.67|114.87|112.87|114.87|112.87|114.26|112.26|0
1709790600000|2024-03-07 05:50:00|114.97|112.97|114.66|112.66|115.28|113.28|114.15|112.15|0
1709790900000|2024-03-07 05:55:00|114.86|112.86|114.86|112.86|115.68|113.68|114.86|112.86|0
1709791200000|2024-03-07 06:00:00|114.65|112.65|115.46|113.46|115.67|113.67|114.24|112.24|0
1709791500000|2024-03-07 06:05:00|115.26|113.26|115.46|113.46|115.87|113.87|115.26|113.26|0
1709791800000|2024-03-07 06:10:00|115.25|113.25|115.04|113.04|115.25|113.25|114.03|112.03|0
1709792100000|2024-03-07 06:15:00|114.93|112.93|114.93|112.93|115.13|113.13|114.63|112.63|0
1709792400000|2024-03-07 06:20:00|115.13|113.13|116.56|114.56|116.56|114.56|115.03|113.03|0
1709792700000|2024-03-07 06:25:00|116.77|114.77|116.87|114.87|117.07|115.07|116.25|114.25|0
1709793000000|2024-03-07 06:30:00|117.07|115.07|117.07|115.07|117.28|115.28|116.66|114.66|0
1709793300000|2024-03-07 06:35:00|116.86|114.86|116.44|114.44|117.06|115.06|116.24|114.24|0
1709793600000|2024-03-07 06:40:00|116.65|114.65|115.21|113.21|116.85|114.85|115.1|113.1|0
1709793900000|2024-03-07 06:45:00|115|113|114.59|112.59|115.21|113.21|114.18|112.18|0
1709794200000|2024-03-07 06:50:00|114.38|112.38|111.94|109.94|114.59|112.59|111.84|109.84|0
1709794500000|2024-03-07 06:55:00|111.74|109.74|111.93|109.93|112.95|110.95|111.33|109.33|0
1709794800000|2024-03-07 07:00:00|111.73|109.73|110.72|108.72|112.54|110.54|110.52|108.52|0
1709795100000|2024-03-07 07:05:00|110.61|108.61|110.31|108.31|111.12|109.12|110.11|108.11|0
1709795400000|2024-03-07 07:10:00|110.11|108.11|109.9|107.9|110.51|108.51|109.5|107.5|0
1709795700000|2024-03-07 07:15:00|109.7|107.7|109.19|107.19|109.7|107.7|108.49|106.49|0
1709796000000|2024-03-07 07:20:00|109.09|107.09|109.28|107.28|109.29|107.29|108.49|106.49|0
1709796300000|2024-03-07 07:25:00|108.98|106.98|107.88|105.88|109.08|107.08|107.88|105.88|0
1709796600000|2024-03-07 07:30:00|108.08|106.08|108.67|106.67|109.08|107.08|107.97|105.97|0
1709796900000|2024-03-07 07:35:00|108.87|106.87|108.66|106.66|109.67|107.67|107.47|105.47|0
1709797200000|2024-03-07 07:40:00|108.56|106.56|108.88|106.88|109.66|107.66|108.46|106.46|0
1709797500000|2024-03-07 07:45:00|108.48|106.48|108.87|106.87|108.88|106.88|108.47|106.47|0
1709797800000|2024-03-07 07:50:00|108.97|106.97|109.47|107.47|109.87|107.87|108.87|106.87|0
1709798100000|2024-03-07 07:55:00|109.67|107.67|107.26|105.26|109.87|107.87|107.26|105.26|0
1709798400000|2024-03-07 08:00:00|107.06|105.06|109.25|107.25|109.55|107.55|107.06|105.06|0
1709798700000|2024-03-07 08:05:00|109.45|107.45|107.64|105.64|110.86|108.86|107.44|105.44|0
1709799000000|2024-03-07 08:10:00|107.24|105.24|105.45|103.45|107.24|105.24|102.3|100.3|0
1709799300000|2024-03-07 08:15:00|105.84|103.84|106.63|104.63|108.03|106.03|105.54|103.54|0
1709799600000|2024-03-07 08:20:00|106.83|104.83|109.63|107.63|110.03|108.03|106.63|104.63|0
1709799900000|2024-03-07 08:25:00|109.72|107.72|110.84|108.84|111.74|109.74|109.42|107.42|0
1709800200000|2024-03-07 08:30:00|111.04|109.04|110.93|108.93|111.44|109.44|110.63|108.63|0
1709800500000|2024-03-07 08:35:00|110.83|108.83|111.63|109.63|112.65|110.65|110.73|108.73|0
1709800800000|2024-03-07 08:40:00|111.83|109.83|111.42|109.42|111.83|109.83|110.31|108.31|0
1709801100000|2024-03-07 08:45:00|111.22|109.22|111.72|109.72|112.23|110.23|111.01|109.01|0
1709801400000|2024-03-07 08:50:00|111.62|109.62|111.79|109.79|112.19|110.19|111.19|109.19|0
1709801700000|2024-03-07 08:55:00|111.99|109.99|112.39|110.39|112.39|110.39|110.58|108.58|0
1709802000000|2024-03-07 09:00:00|112.19|110.19|114.62|112.62|115.23|113.23|111.38|109.38|0
1709802300000|2024-03-07 09:05:00|114.82|112.82|114.5|112.5|115.23|113.23|114.41|112.41|0
1709802600000|2024-03-07 09:10:00|114.2|112.2|115.01|113.01|115.84|113.84|114|112|0
1709802900000|2024-03-07 09:15:00|115.42|113.42|116.85|114.85|117.68|115.68|115.42|113.42|0
1709803200000|2024-03-07 09:20:00|117.06|115.06|119.01|117.01|119.74|117.74|117.06|115.06|0
1709803500000|2024-03-07 09:25:00|119.11|117.11|121.6|119.6|122.02|120.02|118.91|116.91|0
1709803800000|2024-03-07 09:30:00|121.81|119.81|120.76|118.76|122.44|120.44|120.56|118.56|0
1709804100000|2024-03-07 09:35:00|120.66|118.66|121.8|119.8|122.43|120.43|120.56|118.56|0
1709804400000|2024-03-07 09:40:00|121.59|119.59|122.42|120.42|122.63|120.63|121.38|119.38|0
1709804700000|2024-03-07 09:45:00|122|120|120.95|118.95|122.42|120.42|120.95|118.95|0
1709805000000|2024-03-07 09:50:00|121.05|119.05|122.6|120.6|123.46|121.46|121.05|119.05|0
1709805300000|2024-03-07 09:55:00|122.39|120.39|123.22|121.22|123.22|121.22|122.39|120.39|0
1709805600000|2024-03-07 10:00:00|123.43|121.43|124.47|122.47|124.68|122.68|123.43|121.43|0
1709805900000|2024-03-07 10:05:00|124.68|122.68|125.52|123.52|126.15|124.15|124.47|122.47|0
1709806200000|2024-03-07 10:10:00|125.41|123.41|127.42|125.42|127.84|125.84|125.31|123.31|0
1709806500000|2024-03-07 10:15:00|127.63|125.63|128.26|126.26|128.47|126.47|126.57|124.57|0
1709806800000|2024-03-07 10:20:00|128.05|126.05|128.96|126.96|129.42|127.42|128.05|126.05|0
1709807100000|2024-03-07 10:25:00|128.54|126.54|128.74|126.74|128.75|126.75|127.48|125.48|0
1709807400000|2024-03-07 10:30:00|128.84|126.84|128.73|126.73|129.58|127.58|128.52|126.52|0
1709807700000|2024-03-07 10:35:00|129.16|127.16|130|128|130|128|128.94|126.94|0
1709808000000|2024-03-07 10:40:00|129.67|127.67|131.69|129.69|131.9|129.9|129.57|127.57|0
1709808300000|2024-03-07 10:45:00|131.9|129.9|131.78|129.78|133.39|131.39|131.47|129.47|0
1709808600000|2024-03-07 10:50:00|132.11|130.11|132.31|130.31|132.64|130.64|131.47|129.47|0
1709808900000|2024-03-07 10:55:00|132.53|130.53|133.16|131.16|133.38|131.38|132.31|130.31|0
1709809200000|2024-03-07 11:00:00|133.26|131.26|133.16|131.16|133.38|131.38|132.09|130.09|0
1709809500000|2024-03-07 11:05:00|133.26|131.26|133.36|131.36|133.8|131.8|132.73|130.73|0
1709809800000|2024-03-07 11:10:00|133.58|131.58|132.5|130.5|133.79|131.79|132.29|130.29|0
1709810100000|2024-03-07 11:15:00|132.29|130.29|130.37|128.37|132.5|130.5|130.16|128.16|0
1709810400000|2024-03-07 11:20:00|130.16|128.16|130.37|128.37|130.79|128.79|129.95|127.95|0
1709810700000|2024-03-07 11:25:00|130.47|128.47|130.15|128.15|131.21|129.21|129.94|127.94|0
1709811000000|2024-03-07 11:30:00|130.36|128.36|130.78|128.78|131.42|129.42|129.93|127.93|0
1709811300000|2024-03-07 11:35:00|130.57|128.57|132.05|130.05|132.26|130.26|130.35|128.35|0
1709811600000|2024-03-07 11:40:00|132.26|130.26|132.68|130.68|133.11|131.11|132.26|130.26|0
1709811900000|2024-03-07 11:45:00|132.9|130.9|133.1|131.1|133.54|131.54|132.25|130.25|0
1709812200000|2024-03-07 11:50:00|132.89|130.89|132.03|130.03|133.32|131.32|131.61|129.61|0
1709812500000|2024-03-07 11:55:00|131.82|129.82|131.6|129.6|132.03|130.03|130.96|128.96|0
1709812800000|2024-03-07 12:00:00|131.7|129.7|132.33|130.33|133.3|131.3|131.39|129.39|0
1709813100000|2024-03-07 12:05:00|132.23|130.23|131.9|129.9|132.87|130.87|131.8|129.8|0
1709813400000|2024-03-07 12:10:00|131.8|129.8|133.5|131.5|133.72|131.72|131.37|129.37|0
1709813700000|2024-03-07 12:15:00|133.29|131.29|133.28|131.28|133.5|131.5|132.64|130.64|0
1709814000000|2024-03-07 12:20:00|133.07|131.07|136.5|134.5|136.82|134.82|133.07|131.07|0
1709814300000|2024-03-07 12:25:00|136.28|134.28|135.42|133.42|136.28|134.28|134.77|132.77|0
1709814600000|2024-03-07 12:30:00|135.63|133.63|134.98|132.98|135.85|133.85|133.91|131.91|0
1709814900000|2024-03-07 12:35:00|134.77|132.77|135.19|133.19|135.41|133.41|134.12|132.12|0
1709815200000|2024-03-07 12:40:00|134.97|132.97|134.11|132.11|135.19|133.19|133.04|131.04|0
1709815500000|2024-03-07 12:45:00|133.9|131.9|134.96|132.96|135.18|133.18|133.68|131.68|0
1709815800000|2024-03-07 12:50:00|134.75|132.75|133.03|131.03|134.96|132.96|132.92|130.92|0
1709816100000|2024-03-07 12:55:00|133.31|131.31|133.38|131.38|133.6|131.6|132.53|130.53|0
1709816400000|2024-03-07 13:00:00|134.24|132.24|132.95|130.95|134.24|132.24|132.74|130.74|0
1709816700000|2024-03-07 13:05:00|132.84|130.84|132.94|130.94|133.16|131.16|130.81|128.81|0
1709817000000|2024-03-07 13:10:00|133.16|131.16|133.79|131.79|134.44|132.44|133.16|131.16|0
1709817300000|2024-03-07 13:15:00|134.22|132.22|138.97|136.97|139.08|137.08|134.22|132.22|0
1709817600000|2024-03-07 13:20:00|139.19|137.19|138.53|136.53|139.19|137.19|137.23|135.23|0
1709817900000|2024-03-07 13:25:00|138.75|136.75|138.74|136.74|139.4|137.4|138.53|136.53|0
1709818200000|2024-03-07 13:30:00|138.53|136.53|141.57|139.57|142.89|140.89|138.53|136.53|0
1709818500000|2024-03-07 13:35:00|141.79|139.79|141.57|139.57|143.1|141.1|140.69|138.69|0
1709818800000|2024-03-07 13:40:00|141.35|139.35|143.97|141.97|143.97|141.97|139.6|137.6|0
1709819100000|2024-03-07 13:45:00|143.75|141.75|141.34|139.34|144.19|142.19|141.34|139.34|0
1709819400000|2024-03-07 13:50:00|141.44|139.44|140.89|138.89|142.21|140.21|140.24|138.24|0
1709819700000|2024-03-07 13:55:00|140.68|138.68|141.33|139.33|142.43|140.43|140.68|138.68|0
1709820000000|2024-03-07 14:00:00|141.76|139.76|140.88|138.88|141.98|139.98|140.01|138.01|0
1709820300000|2024-03-07 14:05:00|141.1|139.1|142.19|140.19|142.63|140.63|140.88|138.88|0
1709820600000|2024-03-07 14:10:00|141.97|139.97|143.5|141.5|143.94|141.94|140.88|138.88|0
1709820900000|2024-03-07 14:15:00|143.39|141.39|147.47|145.47|147.69|145.69|143.28|141.28|0
1709821200000|2024-03-07 14:20:00|147.69|145.69|146.14|144.14|148.36|146.36|145.92|143.92|0
1709821500000|2024-03-07 14:25:00|146.02|144.02|150.35|148.35|151.24|149.24|144.81|142.81|0
1709821800000|2024-03-07 14:30:00|150.13|148.13|150.12|148.12|151.24|149.24|146.8|144.8|0
1709822100000|2024-03-07 14:35:00|150.35|148.35|154.01|152.01|154.91|152.91|150.35|148.35|0
1709822400000|2024-03-07 14:40:00|154.24|152.24|147.36|145.36|154.24|152.24|147.36|145.36|0
1709822700000|2024-03-07 14:45:00|147.58|145.58|147.58|145.58|147.8|145.8|142.55|140.55|0
1709823000000|2024-03-07 14:50:00|147.36|145.36|150.44|148.44|152|150|146.26|144.26|0
1709823300000|2024-03-07 14:55:00|150.66|148.66|152.88|150.88|154.44|152.44|149.78|147.78|0
1709823600000|2024-03-07 15:00:00|153.1|151.1|151.98|149.98|153.32|151.32|149.99|147.99|0
1709823900000|2024-03-07 15:05:00|151.76|149.76|151.76|149.76|153.32|151.32|149.76|147.76|0
1709824200000|2024-03-07 15:10:00|151.54|149.54|155.32|153.32|156.89|154.89|151.54|149.54|0
1709824500000|2024-03-07 15:15:00|155.54|153.54|155.98|153.98|158.01|156.01|155.31|153.31|0
1709824800000|2024-03-07 15:20:00|156.21|154.21|157.43|155.43|157.78|155.78|155.53|153.53|0
1709825100000|2024-03-07 15:25:00|157.99|155.99|160.01|158.01|160.01|158.01|157.54|155.54|0
1709825400000|2024-03-07 15:30:00|160.91|158.91|159.55|157.55|160.91|158.91|157.31|155.31|0
1709825700000|2024-03-07 15:35:00|159.33|157.33|161.12|159.12|161.12|159.12|158.2|156.2|0
1709826000000|2024-03-07 15:40:00|160.9|158.9|164.51|162.51|165.42|163.42|160.9|158.9|0
1709826300000|2024-03-07 15:45:00|164.74|162.74|165.69|163.69|166.33|164.33|163.83|161.83|0
1709826600000|2024-03-07 15:50:00|165.47|163.47|161.63|159.63|165.69|163.69|161.4|159.4|0
1709826900000|2024-03-07 15:55:00|161.4|159.4|161.98|159.98|163.11|161.11|160.28|158.28|0
1709827200000|2024-03-07 16:00:00|161.76|159.76|161.07|159.07|161.76|159.76|158.83|156.83|0
1709827500000|2024-03-07 16:05:00|161.3|159.3|161.07|159.07|162.43|160.43|160.28|158.28|0
1709827800000|2024-03-07 16:10:00|161.52|159.52|159.94|157.94|161.75|159.75|158.82|156.82|0
1709828100000|2024-03-07 16:15:00|159.71|157.71|159.71|157.71|160.61|158.61|158.14|156.14|0
1709828400000|2024-03-07 16:20:00|159.93|157.93|162.64|160.64|162.86|160.86|159.03|157.03|0
1709828700000|2024-03-07 16:25:00|162.41|160.41|162.41|160.41|163.54|161.54|160.6|158.6|0
1709829000000|2024-03-07 16:30:00|162.18|160.18|159.24|157.24|162.18|160.18|157.9|155.9|0
1709829300000|2024-03-07 16:35:00|159.02|157.02|160.59|158.59|161.04|159.04|156.55|154.55|0
1709829600000|2024-03-07 16:40:00|160.82|158.82|160.81|158.81|161.94|159.94|160.14|158.14|0
1709829900000|2024-03-07 16:45:00|161.04|159.04|159.68|157.68|161.49|159.49|158.56|156.56|0
1709830200000|2024-03-07 16:50:00|160.13|158.13|161.71|159.71|161.71|159.71|159.91|157.91|0
1709830500000|2024-03-07 16:55:00|161.93|159.93|164.19|162.19|165.1|163.1|161.7|159.7|0
1709830800000|2024-03-07 17:00:00|164.42|162.42|163.67|161.67|164.87|162.87|161.7|159.7|0
1709831100000|2024-03-07 17:05:00|163.9|161.9|163.67|161.67|164.12|162.12|161.63|159.63|0
1709831400000|2024-03-07 17:10:00|163.44|161.44|163.43|161.43|165.71|163.71|163.21|161.21|0
1709831700000|2024-03-07 17:15:00|163.66|161.66|166.16|164.16|166.62|164.62|163.66|161.66|0
1709832000000|2024-03-07 17:20:00|165.93|163.93|165.24|163.24|166.84|164.84|163.2|161.2|0
1709832300000|2024-03-07 17:25:00|165.02|163.02|162.51|160.51|165.93|163.93|162.51|160.51|0
1709832600000|2024-03-07 17:30:00|162.97|160.97|162.28|160.28|162.97|160.97|160.25|158.25|0
1709832900000|2024-03-07 17:35:00|162.06|160.06|163.41|161.41|164.32|162.32|161.6|159.6|0
1709833200000|2024-03-07 17:40:00|162.96|160.96|162.05|160.05|163.19|161.19|158.66|156.66|0
1709833500000|2024-03-07 17:45:00|161.82|159.82|161.59|159.59|163.86|161.86|161.37|159.37|0
1709833800000|2024-03-07 17:50:00|161.82|159.82|163.17|161.17|164.31|162.31|160.91|158.91|0
1709834100000|2024-03-07 17:55:00|162.94|160.94|163.39|161.39|163.62|161.62|160.91|158.91|0
1709834400000|2024-03-07 18:00:00|163.17|161.17|162.94|160.94|164.08|162.08|162.94|160.94|0
1709834700000|2024-03-07 18:05:00|163.16|161.16|164.75|162.75|165.2|163.2|160.67|158.67|0
1709835000000|2024-03-07 18:10:00|164.98|162.98|164.06|162.06|166.8|164.8|163.15|161.15|0
1709835300000|2024-03-07 18:15:00|163.83|161.83|165.88|163.88|166.56|164.56|163.83|161.83|0
1709835600000|2024-03-07 18:20:00|165.65|163.65|165.76|163.76|166.33|164.33|164.06|162.06|0
1709835900000|2024-03-07 18:25:00|165.65|163.65|167.12|165.12|167.24|165.24|164.96|162.96|0
1709836200000|2024-03-07 18:30:00|167.24|165.24|168.84|166.84|169.06|167.06|165.87|163.87|0
1709836500000|2024-03-07 18:35:00|169.06|167.06|168.83|166.83|169.75|167.75|167.92|165.92|0
1709836800000|2024-03-07 18:40:00|168.94|166.94|170.2|168.2|170.43|168.43|166.77|164.77|0
1709837100000|2024-03-07 18:45:00|170.43|168.43|172.27|170.27|172.5|170.5|169.74|167.74|0
1709837400000|2024-03-07 18:50:00|172.5|170.5|174.42|172.42|174.88|172.88|172.5|170.5|0
1709837700000|2024-03-07 18:55:00|174.87|172.87|174.41|172.41|175.9|173.9|173.95|171.95|0
1709838000000|2024-03-07 19:00:00|174.64|172.64|175.32|173.32|175.78|173.78|171.67|169.67|0
1709838300000|2024-03-07 19:05:00|175.55|173.55|172.34|170.34|175.55|173.55|171.66|169.66|0
1709838600000|2024-03-07 19:10:00|172.57|170.57|173.48|171.48|174.4|172.4|172.57|170.57|0
1709838900000|2024-03-07 19:15:00|173.71|171.71|173.25|171.25|174.86|172.86|171.19|169.19|0
1709839200000|2024-03-07 19:20:00|173.48|171.48|170.27|168.27|173.48|171.48|170.05|168.05|0
1709839500000|2024-03-07 19:25:00|170.5|168.5|169.81|167.81|170.73|168.73|168.91|166.91|0
1709839800000|2024-03-07 19:30:00|170.04|168.04|170.04|168.04|170.73|168.73|169.13|167.13|0
1709840100000|2024-03-07 19:35:00|169.81|167.81|170.03|168.03|170.14|168.14|169.12|167.12|0
1709840400000|2024-03-07 19:40:00|170.72|168.72|169.35|167.35|170.95|168.95|168.89|166.89|0
1709840700000|2024-03-07 19:45:00|169.12|167.12|170.25|168.25|170.71|168.71|168.66|166.66|0
1709841000000|2024-03-07 19:50:00|170.02|168.02|170.93|168.93|170.93|168.93|169.57|167.57|0
1709841300000|2024-03-07 19:55:00|170.7|168.7|167.29|165.29|171.39|169.39|165.7|163.7|0
1709841600000|2024-03-07 20:00:00|166.15|164.15|165.42|162.62|166.15|164.15|159.62|157.62|0
1709841900000|2024-03-07 20:05:00|165.19|162.39|162.82|160.02|165.19|162.39|161.46|158.66|0
1709842200000|2024-03-07 20:10:00|162.59|159.79|166|163.2|166.23|163.43|161.91|159.11|0
1709842500000|2024-03-07 20:15:00|165.77|162.97|164.66|162.26|166.23|163.43|163.49|160.69|0
1709842800000|2024-03-07 20:20:00|164.88|162.48|163.77|161.77|164.88|162.68|162.41|160.41|0
1709843100000|2024-03-07 20:25:00|163.54|161.54|163.54|161.54|164.91|162.91|163.08|161.08|0
1709843400000|2024-03-07 20:30:00|163.31|161.31|167.41|165.41|167.41|165.41|163.31|161.31|0
1709843700000|2024-03-07 20:35:00|167.18|165.18|167.86|165.86|168.2|166.2|166.49|164.49|0
1709844000000|2024-03-07 20:40:00|168.09|166.09|170.61|168.61|170.84|168.84|168.09|166.09|0
1709844300000|2024-03-07 20:45:00|170.38|168.38|166.71|164.71|170.61|168.61|166.48|164.48|0
1709844600000|2024-03-07 20:50:00|167.17|165.17|171.06|169.06|171.06|169.06|165.11|163.11|0
1709844900000|2024-03-07 20:55:00|172.21|170.21|168.3|166.3|172.9|170.9|165.79|163.79|0
1709845200000|2024-03-07 21:00:00|166.02|164.02|163.05|161.05|166.02|164.02|162.83|160.83|0
1709845500000|2024-03-07 21:05:00|163.28|161.28|162.14|160.14|163.73|161.73|161.46|159.46|0
1709845800000|2024-03-07 21:10:00|161.91|159.91|161.68|159.68|162.59|160.59|161.68|159.68|0
1709846100000|2024-03-07 21:15:00|160.65|158.45|157.04|154.84|161.78|159.58|151.89|149.69|0
1709846400000|2024-03-07 21:20:00|157.26|155.06|155.68|153.48|158.84|156.64|155.01|152.81|0
1709846700000|2024-03-07 21:25:00|155.46|153.26|159.28|157.08|159.73|157.53|154.12|151.92|0
1709847000000|2024-03-07 21:30:00|159.5|157.3|159.05|156.85|160.41|158.21|158.82|156.62|0
1709847300000|2024-03-07 21:35:00|159.27|157.07|161.87|159.67|162.21|160.01|158.15|155.95|0
1709847600000|2024-03-07 21:40:00|161.76|159.56|161.53|159.33|162.89|160.69|161.07|158.87|0
1709847900000|2024-03-07 21:45:00|160.85|158.65|161.86|159.66|162.66|160.46|160.85|158.65|0
1709848200000|2024-03-07 21:50:00|161.98|159.78|163.79|161.59|164.24|162.04|161.98|159.78|0
1709848500000|2024-03-07 21:55:00|163.56|161.36|163.67|161.47|164.47|162.27|162.65|160.45|0
1709848800000|2024-03-07 22:00:00|163.52|161.32|163.42|161.22|163.85|161.65|163.32|161.12|0
1709849100000|2024-03-07 22:05:00|163.41|161.21|163.31|161.11|163.58|161.38|163.31|161.11|0
1709849400000|2024-03-07 22:10:00|163.24|161.04|163.43|161.23|163.6|161.4|163.24|161.04|0
1709849700000|2024-03-07 22:15:00|163.41|161.21|163.59|161.39|163.93|161.73|163.41|161.21|0
1709850000000|2024-03-07 22:20:00|163.73|161.53|163.86|161.66|164.03|161.83|163.59|161.39|0
1709850300000|2024-03-07 22:25:00|163.89|161.69|163.22|161.02|163.92|161.72|163.22|161.02|0
1709850600000|2024-03-07 22:30:00|163.56|161.36|163.75|161.55|164.12|161.92|163.42|161.22|0
1709850900000|2024-03-07 22:35:00|163.88|161.68|164.48|162.28|164.48|162.28|163.58|161.38|0
1709851200000|2024-03-07 22:40:00|164.61|162.41|164.81|162.61|164.91|162.71|164.61|162.41|0
1709851500000|2024-03-07 22:45:00|164.91|162.71|164.81|162.61|164.91|162.71|164.77|162.57|0
1709851800000|2024-03-07 22:50:00|164.67|162.47|164.8|162.6|164.87|162.67|164.67|162.47|0
1709852100000|2024-03-07 22:55:00|164.76|162.56|164.56|162.36|164.93|162.73|164.3|162.1|0
1709852400000|2024-03-07 23:00:00|166.35|164.15|164.41|162.21|167.61|165.41|163.73|161.53|0
1709852700000|2024-03-07 23:05:00|164.52|162.32|164.86|162.66|167.15|164.95|164.41|162.21|0
1709853000000|2024-03-07 23:10:00|165.09|162.89|165.77|163.57|166.46|164.26|165.09|162.89|0
1709853300000|2024-03-07 23:15:00|165.54|163.34|166.22|164.02|166.91|164.71|165.54|163.34|0
1709853600000|2024-03-07 23:20:00|166.45|164.25|166.79|164.59|167.82|165.62|166.45|164.25|0
1709853900000|2024-03-07 23:25:00|166.91|164.71|165.3|163.1|167.59|165.39|165.07|162.87|0
1709854200000|2024-03-07 23:30:00|165.07|162.87|165.18|162.98|165.53|163.33|164.95|162.75|0
1709854500000|2024-03-07 23:35:00|165.07|162.87|164.38|162.18|165.3|163.1|164.15|161.95|0
1709854800000|2024-03-07 23:40:00|164.61|162.41|165.29|163.09|165.52|163.32|164.61|162.41|0
1709855100000|2024-03-07 23:45:00|165.52|163.32|165.74|163.54|165.74|163.54|165.06|162.86|0
1709855400000|2024-03-07 23:50:00|165.28|163.08|164.59|162.39|165.51|163.31|164.37|162.17|0
1709855700000|2024-03-07 23:55:00|164.82|162.62|165.5|163.3|165.5|163.3|163.91|161.71|0
1709856000000|2024-03-08 00:00:00|165.96|163.76|164.59|162.39|166.88|164.68|164.13|161.93|0
1709856300000|2024-03-08 00:05:00|164.7|162.5|162.99|160.79|164.81|162.61|162.76|160.56|0
1709856600000|2024-03-08 00:10:00|163.32|161.12|163.67|161.47|163.67|161.47|162.08|159.88|0
1709856900000|2024-03-08 00:15:00|164.12|161.92|165.03|162.83|165.72|163.52|163.89|161.69|0
1709857200000|2024-03-08 00:20:00|165.26|163.06|165.03|162.83|165.26|163.06|164.34|162.14|0
1709857500000|2024-03-08 00:25:00|164.8|162.6|165.71|163.51|166.62|164.42|164.8|162.6|0
1709857800000|2024-03-08 00:30:00|165.25|163.05|165.7|163.5|166.39|164.19|165.25|163.05|0
1709858100000|2024-03-08 00:35:00|165.47|163.27|166.16|163.96|166.39|164.19|165.47|163.27|0
1709858400000|2024-03-08 00:40:00|165.93|163.73|166.84|164.64|166.84|164.64|165.93|163.73|0
1709858700000|2024-03-08 00:45:00|166.72|164.52|166.83|164.63|167.52|165.32|166.61|164.41|0
1709859000000|2024-03-08 00:50:00|166.6|164.4|166.6|164.4|166.83|164.63|166.37|164.17|0
1709859300000|2024-03-08 00:55:00|166.37|164.17|165.91|163.71|166.48|164.28|165.68|163.48|0
1709859600000|2024-03-08 01:00:00|166.02|163.82|165.22|163.02|166.14|163.94|164.99|162.79|0
1709859900000|2024-03-08 01:05:00|165.33|163.13|164.07|161.87|165.33|163.13|164.07|161.87|0
1709860200000|2024-03-08 01:10:00|164.18|161.98|164.75|162.55|164.75|162.55|163.84|161.64|0
1709860500000|2024-03-08 01:15:00|164.65|162.65|165.11|163.11|165.11|163.11|164.2|162.2|0
1709860800000|2024-03-08 01:20:00|164.88|162.88|164.64|162.64|164.88|162.88|163.96|161.96|0
1709861100000|2024-03-08 01:25:00|164.42|162.42|164.41|162.41|164.64|162.64|164.07|162.07|0
1709861400000|2024-03-08 01:30:00|164.52|162.52|166.24|164.24|167.16|165.16|164.41|162.41|0
1709861700000|2024-03-08 01:35:00|165.78|163.78|165.78|163.78|166.69|164.69|164.86|162.86|0
1709862000000|2024-03-08 01:40:00|165.77|163.77|165.31|163.31|166|164|164.86|162.86|0
1709862300000|2024-03-08 01:45:00|165.08|163.08|165.31|163.31|165.77|163.77|165.08|163.08|0
1709862600000|2024-03-08 01:50:00|165.08|163.08|165.76|163.76|165.99|163.99|165.08|163.08|0
1709862900000|2024-03-08 01:55:00|165.53|163.53|165.99|163.99|166.22|164.22|165.53|163.53|0
1709863200000|2024-03-08 02:00:00|165.87|163.87|164.61|162.61|165.99|163.99|164.61|162.61|0
1709863500000|2024-03-08 02:05:00|164.72|162.72|165.52|163.52|165.52|163.52|164.38|162.38|0
1709863800000|2024-03-08 02:10:00|165.75|163.75|165.52|163.52|165.75|163.75|165.06|163.06|0
1709864100000|2024-03-08 02:15:00|165.4|163.4|165.28|163.28|165.52|163.52|165.28|163.28|0
1709864400000|2024-03-08 02:20:00|165.39|163.39|165.74|163.74|165.74|163.74|164.83|162.83|0
1709864700000|2024-03-08 02:25:00|165.51|163.51|165.16|163.16|165.51|163.51|164.82|162.82|0
1709865000000|2024-03-08 02:30:00|165.05|163.05|164.81|162.81|165.27|163.27|164.59|162.59|0
1709865300000|2024-03-08 02:35:00|165.04|163.04|164.58|162.58|165.04|163.04|164.35|162.35|0
1709865600000|2024-03-08 02:40:00|164.46|162.46|164.58|162.58|164.81|162.81|164.35|162.35|0
1709865900000|2024-03-08 02:45:00|164.35|162.35|164.11|162.11|164.35|162.35|163.89|161.89|0
1709866200000|2024-03-08 02:50:00|164.22|162.22|164.34|162.34|164.34|162.34|163.88|161.88|0
1709866500000|2024-03-08 02:55:00|164.22|162.22|164.33|162.33|164.79|162.79|164.22|162.22|0
1709866800000|2024-03-08 03:00:00|164.56|162.56|163.64|161.64|164.56|162.56|163.42|161.42|0
1709867100000|2024-03-08 03:05:00|163.75|161.75|163.87|161.87|164.79|162.79|163.64|161.64|0
1709867400000|2024-03-08 03:10:00|163.98|161.98|165.01|163.01|165.01|163.01|163.98|161.98|0
1709867700000|2024-03-08 03:15:00|164.78|162.78|164.77|162.77|164.78|162.78|164.32|162.32|0
1709868000000|2024-03-08 03:20:00|164.54|162.54|165.23|163.23|165.46|163.46|164.54|162.54|0
1709868300000|2024-03-08 03:25:00|165.46|163.46|166.83|164.83|167.06|165.06|165.23|163.23|0
1709868600000|2024-03-08 03:30:00|167.06|165.06|167.28|165.28|167.29|165.29|166.82|164.82|0
1709868900000|2024-03-08 03:35:00|167.51|165.51|167.05|165.05|167.74|165.74|167.05|165.05|0
1709869200000|2024-03-08 03:40:00|167.28|165.28|167.28|165.28|167.39|165.39|166.82|164.82|0
1709869500000|2024-03-08 03:45:00|167.16|165.16|167.5|165.5|168.19|166.19|167.04|165.04|0
1709869800000|2024-03-08 03:50:00|167.73|165.73|168.19|166.19|168.19|166.19|167.73|165.73|0
1709870100000|2024-03-08 03:55:00|167.96|165.96|167.72|165.72|168.42|166.42|167.72|165.72|0
1709870400000|2024-03-08 04:00:00|167.95|165.95|168.64|166.64|168.64|166.64|167.72|165.72|0
1709870700000|2024-03-08 04:05:00|168.87|166.87|169.1|167.1|169.1|167.1|168.41|166.41|0
1709871000000|2024-03-08 04:10:00|169.33|167.33|170.01|168.01|170.25|168.25|169.32|167.32|0
1709871300000|2024-03-08 04:15:00|170.24|168.24|171.32|169.32|171.55|169.55|170.24|168.24|0
1709871600000|2024-03-08 04:20:00|171.55|169.55|170.86|168.86|172.25|170.25|170.86|168.86|0
1709871900000|2024-03-08 04:25:00|171.09|169.09|170.16|168.16|171.32|169.32|170.16|168.16|0
1709872200000|2024-03-08 04:30:00|169.93|167.93|169.93|167.93|170.62|168.62|169.47|167.47|0
1709872500000|2024-03-08 04:35:00|169.47|167.47|168.31|166.31|169.93|167.93|168.31|166.31|0
1709872800000|2024-03-08 04:40:00|168.08|166.08|168.77|166.77|169|167|168.08|166.08|0
1709873100000|2024-03-08 04:45:00|169|167|169.22|167.22|169.22|167.22|168.54|166.54|0
1709873400000|2024-03-08 04:50:00|169.34|167.34|168.76|166.76|169.68|167.68|168.07|166.07|0
1709873700000|2024-03-08 04:55:00|168.53|166.53|168.3|166.3|168.53|166.53|168.07|166.07|0
1709874000000|2024-03-08 05:00:00|168.53|166.53|167.94|165.94|168.53|166.53|167.61|165.61|0
1709874300000|2024-03-08 05:05:00|167.83|165.83|167.6|165.6|168.29|166.29|167.6|165.6|0
1709874600000|2024-03-08 05:10:00|167.71|165.71|168.51|166.51|168.51|166.51|167.6|165.6|0
1709874900000|2024-03-08 05:15:00|168.28|166.28|168.51|166.51|168.51|166.51|167.59|165.59|0
1709875200000|2024-03-08 05:20:00|168.74|166.74|167.82|165.82|168.74|166.74|167.59|165.59|0
1709875500000|2024-03-08 05:25:00|168.05|166.05|168.96|166.96|169.19|167.19|168.04|166.04|0
1709875800000|2024-03-08 05:30:00|169.07|167.07|169.88|167.88|169.88|167.88|169.07|167.07|0
1709876100000|2024-03-08 05:35:00|169.76|167.76|169.87|167.87|170.34|168.34|169.64|167.64|0
1709876400000|2024-03-08 05:40:00|169.64|167.64|169.41|167.41|169.87|167.87|169.41|167.41|0
1709876700000|2024-03-08 05:45:00|169.64|167.64|169.87|167.87|169.87|167.87|169.41|167.41|0
1709877000000|2024-03-08 05:50:00|169.75|167.75|169.86|167.86|169.87|167.87|169.17|167.17|0
1709877300000|2024-03-08 05:55:00|169.63|167.63|169.86|167.86|170.09|168.09|169.63|167.63|0
1709877600000|2024-03-08 06:00:00|170.09|168.09|170.08|168.08|170.32|168.32|169.85|167.85|0
1709877900000|2024-03-08 06:05:00|170.31|168.31|169.04|167.04|170.31|168.31|168.7|166.7|0
1709878200000|2024-03-08 06:10:00|169.16|167.16|169.61|167.61|169.62|167.62|168.7|166.7|0
1709878500000|2024-03-08 06:15:00|169.49|167.49|168.46|166.46|169.61|167.61|168|166|0
1709878800000|2024-03-08 06:20:00|168.57|166.57|168.23|166.23|168.69|166.69|168.23|166.23|0
1709879100000|2024-03-08 06:25:00|168.46|166.46|168.68|166.68|168.91|166.91|168.22|166.22|0
1709879400000|2024-03-08 06:30:00|168.45|166.45|169.37|167.37|169.37|167.37|168.45|166.45|0
1709879700000|2024-03-08 06:35:00|169.48|167.48|169.13|167.13|169.6|167.6|168.9|166.9|0
1709880000000|2024-03-08 06:40:00|168.9|166.9|168.44|166.44|169.13|167.13|167.98|165.98|0
1709880300000|2024-03-08 06:45:00|168.67|166.67|168.43|166.43|168.9|166.9|168.2|166.2|0
1709880600000|2024-03-08 06:50:00|168.31|166.31|168.2|166.2|168.66|166.66|168.08|166.08|0
1709880900000|2024-03-08 06:55:00|168.08|166.08|168.89|166.89|168.89|166.89|167.74|165.74|0
1709881200000|2024-03-08 07:00:00|168.66|166.66|168.19|166.19|168.88|166.88|167.04|165.04|0
1709881500000|2024-03-08 07:05:00|168.88|166.88|168.19|166.19|169.11|167.11|167.5|165.5|0
1709881800000|2024-03-08 07:10:00|168.07|166.07|167.95|165.95|168.88|166.88|167.72|165.72|0
1709882100000|2024-03-08 07:15:00|167.83|165.83|167.72|165.72|168.18|166.18|167.72|165.72|0
1709882400000|2024-03-08 07:20:00|167.49|165.49|167.25|165.25|167.72|165.72|166.8|164.8|0
1709882700000|2024-03-08 07:25:00|167.02|165.02|167.94|165.94|168.17|166.17|167.02|165.02|0
1709883000000|2024-03-08 07:30:00|168.17|166.17|167.94|165.94|168.17|166.17|167.48|165.48|0
1709883300000|2024-03-08 07:35:00|168.17|166.17|169.54|167.54|169.55|167.55|167.48|165.48|0
1709883600000|2024-03-08 07:40:00|169.78|167.78|170.57|168.57|170.93|168.93|169.78|167.78|0
1709883900000|2024-03-08 07:45:00|170.46|168.46|170|168|170.93|168.93|169.77|167.77|0
1709884200000|2024-03-08 07:50:00|169.77|167.77|169.99|167.99|170.23|168.23|169.3|167.3|0
1709884500000|2024-03-08 07:55:00|169.76|167.76|170.91|168.91|170.91|168.91|169.53|167.53|0
1709884800000|2024-03-08 08:00:00|170.45|168.45|169.4|167.4|170.45|168.45|168.83|166.83|0
1709885100000|2024-03-08 08:05:00|169.52|167.52|170.44|168.44|170.68|168.68|169.06|167.06|0
1709885400000|2024-03-08 08:10:00|170.21|168.21|172.99|170.99|172.99|170.99|170.21|168.21|0
1709885700000|2024-03-08 08:15:00|173.22|171.22|171.13|169.13|173.68|171.68|171.13|169.13|0
1709886000000|2024-03-08 08:20:00|171.36|169.36|171.12|169.12|171.36|169.36|170.66|168.66|0
1709886300000|2024-03-08 08:25:00|171.36|169.36|171.58|169.58|171.82|169.82|170.66|168.66|0
1709886600000|2024-03-08 08:30:00|171.82|169.82|172.97|170.97|172.97|170.97|170.66|168.66|0
1709886900000|2024-03-08 08:35:00|172.85|170.85|172.5|170.5|172.97|170.97|171.81|169.81|0
1709887200000|2024-03-08 08:40:00|172.73|170.73|173.54|171.54|173.66|171.66|172.27|170.27|0
1709887500000|2024-03-08 08:45:00|173.43|171.43|177.38|175.38|178.08|176.08|173.19|171.19|0
1709887800000|2024-03-08 08:50:00|177.61|175.61|176.44|174.44|177.61|175.61|176.44|174.44|0
1709888100000|2024-03-08 08:55:00|176.55|174.55|173.41|171.41|176.55|174.55|173.41|171.41|0
1709888400000|2024-03-08 09:00:00|173.65|171.65|173.64|171.64|173.65|171.65|170.86|168.86|0
1709888700000|2024-03-08 09:05:00|173.18|171.18|173.41|171.41|173.64|171.64|172.25|170.25|0
1709889000000|2024-03-08 09:10:00|172.94|170.94|172.59|170.59|173.87|171.87|172.47|170.47|0
1709889300000|2024-03-08 09:15:00|172.47|170.47|172.01|170.01|172.7|170.7|171.19|169.19|0
1709889600000|2024-03-08 09:20:00|171.78|169.78|173.63|171.63|174.32|172.32|171.78|169.78|0
1709889900000|2024-03-08 09:25:00|173.86|171.86|173.16|171.16|173.86|171.86|172.23|170.23|0
1709890200000|2024-03-08 09:30:00|173.39|171.39|172.23|170.23|174.32|172.32|172|170|0
1709890500000|2024-03-08 09:35:00|172.46|170.46|172.22|170.22|172.46|170.46|171.07|169.07|0
1709890800000|2024-03-08 09:40:00|172.33|170.33|172.68|170.68|173.62|171.62|171.99|169.99|0
1709891100000|2024-03-08 09:45:00|172.92|170.92|172.45|170.45|173.61|171.61|171.98|169.98|0
1709891400000|2024-03-08 09:50:00|172.21|170.21|173.37|171.37|173.84|171.84|171.52|169.52|0
1709891700000|2024-03-08 09:55:00|173.14|171.14|172.09|170.09|173.37|171.37|171.98|169.98|0
1709892000000|2024-03-08 10:00:00|171.98|169.98|172.44|170.44|172.67|170.67|171.51|169.51|0
1709892300000|2024-03-08 10:05:00|172.2|170.2|171.85|169.85|172.2|170.2|170.35|168.35|0
1709892600000|2024-03-08 10:10:00|171.97|169.97|171.04|169.04|172.2|170.2|171.04|169.04|0
1709892900000|2024-03-08 10:15:00|170.81|168.81|171.14|169.14|171.73|169.73|170.8|168.8|0
1709893200000|2024-03-08 10:20:00|171.03|169.03|171.49|169.49|171.96|169.96|170.8|168.8|0
1709893500000|2024-03-08 10:25:00|171.72|169.72|170.56|168.56|171.84|169.84|170.33|168.33|0
1709893800000|2024-03-08 10:30:00|170.79|168.79|170.79|168.79|171.95|169.95|170.56|168.56|0
1709894100000|2024-03-08 10:35:00|170.56|168.56|170.79|168.79|171.02|169.02|170.56|168.56|0
1709894400000|2024-03-08 10:40:00|171.02|169.02|171.48|169.48|172.4|170.4|170.78|168.78|0
1709894700000|2024-03-08 10:45:00|171.71|169.71|171.47|169.47|171.94|169.94|170.55|168.55|0
1709895000000|2024-03-08 10:50:00|171.7|169.7|171|169|171.7|169.7|170.42|168.42|0
1709895300000|2024-03-08 10:55:00|171.12|169.12|171.23|169.23|171.7|169.7|170.54|168.54|0
1709895600000|2024-03-08 11:00:00|171.46|169.46|171.23|169.23|171.7|169.7|170.31|168.31|0
1709895900000|2024-03-08 11:05:00|171.46|169.46|171.69|169.69|171.92|169.92|170.53|168.53|0
1709896200000|2024-03-08 11:10:00|171.46|169.46|171.68|169.68|172.38|170.38|170.99|168.99|0
1709896500000|2024-03-08 11:15:00|171.92|169.92|171.91|169.91|172.15|170.15|171.22|169.22|0
1709896800000|2024-03-08 11:20:00|172.14|170.14|171.91|169.91|173.07|171.07|171.68|169.68|0
1709897100000|2024-03-08 11:25:00|171.79|169.79|170.28|168.28|172.14|170.14|169.82|167.82|0
1709897400000|2024-03-08 11:30:00|170.05|168.05|169.35|167.35|170.28|168.28|169.35|167.35|0
1709897700000|2024-03-08 11:35:00|168.89|166.89|167.73|165.73|168.89|166.89|167.73|165.73|0
1709898000000|2024-03-08 11:40:00|167.5|165.5|167.04|165.04|167.73|165.73|166.12|164.12|0
1709898300000|2024-03-08 11:45:00|166.57|164.57|164.73|162.73|166.57|164.57|164.04|162.04|0
1709898600000|2024-03-08 11:50:00|164.5|162.5|164.5|162.5|164.73|162.73|163.35|161.35|0
1709898900000|2024-03-08 11:55:00|164.73|162.73|164.72|162.72|164.95|162.95|163.81|161.81|0
1709899200000|2024-03-08 12:00:00|164.95|162.95|164.26|162.26|165.18|163.18|163.34|161.34|0
1709899500000|2024-03-08 12:05:00|164.49|162.49|163.79|161.79|164.49|162.49|162.65|160.65|0
1709899800000|2024-03-08 12:10:00|163.68|161.68|164.25|162.25|164.71|162.71|162.99|160.99|0
1709900100000|2024-03-08 12:15:00|164.48|162.48|160.81|158.81|164.48|162.48|160.81|158.81|0
1709900400000|2024-03-08 12:20:00|160.13|158.13|159.84|157.84|160.87|158.87|157.69|155.69|0
1709900700000|2024-03-08 12:25:00|160.18|158.18|159.72|157.72|161.09|159.09|159.38|157.38|0
1709901000000|2024-03-08 12:30:00|159.5|157.5|159.84|157.84|160.97|158.97|158.93|156.93|0
1709901300000|2024-03-08 12:35:00|159.61|157.61|159.15|157.15|160.06|158.06|158.47|156.47|0
1709901600000|2024-03-08 12:40:00|159.6|157.6|158.47|156.47|160.97|158.97|158.35|156.35|0
1709901900000|2024-03-08 12:45:00|158.24|156.24|158.92|156.92|159.82|157.82|157.34|155.34|0
1709902200000|2024-03-08 12:50:00|158.69|156.69|158.68|156.68|158.91|156.91|157.1|155.1|0
1709902500000|2024-03-08 12:55:00|158.91|156.91|159.81|157.81|160.04|158.04|158.46|156.46|0
1709902800000|2024-03-08 13:00:00|159.59|157.59|161.62|159.62|161.85|159.85|159.36|157.36|0
1709903100000|2024-03-08 13:05:00|161.4|159.4|160.71|158.71|161.85|159.85|160.26|158.26|0
1709903400000|2024-03-08 13:10:00|160.48|158.48|161.39|159.39|161.62|159.62|160.48|158.48|0
1709903700000|2024-03-08 13:15:00|161.62|159.62|162.07|160.07|163.21|161.21|161.39|159.39|0
1709904000000|2024-03-08 13:20:00|161.84|159.84|164.57|162.57|165.03|163.03|160.47|158.47|0
1709904300000|2024-03-08 13:25:00|164.34|162.34|161.6|159.6|165.26|163.26|160.57|158.57|0
1709904600000|2024-03-08 13:30:00|159.56|157.56|168.97|166.97|178.87|176.87|151.56|149.56|0
1709904900000|2024-03-08 13:35:00|169.56|167.56|172.1|170.1|174.2|172.2|167.94|165.94|0
1709905200000|2024-03-08 13:40:00|172.57|170.57|179.33|177.33|180.51|178.51|171.64|169.64|0
1709905500000|2024-03-08 13:45:00|179.1|177.1|177.65|175.65|182.58|180.58|177.42|175.42|0
1709905800000|2024-03-08 13:50:00|177.89|175.89|180.46|178.46|181.64|179.64|176.48|174.48|0
1709906100000|2024-03-08 13:55:00|180.7|178.7|177.65|175.65|181.4|179.4|175.78|173.78|0
1709906400000|2024-03-08 14:00:00|177.41|175.41|180.93|178.93|182.81|180.81|176.94|174.94|0
1709906700000|2024-03-08 14:05:00|180.46|178.46|177.64|175.64|181.74|179.74|176|174|0
1709907000000|2024-03-08 14:10:00|177.87|175.87|175.76|173.76|181.16|179.16|175.76|173.76|0
1709907300000|2024-03-08 14:15:00|175.53|173.53|172.14|170.14|175.53|173.53|171.8|169.8|0
1709907600000|2024-03-08 14:20:00|172.03|170.03|172.03|170.03|173.89|171.89|171.8|169.8|0
1709907900000|2024-03-08 14:25:00|172.26|170.26|169.94|167.94|174.59|172.59|166.01|164.01|0
1709908200000|2024-03-08 14:30:00|170.86|168.86|176.22|174.22|176.45|174.45|168.78|166.78|0
1709908500000|2024-03-08 14:35:00|175.99|173.99|175.28|173.28|177.16|175.16|171.77|169.77|0
1709908800000|2024-03-08 14:40:00|175.75|173.75|179.97|177.97|181.63|179.63|175.75|173.75|0
1709909100000|2024-03-08 14:45:00|180.21|178.21|187.07|185.07|188.26|186.26|179.27|177.27|0
1709909400000|2024-03-08 14:50:00|187.3|185.3|188.33|186.33|188.56|186.56|184.93|182.93|0
1709909700000|2024-03-08 14:55:00|188.56|186.56|191.93|189.93|191.93|189.93|187.85|185.85|0
1709910000000|2024-03-08 15:00:00|192.17|190.17|193.35|191.35|194.3|192.3|191.45|189.45|0
1709910300000|2024-03-08 15:05:00|193.59|191.59|194.54|192.54|196.2|194.2|192.4|190.4|0
1709910600000|2024-03-08 15:10:00|194.77|192.77|194.53|192.53|195.48|193.48|190.74|188.74|0
1709910900000|2024-03-08 15:15:00|194.29|192.29|190.73|188.73|195.25|193.25|190.49|188.49|0
1709911200000|2024-03-08 15:20:00|190.97|188.97|190.73|188.73|193.1|191.1|189.54|187.54|0
1709911500000|2024-03-08 15:25:00|190.84|188.84|193.33|191.33|195.24|193.24|190.25|188.25|0
1709911800000|2024-03-08 15:30:00|194.05|192.05|191.19|189.19|194.76|192.76|189.54|187.54|0
1709912100000|2024-03-08 15:35:00|191.43|189.43|187.4|185.4|191.67|189.67|185.75|183.75|0
1709912400000|2024-03-08 15:40:00|187.88|185.88|190.95|188.95|192.38|190.38|185.28|183.28|0
1709912700000|2024-03-08 15:45:00|190.71|188.71|188.58|186.58|190.95|188.95|184.33|182.33|0
1709913000000|2024-03-08 15:50:00|187.87|185.87|190.47|188.47|190.71|188.71|185.98|183.98|0
1709913300000|2024-03-08 15:55:00|190.95|188.95|189.99|187.99|192.6|190.6|188.81|186.81|0
1709913600000|2024-03-08 16:00:00|189.76|187.76|180.09|178.09|190.23|188.23|178.92|176.92|0
1709913900000|2024-03-08 16:05:00|178.92|176.92|173.02|171.02|181.26|179.26|172.55|170.55|0
1709914200000|2024-03-08 16:10:00|172.32|170.32|177.46|175.46|177.7|175.7|171.15|169.15|0
1709914500000|2024-03-08 16:15:00|177.23|175.23|170.91|168.91|177.23|175.23|168.36|166.36|0
1709914800000|2024-03-08 16:20:00|170.45|168.45|168.35|166.35|174.18|172.18|167.43|165.43|0
1709915100000|2024-03-08 16:25:00|168.12|166.12|163.27|161.27|171.14|169.14|162.35|160.35|0
1709915400000|2024-03-08 16:30:00|163.96|161.96|164|162|166.09|164.09|156.76|154.76|0
1709915700000|2024-03-08 16:35:00|163.77|161.77|166.78|164.78|167.47|165.47|162.15|160.15|0
1709916000000|2024-03-08 16:40:00|166.54|164.54|164.45|162.45|167.94|165.94|162.61|160.61|0
1709916300000|2024-03-08 16:45:00|164.92|162.92|158.92|156.92|165.15|163.15|155.72|153.72|0
1709916600000|2024-03-08 16:50:00|159.38|157.38|159.84|157.84|164.45|162.45|158.23|156.23|0
1709916900000|2024-03-08 16:55:00|160.3|158.3|156.44|154.44|162.14|160.14|155.98|153.98|0
1709917200000|2024-03-08 17:00:00|156.21|154.21|160.1|158.1|163.09|161.09|153.93|151.93|0
1709917500000|2024-03-08 17:05:00|159.64|157.64|154.61|152.61|163.78|161.78|153.47|151.47|0
1709917800000|2024-03-08 17:10:00|155.06|153.06|158.48|156.48|161.24|159.24|152.33|150.33|0
1709918100000|2024-03-08 17:15:00|158.94|156.94|155.28|153.28|160.09|158.09|155.28|153.28|0
1709918400000|2024-03-08 17:20:00|155.51|153.51|154.82|152.82|158.71|156.71|154.59|152.59|0
1709918700000|2024-03-08 17:25:00|155.5|153.5|161.23|159.23|162.15|160.15|155.5|153.5|0
1709919000000|2024-03-08 17:30:00|161.92|159.92|161.68|159.68|163.76|161.76|160.08|158.08|0
1709919300000|2024-03-08 17:35:00|161.91|159.91|160.99|158.99|162.14|160.14|156.86|154.86|0
1709919600000|2024-03-08 17:40:00|161.22|159.22|158.92|156.92|162.83|160.83|157.31|155.31|0
1709919900000|2024-03-08 17:45:00|158.69|156.69|154.34|152.34|158.69|156.69|154.12|152.12|0
1709920200000|2024-03-08 17:50:00|154.22|152.22|146.24|143.64|155.71|153.71|145.46|142.86|0
1709920500000|2024-03-08 17:55:00|146.46|143.86|143.79|141.19|146.91|144.31|141.58|138.98|0
1709920800000|2024-03-08 18:00:00|143.57|140.97|141.52|138.92|144.46|141.86|140.42|137.82|0
1709921100000|2024-03-08 18:05:00|141.3|138.7|147.33|144.73|149.36|146.76|140.64|138.04|0
1709921400000|2024-03-08 18:10:00|148.01|145.41|143.67|141.07|148.46|145.86|143.67|141.07|0
1709921700000|2024-03-08 18:15:00|143.79|141.19|144.9|142.3|146.48|143.88|143.33|140.73|0
1709922000000|2024-03-08 18:20:00|144|141.4|141.54|138.94|145.91|143.31|141.54|138.94|0
1709922300000|2024-03-08 18:25:00|141.32|138.72|141.31|138.71|144.22|141.62|140.42|137.82|0
1709922600000|2024-03-08 18:30:00|140.65|138.05|136.87|134.27|142.65|140.05|136.87|134.27|0
1709922900000|2024-03-08 18:35:00|136.43|133.83|132.91|130.31|136.87|134.27|132.26|129.66|0
1709923200000|2024-03-08 18:40:00|132.7|130.1|132.21|129.61|132.91|130.31|130.73|128.13|0
1709923500000|2024-03-08 18:45:00|131.99|129.39|132.21|129.61|135.07|132.47|131.99|129.39|0
1709923800000|2024-03-08 18:50:00|131.99|129.39|133.52|130.92|134.4|131.8|131.33|128.73|0
1709924100000|2024-03-08 18:55:00|133.3|130.7|135.05|132.45|135.5|132.9|131.98|129.38|0
1709924400000|2024-03-08 19:00:00|134.61|132.01|142.61|140.01|143.51|140.91|134.61|132.01|0
1709924700000|2024-03-08 19:05:00|143.06|140.46|143.28|140.68|143.95|141.35|140.37|137.77|0
1709925000000|2024-03-08 19:10:00|143.5|140.9|141.48|138.88|144.18|141.58|140.81|138.21|0
1709925300000|2024-03-08 19:15:00|141.93|139.33|145.52|142.92|146.65|144.05|141.93|139.33|0
1709925600000|2024-03-08 19:20:00|145.75|143.15|151.35|148.75|151.64|149.04|145.52|142.92|0
1709925900000|2024-03-08 19:25:00|152.03|149.43|150.67|148.07|152.5|149.9|148.16|145.56|0
1709926200000|2024-03-08 19:30:00|151.12|148.52|153.24|151.24|153.7|151.7|151.12|148.52|0
1709926500000|2024-03-08 19:35:00|153.35|151.35|153.7|151.7|156.93|154.93|153.35|151.35|0
1709926800000|2024-03-08 19:40:00|153.86|151.86|158.19|156.19|158.65|156.65|153.56|151.56|0
1709927100000|2024-03-08 19:45:00|158.89|156.89|157.02|155.02|159.12|157.12|155.63|153.63|0
1709927400000|2024-03-08 19:50:00|157.25|155.25|153.54|151.54|159.35|157.35|153.31|151.31|0
1709927700000|2024-03-08 19:55:00|153.77|151.77|153.77|151.77|155.39|153.39|152.39|150.39|0
1709928000000|2024-03-08 20:00:00|153.54|151.54|157.24|155.24|158.87|156.87|153.54|151.54|0
1709928300000|2024-03-08 20:05:00|157.47|155.47|149.62|147.62|157.47|155.47|149.62|147.62|0
1709928600000|2024-03-08 20:10:00|148.47|146.47|145.72|143.72|149.16|147.16|143.68|141.68|0
1709928900000|2024-03-08 20:15:00|145.95|143.95|144.35|142.35|147.78|145.78|143.9|141.9|0
1709929200000|2024-03-08 20:20:00|144.46|142.46|145.82|143.82|147.32|145.32|143.67|141.67|0
1709929500000|2024-03-08 20:25:00|145.72|143.72|136.44|134.44|148|146|135.55|133.55|0
1709929800000|2024-03-08 20:30:00|135.33|133.33|142.75|140.75|143.89|141.89|135.33|133.33|0
1709930100000|2024-03-08 20:35:00|143.2|141.2|136.88|134.88|143.66|141.66|136.88|134.88|0
1709930400000|2024-03-08 20:40:00|137.33|135.33|137.78|135.78|141.16|139.16|137.33|135.33|0
1709930700000|2024-03-08 20:45:00|138.22|136.22|139.34|137.34|142.06|140.06|138|136|0
1709931000000|2024-03-08 20:50:00|141.6|139.6|140.47|138.47|141.6|139.6|137.32|135.32|0
1709931300000|2024-03-08 20:55:00|140.24|138.24|135.52|133.52|140.24|138.24|135.08|133.08|0
1709931600000|2024-03-08 21:00:00|134.63|132.63|142.04|140.04|142.72|140.72|134.63|132.63|0
1709931900000|2024-03-08 21:05:00|141.82|139.82|140.45|138.45|142.04|140.04|140|138|0
1709932200000|2024-03-08 21:10:00|140.68|138.68|139.1|137.1|141.58|139.58|138.87|136.87|0
1710116400000|2024-03-11 00:20:00|135.75|133.75|134.17|132.17|135.75|133.75|133.95|131.95|0
1710116700000|2024-03-11 00:25:00|134.4|132.4|132.37|130.37|134.4|132.4|132.15|130.15|0
1710117000000|2024-03-11 00:30:00|132.48|130.48|132.14|130.14|133.27|131.27|132.14|130.14|0
1710117300000|2024-03-11 00:35:00|132.02|130.02|131.57|129.57|132.02|130.02|131.02|129.02|0
1710117600000|2024-03-11 00:40:00|131.69|129.69|131.17|129.17|131.82|129.82|129.84|127.84|0
1710117900000|2024-03-11 00:45:00|131.4|129.4|132.94|130.94|133.39|131.39|131.17|129.17|0
1710118200000|2024-03-11 00:50:00|133.16|131.16|133.38|131.38|133.71|131.71|132.82|130.82|0
1710118500000|2024-03-11 00:55:00|133.26|131.26|132.26|130.26|133.26|131.26|131.82|129.82|0
1710118800000|2024-03-11 01:00:00|132.48|130.48|133.36|131.36|133.58|131.58|132.04|130.04|0
1710119100000|2024-03-11 01:05:00|133.47|131.47|134.02|132.02|134.02|132.02|132.91|130.91|0
1710119400000|2024-03-11 01:10:00|133.8|131.8|133.57|131.57|134.24|132.24|133.12|131.12|0
1710119700000|2024-03-11 01:15:00|133.45|131.45|134.45|132.45|135.12|133.12|133.45|131.45|0
1710120000000|2024-03-11 01:20:00|134.67|132.67|135.56|133.56|135.67|133.67|134.45|132.45|0
1710120300000|2024-03-11 01:25:00|135.33|133.33|134.99|132.99|135.44|133.44|134.88|132.88|0
1710120600000|2024-03-11 01:30:00|135.1|133.1|136.21|134.21|136.44|134.44|135.1|133.1|0
1710120900000|2024-03-11 01:35:00|136.44|134.44|136.21|134.21|136.66|134.66|135.76|133.76|0
1710121200000|2024-03-11 01:40:00|136.43|134.43|137.1|135.1|138.9|136.9|136.31|134.31|0
1710121500000|2024-03-11 01:45:00|137.09|135.09|135.07|133.07|137.09|135.09|135.07|133.07|0
1710121800000|2024-03-11 01:50:00|135.3|133.3|133.28|131.28|135.3|133.3|133.28|131.28|0
1710122100000|2024-03-11 01:55:00|133.51|131.51|133.16|131.16|133.95|131.95|133.05|131.05|0
1710122400000|2024-03-11 02:00:00|133.28|131.28|132.82|130.82|133.28|131.28|131.49|129.49|0
1710122700000|2024-03-11 02:05:00|133.04|131.04|133.81|131.81|133.81|131.81|132.82|130.82|0
1710123000000|2024-03-11 02:10:00|133.71|131.71|132.59|130.59|133.71|131.71|131.92|129.92|0
1710123300000|2024-03-11 02:15:00|132.81|130.81|133.02|131.02|133.7|131.7|132.8|130.8|0
1710123600000|2024-03-11 02:20:00|132.8|130.8|132.13|130.13|132.8|130.8|132.13|130.13|0
1710123900000|2024-03-11 02:25:00|132.12|130.12|133.23|131.23|133.68|131.68|132.12|130.12|0
1710124200000|2024-03-11 02:30:00|133.11|131.11|130.34|128.34|133.23|131.23|130.34|128.34|0
1710124500000|2024-03-11 02:35:00|130.12|128.12|130.33|128.33|130.78|128.78|130.11|128.11|0
1710124800000|2024-03-11 02:40:00|130.43|128.43|131.21|129.21|131.43|129.43|130.33|128.33|0
1710125100000|2024-03-11 02:45:00|131.43|129.43|130.76|128.76|131.43|129.43|130.76|128.76|0
1710125400000|2024-03-11 02:50:00|130.98|128.98|130.53|128.53|130.98|128.98|130.09|128.09|0
1710125700000|2024-03-11 02:55:00|130.75|128.75|130.96|128.96|131.51|129.51|130.52|128.52|0
1710126000000|2024-03-11 03:00:00|131.18|129.18|130.95|128.95|131.4|129.4|130.73|128.73|0
1710126300000|2024-03-11 03:05:00|130.84|128.84|131.39|129.39|131.4|129.4|130.84|128.84|0
1710126600000|2024-03-11 03:10:00|131.17|129.17|131.83|129.83|132.05|130.05|130.94|128.94|0
1710126900000|2024-03-11 03:15:00|132.05|130.05|132.26|130.26|132.49|130.49|132.04|130.04|0
1710127200000|2024-03-11 03:20:00|132.04|130.04|132.03|130.03|132.26|130.26|131.59|129.59|0
1710127500000|2024-03-11 03:25:00|132.14|130.14|132.25|130.25|132.7|130.7|132.02|130.02|0
1710127800000|2024-03-11 03:30:00|132.13|130.13|131.01|129.01|132.25|130.25|131.01|129.01|0
1710128100000|2024-03-11 03:35:00|131.13|129.13|130.9|128.9|131.23|129.23|130.9|128.9|0
1710128400000|2024-03-11 03:40:00|130.78|128.78|130.23|128.23|130.9|128.9|130.23|128.23|0
1710128700000|2024-03-11 03:45:00|130.33|128.33|129.33|127.33|130.33|128.33|129.33|127.33|0
1710129000000|2024-03-11 03:50:00|129.22|127.22|129.32|127.32|129.55|127.55|129.1|127.1|0
1710129300000|2024-03-11 03:55:00|129.1|127.1|126.67|124.67|129.1|127.1|126.45|124.45|0
1710129600000|2024-03-11 04:00:00|126.45|124.45|124.91|122.91|126.45|124.45|124.69|122.69|0
1710129900000|2024-03-11 04:05:00|124.69|122.69|124.9|122.9|125.01|123.01|123.82|121.82|0
1710130200000|2024-03-11 04:10:00|125.12|123.12|125.22|123.22|125.33|123.33|124.89|122.89|0
1710130500000|2024-03-11 04:15:00|125.11|123.11|125.98|123.98|125.98|123.98|125.11|123.11|0
1710130800000|2024-03-11 04:20:00|125.76|123.76|125.09|123.09|126.3|124.3|125.09|123.09|0
1710131100000|2024-03-11 04:25:00|125.31|123.31|125.52|123.52|125.96|123.96|125.09|123.09|0
1710131400000|2024-03-11 04:30:00|125.41|123.41|124.64|122.64|125.52|123.52|124.42|122.42|0
1710131700000|2024-03-11 04:35:00|124.52|122.52|125.07|123.07|125.07|123.07|124.52|122.52|0
1710132000000|2024-03-11 04:40:00|124.85|122.85|125.06|123.06|125.5|123.5|124.63|122.63|0
1710132300000|2024-03-11 04:45:00|124.95|122.95|124.83|122.83|125.28|123.28|124.4|122.4|0
1710132600000|2024-03-11 04:50:00|125.05|123.05|125.26|123.26|125.26|123.26|124.39|122.39|0
1710132900000|2024-03-11 04:55:00|125.15|123.15|125.47|123.47|125.7|123.7|125.04|123.04|0
1710133200000|2024-03-11 05:00:00|125.69|123.69|125.47|123.47|126.35|124.35|125.47|123.47|0
1710133500000|2024-03-11 05:05:00|125.57|123.57|125.02|123.02|125.79|123.79|124.36|122.36|0
1710133800000|2024-03-11 05:10:00|124.9|122.9|125.67|123.67|126.33|124.33|124.58|122.58|0
1710134100000|2024-03-11 05:15:00|125.55|123.55|125.88|123.88|125.99|123.99|125.23|123.23|0
1710134400000|2024-03-11 05:20:00|125.66|123.66|126.09|124.09|126.32|124.32|125.66|123.66|0
1710134700000|2024-03-11 05:25:00|125.87|123.87|126.52|124.52|126.75|124.75|125.87|123.87|0
1710135000000|2024-03-11 05:30:00|126.63|124.63|127.84|125.84|127.84|125.84|126.08|124.08|0
1710135300000|2024-03-11 05:35:00|127.72|125.72|128.71|126.71|129.27|127.27|127.62|125.62|0
1710135600000|2024-03-11 05:40:00|129.04|127.04|128.93|126.93|130.04|128.04|128.71|126.71|0
1710135900000|2024-03-11 05:45:00|129.37|127.37|128.48|126.48|129.59|127.59|128.36|126.36|0
1710136200000|2024-03-11 05:50:00|128.25|126.25|129.13|127.13|129.35|127.35|128.25|126.25|0
1710136500000|2024-03-11 05:55:00|129.35|127.35|130.9|128.9|130.9|128.9|129.13|127.13|0
1710136800000|2024-03-11 06:00:00|130.78|128.78|132.23|130.23|132.24|130.24|130.68|128.68|0
1710137100000|2024-03-11 06:05:00|132.45|130.45|132|130|132.68|130.68|131.55|129.55|0
1710137400000|2024-03-11 06:10:00|131.78|129.78|131.21|129.21|131.78|129.78|131.1|129.1|0
1710137700000|2024-03-11 06:15:00|131.32|129.32|130.87|128.87|131.32|129.32|130.43|128.43|0
1710138000000|2024-03-11 06:20:00|130.65|128.65|130.19|128.19|131.31|129.31|130.19|128.19|0
1710138300000|2024-03-11 06:25:00|130.42|128.42|130.19|128.19|131.08|129.08|130.19|128.19|0
1710138600000|2024-03-11 06:30:00|129.96|127.96|130.62|128.62|131.07|129.07|129.3|127.3|0
1710138900000|2024-03-11 06:35:00|130.4|128.4|131.17|129.17|131.17|129.17|130.4|128.4|0
1710139200000|2024-03-11 06:40:00|131.06|129.06|131.05|129.05|131.06|129.06|129.94|127.94|0
1710139500000|2024-03-11 06:45:00|131.28|129.28|131.49|129.49|131.49|129.49|130.83|128.83|0
1710139800000|2024-03-11 06:50:00|131.27|129.27|131.48|129.48|131.49|129.49|131.27|129.27|0
1710140100000|2024-03-11 06:55:00|131.59|129.59|132.44|130.44|132.89|130.89|131.48|129.48|0
1710140400000|2024-03-11 07:00:00|132.22|130.22|132.54|130.54|133.43|131.43|132.22|130.22|0
1710140700000|2024-03-11 07:05:00|132.66|130.66|133.98|131.98|134.43|132.43|132.21|130.21|0
1710141000000|2024-03-11 07:10:00|133.76|131.76|132.2|130.2|133.76|131.76|132.2|130.2|0
1710141300000|2024-03-11 07:15:00|132.42|130.42|130.64|128.64|132.64|130.64|130.64|128.64|0
1710141600000|2024-03-11 07:20:00|130.42|128.42|127.76|125.76|130.42|128.42|127.21|125.21|0
1710141900000|2024-03-11 07:25:00|127.87|125.87|129.84|127.84|129.96|127.96|127.32|125.32|0
1710142200000|2024-03-11 07:30:00|129.74|127.74|128.36|126.36|129.96|127.96|127.26|125.26|0
1710142500000|2024-03-11 07:35:00|128.47|126.47|127.91|125.91|129.24|127.24|127.69|125.69|0
1710142800000|2024-03-11 07:40:00|127.47|125.47|127.57|125.57|128.35|126.35|127.25|125.25|0
1710143100000|2024-03-11 07:45:00|127.68|125.68|129|127|129.22|127.22|126.8|124.8|0
1710143400000|2024-03-11 07:50:00|129.32|127.32|131.64|129.64|132.09|130.09|129.22|127.22|0
1710143700000|2024-03-11 07:55:00|131.87|129.87|129.53|127.53|131.87|129.87|129.42|127.42|0
1710144000000|2024-03-11 08:00:00|129.42|127.42|125.46|123.46|131.86|129.86|125.46|123.46|0
1710144300000|2024-03-11 08:05:00|125.24|123.24|124.14|122.14|127.87|125.87|123.05|121.05|0
1710144600000|2024-03-11 08:10:00|124.57|122.57|121.63|119.63|125.23|123.23|121.31|119.31|0
1710144900000|2024-03-11 08:15:00|121.74|119.74|121.95|119.95|122.6|120.6|118.07|116.07|0
1710145200000|2024-03-11 08:20:00|122.05|120.05|127.62|125.62|127.84|125.84|122.05|120.05|0
1710145500000|2024-03-11 08:25:00|127.4|125.4|127.39|125.39|128.72|126.72|126.29|124.29|0
1710145800000|2024-03-11 08:30:00|127.83|125.83|128.7|126.7|128.92|126.92|125.41|123.41|0
1710146100000|2024-03-11 08:35:00|128.92|126.92|128.47|126.47|131.13|129.13|128.47|126.47|0
1710146400000|2024-03-11 08:40:00|128.69|126.69|128.02|126.02|129.13|127.13|127.8|125.8|0
1710146700000|2024-03-11 08:45:00|127.91|125.91|119.73|117.73|128.24|126.24|119.08|117.08|0
1710147000000|2024-03-11 08:50:00|119.3|117.3|121.34|119.34|121.45|119.45|115.65|113.65|0
1710147300000|2024-03-11 08:55:00|121.23|119.23|125.48|123.48|125.48|123.48|121.23|119.23|0
1710147600000|2024-03-11 09:00:00|125.7|123.7|128.76|126.76|128.76|126.76|125.7|123.7|0
1710147900000|2024-03-11 09:05:00|128.54|126.54|128.97|126.97|129.63|127.63|127.88|125.88|0
1710148200000|2024-03-11 09:10:00|128.53|126.53|129.18|127.18|129.18|127.18|126.99|124.99|0
1710148500000|2024-03-11 09:15:00|129.06|127.06|129.83|127.83|129.83|127.83|126.98|124.98|0
1710148800000|2024-03-11 09:20:00|129.61|127.61|129.6|127.6|131.37|129.37|128.94|126.94|0
1710149100000|2024-03-11 09:25:00|129.16|127.16|130.03|128.03|130.92|128.92|128.94|126.94|0
1710149400000|2024-03-11 09:30:00|129.92|127.92|128.04|126.04|130.47|128.47|127.82|125.82|0
1710149700000|2024-03-11 09:35:00|127.82|125.82|126.06|124.06|128.26|126.26|125.63|123.63|0
1710150000000|2024-03-11 09:40:00|125.85|123.85|126.71|124.71|127.15|125.15|125.62|123.62|0
1710150300000|2024-03-11 09:45:00|127.15|125.15|127.58|125.58|128.24|126.24|126.71|124.71|0
1710150600000|2024-03-11 09:50:00|127.8|125.8|127.57|125.57|128.89|126.89|127.13|125.13|0
1710150900000|2024-03-11 09:55:00|127.35|125.35|128.22|126.22|128.22|126.22|126.25|124.25|0
1710151200000|2024-03-11 10:00:00|128|126|128.32|126.32|128.98|126.98|127.01|125.01|0
1710151500000|2024-03-11 10:05:00|128.54|126.54|128.97|126.97|128.97|126.97|127.22|125.22|0
1710151800000|2024-03-11 10:10:00|129.08|127.08|127.42|125.42|129.08|127.08|126.99|124.99|0
1710152100000|2024-03-11 10:15:00|127.2|125.2|127.19|125.19|127.74|125.74|126.65|124.65|0
1710152400000|2024-03-11 10:20:00|126.97|124.97|122.38|120.38|126.97|124.97|122.38|120.38|0
1710152700000|2024-03-11 10:25:00|121.95|119.95|122.81|120.81|123.68|121.68|121.95|119.95|0
1710153000000|2024-03-11 10:30:00|123.02|121.02|126.07|124.07|126.07|124.07|122.81|120.81|0
1710153300000|2024-03-11 10:35:00|125.85|123.85|128.48|126.48|128.92|126.92|125.85|123.85|0
1710153600000|2024-03-11 10:40:00|128.7|126.7|129.13|127.13|130.91|128.91|128.7|126.7|0
1710153900000|2024-03-11 10:45:00|128.91|126.91|132.34|130.34|132.45|130.45|128.91|126.91|0
1710154200000|2024-03-11 10:50:00|132.45|130.45|131.11|129.11|132.67|130.67|131.11|129.11|0
1710154500000|2024-03-11 10:55:00|130.89|128.89|130.66|128.66|131.11|129.11|130.21|128.21|0
1710154800000|2024-03-11 11:00:00|130.76|128.76|131.76|129.76|131.98|129.98|128.22|126.22|0
1710155100000|2024-03-11 11:05:00|131.31|129.31|128.21|126.21|131.31|129.31|126.67|124.67|0
1710155400000|2024-03-11 11:10:00|128.43|126.43|129.3|127.3|130.41|128.41|127.98|125.98|0
1710155700000|2024-03-11 11:15:00|130.07|128.07|128.63|126.63|130.41|128.41|127.97|125.97|0
1710156000000|2024-03-11 11:20:00|128.52|126.52|128.18|126.18|129.51|127.51|127.08|125.08|0
1710156300000|2024-03-11 11:25:00|128.4|126.4|127.73|125.73|128.4|126.4|126.42|124.42|0
1710156600000|2024-03-11 11:30:00|127.51|125.51|126.29|124.29|127.73|125.73|125.75|123.75|0
1710156900000|2024-03-11 11:35:00|126.18|124.18|126.17|124.17|126.4|124.4|125.41|123.41|0
1710157200000|2024-03-11 11:40:00|125.95|123.95|125.95|123.95|126.27|124.27|125.51|123.51|0
1710157500000|2024-03-11 11:45:00|126.16|124.16|122.44|120.44|126.38|124.38|122.44|120.44|0
1710157800000|2024-03-11 11:50:00|122.66|120.66|121.34|119.34|122.66|120.66|120.92|118.92|0
1710158100000|2024-03-11 11:55:00|121.56|119.56|123.29|121.29|123.73|121.73|120.91|118.91|0
1710158400000|2024-03-11 12:00:00|123.18|121.18|117.76|115.76|123.18|121.18|117.66|115.66|0
1710158700000|2024-03-11 12:05:00|117.87|115.87|116.79|114.79|119.8|117.8|115.93|113.93|0
1710159000000|2024-03-11 12:10:00|116.57|114.57|114.11|112.11|116.57|114.57|112.52|110.52|0
1710159300000|2024-03-11 12:15:00|113.79|111.79|115.08|113.08|115.08|113.08|112.26|110.26|0
1710159600000|2024-03-11 12:20:00|115.19|113.19|115.18|113.18|116.69|114.69|113.05|111.05|0
1710159900000|2024-03-11 12:25:00|114.97|112.97|114.96|112.96|116.25|114.25|113.89|111.89|0
1710160200000|2024-03-11 12:30:00|114.32|112.32|116.66|114.66|117.64|115.64|114.32|112.32|0
1710160500000|2024-03-11 12:35:00|116.55|114.55|115.15|113.15|116.88|114.88|113.66|111.66|0
1710160800000|2024-03-11 12:40:00|115.25|113.25|114.07|112.07|117.08|115.08|113.86|111.86|0
1710161100000|2024-03-11 12:45:00|113.64|111.64|113.21|111.21|114.71|112.71|112.15|110.15|0
1710161400000|2024-03-11 12:50:00|113.31|111.31|116.41|114.41|116.95|114.95|112.36|110.36|0
1710161700000|2024-03-11 12:55:00|116.51|114.51|117.05|115.05|117.26|115.26|115.44|113.44|0
1710162000000|2024-03-11 13:00:00|116.83|114.83|118.33|116.33|118.98|116.98|116.4|114.4|0
1710162300000|2024-03-11 13:05:00|118.11|116.11|119.4|117.4|120.7|118.7|117.9|115.9|0
1710162600000|2024-03-11 13:10:00|119.5|117.5|122.65|120.65|122.87|120.87|119.5|117.5|0
1710162900000|2024-03-11 13:15:00|122.87|120.87|123.52|121.52|123.95|121.95|121.56|119.56|0
1710163200000|2024-03-11 13:20:00|123.62|121.62|122.41|120.41|123.73|121.73|121.98|119.98|0
1710163500000|2024-03-11 13:25:00|121.98|119.98|121.75|119.75|122.85|120.85|118.5|116.5|0
1710163800000|2024-03-11 13:30:00|121.53|119.53|119.62|117.62|125.91|123.91|119.62|117.62|0
1710164100000|2024-03-11 13:35:00|118.97|116.97|123.24|121.24|125.66|123.66|118.97|116.97|0
1710164400000|2024-03-11 13:40:00|123.46|121.46|122.79|120.79|124.77|122.77|121.92|119.92|0
1710164700000|2024-03-11 13:45:00|122.35|120.35|120.6|118.6|125.42|123.42|118.87|116.87|0
1710165000000|2024-03-11 13:50:00|120.17|118.17|115.62|113.62|123.44|121.44|115.62|113.62|0
1710165300000|2024-03-11 13:55:00|116.27|114.27|113.05|111.05|117.99|115.99|113.05|111.05|0
1710165600000|2024-03-11 14:00:00|112.84|110.84|109.65|107.65|114.54|112.54|109.02|107.02|0
1710165900000|2024-03-11 14:05:00|109.23|107.23|109.01|107.01|110.7|108.7|106.19|104.19|0
1710166200000|2024-03-11 14:10:00|109.22|107.22|106.08|104.08|109.85|107.85|104.59|102.59|0
1710166500000|2024-03-11 14:15:00|105.66|103.66|112.61|110.61|112.61|110.61|105.66|103.66|0
1710166800000|2024-03-11 14:20:00|113.46|111.46|106.89|104.89|113.46|111.46|106.68|104.68|0
1710167100000|2024-03-11 14:25:00|107.31|105.31|108.87|106.87|109.41|107.41|106.46|104.46|0
1710167400000|2024-03-11 14:30:00|108.98|106.98|116.01|114.01|116.87|114.87|108.56|106.56|0
1710167700000|2024-03-11 14:35:00|115.79|113.79|108.96|106.96|116.87|114.87|108.96|106.96|0
1710168000000|2024-03-11 14:40:00|108.75|106.75|112.87|110.87|114.49|112.49|108.75|106.75|0
1710168300000|2024-03-11 14:45:00|112.34|110.34|115.33|113.33|115.33|113.33|110.43|108.43|0
1710168600000|2024-03-11 14:50:00|114.9|112.9|121.93|119.93|121.93|119.93|114.9|112.9|0
1710168900000|2024-03-11 14:55:00|121.71|119.71|122.55|120.55|124.32|122.32|120.58|118.58|0
1710169200000|2024-03-11 15:00:00|121.89|119.89|122.98|120.98|124.53|122.53|121.01|119.01|0
1710169500000|2024-03-11 15:05:00|123.2|121.2|121|119|124.97|122.97|120.12|118.12|0
1710169800000|2024-03-11 15:10:00|120.78|118.78|117.28|115.28|120.78|118.78|113.82|111.82|0
1710170100000|2024-03-11 15:15:00|117.06|115.06|117.92|115.92|118.14|116.14|115.54|113.54|0
1710170400000|2024-03-11 15:20:00|117.7|115.7|115.52|113.52|118.35|116.35|114.34|112.34|0
1710170700000|2024-03-11 15:25:00|115.31|113.31|112.72|110.72|117.91|115.91|112.29|110.29|0
1710171000000|2024-03-11 15:30:00|112.93|110.93|113.57|111.57|114.86|112.86|110.58|108.58|0
1710171300000|2024-03-11 15:35:00|113.35|111.35|114.42|112.42|117.02|115.02|113.35|111.35|0
1710171600000|2024-03-11 15:40:00|113.77|111.77|117.44|115.44|117.66|115.66|112.91|110.91|0
1710171900000|2024-03-11 15:45:00|117.87|115.87|120.7|118.7|121.37|119.37|117.22|115.22|0
1710172200000|2024-03-11 15:50:00|121.14|119.14|121.13|119.13|123.01|121.01|119.82|117.82|0
1710172500000|2024-03-11 15:55:00|120.92|118.92|124.44|122.44|125.1|123.1|120.26|118.26|0
1710172800000|2024-03-11 16:00:00|124.66|122.66|120.24|118.24|124.88|122.88|118.93|116.93|0
1710173100000|2024-03-11 16:05:00|119.36|117.36|120.67|118.67|121.99|119.99|118.27|116.27|0
1710173400000|2024-03-11 16:10:00|120.45|118.45|120.77|118.77|122.2|120.2|117.39|115.39|0
1710173700000|2024-03-11 16:15:00|120.66|118.66|123.74|121.74|123.96|121.96|120|118|0
1710174000000|2024-03-11 16:20:00|123.52|121.52|123.95|121.95|124.84|122.84|122.19|120.19|0
1710174300000|2024-03-11 16:25:00|123.73|121.73|121.95|119.95|123.95|121.95|120.86|118.86|0
1710174600000|2024-03-11 16:30:00|122.17|120.17|124.6|122.6|124.6|122.6|122.17|120.17|0
1710174900000|2024-03-11 16:35:00|124.38|122.38|122.82|120.82|125.49|123.49|121.94|119.94|0
1710175200000|2024-03-11 16:40:00|122.6|120.6|125.02|123.02|127.26|125.26|122.6|120.6|0
1710175500000|2024-03-11 16:45:00|125.25|123.25|124.79|122.79|126.14|124.14|123.69|121.69|0
1710175800000|2024-03-11 16:50:00|124.57|122.57|127.01|125.01|127.46|125.46|123.68|121.68|0
1710176100000|2024-03-11 16:55:00|127.24|125.24|126.33|124.33|127.46|125.46|125.67|123.67|0
1710176400000|2024-03-11 17:00:00|126.11|124.11|125.21|123.21|127.45|125.45|124.1|122.1|0
1710176700000|2024-03-11 17:05:00|125.44|123.44|123.65|121.65|126.55|124.55|122.33|120.33|0
1710177000000|2024-03-11 17:10:00|123.21|121.21|120.55|118.55|123.87|121.87|119.02|117.02|0
1710177300000|2024-03-11 17:15:00|120.33|118.33|123.52|121.52|123.86|121.86|119.67|117.67|0
1710177600000|2024-03-11 17:20:00|123.63|121.63|126.52|124.52|128.08|126.08|123.41|121.41|0
1710177900000|2024-03-11 17:25:00|126.96|124.96|128.3|126.3|128.97|126.97|126.74|124.74|0
1710178200000|2024-03-11 17:30:00|128.52|126.52|126.95|124.95|130.77|128.77|126.95|124.95|0
1710178500000|2024-03-11 17:35:00|127.17|125.17|124.71|122.71|128.29|126.29|124.04|122.04|0
1710178800000|2024-03-11 17:40:00|124.49|122.49|121.38|119.38|125.82|123.82|120.94|118.94|0
1710179100000|2024-03-11 17:45:00|121.16|119.16|121.81|119.81|123.15|121.15|120.05|118.05|0
1710179400000|2024-03-11 17:50:00|121.59|119.59|122.91|120.91|124.02|122.02|121.14|119.14|0
1710179700000|2024-03-11 17:55:00|123.8|121.8|126.46|124.46|126.91|124.91|123.57|121.57|0
1710180000000|2024-03-11 18:00:00|126.68|124.68|127.34|125.34|127.57|125.57|124.23|122.23|0
1710180300000|2024-03-11 18:05:00|127.57|125.57|127.04|125.04|127.79|125.79|125.92|123.92|0
1710180600000|2024-03-11 18:10:00|126.92|124.92|124.56|122.56|127.04|125.04|123|121|0
1710180900000|2024-03-11 18:15:00|124.79|122.79|125.45|123.45|127.93|125.93|124.79|122.79|0
1710181200000|2024-03-11 18:20:00|125.23|123.23|127.46|125.46|127.46|125.46|124.11|122.11|0
1710181500000|2024-03-11 18:25:00|127.24|125.24|127.46|125.46|127.69|125.69|124.99|122.99|0
1710181800000|2024-03-11 18:30:00|127.68|125.68|125.65|123.65|129.14|127.14|124.76|122.76|0
1710182100000|2024-03-11 18:35:00|125.43|123.43|125.64|123.64|126.99|124.99|124.31|122.31|0
1710182400000|2024-03-11 18:40:00|125.42|123.42|130.14|128.14|130.37|128.37|125.42|123.42|0
1710182700000|2024-03-11 18:45:00|129.92|127.92|131.27|129.27|132.18|130.18|128.56|126.56|0
1710183000000|2024-03-11 18:50:00|131.5|129.5|130.13|128.13|133.55|131.55|129.9|127.9|0
1710183300000|2024-03-11 18:55:00|130.36|128.36|131.26|129.26|131.49|129.49|129.22|127.22|0
1710183600000|2024-03-11 19:00:00|131.03|129.03|129.89|127.89|131.26|129.26|127.86|125.86|0
1710183900000|2024-03-11 19:05:00|130.11|128.11|128.75|126.75|130.79|128.79|128.75|126.75|0
1710184200000|2024-03-11 19:10:00|128.98|126.98|126.04|124.04|130.1|128.1|126.04|124.04|0
1710184500000|2024-03-11 19:15:00|126.37|124.37|125.58|123.58|127.61|125.61|124.68|122.68|0
1710184800000|2024-03-11 19:20:00|125.46|123.46|126.25|124.25|128.5|126.5|124.68|122.68|0
1710185100000|2024-03-11 19:25:00|126.47|124.47|124.44|122.44|126.7|124.7|124.22|122.22|0
1710185400000|2024-03-11 19:30:00|124.89|122.89|126.01|124.01|128.04|126.04|124.89|122.89|0
1710185700000|2024-03-11 19:35:00|126.46|124.46|124.2|122.2|127.24|125.24|123.31|121.31|0
1710186000000|2024-03-11 19:40:00|124.43|122.43|128.92|126.92|130.06|128.06|124.31|122.31|0
1710186300000|2024-03-11 19:45:00|128.7|126.7|124.19|122.19|130.74|128.74|123.74|121.74|0
1710186600000|2024-03-11 19:50:00|124.63|122.63|123.06|121.06|126.2|124.2|121.94|119.94|0
1710186900000|2024-03-11 19:55:00|122.61|120.61|127.54|125.54|129.13|127.13|122.61|120.61|0
1710187200000|2024-03-11 20:00:00|128|126|127.76|125.76|130.03|128.03|126.86|124.86|0
1710187500000|2024-03-11 20:05:00|127.99|125.99|129.67|127.67|130.02|128.02|127.31|125.31|0
1710187800000|2024-03-11 20:10:00|129.79|127.79|130.24|128.24|130.93|128.93|129.11|127.11|0
1710188100000|2024-03-11 20:15:00|130.11|127.91|130.94|128.74|131.17|128.97|129.58|127.38|0
1710188400000|2024-03-11 20:20:00|130.71|128.51|130.7|128.5|131.85|129.65|130.59|128.39|0
1710188700000|2024-03-11 20:25:00|130.48|128.28|130.24|128.04|131.16|128.96|130.02|127.82|0
1710189000000|2024-03-11 20:30:00|130.35|128.15|132.73|130.53|133.88|131.68|130.35|128.15|0
1710189300000|2024-03-11 20:35:00|132.96|130.76|132.5|130.3|133.42|131.22|132.38|130.18|0
1710189600000|2024-03-11 20:40:00|132.73|130.53|133.4|131.2|133.4|131.2|132.27|130.07|0
1710189900000|2024-03-11 20:45:00|133.63|131.43|132.49|130.29|133.63|131.43|132.26|130.06|0
1710190200000|2024-03-11 20:50:00|132.26|130.06|132.25|130.05|132.71|130.51|132.13|129.93|0
1710190500000|2024-03-11 20:55:00|132.36|130.16|133.04|130.84|133.49|131.29|132.36|130.16|0
1710190800000|2024-03-11 21:00:00|132.88|130.68|132.41|130.21|132.88|130.68|132.34|130.14|0
1710191100000|2024-03-11 21:05:00|132.34|130.14|132.3|130.1|132.41|130.21|132.3|130.1|0
1710191400000|2024-03-11 21:10:00|132.26|130.06|131.99|129.79|132.26|130.06|131.87|129.67|0
1710191700000|2024-03-11 21:15:00|131.83|129.63|131.99|129.79|132.09|129.89|131.66|129.46|0
1710192000000|2024-03-11 21:20:00|132.01|129.81|131.75|129.55|132.01|129.81|131.75|129.55|0
1710192300000|2024-03-11 21:25:00|131.71|129.51|132.17|129.97|132.17|129.97|131.71|129.51|0
1710192600000|2024-03-11 21:30:00|132.1|129.9|132.16|129.96|132.23|130.03|132.07|129.87|0
1710192900000|2024-03-11 21:35:00|132.19|129.99|132.56|130.36|132.69|130.49|132.16|129.96|0
1710193200000|2024-03-11 21:40:00|132.72|130.52|132.55|130.35|132.72|130.52|132.55|130.35|0
1710193500000|2024-03-11 21:45:00|132.51|130.31|132.57|130.37|132.84|130.64|132.48|130.28|0
1710193800000|2024-03-11 21:50:00|132.61|130.41|132.46|130.26|132.61|130.41|132.37|130.17|0
1710194100000|2024-03-11 21:55:00|132.5|130.3|132.69|130.49|132.9|130.7|132.06|129.86|0
1710194400000|2024-03-11 22:00:00|135.24|133.04|134.43|132.23|136.96|134.76|134.31|132.11|0
1710194700000|2024-03-11 22:05:00|134.66|132.46|137.52|135.32|137.52|135.32|134.66|132.46|0
1710195000000|2024-03-11 22:10:00|137.75|135.55|138.33|136.13|139.14|136.94|137.75|135.55|0
1710195300000|2024-03-11 22:15:00|138.44|136.24|139.48|137.28|140.64|138.44|138.44|136.24|0
1710195600000|2024-03-11 22:20:00|139.59|137.39|138.08|135.88|139.59|137.39|138.08|135.88|0
1710195900000|2024-03-11 22:25:00|138.55|136.35|138.77|136.57|139.23|137.03|138.31|136.11|0
1710196200000|2024-03-11 22:30:00|139|136.8|138.64|136.44|139|136.8|138.08|135.88|0
1710196500000|2024-03-11 22:35:00|138.53|136.33|138.53|136.33|138.53|136.33|137.84|135.64|0
1710196800000|2024-03-11 22:40:00|138.76|136.56|139.68|137.48|139.91|137.71|138.76|136.56|0
1710197100000|2024-03-11 22:45:00|139.67|137.47|138.97|136.77|139.91|137.71|138.97|136.77|0
1710197400000|2024-03-11 22:50:00|139.09|136.89|138.74|136.54|139.55|137.35|138.51|136.31|0
1710197700000|2024-03-11 22:55:00|138.85|136.65|138.61|136.41|138.97|136.77|138.27|136.07|0
1710198000000|2024-03-11 23:00:00|138.5|136.3|138.49|136.29|138.5|136.3|137.8|135.6|0
1710198300000|2024-03-11 23:05:00|138.26|136.06|138.02|135.82|138.72|136.52|138.02|135.82|0
1710198600000|2024-03-11 23:10:00|138.13|135.93|138.25|136.05|138.25|136.05|137.67|135.47|0
1710198900000|2024-03-11 23:15:00|138.71|136.51|139.63|137.43|139.63|137.43|138.59|136.39|0
1710199200000|2024-03-11 23:20:00|139.4|137.2|138.7|136.5|139.51|137.31|138.58|136.38|0
1710199500000|2024-03-11 23:25:00|138.93|136.73|138.92|136.72|139.39|137.19|138.69|136.49|0
1710199800000|2024-03-11 23:30:00|139.15|136.95|138.92|136.72|139.15|136.95|138.69|136.49|0
1710200100000|2024-03-11 23:35:00|138.8|136.6|139.02|136.82|139.14|136.94|138.33|136.13|0
1710200400000|2024-03-11 23:40:00|138.91|136.71|139.13|136.93|139.14|136.94|138.78|136.58|0
1710200700000|2024-03-11 23:45:00|139.37|137.17|139.36|137.16|139.6|137.4|139.13|136.93|0
1710201000000|2024-03-11 23:50:00|139.59|137.39|140.05|137.85|140.16|137.96|139.36|137.16|0
1710201300000|2024-03-11 23:55:00|139.93|137.73|140.51|138.31|141.2|139|139.93|137.73|0
1710201600000|2024-03-12 00:00:00|140.27|138.07|139.11|136.91|140.51|138.31|138.65|136.45|0
1710201900000|2024-03-12 00:05:00|139.34|137.14|139.1|136.9|139.34|137.14|138.41|136.21|0
1710202200000|2024-03-12 00:10:00|138.98|136.78|138.86|136.66|139.33|137.13|138.64|136.44|0
1710202500000|2024-03-12 00:15:00|139|137|139.92|137.92|140.15|138.15|138.76|136.76|0
1710202800000|2024-03-12 00:20:00|139.8|137.8|140.38|138.38|140.61|138.61|139.68|137.68|0
1710203100000|2024-03-12 00:25:00|140.25|138.25|141.81|139.81|142.27|140.27|140.14|138.14|0
1710203400000|2024-03-12 00:30:00|142.04|140.04|142.26|140.26|142.26|140.26|141.11|139.11|0
1710203700000|2024-03-12 00:35:00|142.03|140.03|140.87|138.87|143.19|141.19|140.17|138.17|0
1710204000000|2024-03-12 00:40:00|140.4|138.4|139.47|137.47|141.33|139.33|139.47|137.47|0
1710204300000|2024-03-12 00:45:00|139.58|137.58|140.16|138.16|140.39|138.39|139.01|137.01|0
1710204600000|2024-03-12 00:50:00|139.93|137.93|139.69|137.69|139.93|137.93|139.46|137.46|0
1710204900000|2024-03-12 00:55:00|139.8|137.8|138.76|136.76|139.92|137.92|138.53|136.53|0
1710205200000|2024-03-12 01:00:00|138.99|136.99|138.98|136.98|139.22|137.22|138.76|136.76|0
1710205500000|2024-03-12 01:05:00|139.21|137.21|138.29|136.29|139.44|137.44|138.29|136.29|0
1710205800000|2024-03-12 01:10:00|138.52|136.52|138.74|136.74|138.97|136.97|138.28|136.28|0
1710206100000|2024-03-12 01:15:00|138.51|136.51|138.96|136.96|138.97|136.97|138.28|136.28|0
1710206400000|2024-03-12 01:20:00|139.19|137.19|139.19|137.19|139.88|137.88|138.96|136.96|0
1710206700000|2024-03-12 01:25:00|138.96|136.96|139.64|137.64|139.88|137.88|138.96|136.96|0
1710207000000|2024-03-12 01:30:00|139.52|137.52|138.48|136.48|139.64|137.64|138.02|136.02|0
1710207300000|2024-03-12 01:35:00|138.71|136.71|139.4|137.4|139.86|137.86|138.48|136.48|0
1710207600000|2024-03-12 01:40:00|139.63|137.63|140.09|138.09|140.09|138.09|138.94|136.94|0
1710207900000|2024-03-12 01:45:00|140.32|138.32|141.24|139.24|141.47|139.47|140.08|138.08|0
1710208200000|2024-03-12 01:50:00|141.47|139.47|141|139|141.7|139.7|140.54|138.54|0
1710208500000|2024-03-12 01:55:00|140.88|138.88|139.83|137.83|141|139|139.83|137.83|0
1710208800000|2024-03-12 02:00:00|139.94|137.94|139.6|137.6|140.3|138.3|139.37|137.37|0
1710209100000|2024-03-12 02:05:00|139.36|137.36|139.13|137.13|139.83|137.83|138.9|136.9|0
1710209400000|2024-03-12 02:10:00|138.9|136.9|139.58|137.58|139.58|137.58|138.89|136.89|0
1710209700000|2024-03-12 02:15:00|139.35|137.35|139.58|137.58|139.81|137.81|138.88|136.88|0
1710210000000|2024-03-12 02:20:00|139.81|137.81|140.5|138.5|140.5|138.5|139.81|137.81|0
1710210300000|2024-03-12 02:25:00|140.73|138.73|140.95|138.95|141.19|139.19|140.26|138.26|0
1710210600000|2024-03-12 02:30:00|140.72|138.72|140.95|138.95|141.18|139.18|140.6|138.6|0
1710210900000|2024-03-12 02:35:00|140.83|138.83|140.48|138.48|140.95|138.95|140.24|138.24|0
1710211200000|2024-03-12 02:40:00|140.71|138.71|140.24|138.24|140.71|138.71|140.01|138.01|0
1710211500000|2024-03-12 02:45:00|140.7|138.7|140.93|138.93|141.16|139.16|140.47|138.47|0
1710211800000|2024-03-12 02:50:00|140.69|138.69|140.69|138.69|140.92|138.92|140.46|138.46|0
1710212100000|2024-03-12 02:55:00|140.8|138.8|140.91|138.91|140.92|138.92|140.46|138.46|0
1710212400000|2024-03-12 03:00:00|141.15|139.15|141.6|139.6|141.84|139.84|140.91|138.91|0
1710212700000|2024-03-12 03:05:00|141.37|139.37|141.6|139.6|141.6|139.6|141.14|139.14|0
1710213000000|2024-03-12 03:10:00|141.83|139.83|141.36|139.36|141.83|139.83|141.36|139.36|0
1710213300000|2024-03-12 03:15:00|141.59|139.59|142.05|140.05|142.05|140.05|141.59|139.59|0
1710213600000|2024-03-12 03:20:00|141.93|139.93|141.35|139.35|141.93|139.93|141.35|139.35|0
1710213900000|2024-03-12 03:25:00|141.11|139.11|140.87|138.87|141.81|139.81|140.87|138.87|0
1710214200000|2024-03-12 03:30:00|141.11|139.11|141.57|139.57|142.03|140.03|141.11|139.11|0
1710214500000|2024-03-12 03:35:00|141.56|139.56|142.26|140.26|142.26|140.26|141.56|139.56|0
1710214800000|2024-03-12 03:40:00|142.02|140.02|141.79|139.79|142.13|140.13|141.79|139.79|0
1710215100000|2024-03-12 03:45:00|142.02|140.02|141.78|139.78|142.02|140.02|141.55|139.55|0
1710215400000|2024-03-12 03:50:00|142.01|140.01|142.01|140.01|142.24|140.24|142.01|140.01|0
1710215700000|2024-03-12 03:55:00|142|140|141.77|139.77|142|140|141.3|139.3|0
1710216000000|2024-03-12 04:00:00|142|140|141.76|139.76|142.23|140.23|141.53|139.53|0
1710216300000|2024-03-12 04:05:00|141.53|139.53|141.29|139.29|141.76|139.76|141.29|139.29|0
1710216600000|2024-03-12 04:10:00|141.28|139.28|141.28|139.28|141.28|139.28|141.05|139.05|0
1710216900000|2024-03-12 04:15:00|141.51|139.51|141.74|139.74|141.74|139.74|141.51|139.51|0
1710217200000|2024-03-12 04:20:00|141.51|139.51|141.5|139.5|141.74|139.74|141.5|139.5|0
1710217500000|2024-03-12 04:25:00|141.73|139.73|141.73|139.73|141.96|139.96|141.73|139.73|0
1710217800000|2024-03-12 04:30:00|141.49|139.49|142.19|140.19|142.19|140.19|141.49|139.49|0
1710218100000|2024-03-12 04:35:00|142.3|140.3|142.65|140.65|142.65|140.65|142.19|140.19|0
1710218400000|2024-03-12 04:40:00|142.76|140.76|142.88|140.88|142.88|140.88|142.64|140.64|0
1710218700000|2024-03-12 04:45:00|142.87|140.87|142.87|140.87|143.11|141.11|142.64|140.64|0
1710219000000|2024-03-12 04:50:00|143.1|141.1|144.5|142.5|144.5|142.5|143.1|141.1|0
1710219300000|2024-03-12 04:55:00|144.73|142.73|144.26|142.26|144.73|142.73|144.03|142.03|0
1710219600000|2024-03-12 05:00:00|144.49|142.49|144.49|142.49|144.96|142.96|144.25|142.25|0
1710219900000|2024-03-12 05:05:00|144.72|142.72|146.36|144.36|146.36|144.36|144.49|142.49|0
1710220200000|2024-03-12 05:10:00|146.12|144.12|146.12|144.12|146.36|144.36|145.41|143.41|0
1710220500000|2024-03-12 05:15:00|145.88|143.88|145.64|143.64|146.35|144.35|145.41|143.41|0
1710220800000|2024-03-12 05:20:00|145.88|143.88|146.1|144.1|146.34|144.34|145.64|143.64|0
1710221100000|2024-03-12 05:25:00|145.87|143.87|146.34|144.34|146.34|144.34|145.75|143.75|0
1710221400000|2024-03-12 05:30:00|146.11|144.11|147.04|145.04|147.27|145.27|146.11|144.11|0
1710221700000|2024-03-12 05:35:00|147.27|145.27|147.26|145.26|147.5|145.5|147.03|145.03|0
1710222000000|2024-03-12 05:40:00|147.03|145.03|147.02|145.02|147.26|145.26|146.56|144.56|0
1710222300000|2024-03-12 05:45:00|147.14|145.14|147.02|145.02|147.72|145.72|147.02|145.02|0
1710222600000|2024-03-12 05:50:00|147.25|145.25|148.18|146.18|148.65|146.65|147.25|145.25|0
1710222900000|2024-03-12 05:55:00|148.42|146.42|148.65|146.65|148.89|146.89|148.41|146.41|0
1710223200000|2024-03-12 06:00:00|148.88|146.88|146.77|144.77|148.88|146.88|146.53|144.53|0
1710223500000|2024-03-12 06:05:00|146.53|144.53|146.76|144.76|147.46|145.46|146.52|144.52|0
1710223800000|2024-03-12 06:10:00|146.52|144.52|145.58|143.58|146.52|144.52|145.35|143.35|0
1710224100000|2024-03-12 06:15:00|145.46|143.46|145.11|143.11|145.46|143.46|144.18|142.18|0
1710224400000|2024-03-12 06:20:00|144.99|142.99|145.34|143.34|145.34|143.34|144.4|142.4|0
1710224700000|2024-03-12 06:25:00|145.57|143.57|145.1|143.1|146.03|144.03|145.1|143.1|0
1710225000000|2024-03-12 06:30:00|144.97|142.97|145.56|143.56|145.56|143.56|144.86|142.86|0
1710225300000|2024-03-12 06:35:00|145.79|143.79|146.25|144.25|146.26|144.26|145.55|143.55|0
1710225600000|2024-03-12 06:40:00|146.02|144.02|146.48|144.48|146.48|144.48|146.02|144.02|0
1710225900000|2024-03-12 06:45:00|146.71|144.71|146.01|144.01|147.06|145.06|146.01|144.01|0
1710226200000|2024-03-12 06:50:00|146.24|144.24|144.83|142.83|146.24|144.24|144.83|142.83|0
1710226500000|2024-03-12 06:55:00|144.6|142.6|146.23|144.23|146.23|144.23|143.66|141.66|0
1710226800000|2024-03-12 07:00:00|145.99|143.99|145.75|143.75|146.23|144.23|144.82|142.82|0
1710227100000|2024-03-12 07:05:00|145.52|143.52|145.98|143.98|147.27|145.27|145.52|143.52|0
1710227400000|2024-03-12 07:10:00|146.22|144.22|147.38|145.38|147.38|145.38|146.22|144.22|0
1710227700000|2024-03-12 07:15:00|147.15|145.15|146.44|144.44|147.38|145.38|146.44|144.44|0
1710228000000|2024-03-12 07:20:00|146.55|144.55|146.43|144.43|147.02|145.02|146.2|144.2|0
1710228300000|2024-03-12 07:25:00|146.2|144.2|146.66|144.66|147.13|145.13|145.96|143.96|0
1710228600000|2024-03-12 07:30:00|146.43|144.43|146.89|144.89|147.12|145.12|146.19|144.19|0
1710228900000|2024-03-12 07:35:00|147.12|145.12|146.65|144.65|147.12|145.12|146.42|144.42|0
1710229200000|2024-03-12 07:40:00|146.53|144.53|145.94|143.94|146.53|144.53|145.94|143.94|0
1710229500000|2024-03-12 07:45:00|145.82|143.82|145.7|143.7|146.4|144.4|145.23|143.23|0
1710229800000|2024-03-12 07:50:00|145.93|143.93|146.39|144.39|146.87|144.87|145.7|143.7|0
1710230100000|2024-03-12 07:55:00|146.51|144.51|146.86|144.86|148.03|146.03|146.16|144.16|0
1710230400000|2024-03-12 08:00:00|146.39|144.39|148.03|146.03|148.26|146.26|145.45|143.45|0
1710230700000|2024-03-12 08:05:00|147.79|145.79|144.97|142.97|149.32|147.32|144.74|142.74|0
1710231000000|2024-03-12 08:10:00|145.2|143.2|142.39|140.39|145.2|143.2|141.93|139.93|0
1710231300000|2024-03-12 08:15:00|142.62|140.62|142.62|140.62|143.32|141.32|141.45|139.45|0
1710231600000|2024-03-12 08:20:00|142.5|140.5|141.21|139.21|142.62|140.62|141.21|139.21|0
1710231900000|2024-03-12 08:25:00|141.44|139.44|138.99|136.99|141.91|139.91|138.99|136.99|0
1710232200000|2024-03-12 08:30:00|138.88|136.88|139.34|137.34|139.81|137.81|136.33|134.33|0
1710232500000|2024-03-12 08:35:00|139.22|137.22|140.26|138.26|140.5|138.5|139.1|137.1|0
1710232800000|2024-03-12 08:40:00|140.49|138.49|140.26|138.26|141.18|139.18|139.33|137.33|0
1710233100000|2024-03-12 08:45:00|140.14|138.14|138.63|136.63|140.25|138.25|138.4|136.4|0
1710233400000|2024-03-12 08:50:00|138.74|136.74|137.01|135.01|139.32|137.32|136.77|134.77|0
1710233700000|2024-03-12 08:55:00|137|135|138.38|136.38|139.54|137.54|137|135|0
1710234000000|2024-03-12 09:00:00|138.26|136.26|138.02|136.02|138.84|136.84|136.53|134.53|0
1710234300000|2024-03-12 09:05:00|137.91|135.91|137.21|135.21|138.37|136.37|136.98|134.98|0
1710234600000|2024-03-12 09:10:00|136.98|134.98|137.67|135.67|137.9|135.9|136.29|134.29|0
1710234900000|2024-03-12 09:15:00|137.44|135.44|137.2|135.2|137.67|135.67|136.16|134.16|0
1710235200000|2024-03-12 09:20:00|137.08|135.08|138.69|136.69|138.81|136.81|136.96|134.96|0
1710235500000|2024-03-12 09:25:00|138.81|136.81|139.5|137.5|139.73|137.73|138.58|136.58|0
1710235800000|2024-03-12 09:30:00|139.26|137.26|140.42|138.42|140.65|138.65|139.03|137.03|0
1710236100000|2024-03-12 09:35:00|140.3|138.3|139.82|137.82|140.42|138.42|139.49|137.49|0
1710236400000|2024-03-12 09:40:00|139.71|137.71|138.08|136.08|140.41|138.41|138.08|136.08|0
1710236700000|2024-03-12 09:45:00|138.32|136.32|139|137|139.7|137.7|138.2|136.2|0
1710237000000|2024-03-12 09:50:00|139.24|137.24|138.53|136.53|139.47|137.47|138.3|136.3|0
1710237300000|2024-03-12 09:55:00|138.41|136.41|135.75|133.75|138.53|136.53|135.52|133.52|0
1710237600000|2024-03-12 10:00:00|135.63|133.63|138.52|136.52|138.98|136.98|135.52|133.52|0
1710237900000|2024-03-12 10:05:00|138.75|136.75|137.93|135.93|138.98|136.98|137.59|135.59|0
1710238200000|2024-03-12 10:10:00|138.05|136.05|138.27|136.27|138.51|136.51|137.35|135.35|0
1710238500000|2024-03-12 10:15:00|138.15|136.15|138.96|136.96|138.96|136.96|137.11|135.11|0
1710238800000|2024-03-12 10:20:00|138.73|136.73|140.11|138.11|140.35|138.35|138.73|136.73|0
1710239100000|2024-03-12 10:25:00|140.22|138.22|139.41|137.41|140.58|138.58|139.41|137.41|0
1710239400000|2024-03-12 10:30:00|139.52|137.52|139.4|137.4|139.64|137.64|138.71|136.71|0
1710239700000|2024-03-12 10:35:00|139.17|137.17|140.32|138.32|140.56|138.56|138.47|136.47|0
1710240000000|2024-03-12 10:40:00|140.44|138.44|140.08|138.08|142.42|140.42|139.63|137.63|0
1710240300000|2024-03-12 10:45:00|140.32|138.32|140.08|138.08|141.25|139.25|139.61|137.61|0
1710240600000|2024-03-12 10:50:00|139.61|137.61|140.3|138.3|140.77|138.77|139.03|137.03|0
1710240900000|2024-03-12 10:55:00|140.41|138.41|140.18|138.18|141.46|139.46|140.18|138.18|0
1710241200000|2024-03-12 11:00:00|140.06|138.06|139.13|137.13|140.06|138.06|138.43|136.43|0
1710241500000|2024-03-12 11:05:00|138.89|136.89|135.65|133.65|138.89|136.89|135.42|133.42|0
1710241800000|2024-03-12 11:10:00|135.42|133.42|137.26|135.26|137.49|135.49|135.42|133.42|0
1710242100000|2024-03-12 11:15:00|137.03|135.03|136.33|134.33|137.95|135.95|135.87|133.87|0
1710242400000|2024-03-12 11:20:00|136.56|134.56|137.01|135.01|137.01|135.01|135.63|133.63|0
1710242700000|2024-03-12 11:25:00|136.89|134.89|138.16|136.16|138.63|136.63|136.78|134.78|0
1710243000000|2024-03-12 11:30:00|138.39|136.39|138.85|136.85|139.55|137.55|138.16|136.16|0
1710243300000|2024-03-12 11:35:00|138.62|136.62|139.54|137.54|140.01|138.01|138.62|136.62|0
1710243600000|2024-03-12 11:40:00|139.31|137.31|139.77|137.77|140|138|139.07|137.07|0
1710243900000|2024-03-12 11:45:00|139.88|137.88|138.37|136.37|140|138|137.44|135.44|0
1710244200000|2024-03-12 11:50:00|138.13|136.13|137.89|135.89|139.06|137.06|137.55|135.55|0
1710244500000|2024-03-12 11:55:00|137.66|135.66|137.89|135.89|138.35|136.35|137.19|135.19|0
1710244800000|2024-03-12 12:00:00|138.12|136.12|138.77|136.77|138.77|136.77|136.96|134.96|0
1710245100000|2024-03-12 12:05:00|138.65|136.65|138.41|136.41|139.46|137.46|137.84|135.84|0
1710245400000|2024-03-12 12:10:00|138.3|136.3|138.76|136.76|139.33|137.33|138.3|136.3|0
1710245700000|2024-03-12 12:15:00|138.52|136.52|139.44|137.44|141.77|139.77|138.17|136.17|0
1710246000000|2024-03-12 12:20:00|139.79|137.79|139.9|137.9|141.53|139.53|139.21|137.21|0
1710246300000|2024-03-12 12:25:00|140.13|138.13|137.89|135.89|140.71|138.71|137.89|135.89|0
1710246600000|2024-03-12 12:30:00|126.83|124.83|145.77|143.77|147.53|145.53|120.56|118.56|0
1710246900000|2024-03-12 12:35:00|146.36|144.36|153.17|151.17|155.89|153.89|144.49|142.49|0
1710247200000|2024-03-12 12:40:00|153.88|151.88|155.78|153.78|157.23|155.23|151.7|149.7|0
1710247500000|2024-03-12 12:45:00|156.26|154.26|155.02|153.02|160.11|158.11|154.78|152.78|0
1710247800000|2024-03-12 12:50:00|155.51|153.51|148.04|146.04|155.75|153.75|147.08|145.08|0
1710248100000|2024-03-12 12:55:00|147.56|145.56|147.29|145.29|151.88|149.88|143.61|141.61|0
1710248400000|2024-03-12 13:00:00|147.89|145.89|145.49|143.49|148.13|146.13|142.85|140.85|0
1710248700000|2024-03-12 13:05:00|144.77|142.77|142.85|140.85|145.96|143.96|142.01|140.01|0
1710249000000|2024-03-12 13:10:00|142.96|140.96|142.36|140.36|142.96|140.96|136.65|134.65|0
1710249300000|2024-03-12 13:15:00|141.41|139.41|137.59|135.59|142.36|140.36|137.35|135.35|0
1710249600000|2024-03-12 13:20:00|137.35|135.35|142.11|140.11|142.35|140.35|137.35|135.35|0
1710249900000|2024-03-12 13:25:00|142.83|140.83|146.19|144.19|146.43|144.43|142.59|140.59|0
1710250200000|2024-03-12 13:30:00|145.71|143.71|141.15|139.15|148.83|146.83|140.67|138.67|0
1710250500000|2024-03-12 13:35:00|140.43|138.43|128.12|126.12|140.43|138.43|127.65|125.65|0
1710250800000|2024-03-12 13:40:00|127.89|125.89|126.82|124.82|132.21|130.21|126.82|124.82|0
1710251100000|2024-03-12 13:45:00|127.05|125.05|124.48|122.48|127.52|125.52|121.7|119.7|0
1710251400000|2024-03-12 13:50:00|125.64|123.64|131.96|129.96|132.44|130.44|125.18|123.18|0
1710251700000|2024-03-12 13:55:00|132.91|130.91|145.51|143.51|146.23|144.23|132.67|130.67|0
1710252000000|2024-03-12 14:00:00|145.99|143.99|142.52|140.52|147.33|145.33|141.8|139.8|0
1710252300000|2024-03-12 14:05:00|142.28|140.28|146.71|144.71|150.46|148.46|141.8|139.8|0
1710252600000|2024-03-12 14:10:00|146.6|144.6|146.59|144.59|149.49|147.49|145.87|143.87|0
1710252900000|2024-03-12 14:15:00|146.35|144.35|148.76|146.76|212.6|210.4|145.75|143.75|0
1710253200000|2024-03-12 14:20:00|149.24|147.24|158.21|156.21|158.45|156.45|148.03|146.03|0
1710253500000|2024-03-12 14:25:00|158.45|156.45|161.83|159.83|162.56|160.56|157.84|155.84|0
1710253800000|2024-03-12 14:30:00|162.07|160.07|166.72|164.72|166.72|164.72|162.07|160.07|0
1710254100000|2024-03-12 14:35:00|166.96|164.96|166.23|164.23|169.17|167.17|165.74|163.74|0
1710254400000|2024-03-12 14:40:00|166.47|164.47|169.25|167.25|169.49|167.49|166.47|164.47|0
1710254700000|2024-03-12 14:45:00|169.49|167.49|172.92|170.92|173.17|171.17|166.8|164.8|0
1710255000000|2024-03-12 14:50:00|173.17|171.17|175.94|173.94|176.36|174.36|171.94|169.94|0
1710255300000|2024-03-12 14:55:00|175.69|173.69|171.28|169.28|175.94|173.94|168.1|166.1|0
1710255600000|2024-03-12 15:00:00|172.26|170.26|167.08|165.08|172.75|170.75|167.08|165.08|0
1710255900000|2024-03-12 15:05:00|167.56|165.56|172.22|170.22|173.93|171.93|166.34|164.34|0
1710256200000|2024-03-12 15:10:00|172.46|170.46|173.93|171.93|175.65|173.65|172.46|170.46|0
1710256500000|2024-03-12 15:15:00|174.18|172.18|174.42|172.42|177.12|175.12|174.18|172.18|0
1710256800000|2024-03-12 15:20:00|174.91|172.91|175.15|173.15|175.65|173.65|172.7|170.7|0
1710257100000|2024-03-12 15:25:00|174.91|172.91|173.68|171.68|175.65|173.65|172.94|170.94|0
1710257400000|2024-03-12 15:30:00|173.43|171.43|173.19|171.19|173.68|171.68|170|168|0
1710257700000|2024-03-12 15:35:00|172.94|170.94|173.67|171.67|174.9|172.9|170.73|168.73|0
1710258000000|2024-03-12 15:40:00|173.92|171.92|168.48|166.48|173.92|171.92|166.32|164.32|0
1710258300000|2024-03-12 15:45:00|168.24|166.24|166.52|164.52|168.73|166.73|163.83|161.83|0
1710258600000|2024-03-12 15:50:00|166.77|164.77|171.95|169.95|172.44|170.44|166.77|164.77|0
1710258900000|2024-03-12 15:55:00|172.19|170.19|170.72|168.72|172.44|170.44|169.74|167.74|0
1710259200000|2024-03-12 16:00:00|171.21|169.21|164.07|162.07|171.46|169.46|164.07|162.07|0
1710259500000|2024-03-12 16:05:00|163.82|161.82|165.29|163.29|168.96|166.96|163.82|161.82|0
1710259800000|2024-03-12 16:10:00|165.53|163.53|168.96|166.96|168.96|166.96|165.53|163.53|0
1710260100000|2024-03-12 16:15:00|168.71|166.71|164.06|162.06|168.71|166.71|164.06|162.06|0
1710260400000|2024-03-12 16:20:00|164.3|162.3|162.35|160.35|166.5|164.5|162.1|160.1|0
1710260700000|2024-03-12 16:25:00|162.59|160.59|162.59|160.59|163.44|161.44|161.61|159.61|0
1710261000000|2024-03-12 16:30:00|162.83|160.83|162.3|160.3|162.83|160.83|161.07|159.07|0
1710261300000|2024-03-12 16:35:00|162.79|160.79|157.41|155.41|163.27|161.27|155.46|153.46|0
1710261600000|2024-03-12 16:40:00|157.17|155.17|154|152|157.65|155.65|154|152|0
1710261900000|2024-03-12 16:45:00|154.49|152.49|152.06|150.06|154.49|152.49|147.7|145.7|0
1710262200000|2024-03-12 16:50:00|151.57|149.57|155.94|153.94|156.19|154.19|151.57|149.57|0
1710262500000|2024-03-12 16:55:00|156.18|154.18|155.69|153.69|156.43|154.43|152.29|150.29|0
1710262800000|2024-03-12 17:00:00|155.45|153.45|152.18|150.18|158.13|156.13|150.35|148.35|0
1710263100000|2024-03-12 17:05:00|152.43|150.43|149.99|147.99|153.64|151.64|148.05|146.05|0
1710263400000|2024-03-12 17:10:00|149.38|147.38|154.13|152.13|154.37|152.37|148.78|146.78|0
1710263700000|2024-03-12 17:15:00|154.37|152.37|161.46|159.46|161.46|159.46|153.4|151.4|0
1710264000000|2024-03-12 17:20:00|161.7|159.7|163.91|161.91|165.63|163.63|161.46|159.46|0
1710264300000|2024-03-12 17:25:00|164.4|162.4|160.96|158.96|165.87|163.87|159.98|157.98|0
1710264600000|2024-03-12 17:30:00|160.72|158.72|163.41|161.41|163.66|161.66|160.72|158.72|0
1710264900000|2024-03-12 17:35:00|163.17|161.17|164.64|162.64|166.11|164.11|161.69|159.69|0
1710265200000|2024-03-12 17:40:00|164.88|162.88|165.87|163.87|166.36|164.36|164.39|162.39|0
1710265500000|2024-03-12 17:45:00|166.12|164.12|166.12|164.12|167.1|165.1|164.4|162.4|0
1710265800000|2024-03-12 17:50:00|166.36|164.36|164.15|162.15|166.61|164.61|163.28|161.28|0
1710266100000|2024-03-12 17:55:00|163.9|161.9|167.34|165.34|169.06|167.06|163.41|161.41|0
1710266400000|2024-03-12 18:00:00|167.59|165.59|169.06|167.06|169.8|167.8|166.6|164.6|0
1710266700000|2024-03-12 18:05:00|169.18|167.18|169.55|167.55|170.78|168.78|168.32|166.32|0
1710267000000|2024-03-12 18:10:00|169.67|167.67|168.84|166.84|173.99|171.99|168.84|166.84|0
1710267300000|2024-03-12 18:15:00|169.34|167.34|171.06|169.06|171.3|169.3|169.33|167.33|0
1710267600000|2024-03-12 18:20:00|171.3|169.3|172.78|170.78|174.01|172.01|171.06|169.06|0
1710267900000|2024-03-12 18:25:00|172.9|170.9|175.49|173.49|175.74|173.74|172.29|170.29|0
1710268200000|2024-03-12 18:30:00|175.74|173.74|178.2|176.2|179.19|177.19|175|173|0
1710268500000|2024-03-12 18:35:00|178.45|176.45|176.47|174.47|179.19|177.19|174.5|172.5|0
1710268800000|2024-03-12 18:40:00|176.23|174.23|167.85|165.85|176.47|174.47|167.36|165.36|0
1710269100000|2024-03-12 18:45:00|167.6|165.6|176.1|174.1|176.22|174.22|167.6|165.6|0
1710269400000|2024-03-12 18:50:00|175.98|173.98|178.32|176.32|179.93|177.93|175.48|173.48|0
1710269700000|2024-03-12 18:55:00|178.45|176.45|178.47|176.47|180.2|178.2|177.7|175.7|0
1710270000000|2024-03-12 19:00:00|178.96|176.96|179.7|177.7|179.7|177.7|176|174|0
1710270300000|2024-03-12 19:05:00|179.46|177.46|179.45|177.45|179.46|177.46|177.23|175.23|0
1710270600000|2024-03-12 19:10:00|179.57|177.57|179.45|177.45|180.44|178.44|178.71|176.71|0
1710270900000|2024-03-12 19:15:00|179.21|177.21|177.23|175.23|179.95|177.95|175.13|173.13|0
1710271200000|2024-03-12 19:20:00|177.48|175.48|180.93|178.93|181.92|179.92|176.98|174.98|0
1710271500000|2024-03-12 19:25:00|181.18|179.18|182.17|180.17|182.66|180.66|180.19|178.19|0
1710271800000|2024-03-12 19:30:00|181.92|179.92|178.21|176.21|182.17|180.17|177.72|175.72|0
1710272100000|2024-03-12 19:35:00|178.46|176.46|178.21|176.21|180.43|178.43|176.24|174.24|0
1710272400000|2024-03-12 19:40:00|178.46|176.46|177.96|175.96|181.42|179.42|177.71|175.71|0
1710272700000|2024-03-12 19:45:00|177.71|175.71|178.95|176.95|179.69|177.69|176.97|174.97|0
1710273000000|2024-03-12 19:50:00|177.71|175.71|182.16|180.16|182.9|180.9|176.72|174.72|0
1710273300000|2024-03-12 19:55:00|181.42|179.42|178.6|176.6|184.39|182.39|178.6|176.6|0
1710273600000|2024-03-12 20:00:00|179.34|177.34|179.84|177.84|180.33|178.33|178.1|176.1|0
1710273900000|2024-03-12 20:05:00|180.09|178.09|180.33|178.33|180.58|178.58|178.35|176.35|0
1710274200000|2024-03-12 20:10:00|180.58|178.58|179.59|177.59|181.82|179.82|179.59|177.59|0
1710274500000|2024-03-12 20:15:00|179.34|177.34|178.7|176.5|179.81|177.61|178.7|176.5|0
1710274800000|2024-03-12 20:20:00|178.69|176.49|179.69|177.49|179.69|177.49|178.45|176.25|0
1710275100000|2024-03-12 20:25:00|179.93|177.73|180.68|178.48|181.17|178.97|179.93|177.73|0
1710275400000|2024-03-12 20:30:00|180.92|178.72|180.43|178.23|180.92|178.72|180.43|178.23|0
1710275700000|2024-03-12 20:35:00|180.18|177.98|180.43|178.23|180.68|178.48|180.18|177.98|0
1710276000000|2024-03-12 20:40:00|180.18|177.98|180.43|178.23|180.67|178.47|180.18|177.98|0
1710276300000|2024-03-12 20:45:00|180.18|177.98|179.93|177.73|180.67|178.47|179.93|177.73|0
1710276600000|2024-03-12 20:50:00|180.18|177.98|179.68|177.48|180.42|178.22|179.68|177.48|0
1710276900000|2024-03-12 20:55:00|179.3|177.1|177.07|174.87|179.68|177.48|177.07|174.87|0
1710277200000|2024-03-12 21:00:00|176.57|174.37|177.39|175.19|177.64|175.44|176.57|174.37|0
1710277500000|2024-03-12 21:05:00|177.25|175.05|177.64|175.44|177.64|175.44|177.25|175.05|0
1710277800000|2024-03-12 21:10:00|177.68|175.48|177.68|175.48|177.68|175.48|177.57|175.37|0
1710278100000|2024-03-12 21:15:00|177.83|175.63|177.75|175.55|177.94|175.74|177.61|175.41|0
1710278400000|2024-03-12 21:20:00|177.72|175.52|177.94|175.74|178.16|175.96|177.72|175.52|0
1710278700000|2024-03-12 21:25:00|177.75|175.55|178.11|175.91|178.15|175.95|177.75|175.55|0
1710279000000|2024-03-12 21:30:00|178.15|175.95|177.68|175.48|178.15|175.95|177.68|175.48|0
1710279300000|2024-03-12 21:35:00|177.42|175.22|177.38|175.18|177.72|175.52|177.38|175.18|0
1710279600000|2024-03-12 21:40:00|177.24|175.04|177.35|175.15|177.57|175.37|176.87|174.67|0
1710279900000|2024-03-12 21:45:00|177.42|175.22|177.2|175|177.63|175.43|177.12|174.92|0
1710280200000|2024-03-12 21:50:00|177.24|175.04|177.2|175|177.27|175.07|177.05|174.85|0
1710280500000|2024-03-12 21:55:00|177.24|175.04|177.23|175.03|177.37|175.17|176.94|174.74|0
1710280800000|2024-03-12 22:00:00|176.06|173.86|175.94|173.74|177.55|175.35|175.82|173.62|0
1710281100000|2024-03-12 22:05:00|176.06|173.86|176.94|174.74|176.94|174.74|175.94|173.74|0
1710281400000|2024-03-12 22:10:00|176.93|174.73|178.79|176.59|178.79|176.59|176.93|174.73|0
1710281700000|2024-03-12 22:15:00|178.92|176.72|179.66|177.46|179.66|177.46|178.92|176.72|0
1710282000000|2024-03-12 22:20:00|179.91|177.71|180.16|177.96|180.41|178.21|179.91|177.71|0
1710282300000|2024-03-12 22:25:00|180.28|178.08|180.4|178.2|180.77|178.57|180.16|177.96|0
1710282600000|2024-03-12 22:30:00|180.52|178.32|180.9|178.7|181.15|178.95|180.4|178.2|0
1710282900000|2024-03-12 22:35:00|180.65|178.45|180.4|178.2|181.15|178.95|180.4|178.2|0
1710283200000|2024-03-12 22:40:00|180.02|177.82|180.15|177.95|180.4|178.2|179.41|177.21|0
1710283500000|2024-03-12 22:45:00|180.4|178.2|180.4|178.2|180.65|178.45|180.15|177.95|0
1710283800000|2024-03-12 22:50:00|180.65|178.45|180.65|178.45|181.39|179.19|180.4|178.2|0
1710284100000|2024-03-12 22:55:00|180.4|178.2|179.9|177.7|180.9|178.7|179.9|177.7|0
1710284400000|2024-03-12 23:00:00|180.15|177.95|180.15|177.95|180.4|178.2|178.91|176.71|0
1710284700000|2024-03-12 23:05:00|180.4|178.2|180.15|177.95|180.4|178.2|180.15|177.95|0
1710285000000|2024-03-12 23:10:00|180.02|177.82|180.4|178.2|180.64|178.44|179.9|177.7|0
1710285300000|2024-03-12 23:15:00|180.64|178.44|181.64|179.44|181.64|179.44|180.64|178.44|0
1710285600000|2024-03-12 23:20:00|181.88|179.68|182.38|180.18|182.88|180.68|181.64|179.44|0
1710285900000|2024-03-12 23:25:00|182.25|180.05|181.63|179.43|182.38|180.18|181.63|179.43|0
1710286200000|2024-03-12 23:30:00|181.88|179.68|181.88|179.68|182.13|179.93|181.39|179.19|0
1710286500000|2024-03-12 23:35:00|181.75|179.55|180.89|178.69|181.88|179.68|180.89|178.69|0
1710286800000|2024-03-12 23:40:00|181.14|178.94|180.51|178.31|181.14|178.94|180.51|178.31|0
1710287100000|2024-03-12 23:45:00|180.64|178.44|180.39|178.19|180.64|178.44|180.14|177.94|0
1710287400000|2024-03-12 23:50:00|180.14|177.94|180.39|178.19|180.39|178.19|179.89|177.69|0
1710287700000|2024-03-12 23:55:00|180.14|177.94|180.39|178.19|180.88|178.68|179.89|177.69|0
1710288000000|2024-03-13 00:00:00|180.14|177.94|179.89|177.69|180.39|178.19|179.51|177.31|0
1710288300000|2024-03-13 00:05:00|180.14|177.94|179.39|177.19|180.39|178.19|179.39|177.19|0
1710288600000|2024-03-13 00:10:00|179.64|177.44|179.39|177.19|179.64|177.44|179.39|177.19|0
1710288900000|2024-03-13 00:15:00|179.29|177.29|180.28|178.28|180.28|178.28|179.04|177.04|0
1710289200000|2024-03-13 00:20:00|180.15|178.15|181.03|179.03|181.28|179.28|180.03|178.03|0
1710289500000|2024-03-13 00:25:00|180.78|178.78|180.54|178.54|181.04|179.04|180.29|178.29|0
1710289800000|2024-03-13 00:30:00|180.29|178.29|179.79|177.79|180.29|178.29|179.79|177.79|0
1710290100000|2024-03-13 00:35:00|179.66|177.66|179.05|177.05|179.66|177.66|179.05|177.05|0
1710290400000|2024-03-13 00:40:00|179.17|177.17|177.06|175.06|179.17|177.17|176.56|174.56|0
1710290700000|2024-03-13 00:45:00|177.31|175.31|177.8|175.8|178.3|176.3|177.06|175.06|0
1710291000000|2024-03-13 00:50:00|177.92|175.92|177.55|175.55|178.05|176.05|177.31|175.31|0
1710291300000|2024-03-13 00:55:00|177.31|175.31|177.3|175.3|177.55|175.55|176.81|174.81|0
1710291600000|2024-03-13 01:00:00|177.55|175.55|177.3|175.3|177.55|175.55|176.31|174.31|0
1710291900000|2024-03-13 01:05:00|177.17|175.17|176.56|174.56|177.17|175.17|176.31|174.31|0
1710292200000|2024-03-13 01:10:00|176.31|174.31|176.31|174.31|177.05|175.05|176.06|174.06|0
1710292500000|2024-03-13 01:15:00|176.18|174.18|176.8|174.8|176.8|174.8|176.06|174.06|0
1710292800000|2024-03-13 01:20:00|176.56|174.56|176.8|174.8|176.8|174.8|175.81|173.81|0
1710293100000|2024-03-13 01:25:00|176.92|174.92|176.8|174.8|177.05|175.05|176.31|174.31|0
1710293400000|2024-03-13 01:30:00|177.05|175.05|176.8|174.8|177.3|175.3|176.55|174.55|0
1710293700000|2024-03-13 01:35:00|176.67|174.67|176.55|174.55|176.8|174.8|175.81|173.81|0
1710294000000|2024-03-13 01:40:00|176.3|174.3|176.05|174.05|176.55|174.55|175.81|173.81|0
1710294300000|2024-03-13 01:45:00|175.81|173.81|176.3|174.3|176.3|174.3|175.81|173.81|0
1710294600000|2024-03-13 01:50:00|175.92|173.92|176.05|174.05|176.3|174.3|175.8|173.8|0
1710294900000|2024-03-13 01:55:00|175.92|173.92|176.55|174.55|176.55|174.55|175.8|173.8|0
1710295200000|2024-03-13 02:00:00|176.3|174.3|176.3|174.3|176.8|174.8|176.05|174.05|0
1710295500000|2024-03-13 02:05:00|176.55|174.55|176.3|174.3|176.55|174.55|176.3|174.3|0
1710295800000|2024-03-13 02:10:00|176.55|174.55|177.29|175.29|177.54|175.54|176.55|174.55|0
1710296100000|2024-03-13 02:15:00|177.04|175.04|176.79|174.79|177.29|175.29|176.79|174.79|0
1710296400000|2024-03-13 02:20:00|176.54|174.54|177.29|175.29|177.54|175.54|176.54|174.54|0
1710296700000|2024-03-13 02:25:00|177.04|175.04|176.29|174.29|177.04|175.04|176.29|174.29|0
1710297000000|2024-03-13 02:30:00|176.05|174.05|175.92|173.92|176.54|174.54|175.8|173.8|0
1710297300000|2024-03-13 02:35:00|175.8|173.8|175.05|173.05|176.04|174.04|174.8|172.8|0
1710297600000|2024-03-13 02:40:00|174.8|172.8|175.55|173.55|175.55|173.55|174.8|172.8|0
1710297900000|2024-03-13 02:45:00|175.3|173.3|174.3|172.3|175.3|173.3|174.06|172.06|0
1710298200000|2024-03-13 02:50:00|174.17|172.17|175.54|173.54|175.54|173.54|174.17|172.17|0
1710298500000|2024-03-13 02:55:00|175.3|173.3|174.3|172.3|175.41|173.41|174.3|172.3|0
1710298800000|2024-03-13 03:00:00|174.55|172.55|174.3|172.3|174.8|172.8|174.05|172.05|0
1710299100000|2024-03-13 03:05:00|174.42|172.42|173.8|171.8|174.55|172.55|173.8|171.8|0
1710299400000|2024-03-13 03:10:00|174.05|172.05|173.6|171.6|174.3|172.3|173.55|171.55|0
1710299700000|2024-03-13 03:15:00|173.35|171.35|173.6|171.6|173.85|171.85|172.86|170.86|0
1710300000000|2024-03-13 03:20:00|173.85|171.85|174.59|172.59|174.84|172.84|173.85|171.85|0
1710300300000|2024-03-13 03:25:00|174.34|172.34|174.84|172.84|175.08|173.08|174.09|172.09|0
1710300600000|2024-03-13 03:30:00|174.59|172.59|175.08|173.08|175.7|173.7|174.59|172.59|0
1710300900000|2024-03-13 03:35:00|175.2|173.2|174.34|172.34|175.33|173.33|174.34|172.34|0
1710301200000|2024-03-13 03:40:00|174.59|172.59|174.58|172.58|174.59|172.59|173.84|171.84|0
1710301500000|2024-03-13 03:45:00|174.83|172.83|175.82|173.82|175.82|173.82|174.58|172.58|0
1710301800000|2024-03-13 03:50:00|175.58|173.58|176.07|174.07|176.07|174.07|175.33|173.33|0
1710302100000|2024-03-13 03:55:00|175.94|173.94|175.82|173.82|176.07|174.07|175.82|173.82|0
1710302400000|2024-03-13 04:00:00|176.07|174.07|176.32|174.32|176.56|174.56|176.07|174.07|0
1710302700000|2024-03-13 04:05:00|176.81|174.81|176.81|174.81|177.06|175.06|176.56|174.56|0
1710303000000|2024-03-13 04:10:00|176.56|174.56|177.55|175.55|178.05|176.05|176.56|174.56|0
1710303300000|2024-03-13 04:15:00|177.43|175.43|176.56|174.56|177.55|175.55|176.56|174.56|0
1710303600000|2024-03-13 04:20:00|176.68|174.68|176.81|174.81|176.81|174.81|176.56|174.56|0
1710303900000|2024-03-13 04:25:00|176.56|174.56|177.05|175.05|177.06|175.06|176.56|174.56|0
1710304200000|2024-03-13 04:30:00|176.81|174.81|177.3|175.3|177.3|175.3|176.81|174.81|0
1710304500000|2024-03-13 04:35:00|177.05|175.05|177.3|175.3|177.3|175.3|177.05|175.05|0
1710304800000|2024-03-13 04:40:00|177.17|175.17|177.55|175.55|177.55|175.55|177.05|175.05|0
1710305100000|2024-03-13 04:45:00|177.8|175.8|178.04|176.04|178.04|176.04|177.55|175.55|0
1710305400000|2024-03-13 04:50:00|177.8|175.8|178.54|176.54|178.79|176.79|177.79|175.79|0
1710305700000|2024-03-13 04:55:00|178.29|176.29|178.29|176.29|178.54|176.54|178.04|176.04|0
1710306000000|2024-03-13 05:00:00|178.41|176.41|178.79|176.79|179.03|177.03|178.29|176.29|0
1710306300000|2024-03-13 05:05:00|179.03|177.03|179.28|177.28|180.03|178.03|179.03|177.03|0
1710306600000|2024-03-13 05:10:00|179.53|177.53|179.03|177.03|179.53|177.53|178.78|176.78|0
1710306900000|2024-03-13 05:15:00|178.78|176.78|178.78|176.78|179.03|177.03|178.29|176.29|0
1710307200000|2024-03-13 05:20:00|178.53|176.53|179.53|177.53|179.53|177.53|178.53|176.53|0
1710307500000|2024-03-13 05:25:00|179.28|177.28|180.39|178.39|180.77|178.77|179.28|177.28|0
1710307800000|2024-03-13 05:30:00|180.52|178.52|180.14|178.14|180.52|178.52|179.53|177.53|0
1710308100000|2024-03-13 05:35:00|180.02|178.02|180.52|178.52|181.02|179.02|180.02|178.02|0
1710308400000|2024-03-13 05:40:00|180.77|178.77|180.02|178.02|180.77|178.77|179.77|177.77|0
1710308700000|2024-03-13 05:45:00|180.27|178.27|180.76|178.76|180.77|178.77|179.89|177.89|0
1710309000000|2024-03-13 05:50:00|181.01|179.01|180.76|178.76|181.01|179.01|180.52|178.52|0
1710309300000|2024-03-13 05:55:00|181.01|179.01|181.01|179.01|182.13|180.13|180.76|178.76|0
1710309600000|2024-03-13 06:00:00|181.26|179.26|180.02|178.02|181.26|179.26|179.77|177.77|0
1710309900000|2024-03-13 06:05:00|180.14|178.14|180.13|178.13|180.51|178.51|179.77|177.77|0
1710310200000|2024-03-13 06:10:00|180.26|178.26|180.26|178.26|180.26|178.26|179.77|177.77|0
1710310500000|2024-03-13 06:15:00|180.01|178.01|179.77|177.77|180.01|178.01|179.27|177.27|0
1710310800000|2024-03-13 06:20:00|179.52|177.52|179.27|177.27|180.01|178.01|179.02|177.02|0
1710311100000|2024-03-13 06:25:00|179.02|177.02|178.27|176.27|179.02|177.02|178.27|176.27|0
1710311400000|2024-03-13 06:30:00|178.52|176.52|179.27|177.27|179.27|177.27|178.27|176.27|0
1710311700000|2024-03-13 06:35:00|179.38|177.38|180.01|178.01|180.01|178.01|179.26|177.26|0
1710312000000|2024-03-13 06:40:00|180.26|178.26|179.51|177.51|180.26|178.26|179.26|177.26|0
1710312300000|2024-03-13 06:45:00|179.76|177.76|179.01|177.01|179.76|177.76|179.01|177.01|0
1710312600000|2024-03-13 06:50:00|179.26|177.26|180.01|178.01|180.01|178.01|179.01|177.01|0
1710312900000|2024-03-13 06:55:00|180.26|178.26|180.01|178.01|180.26|178.26|179.51|177.51|0
1710313200000|2024-03-13 07:00:00|180.37|178.37|182.74|180.74|183.74|181.74|180.37|178.37|0
1710313500000|2024-03-13 07:05:00|182.86|180.86|182.99|180.99|183.99|181.99|181.62|179.62|0
1710313800000|2024-03-13 07:10:00|182.86|180.86|183.85|181.85|183.98|181.98|182.74|180.74|0
1710314100000|2024-03-13 07:15:00|183.98|181.98|184.73|182.73|184.73|182.73|181.99|179.99|0
1710314400000|2024-03-13 07:20:00|184.48|182.48|184.23|182.23|184.98|182.98|183.98|181.98|0
1710314700000|2024-03-13 07:25:00|184.48|182.48|184.73|182.73|184.73|182.73|183.73|181.73|0
1710315000000|2024-03-13 07:30:00|184.6|182.6|183.23|181.23|184.73|182.73|182.74|180.74|0
1710315300000|2024-03-13 07:35:00|183.11|181.11|183.23|181.23|184.23|182.23|182.99|180.99|0
1710315600000|2024-03-13 07:40:00|182.99|180.99|182.49|180.49|183.23|181.23|181.99|179.99|0
1710315900000|2024-03-13 07:45:00|182.74|180.74|182.98|180.98|183.23|181.23|182.24|180.24|0
1710316200000|2024-03-13 07:50:00|183.1|181.1|183.23|181.23|183.48|181.48|182.61|180.61|0
1710316500000|2024-03-13 07:55:00|183.1|181.1|182.48|180.48|183.73|181.73|182.24|180.24|0
1710316800000|2024-03-13 08:00:00|182.98|180.98|181.74|179.74|184.72|182.72|181.49|179.49|0
1710317100000|2024-03-13 08:05:00|181.86|179.86|181.49|179.49|181.99|179.99|180.49|178.49|0
1710317400000|2024-03-13 08:10:00|181.74|179.74|180.24|178.24|181.99|179.99|180.24|178.24|0
1710317700000|2024-03-13 08:15:00|180.49|178.49|182.73|180.73|182.73|180.73|180.24|178.24|0
1710318000000|2024-03-13 08:20:00|182.48|180.48|179.99|177.99|182.73|180.73|179.99|177.99|0
1710318300000|2024-03-13 08:25:00|179.74|177.74|176.76|174.76|179.99|177.99|176.76|174.76|0
1710318600000|2024-03-13 08:30:00|176.51|174.51|178.25|176.25|178.5|176.5|175.27|173.27|0
1710318900000|2024-03-13 08:35:00|178|176|176.26|174.26|178.25|176.25|176.26|174.26|0
1710319200000|2024-03-13 08:40:00|176.51|174.51|176.26|174.26|178|176|176.26|174.26|0
1710319500000|2024-03-13 08:45:00|176.51|174.51|176.51|174.51|177|175|175.51|173.51|0
1710319800000|2024-03-13 08:50:00|176.26|174.26|177.25|175.25|177.5|175.5|174.77|172.77|0
1710320100000|2024-03-13 08:55:00|177.5|175.5|178.49|176.49|178.5|176.5|177|175|0
1710320400000|2024-03-13 09:00:00|178.37|176.37|176.26|174.26|178.99|176.99|175.76|173.76|0
1710320700000|2024-03-13 09:05:00|176.5|174.5|176.75|174.75|177.5|175.5|176.25|174.25|0
1710321000000|2024-03-13 09:10:00|177|175|179.24|177.24|179.49|177.49|177|175|0
1710321300000|2024-03-13 09:15:00|179.74|177.74|177.86|175.86|179.74|177.74|175.26|173.26|0
1710321600000|2024-03-13 09:20:00|177.37|175.37|177.5|175.5|178.24|176.24|176.5|174.5|0
1710321900000|2024-03-13 09:25:00|177.74|175.74|179.36|177.36|179.73|177.73|176.75|174.75|0
1710322200000|2024-03-13 09:30:00|179.24|177.24|176.75|174.75|179.24|177.24|176.5|174.5|0
1710322500000|2024-03-13 09:35:00|176.62|174.62|178.24|176.24|178.99|176.99|176.5|174.5|0
1710322800000|2024-03-13 09:40:00|178.74|176.74|178.24|176.24|179.48|177.48|177.74|175.74|0
1710323100000|2024-03-13 09:45:00|178.49|176.49|177.99|175.99|179.23|177.23|177.36|175.36|0
1710323400000|2024-03-13 09:50:00|178.24|176.24|176.99|174.99|178.74|176.74|176.74|174.74|0
1710323700000|2024-03-13 09:55:00|177.24|175.24|178.48|176.48|178.6|176.6|176.99|174.99|0
1710324000000|2024-03-13 10:00:00|178.24|176.24|178.98|176.98|179.98|177.98|177.99|175.99|0
1710324300000|2024-03-13 10:05:00|179.23|177.23|176.74|174.74|179.23|177.23|176.74|174.74|0
1710324600000|2024-03-13 10:10:00|176.99|174.99|177.74|175.74|178.73|176.73|176.99|174.99|0
1710324900000|2024-03-13 10:15:00|177.49|175.49|178.48|176.48|178.48|176.48|177.11|175.11|0
1710325200000|2024-03-13 10:20:00|178.73|176.73|179.73|177.73|179.73|177.73|177.98|175.98|0
1710325500000|2024-03-13 10:25:00|179.84|177.84|179.48|177.48|179.97|177.97|178.85|176.85|0
1710325800000|2024-03-13 10:30:00|179.23|177.23|178.73|176.73|179.6|177.6|178.48|176.48|0
1710326100000|2024-03-13 10:35:00|178.85|176.85|179.53|177.53|179.97|177.97|178.48|176.48|0
1710326400000|2024-03-13 10:40:00|179.78|177.78|180.77|178.77|181.27|179.27|179.28|177.28|0
1710326700000|2024-03-13 10:45:00|181.02|179.02|182.01|180.01|182.51|180.51|181.02|179.02|0
1710327000000|2024-03-13 10:50:00|182.13|180.13|181.63|179.63|182.26|180.26|181.26|179.26|0
1710327300000|2024-03-13 10:55:00|181.51|179.51|182.26|180.26|182.63|180.63|181.26|179.26|0
1710327600000|2024-03-13 11:00:00|182.51|180.51|182.26|180.26|183|181|181.26|179.26|0
1710327900000|2024-03-13 11:05:00|182.01|180.01|182.5|180.5|183|181|181.26|179.26|0
1710328200000|2024-03-13 11:10:00|182.75|180.75|181.76|179.76|183|181|181.76|179.76|0
1710328500000|2024-03-13 11:15:00|181.51|179.51|182.01|180.01|182.25|180.25|181.51|179.51|0
1710328800000|2024-03-13 11:20:00|182.25|180.25|183.25|181.25|183.25|181.25|182.25|180.25|0
1710329100000|2024-03-13 11:25:00|183|181|183.5|181.5|183.5|181.5|182.25|180.25|0
1710329400000|2024-03-13 11:30:00|183.62|181.62|183.74|181.74|183.99|181.99|182.75|180.75|0
1710329700000|2024-03-13 11:35:00|183.49|181.49|183.99|181.99|184.24|182.24|183.49|181.49|0
1710330000000|2024-03-13 11:40:00|183.74|181.74|184.49|182.49|184.49|182.49|183|181|0
1710330300000|2024-03-13 11:45:00|184.36|182.36|184.49|182.49|184.74|182.74|183.74|181.74|0
1710330600000|2024-03-13 11:50:00|184.11|182.11|182.5|180.5|184.24|182.24|182.25|180.25|0
1710330900000|2024-03-13 11:55:00|182.75|180.75|180.75|178.75|182.75|180.75|180.51|178.51|0
1710331200000|2024-03-13 12:00:00|181|179|179.26|177.26|181.25|179.25|179.26|177.26|0
1710331500000|2024-03-13 12:05:00|179.51|177.51|179.01|177.01|180.51|178.51|178.76|176.76|0
1710331800000|2024-03-13 12:10:00|178.88|176.88|180.01|178.01|180.01|178.01|178.02|176.02|0
1710332100000|2024-03-13 12:15:00|180.25|178.25|178.02|176.02|180.25|178.25|177.27|175.27|0
1710332400000|2024-03-13 12:20:00|177.77|175.77|176.77|174.77|178.02|176.02|176.52|174.52|0
1710332700000|2024-03-13 12:25:00|177.02|175.02|175.78|173.78|177.02|175.02|175.28|173.28|0
1710333000000|2024-03-13 12:30:00|175.28|173.28|174.04|172.04|175.78|173.78|173.79|171.79|0
1710333300000|2024-03-13 12:35:00|174.29|172.29|175.03|173.03|175.28|173.28|173.79|171.79|0
1710333600000|2024-03-13 12:40:00|175.15|173.15|176.27|174.27|176.77|174.77|174.29|172.29|0
1710333900000|2024-03-13 12:45:00|176.02|174.02|176.77|174.77|177.27|175.27|175.77|173.77|0
1710334200000|2024-03-13 12:50:00|176.52|174.52|176.52|174.52|176.89|174.89|175.77|173.77|0
1710334500000|2024-03-13 12:55:00|176.27|174.27|177.76|175.76|177.76|175.76|175.77|173.77|0
1710334800000|2024-03-13 13:00:00|177.51|175.51|178.5|176.5|178.5|176.5|176.77|174.77|0
1710335100000|2024-03-13 13:05:00|178.38|176.38|178.75|176.75|178.75|176.75|177.51|175.51|0
1710335400000|2024-03-13 13:10:00|178.5|176.5|179.75|177.75|179.99|177.99|178.25|176.25|0
1710335700000|2024-03-13 13:15:00|179.99|177.99|179.75|177.75|179.99|177.99|178.75|176.75|0
1710336000000|2024-03-13 13:20:00|179.5|177.5|179.5|177.5|179.99|177.99|179|177|0
1710336300000|2024-03-13 13:25:00|179.74|177.74|180.74|178.74|181.73|179.73|179.25|177.25|0
1710336600000|2024-03-13 13:30:00|180.24|178.24|176.51|174.51|180.24|178.24|176.51|174.51|0
1710336900000|2024-03-13 13:35:00|176.26|174.26|175.27|173.27|177.5|175.5|174.02|172.02|0
1710337200000|2024-03-13 13:40:00|175.51|173.51|171.72|169.72|175.51|173.51|171.22|169.22|0
1710337500000|2024-03-13 13:45:00|171.47|169.47|171.22|169.22|172.96|170.96|169.23|167.23|0
1710337800000|2024-03-13 13:50:00|170.97|168.97|170.97|168.97|172.21|170.21|170.47|168.47|0
1710338100000|2024-03-13 13:55:00|170.72|168.72|170.47|168.47|172.71|170.71|170.22|168.22|0
1710338400000|2024-03-13 14:00:00|169.97|167.97|169.72|167.72|169.97|167.97|166.99|164.99|0
1710338700000|2024-03-13 14:05:00|169.47|167.47|172.71|170.71|173.21|171.21|169.23|167.23|0
1710339000000|2024-03-13 14:10:00|172.96|170.96|172.21|170.21|175.45|173.45|170.97|168.97|0
1710339300000|2024-03-13 14:15:00|171.96|169.96|172.96|170.96|173.95|171.95|170.47|168.47|0
1710339600000|2024-03-13 14:20:00|172.71|170.71|173.7|171.7|174.45|172.45|171.71|169.71|0
1710339900000|2024-03-13 14:25:00|174.45|172.45|173.95|171.95|175.2|173.2|172.71|170.71|0
1710340200000|2024-03-13 14:30:00|174.2|172.2|175.7|173.7|175.95|173.95|173.7|171.7|0
1710340500000|2024-03-13 14:35:00|175.94|173.94|172.95|170.95|176.19|174.19|171.46|169.46|0
1710340800000|2024-03-13 14:40:00|172.71|170.71|176.69|174.69|176.94|174.94|172.21|170.21|0
1710341100000|2024-03-13 14:45:00|176.94|174.94|172.95|170.95|177.19|175.19|171.96|169.96|0
1710341400000|2024-03-13 14:50:00|173.2|171.2|170.71|168.71|173.2|171.2|169.47|167.47|0
1710341700000|2024-03-13 14:55:00|170.46|168.46|171.46|169.46|171.46|169.46|167.97|165.97|0
1710342000000|2024-03-13 15:00:00|171.71|169.71|173.7|171.7|173.82|171.82|170.21|168.21|0
1710342300000|2024-03-13 15:05:00|173.95|171.95|175.19|173.19|175.44|173.44|172.2|170.2|0
1710342600000|2024-03-13 15:10:00|174.94|172.94|173.82|171.82|176.19|174.19|173.45|171.45|0
1710342900000|2024-03-13 15:15:00|173.7|171.7|175.44|173.44|176.44|174.44|173.7|171.7|0
1710343200000|2024-03-13 15:20:00|175.69|173.69|174.19|172.19|176.69|174.69|173.95|171.95|0
1710343500000|2024-03-13 15:25:00|174.44|172.44|169.96|167.96|174.44|172.44|169.21|167.21|0
1710343800000|2024-03-13 15:30:00|169.71|167.71|170.46|168.46|172.7|170.7|168.71|166.71|0
1710344100000|2024-03-13 15:35:00|170.71|168.71|171.2|169.2|173.7|171.7|170.71|168.71|0
1710344400000|2024-03-13 15:40:00|171.45|169.45|170.46|168.46|172.2|170.2|168.21|166.21|0
1710344700000|2024-03-13 15:45:00|170.21|168.21|170.7|168.7|170.7|168.7|168.46|166.46|0
1710345000000|2024-03-13 15:50:00|170.45|168.45|172.45|170.45|172.45|170.45|170.45|168.45|0
1710345300000|2024-03-13 15:55:00|172.95|170.95|173.94|171.94|174.44|172.44|172.95|170.95|0
1710345600000|2024-03-13 16:00:00|174.19|172.19|172.7|170.7|174.19|172.19|171.95|169.95|0
1710345900000|2024-03-13 16:05:00|172.45|170.45|172.45|170.45|174.69|172.69|171.7|169.7|0
1710346200000|2024-03-13 16:10:00|172.2|170.2|172.94|170.94|174.68|172.68|171.7|169.7|0
1710346500000|2024-03-13 16:15:00|172.69|170.69|174.69|172.69|174.94|172.94|172.69|170.69|0
1710346800000|2024-03-13 16:20:00|175.19|173.19|174.19|172.19|175.43|173.43|174.19|172.19|0
1710347100000|2024-03-13 16:25:00|174.69|172.69|172.69|170.69|175.68|173.68|172.69|170.69|0
1710347400000|2024-03-13 16:30:00|172.94|170.94|171.94|169.94|174.44|172.44|170.7|168.7|0
1710347700000|2024-03-13 16:35:00|172.19|170.19|174.69|172.69|174.69|172.69|171.81|169.81|0
1710348000000|2024-03-13 16:40:00|174.44|172.44|175.18|173.18|176.43|174.43|173.94|171.94|0
1710348300000|2024-03-13 16:45:00|175.43|173.43|175.43|173.43|176.68|174.68|175.18|173.18|0
1710348600000|2024-03-13 16:50:00|175.68|173.68|175.43|173.43|176.68|174.68|174.43|172.43|0
1710348900000|2024-03-13 16:55:00|175.68|173.68|174.68|172.68|176.18|174.18|174.18|172.18|0
1710349200000|2024-03-13 17:00:00|174.93|172.93|177.43|175.43|179.42|177.42|174.18|172.18|0
1710349500000|2024-03-13 17:05:00|177.3|175.3|180.42|178.42|182.41|180.41|177.3|175.3|0
1710349800000|2024-03-13 17:10:00|180.67|178.67|180.42|178.42|182.16|180.16|180.17|178.17|0
1710350100000|2024-03-13 17:15:00|180.67|178.67|177.17|175.17|180.92|178.92|176.8|174.8|0
1710350400000|2024-03-13 17:20:00|177.42|175.42|179.66|177.66|179.91|177.91|176.68|174.68|0
1710350700000|2024-03-13 17:25:00|179.91|177.91|180.91|178.91|181.16|179.16|179.91|177.91|0
1710351000000|2024-03-13 17:30:00|180.66|178.66|177.17|175.17|182.41|180.41|176.67|174.67|0
1710351300000|2024-03-13 17:35:00|177.42|175.42|178.41|176.41|180.66|178.66|177.42|175.42|0
1710351600000|2024-03-13 17:40:00|178.66|176.66|176.67|174.67|180.16|178.16|176.42|174.42|0
1710351900000|2024-03-13 17:45:00|176.42|174.42|176.67|174.67|179.16|177.16|176.17|174.17|0
1710352200000|2024-03-13 17:50:00|176.42|174.42|180.66|178.66|180.91|178.91|176.42|174.42|0
1710352500000|2024-03-13 17:55:00|180.91|178.91|180.41|178.41|182.16|180.16|180.16|178.16|0
1710352800000|2024-03-13 18:00:00|180.16|178.16|178.41|176.41|181.41|179.41|178.41|176.41|0
1710353100000|2024-03-13 18:05:00|178.66|176.66|177.91|175.91|180.16|178.16|177.66|175.66|0
1710353400000|2024-03-13 18:10:00|178.16|176.16|178.16|176.16|179.66|177.66|176.91|174.91|0
1710353700000|2024-03-13 18:15:00|177.91|175.91|177.91|175.91|179.66|177.66|177.41|175.41|0
1710354000000|2024-03-13 18:20:00|177.66|175.66|178.41|176.41|179.16|177.16|177.41|175.41|0
1710354300000|2024-03-13 18:25:00|178.53|176.53|177.91|175.91|179.66|177.66|177.41|175.41|0
1710354600000|2024-03-13 18:30:00|178.16|176.16|178.91|176.91|179.66|177.66|177.91|175.91|0
1710354900000|2024-03-13 18:35:00|179.16|177.16|178.16|176.16|179.41|177.41|177.66|175.66|0
1710355200000|2024-03-13 18:40:00|178.41|176.41|177.41|175.41|179.91|177.91|176.41|174.41|0
1710355500000|2024-03-13 18:45:00|177.91|175.91|176.66|174.66|178.41|176.41|176.16|174.16|0
1710355800000|2024-03-13 18:50:00|176.91|174.91|176.77|174.77|178.9|176.9|176.65|174.65|0
1710356100000|2024-03-13 18:55:00|176.9|174.9|174.41|172.41|177.65|175.65|173.66|171.66|0
1710356400000|2024-03-13 19:00:00|173.91|171.91|174.9|172.9|175.65|173.65|173.91|171.91|0
1710356700000|2024-03-13 19:05:00|174.65|172.65|174.15|172.15|174.65|172.65|172.41|170.41|0
1710357000000|2024-03-13 19:10:00|173.91|171.91|172.66|170.66|174.65|172.65|171.66|169.66|0
1710357300000|2024-03-13 19:15:00|172.91|170.91|175.4|173.4|176.4|174.4|172.41|170.41|0
1710357600000|2024-03-13 19:20:00|175.15|173.15|172.66|170.66|175.65|173.65|172.66|170.66|0
1710357900000|2024-03-13 19:25:00|172.91|170.91|161.18|159.18|174.15|172.15|154.95|152.95|0
1710358200000|2024-03-13 19:30:00|160.93|158.93|166.16|164.16|167.9|165.9|159.69|157.69|0
1710358500000|2024-03-13 19:35:00|165.91|163.91|166.42|164.42|166.92|164.92|164.18|162.18|0
1710358800000|2024-03-13 19:40:00|166.17|164.17|169.17|167.17|171.16|169.16|165.54|163.54|0
1710359100000|2024-03-13 19:45:00|168.92|166.92|172.16|170.16|172.41|170.41|166.67|164.67|0
1710359400000|2024-03-13 19:50:00|171.66|169.66|169.66|167.66|171.91|169.91|165.17|163.17|0
1710359700000|2024-03-13 19:55:00|167.17|165.17|168.92|166.92|171.16|169.16|165.42|163.42|0
1710360000000|2024-03-13 20:00:00|169.91|167.91|170.16|168.16|171.16|169.16|168.67|166.67|0
1710360300000|2024-03-13 20:05:00|169.91|167.91|170.66|168.66|171.41|169.41|169.66|167.66|0
1710360600000|2024-03-13 20:10:00|170.78|168.78|172.41|170.41|172.66|170.66|170.66|168.66|0
1710360900000|2024-03-13 20:15:00|172.76|170.56|172.26|170.06|172.76|170.56|171.76|169.56|0
1710361200000|2024-03-13 20:20:00|172.51|170.31|172.76|170.56|172.76|170.56|172.01|169.81|0
1710361500000|2024-03-13 20:25:00|172.63|170.43|173.51|171.31|173.63|171.43|172.51|170.31|0
1710361800000|2024-03-13 20:30:00|173.63|171.43|173.75|171.55|174|171.8|173.26|171.06|0
1710362100000|2024-03-13 20:35:00|173.87|171.67|173.51|171.31|174|171.8|173.26|171.06|0
1710362400000|2024-03-13 20:40:00|173.62|171.42|174|171.8|174|171.8|173.26|171.06|0
1710362700000|2024-03-13 20:45:00|173.87|171.67|174.25|172.05|174.25|172.05|173.75|171.55|0
1710363000000|2024-03-13 20:50:00|174.5|172.3|174.75|172.55|174.75|172.55|174|171.8|0
1710363300000|2024-03-13 20:55:00|174.87|172.67|174.12|171.92|175.12|172.92|173.87|171.67|0
1710363600000|2024-03-13 21:00:00|174.1|171.9|173.96|171.76|174.1|171.9|173.84|171.64|0
1710363900000|2024-03-13 21:05:00|174.03|171.83|173.96|171.76|174.03|171.83|173.96|171.76|0
1710364200000|2024-03-13 21:10:00|174.03|171.83|174.03|171.83|174.18|171.98|174.03|171.83|0
1710364500000|2024-03-13 21:15:00|173.96|171.76|173.99|171.79|174.14|171.94|173.66|171.46|0
1710364800000|2024-03-13 21:20:00|173.81|171.61|173.73|171.53|174.07|171.87|173.66|171.46|0
1710365100000|2024-03-13 21:25:00|173.62|171.42|173.73|171.53|173.73|171.53|173.62|171.42|0
1710365400000|2024-03-13 21:30:00|174.4|172.2|174.36|172.16|174.4|172.2|174.03|171.83|0
1710365700000|2024-03-13 21:35:00|174.4|172.2|174.14|171.94|174.44|172.24|174.03|171.83|0
1710366000000|2024-03-13 21:40:00|173.88|171.68|173.77|171.57|173.88|171.68|173.51|171.31|0
1710366300000|2024-03-13 21:45:00|173.81|171.61|173.7|171.5|173.96|171.76|173.66|171.46|0
1710366600000|2024-03-13 21:50:00|173.73|171.53|173.84|171.64|173.92|171.72|173.7|171.5|0
1710366900000|2024-03-13 21:55:00|173.96|171.76|174.32|172.12|174.32|172.12|173.73|171.53|0
1710367200000|2024-03-13 22:00:00|172.62|170.42|172.87|170.67|174.5|172.3|172.25|170.05|0
1710367500000|2024-03-13 22:05:00|173|170.8|174.25|172.05|174.75|172.55|172.75|170.55|0
1710367800000|2024-03-13 22:10:00|174.37|172.17|173|170.8|174.37|172.17|172.75|170.55|0
1710368100000|2024-03-13 22:15:00|172.75|170.55|173|170.8|173.25|171.05|172.75|170.55|0
1710368400000|2024-03-13 22:20:00|172.75|170.55|172|169.8|172.75|170.55|172|169.8|0
1710368700000|2024-03-13 22:25:00|171.87|169.67|172.5|170.3|172.75|170.55|171.87|169.67|0
1710369000000|2024-03-13 22:30:00|172.62|170.42|171.75|169.55|172.75|170.55|171.75|169.55|0
1710369300000|2024-03-13 22:35:00|172|169.8|171.75|169.55|172|169.8|171.37|169.17|0
1710369600000|2024-03-13 22:40:00|171.62|169.42|172|169.8|172.25|170.05|171.5|169.3|0
1710369900000|2024-03-13 22:45:00|171.75|169.55|173|170.8|173|170.8|171.75|169.55|0
1710370200000|2024-03-13 22:50:00|173.25|171.05|172|169.8|173.25|171.05|172|169.8|0
1710370500000|2024-03-13 22:55:00|172.25|170.05|172.5|170.3|172.75|170.55|172.25|170.05|0
1710370800000|2024-03-13 23:00:00|172.75|170.55|172.75|170.55|172.75|170.55|172.5|170.3|0
1710371100000|2024-03-13 23:05:00|172.5|170.3|174|171.8|174.25|172.05|172.5|170.3|0
1710371400000|2024-03-13 23:10:00|173.87|171.67|173|170.8|174|171.8|173|170.8|0
1710371700000|2024-03-13 23:15:00|173.25|171.05|173.75|171.55|173.75|171.55|172.75|170.55|0
1710372000000|2024-03-13 23:20:00|173.62|171.42|173.5|171.3|173.75|171.55|173.25|171.05|0
1710372300000|2024-03-13 23:25:00|173.75|171.55|174.25|172.05|174.5|172.3|173.5|171.3|0
1710372600000|2024-03-13 23:30:00|174.5|172.3|175.49|173.29|175.74|173.54|174.5|172.3|0
1710372900000|2024-03-13 23:35:00|175.74|173.54|175.24|173.04|175.74|173.54|175.24|173.04|0
1710373200000|2024-03-13 23:40:00|175.11|172.91|175.49|173.29|175.49|173.29|174.99|172.79|0
1710373500000|2024-03-13 23:45:00|175.24|173.04|175.24|173.04|175.49|173.29|174.99|172.79|0
1710373800000|2024-03-13 23:50:00|174.99|172.79|174.99|172.79|175.74|173.54|174.99|172.79|0
1710374100000|2024-03-13 23:55:00|175.11|172.91|175.24|173.04|175.24|173.04|174.99|172.79|0
1710374400000|2024-03-14 00:00:00|174.99|172.79|173.74|171.54|174.99|172.79|173.37|171.17|0
1710374700000|2024-03-14 00:05:00|173.99|171.79|173.74|171.54|174.49|172.29|173.74|171.54|0
1710375000000|2024-03-14 00:10:00|173.99|171.79|173.74|171.54|173.99|171.79|173.49|171.29|0
1710375300000|2024-03-14 00:15:00|173.39|171.39|173.14|171.14|173.64|171.64|172.65|170.65|0
1710375600000|2024-03-14 00:20:00|173.01|171.01|172.15|170.15|173.14|171.14|172.15|170.15|0
1710375900000|2024-03-14 00:25:00|171.9|169.9|171.4|169.4|171.9|169.9|171.15|169.15|0
1710376200000|2024-03-14 00:30:00|171.65|169.65|172.39|170.39|172.39|170.39|171.4|169.4|0
1710376500000|2024-03-14 00:35:00|172.64|170.64|172.66|170.66|173.39|171.39|172.41|170.41|0
1710376800000|2024-03-14 00:40:00|172.41|170.41|172.16|170.16|172.66|170.66|171.91|169.91|0
1710377100000|2024-03-14 00:45:00|171.91|169.91|172.66|170.66|172.91|170.91|171.91|169.91|0
1710377400000|2024-03-14 00:50:00|172.91|170.91|173.4|171.4|173.65|171.65|172.91|170.91|0
1710377700000|2024-03-14 00:55:00|173.65|171.65|173.65|171.65|173.65|171.65|173.4|171.4|0
1710378000000|2024-03-14 01:00:00|173.52|171.52|173.9|171.9|173.9|171.9|173.4|171.4|0
1710378300000|2024-03-14 01:05:00|174.15|172.15|174.4|172.4|174.65|172.65|174.15|172.15|0
1710378600000|2024-03-14 01:10:00|174.65|172.65|172.9|170.9|174.65|172.65|172.4|170.4|0
1710378900000|2024-03-14 01:15:00|172.77|170.77|173.65|171.65|173.65|171.65|172.65|170.65|0
1710379200000|2024-03-14 01:20:00|173.4|171.4|173.9|171.9|174.15|172.15|173.15|171.15|0
1710379500000|2024-03-14 01:25:00|173.77|171.77|173.9|171.9|174.4|172.4|173.4|171.4|0
1710379800000|2024-03-14 01:30:00|174.15|172.15|173.77|171.77|174.4|172.4|173.65|171.65|0
1710380100000|2024-03-14 01:35:00|173.9|171.9|175.4|173.4|175.9|173.9|173.65|171.65|0
1710380400000|2024-03-14 01:40:00|175.52|173.52|175.52|173.52|175.9|173.9|175.15|173.15|0
1710380700000|2024-03-14 01:45:00|175.65|173.65|175.65|173.65|176.4|174.4|175.15|173.15|0
1710381000000|2024-03-14 01:50:00|175.4|173.4|175.4|173.4|175.4|173.4|175.15|173.15|0
1710381300000|2024-03-14 01:55:00|175.65|173.65|175.9|173.9|176.15|174.15|175.4|173.4|0
1710381600000|2024-03-14 02:00:00|175.65|173.65|174.9|172.9|176.15|174.15|174.77|172.77|0
1710381900000|2024-03-14 02:05:00|175.02|173.02|174.4|172.4|175.02|173.02|174.15|172.15|0
1710382200000|2024-03-14 02:10:00|174.27|172.27|174.4|172.4|174.4|172.4|174.15|172.15|0
1710382500000|2024-03-14 02:15:00|174.15|172.15|174.9|172.9|175.15|173.15|174.15|172.15|0
1710382800000|2024-03-14 02:20:00|174.77|172.77|174.9|172.9|174.9|172.9|174.15|172.15|0
1710383100000|2024-03-14 02:25:00|175.02|173.02|174.9|172.9|175.15|173.15|174.9|172.9|0
1710383400000|2024-03-14 02:30:00|175.15|173.15|174.9|172.9|175.4|173.4|174.9|172.9|0
1710383700000|2024-03-14 02:35:00|175.15|173.15|175.4|173.4|175.4|173.4|174.9|172.9|0
1710384000000|2024-03-14 02:40:00|175.65|173.65|175.4|173.4|175.9|173.9|175.15|173.15|0
1710384300000|2024-03-14 02:45:00|175.65|173.65|175.15|173.15|175.65|173.65|175.15|173.15|0
1710384600000|2024-03-14 02:50:00|175.27|173.27|174.65|172.65|175.27|173.27|174.65|172.65|0
1710384900000|2024-03-14 02:55:00|174.4|172.4|173.4|171.4|174.65|172.65|173.4|171.4|0
1710385200000|2024-03-14 03:00:00|173.65|171.65|173.15|171.15|173.65|171.65|172.9|170.9|0
1710385500000|2024-03-14 03:05:00|173.27|171.27|173.65|171.65|174.15|172.15|173.15|171.15|0
1710385800000|2024-03-14 03:10:00|173.9|171.9|173.9|171.9|174.15|172.15|173.65|171.65|0
1710386100000|2024-03-14 03:15:00|173.65|171.65|173.4|171.4|173.9|171.9|173.15|171.15|0
1710386400000|2024-03-14 03:20:00|173.15|171.15|173.15|171.15|173.4|171.4|173.15|171.15|0
1710386700000|2024-03-14 03:25:00|173.4|171.4|172.9|170.9|173.4|171.4|172.9|170.9|0
1710387000000|2024-03-14 03:30:00|173.15|171.15|173.15|171.15|173.15|171.15|172.65|170.65|0
1710387300000|2024-03-14 03:35:00|172.9|170.9|172.65|170.65|173.4|171.4|172.65|170.65|0
1710387600000|2024-03-14 03:40:00|172.9|170.9|173.15|171.15|173.15|171.15|172.65|170.65|0
1710387900000|2024-03-14 03:45:00|173.27|171.27|173.39|171.39|173.4|171.4|172.65|170.65|0
1710388200000|2024-03-14 03:50:00|173.64|171.64|173.64|171.64|173.64|171.64|173.51|171.51|0
1710388500000|2024-03-14 03:55:00|173.76|171.76|173.89|171.89|174.14|172.14|173.76|171.76|0
1710388800000|2024-03-14 04:00:00|174.01|172.01|173.64|171.64|174.39|172.39|173.64|171.64|0
1710389100000|2024-03-14 04:05:00|173.76|171.76|173.39|171.39|173.89|171.89|173.39|171.39|0
1710389400000|2024-03-14 04:10:00|173.14|171.14|173.14|171.14|173.64|171.64|173.14|171.14|0
1710389700000|2024-03-14 04:15:00|172.64|170.64|173.14|171.14|173.14|171.14|172.39|170.39|0
1710390000000|2024-03-14 04:20:00|173.39|171.39|173.39|171.39|173.39|171.39|173.14|171.14|0
1710390300000|2024-03-14 04:25:00|173.14|171.14|173.39|171.39|173.39|171.39|173.14|171.14|0
1710390600000|2024-03-14 04:30:00|173.14|171.14|173.65|171.65|173.65|171.65|173.14|171.14|0
1710390900000|2024-03-14 04:35:00|173.4|171.4|174.39|172.39|174.39|172.39|173.4|171.4|0
1710391200000|2024-03-14 04:40:00|174.14|172.14|174.14|172.14|174.39|172.39|174.14|172.14|0
1710391500000|2024-03-14 04:45:00|174.26|172.26|174.64|172.64|174.64|172.64|174.14|172.14|0
1710391800000|2024-03-14 04:50:00|174.89|172.89|174.89|172.89|175.14|173.14|174.64|172.64|0
1710392100000|2024-03-14 04:55:00|175.14|173.14|175.39|173.39|175.39|173.39|174.89|172.89|0
1710392400000|2024-03-14 05:00:00|175.26|173.26|175.89|173.89|176.14|174.14|175.14|173.14|0
1710392700000|2024-03-14 05:05:00|175.64|173.64|175.64|173.64|176.14|174.14|175.64|173.64|0
1710393000000|2024-03-14 05:10:00|175.39|173.39|175.39|173.39|175.64|173.64|175.14|173.14|0
1710393300000|2024-03-14 05:15:00|175.14|173.14|174.89|172.89|175.64|173.64|174.64|172.64|0
1710393600000|2024-03-14 05:20:00|174.64|172.64|174.39|172.39|174.64|172.64|174.39|172.39|0
1710393900000|2024-03-14 05:25:00|174.64|172.64|175.39|173.39|175.39|173.39|174.39|172.39|0
1710394200000|2024-03-14 05:30:00|175.14|173.14|175.89|173.89|176.14|174.14|175.14|173.14|0
1710394500000|2024-03-14 05:35:00|176.14|174.14|175.89|173.89|176.64|174.64|175.64|173.64|0
1710394800000|2024-03-14 05:40:00|175.76|173.76|175.39|173.39|175.76|173.76|175.39|173.39|0
1710395100000|2024-03-14 05:45:00|175.14|173.14|175.89|173.89|175.89|173.89|175.14|173.14|0
1710395400000|2024-03-14 05:50:00|176.14|174.14|176.14|174.14|176.39|174.39|175.89|173.89|0
1710395700000|2024-03-14 05:55:00|175.89|173.89|176.14|174.14|176.39|174.39|175.89|173.89|0
1710396000000|2024-03-14 06:00:00|176.26|174.26|175.64|173.64|176.39|174.39|175.39|173.39|0
1710396300000|2024-03-14 06:05:00|175.76|173.76|176.14|174.14|176.39|174.39|175.64|173.64|0
1710396600000|2024-03-14 06:10:00|176.01|174.01|176.64|174.64|176.89|174.89|175.89|173.89|0
1710396900000|2024-03-14 06:15:00|176.89|174.89|177.14|175.14|177.39|175.39|176.14|174.14|0
1710397200000|2024-03-14 06:20:00|177.64|175.64|177.89|175.89|178.14|176.14|177.51|175.51|0
1710397500000|2024-03-14 06:25:00|177.64|175.64|176.89|174.89|177.89|175.89|176.64|174.64|0
1710397800000|2024-03-14 06:30:00|176.64|174.64|177.51|175.51|177.64|175.64|176.64|174.64|0
1710398100000|2024-03-14 06:35:00|177.39|175.39|177.64|175.64|177.64|175.64|176.64|174.64|0
1710398400000|2024-03-14 06:40:00|177.39|175.39|177.39|175.39|177.89|175.89|177.39|175.39|0
1710398700000|2024-03-14 06:45:00|177.64|175.64|177.64|175.64|177.89|175.89|177.14|175.14|0
1710399000000|2024-03-14 06:50:00|177.39|175.39|177.64|175.64|177.64|175.64|176.89|174.89|0
1710399300000|2024-03-14 06:55:00|177.39|175.39|179.39|177.39|179.39|177.39|177.39|175.39|0
1710399600000|2024-03-14 07:00:00|179.64|177.64|177.64|175.64|179.64|177.64|176.64|174.64|0
1710399900000|2024-03-14 07:05:00|177.51|175.51|177.89|175.89|178.39|176.39|177.39|175.39|0
1710400200000|2024-03-14 07:10:00|178.14|176.14|176.39|174.39|178.39|176.39|176.39|174.39|0
1710400500000|2024-03-14 07:15:00|176.64|174.64|176.89|174.89|177.64|175.64|176.14|174.14|0
1710400800000|2024-03-14 07:20:00|177.14|175.14|177.39|175.39|177.64|175.64|176.64|174.64|0
1710401100000|2024-03-14 07:25:00|177.51|175.51|178.14|176.14|178.39|176.39|177.14|175.14|0
1710401400000|2024-03-14 07:30:00|177.89|175.89|179.64|177.64|179.64|177.64|177.89|175.89|0
1710401700000|2024-03-14 07:35:00|179.39|177.39|178.76|176.76|179.39|177.39|178.39|176.39|0
1710402000000|2024-03-14 07:40:00|178.64|176.64|179.14|177.14|179.38|177.38|178.39|176.39|0
1710402300000|2024-03-14 07:45:00|179.26|177.26|179.13|177.13|179.88|177.88|179.13|177.13|0
1710402600000|2024-03-14 07:50:00|179.38|177.38|179.88|177.88|180.13|178.13|179.13|177.13|0
1710402900000|2024-03-14 07:55:00|179.63|177.63|180.63|178.63|181.38|179.38|179.63|177.63|0
1710403200000|2024-03-14 08:00:00|181.13|179.13|181.63|179.63|182.13|180.13|180.38|178.38|0
1710403500000|2024-03-14 08:05:00|181.88|179.88|182.88|180.88|183.13|181.13|180.88|178.88|0
1710403800000|2024-03-14 08:10:00|183|181|184.63|182.63|184.88|182.88|183|181|0
1710404100000|2024-03-14 08:15:00|184.38|182.38|186.13|184.13|186.38|184.38|183.88|181.88|0
1710404400000|2024-03-14 08:20:00|186.25|184.25|185.88|183.88|187.13|185.13|185.13|183.13|0
1710404700000|2024-03-14 08:25:00|185.63|183.63|185.13|183.13|186.88|184.88|185.13|183.13|0
1710405000000|2024-03-14 08:30:00|185.38|183.38|185.13|183.13|185.63|183.63|183.63|181.63|0
1710405300000|2024-03-14 08:35:00|185|183|185.88|183.88|186.38|184.38|184.88|182.88|0
1710405600000|2024-03-14 08:40:00|186|184|184.13|182.13|186.13|184.13|183.63|181.63|0
1710405900000|2024-03-14 08:45:00|184.38|182.38|185.13|183.13|185.38|183.38|183.38|181.38|0
1710406200000|2024-03-14 08:50:00|185|183|185.13|183.13|185.63|183.63|184.38|182.38|0
1710406500000|2024-03-14 08:55:00|185.38|183.38|186.38|184.38|186.63|184.63|184.88|182.88|0
1710406800000|2024-03-14 09:00:00|186.13|184.13|185.63|183.63|186.63|184.63|184.88|182.88|0
1710407100000|2024-03-14 09:05:00|185.38|183.38|185.88|183.88|185.88|183.88|184.88|182.88|0
1710407400000|2024-03-14 09:10:00|185.63|183.63|186.38|184.38|187.13|185.13|185.13|183.13|0
1710407700000|2024-03-14 09:15:00|186.13|184.13|185.13|183.13|186.13|184.13|184.38|182.38|0
1710408000000|2024-03-14 09:20:00|185.25|183.25|186.88|184.88|186.88|184.88|185.25|183.25|0
1710408300000|2024-03-14 09:25:00|186.63|184.63|185.75|183.75|186.88|184.88|185.38|183.38|0
1710408600000|2024-03-14 09:30:00|185.88|183.88|187.13|185.13|187.13|185.13|185.88|183.88|0
1710408900000|2024-03-14 09:35:00|187|185|187.13|185.13|187.13|185.13|186.38|184.38|0
1710409200000|2024-03-14 09:40:00|187|185|187.38|185.38|187.63|185.63|186.88|184.88|0
1710409500000|2024-03-14 09:45:00|187.13|185.13|186.13|184.13|187.13|185.13|185.88|183.88|0
1710409800000|2024-03-14 09:50:00|185.88|183.88|185.63|183.63|186.13|184.13|185.13|183.13|0
1710410100000|2024-03-14 09:55:00|185.38|183.38|186.88|184.88|186.88|184.88|185.13|183.13|0
1710410400000|2024-03-14 10:00:00|186.75|184.75|185.63|183.63|186.88|184.88|185.38|183.38|0
1710410700000|2024-03-14 10:05:00|185.88|183.88|186.88|184.88|187.38|185.38|185.88|183.88|0
1710411000000|2024-03-14 10:10:00|186.63|184.63|186.13|184.13|186.63|184.63|185.63|183.63|0
1710411300000|2024-03-14 10:15:00|186.38|184.38|186.88|184.88|187.63|185.63|186.13|184.13|0
1710411600000|2024-03-14 10:20:00|186.63|184.63|186.38|184.38|187.13|185.13|186.13|184.13|0
1710411900000|2024-03-14 10:25:00|186.5|184.5|186.63|184.63|186.88|184.88|186.13|184.13|0
1710412200000|2024-03-14 10:30:00|186.38|184.38|186.38|184.38|186.63|184.63|186.13|184.13|0
1710412500000|2024-03-14 10:35:00|186.13|184.13|185.63|183.63|186.63|184.63|185.38|183.38|0
1710412800000|2024-03-14 10:40:00|185.88|183.88|184.88|182.88|185.88|183.88|184.38|182.38|0
1710413100000|2024-03-14 10:45:00|184.63|182.63|184.13|182.13|185|183|183.88|181.88|0
1710413400000|2024-03-14 10:50:00|184.38|182.38|184.38|182.38|184.88|182.88|183.88|181.88|0
1710413700000|2024-03-14 10:55:00|184.5|182.5|185.88|183.88|186.38|184.38|184.38|182.38|0
1710414000000|2024-03-14 11:00:00|185.63|183.63|186|184|186|184|184.63|182.63|0
1710414300000|2024-03-14 11:05:00|186.38|184.38|185.88|183.88|186.63|184.63|185.88|183.88|0
1710414600000|2024-03-14 11:10:00|186.13|184.13|186.38|184.38|186.75|184.75|185.88|183.88|0
1710414900000|2024-03-14 11:15:00|186.63|184.63|188.88|186.88|188.88|186.88|186.38|184.38|0
1710415200000|2024-03-14 11:20:00|189.13|187.13|188.38|186.38|189.88|187.88|188.38|186.38|0
1710415500000|2024-03-14 11:25:00|188.13|186.13|187.13|185.13|188.13|186.13|186.13|184.13|0
1710415800000|2024-03-14 11:30:00|186.88|184.88|186|184|186.88|184.88|185.5|183.5|0
1710416100000|2024-03-14 11:35:00|186.13|184.13|185.63|183.63|186.38|184.38|185.13|183.13|0
1710416400000|2024-03-14 11:40:00|185.38|183.38|185.38|183.38|185.88|183.88|185.13|183.13|0
1710416700000|2024-03-14 11:45:00|185.13|183.13|184.88|182.88|185.63|183.63|184.63|182.63|0
1710417000000|2024-03-14 11:50:00|184.63|182.63|184.88|182.88|185.63|183.63|184.63|182.63|0
1710417300000|2024-03-14 11:55:00|185.13|183.13|185.5|183.5|185.5|183.5|184.75|182.75|0
1710417600000|2024-03-14 12:00:00|185.63|183.63|186.13|184.13|187.13|185.13|185.38|183.38|0
1710417900000|2024-03-14 12:05:00|186.25|184.25|185.63|183.63|186.25|184.25|185.38|183.38|0
1710418200000|2024-03-14 12:10:00|185.38|183.38|185.25|183.25|186.13|184.13|185.13|183.13|0
1710418500000|2024-03-14 12:15:00|185.38|183.38|185.88|183.88|186.63|184.63|185.13|183.13|0
1710418800000|2024-03-14 12:20:00|185.63|183.63|184.63|182.63|185.88|183.88|184.38|182.38|0
1710419100000|2024-03-14 12:25:00|184.38|182.38|185.38|183.38|186.75|184.75|183.63|181.63|0
1710419400000|2024-03-14 12:30:00|180.88|178.88|179.63|177.63|185.63|183.63|175.88|173.88|0
1710419700000|2024-03-14 12:35:00|180.13|178.13|183.13|181.13|183.13|181.13|177.88|175.88|0
1710420000000|2024-03-14 12:40:00|183.38|181.38|184.38|182.38|186.38|184.38|181.13|179.13|0
1710420300000|2024-03-14 12:45:00|184.63|182.63|180.63|178.63|184.63|182.63|180.63|178.63|0
1710420600000|2024-03-14 12:50:00|179.63|177.63|179.13|177.13|179.88|177.88|176.88|174.88|0
1710420900000|2024-03-14 12:55:00|179.38|177.38|178.63|176.63|179.88|177.88|177.38|175.38|0
1710421200000|2024-03-14 13:00:00|178.88|176.88|181.38|179.38|182.63|180.63|178.13|176.13|0
1710421500000|2024-03-14 13:05:00|181.63|179.63|176.13|174.13|182.13|180.13|175.38|173.38|0
1710421800000|2024-03-14 13:10:00|175.88|173.88|176.63|174.63|176.88|174.88|174.38|172.38|0
1710422100000|2024-03-14 13:15:00|176.38|174.38|176.13|174.13|177.38|175.38|175.38|173.38|0
1710422400000|2024-03-14 13:20:00|175.88|173.88|173.88|171.88|176.63|174.63|172.63|170.63|0
1710422700000|2024-03-14 13:25:00|174.13|172.13|176.13|174.13|177.38|175.38|173.38|171.38|0
1710423000000|2024-03-14 13:30:00|176.88|174.88|172.63|170.63|176.88|174.88|170.63|168.63|0
1710423300000|2024-03-14 13:35:00|173.13|171.13|175.88|173.88|177.63|175.63|173.13|171.13|0
1710423600000|2024-03-14 13:40:00|176.38|174.38|174.13|172.13|176.88|174.88|173.13|171.13|0
1710423900000|2024-03-14 13:45:00|174.38|172.38|156.14|154.14|175.13|173.13|155.39|153.39|0
1710424200000|2024-03-14 13:50:00|155.89|153.89|148.06|145.26|156.63|154.63|147.56|144.76|0
1710424500000|2024-03-14 13:55:00|147.81|145.01|145.87|143.47|151.81|149.01|145.87|143.47|0
1710424800000|2024-03-14 14:00:00|145.37|142.97|147.11|144.71|148.11|145.71|140.13|137.73|0
1710425100000|2024-03-14 14:05:00|147.86|145.46|150.6|148.2|151.1|148.7|147.36|144.96|0
1710425400000|2024-03-14 14:10:00|150.35|147.95|157.84|155.44|158.09|155.69|148.36|145.96|0
1710425700000|2024-03-14 14:15:00|159.09|156.69|154.35|151.95|159.34|156.94|153.6|151.2|0
1710426000000|2024-03-14 14:20:00|155.1|152.7|153.22|150.82|156.35|153.95|150.85|148.45|0
1710426300000|2024-03-14 14:25:00|153.1|150.7|156.64|154.64|156.64|154.64|151.4|149.4|0
1710426600000|2024-03-14 14:30:00|156.89|154.89|160.91|158.91|161.89|159.89|156.64|154.64|0
1710426900000|2024-03-14 14:35:00|161.41|159.41|157.65|155.65|162.15|160.15|156.66|154.66|0
1710427200000|2024-03-14 14:40:00|157.15|155.15|152.66|150.66|157.9|155.9|152.41|150.41|0
1710427500000|2024-03-14 14:45:00|152.41|150.41|152.41|150.41|158.15|156.15|151.91|149.91|0
1710427800000|2024-03-14 14:50:00|152.66|150.66|151.66|149.66|156.15|154.15|151.66|149.66|0
1710428100000|2024-03-14 14:55:00|151.41|149.41|152.16|150.16|153.41|151.41|147.42|145.42|0
1710428400000|2024-03-14 15:00:00|153.03|151.03|156.77|154.77|160.15|158.15|153.03|151.03|0
1710428700000|2024-03-14 15:05:00|156.9|154.9|154.65|152.65|159.4|157.4|152.66|150.66|0
1710429000000|2024-03-14 15:10:00|155.15|153.15|156.9|154.9|160.15|158.15|154.65|152.65|0
1710429300000|2024-03-14 15:15:00|157.4|155.4|154.4|152.4|158.9|156.9|154.4|152.4|0
1710429600000|2024-03-14 15:20:00|154.65|152.65|149.41|147.41|154.9|152.9|147.91|145.91|0
1710429900000|2024-03-14 15:25:00|149.16|147.16|150.16|148.16|150.41|148.41|146.92|144.92|0
1710430200000|2024-03-14 15:30:00|150.41|148.41|151.16|149.16|151.16|149.16|146.92|144.92|0
1710430500000|2024-03-14 15:35:00|151.41|149.41|153.9|151.9|155.9|153.9|149.66|147.66|0
1710430800000|2024-03-14 15:40:00|154.4|152.4|152.4|150.4|156.4|154.4|151.65|149.65|0
1710431100000|2024-03-14 15:45:00|152.65|150.65|152.15|150.15|156.15|154.15|151.65|149.65|0
1710431400000|2024-03-14 15:50:00|152.65|150.65|154.15|152.15|155.65|153.65|150.41|148.41|0
1710431700000|2024-03-14 15:55:00|153.9|151.9|156.65|154.65|156.9|154.9|153.15|151.15|0
1710432000000|2024-03-14 16:00:00|156.4|154.4|153.15|151.15|157.89|155.89|152.9|150.9|0
1710432300000|2024-03-14 16:05:00|153.52|151.52|146.16|144.16|153.52|151.52|145.41|143.41|0
1710432600000|2024-03-14 16:10:00|145.91|143.91|146.16|144.16|148.16|146.16|145.16|143.16|0
1710432900000|2024-03-14 16:15:00|145.91|143.91|146.66|144.66|148.16|146.16|145.16|143.16|0
1710433200000|2024-03-14 16:20:00|146.41|144.41|154.89|152.89|155.14|153.14|146.16|144.16|0
1710433500000|2024-03-14 16:25:00|154.4|152.4|153.65|151.65|155.39|153.39|152.65|150.65|0
1710433800000|2024-03-14 16:30:00|153.4|151.4|152.9|150.9|155.64|153.64|151.65|149.65|0
1710434100000|2024-03-14 16:35:00|153.15|151.15|153.89|151.89|155.89|153.89|152.9|150.9|0
1710434400000|2024-03-14 16:40:00|153.52|151.52|150.4|148.4|153.52|151.52|150.15|148.15|0
1710434700000|2024-03-14 16:45:00|150.65|148.65|148.9|146.9|153.15|151.15|147.9|145.9|0
1710435000000|2024-03-14 16:50:00|148.65|146.65|149.65|147.65|151.9|149.9|148.15|146.15|0
1710435300000|2024-03-14 16:55:00|149.4|147.4|145.15|143.15|149.4|147.4|144.91|142.91|0
1710435600000|2024-03-14 17:00:00|144.66|142.66|144.16|142.16|146.15|144.15|143.66|141.66|0
1710435900000|2024-03-14 17:05:00|144.41|142.41|146.4|144.4|146.65|144.65|142.91|140.91|0
1710436200000|2024-03-14 17:10:00|145.9|143.9|144.15|142.15|146.65|144.65|142.66|140.66|0
1710436500000|2024-03-14 17:15:00|144.4|142.4|137.91|135.91|144.4|142.4|136.67|134.67|0
1710436800000|2024-03-14 17:20:00|137.66|135.66|140.91|138.91|142.15|140.15|137.41|135.41|0
1710437100000|2024-03-14 17:25:00|141.16|139.16|137.91|135.91|142.4|140.4|137.66|135.66|0
1710437400000|2024-03-14 17:30:00|137.41|135.41|139.91|137.91|140.41|138.41|133.67|131.67|0
1710437700000|2024-03-14 17:35:00|139.66|137.66|141.4|139.4|142.65|140.65|138.66|136.66|0
1710438000000|2024-03-14 17:40:00|141.15|139.15|143.15|141.15|143.65|141.65|139.41|137.41|0
1710438300000|2024-03-14 17:45:00|142.9|140.9|144.65|142.65|144.65|142.65|140.15|138.15|0
1710438600000|2024-03-14 17:50:00|144.4|142.4|150.14|148.14|151.39|149.39|144.15|142.15|0
1710438900000|2024-03-14 17:55:00|149.89|147.89|151.64|149.64|152.14|150.14|149.89|147.89|0
1710439200000|2024-03-14 18:00:00|151.89|149.89|154.14|152.14|156.39|154.39|151.64|149.64|0
1710439500000|2024-03-14 18:05:00|154.64|152.64|156.39|154.39|156.51|154.51|153.89|151.89|0
1710439800000|2024-03-14 18:10:00|156.64|154.64|157.38|155.38|158.38|156.38|154.89|152.89|0
1710440100000|2024-03-14 18:15:00|157.5|155.5|156.88|154.88|158.13|156.13|154.89|152.89|0
1710440400000|2024-03-14 18:20:00|157.13|155.13|153.39|151.39|157.88|155.88|152.64|150.64|0
1710440700000|2024-03-14 18:25:00|153.14|151.14|153.39|151.39|155.89|153.89|153.14|151.14|0
1710441000000|2024-03-14 18:30:00|153.51|151.51|153.39|151.39|154.14|152.14|149.39|147.39|0
1710441300000|2024-03-14 18:35:00|153.14|151.14|149.89|147.89|153.14|151.14|149.14|147.14|0
1710441600000|2024-03-14 18:40:00|150.39|148.39|154.13|152.13|154.63|152.63|148.64|146.64|0
1710441900000|2024-03-14 18:45:00|153.63|151.63|153.88|151.88|155.38|153.38|152.89|150.89|0
1710442200000|2024-03-14 18:50:00|153.38|151.38|147.39|145.39|153.38|151.38|147.14|145.14|0
1710442500000|2024-03-14 18:55:00|147.64|145.64|145.39|143.39|148.89|146.89|145.14|143.14|0
1710442800000|2024-03-14 19:00:00|144.39|142.39|141.14|139.14|144.39|142.39|139.89|137.89|0
1710443100000|2024-03-14 19:05:00|140.64|138.64|133.4|131.4|141.64|139.64|131.4|129.4|0
1710443400000|2024-03-14 19:10:00|132.9|130.9|131.65|129.65|134.65|132.65|131.15|129.15|0
1710443700000|2024-03-14 19:15:00|131.4|129.4|132.65|130.65|136.14|134.14|130.9|128.9|0
1710444000000|2024-03-14 19:20:00|132.9|130.9|131.15|129.15|135.65|133.65|131.15|129.15|0
1710444300000|2024-03-14 19:25:00|130.9|128.9|132.44|130.44|134.44|132.44|128.46|126.46|0
1710444600000|2024-03-14 19:30:00|132.94|130.94|127.71|125.71|132.94|130.94|127.22|125.22|0
1710444900000|2024-03-14 19:35:00|127.96|125.96|133.94|131.94|134.43|132.43|124.73|122.73|0
1710445200000|2024-03-14 19:40:00|134.93|132.93|138.17|136.17|138.42|136.42|133.19|131.19|0
1710445500000|2024-03-14 19:45:00|138.29|136.29|140.92|138.92|140.92|138.92|134.19|132.19|0
1710445800000|2024-03-14 19:50:00|142.91|140.91|150.4|148.4|150.65|148.65|139.92|137.92|0
1710446100000|2024-03-14 19:55:00|150.15|148.15|155.9|153.9|155.9|153.9|146.66|144.66|0
1710446400000|2024-03-14 20:00:00|156.65|154.65|158.14|156.14|158.39|156.39|153.65|151.65|0
1710446700000|2024-03-14 20:05:00|157.39|155.39|155.15|153.15|157.39|155.39|153.9|151.9|0
1710447000000|2024-03-14 20:10:00|155.4|153.4|153.9|151.9|156.39|154.39|153.9|151.9|0
1710447300000|2024-03-14 20:15:00|154.25|152.05|154|151.8|154.25|152.05|154|151.8|0
1725275700000|2024-09-02 11:15:00|742.89|740.89|743.1|741.1|743.11|741.11|742.56|740.56|0
1725276000000|2024-09-02 11:20:00|742.89|740.89|742.89|740.89|743.32|741.32|742.45|740.45|0
1725276300000|2024-09-02 11:25:00|743.1|741.1|742.88|740.88|743.42|741.42|742.88|740.88|0
1725276600000|2024-09-02 11:30:00|742.67|740.67|743.75|741.75|743.75|741.75|742.67|740.67|0
1725276900000|2024-09-02 11:35:00|743.54|741.54|743.1|741.1|744.41|742.41|742.77|740.77|0
1725277200000|2024-09-02 11:40:00|742.88|740.88|743.53|741.53|743.75|741.75|742.66|740.66|0
1725277500000|2024-09-02 11:45:00|743.75|741.75|743.97|741.97|743.97|741.97|743.31|741.31|0
1725277800000|2024-09-02 11:50:00|743.85|741.85|745.05|743.05|745.27|743.27|743.75|741.75|0
1725278100000|2024-09-02 11:55:00|744.84|742.84|745.05|743.05|745.05|743.05|744.83|742.83|0
1725278400000|2024-09-02 12:00:00|745.49|743.49|746.36|744.36|746.36|744.36|745.05|743.05|0
1725278700000|2024-09-02 12:05:00|746.58|744.58|746.14|744.14|746.79|744.79|746.14|744.14|0
1725279000000|2024-09-02 12:10:00|745.92|743.92|746.57|744.57|746.57|744.57|745.92|743.92|0
1725279300000|2024-09-02 12:15:00|746.79|744.79|747.22|745.22|747.23|745.23|746.57|744.57|0
1725279600000|2024-09-02 12:20:00|747.44|745.44|746.57|744.57|747.44|745.44|746.35|744.35|0
1725279900000|2024-09-02 12:25:00|746.35|744.35|747.22|745.22|747.22|745.22|746.13|744.13|0
1725280200000|2024-09-02 12:30:00|747.44|745.44|746.78|744.78|747.66|745.66|746.57|744.57|0
1725280500000|2024-09-02 12:35:00|747|745|746.56|744.56|747|745|746.13|744.13|0
1725280800000|2024-09-02 12:40:00|746.78|744.78|745.69|743.69|746.78|744.78|745.69|743.69|0
1725281100000|2024-09-02 12:45:00|745.91|743.91|747|745|747|745|745.47|743.47|0
1725281400000|2024-09-02 12:50:00|746.88|744.88|747|745|747.75|745.75|746.78|744.78|0
1725281700000|2024-09-02 12:55:00|747.21|745.21|746.78|744.78|747.21|745.21|746.78|744.78|0
1725282000000|2024-09-02 13:00:00|746.99|744.99|747.43|745.43|747.87|745.87|746.99|744.99|0
1725282300000|2024-09-02 13:05:00|747.31|745.31|747.21|745.21|747.65|745.65|746.99|744.99|0
1725282600000|2024-09-02 13:10:00|746.99|744.99|747.21|745.21|747.53|745.53|746.55|744.55|0
1725282900000|2024-09-02 13:15:00|747.42|745.42|747.42|745.42|747.86|745.86|747.31|745.31|0
1725283200000|2024-09-02 13:20:00|747.53|745.53|747.64|745.64|748.95|746.95|747.42|745.42|0
1725283500000|2024-09-02 13:25:00|747.42|745.42|746.65|744.65|747.42|745.42|746.22|744.22|0
1725283800000|2024-09-02 13:30:00|746.77|744.77|745.78|743.78|747.86|745.86|745.78|743.78|0
1725284100000|2024-09-02 13:35:00|745.46|743.46|747.63|745.63|747.74|745.74|745.24|743.24|0
1725284400000|2024-09-02 13:40:00|747.85|745.85|749.6|747.6|749.6|747.6|747.63|745.63|0
1725284700000|2024-09-02 13:45:00|749.38|747.38|748.29|746.29|749.81|747.81|748.07|746.07|0
1725285000000|2024-09-02 13:50:00|748.5|746.5|747.75|745.75|749.63|747.63|747.75|745.75|0
1725285300000|2024-09-02 13:55:00|747.96|745.96|746.22|744.22|748.18|746.18|746|744|0
1725285600000|2024-09-02 14:00:00|746.43|744.43|745.34|743.34|746.43|744.43|745.12|743.12|0
1725285900000|2024-09-02 14:05:00|745.56|743.56|744.47|742.47|745.56|743.56|743.81|741.81|0
1725286200000|2024-09-02 14:10:00|744.25|742.25|743.16|741.16|744.47|742.47|743.16|741.16|0
1725286500000|2024-09-02 14:15:00|743.37|741.37|742.5|740.5|743.81|741.81|742.28|740.28|0
1725286800000|2024-09-02 14:20:00|742.28|740.28|743.15|741.15|743.37|741.37|741.84|739.84|0
1725287100000|2024-09-02 14:25:00|743.26|741.26|745.11|743.11|745.11|743.11|743.26|741.26|0
1725287400000|2024-09-02 14:30:00|745.33|743.33|748.83|746.83|749.15|747.15|745.11|743.11|0
1725287700000|2024-09-02 14:35:00|749.15|747.15|752.54|750.54|752.76|750.76|749.04|747.04|0
1725288000000|2024-09-02 14:40:00|752.98|750.98|753.42|751.42|753.64|751.64|751.45|749.45|0
1725288300000|2024-09-02 14:45:00|753.2|751.2|752.76|750.76|754.07|752.07|752.54|750.54|0
1725288600000|2024-09-02 14:50:00|752.86|750.86|753.85|751.85|754.29|752.29|752.86|750.86|0
1725288900000|2024-09-02 14:55:00|753.63|751.63|753.41|751.41|753.85|751.85|752.76|750.76|0
1725289200000|2024-09-02 15:00:00|753.63|751.63|752.32|750.32|753.63|751.63|751.88|749.88|0
1725289500000|2024-09-02 15:05:00|752.1|750.1|753.85|751.85|753.95|751.95|752.1|750.1|0
1725289800000|2024-09-02 15:10:00|754.07|752.07|753.63|751.63|754.72|752.72|753.63|751.63|0
1725290100000|2024-09-02 15:15:00|753.85|751.85|753.84|751.84|754.06|752.06|753.63|751.63|0
1725290400000|2024-09-02 15:20:00|754.06|752.06|752.09|750.09|754.28|752.28|751.87|749.87|0
1725290700000|2024-09-02 15:25:00|751.87|749.87|749.9|747.9|751.87|749.87|749.46|747.46|0
1725291000000|2024-09-02 15:30:00|750.01|748.01|750.34|748.34|750.78|748.78|749.9|747.9|0
1725291300000|2024-09-02 15:35:00|750.56|748.56|750.77|748.77|750.99|748.99|750.34|748.34|0
1725291600000|2024-09-02 15:40:00|750.55|748.55|751.21|749.21|751.21|749.21|750.33|748.33|0
1725291900000|2024-09-02 15:45:00|751.43|749.43|751.65|749.65|751.65|749.65|750.99|748.99|0
1725292200000|2024-09-02 15:50:00|751.86|749.86|752.3|750.3|752.52|750.52|751.86|749.86|0
1725292500000|2024-09-02 15:55:00|752.52|750.52|752.08|750.08|752.96|750.96|752.08|750.08|0
1725292800000|2024-09-02 16:00:00|752.3|750.3|751.86|749.86|752.52|750.52|751.64|749.64|0
1725293100000|2024-09-02 16:05:00|751.74|749.74|751.86|749.86|751.96|749.96|751.42|749.42|0
1725293400000|2024-09-02 16:10:00|751.96|749.96|752.73|750.73|752.73|750.73|751.64|749.64|0
1725293700000|2024-09-02 16:15:00|752.51|750.51|751.42|749.42|752.73|750.73|751.42|749.42|0
1725294000000|2024-09-02 16:20:00|751.2|749.2|751.63|749.63|751.63|749.63|751.2|749.2|0
1725294300000|2024-09-02 16:25:00|751.3|749.3|750.76|748.76|751.41|749.41|750.76|748.76|0
1725294600000|2024-09-02 16:30:00|750.97|748.97|751.19|749.19|751.19|749.19|750.54|748.54|0
1725294900000|2024-09-02 16:35:00|751.08|749.08|752.07|750.07|752.07|750.07|750.97|748.97|0
1725295200000|2024-09-02 16:40:00|752.29|750.29|752.07|750.07|752.61|750.61|751.85|749.85|0
1725295500000|2024-09-02 16:45:00|752.06|750.06|750.75|748.75|752.28|750.28|750.75|748.75|0
1725295800000|2024-09-02 16:50:00|750.86|748.86|749.32|747.32|750.86|748.86|748.13|746.13|0
1725296100000|2024-09-02 16:55:00|749.1|747.1|752.94|750.94|753.81|751.81|749|747|0
1725296400000|2024-09-02 17:00:00|753.37|751.37|753.37|751.37|753.37|751.37|753.37|751.37|0
1725297900000|2024-09-02 17:25:00|753.36|751.36|753.36|751.36|753.36|751.36|753.36|751.36|0
1725299700000|2024-09-02 17:55:00|753.35|751.35|753.35|751.35|753.35|751.35|753.35|751.35|0
1725301500000|2024-09-02 18:25:00|753.34|751.34|753.34|751.34|753.34|751.34|753.34|751.34|0
1725303600000|2024-09-02 19:00:00|753.33|751.33|753.33|751.33|753.33|751.33|753.33|751.33|0
1725305400000|2024-09-02 19:30:00|753.32|751.32|753.32|751.32|753.32|751.32|753.32|751.32|0
1725307200000|2024-09-02 20:00:00|753.31|751.31|753.31|751.31|753.31|751.31|753.31|751.31|0
1725308100000|2024-09-02 20:15:00|753.51|751.11|753.51|751.11|753.51|751.11|753.51|751.11|0
1725309000000|2024-09-02 20:30:00|753.5|751.1|753.5|751.1|753.5|751.1|753.5|751.1|0
1725311100000|2024-09-02 21:05:00|753.49|751.09|753.49|751.09|753.49|751.09|753.49|751.09|0
1725312900000|2024-09-02 21:35:00|753.48|751.08|753.48|751.08|753.48|751.08|753.48|751.08|0
1725314100000|2024-09-02 21:55:00|753.3|750.9|753.13|750.73|753.3|750.9|753.13|750.73|0
1725314400000|2024-09-02 22:00:00|753.58|751.18|755.99|753.59|756.43|754.03|753.58|751.18|0
1725314700000|2024-09-02 22:05:00|755.89|753.49|754.79|752.39|755.89|753.49|754.35|751.95|0
1725315000000|2024-09-02 22:10:00|755.01|752.61|755.88|753.48|756.1|753.7|754.89|752.49|0
1725315300000|2024-09-02 22:15:00|756.1|753.7|753.03|750.63|756.21|753.81|753.03|750.63|0
1725315600000|2024-09-02 22:20:00|752.92|750.52|752.81|750.41|753.47|751.07|752.59|750.19|0
1725315900000|2024-09-02 22:25:00|752.92|750.52|751.28|748.88|753.03|750.63|751.28|748.88|0
1725316200000|2024-09-02 22:30:00|751.16|748.76|750.51|748.11|751.72|749.32|750.4|748|0
1725316500000|2024-09-02 22:35:00|750.4|748|749.31|746.91|750.94|748.54|748.65|746.25|0
1725316800000|2024-09-02 22:40:00|749.52|747.12|749.74|747.34|750.4|748|749.52|747.12|0
1725317100000|2024-09-02 22:45:00|749.63|747.23|748.65|746.25|749.74|747.34|747.12|744.72|0
1725317400000|2024-09-02 22:50:00|748.43|746.03|748.97|746.57|749.08|746.68|747.33|744.93|0
1725317700000|2024-09-02 22:55:00|749.08|746.68|749.3|746.9|749.3|746.9|748.43|746.03|0
1725318000000|2024-09-02 23:00:00|749.08|746.68|747|744.6|749.08|746.68|746.46|744.06|0
1725318300000|2024-09-02 23:05:00|746.67|744.27|746.89|744.49|747.55|745.15|746.02|743.62|0
1725318600000|2024-09-02 23:10:00|747.11|744.71|747.21|744.81|747.33|744.93|746.45|744.05|0
1725318900000|2024-09-02 23:15:00|747.11|744.71|747.33|744.93|747.33|744.93|746.23|743.83|0
1725319200000|2024-09-02 23:20:00|747.54|745.14|743.61|741.21|747.76|745.36|741.21|738.81|0
1725319500000|2024-09-02 23:25:00|743.83|741.43|743.83|741.43|744.81|742.41|742.62|740.22|0
1725319800000|2024-09-02 23:30:00|743.61|741.21|744.04|741.64|744.04|741.64|742.52|740.12|0
1725320100000|2024-09-02 23:35:00|744.15|741.75|743.39|740.99|744.8|742.4|742.3|739.9|0
1725320400000|2024-09-02 23:40:00|743.06|740.66|741.86|739.46|743.06|740.66|739.9|737.5|0
1725320700000|2024-09-02 23:45:00|741.64|739.24|743.6|741.2|743.82|741.42|741.64|739.24|0
1725321000000|2024-09-02 23:50:00|743.49|741.09|742.18|739.78|744.04|741.64|741.86|739.46|0
1725321300000|2024-09-02 23:55:00|742.29|739.89|743.38|740.98|743.6|741.2|742.07|739.67|0
1725321600000|2024-09-03 00:00:00|743.82|741.42|744.69|742.29|745.23|742.83|743.82|741.42|0
1725321900000|2024-09-03 00:05:00|744.47|742.07|743.38|740.98|744.91|742.51|741.96|739.56|0
1725322200000|2024-09-03 00:10:00|743.48|741.08|745.01|742.61|745.12|742.72|742.5|740.1|0
1725322500000|2024-09-03 00:15:00|744.7|742.7|745.79|743.79|746.12|744.12|743.83|741.83|0
1725322800000|2024-09-03 00:20:00|745.58|743.58|745.59|743.59|745.79|743.79|744.82|742.82|0
1725323100000|2024-09-03 00:25:00|745.81|743.81|745.81|743.81|746.47|744.47|745.59|743.59|0
1725323400000|2024-09-03 00:30:00|745.59|743.59|745.15|743.15|745.81|743.81|743.84|741.84|0
1725323700000|2024-09-03 00:35:00|745.04|743.04|743.84|741.84|745.04|743.04|743.4|741.4|0
1725324000000|2024-09-03 00:40:00|744.06|742.06|744.06|742.06|744.49|742.49|743.18|741.18|0
1725324300000|2024-09-03 00:45:00|743.84|741.84|744.05|742.05|744.49|742.49|743.84|741.84|0
1725324600000|2024-09-03 00:50:00|744.16|742.16|743.18|741.18|744.16|742.16|742.52|740.52|0
1725324900000|2024-09-03 00:55:00|743.4|741.4|744.93|742.93|744.93|742.93|743.4|741.4|0
1725325200000|2024-09-03 01:00:00|745.36|743.36|744.92|742.92|745.8|743.8|744.92|742.92|0
1725325500000|2024-09-03 01:05:00|745.14|743.14|746.23|744.23|746.45|744.45|744.92|742.92|0
1725325800000|2024-09-03 01:10:00|746.45|744.45|747.54|745.54|747.76|745.76|746.23|744.23|0
1725326100000|2024-09-03 01:15:00|747.65|745.65|748.2|746.2|748.86|746.86|747.32|745.32|0
1725326400000|2024-09-03 01:20:00|747.98|745.98|747.98|745.98|748.64|746.64|747.98|745.98|0
1725326700000|2024-09-03 01:25:00|747.76|745.76|747.32|745.32|747.76|745.76|746.66|744.66|0
1725327000000|2024-09-03 01:30:00|747.54|745.54|746.77|744.77|747.54|745.54|746.44|744.44|0
1725327300000|2024-09-03 01:35:00|746.66|744.66|747.32|745.32|747.76|745.76|746.66|744.66|0
1725327600000|2024-09-03 01:40:00|747.1|745.1|747.1|745.1|748.19|746.19|746.44|744.44|0
1725327900000|2024-09-03 01:45:00|746.66|744.66|747.31|745.31|747.53|745.53|746.66|744.66|0
1725328200000|2024-09-03 01:50:00|747.53|745.53|747.75|745.75|748.07|746.07|747.31|745.31|0
1725328500000|2024-09-03 01:55:00|747.53|745.53|747.31|745.31|747.53|745.53|747.2|745.2|0
1725328800000|2024-09-03 02:00:00|747.53|745.53|745.78|743.78|747.63|745.63|745.78|743.78|0
1725329100000|2024-09-03 02:05:00|745.56|743.56|745.56|743.56|746|744|745.12|743.12|0
1725329400000|2024-09-03 02:10:00|745.66|743.66|746.43|744.43|746.65|744.65|745.56|743.56|0
1725329700000|2024-09-03 02:15:00|746.21|744.21|746.65|744.65|747.09|745.09|746.21|744.21|0
1725330000000|2024-09-03 02:20:00|746.87|744.87|747.52|745.52|747.52|745.52|746.43|744.43|0
1725330300000|2024-09-03 02:25:00|747.3|745.3|747.08|745.08|747.3|745.3|746.43|744.43|0
1725330600000|2024-09-03 02:30:00|747.3|745.3|747.08|745.08|747.3|745.3|746.86|744.86|0
1725330900000|2024-09-03 02:35:00|746.86|744.86|745.43|743.43|746.86|744.86|745.43|743.43|0
1725331200000|2024-09-03 02:40:00|745.33|743.33|744.24|742.24|745.33|743.33|743.8|741.8|0
1725331500000|2024-09-03 02:45:00|744.45|742.45|744.23|742.23|744.45|742.45|743.14|741.14|0
1725331800000|2024-09-03 02:50:00|744.02|742.02|743.8|741.8|744.23|742.23|743.36|741.36|0
1725332100000|2024-09-03 02:55:00|743.58|741.58|740.52|738.52|743.58|741.58|739.86|737.86|0
1725332400000|2024-09-03 03:00:00|740.3|738.3|738.55|736.55|740.74|738.74|737.9|735.9|0
1725332700000|2024-09-03 03:05:00|738.66|736.66|736.81|734.81|738.66|736.66|735.94|733.94|0
1725333000000|2024-09-03 03:10:00|736.59|734.59|737.03|735.03|737.03|735.03|735.07|733.07|0
1725333300000|2024-09-03 03:15:00|737.24|735.24|737.68|735.68|738.11|736.11|736.15|734.15|0
1725333600000|2024-09-03 03:20:00|737.46|735.46|737.02|735.02|737.9|735.9|736.59|734.59|0
1725333900000|2024-09-03 03:25:00|737.13|735.13|737.24|735.24|737.46|735.46|736.8|734.8|0
1725334200000|2024-09-03 03:30:00|737.13|735.13|737.67|735.67|737.89|735.89|736.8|734.8|0
1725334500000|2024-09-03 03:35:00|737.78|735.78|737.99|735.99|738.98|736.98|737.78|735.78|0
1725334800000|2024-09-03 03:40:00|737.89|735.89|739.41|737.41|739.41|737.41|737.89|735.89|0
1725335100000|2024-09-03 03:45:00|739.2|737.2|741.16|739.16|741.38|739.38|739.2|737.2|0
1725335400000|2024-09-03 03:50:00|741.38|739.38|741.16|739.16|741.38|739.38|740.5|738.5|0
1725335700000|2024-09-03 03:55:00|741.37|739.37|741.81|739.81|742.03|740.03|740.94|738.94|0
1725336000000|2024-09-03 04:00:00|741.91|739.91|740.93|738.93|742.03|740.03|740.93|738.93|0
1725336300000|2024-09-03 04:05:00|741.04|739.04|740.71|738.71|741.15|739.15|740.5|738.5|0
1725336600000|2024-09-03 04:10:00|741.15|739.15|740.93|738.93|741.59|739.59|740.71|738.71|0
1725336900000|2024-09-03 04:15:00|740.71|738.71|740.93|738.93|741.58|739.58|740.71|738.71|0
1725337200000|2024-09-03 04:20:00|740.71|738.71|739.94|737.94|740.93|738.93|739.94|737.94|0
1725337500000|2024-09-03 04:25:00|739.84|737.84|740.38|738.38|740.71|738.71|739.62|737.62|0
1725337800000|2024-09-03 04:30:00|740.49|738.49|740.49|738.49|741.25|739.25|740.27|738.27|0
1725338100000|2024-09-03 04:35:00|740.27|738.27|740.27|738.27|740.27|738.27|739.94|737.94|0
1725338400000|2024-09-03 04:40:00|740.49|738.49|741.14|739.14|741.14|739.14|740.05|738.05|0
1725338700000|2024-09-03 04:45:00|741.03|739.03|740.92|738.92|741.36|739.36|740.7|738.7|0
1725339000000|2024-09-03 04:50:00|740.81|738.81|740.92|738.92|741.35|739.35|740.7|738.7|0
1725339300000|2024-09-03 04:55:00|740.7|738.7|740.48|738.48|740.7|738.7|740.26|738.26|0
1725339600000|2024-09-03 05:00:00|740.58|738.58|741.79|739.79|742.22|740.22|740.58|738.58|0
1725339900000|2024-09-03 05:05:00|741.57|739.57|742.22|740.22|742.44|740.44|741.13|739.13|0
1725340200000|2024-09-03 05:10:00|742.33|740.33|743.09|741.09|743.09|741.09|742|740|0
1725340500000|2024-09-03 05:15:00|743.31|741.31|743.31|741.31|743.31|741.31|742.44|740.44|0
1725340800000|2024-09-03 05:20:00|743.42|741.42|741.34|739.34|743.63|741.63|741.13|739.13|0
1725341100000|2024-09-03 05:25:00|741.45|739.45|742.43|740.43|742.65|740.65|741.45|739.45|0
1725341400000|2024-09-03 05:30:00|742.65|740.65|742|740|742.87|740.87|741.56|739.56|0
1725341700000|2024-09-03 05:35:00|742.21|740.21|741.78|739.78|742.65|740.65|741.34|739.34|0
1725342000000|2024-09-03 05:40:00|741.88|739.88|742.53|740.53|743.08|741.08|741.56|739.56|0
1725342300000|2024-09-03 05:45:00|742.43|740.43|742.21|740.21|742.65|740.65|741.77|739.77|0
1725342600000|2024-09-03 05:50:00|742.43|740.43|742.86|740.86|742.86|740.86|742.21|740.21|0
1725342900000|2024-09-03 05:55:00|742.75|740.75|743.95|741.95|743.95|741.95|742.42|740.42|0
1725343200000|2024-09-03 06:00:00|743.84|741.84|741.11|739.11|743.84|741.84|740.02|738.02|0
1725343500000|2024-09-03 06:05:00|741.55|739.55|742.64|740.64|742.86|740.86|741.11|739.11|0
1725343800000|2024-09-03 06:10:00|742.53|740.53|741.11|739.11|742.86|740.86|740.78|738.78|0
1725344100000|2024-09-03 06:15:00|741.33|739.33|740.32|738.32|741.33|739.33|739.8|737.8|0
1725344400000|2024-09-03 06:20:00|740.21|738.21|740.41|738.41|742.1|740.1|740.2|738.2|0
1725344700000|2024-09-03 06:25:00|740.63|738.63|741.94|739.94|741.94|739.94|737.58|735.58|0
1725345000000|2024-09-03 06:30:00|742.15|740.15|742.37|740.37|743.24|741.24|742.15|740.15|0
1725345300000|2024-09-03 06:35:00|742.59|740.59|743.89|741.89|744.44|742.44|742.59|740.59|0
1725345600000|2024-09-03 06:40:00|744.11|742.11|744.33|742.33|744.77|742.77|743.68|741.68|0
1725345900000|2024-09-03 06:45:00|744.55|742.55|745.42|743.42|746.07|744.07|744.33|742.33|0
1725346200000|2024-09-03 06:50:00|745.64|743.64|745.2|743.2|745.64|743.64|744.98|742.98|0
1725346500000|2024-09-03 06:55:00|745.08|743.08|744.65|742.65|746.07|744.07|744.65|742.65|0
1725346800000|2024-09-03 07:00:00|745.52|743.52|750.1|748.1|750.87|748.87|745.52|743.52|0
1725347100000|2024-09-03 07:05:00|749.78|747.78|750.97|748.97|751.96|749.96|748.47|746.47|0
1725347400000|2024-09-03 07:10:00|751.09|749.09|751.09|749.09|751.74|749.74|750.54|748.54|0
1725347700000|2024-09-03 07:15:00|750.87|748.87|750.75|748.75|751.52|749.52|750.21|748.21|0
1725348000000|2024-09-03 07:20:00|750.87|748.87|751.52|749.52|751.74|749.74|750.21|748.21|0
1725348300000|2024-09-03 07:25:00|751.62|749.62|750.75|748.75|751.74|749.74|750.53|748.53|0
1725348600000|2024-09-03 07:30:00|750.86|748.86|751.62|749.62|752.39|750.39|750.86|748.86|0
1725348900000|2024-09-03 07:35:00|751.4|749.4|751.73|749.73|752.28|750.28|751.3|749.3|0
1725349200000|2024-09-03 07:40:00|751.62|749.62|754.14|752.14|754.36|752.36|751.08|749.08|0
1725349500000|2024-09-03 07:45:00|754.24|752.24|752.39|750.39|754.24|752.24|752.17|750.17|0
1725349800000|2024-09-03 07:50:00|752.17|750.17|750.64|748.64|752.39|750.39|750.2|748.2|0
1725350100000|2024-09-03 07:55:00|750.52|748.52|751.07|749.07|751.51|749.51|750.42|748.42|0
1725350400000|2024-09-03 08:00:00|751.29|749.29|751.07|749.07|753.04|751.04|751.07|749.07|0
1725350700000|2024-09-03 08:05:00|750.85|748.85|749.98|747.98|751.72|749.72|749.86|747.86|0
1725351000000|2024-09-03 08:10:00|750.3|748.3|749.32|747.32|751.5|749.5|749.32|747.32|0
1725351300000|2024-09-03 08:15:00|748.66|746.66|749.32|747.32|750.19|748.19|748.44|746.44|0
1725351600000|2024-09-03 08:20:00|749.1|747.1|748|746|750.19|748.19|748|746|0
1725351900000|2024-09-03 08:25:00|747.79|745.79|744.95|742.95|748|746|744.08|742.08|0
1725352200000|2024-09-03 08:30:00|744.73|742.73|741.02|739.02|744.73|742.73|741.02|739.02|0
1725352500000|2024-09-03 08:35:00|741.24|739.24|740.15|738.15|741.89|739.89|739.93|737.93|0
1725352800000|2024-09-03 08:40:00|740.37|738.37|741.02|739.02|742.55|740.55|738.63|736.63|0
1725353100000|2024-09-03 08:45:00|740.58|738.58|739.82|737.82|741.24|739.24|739.28|737.28|0
1725353400000|2024-09-03 08:50:00|739.93|737.93|735.58|733.58|739.93|737.93|735.14|733.14|0
1725353700000|2024-09-03 08:55:00|735.36|733.36|732.1|730.1|736.23|734.23|732.1|730.1|0
1725354000000|2024-09-03 09:00:00|730.15|728.15|732.75|730.75|733.84|731.84|729.93|727.93|0
1725354300000|2024-09-03 09:05:00|732.97|730.97|732.31|730.31|733.51|731.51|731.45|729.45|0
1725354600000|2024-09-03 09:10:00|732.1|730.1|724.73|722.73|732.1|730.1|723.97|721.97|0
1725354900000|2024-09-03 09:15:00|723.21|721.21|724.51|722.51|726.24|724.24|723.21|721.21|0
1725355200000|2024-09-03 09:20:00|724.4|722.4|724.94|722.94|726.46|724.46|723.21|721.21|0
1725355500000|2024-09-03 09:25:00|725.59|723.59|725.81|723.81|728.41|726.41|725.59|723.59|0
1725355800000|2024-09-03 09:30:00|725.37|723.37|726.89|724.89|726.89|724.89|721.05|719.05|0
1725356100000|2024-09-03 09:35:00|727.1|725.1|727.54|725.54|727.97|725.97|726.45|724.45|0
1725356400000|2024-09-03 09:40:00|727.32|725.32|725.8|723.8|727.54|725.54|725.15|723.15|0
1725356700000|2024-09-03 09:45:00|726.02|724.02|725.37|723.37|726.23|724.23|724.39|722.39|0
1725357000000|2024-09-03 09:50:00|725.8|723.8|724.72|722.72|726.45|724.45|724.5|722.5|0
1725357300000|2024-09-03 09:55:00|724.93|722.93|722.55|720.55|725.15|723.15|722.33|720.33|0
1725357600000|2024-09-03 10:00:00|723.2|721.2|723.63|721.63|724.5|722.5|719.95|717.95|0
1725357900000|2024-09-03 10:05:00|723.41|721.41|720.6|718.6|723.63|721.63|720.17|718.17|0
1725358200000|2024-09-03 10:10:00|720.82|718.82|724.06|722.06|724.71|722.71|720.17|718.17|0
1725358500000|2024-09-03 10:15:00|724.28|722.28|725.31|723.31|725.96|723.96|722.33|720.33|0
1725358800000|2024-09-03 10:20:00|725.09|723.09|723.8|721.8|725.96|723.96|723.8|721.8|0
1725359100000|2024-09-03 10:25:00|724.23|722.23|727.35|725.35|727.68|725.68|724.23|722.23|0
1725359400000|2024-09-03 10:30:00|727.47|725.47|726.82|724.82|728.76|726.76|726.39|724.39|0
1725359700000|2024-09-03 10:35:00|726.38|724.38|724.87|722.87|726.38|724.38|722.93|720.93|0
1725360000000|2024-09-03 10:40:00|724.76|722.76|726.17|724.17|726.81|724.81|724.44|722.44|0
1725360300000|2024-09-03 10:45:00|725.95|723.95|727.03|725.03|727.03|725.03|724.44|722.44|0
1725360600000|2024-09-03 10:50:00|726.81|724.81|728.75|726.75|729.19|727.19|726.81|724.81|0
1725360900000|2024-09-03 10:55:00|729.07|727.07|727.67|725.67|729.19|727.19|727.46|725.46|0
1725361200000|2024-09-03 11:00:00|727.89|725.89|726.16|724.16|728.54|726.54|725.73|723.73|0
1725361500000|2024-09-03 11:05:00|725.83|723.83|725.08|723.08|726.16|724.16|721.84|719.84|0
1725361800000|2024-09-03 11:10:00|724.86|722.86|723.13|721.13|724.86|722.86|722.27|720.27|0
1725362100000|2024-09-03 11:15:00|723.56|721.56|726.58|724.58|727.45|725.45|723.56|721.56|0
1725362400000|2024-09-03 11:20:00|726.8|724.8|724.86|722.86|726.8|724.8|724.64|722.64|0
1725362700000|2024-09-03 11:25:00|725.07|723.07|726.58|724.58|727.01|725.01|724.21|722.21|0
1725363000000|2024-09-03 11:30:00|726.37|724.37|727.88|725.88|728.74|726.74|726.15|724.15|0
1725363300000|2024-09-03 11:35:00|728.09|726.09|727.87|725.87|729.39|727.39|727.44|725.44|0
1725363600000|2024-09-03 11:40:00|727.66|725.66|725.5|723.5|727.87|725.87|724.63|722.63|0
1725363900000|2024-09-03 11:45:00|725.28|723.28|724.2|722.2|726.36|724.36|723.12|721.12|0
1725364200000|2024-09-03 11:50:00|723.98|721.98|725.49|723.49|725.71|723.71|723.44|721.44|0
1725364500000|2024-09-03 11:55:00|725.71|723.71|725.92|723.92|726.79|724.79|725.49|723.49|0
1725364800000|2024-09-03 12:00:00|726.35|724.35|724.19|722.19|726.35|724.35|723.98|721.98|0
1725365100000|2024-09-03 12:05:00|723.98|721.98|726.57|724.57|726.57|724.57|723.55|721.55|0
1725365400000|2024-09-03 12:10:00|726.78|724.78|727.21|725.21|727.53|725.53|724.84|722.84|0
1725365700000|2024-09-03 12:15:00|727.1|725.1|726.56|724.56|727.53|725.53|725.48|723.48|0
1725366000000|2024-09-03 12:20:00|726.78|724.78|727.86|725.86|729.16|727.16|726.78|724.78|0
1725366300000|2024-09-03 12:25:00|727.75|725.75|725.91|723.91|727.86|725.86|725.37|723.37|0
1725366600000|2024-09-03 12:30:00|725.7|723.7|726.56|724.56|726.56|724.56|724.72|722.72|0
1725366900000|2024-09-03 12:35:00|726.34|724.34|728.28|726.28|729.58|727.58|725.37|723.37|0
1725367200000|2024-09-03 12:40:00|728.07|726.07|727.63|725.63|729.36|727.36|727.2|725.2|0
1725367500000|2024-09-03 12:45:00|727.85|725.85|728.06|726.06|728.93|726.93|727.42|725.42|0
1725367800000|2024-09-03 12:50:00|727.85|725.85|726.77|724.77|728.93|726.93|726.55|724.55|0
1725368100000|2024-09-03 12:55:00|726.55|724.55|722.66|720.66|726.98|724.98|722.45|720.45|0
1725368400000|2024-09-03 13:00:00|722.45|720.45|723.96|721.96|723.96|721.96|721.37|719.37|0
1725368700000|2024-09-03 13:05:00|724.17|722.17|722.01|720.01|724.6|722.6|721.8|719.8|0
1725369000000|2024-09-03 13:10:00|722.44|720.44|721.36|719.36|723.09|721.09|720.5|718.5|0
1725369300000|2024-09-03 13:15:00|720.93|718.93|723.09|721.09|723.09|721.09|720.07|718.07|0
1725369600000|2024-09-03 13:20:00|723.3|721.3|725.68|723.68|726.54|724.54|722.66|720.66|0
1725369900000|2024-09-03 13:25:00|725.03|723.03|720.71|718.71|725.46|723.46|718.99|716.99|0
1725370200000|2024-09-03 13:30:00|721.36|719.36|718.77|716.77|723.3|721.3|716.4|714.4|0
1725370500000|2024-09-03 13:35:00|718.99|716.99|713.18|711.18|719.42|717.42|712.53|710.53|0
1725370800000|2024-09-03 13:40:00|713.61|711.61|715.63|713.63|716.28|714.28|711.56|709.56|0
1725371100000|2024-09-03 13:45:00|714.77|712.77|711.3|709.3|715.2|713.2|710.02|708.02|0
1725371400000|2024-09-03 13:50:00|710.65|708.65|703.8|701.8|710.87|708.87|701.66|699.66|0
1725371700000|2024-09-03 13:55:00|703.59|701.59|709.95|707.95|710.28|708.28|702.41|700.41|0
1725372000000|2024-09-03 14:00:00|706.74|704.74|695.11|693.11|707.38|705.38|692.77|690.77|0
1725372300000|2024-09-03 14:05:00|694.47|692.47|699.27|697.27|699.69|697.69|692.48|690.48|0
1725372600000|2024-09-03 14:10:00|699.06|697.06|690.16|688.16|699.69|697.69|690.16|688.16|0
1725372900000|2024-09-03 14:15:00|689.74|687.74|694.45|692.45|694.87|692.87|688.68|686.68|0
1725373200000|2024-09-03 14:20:00|694.02|692.02|694.23|692.23|696.56|694.56|692.33|690.33|0
1725373500000|2024-09-03 14:25:00|694.02|692.02|689.09|687.09|698.89|696.89|689.09|687.09|0
1725373800000|2024-09-03 14:30:00|688.99|686.99|688.67|686.67|693.2|691.2|685.93|683.93|0
1725374100000|2024-09-03 14:35:00|688.04|686.04|687.7|685.7|689.61|687.61|686.44|684.44|0
1725374400000|2024-09-03 14:40:00|687.91|685.91|686.09|684.09|688.76|686.76|685.25|683.25|0
1725374700000|2024-09-03 14:45:00|685.67|683.67|680.52|678.52|686.73|684.73|680.52|678.52|0
1725375000000|2024-09-03 14:50:00|680.1|678.1|679.47|677.47|682.63|680.63|678.63|676.63|0
1725375300000|2024-09-03 14:55:00|679.89|677.89|680.52|678.52|682.84|680.84|679.89|677.89|0
1725375600000|2024-09-03 15:00:00|680.94|678.94|687.4|685.4|688.08|686.08|679.26|677.26|0
1725375900000|2024-09-03 15:05:00|686.77|684.77|687.61|685.61|692.05|690.05|684.66|682.66|0
1725376200000|2024-09-03 15:10:00|687.82|685.82|688.74|686.74|691.5|689.5|687.19|685.19|0
1725376500000|2024-09-03 15:15:00|688.96|686.96|686.84|684.84|691.92|689.92|685.36|683.36|0
1725376800000|2024-09-03 15:20:00|687.05|685.05|687.51|685.51|688.74|686.74|685.15|683.15|0
1725377100000|2024-09-03 15:25:00|687.93|685.93|689.62|687.62|691.31|689.31|686.67|684.67|0
1725377400000|2024-09-03 15:30:00|689.83|687.83|689.4|687.4|691.3|689.3|686.03|684.03|0
1725377700000|2024-09-03 15:35:00|689.61|687.61|690.46|688.46|694.68|692.68|689.61|687.61|0
1725378000000|2024-09-03 15:40:00|690.25|688.25|685.39|683.39|690.46|688.46|684.34|682.34|0
1725378300000|2024-09-03 15:45:00|685.18|683.18|685.81|683.81|688.55|686.55|685.18|683.18|0
1725378600000|2024-09-03 15:50:00|685.6|683.6|686.65|684.65|687.29|685.29|683.7|681.7|0
1725378900000|2024-09-03 15:55:00|687.07|685.07|682.66|680.66|687.5|685.5|682.24|680.24|0
1725379200000|2024-09-03 16:00:00|682.45|680.45|686.03|684.03|687.29|685.29|682.45|680.45|0
1725379500000|2024-09-03 16:05:00|685.6|683.6|682.02|680.02|687.93|685.93|681.39|679.39|0
1725379800000|2024-09-03 16:10:00|682.23|680.23|685.18|683.18|685.18|683.18|680.34|678.34|0
1725380100000|2024-09-03 16:15:00|686.02|684.02|686.86|684.86|689.61|687.61|684.12|682.12|0
1725380400000|2024-09-03 16:20:00|687.08|685.08|684.12|682.12|688.34|686.34|683.7|681.7|0
1725380700000|2024-09-03 16:25:00|683.8|681.8|683.07|681.07|683.8|681.8|679.7|677.7|0
1725381000000|2024-09-03 16:30:00|682.85|680.85|681.38|679.38|683.27|681.27|680.75|678.75|0
1725381300000|2024-09-03 16:35:00|681.17|679.17|680.96|678.96|683.06|681.06|679.06|677.06|0
1725381600000|2024-09-03 16:40:00|681.17|679.17|678.86|676.86|681.17|679.17|676.96|674.96|0
1725381900000|2024-09-03 16:45:00|678.44|676.44|677.94|675.94|678.78|676.78|676.12|674.12|0
1725382200000|2024-09-03 16:50:00|678.15|676.15|677.73|675.73|679.2|677.2|676.89|674.89|0
1725382500000|2024-09-03 16:55:00|678.36|676.36|676.46|674.46|678.57|676.57|675.83|673.83|0
1725382800000|2024-09-03 17:00:00|676.25|674.25|678.56|676.56|678.77|676.77|676.04|674.04|0
1725383100000|2024-09-03 17:05:00|678.35|676.35|680.87|678.87|682.56|680.56|677.72|675.72|0
1725383400000|2024-09-03 17:10:00|681.3|679.3|675.83|673.83|681.4|679.4|674.99|672.99|0
1725383700000|2024-09-03 17:15:00|676.25|674.25|679.25|677.25|679.35|677.35|675.3|673.3|0
1725384000000|2024-09-03 17:20:00|679.67|677.67|684.71|682.71|685.14|683.14|678.62|676.62|0
1725384300000|2024-09-03 17:25:00|684.08|682.08|683.66|681.66|684.92|682.92|682.61|680.61|0
1725384600000|2024-09-03 17:30:00|683.24|681.24|676.16|674.16|684.29|682.29|675.47|673.47|0
1725384900000|2024-09-03 17:35:00|676.79|674.79|682.25|680.25|682.46|680.46|676.37|674.37|0
1725385200000|2024-09-03 17:40:00|681.83|679.83|676.16|674.16|681.83|679.83|675.32|673.32|0
1725385500000|2024-09-03 17:45:00|676.37|674.37|676.16|674.16|677.63|675.63|675.11|673.11|0
1725385800000|2024-09-03 17:50:00|675.95|673.95|675.95|673.95|677.62|675.62|675.53|673.53|0
1725386100000|2024-09-03 17:55:00|675.74|673.74|673.16|671.16|677.55|675.55|672.53|670.53|0
1725386400000|2024-09-03 18:00:00|672.95|670.95|667.04|665.04|673.57|671.57|664.75|662.75|0
1725386700000|2024-09-03 18:05:00|666|664|666.08|664.08|668.5|666.5|664.95|662.95|0
1725387000000|2024-09-03 18:10:00|665.66|663.66|666.28|664.28|667.95|665.95|665.66|663.66|0
1725387300000|2024-09-03 18:15:00|666.49|664.49|665.36|663.36|667.95|665.95|663.79|661.79|0
1725387600000|2024-09-03 18:20:00|665.77|663.77|665.77|663.77|668.88|666.88|664.32|662.32|0
1725387900000|2024-09-03 18:25:00|666.08|664.08|664.94|662.94|668.05|666.05|664.73|662.73|0
1725388200000|2024-09-03 18:30:00|664.73|662.73|669.5|667.5|670.54|668.54|664.52|662.52|0
1725388500000|2024-09-03 18:35:00|669.91|667.91|667.42|665.42|670.95|668.95|665.97|663.97|0
1725388800000|2024-09-03 18:40:00|667.63|665.63|665.55|663.55|668.46|666.46|664.93|662.93|0
1725389100000|2024-09-03 18:45:00|665.35|663.35|664.51|662.51|667.21|665.21|664.1|662.1|0
1725389400000|2024-09-03 18:50:00|664.72|662.72|662.03|660.03|665.34|663.34|661.61|659.61|0
1725389700000|2024-09-03 18:55:00|662.65|660.65|661.61|659.61|663.48|661.48|660.17|658.17|0
1725390000000|2024-09-03 19:00:00|662.03|660.03|663.61|661.61|664.64|662.64|660.95|658.95|0
1725390300000|2024-09-03 19:05:00|663.81|661.81|662.57|660.57|666.09|664.09|662.37|660.37|0
1725390600000|2024-09-03 19:10:00|662.37|660.37|664.43|662.43|666.5|664.5|662.37|660.37|0
1725390900000|2024-09-03 19:15:00|664.02|662.02|663.19|661.19|664.02|662.02|662.57|660.57|0
1725391200000|2024-09-03 19:20:00|662.98|660.98|662.98|660.98|666.08|664.08|662.15|660.15|0
1725391500000|2024-09-03 19:25:00|663.19|661.19|661.33|659.33|663.39|661.39|659.88|657.88|0
1725391800000|2024-09-03 19:30:00|661.74|659.74|659.5|657.5|663.18|661.18|658.97|656.97|0
1725392100000|2024-09-03 19:35:00|659.3|657.3|650.34|648.34|659.3|657.3|649.73|647.73|0
1725392400000|2024-09-03 19:40:00|650.55|648.55|650.07|648.07|651.91|649.91|644.97|642.97|0
1725392700000|2024-09-03 19:45:00|649.86|647.86|650.09|647.69|650.09|647.86|638.66|636.66|0
1725393000000|2024-09-03 19:50:00|649.89|647.49|651.31|648.91|653.97|651.57|647.04|644.64|0
1725393300000|2024-09-03 19:55:00|650.29|647.89|659.32|656.92|659.46|657.06|650.29|647.89|0
1725393600000|2024-09-03 20:00:00|659.93|657.53|660.92|658.52|661.95|659.55|658.91|656.51|0
1725393900000|2024-09-03 20:05:00|660.72|658.32|660.51|658.11|660.72|658.32|658.66|656.26|0
1725394200000|2024-09-03 20:10:00|660.3|657.9|659.89|657.49|660.3|657.9|658.04|655.64|0
1725394500000|2024-09-03 20:15:00|659.92|657.04|655.6|652.72|659.92|657.04|654.58|651.7|0
1725394800000|2024-09-03 20:20:00|655.81|652.93|652.29|649.89|656.08|653.68|651.88|649.48|0
1725395100000|2024-09-03 20:25:00|652.49|650.09|651.67|649.27|653.93|651.53|650.64|648.24|0
1725395400000|2024-09-03 20:30:00|651.87|649.47|651.87|649.47|654.54|652.14|651.67|649.27|0
1725395700000|2024-09-03 20:35:00|652.08|649.68|653.1|650.7|654.54|652.14|651.35|648.95|0
1725396000000|2024-09-03 20:40:00|652.9|650.5|652.08|649.68|653.31|650.91|651.67|649.27|0
1725396300000|2024-09-03 20:45:00|652.28|649.88|651.87|649.47|652.79|650.39|651.05|648.65|0
1725396600000|2024-09-03 20:50:00|652.08|649.68|655.35|652.95|655.76|653.36|652.07|649.67|0
1725396900000|2024-09-03 20:55:00|655.55|653.15|656.06|653.66|656.37|653.97|655.14|652.74|0
1725397200000|2024-09-03 21:00:00|655.7|653.3|655.51|653.11|655.7|653.3|655.51|653.11|0
1725397500000|2024-09-03 21:05:00|655.55|653.15|655.22|652.82|655.55|653.15|654.73|652.33|0
1725397800000|2024-09-03 21:10:00|654.69|652.29|654.36|651.96|654.82|652.42|654.33|651.93|0
1725398100000|2024-09-03 21:15:00|654.43|652.03|654.56|652.16|654.72|652.32|654.1|651.7|0
1725398400000|2024-09-03 21:20:00|654.59|652.19|654.32|651.92|654.69|652.29|654.32|651.92|0
1725398700000|2024-09-03 21:25:00|654.23|651.83|654.13|651.73|654.55|652.15|654.09|651.69|0
1725399000000|2024-09-03 21:30:00|654.03|651.63|654.09|651.69|654.45|652.05|653.96|651.56|0
1725399300000|2024-09-03 21:35:00|654.02|651.62|654.22|651.82|654.22|651.82|653.8|651.4|0
1725399600000|2024-09-03 21:40:00|654.19|651.79|654.02|651.62|654.32|651.92|653.76|651.36|0
1725399900000|2024-09-03 21:45:00|653.92|651.52|654.08|651.68|654.08|651.68|653.92|651.52|0
1725400200000|2024-09-03 21:50:00|654.15|651.75|654.41|652.01|654.41|652.01|654.15|651.75|0
1725400500000|2024-09-03 21:55:00|654.28|651.88|654.47|652.07|654.86|652.46|653.39|650.99|0
1725400800000|2024-09-03 22:00:00|655.62|653.22|654.39|651.99|657.46|655.06|652.86|650.46|0
1725401100000|2024-09-03 22:05:00|654.49|652.09|650.6|648.2|654.49|652.09|649.18|646.78|0
1725401400000|2024-09-03 22:10:00|650.4|648|654.69|652.29|654.69|652.29|650.4|648|0
1725401700000|2024-09-03 22:15:00|654.79|652.39|655.3|652.9|655.92|653.52|653.15|650.75|0
1725402000000|2024-09-03 22:20:00|655.51|653.11|656.94|654.54|657.15|654.75|655.3|652.9|0
1725402300000|2024-09-03 22:25:00|656.74|654.34|655.09|652.69|657.35|654.95|654.69|652.29|0
1725402600000|2024-09-03 22:30:00|655.5|653.1|656.53|654.13|656.94|654.54|654.89|652.49|0
1725402900000|2024-09-03 22:35:00|656.73|654.33|656.93|654.53|657.44|655.04|656.53|654.13|0
1725403200000|2024-09-03 22:40:00|656.73|654.33|656.32|653.92|657.14|654.74|656.11|653.71|0
1725403500000|2024-09-03 22:45:00|656.52|654.12|655.49|653.09|656.72|654.32|655.49|653.09|0
1725403800000|2024-09-03 22:50:00|655.59|653.19|653.85|651.45|656.31|653.91|653.85|651.45|0
1725404100000|2024-09-03 22:55:00|653.44|651.04|652.83|650.43|654.06|651.66|652.22|649.82|0
1725404400000|2024-09-03 23:00:00|652.62|650.22|652.62|650.22|653.13|650.73|652.01|649.61|0
1725404700000|2024-09-03 23:05:00|651.6|649.2|651.6|649.2|652.42|650.02|650.58|648.18|0
1725405000000|2024-09-03 23:10:00|651.49|649.09|654.05|651.65|654.25|651.85|650.98|648.58|0
1725405300000|2024-09-03 23:15:00|654.25|651.85|654.66|652.26|654.87|652.47|653.84|651.44|0
1725405600000|2024-09-03 23:20:00|654.87|652.47|654.25|651.85|654.87|652.47|653.84|651.44|0
1725405900000|2024-09-03 23:25:00|654.04|651.64|652|649.6|654.04|651.64|651.18|648.78|0
1725406200000|2024-09-03 23:30:00|651.79|649.39|652.81|650.41|652.81|650.41|651.58|649.18|0
1725406500000|2024-09-03 23:35:00|652.61|650.21|651.58|649.18|653.42|651.02|651.17|648.77|0
1725406800000|2024-09-03 23:40:00|651.38|648.98|652.4|650|652.4|650|650.76|648.36|0
1725407100000|2024-09-03 23:45:00|652.19|649.79|649.94|647.54|652.7|650.3|649.94|647.54|0
1725407400000|2024-09-03 23:50:00|647.7|645.3|652.19|649.79|653.01|650.61|647.29|644.89|0
1725407700000|2024-09-03 23:55:00|651.98|649.58|651.16|648.76|653.21|650.81|651.16|648.76|0
1725408000000|2024-09-04 00:00:00|651.78|649.38|654.64|652.24|654.64|652.24|651.78|649.38|0
1725408300000|2024-09-04 00:05:00|654.74|652.34|655.45|653.05|656.07|653.67|654.23|651.83|0
1725408600000|2024-09-04 00:10:00|655.25|652.85|654.94|652.54|655.35|652.95|653.61|651.21|0
1725408900000|2024-09-04 00:15:00|654.64|652.64|652.79|650.79|655.05|653.05|651.66|649.66|0
1725409200000|2024-09-04 00:20:00|652.59|650.59|652.33|650.33|654.16|652.16|652.18|650.18|0
1725409500000|2024-09-04 00:25:00|652.43|650.43|649.87|647.87|652.43|650.43|649.46|647.46|0
1725409800000|2024-09-04 00:30:00|649.67|647.67|649.67|647.67|650.08|648.08|648.54|646.54|0
1725410100000|2024-09-04 00:35:00|649.76|647.76|640.89|638.89|650.17|648.17|640.89|638.89|0
1725410400000|2024-09-04 00:40:00|641.5|639.5|639.06|637.06|643.33|641.33|637.43|635.43|0
1725410700000|2024-09-04 00:45:00|638.85|636.85|643.83|641.83|643.83|641.83|637.84|635.84|0
1725411000000|2024-09-04 00:50:00|643.94|641.94|636.21|634.21|644.76|642.76|635.6|633.6|0
1725411300000|2024-09-04 00:55:00|635.8|633.8|632.15|630.15|638.24|636.24|630.53|628.53|0
1725411600000|2024-09-04 01:00:00|631.94|629.94|633.56|631.56|633.97|631.97|630.12|628.12|0
1725411900000|2024-09-04 01:05:00|633.16|631.16|637.42|635.42|637.82|635.82|632.55|630.55|0
1725412200000|2024-09-04 01:10:00|637.62|635.62|636.6|634.6|637.82|635.82|634.98|632.98|0
1725412500000|2024-09-04 01:15:00|636.4|634.4|629.3|627.3|636.8|634.8|629.3|627.3|0
1725412800000|2024-09-04 01:20:00|629.91|627.91|630.21|628.21|634.37|632.37|629.91|627.91|0
1725413100000|2024-09-04 01:25:00|629.8|627.8|635.98|633.98|636.19|634.19|629.5|627.5|0
1725413400000|2024-09-04 01:30:00|636.19|634.19|640.55|638.55|640.86|638.86|635.98|633.98|0
1725413700000|2024-09-04 01:35:00|640.45|638.45|642.28|640.28|642.49|640.49|640.45|638.45|0
1725414000000|2024-09-04 01:40:00|642.08|640.08|641.87|639.87|643.92|641.92|641.36|639.36|0
1725414300000|2024-09-04 01:45:00|642.28|640.28|645.82|643.82|646.23|644.23|642.28|640.28|0
1725414600000|2024-09-04 01:50:00|646.23|644.23|649.18|647.18|650.8|648.8|646.02|644.02|0
1725414900000|2024-09-04 01:55:00|648.78|646.78|645.14|643.14|649.38|647.38|645.14|643.14|0
1725415200000|2024-09-04 02:00:00|645.54|643.54|645.74|643.74|645.84|643.84|642.92|640.92|0
1725415500000|2024-09-04 02:05:00|645.54|643.54|646.46|644.46|649.02|647.02|641.52|639.52|0
1725415800000|2024-09-04 02:10:00|646.66|644.66|647.67|645.67|651.23|649.23|643.17|641.17|0
1725416100000|2024-09-04 02:15:00|647.07|645.07|646.66|644.66|648.88|646.88|646.26|644.26|0
1725416400000|2024-09-04 02:20:00|647.07|645.07|650.49|648.49|650.7|648.7|647.07|645.07|0
1725416700000|2024-09-04 02:25:00|650.09|648.09|650.29|648.29|651.5|649.5|649.58|647.58|0
1725417000000|2024-09-04 02:30:00|650.09|648.09|650.69|648.69|651.7|649.7|650.09|648.09|0
1725417300000|2024-09-04 02:35:00|650.49|648.49|650.58|648.58|651.9|649.9|650.08|648.08|0
1725417600000|2024-09-04 02:40:00|650.28|648.28|647.66|645.66|650.48|648.48|647.66|645.66|0
1725417900000|2024-09-04 02:45:00|647.46|645.46|647.65|645.65|649.47|647.47|646.25|644.25|0
1725418200000|2024-09-04 02:50:00|647.55|645.55|646.44|644.44|648.66|646.66|646.24|644.24|0
1725418500000|2024-09-04 02:55:00|646.64|644.64|645.84|643.84|647.25|645.25|643.62|641.62|0
1725418800000|2024-09-04 03:00:00|646.04|644.04|648.65|646.65|649.16|647.16|645.63|643.63|0
1725419100000|2024-09-04 03:05:00|648.55|646.55|647.24|645.24|648.86|646.86|646.84|644.84|0
1725419400000|2024-09-04 03:10:00|647.04|645.04|646.63|644.63|647.44|645.44|645.63|643.63|0
1725419700000|2024-09-04 03:15:00|646.53|644.53|647.03|645.03|647.44|645.44|645.83|643.83|0
1725420000000|2024-09-04 03:20:00|647.23|645.23|644.91|642.91|647.44|645.44|644.01|642.01|0
1725420300000|2024-09-04 03:25:00|644.81|642.81|644.81|642.81|645.11|643.11|643.81|641.81|0
1725420600000|2024-09-04 03:30:00|644.91|642.91|644.81|642.81|645.82|643.82|644.01|642.01|0
1725420900000|2024-09-04 03:35:00|644.5|642.5|643.8|641.8|644.5|642.5|643.4|641.4|0
1725421200000|2024-09-04 03:40:00|641.99|639.99|643.89|641.89|645.61|643.61|641.99|639.99|0
1725421500000|2024-09-04 03:45:00|643.6|641.6|641.99|639.99|644|642|641.99|639.99|0
1725421800000|2024-09-04 03:50:00|642.19|640.19|640.38|638.38|642.39|640.39|640.38|638.38|0
1725422100000|2024-09-04 03:55:00|640.98|638.98|642.98|640.98|643.19|641.19|640.58|638.58|0
1725422400000|2024-09-04 04:00:00|643.19|641.19|643.99|641.99|644.79|642.79|643.19|641.19|0
1725422700000|2024-09-04 04:05:00|644.19|642.19|646.8|644.8|647.3|645.3|643.79|641.79|0
1725423000000|2024-09-04 04:10:00|646.6|644.6|644.59|642.59|647.61|645.61|643.78|641.78|0
1725423300000|2024-09-04 04:15:00|644.38|642.38|642.67|640.67|644.38|642.38|642.17|640.17|0
1725423600000|2024-09-04 04:20:00|642.57|640.57|641.36|639.36|642.97|640.97|641.06|639.06|0
1725423900000|2024-09-04 04:25:00|641.66|639.66|640.96|638.96|642.77|640.77|640.16|638.16|0
1725424200000|2024-09-04 04:30:00|641.16|639.16|642.26|640.26|642.56|640.56|641.16|639.16|0
1725424500000|2024-09-04 04:35:00|642.56|640.56|642.36|640.36|643.37|641.37|641.96|639.96|0
1725424800000|2024-09-04 04:40:00|643.16|641.16|643.36|641.36|644.17|642.17|642.96|640.96|0
1725425100000|2024-09-04 04:45:00|643.16|641.16|642.15|640.15|643.56|641.56|642.15|640.15|0
1725425400000|2024-09-04 04:50:00|642.56|640.56|641.15|639.15|642.56|640.56|639.54|637.54|0
1725425700000|2024-09-04 04:55:00|640.74|638.74|640.23|638.23|641.35|639.35|639.83|637.83|0
1725426000000|2024-09-04 05:00:00|640.34|638.34|639.23|637.23|640.34|638.34|638.93|636.93|0
1725426300000|2024-09-04 05:05:00|639.53|637.53|638.53|636.53|639.53|637.53|638.33|636.33|0
1725426600000|2024-09-04 05:10:00|638.62|636.62|638.32|636.32|639.73|637.73|638.32|636.32|0
1725426900000|2024-09-04 05:15:00|638.52|636.52|638.92|636.92|640.33|638.33|638.12|636.12|0
1725427200000|2024-09-04 05:20:00|639.12|637.12|640.33|638.33|640.93|638.93|638.72|636.72|0
1725427500000|2024-09-04 05:25:00|640.62|638.62|641.42|639.42|643.34|641.34|640.62|638.62|0
1725427800000|2024-09-04 05:30:00|641.53|639.53|642.13|640.13|643.14|641.14|640.92|638.92|0
1725428100000|2024-09-04 05:35:00|642.33|640.33|639.71|637.71|642.53|640.53|639.71|637.71|0
1725428400000|2024-09-04 05:40:00|639.92|637.92|639.31|637.31|640.52|638.52|638.91|636.91|0
1725428700000|2024-09-04 05:45:00|639.11|637.11|637.8|635.8|641.12|639.12|637.8|635.8|0
1725429000000|2024-09-04 05:50:00|637.7|635.7|639.8|637.8|640.51|638.51|637.7|635.7|0
1725429300000|2024-09-04 05:55:00|639.71|637.71|639.4|637.4|641.92|639.92|639.4|637.4|0
1725429600000|2024-09-04 06:00:00|639.3|637.3|643.12|641.12|645.13|643.13|639.3|637.3|0
1725429900000|2024-09-04 06:05:00|643.32|641.32|639.9|637.9|644.73|642.73|639.19|637.19|0
1725430200000|2024-09-04 06:10:00|639.7|637.7|640.9|638.9|641.91|639.91|639.3|637.3|0
1725430500000|2024-09-04 06:15:00|641.1|639.1|641.1|639.1|643.71|641.71|640.3|638.3|0
1725430800000|2024-09-04 06:20:00|640.79|638.79|642.1|640.1|643.71|641.71|640.7|638.7|0
1725431100000|2024-09-04 06:25:00|641.9|639.9|646.53|644.53|646.53|644.53|641.5|639.5|0
1725431400000|2024-09-04 06:30:00|646.42|644.42|645.21|643.21|646.42|644.42|644.31|642.31|0
1725431700000|2024-09-04 06:35:00|645.32|643.32|644.1|642.1|645.52|643.52|644|642|0
1725432000000|2024-09-04 06:40:00|644|642|643.7|641.7|644.8|642.8|641.89|639.89|0
1725432300000|2024-09-04 06:45:00|643.5|641.5|642.11|640.11|644.5|642.5|642.11|640.11|0
1725432600000|2024-09-04 06:50:00|642.21|640.21|639.89|637.89|642.61|640.61|639.69|637.69|0
1725432900000|2024-09-04 06:55:00|639.79|637.79|637.38|635.38|640.19|638.19|637.38|635.38|0
1725433200000|2024-09-04 07:00:00|637.98|635.98|640.59|638.59|640.79|638.79|636.38|634.38|0
1725433500000|2024-09-04 07:05:00|640.28|638.28|645.82|643.82|645.82|643.82|639.18|637.18|0
1725433800000|2024-09-04 07:10:00|646.12|644.12|646.62|644.62|649.24|647.24|644.61|642.61|0
1725434100000|2024-09-04 07:15:00|646.42|644.42|645.41|643.41|648.64|646.64|645.41|643.41|0
1725434400000|2024-09-04 07:20:00|645.61|643.61|646.01|643.61|647.22|645.22|643.19|640.79|0
1725434700000|2024-09-04 07:25:00|645.81|643.41|641.58|639.18|646.21|643.81|641.18|638.78|0
1725435000000|2024-09-04 07:30:00|641.78|639.38|644.59|642.19|644.79|642.39|641.47|639.07|0
1725435300000|2024-09-04 07:35:00|645|642.6|643.25|640.85|645.6|643.2|642.44|640.04|0
1725435600000|2024-09-04 07:40:00|643.45|641.05|645.37|642.97|645.88|643.48|642.64|640.24|0
1725435900000|2024-09-04 07:45:00|645.07|642.67|647.91|645.51|648.31|645.91|644.46|642.06|0
1725436200000|2024-09-04 07:50:00|648.11|645.71|645.67|643.27|648.11|645.71|644.66|642.26|0
1725436500000|2024-09-04 07:55:00|645.77|643.37|645.87|643.47|646.58|644.18|645.27|642.87|0
1725436800000|2024-09-04 08:00:00|646.68|644.28|644.69|642.29|647.9|645.5|643.57|641.17|0
1725437100000|2024-09-04 08:05:00|643.88|641.48|643.17|640.77|644.08|641.68|642.87|640.47|0
1725437400000|2024-09-04 08:10:00|643.27|640.87|643.37|640.97|644.89|642.49|642.26|639.86|0
1725437700000|2024-09-04 08:15:00|642.86|640.46|643.57|641.57|644.78|642.38|642.46|640.06|0
1725438000000|2024-09-04 08:20:00|643.47|641.47|643.47|641.47|645.3|643.3|642.55|640.55|0
1725438300000|2024-09-04 08:25:00|643.36|641.36|646.1|644.1|646.41|644.41|643.27|641.27|0
1725438600000|2024-09-04 08:30:00|645.9|643.9|648.95|646.95|650.37|648.37|645.7|643.7|0
1725438900000|2024-09-04 08:35:00|649.05|647.05|645.29|643.29|649.15|647.15|645.08|643.08|0
1725439200000|2024-09-04 08:40:00|645.49|643.49|643.46|641.46|645.69|643.69|643.26|641.26|0
1725439500000|2024-09-04 08:45:00|643.96|641.96|643.66|641.66|645.28|643.28|643.46|641.46|0
1725439800000|2024-09-04 08:50:00|643.46|641.46|646.09|644.09|646.09|644.09|643.46|641.46|0
1725440100000|2024-09-04 08:55:00|646.3|644.3|644.87|642.87|646.9|644.9|644.26|642.26|0
1725440400000|2024-09-04 09:00:00|644.67|642.67|645.88|643.88|647.31|645.31|643.45|641.45|0
1725440700000|2024-09-04 09:05:00|645.68|643.68|643.24|641.24|646.09|644.09|643.24|641.24|0
1725441000000|2024-09-04 09:10:00|643.45|641.45|644.55|642.55|644.86|642.86|643.24|641.24|0
1725441300000|2024-09-04 09:15:00|644.25|642.25|648.11|646.11|648.11|646.11|643.85|641.85|0
1725441600000|2024-09-04 09:20:00|647.91|645.91|646.28|644.28|648.31|646.31|645.87|643.87|0
1725441900000|2024-09-04 09:25:00|646.08|644.08|645.87|643.87|646.68|644.68|645.36|643.36|0
1725442200000|2024-09-04 09:30:00|645.67|643.67|647.49|645.49|647.7|645.7|645.06|643.06|0
1725442500000|2024-09-04 09:35:00|647.7|645.7|648.74|646.74|649.12|647.12|647.29|645.29|0
1725442800000|2024-09-04 09:40:00|648.53|646.53|647.77|645.77|649.14|647.14|647.77|645.77|0
1725443100000|2024-09-04 09:45:00|647.56|645.56|646.75|644.75|649.4|647.4|646.75|644.75|0
1725443400000|2024-09-04 09:50:00|646.95|644.95|644.2|642.2|647.15|645.15|643.08|641.08|0
1725443700000|2024-09-04 09:55:00|644.1|642.1|646.13|644.13|647.15|645.15|644.1|642.1|0
1725444000000|2024-09-04 10:00:00|646.33|644.33|645.31|643.31|647.56|645.56|644.8|642.8|0
1725444300000|2024-09-04 10:05:00|645.52|643.52|643.89|641.89|645.92|643.92|643.68|641.68|0
1725444600000|2024-09-04 10:10:00|643.78|641.78|641.65|639.65|644.09|642.09|641.65|639.65|0
1725444900000|2024-09-04 10:15:00|641.85|639.85|641.65|639.65|641.95|639.95|640.63|638.63|0
1725445200000|2024-09-04 10:20:00|641.44|639.44|641.64|639.64|642.05|640.05|640.83|638.83|0
1725445500000|2024-09-04 10:25:00|642.05|640.05|641.84|639.84|642.86|640.86|641.64|639.64|0
1725445800000|2024-09-04 10:30:00|641.64|639.64|642.86|640.86|643.47|641.47|641.64|639.64|0
1725446100000|2024-09-04 10:35:00|642.95|640.95|641.84|639.84|643.06|641.06|641.23|639.23|0
1725446400000|2024-09-04 10:40:00|641.64|639.64|642.24|640.24|642.85|640.85|641.43|639.43|0
1725446700000|2024-09-04 10:45:00|642.45|640.45|642.65|640.65|643.66|641.66|642.04|640.04|0
1725447000000|2024-09-04 10:50:00|642.44|640.44|641.22|639.22|642.65|640.65|641.22|639.22|0
1725447300000|2024-09-04 10:55:00|641.42|639.42|640|638|641.42|639.42|640|638|0
1725447600000|2024-09-04 11:00:00|640.2|638.2|638.58|636.58|640.41|638.41|638.38|636.38|0
1725447900000|2024-09-04 11:05:00|638.37|636.37|640.6|638.6|640.81|638.81|637.97|635.97|0
1725448200000|2024-09-04 11:10:00|640.81|638.81|638.82|636.82|642.71|640.71|638.21|636.21|0
1725448500000|2024-09-04 11:15:00|639.02|637.02|638.82|636.82|639.22|637.22|637.6|635.6|0
1725448800000|2024-09-04 11:20:00|638.61|636.61|637.59|635.59|639.63|637.63|637.59|635.59|0
1725449100000|2024-09-04 11:25:00|637.69|635.69|641.61|639.61|641.61|639.61|637.59|635.59|0
1725449400000|2024-09-04 11:30:00|641.41|639.41|642.62|640.62|643.64|641.64|641|639|0
1725449700000|2024-09-04 11:35:00|642.83|640.83|642.01|640.01|644.66|642.66|641.81|639.81|0
1725450000000|2024-09-04 11:40:00|641.6|639.6|639.57|637.57|641.81|639.81|638.96|636.96|0
1725450300000|2024-09-04 11:45:00|639.37|637.37|638.76|636.76|639.98|637.98|638.76|636.76|0
1725450600000|2024-09-04 11:50:00|638.96|636.96|639.56|637.56|639.56|637.56|638.55|636.55|0
1725450900000|2024-09-04 11:55:00|640.17|638.17|640.78|638.78|642.41|640.41|640.17|638.17|0
1725451200000|2024-09-04 12:00:00|641.19|639.19|641.59|639.59|642.61|640.61|639.76|637.76|0
1725451500000|2024-09-04 12:05:00|641.8|639.8|644.44|642.44|644.44|642.44|641.8|639.8|0
1725451800000|2024-09-04 12:10:00|644.23|642.23|640.57|638.57|644.44|642.44|640.57|638.57|0
1725452100000|2024-09-04 12:15:00|640.98|638.98|639.96|637.96|641.59|639.59|639.55|637.55|0
1725452400000|2024-09-04 12:20:00|639.75|637.75|639.93|637.93|641.54|639.54|639.33|637.33|0
1725452700000|2024-09-04 12:25:00|640.14|638.14|640.95|638.95|642.37|640.37|639.32|637.32|0
1725453000000|2024-09-04 12:30:00|640.74|638.74|639.32|637.32|641.76|639.76|638.51|636.51|0
1725453300000|2024-09-04 12:35:00|639.12|637.12|641.02|639.02|641.22|639.22|638.3|636.3|0
1725453600000|2024-09-04 12:40:00|640.82|638.82|645.49|643.49|645.69|643.69|640.82|638.82|0
1725453900000|2024-09-04 12:45:00|645.38|643.38|647.31|645.31|648.54|646.54|644.88|642.88|0
1725454200000|2024-09-04 12:50:00|647.21|645.21|647.51|645.51|647.72|645.72|646.09|644.09|0
1725454500000|2024-09-04 12:55:00|647.72|645.72|646.44|644.44|647.92|645.92|646.09|644.09|0
1725454800000|2024-09-04 13:00:00|645.63|643.63|644.3|642.3|646.44|644.44|644|642|0
1725455100000|2024-09-04 13:05:00|644|642|645.01|643.01|645.83|643.83|643.59|641.59|0
1725455400000|2024-09-04 13:10:00|644.81|642.81|643.58|641.58|645.21|643.21|643.28|641.28|0
1725455700000|2024-09-04 13:15:00|643.38|641.38|643.58|641.58|644.19|642.19|642.97|640.97|0
1725456000000|2024-09-04 13:20:00|643.38|641.38|642.97|640.97|643.99|641.99|642.66|640.66|0
1725456300000|2024-09-04 13:25:00|643.17|641.17|642.76|640.76|644.59|642.59|642.15|640.15|0
1725456600000|2024-09-04 13:30:00|642.15|640.15|652.54|650.54|652.75|650.75|642.15|640.15|0
1725456900000|2024-09-04 13:35:00|652.75|650.75|647.93|645.93|653.15|651.15|647.72|645.72|0
1725457200000|2024-09-04 13:40:00|647.72|645.72|650.59|648.59|657.18|655.18|647.72|645.72|0
1725457500000|2024-09-04 13:45:00|650.8|648.8|655.53|653.53|656.24|654.24|648.54|646.54|0
1725457800000|2024-09-04 13:50:00|654.91|652.91|657.59|655.59|657.59|655.59|652.24|650.24|0
1725458100000|2024-09-04 13:55:00|657.38|655.38|657.06|655.06|658.82|656.82|654.49|652.49|0
1725458400000|2024-09-04 14:00:00|657.16|655.16|650.46|648.46|657.16|655.16|637.75|635.75|0
1725458700000|2024-09-04 14:05:00|649.84|647.84|657.67|655.67|658.5|656.5|644.7|642.7|0
1725459000000|2024-09-04 14:10:00|657.88|655.88|652.51|650.51|659.94|657.94|649.63|647.63|0
1725459300000|2024-09-04 14:15:00|653.13|651.13|649.72|647.72|656.75|654.75|645.39|643.39|0
1725459600000|2024-09-04 14:20:00|649.3|647.3|653.43|651.43|654.47|652.47|647.34|645.34|0
1725459900000|2024-09-04 14:25:00|653.85|651.85|655.96|653.96|655.96|653.96|649.14|647.14|0
1725460200000|2024-09-04 14:30:00|656.68|654.68|660.72|658.72|660.92|658.92|654.3|652.3|0
1725460500000|2024-09-04 14:35:00|661.57|659.57|660.95|658.95|663.45|661.45|658.36|656.36|0
1725460800000|2024-09-04 14:40:00|661.16|659.16|664.28|662.28|664.48|662.48|658.67|656.67|0
1725461100000|2024-09-04 14:45:00|664.69|662.69|660.33|658.33|665.11|663.11|657.01|655.01|0
1725461400000|2024-09-04 14:50:00|660.84|658.84|661.66|659.66|662.61|660.61|659.91|657.91|0
1725461700000|2024-09-04 14:55:00|661.45|659.45|666.66|664.66|666.66|664.66|661.45|659.45|0
1725462000000|2024-09-04 15:00:00|666.45|664.45|670|668|670.21|668.21|665.41|663.41|0
1725462300000|2024-09-04 15:05:00|669.79|667.79|662.07|660.07|670.21|668.21|661.65|659.65|0
1725462600000|2024-09-04 15:10:00|662.27|660.27|659.98|657.98|664.98|662.98|658.73|656.73|0
1725462900000|2024-09-04 15:15:00|660.19|658.19|661.02|659.02|662.06|660.06|657.69|655.69|0
1725463200000|2024-09-04 15:20:00|660.81|658.81|657.69|655.69|662.06|660.06|655.61|653.61|0
1725463500000|2024-09-04 15:25:00|657.48|655.48|651.25|649.25|658.52|656.52|651.04|649.04|0
1725463800000|2024-09-04 15:30:00|651.46|649.46|651.55|649.55|653.63|651.63|645.66|643.66|0
1725464100000|2024-09-04 15:35:00|651.76|649.76|649.48|647.48|653|651|648.34|646.34|0
1725464400000|2024-09-04 15:40:00|649.07|647.07|648.03|646.03|650.82|648.82|646.8|644.8|0
1725464700000|2024-09-04 15:45:00|648.65|646.65|651.28|649.28|654.69|652.69|648.65|646.65|0
1725465000000|2024-09-04 15:50:00|651.07|649.07|654.06|652.06|655.2|653.2|650.45|648.45|0
1725465300000|2024-09-04 15:55:00|654.17|652.17|650.66|648.66|654.17|652.17|646.74|644.74|0
1725465600000|2024-09-04 16:00:00|650.45|648.45|646.12|644.12|651.48|649.48|645.91|643.91|0
1725465900000|2024-09-04 16:05:00|646.32|644.32|648.79|646.79|649|647|644.47|642.47|0
1725466200000|2024-09-04 16:10:00|648.89|646.89|645.39|643.39|650.44|648.44|645.18|643.18|0
1725466500000|2024-09-04 16:15:00|645.8|643.8|649.3|647.3|651.57|649.57|645.59|643.59|0
1725466800000|2024-09-04 16:20:00|648.88|646.88|653.9|651.9|654.31|652.31|648.27|646.27|0
1725467100000|2024-09-04 16:25:00|653.49|651.49|653.69|651.69|655.55|653.55|651.01|649.01|0
1725467400000|2024-09-04 16:30:00|652.86|650.86|660.1|658.1|660.52|658.52|652.86|650.86|0
1725467700000|2024-09-04 16:35:00|660.31|658.31|658.65|656.65|661.35|659.35|658.65|656.65|0
1725468000000|2024-09-04 16:40:00|658.86|656.86|651.21|649.21|659.27|657.27|650.59|648.59|0
1725468300000|2024-09-04 16:45:00|650.79|648.79|652.24|650.24|653.27|651.27|648.11|646.11|0
1725468600000|2024-09-04 16:50:00|652.44|650.44|654.92|652.92|656.37|654.37|650.79|648.79|0
1725468900000|2024-09-04 16:55:00|654.71|652.71|655.97|653.97|655.97|653.97|651.92|649.92|0
1725469200000|2024-09-04 17:00:00|655.45|653.45|649.77|647.77|655.45|653.45|649.16|647.16|0
1725469500000|2024-09-04 17:05:00|649.57|647.57|653.07|651.07|653.69|651.69|649.57|647.57|0
1725469800000|2024-09-04 17:10:00|652.66|650.66|649.73|647.73|654.93|652.93|649.73|647.73|0
1725470100000|2024-09-04 17:15:00|649.41|647.41|650.37|648.37|652.43|650.43|644.24|642.24|0
1725470400000|2024-09-04 17:20:00|650.06|648.06|648.93|646.93|653.46|651.46|648.11|646.11|0
1725470700000|2024-09-04 17:25:00|649.34|647.34|647.24|645.24|649.5|647.5|646.01|644.01|0
1725471000000|2024-09-04 17:30:00|647.14|645.14|647.41|645.41|648.23|646.23|646.18|644.18|0
1725471300000|2024-09-04 17:35:00|647|645|647.2|645.2|648.84|646.84|645.97|643.97|0
1725471600000|2024-09-04 17:40:00|647.4|645.4|646.14|644.14|650.34|648.34|646.04|644.04|0
1725471900000|2024-09-04 17:45:00|646.45|644.45|647.88|645.88|651.98|649.98|646.24|644.24|0
1725472200000|2024-09-04 17:50:00|648.08|646.08|646.65|644.65|648.29|646.29|644.4|642.4|0
1725472500000|2024-09-04 17:55:00|646.85|644.85|646.44|644.44|647.97|645.97|645.01|643.01|0
1725472800000|2024-09-04 18:00:00|646.24|644.24|644.8|642.8|647.05|645.05|644.19|642.19|0
1725473100000|2024-09-04 18:05:00|644.39|642.39|645.71|643.71|647.66|645.66|643.57|641.57|0
1725473400000|2024-09-04 18:10:00|646.03|644.03|648.69|646.69|648.99|646.99|645|643|0
1725473700000|2024-09-04 18:15:00|648.78|646.78|645.41|643.41|650.12|648.12|644.79|642.79|0
1725474000000|2024-09-04 18:20:00|645.61|643.61|646.55|644.55|646.97|644.97|643.77|641.77|0
1725474300000|2024-09-04 18:25:00|645.94|643.94|648.6|646.6|649.63|647.63|645.94|643.94|0
1725474600000|2024-09-04 18:30:00|648.29|646.29|645.32|643.32|651.69|649.69|645.11|643.11|0
1725474900000|2024-09-04 18:35:00|645.11|643.11|640.81|638.81|645.52|643.52|640.61|638.61|0
1725475200000|2024-09-04 18:40:00|641.02|639.02|643.24|641.24|644.87|642.87|641.02|639.02|0
1725475500000|2024-09-04 18:45:00|643.03|641.03|644.05|642.05|646.09|644.09|642.01|640.01|0
1725475800000|2024-09-04 18:50:00|643.84|641.84|644.02|642.02|645.45|643.45|640.76|638.76|0
1725476100000|2024-09-04 18:55:00|643.41|641.41|640.55|638.55|646.06|644.06|640.35|638.35|0
1725476400000|2024-09-04 19:00:00|640.35|638.35|638.31|636.31|641.57|639.57|637.7|635.7|0
1725476700000|2024-09-04 19:05:00|638.11|636.11|637.09|635.09|639.53|637.53|636.28|634.28|0
1725477000000|2024-09-04 19:10:00|636.89|634.89|637.69|635.69|639.11|637.11|634.94|632.94|0
1725477300000|2024-09-04 19:15:00|637.89|635.89|638.5|636.5|640.94|638.94|637.69|635.69|0
1725477600000|2024-09-04 19:20:00|638.59|636.59|644.8|642.8|644.8|642.8|638.5|636.5|0
1725477900000|2024-09-04 19:25:00|644.59|642.59|644.88|642.88|645.9|643.9|640.95|638.95|0
1725478200000|2024-09-04 19:30:00|645.28|643.28|641.81|639.81|645.28|643.28|640.18|638.18|0
1725478500000|2024-09-04 19:35:00|642.42|640.42|644.05|642.05|644.67|642.67|639.98|637.98|0
1725478800000|2024-09-04 19:40:00|643.85|641.85|648.34|646.34|648.75|646.75|643.64|641.64|0
1725479100000|2024-09-04 19:45:00|647.83|645.83|648.75|646.75|649.77|647.77|645.48|643.48|0
1725479400000|2024-09-04 19:50:00|648.96|646.96|647.93|645.93|655.11|653.11|645.07|643.07|0
1725479700000|2024-09-04 19:55:00|646.7|644.7|646.7|644.7|653.35|651.35|645.88|643.88|0
1725480000000|2024-09-04 20:00:00|646.09|644.09|645.27|643.27|646.09|644.09|643.02|641.02|0
1725480300000|2024-09-04 20:05:00|645.06|643.06|642.81|640.81|645.67|643.67|642.2|640.2|0
1725480600000|2024-09-04 20:10:00|643.02|641.02|640.36|638.36|643.63|641.63|640.36|638.36|0
1725480900000|2024-09-04 20:15:00|640.77|638.37|640.42|638.02|641.18|638.78|637.92|635.52|0
1725481200000|2024-09-04 20:20:00|640.63|638.23|641.64|639.24|641.64|639.24|639.2|636.8|0
1725481500000|2024-09-04 20:25:00|641.85|639.45|644.09|641.69|644.7|642.3|641.85|639.45|0
1725481800000|2024-09-04 20:30:00|643.88|641.48|645.31|642.91|646.53|644.13|643.88|641.48|0
1725482100000|2024-09-04 20:35:00|645.1|642.7|644.28|641.88|645.31|642.91|643.88|641.48|0
1725482400000|2024-09-04 20:40:00|644.08|641.68|645.1|642.7|645.1|642.7|644.08|641.68|0
1725482700000|2024-09-04 20:45:00|644.89|642.49|644.89|642.49|645.71|643.31|644.48|642.08|0
1725483000000|2024-09-04 20:50:00|645.1|642.7|645.3|642.9|645.3|642.9|644.48|642.08|0
1725483300000|2024-09-04 20:55:00|645.5|643.1|645.6|643.2|646.11|643.71|645.5|643.1|0
1725483600000|2024-09-04 21:00:00|645.58|643.18|645.48|643.08|645.58|643.18|644.86|642.46|0
1725483900000|2024-09-04 21:05:00|645.45|643.05|645.44|643.04|645.45|643.05|645.25|642.85|0
1725484200000|2024-09-04 21:10:00|645.51|643.11|645.54|643.14|645.54|643.14|645.38|642.98|0
1725484500000|2024-09-04 21:15:00|645.6|643.2|645.57|643.17|645.6|643.2|645.44|643.04|0
1725484800000|2024-09-04 21:20:00|645.44|643.04|645.47|643.07|645.67|643.27|645.21|642.81|0
1725485100000|2024-09-04 21:25:00|645.14|642.74|645.53|643.13|645.53|643.13|645.14|642.74|0
1725485400000|2024-09-04 21:30:00|645.56|643.16|645.24|642.84|645.56|643.16|645.2|642.8|0
1725485700000|2024-09-04 21:35:00|645.23|642.83|645.62|643.22|645.69|643.29|645.23|642.83|0
1725486000000|2024-09-04 21:40:00|645.66|643.26|645.26|642.86|645.66|643.26|645.26|642.86|0
1725486300000|2024-09-04 21:45:00|645.62|643.22|645.62|643.22|645.75|643.35|645.26|642.86|0
1725486600000|2024-09-04 21:50:00|645.26|642.86|645.75|643.35|645.75|643.35|645.26|642.86|0
1725486900000|2024-09-04 21:55:00|645.62|643.22|645.65|643.25|645.75|643.35|645.06|642.66|0
1725487200000|2024-09-04 22:00:00|646.59|644.19|648.53|646.13|648.73|646.33|646.59|644.19|0
1725487500000|2024-09-04 22:05:00|648.42|646.02|648.12|645.72|648.53|646.13|647.91|645.51|0
1725487800000|2024-09-04 22:10:00|648.01|645.61|648.21|645.81|648.93|646.53|647.6|645.2|0
1725488100000|2024-09-04 22:15:00|648.12|645.72|645.87|643.47|648.12|645.72|645.87|643.47|0
1725488400000|2024-09-04 22:20:00|645.66|643.26|646.68|644.28|646.89|644.49|645.66|643.26|0
1725488700000|2024-09-04 22:25:00|646.78|644.38|646.68|644.28|647.5|645.1|646.68|644.28|0
1725489000000|2024-09-04 22:30:00|646.88|644.48|648.51|646.11|648.92|646.52|646.57|644.17|0
1725489300000|2024-09-04 22:35:00|648.72|646.32|648.31|645.91|649.74|647.34|648.31|645.91|0
1725489600000|2024-09-04 22:40:00|648.1|645.7|648.1|645.7|648.92|646.52|646.87|644.47|0
1725489900000|2024-09-04 22:45:00|648.3|645.9|648.3|645.9|649.12|646.72|647.69|645.29|0
1725490200000|2024-09-04 22:50:00|648.51|646.11|648.3|645.9|648.71|646.31|647.89|645.49|0
1725490500000|2024-09-04 22:55:00|648.19|645.79|647.99|645.59|648.4|646|647.68|645.28|0
1725490800000|2024-09-04 23:00:00|648.09|645.69|647.07|644.67|648.39|645.99|646.46|644.06|0
1725491100000|2024-09-04 23:05:00|646.86|644.46|645.84|643.44|647.48|645.08|645.64|643.24|0
1725491400000|2024-09-04 23:10:00|646.04|643.64|645.02|642.62|646.25|643.85|644.61|642.21|0
1725491700000|2024-09-04 23:15:00|644.92|642.52|644.61|642.21|645.84|643.44|643.8|641.4|0
1725492000000|2024-09-04 23:20:00|644.41|642.01|642.67|640.27|644.81|642.41|642.57|640.17|0
1725492300000|2024-09-04 23:25:00|642.57|640.17|643.79|641.39|644.4|642|641.55|639.15|0
1725492600000|2024-09-04 23:30:00|643.99|641.59|643.48|641.08|644.4|642|642.97|640.57|0
1725492900000|2024-09-04 23:35:00|643.38|640.98|639.91|637.51|643.38|640.98|639.3|636.9|0
1725493200000|2024-09-04 23:40:00|639.71|637.31|638.18|635.78|641.03|638.63|635.85|633.45|0
1725493500000|2024-09-04 23:45:00|638.49|636.09|638.08|635.68|639.71|637.31|637.88|635.48|0
1725493800000|2024-09-04 23:50:00|637.88|635.48|640.11|637.71|640.11|637.71|637.88|635.48|0
1725494100000|2024-09-04 23:55:00|639.91|637.51|642.14|639.74|642.35|639.95|639.7|637.3|0
1725494400000|2024-09-05 00:00:00|642.35|639.95|643.36|640.96|644.18|641.78|642.35|639.95|0
1725494700000|2024-09-05 00:05:00|643.16|640.76|646.01|643.61|646.01|643.61|642.75|640.35|0
1725495000000|2024-09-05 00:10:00|646.11|643.71|647.65|645.25|648.06|645.66|646.01|643.61|0
1725495300000|2024-09-05 00:15:00|647.24|645.24|649.18|647.18|650.1|648.1|647.24|645.24|0
1725495600000|2024-09-05 00:20:00|649.08|647.08|649.08|647.08|650.92|648.92|648.46|646.46|0
1725495900000|2024-09-05 00:25:00|648.97|646.97|650.1|648.1|650.51|648.51|648.87|646.87|0
1725496200000|2024-09-05 00:30:00|650.3|648.3|649.48|647.48|651.12|649.12|649.48|647.48|0
1725496500000|2024-09-05 00:35:00|649.28|647.28|650.5|648.5|650.91|648.91|648.46|646.46|0
1725496800000|2024-09-05 00:40:00|650.71|648.71|649.27|647.27|650.71|648.71|648.86|646.86|0
1725497100000|2024-09-05 00:45:00|649.37|647.37|652.34|650.34|652.34|650.34|649.37|647.37|0
1725497400000|2024-09-05 00:50:00|652.95|650.95|652.34|650.34|653.77|651.77|651.11|649.11|0
1725497700000|2024-09-05 00:55:00|652.13|650.13|651.31|649.31|652.13|650.13|650.49|648.49|0
1725498000000|2024-09-05 01:00:00|651.11|649.11|651.31|649.31|652.33|650.33|651.1|649.1|0
1725498300000|2024-09-05 01:05:00|651.51|649.51|651.31|649.31|651.92|649.92|650.49|648.49|0
1725498600000|2024-09-05 01:10:00|651.51|649.51|649.46|647.46|651.51|649.51|649.35|647.35|0
1725498900000|2024-09-05 01:15:00|649.26|647.26|649.76|647.76|650.48|648.48|649.25|647.25|0
1725499200000|2024-09-05 01:20:00|649.66|647.66|651.09|649.09|651.3|649.3|648.64|646.64|0
1725499500000|2024-09-05 01:25:00|650.99|648.99|650.68|648.68|651.91|649.91|650.48|648.48|0
1725499800000|2024-09-05 01:30:00|650.89|648.89|653.14|651.14|653.14|651.14|650.89|648.89|0
1725500100000|2024-09-05 01:35:00|652.93|650.93|653.54|651.54|653.75|651.75|652.73|650.73|0
1725500400000|2024-09-05 01:40:00|653.75|651.75|653.23|651.23|653.75|651.75|653.13|651.13|0
1725500700000|2024-09-05 01:45:00|653.34|651.34|651.69|649.69|653.54|651.54|651.69|649.69|0
1725501000000|2024-09-05 01:50:00|651.9|649.9|650.46|648.46|651.9|649.9|649.85|647.85|0
1725501300000|2024-09-05 01:55:00|650.36|648.36|651.08|649.08|651.79|649.79|650.36|648.36|0
1725501600000|2024-09-05 02:00:00|650.97|648.97|650.56|648.56|651.69|649.69|650.46|648.46|0
1725501900000|2024-09-05 02:05:00|650.46|648.46|648|646|650.66|648.66|647.28|645.28|0
1725502200000|2024-09-05 02:10:00|647.89|645.89|647.18|645.18|648.21|646.21|646.57|644.57|0
1725502500000|2024-09-05 02:15:00|647.39|645.39|647.38|645.38|647.79|645.79|646.16|644.16|0
1725502800000|2024-09-05 02:20:00|647.28|645.28|649.63|647.63|649.63|647.63|647.28|645.28|0
1725503100000|2024-09-05 02:25:00|649.83|647.83|649.42|647.42|650.04|648.04|649.22|647.22|0
1725503400000|2024-09-05 02:30:00|649.63|647.63|650.24|648.24|650.85|648.85|649.63|647.63|0
1725503700000|2024-09-05 02:35:00|650.03|648.03|649.21|647.21|650.03|648.03|648.81|646.81|0
1725504000000|2024-09-05 02:40:00|649.42|647.42|649.62|647.62|649.62|647.62|648.39|646.39|0
1725504300000|2024-09-05 02:45:00|649.72|647.72|650.23|648.23|650.23|648.23|649.41|647.41|0
1725504600000|2024-09-05 02:50:00|650.44|648.44|650.64|648.64|651.05|649.05|650.03|648.03|0
1725504900000|2024-09-05 02:55:00|650.84|648.84|649.2|647.2|651.05|649.05|649.2|647.2|0
1725505200000|2024-09-05 03:00:00|649|647|649.41|647.41|649.81|647.81|648.18|646.18|0
1725505500000|2024-09-05 03:05:00|649|647|643.68|641.68|649|647|642.05|640.05|0
1725505800000|2024-09-05 03:10:00|643.27|641.27|642.32|640.32|644.47|642.47|641.41|639.41|0
1725506100000|2024-09-05 03:15:00|642.43|640.43|644.46|642.46|644.46|642.46|641.21|639.21|0
1725506400000|2024-09-05 03:20:00|644.36|642.36|644.67|642.67|644.67|642.67|643.44|641.44|0
1725506700000|2024-09-05 03:25:00|644.56|642.56|643.64|641.64|644.67|642.67|642.83|640.83|0
1725507000000|2024-09-05 03:30:00|644.05|642.05|642.42|640.42|644.05|642.05|642.42|640.42|0
1725507300000|2024-09-05 03:35:00|642.21|640.21|641.19|639.19|643.44|641.44|640.99|638.99|0
1725507600000|2024-09-05 03:40:00|641.6|639.6|643.43|641.43|643.43|641.43|641.19|639.19|0
1725507900000|2024-09-05 03:45:00|643.64|641.64|640.99|638.99|643.64|641.64|640.07|638.07|0
1725508200000|2024-09-05 03:50:00|641.19|639.19|640.58|638.58|641.8|639.8|640.37|638.37|0
1725508500000|2024-09-05 03:55:00|640.37|638.37|640.78|638.78|641.8|639.8|640.37|638.37|0
1725508800000|2024-09-05 04:00:00|640.57|638.57|641.28|639.28|641.59|639.59|640.16|638.16|0
1725509100000|2024-09-05 04:05:00|641.38|639.38|642.2|640.2|642.29|640.29|640.98|638.98|0
1725509400000|2024-09-05 04:10:00|642.4|640.4|643.31|641.31|643.31|641.31|641.99|639.99|0
1725509700000|2024-09-05 04:15:00|643.21|641.21|642.19|640.19|643.72|641.72|641.99|639.99|0
1725510000000|2024-09-05 04:20:00|641.99|639.99|642.39|640.39|642.8|640.8|641.78|639.78|0
1725510300000|2024-09-05 04:25:00|642.19|640.19|641.78|639.78|642.6|640.6|641.58|639.58|0
1725510600000|2024-09-05 04:30:00|641.67|639.67|641.57|639.57|641.78|639.78|640.76|638.76|0
1725510900000|2024-09-05 04:35:00|641.37|639.37|640.96|638.96|641.78|639.78|640.96|638.96|0
1725511200000|2024-09-05 04:40:00|641.06|639.06|641.05|639.05|641.37|639.37|640.55|638.55|0
1725511500000|2024-09-05 04:45:00|640.96|638.96|642.07|640.07|642.18|640.18|640.55|638.55|0
1725511800000|2024-09-05 04:50:00|642.18|640.18|641.97|639.97|642.79|640.79|641.46|639.46|0
1725512100000|2024-09-05 04:55:00|641.56|639.56|641.97|639.97|642.58|640.58|641.36|639.36|0
1725512400000|2024-09-05 05:00:00|642.17|640.17|640.34|638.34|642.78|640.78|640.34|638.34|0
1725512700000|2024-09-05 05:05:00|640.13|638.13|639.11|637.11|640.34|638.34|638.71|636.71|0
1725513000000|2024-09-05 05:10:00|638.91|636.91|642.16|640.16|642.16|640.16|638.91|636.91|0
1725513300000|2024-09-05 05:15:00|642.37|640.37|642.98|640.98|644.4|642.4|642.36|640.36|0
1725513600000|2024-09-05 05:20:00|643.18|641.18|642.77|640.77|643.99|641.99|642.57|640.57|0
1725513900000|2024-09-05 05:25:00|642.97|640.97|643.99|641.99|644.19|642.19|642.57|640.57|0
1725514200000|2024-09-05 05:30:00|644.19|642.19|645.41|643.41|645.42|643.42|643.58|641.58|0
1725514500000|2024-09-05 05:35:00|645.82|643.82|646.74|644.74|647.66|645.66|645.82|643.82|0
1725514800000|2024-09-05 05:40:00|646.84|644.84|646.73|644.73|646.84|644.84|645.41|643.41|0
1725515100000|2024-09-05 05:45:00|646.43|644.43|645.82|643.82|647.04|645.04|644.59|642.59|0
1725515400000|2024-09-05 05:50:00|645.91|643.91|645.4|643.4|645.91|643.91|644.39|642.39|0
1725515700000|2024-09-05 05:55:00|645.2|643.2|645.4|643.4|646.32|644.32|644.99|642.99|0
1725516000000|2024-09-05 06:00:00|645.2|643.2|644.58|642.58|646.11|644.11|643.56|641.56|0
1725516300000|2024-09-05 06:05:00|644.79|642.79|646.62|644.62|647.44|645.44|644.79|642.79|0
1725516600000|2024-09-05 06:10:00|646.72|644.72|645.19|643.19|646.72|644.72|644.58|642.58|0
1725516900000|2024-09-05 06:15:00|644.78|642.78|643.04|641.04|644.78|642.78|641.93|639.93|0
1725517200000|2024-09-05 06:20:00|642.94|640.94|641.31|639.31|643.35|641.35|639.69|637.69|0
1725517500000|2024-09-05 06:25:00|641.52|639.52|641.92|639.92|642.53|640.53|641.11|639.11|0
1725517800000|2024-09-05 06:30:00|642.12|640.12|641.72|639.72|642.74|640.74|641.72|639.72|0
1725518100000|2024-09-05 06:35:00|641.51|639.51|641.51|639.51|642.12|640.12|640.9|638.9|0
1725518400000|2024-09-05 06:40:00|641.71|639.71|640.69|638.69|642.73|640.73|640.29|638.29|0
1725518700000|2024-09-05 06:45:00|640.9|638.9|640.08|638.08|641.3|639.3|639.67|637.67|0
1725519000000|2024-09-05 06:50:00|640.28|638.28|638.86|636.86|640.48|638.48|638.75|636.75|0
1725519300000|2024-09-05 06:55:00|638.34|636.34|639.26|637.26|639.67|637.67|638.14|636.14|0
1725519600000|2024-09-05 07:00:00|638.65|636.65|640.89|638.89|642.92|640.92|637.43|635.43|0
1725519900000|2024-09-05 07:05:00|640.48|638.48|646.28|644.28|646.28|644.28|640.48|638.48|0
1725520200000|2024-09-05 07:10:00|645.98|643.98|650.35|648.35|652.46|650.46|645.98|643.98|0
1725520500000|2024-09-05 07:15:00|650.75|648.75|648.71|646.71|651.37|649.37|647.68|645.68|0
1725520800000|2024-09-05 07:20:00|648.91|646.91|647.27|645.27|649.94|647.94|647.07|645.07|0
1725521100000|2024-09-05 07:25:00|647.37|645.37|648.29|646.29|650.14|648.14|645.63|643.63|0
1725521400000|2024-09-05 07:30:00|648.5|646.5|652.5|650.5|652.91|650.91|648.5|646.5|0
1725521700000|2024-09-05 07:35:00|652.4|650.4|653.42|651.42|653.42|651.42|651.16|649.16|0
1725522000000|2024-09-05 07:40:00|653.22|651.22|653.42|651.42|654.04|652.04|652.19|650.19|0
1725522300000|2024-09-05 07:45:00|653.21|651.21|653.72|651.72|654.04|652.04|652.19|650.19|0
1725522600000|2024-09-05 07:50:00|653.62|651.62|654.03|652.03|654.03|652.03|651.98|649.98|0
1725522900000|2024-09-05 07:55:00|653.83|651.83|653.62|651.62|654.03|652.03|652.9|650.9|0
1725523200000|2024-09-05 08:00:00|653.41|651.41|652.69|650.69|653.82|651.82|652.18|650.18|0
1725523500000|2024-09-05 08:05:00|652.79|650.79|652.38|650.38|653.2|651.2|650.94|648.94|0
1725523800000|2024-09-05 08:10:00|652.27|650.27|651.56|649.56|652.58|650.58|650.32|648.32|0
1725524100000|2024-09-05 08:15:00|651.35|649.35|651.35|649.35|652.58|650.58|649.71|647.71|0
1725524400000|2024-09-05 08:20:00|651.14|649.14|651.96|649.96|651.96|649.96|650.11|648.11|0
1725524700000|2024-09-05 08:25:00|652.37|650.37|652.58|650.58|652.78|650.78|651.55|649.55|0
1725525000000|2024-09-05 08:30:00|652.37|650.37|649.37|647.37|652.37|650.37|648.75|646.75|0
1725525300000|2024-09-05 08:35:00|648.96|646.96|649.37|647.37|650.6|648.6|648.95|646.95|0
1725525600000|2024-09-05 08:40:00|649.57|647.57|650.19|648.19|651.42|649.42|649.57|647.57|0
1725525900000|2024-09-05 08:45:00|650.49|648.49|650.8|648.8|651.21|649.21|649.77|647.77|0
1725526200000|2024-09-05 08:50:00|651.01|649.01|651.83|649.83|652.03|650.03|649.77|647.77|0
1725526500000|2024-09-05 08:55:00|651.72|649.72|650.18|648.18|651.83|649.83|649.97|647.97|0
1725526800000|2024-09-05 09:00:00|649.97|647.97|648.53|646.53|650.38|648.38|647.71|645.71|0
1725527100000|2024-09-05 09:05:00|648.33|646.33|646.47|644.47|648.83|646.83|646.47|644.47|0
1725527400000|2024-09-05 09:10:00|646.27|644.27|645.65|643.65|646.98|644.98|645.24|643.24|0
1725527700000|2024-09-05 09:15:00|645.45|643.45|645.85|643.85|647.09|645.09|644.83|642.83|0
1725528000000|2024-09-05 09:20:00|646.06|644.06|642.16|640.16|646.47|644.47|641.55|639.55|0
1725528300000|2024-09-05 09:25:00|641.75|639.75|641.55|639.55|642.78|640.78|639.91|637.91|0
1725528600000|2024-09-05 09:30:00|641.34|639.34|641.75|639.75|644.62|642.62|641.14|639.14|0
1725528900000|2024-09-05 09:35:00|641.54|639.54|643.59|641.59|643.59|641.59|640.93|638.93|0
1725529200000|2024-09-05 09:40:00|643.69|641.69|645.84|643.84|646.05|644.05|642.97|640.97|0
1725529500000|2024-09-05 09:45:00|645.64|643.64|646.55|644.55|646.87|644.87|645.23|643.23|0
1725529800000|2024-09-05 09:50:00|646.46|644.46|644.4|642.4|647.48|645.48|644.4|642.4|0
1725530100000|2024-09-05 09:55:00|644.2|642.2|645.42|643.42|645.63|643.63|643.79|641.79|0
1725530400000|2024-09-05 10:00:00|645.22|643.22|644.6|642.6|645.42|643.42|642.86|640.86|0
1725530700000|2024-09-05 10:05:00|644.4|642.4|645.72|643.72|647.27|645.27|644.19|642.19|0
1725531000000|2024-09-05 10:10:00|645.62|643.62|646.24|644.24|647.16|645.16|645.42|643.42|0
1725531300000|2024-09-05 10:15:00|646.44|644.44|646.03|644.03|646.65|644.65|644.49|642.49|0
1725531600000|2024-09-05 10:20:00|645.92|643.92|645.62|643.62|646.65|644.65|644.59|642.59|0
1725531900000|2024-09-05 10:25:00|645.41|643.41|645.41|643.41|646.64|644.64|644.79|642.79|0
1725532200000|2024-09-05 10:30:00|645.2|643.2|646.43|644.43|647.05|645.05|644.59|642.59|0
1725532500000|2024-09-05 10:35:00|646.64|644.64|647.46|645.46|648.07|646.07|646.02|644.02|0
1725532800000|2024-09-05 10:40:00|647.35|645.35|646.84|644.84|648.28|646.28|646.43|644.43|0
1725533100000|2024-09-05 10:45:00|647.04|645.04|645.81|643.81|648.48|646.48|645.61|643.61|0
1725533400000|2024-09-05 10:50:00|646.22|644.22|646.42|644.42|646.84|644.84|645.81|643.81|0
1725533700000|2024-09-05 10:55:00|646.22|644.22|648.06|646.06|648.27|646.27|646.01|644.01|0
1725534000000|2024-09-05 11:00:00|647.86|645.86|649.71|647.71|649.91|647.91|647.24|645.24|0
1725534300000|2024-09-05 11:05:00|649.5|647.5|648.06|646.06|649.5|647.5|647.65|645.65|0
1725534600000|2024-09-05 11:10:00|647.85|645.85|646.21|644.21|647.95|645.95|644.36|642.36|0
1725534900000|2024-09-05 11:15:00|646.31|644.31|644.36|642.36|647.03|645.03|643.95|641.95|0
1725535200000|2024-09-05 11:20:00|643.95|641.95|647.02|645.02|647.23|645.23|643.74|641.74|0
1725535500000|2024-09-05 11:25:00|647.23|645.23|649.69|647.69|650|648|645.38|643.38|0
1725535800000|2024-09-05 11:30:00|649.49|647.49|650.31|648.31|650.93|648.93|649.49|647.49|0
1725536100000|2024-09-05 11:35:00|650.2|648.2|648.25|646.25|650.31|648.31|648.04|646.04|0
1725536400000|2024-09-05 11:40:00|648.04|646.04|647.01|645.01|648.25|646.25|645.99|643.99|0
1725536700000|2024-09-05 11:45:00|646.91|644.91|642.5|640.5|647.43|645.43|642.3|640.3|0
1725537000000|2024-09-05 11:50:00|642.3|640.3|643.54|641.54|643.95|641.95|640.99|638.99|0
1725537300000|2024-09-05 11:55:00|643.95|641.95|642.72|640.72|644.16|642.16|641.7|639.7|0
1725537600000|2024-09-05 12:00:00|642.92|640.92|640.67|638.67|644.56|642.56|640.06|638.06|0
1725537900000|2024-09-05 12:05:00|640.87|638.87|640.05|638.05|640.87|638.87|638.42|636.42|0
1725538200000|2024-09-05 12:10:00|640.26|638.26|642.2|640.2|642.3|640.3|638.83|636.83|0
1725538500000|2024-09-05 12:15:00|641.99|639.99|634.43|632.43|641.99|639.99|634.43|632.43|0
1725538800000|2024-09-05 12:20:00|634.63|632.63|631.88|629.88|635.04|633.04|631.47|629.47|0
1725539100000|2024-09-05 12:25:00|632.08|630.08|635.03|633.03|636.05|634.05|631.27|629.27|0
1725539400000|2024-09-05 12:30:00|637.17|635.17|641.85|639.85|648.22|646.22|635.75|633.75|0
1725539700000|2024-09-05 12:35:00|641.64|639.64|636.13|634.13|641.64|639.64|635.31|633.31|0
1725540000000|2024-09-05 12:40:00|636.53|634.53|638.57|636.57|638.98|636.98|633.68|631.68|0
1725540300000|2024-09-05 12:45:00|638.87|636.87|640.61|638.61|641.02|639.02|636.83|634.83|0
1725540600000|2024-09-05 12:50:00|640.82|638.82|637.75|635.75|641.02|639.02|635.92|633.92|0
1725540900000|2024-09-05 12:55:00|637.55|635.55|639.99|637.99|642.24|640.24|637.55|635.55|0
1725541200000|2024-09-05 13:00:00|640.3|638.3|641.42|639.42|642.65|640.65|638.77|636.77|0
1725541500000|2024-09-05 13:05:00|641.63|639.63|644.08|642.08|644.29|642.29|639.17|637.17|0
1725541800000|2024-09-05 13:10:00|644.29|642.29|644.49|642.49|644.69|642.69|643.26|641.26|0
1725542100000|2024-09-05 13:15:00|644.28|642.28|644.69|642.69|645.51|643.51|644.08|642.08|0
1725542400000|2024-09-05 13:20:00|644.79|642.79|644.28|642.28|645.71|643.71|644.28|642.28|0
1725542700000|2024-09-05 13:25:00|644.48|642.48|644.07|642.07|645.71|643.71|643.25|641.25|0
1725543000000|2024-09-05 13:30:00|645.3|643.3|643.25|641.25|649.4|647.4|643.25|641.25|0
1725543300000|2024-09-05 13:35:00|642.43|640.43|648.58|646.58|654.34|652.34|642.43|640.43|0
1725543600000|2024-09-05 13:40:00|648.78|646.78|650.01|648.01|651.45|649.45|648.58|646.58|0
1725543900000|2024-09-05 13:45:00|650.52|648.52|647.14|645.14|655.57|653.57|644.68|642.68|0
1725544200000|2024-09-05 13:50:00|647.96|645.96|651.73|649.73|651.73|649.73|646.28|644.28|0
1725544500000|2024-09-05 13:55:00|651.52|649.52|652.03|650.03|653.78|651.78|650.59|648.59|0
1725544800000|2024-09-05 14:00:00|652.96|650.96|660.82|658.82|666.26|664.26|652.96|650.96|0
1725545100000|2024-09-05 14:05:00|659.99|657.99|659.37|657.37|665.58|663.58|658.75|656.75|0
1725545400000|2024-09-05 14:10:00|659.99|657.99|651.3|649.3|660.19|658.19|649.88|647.88|0
1725545700000|2024-09-05 14:15:00|650.27|648.27|654.39|652.39|655.63|653.63|648.93|646.93|0
1725546000000|2024-09-05 14:20:00|655.22|653.22|663.7|661.7|664.94|662.94|655.01|653.01|0
1725546300000|2024-09-05 14:25:00|664.53|662.53|660.17|658.17|667.02|665.02|658.52|656.52|0
1725546600000|2024-09-05 14:30:00|660.38|658.38|658.85|656.85|664.94|662.94|656.36|654.36|0
1725546900000|2024-09-05 14:35:00|658.44|656.44|657.81|655.81|659.47|657.47|656.15|654.15|0
1725547200000|2024-09-05 14:40:00|657.19|655.19|651.01|649.01|657.48|655.48|650.59|648.59|0
1725547500000|2024-09-05 14:45:00|651.22|649.22|640.89|638.89|651.22|649.22|640.27|638.27|0
1725547800000|2024-09-05 14:50:00|640.68|638.68|639.85|637.85|640.68|638.68|637.18|635.18|0
1725548100000|2024-09-05 14:55:00|639.65|637.65|637.34|635.34|642.38|640.38|636.83|634.83|0
1725548400000|2024-09-05 15:00:00|637.44|635.44|634.73|632.73|638.16|636.16|627.11|625.11|0
1725548700000|2024-09-05 15:05:00|634.53|632.53|637.37|635.37|638.93|636.93|634.1|632.1|0
1725549000000|2024-09-05 15:10:00|637.78|635.78|628.38|626.38|638.81|636.81|626.54|624.54|0
1725549300000|2024-09-05 15:15:00|628.99|626.99|629.67|627.67|632.46|630.46|627.25|625.25|0
1725549600000|2024-09-05 15:20:00|630.07|628.07|625.39|623.39|631.5|629.5|623.36|621.36|0
1725549900000|2024-09-05 15:25:00|625.8|623.8|619.41|617.41|625.8|623.8|618.09|616.09|0
1725550200000|2024-09-05 15:30:00|618.6|616.6|619.17|617.17|621.23|619.23|615.57|613.57|0
1725550500000|2024-09-05 15:35:00|618.77|616.77|621.8|619.8|625.24|623.24|618.77|616.77|0
1725550800000|2024-09-05 15:40:00|621.39|619.39|619.77|617.77|623.62|621.62|619.37|617.37|0
1725551100000|2024-09-05 15:45:00|620.38|618.38|621.18|619.18|624.22|622.22|619.06|617.06|0
1725551400000|2024-09-05 15:50:00|620.98|618.98|618.76|616.76|623.21|621.21|618.36|616.36|0
1725551700000|2024-09-05 15:55:00|619.57|617.57|616.74|614.74|620.78|618.78|615.93|613.93|0
1725552000000|2024-09-05 16:00:00|616.34|614.34|621.18|619.18|623.6|621.6|616.13|614.13|0
1725552300000|2024-09-05 16:05:00|620.97|618.97|623.01|621.01|624.12|622.12|620.37|618.37|0
1725552600000|2024-09-05 16:10:00|623.22|621.22|617.76|615.76|623.22|621.22|615.54|613.54|0
1725552900000|2024-09-05 16:15:00|618.16|616.16|617.35|615.35|619.17|617.17|613.72|611.72|0
1725553200000|2024-09-05 16:20:00|617.55|615.55|622.6|620.6|622.8|620.8|616.74|614.74|0
1725553500000|2024-09-05 16:25:00|622.4|620.4|625.03|623.03|625.24|623.24|622.2|620.2|0
1725553800000|2024-09-05 16:30:00|624.83|622.83|624.42|622.42|625.23|623.23|622.6|620.6|0
1725554100000|2024-09-05 16:35:00|624.62|622.62|623.61|621.61|625.63|623.63|623.2|621.2|0
1725554400000|2024-09-05 16:40:00|623.81|621.81|626.85|624.85|627.86|625.86|623.81|621.81|0
1725554700000|2024-09-05 16:45:00|626.64|624.64|624.61|622.61|626.64|624.64|624.21|622.21|0
1725555000000|2024-09-05 16:50:00|624.82|622.82|624|622|626.03|624.03|623.6|621.6|0
1725555300000|2024-09-05 16:55:00|624.21|622.21|626.23|624.23|630.7|628.7|623.6|621.6|0
1725555600000|2024-09-05 17:00:00|626.43|624.43|625.42|623.42|628.26|626.26|624.61|622.61|0
1725555900000|2024-09-05 17:05:00|624.81|622.81|623.19|621.19|625.21|623.21|621.16|619.16|0
1725556200000|2024-09-05 17:10:00|623.39|621.39|624.2|622.2|626.23|624.23|623.19|621.19|0
1725556500000|2024-09-05 17:15:00|623.99|621.99|624.6|622.6|624.8|622.8|619.94|617.94|0
1725556800000|2024-09-05 17:20:00|624.4|622.4|624.8|622.8|624.8|622.8|622.57|620.57|0
1725557100000|2024-09-05 17:25:00|625.2|623.2|618.73|616.73|625.2|623.2|618.73|616.73|0
1725557400000|2024-09-05 17:30:00|618.93|616.93|622.77|620.77|622.77|620.77|618.52|616.52|0
1725557700000|2024-09-05 17:35:00|623.38|621.38|625.7|623.7|627.94|625.94|622.97|620.97|0
1725558000000|2024-09-05 17:40:00|625.5|623.5|633.45|631.45|634.06|632.06|625.09|623.09|0
1725558300000|2024-09-05 17:45:00|634.47|632.47|638.56|636.56|639.79|637.79|633.04|631.04|0
1725558600000|2024-09-05 17:50:00|638.36|636.36|635.36|633.36|639.17|637.17|635.15|633.15|0
1725558900000|2024-09-05 17:55:00|635.56|633.56|640.16|638.16|640.37|638.37|635.36|633.36|0
1725559200000|2024-09-05 18:00:00|641.19|639.19|638.93|636.93|642.21|640.21|637.08|635.08|0
1725559500000|2024-09-05 18:05:00|638.72|636.72|638.92|636.92|640.98|638.98|638|636|0
1725559800000|2024-09-05 18:10:00|639.13|637.13|636.87|634.87|640.77|638.77|636.87|634.87|0
1725560100000|2024-09-05 18:15:00|636.67|634.67|639.54|637.54|641.38|639.38|636.46|634.46|0
1725560400000|2024-09-05 18:20:00|639.33|637.33|637.28|635.28|640.56|638.56|636.87|634.87|0
1725560700000|2024-09-05 18:25:00|637.07|635.07|635.02|633.02|637.07|635.07|633.8|631.8|0
1725561000000|2024-09-05 18:30:00|634.82|632.82|637.27|635.27|638.71|636.71|634.61|632.61|0
1725561300000|2024-09-05 18:35:00|637.07|635.07|638.09|636.09|640.04|638.04|636.35|634.35|0
1725561600000|2024-09-05 18:40:00|637.88|635.88|637.57|635.57|639.12|637.12|635.83|633.83|0
1725561900000|2024-09-05 18:45:00|637.68|635.68|639.6|637.6|640.02|638.02|637.68|635.68|0
1725562200000|2024-09-05 18:50:00|639.81|637.81|639.4|637.4|643.31|641.31|638.57|636.57|0
1725562500000|2024-09-05 18:55:00|639.19|637.19|635.7|633.7|639.81|637.81|635.29|633.29|0
1725562800000|2024-09-05 19:00:00|634.67|632.67|634.47|632.47|635.7|633.7|631.81|629.81|0
1725563100000|2024-09-05 19:05:00|634.67|632.67|633.03|631.03|634.88|632.88|632.01|630.01|0
1725563400000|2024-09-05 19:10:00|632.82|630.82|629.75|627.75|633.03|631.03|629.75|627.75|0
1725563700000|2024-09-05 19:15:00|630.26|628.26|623.02|621.02|630.26|628.26|619.56|617.56|0
1725564000000|2024-09-05 19:20:00|623.42|621.42|625.26|623.26|625.26|623.26|621.39|619.39|0
1725564300000|2024-09-05 19:25:00|625.05|623.05|627.45|625.45|628.68|626.68|623.77|621.77|0
1725564600000|2024-09-05 19:30:00|627.24|625.24|634.82|632.82|635.23|633.23|627.24|625.24|0
1725564900000|2024-09-05 19:35:00|635.03|633.03|628.67|626.67|635.03|633.03|628.06|626.06|0
1725565200000|2024-09-05 19:40:00|627.85|625.85|621.72|619.72|627.85|625.85|620.3|618.3|0
1725565500000|2024-09-05 19:45:00|620.7|618.7|624.37|622.37|625.39|623.39|619.28|617.28|0
1725565800000|2024-09-05 19:50:00|623.96|621.96|621.48|619.48|624.37|622.37|616.37|614.37|0
1725566100000|2024-09-05 19:55:00|621.68|619.68|628.02|626.02|628.02|626.02|619.84|617.84|0
1725566400000|2024-09-05 20:00:00|629.87|627.87|633.76|631.76|633.76|631.76|628.43|626.43|0
1725566700000|2024-09-05 20:05:00|633.45|631.45|632.53|630.53|633.56|631.56|630.07|628.07|0
1725567000000|2024-09-05 20:10:00|632.32|630.32|630.47|628.47|632.83|630.83|630.06|628.06|0
1725567300000|2024-09-05 20:15:00|630.67|628.27|626.98|624.58|635.4|633|625.76|623.36|0
1725567600000|2024-09-05 20:20:00|627.39|624.99|625.55|623.15|628.82|626.42|625.55|623.15|0
1725567900000|2024-09-05 20:25:00|625.34|622.94|625.95|623.55|626.57|624.17|624.32|621.92|0
1725568200000|2024-09-05 20:30:00|625.54|623.14|625.54|623.14|626.77|624.37|624.93|622.53|0
1725568500000|2024-09-05 20:35:00|625.75|623.35|624.31|621.91|626.46|624.06|624.31|621.91|0
1725568800000|2024-09-05 20:40:00|624.52|622.12|626.36|623.96|626.77|624.37|624.52|622.12|0
1725569100000|2024-09-05 20:45:00|626.45|624.05|624.92|622.52|627.48|625.08|624.1|621.7|0
1725569400000|2024-09-05 20:50:00|624.72|622.32|624.92|622.52|624.92|622.52|624.1|621.7|0
1725569700000|2024-09-05 20:55:00|624.71|622.31|626.45|624.05|626.45|624.05|624.3|621.9|0
1725570000000|2024-09-05 21:00:00|625.82|623.42|625.17|622.77|625.95|623.55|625.04|622.64|0
1725570300000|2024-09-05 21:05:00|624.91|622.51|624.74|622.34|625.07|622.67|624.74|622.34|0
1725570600000|2024-09-05 21:10:00|624.87|622.47|625.29|622.89|625.32|622.92|624.87|622.47|0
1725570900000|2024-09-05 21:15:00|625.28|622.88|625.32|622.92|625.35|622.95|625|622.6|0
1725571200000|2024-09-05 21:20:00|625.31|622.91|625.41|623.01|625.41|623.01|625.19|622.79|0
1725571500000|2024-09-05 21:25:00|625.48|623.08|624.83|622.43|625.48|623.08|624.57|622.17|0
1725571800000|2024-09-05 21:30:00|625.09|622.69|625.73|623.33|625.96|623.56|625.09|622.69|0
1725572100000|2024-09-05 21:35:00|625.8|623.4|625.73|623.33|625.96|623.56|625.73|623.33|0
1725572400000|2024-09-05 21:40:00|625.63|623.23|625.6|623.2|625.63|623.23|625.6|623.2|0
1725572700000|2024-09-05 21:45:00|625.66|623.26|625.86|623.46|625.86|623.46|625.43|623.03|0
1725573000000|2024-09-05 21:50:00|625.96|623.56|625.66|623.26|625.96|623.56|625.66|623.26|0
1725573300000|2024-09-05 21:55:00|625.82|623.42|627.15|624.75|627.71|625.31|625.62|623.22|0
1725573600000|2024-09-05 22:00:00|627.24|624.84|626.66|624.26|627.85|625.45|625.74|623.34|0
1725573900000|2024-09-05 22:05:00|626.76|624.36|625.33|622.93|627.17|624.77|625.12|622.72|0
1725574200000|2024-09-05 22:10:00|625.43|623.03|624.3|621.9|625.53|623.13|623.89|621.49|0
1725574500000|2024-09-05 22:15:00|624.4|622|624.71|622.31|624.71|622.31|623.48|621.08|0
1725574800000|2024-09-05 22:20:00|624.6|622.2|623.28|620.88|624.6|622.2|623.17|620.77|0
1725575100000|2024-09-05 22:25:00|623.07|620.67|622.66|620.26|623.07|620.67|621.53|619.13|0
1725575400000|2024-09-05 22:30:00|622.86|620.46|623.78|621.38|624.09|621.69|622.45|620.05|0
1725575700000|2024-09-05 22:35:00|623.88|621.48|623.57|621.17|624.29|621.89|622.25|619.85|0
1725576000000|2024-09-05 22:40:00|623.68|621.28|623.88|621.48|623.88|621.48|623.27|620.87|0
1725576300000|2024-09-05 22:45:00|624.08|621.68|623.67|621.27|624.08|621.68|623.26|620.86|0
1725576600000|2024-09-05 22:50:00|623.88|621.48|624.69|622.29|625.1|622.7|623.67|621.27|0
1725576900000|2024-09-05 22:55:00|624.79|622.39|624.89|622.49|625.61|623.21|624.69|622.29|0
1725577200000|2024-09-05 23:00:00|624.99|622.59|624.28|621.88|625.2|622.8|623.67|621.27|0
1725577500000|2024-09-05 23:05:00|624.48|622.08|622.64|620.24|624.48|622.08|622.64|620.24|0
1725577800000|2024-09-05 23:10:00|622.53|620.13|623.25|620.85|623.25|620.85|621.82|619.42|0
1725578100000|2024-09-05 23:15:00|623.14|620.74|620.59|618.19|623.25|620.85|620.59|618.19|0
1725578400000|2024-09-05 23:20:00|621.2|618.8|622.12|619.72|622.22|619.82|621.1|618.7|0
1725578700000|2024-09-05 23:25:00|622.22|619.82|622.43|620.03|622.63|620.23|621.81|619.41|0
1725579000000|2024-09-05 23:30:00|622.52|620.12|622.93|620.53|623.45|621.05|622.43|620.03|0
1725579300000|2024-09-05 23:35:00|622.83|620.43|623.44|621.04|623.44|621.04|622.83|620.43|0
1725579600000|2024-09-05 23:40:00|623.54|621.14|623.24|620.84|623.65|621.25|623.24|620.84|0
1725579900000|2024-09-05 23:45:00|623.03|620.63|623.95|621.55|624.67|622.27|622.83|620.43|0
1725580200000|2024-09-05 23:50:00|623.85|621.45|623.85|621.45|624.46|622.06|622.82|620.42|0
1725580500000|2024-09-05 23:55:00|623.84|621.44|624.66|622.26|624.66|622.26|623.23|620.83|0
1725580800000|2024-09-06 00:00:00|624.05|621.65|623.53|621.13|625.07|622.67|622.61|620.21|0
1725581100000|2024-09-06 00:05:00|623.23|620.83|622.82|620.42|623.84|621.44|622.2|619.8|0
1725581400000|2024-09-06 00:10:00|623.02|620.62|620.97|618.57|623.84|621.44|620.16|617.76|0
1725581700000|2024-09-06 00:15:00|620.16|618.16|620.98|618.98|621.07|619.07|619.55|617.55|0
1725582000000|2024-09-06 00:20:00|621.18|619.18|620.3|618.3|621.63|619.63|619.34|617.34|0
1725582300000|2024-09-06 00:25:00|620.41|618.41|622.03|620.03|622.24|620.24|620.2|618.2|0
1725582600000|2024-09-06 00:30:00|621.63|619.63|617.56|615.56|622.44|620.44|617.35|615.35|0
1725582900000|2024-09-06 00:35:00|617.65|615.65|616.74|614.74|617.76|615.76|615.93|613.93|0
1725583200000|2024-09-06 00:40:00|616.94|614.94|616.63|614.63|618.16|616.16|616.33|614.33|0
1725583500000|2024-09-06 00:45:00|616.54|614.54|615.32|613.32|616.84|614.84|615.12|613.12|0
1725583800000|2024-09-06 00:50:00|615.11|613.11|617.14|615.14|617.55|615.55|614.91|612.91|0
1725584100000|2024-09-06 00:55:00|617.24|615.24|615.11|613.11|617.34|615.34|615.11|613.11|0
1725584400000|2024-09-06 01:00:00|614.91|612.91|610.04|608.04|615.11|613.11|609.64|607.64|0
1725584700000|2024-09-06 01:05:00|609.84|607.84|611.38|609.38|612.59|610.59|609.64|607.64|0
1725585000000|2024-09-06 01:10:00|611.18|609.18|613.19|611.19|613.6|611.6|611.18|609.18|0
1725585300000|2024-09-06 01:15:00|612.99|610.99|612.59|610.59|613.19|611.19|612.18|610.18|0
1725585600000|2024-09-06 01:20:00|612.79|610.79|614.2|612.2|614.6|612.6|611.98|609.98|0
1725585900000|2024-09-06 01:25:00|614.4|612.4|619.66|617.66|619.86|617.86|614.4|612.4|0
1725586200000|2024-09-06 01:30:00|619.86|617.86|619.66|617.66|620.88|618.88|619.05|617.05|0
1725586500000|2024-09-06 01:35:00|619.76|617.76|622.5|620.5|623.11|621.11|619.46|617.46|0
1725586800000|2024-09-06 01:40:00|622.7|620.7|623.1|621.1|623.92|621.92|622.5|620.5|0
1725587100000|2024-09-06 01:45:00|623.2|621.2|623.3|621.3|623.71|621.71|622.79|620.79|0
1725587400000|2024-09-06 01:50:00|623.71|621.71|624.52|622.52|625.54|623.54|623.3|621.3|0
1725587700000|2024-09-06 01:55:00|624.32|622.32|624.72|622.72|625.33|623.33|623.1|621.1|0
1725588000000|2024-09-06 02:00:00|624.93|622.93|626.55|624.55|626.75|624.75|623.91|621.91|0
1725588300000|2024-09-06 02:05:00|626.44|624.44|626.34|624.34|626.96|624.96|625.94|623.94|0
1725588600000|2024-09-06 02:10:00|626.14|624.14|625.12|623.12|626.55|624.55|625.12|623.12|0
1725588900000|2024-09-06 02:15:00|625.32|623.32|626.54|624.54|626.54|624.54|623.9|621.9|0
1725589200000|2024-09-06 02:20:00|626.34|624.34|624.51|622.51|626.34|624.34|624.51|622.51|0
1725589500000|2024-09-06 02:25:00|624.71|622.71|624.5|622.5|625.52|623.52|624.3|622.3|0
1725589800000|2024-09-06 02:30:00|624.71|622.71|624.76|622.76|625.17|623.17|623.03|621.03|0
1725590100000|2024-09-06 02:35:00|624.56|622.56|624.56|622.56|625.17|623.17|623.74|621.74|0
1725590400000|2024-09-06 02:40:00|624.76|622.76|625.78|623.78|625.87|623.87|624.35|622.35|0
1725590700000|2024-09-06 02:45:00|625.57|623.57|625.37|623.37|626.39|624.39|624.96|622.96|0
1725591000000|2024-09-06 02:50:00|625.36|623.36|625.77|623.77|625.77|623.77|624.35|622.35|0
1725591300000|2024-09-06 02:55:00|625.57|623.57|625.56|623.56|626.58|624.58|625.36|623.36|0
1725591600000|2024-09-06 03:00:00|625.97|623.97|626.17|624.17|626.38|624.38|625.56|623.56|0
1725591900000|2024-09-06 03:05:00|625.97|623.97|627.08|625.08|627.08|625.08|625.97|623.97|0
1725592200000|2024-09-06 03:10:00|626.99|624.99|627.19|625.19|627.6|625.6|626.98|624.98|0
1725592500000|2024-09-06 03:15:00|627.29|625.29|626.98|624.98|627.59|625.59|626.37|624.37|0
1725592800000|2024-09-06 03:20:00|626.78|624.78|625.76|623.76|626.87|624.87|625.45|623.45|0
1725593100000|2024-09-06 03:25:00|625.55|623.55|625.35|623.35|625.55|623.55|624.73|622.73|0
1725593400000|2024-09-06 03:30:00|625.55|623.55|625.34|623.34|626.36|624.36|625.34|623.34|0
1725593700000|2024-09-06 03:35:00|625.55|623.55|624.93|622.93|626.16|624.16|623.71|621.71|0
1725594000000|2024-09-06 03:40:00|625.14|623.14|623.91|621.91|626.36|624.36|623.3|621.3|0
1725594300000|2024-09-06 03:45:00|624.32|622.32|622.49|620.49|624.93|622.93|622.28|620.28|0
1725594600000|2024-09-06 03:50:00|622.28|620.28|622.17|620.17|622.89|620.89|621.67|619.67|0
1725594900000|2024-09-06 03:55:00|622.28|620.28|622.07|620.07|622.89|620.89|622.07|620.07|0
1725595200000|2024-09-06 04:00:00|621.87|619.87|621.46|619.46|622.28|620.28|621.26|619.26|0
1725595500000|2024-09-06 04:05:00|621.66|619.66|621.66|619.66|621.66|619.66|620.85|618.85|0
1725595800000|2024-09-06 04:10:00|621.86|619.86|623.49|621.49|623.9|621.9|621.86|619.86|0
1725596100000|2024-09-06 04:15:00|623.69|621.69|623.89|621.89|624.2|622.2|622.88|620.88|0
1725596400000|2024-09-06 04:20:00|624.1|622.1|625.11|623.11|625.52|623.52|624.1|622.1|0
1725596700000|2024-09-06 04:25:00|625.01|623.01|624.3|622.3|625.11|623.11|623.89|621.89|0
1725597000000|2024-09-06 04:30:00|624.5|622.5|624.09|622.09|624.8|622.8|623.48|621.48|0
1725597300000|2024-09-06 04:35:00|623.89|621.89|624.29|622.29|624.29|622.29|623.07|621.07|0
1725597600000|2024-09-06 04:40:00|624.19|622.19|625|623|625.31|623.31|624.19|622.19|0
1725597900000|2024-09-06 04:45:00|625.1|623.1|624.9|622.9|625.92|623.92|624.69|622.69|0
1725598200000|2024-09-06 04:50:00|625.1|623.1|623.88|621.88|625.1|623.1|623.67|621.67|0
1725598500000|2024-09-06 04:55:00|624.08|622.08|624.89|622.89|625.3|623.3|623.88|621.88|0
1725598800000|2024-09-06 05:00:00|624.69|622.69|624.08|622.08|624.89|622.89|623.67|621.67|0
1725599100000|2024-09-06 05:05:00|623.87|621.87|622.24|620.24|624.28|622.28|622.04|620.04|0
1725599400000|2024-09-06 05:10:00|622.34|620.34|620.21|618.21|622.44|620.44|620.21|618.21|0
1725599700000|2024-09-06 05:15:00|620.41|618.41|620|618|620.61|618.61|618.99|616.99|0
1725600000000|2024-09-06 05:20:00|620.2|618.2|620.4|618.4|620.61|618.61|619.8|617.8|0
1725600300000|2024-09-06 05:25:00|620.3|618.3|620.81|618.81|621.42|619.42|620|618|0
1725600600000|2024-09-06 05:30:00|620.2|618.2|618.77|616.77|621.31|619.31|618.77|616.77|0
1725600900000|2024-09-06 05:35:00|618.98|616.98|617.15|615.15|618.98|616.98|617.15|615.15|0
1725601200000|2024-09-06 05:40:00|617.35|615.35|615.32|613.32|617.96|615.96|615.12|613.12|0
1725601500000|2024-09-06 05:45:00|616.13|614.13|619.58|617.58|619.78|617.78|616.13|614.13|0
1725601800000|2024-09-06 05:50:00|619.78|617.78|623.64|621.64|624.05|622.05|619.58|617.58|0
1725602100000|2024-09-06 05:55:00|623.74|621.74|621.81|619.81|624.25|622.25|621.81|619.81|0
1725602400000|2024-09-06 06:00:00|621.7|619.7|623.84|621.84|623.84|621.84|621.61|619.61|0
1725602700000|2024-09-06 06:05:00|623.64|621.64|618.76|616.76|623.84|621.84|618.15|616.15|0
1725603000000|2024-09-06 06:10:00|619.06|617.06|619.16|617.16|620.38|618.38|618.15|616.15|0
1725603300000|2024-09-06 06:15:00|619.57|617.57|618.93|616.93|619.57|617.57|618.35|616.35|0
1725603600000|2024-09-06 06:20:00|619.03|617.03|618.12|616.12|619.33|617.33|617.71|615.71|0
1725603900000|2024-09-06 06:25:00|618.01|616.01|617.1|615.1|620.44|618.44|616.69|614.69|0
1725604200000|2024-09-06 06:30:00|617.3|615.3|616.64|614.64|618.46|616.46|615.68|613.68|0
1725604500000|2024-09-06 06:35:00|616.44|614.44|618.06|616.06|618.56|616.56|616.24|614.24|0
1725604800000|2024-09-06 06:40:00|618.15|616.15|618.86|616.86|619.27|617.27|617.95|615.95|0
1725605100000|2024-09-06 06:45:00|618.66|616.66|619.06|617.06|620.28|618.28|617.85|615.85|0
1725605400000|2024-09-06 06:50:00|619.26|617.26|618.75|616.75|620.74|618.74|618.55|616.55|0
1725605700000|2024-09-06 06:55:00|618.96|616.96|617.54|615.54|619.77|617.77|617.13|615.13|0
1725606000000|2024-09-06 07:00:00|617.13|615.13|614.7|612.7|617.54|615.54|613.49|611.49|0
1725606300000|2024-09-06 07:05:00|614.9|612.9|613.3|611.3|615.32|613.32|609.94|607.94|0
1725606600000|2024-09-06 07:10:00|613.1|611.1|603.85|601.85|613.9|611.9|603.85|601.85|0
1725606900000|2024-09-06 07:15:00|603.24|601.24|598.96|596.96|603.84|601.84|596.34|594.34|0
1725607200000|2024-09-06 07:20:00|598.16|596.16|599.35|597.35|601.55|599.55|594.18|592.18|0
1725607500000|2024-09-06 07:25:00|599.75|597.75|600.35|598.35|601.35|599.35|598.85|596.85|0
1725607800000|2024-09-06 07:30:00|599.85|597.85|600.54|598.54|601.14|599.14|598.15|596.15|0
1725608100000|2024-09-06 07:35:00|600.94|598.94|600.34|598.34|602.54|600.54|600.34|598.34|0
1725608400000|2024-09-06 07:40:00|601.14|599.14|602.74|600.74|603.54|601.54|600.74|598.74|0
1725608700000|2024-09-06 07:45:00|602.94|600.94|600.03|598.03|602.94|600.94|598.34|596.34|0
1725609000000|2024-09-06 07:50:00|599.94|597.94|600.93|598.93|602.33|600.33|599.14|597.14|0
1725609300000|2024-09-06 07:55:00|601.33|599.33|604.73|602.73|604.73|602.73|600.73|598.73|0
1725609600000|2024-09-06 08:00:00|604.33|602.33|606.62|604.62|606.62|604.62|603.62|601.62|0
1725609900000|2024-09-06 08:05:00|606.82|604.82|605.82|603.82|606.82|604.82|604.42|602.42|0
1725610200000|2024-09-06 08:10:00|605.71|603.71|606.62|604.62|606.82|604.82|604.41|602.41|0
1725610500000|2024-09-06 08:15:00|606.82|604.82|603.21|601.21|606.82|604.82|603.01|601.01|0
1725610800000|2024-09-06 08:20:00|603.01|601.01|603.61|601.61|604.61|602.61|602.01|600.01|0
1725611100000|2024-09-06 08:25:00|603.81|601.81|605.1|603.1|605.21|603.21|601.9|599.9|0
1725611400000|2024-09-06 08:30:00|605.3|603.3|605.6|603.6|606.01|604.01|604|602|0
1725611700000|2024-09-06 08:35:00|605.4|603.4|601.8|599.8|605.6|603.6|601.2|599.2|0
1725612000000|2024-09-06 08:40:00|601.6|599.6|601.4|599.4|602.09|600.09|601|599|0
1725612300000|2024-09-06 08:45:00|601.6|599.6|599.2|597.2|601.6|599.6|598.69|596.69|0
1725612600000|2024-09-06 08:50:00|599|597|598.11|596.11|599.9|597.9|597.71|595.71|0
1725612900000|2024-09-06 08:55:00|597.91|595.91|600.7|598.7|600.9|598.9|597.51|595.51|0
1725613200000|2024-09-06 09:00:00|600.5|598.5|600.5|598.5|600.7|598.7|598.9|596.9|0
1725613500000|2024-09-06 09:05:00|600.19|598.19|598.9|596.9|601.29|599.29|598.9|596.9|0
1725613800000|2024-09-06 09:10:00|599.1|597.1|598.1|596.1|600.89|598.89|598.1|596.1|0
1725614100000|2024-09-06 09:15:00|598.19|596.19|599.29|597.29|601.09|599.09|596.5|594.5|0
1725614400000|2024-09-06 09:20:00|599.09|597.09|601.78|599.78|601.78|599.78|597.89|595.89|0
1725614700000|2024-09-06 09:25:00|601.68|599.68|602.28|600.28|602.88|600.88|601.48|599.48|0
1725615000000|2024-09-06 09:30:00|602.08|600.08|603.08|601.08|603.88|601.88|601.68|599.68|0
1725615300000|2024-09-06 09:35:00|602.88|600.88|602.47|600.47|603.08|601.08|601.68|599.68|0
1725615600000|2024-09-06 09:40:00|602.27|600.27|600.47|598.47|602.27|600.27|599.68|597.68|0
1725615900000|2024-09-06 09:45:00|600.27|598.27|603.67|601.67|604.07|602.07|600.27|598.27|0
1725616200000|2024-09-06 09:50:00|603.87|601.87|603.87|601.87|605.67|603.67|602.67|600.67|0
1725616500000|2024-09-06 09:55:00|604.07|602.07|604.66|602.66|604.86|602.86|603.06|601.06|0
1725616800000|2024-09-06 10:00:00|604.86|602.86|603.66|601.66|604.86|602.86|602.86|600.86|0
1725617100000|2024-09-06 10:05:00|603.56|601.56|604.26|602.26|605.06|603.06|602.86|600.86|0
1725617400000|2024-09-06 10:10:00|604.06|602.06|603.25|601.25|604.46|602.46|603.05|601.05|0
1725617700000|2024-09-06 10:15:00|603.45|601.45|603.05|601.05|604.25|602.25|602.45|600.45|0
1725618000000|2024-09-06 10:20:00|602.85|600.85|604.25|602.25|604.25|602.25|602.65|600.65|0
1725618300000|2024-09-06 10:25:00|604.05|602.05|604.65|602.65|605.45|603.45|603.65|601.65|0
1725618600000|2024-09-06 10:30:00|604.54|602.54|603.84|601.84|604.65|602.65|603.84|601.84|0
1725618900000|2024-09-06 10:35:00|604.04|602.04|602.44|600.44|604.24|602.24|601.44|599.44|0
1725619200000|2024-09-06 10:40:00|602.64|600.64|600.84|598.84|603.04|601.04|599.44|597.44|0
1725619500000|2024-09-06 10:45:00|601.04|599.04|603.64|601.64|603.84|601.84|601.04|599.04|0
1725619800000|2024-09-06 10:50:00|604.04|602.04|602.83|600.83|604.04|602.04|602.04|600.04|0
1725620100000|2024-09-06 10:55:00|602.63|600.63|601.63|599.63|602.63|600.63|600.83|598.83|0
1725620400000|2024-09-06 11:00:00|602.43|600.43|603.03|601.03|603.83|601.83|602.23|600.23|0
1725620700000|2024-09-06 11:05:00|602.83|600.83|604.02|602.02|604.02|602.02|602.23|600.23|0
1725621000000|2024-09-06 11:10:00|604.22|602.22|602.72|600.72|604.62|602.62|602.42|600.42|0
1725621300000|2024-09-06 11:15:00|602.82|600.82|604.02|602.02|604.62|602.62|602.42|600.42|0
1725621600000|2024-09-06 11:20:00|603.82|601.82|604.62|602.62|605.02|603.02|603.62|601.62|0
1725621900000|2024-09-06 11:25:00|604.42|602.42|603.21|601.21|605.42|603.42|602.81|600.81|0
1725622200000|2024-09-06 11:30:00|603.41|601.41|604.43|602.43|605.03|603.03|602.42|600.42|0
1725622500000|2024-09-06 11:35:00|604.23|602.23|604.02|602.02|604.63|602.63|602.82|600.82|0
1725622800000|2024-09-06 11:40:00|604.12|602.12|604.22|602.22|604.22|602.22|603.22|601.22|0
1725623100000|2024-09-06 11:45:00|604.02|602.02|604.76|602.76|606.18|604.18|602.82|600.82|0
1725623400000|2024-09-06 11:50:00|604.56|602.56|606.36|604.36|606.36|604.36|604.36|602.36|0
1725623700000|2024-09-06 11:55:00|606.16|604.16|606.56|604.56|606.76|604.76|605.96|603.96|0
1725624000000|2024-09-06 12:00:00|606.26|604.26|608.37|606.37|608.57|606.57|605.56|603.56|0
1725624300000|2024-09-06 12:05:00|608.17|606.17|605.55|603.55|609.18|607.18|605.55|603.55|0
1725624600000|2024-09-06 12:10:00|605.35|603.35|603.54|601.54|605.35|603.35|603.34|601.34|0
1725624900000|2024-09-06 12:15:00|603.34|601.34|606.75|604.75|607.56|605.56|603.14|601.14|0
1725625200000|2024-09-06 12:20:00|606.55|604.55|608.96|606.96|609.17|607.17|606.55|604.55|0
1725625500000|2024-09-06 12:25:00|608.56|606.56|607.15|605.15|611.18|609.18|607.15|605.15|0
1725625800000|2024-09-06 12:30:00|602.83|600.83|616.4|614.4|629.63|627.63|602.83|600.83|0
1725626100000|2024-09-06 12:35:00|616.19|614.19|624.31|622.31|627.06|625.06|616.19|614.19|0
1725626400000|2024-09-06 12:40:00|624.11|622.11|614.67|612.67|625.13|623.13|611.41|609.41|0
1725626700000|2024-09-06 12:45:00|613.24|611.24|628.6|626.6|628.6|626.6|611.81|609.81|0
1725627000000|2024-09-06 12:50:00|629.01|627.01|623.68|621.68|630.86|628.86|623.68|621.68|0
1725627300000|2024-09-06 12:55:00|623.48|621.48|625.73|623.73|626.76|624.76|623.48|621.48|0
1725627600000|2024-09-06 13:00:00|626.14|624.14|622.86|620.86|628.2|626.2|621.22|619.22|0
1725627900000|2024-09-06 13:05:00|622.66|620.66|625.33|623.33|628.83|626.83|622.25|620.25|0
1725628200000|2024-09-06 13:10:00|625.53|623.53|626.14|624.14|627.59|625.59|623.57|621.57|0
1725628500000|2024-09-06 13:15:00|626.24|624.24|623.45|621.45|627.99|625.99|623.35|621.35|0
1725628800000|2024-09-06 13:20:00|623.66|621.66|627.48|625.48|631.4|629.4|623.04|621.04|0
1725629100000|2024-09-06 13:25:00|626.65|624.65|625.41|623.41|627.27|625.27|624.48|622.48|0
1725629400000|2024-09-06 13:30:00|627.27|625.27|635.74|633.74|635.95|633.95|626.03|624.03|0
1725629700000|2024-09-06 13:35:00|635.54|633.54|620.06|618.06|639.27|637.27|620.06|618.06|0
1725630000000|2024-09-06 13:40:00|619.85|617.85|626.43|624.43|629.22|627.22|614.52|612.52|0
1725630300000|2024-09-06 13:45:00|627.05|625.05|623.75|621.75|632.21|630.21|623.34|621.34|0
1725630600000|2024-09-06 13:50:00|623.54|621.54|612.91|610.91|623.95|621.95|612.91|610.91|0
1725630900000|2024-09-06 13:55:00|613.53|611.53|609.76|607.76|617.63|615.63|609.35|607.35|0
1725631200000|2024-09-06 14:00:00|609.35|607.35|608.5|606.5|612.78|610.78|606.29|604.29|0
1725631500000|2024-09-06 14:05:00|609.31|607.31|606.66|604.66|611.76|609.76|603.21|601.21|0
1725631800000|2024-09-06 14:10:00|604.36|602.36|604.27|602.27|610.18|608.18|600.22|598.22|0
1725632100000|2024-09-06 14:15:00|604.48|602.48|602.04|600.04|605.9|603.9|597.99|595.99|0
1725632400000|2024-09-06 14:20:00|603.26|601.26|592.93|590.93|604.68|602.68|592.53|590.53|0
1725632700000|2024-09-06 14:25:00|592.73|590.73|584.07|582.07|592.73|590.73|583.87|581.87|0
1725633000000|2024-09-06 14:30:00|584.88|582.88|576.79|574.79|585.45|583.45|576.59|574.59|0
1725633300000|2024-09-06 14:35:00|577.39|575.39|577.79|575.79|579.8|577.8|574.18|572.18|0
1725633600000|2024-09-06 14:40:00|577.39|575.39|565.19|563.19|577.99|575.99|565.19|563.19|0
1725633900000|2024-09-06 14:45:00|565.79|563.79|566.38|564.38|569.58|567.58|565.18|563.18|0
1725634200000|2024-09-06 14:50:00|565.78|563.78|566.73|564.73|568.7|566.7|558.45|556.45|0
1725634500000|2024-09-06 14:55:00|566.34|564.34|569.51|567.51|570.69|568.69|564.38|562.38|0
1725634800000|2024-09-06 15:00:00|570.49|568.49|580.22|578.22|596.03|594.03|570.3|568.3|0
1725635100000|2024-09-06 15:05:00|580.62|578.62|571.55|569.55|584.77|582.77|571.36|569.36|0
1725635400000|2024-09-06 15:10:00|573.52|571.52|569.96|567.96|575.29|573.29|566.54|564.54|0
1725635700000|2024-09-06 15:15:00|571.34|569.34|562.71|560.71|571.34|569.34|559.98|557.98|0
1725636000000|2024-09-06 15:20:00|562.32|560.32|568.33|566.33|570|568|559.85|557.85|0
1725636300000|2024-09-06 15:25:00|567.85|565.85|566.29|564.29|569.41|567.41|565.31|563.31|0
1725636600000|2024-09-06 15:30:00|566.68|564.68|570.85|568.85|575.75|573.75|566.29|564.29|0
1725636900000|2024-09-06 15:35:00|571.44|569.44|567.05|565.05|572.46|570.46|564.99|562.99|0
1725637200000|2024-09-06 15:40:00|565.48|563.48|562.3|560.3|567.44|565.44|561.52|559.52|0
1725637500000|2024-09-06 15:45:00|562.5|560.5|560.35|558.35|562.5|560.5|556.65|554.65|0
1725637800000|2024-09-06 15:50:00|559.76|557.76|559.18|557.18|559.96|557.96|555.09|553.09|0
1725638100000|2024-09-06 15:55:00|559.37|557.37|556.84|554.84|562.3|560.3|556.84|554.84|0
1725638400000|2024-09-06 16:00:00|556.45|554.45|556.05|554.05|560.15|558.15|555.86|553.86|0
1725638700000|2024-09-06 16:05:00|556.25|554.25|557.86|555.86|560.2|558.2|555.28|553.28|0
1725639000000|2024-09-06 16:10:00|558.05|556.05|556.69|554.69|559.81|557.81|555.72|553.72|0
1725639300000|2024-09-06 16:15:00|556.88|554.88|554.16|552.16|557.66|555.66|553.57|551.57|0
1725639600000|2024-09-06 16:20:00|554.35|552.35|556.1|554.1|556.68|554.68|552.99|550.99|0
1725639900000|2024-09-06 16:25:00|555.9|553.9|551.24|549.24|558.05|556.05|551.04|549.04|0
1725640200000|2024-09-06 16:30:00|551.43|549.43|558.24|556.24|558.24|556.24|551.04|549.04|0
1725640500000|2024-09-06 16:35:00|558.43|556.43|554.14|552.14|560.97|558.97|553.37|551.37|0
1725640800000|2024-09-06 16:40:00|554.34|552.34|557.84|555.84|558.03|556.03|552.78|550.78|0
1725641100000|2024-09-06 16:45:00|557.64|555.64|551.61|549.61|557.84|555.84|550.64|548.64|0
1725641400000|2024-09-06 16:50:00|552.39|550.39|551.22|549.22|552.78|550.78|549.67|547.67|0
1725641700000|2024-09-06 16:55:00|551.61|549.61|552.97|550.97|554.52|552.52|549.86|547.86|0
1725642000000|2024-09-06 17:00:00|553.35|551.35|556.46|554.46|557.05|555.05|551.41|549.41|0
1725642300000|2024-09-06 17:05:00|556.07|554.07|560.32|558.32|561.49|559.49|554.32|552.32|0
1725642600000|2024-09-06 17:10:00|559.73|557.73|562.07|560.07|562.86|560.86|559.34|557.34|0
1725642900000|2024-09-06 17:15:00|561.88|559.88|560.31|558.31|562.86|560.86|559.33|557.33|0
1725643200000|2024-09-06 17:20:00|559.72|557.72|566.58|564.58|566.78|564.78|559.72|557.72|0
1725643500000|2024-09-06 17:25:00|566.38|564.38|555.16|553.16|566.78|564.78|555.16|553.16|0
1725643800000|2024-09-06 17:30:00|554.96|552.96|554.86|552.86|556.14|554.14|552.81|550.81|0
1725644100000|2024-09-06 17:35:00|554.96|552.96|551.24|549.24|554.96|552.96|550.07|548.07|0
1725644400000|2024-09-06 17:40:00|550.85|548.85|550.09|548.09|551.63|549.63|548.51|546.51|0
1725644700000|2024-09-06 17:45:00|550.48|548.48|549.7|547.7|551.46|549.46|548.53|546.53|0
1725645000000|2024-09-06 17:50:00|549.89|547.89|553.4|551.4|553.4|551.4|548.53|546.53|0
1725645300000|2024-09-06 17:55:00|552.62|550.62|553.79|551.79|556.53|554.53|552.62|550.62|0
1725645600000|2024-09-06 18:00:00|554.18|552.18|548.91|546.91|555.65|553.65|548.61|546.61|0
1725645900000|2024-09-06 18:05:00|548.71|546.71|549.1|547.1|550.47|548.47|547.93|545.93|0
1725646200000|2024-09-06 18:10:00|548.8|546.8|549.88|547.88|552.03|550.03|548.32|546.32|0
1725646500000|2024-09-06 18:15:00|550.07|548.07|548.32|546.32|551.63|549.63|547.15|545.15|0
1725646800000|2024-09-06 18:20:00|548.71|546.71|546.17|544.17|550.46|548.46|545.78|543.78|0
1725647100000|2024-09-06 18:25:00|546.56|544.56|549.09|547.09|549.67|547.67|545.59|543.59|0
1725647400000|2024-09-06 18:30:00|549.28|547.28|547.53|545.53|550.84|548.84|546.17|544.17|0
1725647700000|2024-09-06 18:35:00|547.72|545.72|547.72|545.72|548.21|546.21|545.78|543.78|0
1725648000000|2024-09-06 18:40:00|547.53|545.53|551.42|549.42|551.62|549.62|547.14|545.14|0
1725648300000|2024-09-06 18:45:00|551.23|549.23|550.25|548.25|551.42|549.42|547.13|545.13|0
1725648600000|2024-09-06 18:50:00|550.44|548.44|551.03|549.03|551.03|549.03|546.94|544.94|0
1725648900000|2024-09-06 18:55:00|550.83|548.83|552.58|550.58|554.35|552.35|550.25|548.25|0
1725649200000|2024-09-06 19:00:00|552.39|550.39|556.69|554.69|557.28|555.28|552.39|550.39|0
1725649500000|2024-09-06 19:05:00|556.3|554.3|558.84|556.84|559.63|557.63|556.1|554.1|0
1725649800000|2024-09-06 19:10:00|558.45|556.45|557.67|555.67|560.22|558.22|555.9|553.9|0
1725650100000|2024-09-06 19:15:00|557.86|555.86|556.29|554.29|559.43|557.43|556.09|554.09|0
1725650400000|2024-09-06 19:20:00|556.88|554.88|559.43|557.43|560.41|558.41|556.49|554.49|0
1725650700000|2024-09-06 19:25:00|559.82|557.82|559.42|557.42|563.55|561.55|559.23|557.23|0
1725651000000|2024-09-06 19:30:00|559.62|557.62|556.48|554.48|559.62|557.62|556.48|554.48|0
1725651300000|2024-09-06 19:35:00|556.67|554.67|552.59|550.59|557.07|555.07|551.39|549.39|0
1725651600000|2024-09-06 19:40:00|552.2|550.2|552|550|555.12|553.12|551.22|549.22|0
1725651900000|2024-09-06 19:45:00|552.39|550.39|560.21|558.21|560.61|558.61|552.39|550.39|0
1725652200000|2024-09-06 19:50:00|562.07|560.07|551.6|549.6|562.07|560.07|548.48|546.48|0
1725652500000|2024-09-06 19:55:00|548.68|546.68|551.99|549.99|552.58|550.58|546.93|544.93|0
1725652800000|2024-09-06 20:00:00|553.16|551.16|549.26|547.26|553.16|551.16|547.7|545.7|0
1725653100000|2024-09-06 20:05:00|549.45|547.45|550.23|548.23|551.79|549.79|548.28|546.28|0
1725653400000|2024-09-06 20:10:00|550.03|548.03|549.06|547.06|550.03|548.03|545.94|543.94|0
1725841200000|2024-09-09 00:20:00|554.91|552.91|555.5|553.5|555.69|553.69|554.91|552.91|0
1725841500000|2024-09-09 00:25:00|555.69|553.69|556.28|554.28|556.48|554.48|554.51|552.51|0
1725841800000|2024-09-09 00:30:00|556.08|554.08|555.49|553.49|556.48|554.48|554.41|552.41|0
1725842100000|2024-09-09 00:35:00|555.69|553.69|556.17|554.17|556.67|554.67|555.69|553.69|0
1725842400000|2024-09-09 00:40:00|556.08|554.08|554.9|552.9|556.27|554.27|553.92|551.92|0
1725842700000|2024-09-09 00:45:00|555.09|553.09|554.7|552.7|555.29|553.29|553.52|551.52|0
1725843000000|2024-09-09 00:50:00|554.79|552.79|556.86|554.86|557.64|555.64|554.5|552.5|0
1725843300000|2024-09-09 00:55:00|556.66|554.66|554.49|552.49|556.66|554.66|554.49|552.49|0
1725843600000|2024-09-09 01:00:00|554.69|552.69|557.64|555.64|557.64|555.64|554.69|552.69|0
1725843900000|2024-09-09 01:05:00|557.83|555.83|557.63|555.63|559.21|557.21|557.44|555.44|0
1725844200000|2024-09-09 01:10:00|557.83|555.83|558.81|556.81|559.4|557.4|557.63|555.63|0
1725844500000|2024-09-09 01:15:00|558.91|556.91|556.64|554.64|559.01|557.01|556.64|554.64|0
1725844800000|2024-09-09 01:20:00|556.45|554.45|557.43|555.43|558.81|556.81|556.45|554.45|0
1725845100000|2024-09-09 01:25:00|557.23|555.23|558.8|556.8|559.79|557.79|557.23|555.23|0
1725845400000|2024-09-09 01:30:00|558.9|556.9|559.19|557.19|560.18|558.18|558.8|556.8|0
1725845700000|2024-09-09 01:35:00|559|557|558.99|556.99|559.59|557.59|558.6|556.6|0
1725846000000|2024-09-09 01:40:00|558.8|556.8|560.17|558.17|560.17|558.17|558.4|556.4|0
1725846300000|2024-09-09 01:45:00|559.98|557.98|559.38|557.38|560.37|558.37|558.79|556.79|0
1725846600000|2024-09-09 01:50:00|559.67|557.67|559.97|557.97|560.96|558.96|559.19|557.19|0
1725846900000|2024-09-09 01:55:00|560.07|558.07|559.18|557.18|560.07|558.07|558.59|556.59|0
1725847200000|2024-09-09 02:00:00|559.27|557.27|558|556|559.57|557.57|557.8|555.8|0
1725847500000|2024-09-09 02:05:00|558.09|556.09|559.57|557.57|559.96|557.96|558|556|0
1725847800000|2024-09-09 02:10:00|559.77|557.77|559.96|557.96|560.16|558.16|559.37|557.37|0
1725848100000|2024-09-09 02:15:00|560.16|558.16|558.38|556.38|560.94|558.94|558.38|556.38|0
1725848400000|2024-09-09 02:20:00|558.18|556.18|558.58|556.58|559.17|557.17|557.79|555.79|0
1725848700000|2024-09-09 02:25:00|558.77|556.77|558.18|556.18|559.56|557.56|557.98|555.98|0
1725849000000|2024-09-09 02:30:00|557.98|555.98|558.57|556.57|559.26|557.26|557.98|555.98|0
1725849300000|2024-09-09 02:35:00|558.77|556.77|559.35|557.35|559.65|557.65|558.77|556.77|0
1725849600000|2024-09-09 02:40:00|559.16|557.16|559.55|557.55|559.95|557.95|559.16|557.16|0
1725849900000|2024-09-09 02:45:00|559.75|557.75|559.15|557.15|559.94|557.94|559.15|557.15|0
1725850200000|2024-09-09 02:50:00|558.96|556.96|560.13|558.13|560.33|558.33|558.95|556.95|0
1725850500000|2024-09-09 02:55:00|560.33|558.33|559.93|557.93|560.33|558.33|559.93|557.93|0
1725850800000|2024-09-09 03:00:00|560.03|558.03|560.52|558.52|560.72|558.72|560.03|558.03|0
1725851100000|2024-09-09 03:05:00|560.33|558.33|560.72|558.72|560.91|558.91|560.13|558.13|0
1725851400000|2024-09-09 03:10:00|560.91|558.91|561.7|559.7|561.9|559.9|560.72|558.72|0
1725851700000|2024-09-09 03:15:00|561.9|559.9|560.71|558.71|561.9|559.9|560.52|558.52|0
1725852000000|2024-09-09 03:20:00|560.51|558.51|561.1|559.1|561.3|559.3|560.12|558.12|0
1725852300000|2024-09-09 03:25:00|560.91|558.91|561.1|559.1|561.1|559.1|560.71|558.71|0
1725852600000|2024-09-09 03:30:00|561.5|559.5|562.28|560.28|562.48|560.48|561.49|559.49|0
1725852900000|2024-09-09 03:35:00|562.48|560.48|561.88|559.88|562.48|560.48|561.49|559.49|0
1725853200000|2024-09-09 03:40:00|562.08|560.08|562.47|560.47|562.47|560.47|561.69|559.69|0
1725853500000|2024-09-09 03:45:00|562.87|560.87|561.88|559.88|563.26|561.26|561.88|559.88|0
1725853800000|2024-09-09 03:50:00|561.97|559.97|562.07|560.07|562.37|560.37|561.78|559.78|0
1725854100000|2024-09-09 03:55:00|561.88|559.88|562.59|560.59|563.4|561.4|553.71|551.71|0
1725854400000|2024-09-09 04:00:00|562.79|560.79|562.78|560.78|563.18|561.18|562.59|560.59|0
1725854700000|2024-09-09 04:05:00|562.59|560.59|565.55|563.55|565.55|563.55|562.39|560.39|0
1725855000000|2024-09-09 04:10:00|565.35|563.35|568.91|566.91|569.11|567.11|565.35|563.35|0
1725855300000|2024-09-09 04:15:00|568.52|566.52|567.22|565.22|568.52|566.52|566.53|564.53|0
1725855600000|2024-09-09 04:20:00|567.33|565.33|565.54|563.54|567.72|565.72|565.15|563.15|0
1725855900000|2024-09-09 04:25:00|565.74|563.74|567.12|565.12|567.52|565.52|565.74|563.74|0
1725856200000|2024-09-09 04:30:00|567.32|565.32|567.91|565.91|568.11|566.11|566.92|564.92|0
1725856500000|2024-09-09 04:35:00|567.81|565.81|568.5|566.5|568.7|566.7|567.32|565.32|0
1725856800000|2024-09-09 04:40:00|568.31|566.31|567.91|565.91|569|567|567.71|565.71|0
1725857100000|2024-09-09 04:45:00|567.71|565.71|569.19|567.19|569.29|567.29|567.51|565.51|0
1725857400000|2024-09-09 04:50:00|569.29|567.29|568.3|566.3|570.08|568.08|568.3|566.3|0
1725857700000|2024-09-09 04:55:00|568.5|566.5|567.5|565.5|568.5|566.5|567.11|565.11|0
1725858000000|2024-09-09 05:00:00|567.3|565.3|565.72|563.72|567.5|565.5|565.72|563.72|0
1725858300000|2024-09-09 05:05:00|565.91|563.91|566.51|564.51|566.9|564.9|565.91|563.91|0
1725858600000|2024-09-09 05:10:00|566.7|564.7|566.5|564.5|567.59|565.59|566.11|564.11|0
1725858900000|2024-09-09 05:15:00|566.7|564.7|566.6|564.6|567.1|565.1|566|564|0
1725859200000|2024-09-09 05:20:00|566.7|564.7|566.89|564.89|566.9|564.9|565.51|563.51|0
1725859500000|2024-09-09 05:25:00|566.7|564.7|565.5|563.5|567.29|565.29|565.5|563.5|0
1725859800000|2024-09-09 05:30:00|565.7|563.7|566.49|564.49|567.09|565.09|565.5|563.5|0
1725860100000|2024-09-09 05:35:00|566.89|564.89|566.49|564.49|567.09|565.09|565.3|563.3|0
1725860400000|2024-09-09 05:40:00|566.69|564.69|564.85|562.85|700.82|698.82|564.26|562.26|0
1725860700000|2024-09-09 05:45:00|565.05|563.05|565.44|563.44|565.44|563.44|564.06|562.06|0
1725861000000|2024-09-09 05:50:00|565.24|563.24|564.85|562.85|566.23|564.23|564.45|562.45|0
1725861300000|2024-09-09 05:55:00|564.65|562.65|565.44|563.44|566.43|564.43|564.25|562.25|0
1725861600000|2024-09-09 06:00:00|565.83|563.83|567.02|565.02|567.02|565.02|565.04|563.04|0
1725861900000|2024-09-09 06:05:00|566.82|564.82|567.01|565.01|569.19|567.19|565.83|563.83|0
1725862200000|2024-09-09 06:10:00|567.21|565.21|566.42|564.42|567.61|565.61|566.22|564.22|0
1725862500000|2024-09-09 06:15:00|566.61|564.61|567.4|565.4|567.8|565.8|566.41|564.41|0
1725862800000|2024-09-09 06:20:00|567.2|565.2|567.99|565.99|568.79|566.79|567.2|565.2|0
1725863100000|2024-09-09 06:25:00|568.19|566.19|567.01|565.01|569.38|567.38|566.02|564.02|0
1725863400000|2024-09-09 06:30:00|567.41|565.41|566.41|564.41|568|566|565.81|563.81|0
1725863700000|2024-09-09 06:35:00|566.21|564.21|566.21|564.21|566.41|564.41|565.02|563.02|0
1725864000000|2024-09-09 06:40:00|566.01|564.01|565.81|563.81|566.01|564.01|565.41|563.41|0
1725864300000|2024-09-09 06:45:00|565.61|563.61|565.81|563.81|566.21|564.21|564.22|562.22|0
1725864600000|2024-09-09 06:50:00|565.7|563.7|566.6|564.6|566.8|564.8|565.11|563.11|0
1725864900000|2024-09-09 06:55:00|566.8|564.8|567.19|565.19|567.19|565.19|565.9|563.9|0
1725865200000|2024-09-09 07:00:00|566.99|564.99|568.18|566.18|570.27|568.27|566.99|564.99|0
1725865500000|2024-09-09 07:05:00|568.58|566.58|569.47|567.47|570.17|568.17|567.98|565.98|0
1725865800000|2024-09-09 07:10:00|569.57|567.57|571.16|569.16|571.36|569.36|568.78|566.78|0
1725866100000|2024-09-09 07:15:00|571.36|569.36|569.97|567.97|572.16|570.16|569.77|567.77|0
1725866400000|2024-09-09 07:20:00|570.16|568.16|569.37|567.37|572.36|570.36|568.97|566.97|0
1725866700000|2024-09-09 07:25:00|569.96|567.96|570.76|568.76|570.96|568.96|569.86|567.86|0
1725867000000|2024-09-09 07:30:00|570.56|568.56|571.35|569.35|572.35|570.35|570.56|568.56|0
1725867300000|2024-09-09 07:35:00|571.15|569.15|573.14|571.14|573.14|571.14|571.15|569.15|0
1725867600000|2024-09-09 07:40:00|572.94|570.94|572.54|570.54|573.54|571.54|571.55|569.55|0
1725867900000|2024-09-09 07:45:00|572.14|570.14|574.14|572.14|574.73|572.73|572.14|570.14|0
1725868200000|2024-09-09 07:50:00|573.94|571.94|575.13|573.13|576.13|574.13|573.94|571.94|0
1725868500000|2024-09-09 07:55:00|574.93|572.93|576.13|574.13|576.13|574.13|574.33|572.33|0
1725868800000|2024-09-09 08:00:00|575.73|573.73|575.02|573.02|576.13|574.13|574.53|572.53|0
1725869100000|2024-09-09 08:05:00|575.13|573.13|573.73|571.73|575.52|573.52|573.42|571.42|0
1725869400000|2024-09-09 08:10:00|573.53|571.53|573.12|571.12|575.42|573.42|573.12|571.12|0
1725869700000|2024-09-09 08:15:00|572.92|570.92|572.32|570.32|573.52|571.52|572.13|570.13|0
1725870000000|2024-09-09 08:20:00|572.22|570.22|572.12|570.12|572.32|570.32|570.13|568.13|0
1725870300000|2024-09-09 08:25:00|571.92|569.92|572.12|570.12|572.92|570.92|570.33|568.33|0
1725870600000|2024-09-09 08:30:00|571.92|569.92|571.92|569.92|573.71|571.71|571.72|569.72|0
1725870900000|2024-09-09 08:35:00|572.12|570.12|571.12|569.12|572.91|570.91|571.12|569.12|0
1725871200000|2024-09-09 08:40:00|571.52|569.52|570.92|568.92|572.31|570.31|570.52|568.52|0
1725871500000|2024-09-09 08:45:00|570.91|568.91|573.9|571.9|574.7|572.7|570.72|568.72|0
1725871800000|2024-09-09 08:50:00|574.1|572.1|574.7|572.7|574.8|572.8|573.7|571.7|0
1725872100000|2024-09-09 08:55:00|574.9|572.9|574.3|572.3|574.9|572.9|573.5|571.5|0
1725872400000|2024-09-09 09:00:00|574.1|572.1|574.69|572.69|574.69|572.69|573.7|571.7|0
1725872700000|2024-09-09 09:05:00|574.89|572.89|577.09|575.09|577.29|575.29|573.3|571.3|0
1725873000000|2024-09-09 09:10:00|576.89|574.89|577.49|575.49|577.49|575.49|576.09|574.09|0
1725873300000|2024-09-09 09:15:00|577.69|575.69|577.48|575.48|579.09|577.09|576.09|574.09|0
1725873600000|2024-09-09 09:20:00|576.88|574.88|579.68|577.68|579.89|577.89|576.88|574.88|0
1725873900000|2024-09-09 09:25:00|579.48|577.48|578.88|576.88|579.88|577.88|578.68|576.68|0
1725874200000|2024-09-09 09:30:00|578.68|576.68|578.21|576.21|581.25|579.25|578.01|576.01|0
1725874500000|2024-09-09 09:35:00|578.01|576.01|576.8|574.8|578.61|576.61|576.4|574.4|0
1725874800000|2024-09-09 09:40:00|577|575|576.2|574.2|577.2|575.2|576|574|0
1725875100000|2024-09-09 09:45:00|576|574|577.8|575.8|577.8|575.8|576|574|0
1725875400000|2024-09-09 09:50:00|577.69|575.69|575.99|573.99|578.1|576.1|575.59|573.59|0
1725875700000|2024-09-09 09:55:00|576.19|574.19|578.8|576.8|578.8|576.8|576.19|574.19|0
1725876000000|2024-09-09 10:00:00|578.6|576.6|580.6|578.6|580.8|578.8|578.4|576.4|0
1725876300000|2024-09-09 10:05:00|581|579|581.6|579.6|581.6|579.6|579.8|577.8|0
1725876600000|2024-09-09 10:10:00|581.5|579.5|582.2|580.2|582.2|580.2|581|579|0
1725876900000|2024-09-09 10:15:00|582.4|580.4|580.19|578.19|582.61|580.61|579.99|577.99|0
1725877200000|2024-09-09 10:20:00|579.99|577.99|579.68|577.68|580.99|578.99|578.99|576.99|0
1725877500000|2024-09-09 10:25:00|579.79|577.79|580.59|578.59|580.99|578.99|578.78|576.78|0
1725877800000|2024-09-09 10:30:00|580.39|578.39|578.98|576.98|580.79|578.79|578.98|576.98|0
1725878100000|2024-09-09 10:35:00|578.78|576.78|578.17|576.17|579.58|577.58|578.17|576.17|0
1725878400000|2024-09-09 10:40:00|578.37|576.37|577.37|575.37|578.37|576.37|576.17|574.17|0
1725878700000|2024-09-09 10:45:00|577.17|575.17|577.37|575.37|578.37|576.37|576.77|574.77|0
1725879000000|2024-09-09 10:50:00|577.17|575.17|577.56|575.56|577.76|575.76|575.96|573.96|0
1725879300000|2024-09-09 10:55:00|577.36|575.36|577.56|575.56|577.76|575.76|575.96|573.96|0
1725879600000|2024-09-09 11:00:00|577.76|575.76|578.06|576.06|579.77|577.77|577.26|575.26|0
1725879900000|2024-09-09 11:05:00|578.16|576.16|578.45|576.45|579.16|577.16|576.96|574.96|0
1725880200000|2024-09-09 11:10:00|578.56|576.56|580.26|578.26|580.36|578.36|578.56|576.56|0
1725880500000|2024-09-09 11:15:00|580.36|578.36|579.76|577.76|580.76|578.76|579.56|577.56|0
1725880800000|2024-09-09 11:20:00|579.96|577.96|580.16|578.16|580.36|578.36|579.35|577.35|0
1725881100000|2024-09-09 11:25:00|579.96|577.96|582.36|580.36|583.17|581.17|579.76|577.76|0
1725881400000|2024-09-09 11:30:00|582.16|580.16|577.34|575.34|582.36|580.36|577.14|575.14|0
1725881700000|2024-09-09 11:35:00|577.14|575.14|577.24|575.24|577.74|575.74|576.14|574.14|0
1725882000000|2024-09-09 11:40:00|577.34|575.34|576.34|574.34|579.14|577.14|576.14|574.14|0
1725882300000|2024-09-09 11:45:00|576.54|574.54|576.13|574.13|577.34|575.34|574.93|572.93|0
1725882600000|2024-09-09 11:50:00|575.93|573.93|575.33|573.33|576.43|574.43|575.13|573.13|0
1725882900000|2024-09-09 11:55:00|575.53|573.53|576.33|574.33|577.13|575.13|575.13|573.13|0
1725883200000|2024-09-09 12:00:00|576.53|574.53|574.42|572.42|576.93|574.93|574.02|572.02|0
1725883500000|2024-09-09 12:05:00|574.32|572.32|573.92|571.92|574.72|572.72|573.72|571.72|0
1725883800000|2024-09-09 12:10:00|574.12|572.12|571.72|569.72|574.12|572.12|570.92|568.92|0
1725884100000|2024-09-09 12:15:00|571.81|569.81|573.11|571.11|574.32|572.32|571.81|569.81|0
1725884400000|2024-09-09 12:20:00|572.91|570.91|570.32|568.32|573.51|571.51|570.32|568.32|0
1725884700000|2024-09-09 12:25:00|570.12|568.12|569.71|567.71|571.71|569.71|569.71|567.71|0
1725885000000|2024-09-09 12:30:00|570.51|568.51|573.4|571.4|574.51|572.51|570.51|568.51|0
1725885300000|2024-09-09 12:35:00|573.31|571.31|573.9|571.9|575.51|573.51|572.91|570.91|0
1725885600000|2024-09-09 12:40:00|573.7|571.7|574.1|572.1|575.1|573.1|573.5|571.5|0
1725885900000|2024-09-09 12:45:00|574.3|572.3|573.3|571.3|574.7|572.7|572.5|570.5|0
1725886200000|2024-09-09 12:50:00|573.7|571.7|576.3|574.3|576.3|574.3|573.7|571.7|0
1725886500000|2024-09-09 12:55:00|576.5|574.5|577.69|575.69|578.5|576.5|576.3|574.3|0
1725886800000|2024-09-09 13:00:00|577.49|575.49|577.69|575.69|578.49|576.49|576.89|574.89|0
1725887100000|2024-09-09 13:05:00|577.29|575.29|576.69|574.69|578.29|576.29|576.29|574.29|0
1725887400000|2024-09-09 13:10:00|576.49|574.49|577.69|575.69|578.09|576.09|575.89|573.89|0
1725887700000|2024-09-09 13:15:00|577.49|575.49|578.28|576.28|579.18|577.18|576.18|574.18|0
1725888000000|2024-09-09 13:20:00|578.48|576.48|577.28|575.28|578.48|576.48|576.28|574.28|0
1725888300000|2024-09-09 13:25:00|577.48|575.48|582.49|580.49|583.59|581.59|577.28|575.28|0
1725888600000|2024-09-09 13:30:00|582.29|580.29|584.9|582.9|586.31|584.31|578.68|576.68|0
1725888900000|2024-09-09 13:35:00|585.5|583.5|585.7|583.7|586.91|584.91|583.69|581.69|0
1725889200000|2024-09-09 13:40:00|586.1|584.1|582.93|580.93|586.1|584.1|581.33|579.33|0
1725889500000|2024-09-09 13:45:00|583.33|581.33|582.54|580.54|583.95|581.95|579.93|577.93|0
1725889800000|2024-09-09 13:50:00|581.94|579.94|585.15|583.15|587.17|585.17|581.34|579.34|0
1725890100000|2024-09-09 13:55:00|585.56|583.56|586.25|584.25|588.07|586.07|584.84|582.84|0
1725890400000|2024-09-09 14:00:00|587.06|585.06|586.34|584.34|588.69|586.69|585.74|583.74|0
1725890700000|2024-09-09 14:05:00|586.14|584.14|588.56|586.56|588.97|586.97|585.13|583.13|0
1725891000000|2024-09-09 14:10:00|588.77|586.77|591.33|589.33|594.64|592.64|588.77|586.77|0
1725891300000|2024-09-09 14:15:00|591.54|589.54|586.46|584.46|592.76|590.76|585.65|583.65|0
1725891600000|2024-09-09 14:20:00|586.87|584.87|582.21|580.21|588.08|586.08|580.6|578.6|0
1725891900000|2024-09-09 14:25:00|582.41|580.41|581.22|579.22|584.18|582.18|581.22|579.22|0
1725892200000|2024-09-09 14:30:00|581.02|579.02|577.39|575.39|581.42|579.42|574.98|572.98|0
1725892500000|2024-09-09 14:35:00|576.58|574.58|576.59|574.59|579.51|577.51|575.09|573.09|0
1725892800000|2024-09-09 14:40:00|576.5|574.5|573.89|571.89|577.7|575.7|573.89|571.89|0
1725893100000|2024-09-09 14:45:00|573.49|571.49|576.89|574.89|577.1|575.1|573.29|571.29|0
1725893400000|2024-09-09 14:50:00|576.49|574.49|577.49|575.49|579.1|577.1|575.49|573.49|0
1725893700000|2024-09-09 14:55:00|577.29|575.29|570.88|568.88|579.3|577.3|570.68|568.68|0
1725894000000|2024-09-09 15:00:00|570.68|568.68|573.05|571.05|575.85|573.85|569.28|567.28|0
1725894300000|2024-09-09 15:05:00|573.25|571.25|574.05|572.05|576.45|574.45|571.85|569.85|0
1725894600000|2024-09-09 15:10:00|573.65|571.65|568.75|566.75|573.65|571.65|567.66|565.66|0
1725894900000|2024-09-09 15:15:00|568.95|566.95|568.35|566.35|569.15|567.15|566.76|564.76|0
1725895200000|2024-09-09 15:20:00|568.55|566.55|572.73|570.73|573.14|571.14|567.75|565.75|0
1725895500000|2024-09-09 15:25:00|572.93|570.93|578.74|576.74|579.14|577.14|571.74|569.74|0
1725895800000|2024-09-09 15:30:00|579.14|577.14|584.25|582.25|585.66|583.66|578.43|576.43|0
1725896100000|2024-09-09 15:35:00|584.45|582.45|587.07|585.07|587.07|585.07|583.44|581.44|0
1725896400000|2024-09-09 15:40:00|587.47|585.47|587.57|585.57|588.68|586.68|586.66|584.66|0
1725896700000|2024-09-09 15:45:00|587.67|585.67|590.46|588.46|590.67|588.67|586.6|584.6|0
1725897000000|2024-09-09 15:50:00|590.26|588.26|591.27|589.27|591.68|589.68|588.44|586.44|0
1725897300000|2024-09-09 15:55:00|591.37|589.37|591.97|589.97|592.08|590.08|590.86|588.86|0
1725897600000|2024-09-09 16:00:00|592.08|590.08|595.52|593.52|596.74|594.74|590.46|588.46|0
1725897900000|2024-09-09 16:05:00|595.32|593.32|594.71|592.71|596.13|594.13|592.28|590.28|0
1725898200000|2024-09-09 16:10:00|594.91|592.91|593.69|591.69|596.98|594.98|593.28|591.28|0
1725898500000|2024-09-09 16:15:00|594.09|592.09|596.94|594.94|596.94|594.94|593.28|591.28|0
1725898800000|2024-09-09 16:20:00|596.13|594.13|596.73|594.73|597.14|595.14|595.31|593.31|0
1725899100000|2024-09-09 16:25:00|596.94|594.94|598.97|596.97|599.99|597.99|596.12|594.12|0
1725899400000|2024-09-09 16:30:00|598.56|596.56|600.6|598.6|600.8|598.8|598.56|596.56|0
1725899700000|2024-09-09 16:35:00|600.39|598.39|599.29|597.29|602.64|600.64|597.66|595.66|0
1725900000000|2024-09-09 16:40:00|599.5|597.5|601.94|599.94|603.38|601.38|599.29|597.29|0
1725900300000|2024-09-09 16:45:00|602.15|600.15|602.15|600.15|603.78|601.78|601.74|599.74|0
1725900600000|2024-09-09 16:50:00|602.35|600.35|602.39|600.39|604.08|602.08|601.78|599.78|0
1725900900000|2024-09-09 16:55:00|602.19|600.19|602.8|600.8|604.03|602.03|601.98|599.98|0
1725901200000|2024-09-09 17:00:00|603.21|601.21|602.18|600.18|604.03|602.03|600.55|598.55|0
1725901500000|2024-09-09 17:05:00|601.98|599.98|603.82|601.82|604.23|602.23|601.98|599.98|0
1725901800000|2024-09-09 17:10:00|603.61|601.61|601.97|599.97|604.23|602.23|601.66|599.66|0
1725902100000|2024-09-09 17:15:00|601.77|599.77|602.38|600.38|603.61|601.61|600.54|598.54|0
1725902400000|2024-09-09 17:20:00|602.17|600.17|600.33|598.33|602.58|600.58|599.92|597.92|0
1725902700000|2024-09-09 17:25:00|600.94|598.94|601.35|599.35|602.17|600.17|600.54|598.54|0
1725903000000|2024-09-09 17:30:00|601.45|599.45|596.77|594.77|601.45|599.45|595.02|593.02|0
1725903300000|2024-09-09 17:35:00|596.98|594.98|600.24|598.24|601.06|599.06|595.75|593.75|0
1725903600000|2024-09-09 17:40:00|600.44|598.44|590.87|588.87|601.67|599.67|590.87|588.87|0
1725903900000|2024-09-09 17:45:00|591.07|589.07|595.75|593.75|596.56|594.56|590.05|588.05|0
1725904200000|2024-09-09 17:50:00|595.54|593.54|593.3|591.3|595.75|593.75|593.1|591.1|0
1725904500000|2024-09-09 17:55:00|592.89|590.89|588.83|586.83|593.71|591.71|587.61|585.61|0
1725904800000|2024-09-09 18:00:00|588.42|586.42|585.59|583.59|589.44|587.44|583.92|581.92|0
1725905100000|2024-09-09 18:05:00|585.39|583.39|585.59|583.59|586.4|584.4|583.77|581.77|0
1725905400000|2024-09-09 18:10:00|585.39|583.39|583.77|581.77|585.79|583.79|583.57|581.57|0
1725905700000|2024-09-09 18:15:00|583.57|581.57|586.6|584.6|586.8|584.8|582.96|580.96|0
1725906000000|2024-09-09 18:20:00|586.4|584.4|586.19|584.19|586.6|584.6|583.36|581.36|0
1725906300000|2024-09-09 18:25:00|586.29|584.29|582.75|580.75|588.21|586.21|582.55|580.55|0
1725906600000|2024-09-09 18:30:00|582.95|580.95|584.37|582.37|584.57|582.57|581.14|579.14|0
1725906900000|2024-09-09 18:35:00|584.57|582.57|578.11|576.11|584.97|582.97|577.11|575.11|0
1725907200000|2024-09-09 18:40:00|577.91|575.91|585.17|583.17|585.17|583.17|577.31|575.31|0
1725907500000|2024-09-09 18:45:00|585.37|583.37|585.37|583.37|586.18|584.18|584.36|582.36|0
1725907800000|2024-09-09 18:50:00|585.57|583.57|584.36|582.36|586.78|584.78|583.75|581.75|0
1725908100000|2024-09-09 18:55:00|584.15|582.15|583.95|581.95|585.16|583.16|582.94|580.94|0
1725908400000|2024-09-09 19:00:00|583.84|581.84|580.11|578.11|583.84|581.84|580.11|578.11|0
1725908700000|2024-09-09 19:05:00|579.71|577.71|584.55|582.55|584.95|582.95|579.71|577.71|0
1725909000000|2024-09-09 19:10:00|584.35|582.35|581.92|579.92|584.35|582.35|581.21|579.21|0
1725909300000|2024-09-09 19:15:00|582.12|580.12|582.12|580.12|584.75|582.75|581.92|579.92|0
1725909600000|2024-09-09 19:20:00|582.32|580.32|582.05|580.05|582.32|580.32|579.1|577.1|0
1725909900000|2024-09-09 19:25:00|581.65|579.65|588.31|586.31|588.51|586.51|581.44|579.44|0
1725910200000|2024-09-09 19:30:00|588.11|586.11|589.15|587.15|591.35|589.35|587.09|585.09|0
1725910500000|2024-09-09 19:35:00|589.35|587.35|589|587|591.64|589.64|587.59|585.59|0
1725910800000|2024-09-09 19:40:00|589.41|587.41|590.82|588.82|592.85|590.85|589.41|587.41|0
1725911100000|2024-09-09 19:45:00|590.62|588.62|589|587|591.03|589.03|586.98|584.98|0
1725911400000|2024-09-09 19:50:00|588.19|586.19|588.34|586.34|591.23|589.23|583.54|581.54|0
1725911700000|2024-09-09 19:55:00|588.54|586.54|594.33|592.33|594.33|592.33|588.54|586.54|0
1725912000000|2024-09-09 20:00:00|593.11|591.11|594.12|592.12|596.57|594.57|593.11|591.11|0
1725912300000|2024-09-09 20:05:00|594.32|592.32|595.14|593.14|596.56|594.56|594.32|592.32|0
1725912600000|2024-09-09 20:10:00|594.93|592.93|596.35|594.35|596.97|594.97|594.93|592.93|0
1725912900000|2024-09-09 20:15:00|596.76|594.36|600.84|598.44|601.04|598.64|596.76|594.36|0
1725913200000|2024-09-09 20:20:00|601.04|598.64|601.04|598.64|601.45|599.05|600.63|598.23|0
1725913500000|2024-09-09 20:25:00|601.24|598.84|602.26|599.86|602.47|600.07|601.24|598.84|0
1725913800000|2024-09-09 20:30:00|602.06|599.66|602.67|600.27|602.67|600.27|601.85|599.45|0
1725914100000|2024-09-09 20:35:00|602.46|600.06|602.05|599.65|602.87|600.47|601.44|599.04|0
1725914400000|2024-09-09 20:40:00|601.94|599.54|601.84|599.44|602.25|599.85|601.44|599.04|0
1725914700000|2024-09-09 20:45:00|601.64|599.24|600|597.6|601.64|599.24|600|597.6|0
1725915000000|2024-09-09 20:50:00|600.81|598.41|599.4|597|600.81|598.41|599.1|596.7|0
1725915300000|2024-09-09 20:55:00|599.71|597.31|600.42|598.02|600.42|598.02|599.09|596.69|0
1725915600000|2024-09-09 21:00:00|600.02|597.62|599.86|597.46|600.06|597.66|599.86|597.46|0
1725915900000|2024-09-09 21:05:00|600.05|597.65|599.99|597.59|600.12|597.72|599.7|597.3|0
1725916200000|2024-09-09 21:10:00|600.15|597.75|600.28|597.88|600.28|597.88|599.92|597.52|0
1725916500000|2024-09-09 21:15:00|600.31|597.91|600.31|597.91|600.64|598.24|600.28|597.88|0
1725916800000|2024-09-09 21:20:00|600.28|597.88|600.67|598.27|600.67|598.27|600.01|597.61|0
1725917100000|2024-09-09 21:25:00|600.7|598.3|600.4|598|600.7|598.3|600.27|597.87|0
1725917400000|2024-09-09 21:30:00|600.5|598.1|600.53|598.13|600.53|598.13|600.5|598.1|0
1725917700000|2024-09-09 21:35:00|600.56|598.16|600.92|598.52|601.24|598.84|600.5|598.1|0
1725918000000|2024-09-09 21:40:00|600.89|598.49|600.85|598.45|600.95|598.55|600.85|598.45|0
1725918300000|2024-09-09 21:45:00|600.79|598.39|600.91|598.51|600.95|598.55|600.79|598.39|0
1725918600000|2024-09-09 21:50:00|600.85|598.45|600.94|598.54|601.2|598.8|600.85|598.45|0
1725918900000|2024-09-09 21:55:00|600.97|598.57|600.58|598.18|601.13|598.73|600.58|598.18|0
1725919200000|2024-09-09 22:00:00|601.41|599.01|602.94|600.54|603.15|600.75|601|598.6|0
1725919500000|2024-09-09 22:05:00|602.74|600.34|601.1|598.7|602.74|600.34|600.9|598.5|0
1725919800000|2024-09-09 22:10:00|600.9|598.5|599.56|597.16|601.31|598.91|598.24|595.84|0
1725920100000|2024-09-09 22:15:00|599.46|597.06|598.44|596.04|600.08|597.68|598.03|595.63|0
1725920400000|2024-09-09 22:20:00|598.54|596.14|599.46|597.06|600.17|597.77|598.54|596.14|0
1725920700000|2024-09-09 22:25:00|599.25|596.85|600.07|597.67|600.27|597.87|599.05|596.65|0
1725921000000|2024-09-09 22:30:00|599.86|597.46|599.86|597.46|600.27|597.87|598.84|596.44|0
1725921300000|2024-09-09 22:35:00|599.66|597.26|599.86|597.46|599.86|597.46|599.14|596.74|0
1725921600000|2024-09-09 22:40:00|599.55|597.15|598.22|595.82|599.75|597.35|598.22|595.82|0
1725921900000|2024-09-09 22:45:00|598.02|595.62|597.41|595.01|598.22|595.82|597.1|594.7|0
1725922200000|2024-09-09 22:50:00|597.61|595.21|598.22|595.82|598.22|595.82|597.2|594.8|0
1725922500000|2024-09-09 22:55:00|598.02|595.62|597.2|594.8|598.02|595.62|597.2|594.8|0
1725922800000|2024-09-09 23:00:00|597.6|595.2|597.19|594.79|598.62|596.22|597.19|594.79|0
1725923100000|2024-09-09 23:05:00|597.4|595|597.7|595.3|598.01|595.61|597.4|595|0
1725923400000|2024-09-09 23:10:00|597.8|595.4|598.82|596.42|598.82|596.42|597.6|595.2|0
1725923700000|2024-09-09 23:15:00|598.62|596.22|600.04|597.64|600.45|598.05|598.41|596.01|0
1725924000000|2024-09-09 23:20:00|600.25|597.85|601.47|599.07|601.47|599.07|600.25|597.85|0
1725924300000|2024-09-09 23:25:00|601.27|598.87|601.06|598.66|601.27|598.87|600.45|598.05|0
1725924600000|2024-09-09 23:30:00|600.96|598.56|600.65|598.25|601.16|598.76|600.04|597.64|0
1725924900000|2024-09-09 23:35:00|600.85|598.45|599.83|597.43|601.67|599.27|599.83|597.43|0
1725925200000|2024-09-09 23:40:00|600.03|597.63|601.15|598.75|601.26|598.86|599.83|597.43|0
1725925500000|2024-09-09 23:45:00|601.26|598.86|601.05|598.65|601.46|599.06|600.85|598.45|0
1725925800000|2024-09-09 23:50:00|600.85|598.45|599.01|596.61|600.85|598.45|598.9|596.5|0
1725926100000|2024-09-09 23:55:00|598.8|596.4|599.62|597.22|600.03|597.63|598.8|596.4|0
1725926400000|2024-09-10 00:00:00|599.82|597.42|597.98|595.58|600.02|597.62|596.55|594.15|0
1725926700000|2024-09-10 00:05:00|598.08|595.68|595.73|593.33|598.8|596.4|595.33|592.93|0
1725927000000|2024-09-10 00:10:00|595.63|593.23|590.04|587.64|595.73|593.33|589.83|587.43|0
1725927300000|2024-09-10 00:15:00|590.24|588.04|590.24|588.24|590.65|588.65|589.23|587.23|0
1725927600000|2024-09-10 00:20:00|590.13|588.13|591.25|589.25|592.06|590.06|589.83|587.83|0
1725927900000|2024-09-10 00:25:00|591.05|589.05|590.71|588.71|592.34|590.34|589.59|587.59|0
1725928200000|2024-09-10 00:30:00|590.91|588.91|591.52|589.52|592.54|590.54|590.1|588.1|0
1725928500000|2024-09-10 00:35:00|591.41|589.41|593.75|591.75|593.95|591.95|590.4|588.4|0
1725928800000|2024-09-10 00:40:00|593.55|591.55|596.6|594.6|596.6|594.6|593.55|591.55|0
1725929100000|2024-09-10 00:45:00|596.8|594.8|594.97|592.97|596.8|594.8|594.97|592.97|0
1725929400000|2024-09-10 00:50:00|595.06|593.06|595.57|593.57|595.98|593.98|595.06|593.06|0
1725929700000|2024-09-10 00:55:00|595.37|593.37|595.78|593.78|596.49|594.49|595.17|593.17|0
1725930000000|2024-09-10 01:00:00|595.98|593.98|595.77|593.77|596.59|594.59|594.96|592.96|0
1725930300000|2024-09-10 01:05:00|595.98|593.98|596.38|594.38|596.58|594.58|595.36|593.36|0
1725930600000|2024-09-10 01:10:00|596.58|594.58|595.77|593.77|597.2|595.2|595.77|593.77|0
1725930900000|2024-09-10 01:15:00|595.56|593.56|595.25|593.25|595.97|593.97|594.95|592.95|0
1725931200000|2024-09-10 01:20:00|595.36|593.36|595.97|593.97|596.17|594.17|594.95|592.95|0
1725931500000|2024-09-10 01:25:00|595.76|593.76|595.35|593.35|596.37|594.37|595.35|593.35|0
1725931800000|2024-09-10 01:30:00|595.15|593.15|594.94|592.94|595.35|593.35|592.3|590.3|0
1725932100000|2024-09-10 01:35:00|595.15|593.15|596.98|594.98|597.18|595.18|594.54|592.54|0
1725932400000|2024-09-10 01:40:00|596.57|594.57|594.94|592.94|596.77|594.77|593.31|591.31|0
1725932700000|2024-09-10 01:45:00|594.74|592.74|593.92|591.92|595.96|593.96|593.92|591.92|0
1725933000000|2024-09-10 01:50:00|593.72|591.72|595.14|593.14|595.54|593.54|593.51|591.51|0
1725933300000|2024-09-10 01:55:00|594.93|592.93|596.76|594.76|596.97|594.97|594.73|592.73|0
1725933600000|2024-09-10 02:00:00|596.56|594.56|591.68|589.68|596.56|594.56|591.47|589.47|0
1725933900000|2024-09-10 02:05:00|591.47|589.47|592.28|590.28|592.28|590.28|591.27|589.27|0
1725934200000|2024-09-10 02:10:00|592.49|590.49|591.67|589.67|592.49|590.49|591.27|589.27|0
1725934500000|2024-09-10 02:15:00|591.47|589.47|592.08|590.08|592.28|590.28|591.26|589.26|0
1725934800000|2024-09-10 02:20:00|591.97|589.97|591.26|589.26|592.28|590.28|591.26|589.26|0
1725935100000|2024-09-10 02:25:00|591.46|589.46|592.07|590.07|592.37|590.37|590.85|588.85|0
1725935400000|2024-09-10 02:30:00|592.27|590.27|593.49|591.49|593.69|591.69|591.87|589.87|0
1725935700000|2024-09-10 02:35:00|593.69|591.69|594.1|592.1|594.3|592.3|593.49|591.49|0
1725936000000|2024-09-10 02:40:00|593.89|591.89|594.09|592.09|594.5|592.5|593.69|591.69|0
1725936300000|2024-09-10 02:45:00|594.19|592.19|594.5|592.5|595|593|593.89|591.89|0
1725936600000|2024-09-10 02:50:00|594.39|592.39|593.28|591.28|594.39|592.39|593.28|591.28|0
1725936900000|2024-09-10 02:55:00|593.17|591.17|594.09|592.09|594.5|592.5|593.17|591.17|0
1725937200000|2024-09-10 03:00:00|594.49|592.49|593.68|591.68|594.49|592.49|593.68|591.68|0
1725937500000|2024-09-10 03:05:00|593.47|591.47|592.46|590.46|593.68|591.68|591.85|589.85|0
1725937800000|2024-09-10 03:10:00|592.25|590.25|592.86|590.86|593.27|591.27|591.85|589.85|0
1725938100000|2024-09-10 03:15:00|593.06|591.06|592.45|590.45|593.27|591.27|591.84|589.84|0
1725938400000|2024-09-10 03:20:00|592.65|590.65|591.43|589.43|592.75|590.75|590.82|588.82|0
1725938700000|2024-09-10 03:25:00|591.23|589.23|591.84|589.84|592.04|590.04|591.12|589.12|0
1725939000000|2024-09-10 03:30:00|592.04|590.04|591.83|589.83|592.65|590.65|591.63|589.63|0
1725939300000|2024-09-10 03:35:00|592.04|590.04|590.82|588.82|592.04|590.04|590.21|588.21|0
1725939600000|2024-09-10 03:40:00|590.61|588.61|590.21|588.21|590.61|588.61|590|588|0
1725939900000|2024-09-10 03:45:00|590.2|588.2|591.22|589.22|591.83|589.83|590.2|588.2|0
1725940200000|2024-09-10 03:50:00|591.31|589.31|591.92|589.92|592.53|590.53|591.31|589.31|0
1725940500000|2024-09-10 03:55:00|592.03|590.03|592.02|590.02|592.23|590.23|591.42|589.42|0
1725940800000|2024-09-10 04:00:00|591.92|589.92|593.65|591.65|593.65|591.65|591.62|589.62|0
1725941100000|2024-09-10 04:05:00|593.44|591.44|592.83|590.83|593.44|591.44|592.43|590.43|0
1725941400000|2024-09-10 04:10:00|592.63|590.63|592.02|590.02|592.63|590.63|591.61|589.61|0
1725941700000|2024-09-10 04:15:00|591.91|589.91|591.81|589.81|592.22|590.22|591.41|589.41|0
1725942000000|2024-09-10 04:20:00|591.71|589.71|591.91|589.91|592.42|590.42|591.61|589.61|0
1725942300000|2024-09-10 04:25:00|592.01|590.01|590.59|588.59|592.01|590.01|590.39|588.39|0
1725942600000|2024-09-10 04:30:00|590.39|588.39|589.77|587.77|590.59|588.59|588.56|586.56|0
1725942900000|2024-09-10 04:35:00|589.57|587.57|587.14|585.14|589.57|587.57|585.72|583.72|0
1725943200000|2024-09-10 04:40:00|586.73|584.73|587.54|585.54|587.74|585.74|586.12|584.12|0
1725943500000|2024-09-10 04:45:00|587.64|585.64|587.74|585.74|587.94|585.94|587.33|585.33|0
1725943800000|2024-09-10 04:50:00|587.84|585.84|587.13|585.13|588.75|586.75|587.13|585.13|0
1725944100000|2024-09-10 04:55:00|587.33|585.33|586.52|584.52|587.33|585.33|585.91|583.91|0
1725944400000|2024-09-10 05:00:00|586.72|584.72|587.53|585.53|587.73|585.73|586.31|584.31|0
1725944700000|2024-09-10 05:05:00|587.93|585.93|588.74|586.74|589.76|587.76|587.93|585.93|0
1725945000000|2024-09-10 05:10:00|588.84|586.84|588.54|586.54|589.96|587.96|588.13|586.13|0
1725945300000|2024-09-10 05:15:00|588.63|586.63|589.55|587.55|590.36|588.36|588.54|586.54|0
1725945600000|2024-09-10 05:20:00|589.35|587.35|588.63|586.63|589.35|587.35|588.33|586.33|0
1725945900000|2024-09-10 05:25:00|588.53|586.53|589.14|587.14|589.64|587.64|588.33|586.33|0
1725946200000|2024-09-10 05:30:00|589.34|587.34|586.91|584.91|589.54|587.54|586.5|584.5|0
1725946500000|2024-09-10 05:35:00|587.11|585.11|586.5|584.5|587.72|585.72|585.49|583.49|0
1725946800000|2024-09-10 05:40:00|586.7|584.7|588.12|586.12|588.73|586.73|586.3|584.3|0
1725947100000|2024-09-10 05:45:00|588.21|586.21|587.1|585.1|588.32|586.32|585.48|583.48|0
1725947400000|2024-09-10 05:50:00|587.3|585.3|587.3|585.3|588.41|586.41|586.9|584.9|0
1725947700000|2024-09-10 05:55:00|587.4|585.4|587.7|585.7|588.11|586.11|586.89|584.89|0
1725948000000|2024-09-10 06:00:00|587.3|585.3|585.68|583.68|587.3|585.3|585.47|583.47|0
1725948300000|2024-09-10 06:05:00|585.27|583.27|585.07|583.07|585.27|583.27|583.65|581.65|0
1725948600000|2024-09-10 06:10:00|584.96|582.96|586.08|584.08|586.28|584.28|584.86|582.86|0
1725948900000|2024-09-10 06:15:00|585.87|583.87|586.48|584.48|587.9|585.9|585.87|583.87|0
1725949200000|2024-09-10 06:20:00|586.57|584.57|586.27|584.27|587.08|585.08|585.67|583.67|0
1725949500000|2024-09-10 06:25:00|586.37|584.37|588.19|586.19|588.19|586.19|586.27|584.27|0
1725949800000|2024-09-10 06:30:00|588.09|586.09|588.09|586.09|588.9|586.9|587.69|585.69|0
1725950100000|2024-09-10 06:35:00|587.89|585.89|588.49|586.49|588.9|586.9|587.68|585.68|0
1725950400000|2024-09-10 06:40:00|588.29|586.29|588.69|586.69|589.51|587.51|588.09|586.09|0
1725950700000|2024-09-10 06:45:00|588.9|586.9|588.08|586.08|588.99|586.99|587.78|585.78|0
1725951000000|2024-09-10 06:50:00|588.29|586.29|587.98|585.98|588.69|586.69|587.68|585.68|0
1725951300000|2024-09-10 06:55:00|587.88|585.88|588.28|586.28|588.78|586.78|587.47|585.47|0
1725951600000|2024-09-10 07:00:00|588.38|586.38|585.24|583.24|588.48|586.48|584.84|582.84|0
1725951900000|2024-09-10 07:05:00|585.13|583.13|589.49|587.49|590.3|588.3|585.13|583.13|0
1725952200000|2024-09-10 07:10:00|589.7|587.7|590.91|588.91|591.52|589.52|588.88|586.88|0
1725952500000|2024-09-10 07:15:00|590.71|588.71|593.35|591.35|593.75|591.75|590.1|588.1|0
1725952800000|2024-09-10 07:20:00|593.14|591.14|593.95|591.95|595.79|593.79|592.94|590.94|0
1725953100000|2024-09-10 07:25:00|594.36|592.36|592.93|590.93|594.77|592.77|592.53|590.53|0
1725953400000|2024-09-10 07:30:00|592.73|590.73|594.15|592.15|595.17|593.17|592.73|590.73|0
1725953700000|2024-09-10 07:35:00|593.75|591.75|596.8|594.8|596.8|594.8|592.93|590.93|0
1725954000000|2024-09-10 07:40:00|597|595|596.79|594.79|597.81|595.81|596.19|594.19|0
1725954300000|2024-09-10 07:45:00|597|595|595.77|593.77|597.91|595.91|595.77|593.77|0
1725954600000|2024-09-10 07:50:00|595.98|593.98|597.6|595.6|597.81|595.81|595.57|593.57|0
1725954900000|2024-09-10 07:55:00|597.4|595.4|598.62|596.62|598.83|596.83|597.2|595.2|0
1725955200000|2024-09-10 08:00:00|598.83|596.83|598.42|596.42|600.46|598.46|598.21|596.21|0
1725955500000|2024-09-10 08:05:00|598.21|596.21|598.21|596.21|598.72|596.72|597.08|595.08|0
1725955800000|2024-09-10 08:10:00|598.41|596.41|596.78|594.78|598.62|596.62|596.58|594.58|0
1725956100000|2024-09-10 08:15:00|596.58|594.58|597.39|595.39|599.43|597.43|596.17|594.17|0
1725956400000|2024-09-10 08:20:00|596.78|594.78|595.35|593.35|597.18|595.18|594.94|592.94|0
1725956700000|2024-09-10 08:25:00|594.94|592.94|595.75|593.75|596.98|594.98|594.74|592.74|0
1725957000000|2024-09-10 08:30:00|595.96|593.96|591.89|589.89|596.57|594.57|591.89|589.89|0
1725957300000|2024-09-10 08:35:00|591.68|589.68|592.29|590.29|592.7|590.7|590.87|588.87|0
1725957600000|2024-09-10 08:40:00|592.49|590.49|592.69|590.69|593.1|591.1|591.68|589.68|0
1725957900000|2024-09-10 08:45:00|592.9|590.9|592.89|590.89|593.3|591.3|591.68|589.68|0
1725958200000|2024-09-10 08:50:00|592.99|590.99|590.45|588.45|592.99|590.99|590.45|588.45|0
1725958500000|2024-09-10 08:55:00|590.25|588.25|590.65|588.65|591.26|589.26|590.05|588.05|0
1725958800000|2024-09-10 09:00:00|590.75|588.75|586.39|584.39|590.75|588.75|586.19|584.19|0
1725959100000|2024-09-10 09:05:00|586.19|584.19|582.14|580.14|586.8|584.8|582.14|580.14|0
1725959400000|2024-09-10 09:10:00|581.34|579.34|581.74|579.74|582.75|580.75|580.73|578.73|0
1725959700000|2024-09-10 09:15:00|580.93|578.93|583.81|581.81|584.22|582.22|579.68|577.68|0
1725960000000|2024-09-10 09:20:00|584.01|582.01|584.62|582.62|585.22|583.22|582.5|580.5|0
1725960300000|2024-09-10 09:25:00|584.82|582.82|585.83|583.83|586.84|584.84|583.61|581.61|0
1725960600000|2024-09-10 09:30:00|586.23|584.23|585.02|583.02|586.84|584.84|584.01|582.01|0
1725960900000|2024-09-10 09:35:00|584.61|582.61|588.86|586.86|588.86|586.86|584.61|582.61|0
1725961200000|2024-09-10 09:40:00|588.95|586.95|590.68|588.68|591.9|589.9|588.45|586.45|0
1725961500000|2024-09-10 09:45:00|590.48|588.48|591.69|589.69|592.71|590.71|590.48|588.48|0
1725961800000|2024-09-10 09:50:00|591.89|589.89|591.89|589.89|592.91|590.91|591.49|589.49|0
1725962100000|2024-09-10 09:55:00|591.48|589.48|590.47|588.47|591.89|589.89|589.86|587.86|0
1725962400000|2024-09-10 10:00:00|590.67|588.67|592.7|590.7|593.92|591.92|590.67|588.67|0
1725962700000|2024-09-10 10:05:00|592.9|590.9|591.68|589.68|593.1|591.1|591.48|589.48|0
1725963000000|2024-09-10 10:10:00|591.88|589.88|588.43|586.43|592.09|590.09|588.43|586.43|0
1725963300000|2024-09-10 10:15:00|588.23|586.23|587.01|585.01|588.23|586.23|585.6|583.6|0
1725963600000|2024-09-10 10:20:00|586.81|584.81|588.83|586.83|589.65|587.65|586|584|0
1725963900000|2024-09-10 10:25:00|588.63|586.63|592.48|590.48|592.69|590.69|588.63|586.63|0
1725964200000|2024-09-10 10:30:00|592.68|590.68|596.95|594.95|596.95|594.95|591.87|589.87|0
1725964500000|2024-09-10 10:35:00|596.75|594.75|594.91|592.91|596.75|594.75|594.51|592.51|0
1725964800000|2024-09-10 10:40:00|594.1|592.1|594.1|592.1|594.3|592.3|593.49|591.49|0
1725965100000|2024-09-10 10:45:00|594.51|592.51|593.28|591.28|594.71|592.71|593.08|591.08|0
1725965400000|2024-09-10 10:50:00|593.38|591.38|590.85|588.85|593.38|591.38|590.44|588.44|0
1725965700000|2024-09-10 10:55:00|590.64|588.64|590.64|588.64|591.45|589.45|589.43|587.43|0
1725966000000|2024-09-10 11:00:00|590.84|588.84|594.29|592.29|594.9|592.9|590.84|588.84|0
1725966300000|2024-09-10 11:05:00|594.5|592.5|594.9|592.9|596.12|594.12|593.48|591.48|0
1725966600000|2024-09-10 11:10:00|594.7|592.7|592.86|590.86|595.92|593.92|592.86|590.86|0
1725966900000|2024-09-10 11:15:00|592.66|590.66|592.86|590.86|594.9|592.9|592.46|590.46|0
1725967200000|2024-09-10 11:20:00|592.66|590.66|594.08|592.08|595.1|593.1|592.46|590.46|0
1725967500000|2024-09-10 11:25:00|594.28|592.28|596.52|594.52|596.52|594.52|593.27|591.27|0
1725967800000|2024-09-10 11:30:00|596.11|594.11|594.37|592.37|596.11|594.11|594.08|592.08|0
1725968100000|2024-09-10 11:35:00|594.28|592.28|592.24|590.24|595.29|593.29|590.82|588.82|0
1725968400000|2024-09-10 11:40:00|591.84|589.84|594.07|592.07|595.09|593.09|591.73|589.73|0
1725968700000|2024-09-10 11:45:00|594.68|592.68|597.93|595.93|597.93|595.93|594.68|592.68|0
1725969000000|2024-09-10 11:50:00|598.14|596.14|598.23|596.23|598.54|596.54|597.73|595.73|0
1725969300000|2024-09-10 11:55:00|597.93|595.93|597.52|595.52|598.84|596.84|597.32|595.32|0
1725969600000|2024-09-10 12:00:00|597.32|595.32|598.13|596.13|598.33|596.33|596.8|594.8|0
1725969900000|2024-09-10 12:05:00|597.92|595.92|600.47|598.47|600.57|598.57|597.31|595.31|0
1725970200000|2024-09-10 12:10:00|600.37|598.37|603.22|601.22|603.63|601.63|600.37|598.37|0
1725970500000|2024-09-10 12:15:00|603.32|601.32|605.06|603.06|605.27|603.27|603.22|601.22|0
1725970800000|2024-09-10 12:20:00|605.26|603.26|605.05|603.05|607.32|605.32|604.44|602.44|0
1725971100000|2024-09-10 12:25:00|605.16|603.16|605.57|603.57|605.77|603.77|604.95|602.95|0
1725971400000|2024-09-10 12:30:00|605.77|603.77|604.54|602.54|605.87|603.87|604.23|602.23|0
1725971700000|2024-09-10 12:35:00|604.75|602.75|605.4|603.4|605.4|603.4|604.18|602.18|0
1725972000000|2024-09-10 12:40:00|605.2|603.2|607.86|605.86|608.68|606.68|605.2|603.2|0
1725972300000|2024-09-10 12:45:00|608.06|606.06|606.83|604.83|608.68|606.68|606.83|604.83|0
1725972600000|2024-09-10 12:50:00|607.04|605.04|607.85|605.85|608.06|606.06|606.63|604.63|0
1725972900000|2024-09-10 12:55:00|607.75|605.75|607.53|605.53|608.06|606.06|606.92|604.92|0
1725973200000|2024-09-10 13:00:00|607.74|605.74|607.94|605.94|607.94|605.94|606.71|604.71|0
1725973500000|2024-09-10 13:05:00|608.15|606.15|607.53|605.53|608.35|606.35|606.91|604.91|0
1725973800000|2024-09-10 13:10:00|607.42|605.42|607.12|605.12|607.94|605.94|606.71|604.71|0
1725974100000|2024-09-10 13:15:00|607.01|605.01|608.76|606.76|608.76|606.76|606.5|604.5|0
1725974400000|2024-09-10 13:20:00|608.35|606.35|609.99|607.99|610.4|608.4|608.35|606.35|0
1725974700000|2024-09-10 13:25:00|609.78|607.78|608.75|606.75|610.4|608.4|608.55|606.55|0
1725975000000|2024-09-10 13:30:00|609.57|607.57|607.31|605.31|611.42|609.42|606.49|604.49|0
1725975300000|2024-09-10 13:35:00|607.52|605.52|605.26|603.26|608.54|606.54|604.85|602.85|0
1725975600000|2024-09-10 13:40:00|605.46|603.46|609.77|607.77|609.77|607.77|604.85|602.85|0
1725975900000|2024-09-10 13:45:00|610.18|608.18|606.07|604.07|610.8|608.8|605.87|603.87|0
1725976200000|2024-09-10 13:50:00|605.05|603.05|607.92|605.92|608.53|606.53|603.41|601.41|0
1725976500000|2024-09-10 13:55:00|608.12|606.12|605.45|603.45|610.59|608.59|604.22|602.22|0
1725976800000|2024-09-10 14:00:00|605.25|603.25|604.02|602.02|606.27|604.27|602.79|600.79|0
1725977100000|2024-09-10 14:05:00|604.63|602.63|604.83|602.83|606.88|604.88|597.48|595.48|0
1725977400000|2024-09-10 14:10:00|604.42|602.42|590.07|588.07|604.42|602.42|585.84|583.84|0
1725977700000|2024-09-10 14:15:00|590.27|588.27|592.7|590.7|594.33|592.33|587.23|585.23|0
1725978000000|2024-09-10 14:20:00|593.11|591.11|589.78|587.78|594.33|592.33|588.04|586.04|0
1725978300000|2024-09-10 14:25:00|590.49|588.49|600.35|598.35|601.36|599.36|590.49|588.49|0
1725978600000|2024-09-10 14:30:00|599.94|597.94|593.8|591.8|601.38|599.38|593.6|591.6|0
1725978900000|2024-09-10 14:35:00|594.51|592.51|598.07|596.07|599.7|597.7|594|592|0
1725979200000|2024-09-10 14:40:00|598.57|596.57|593.18|591.18|600.31|598.31|592.98|590.98|0
1725979500000|2024-09-10 14:45:00|592.98|590.98|596.34|594.34|597.16|595.16|591.36|589.36|0
1725979800000|2024-09-10 14:50:00|596.14|594.14|592.68|590.68|596.24|594.24|588.43|586.43|0
1725980100000|2024-09-10 14:55:00|592.28|590.28|594.92|592.92|595.12|593.12|591.06|589.06|0
1725980400000|2024-09-10 15:00:00|594.51|592.51|594.71|592.71|595.93|593.93|593.09|591.09|0
1725980700000|2024-09-10 15:05:00|594.3|592.3|598.26|596.26|598.37|596.37|592.27|590.27|0
1725981000000|2024-09-10 15:10:00|598.57|596.57|598.78|596.78|601.23|599.23|596.94|594.94|0
1725981300000|2024-09-10 15:15:00|598.98|596.98|601.31|599.31|602.33|600.33|598.78|596.78|0
1725981600000|2024-09-10 15:20:00|601.51|599.51|601.61|599.61|601.71|599.71|598.86|596.86|0
1725981900000|2024-09-10 15:25:00|601.71|599.71|602.98|600.98|604.82|602.82|601.71|599.71|0
1725982200000|2024-09-10 15:30:00|602.78|600.78|600.33|598.33|604.82|602.82|599.92|597.92|0
1725982500000|2024-09-10 15:35:00|600.53|598.53|594.62|592.62|601.34|599.34|594.42|592.42|0
1725982800000|2024-09-10 15:40:00|594.92|592.92|594.92|592.92|598.08|596.08|594.21|592.21|0
1725983100000|2024-09-10 15:45:00|594.82|592.82|590.42|588.42|595.23|593.23|590.02|588.02|0
1725983400000|2024-09-10 15:50:00|590.22|588.22|584|582|590.22|588.22|581.99|579.99|0
1725983700000|2024-09-10 15:55:00|583.8|581.8|576.45|574.45|584.91|582.91|576.15|574.15|0
1725984000000|2024-09-10 16:00:00|576.35|574.35|574.21|572.21|579.02|577.02|571.61|569.61|0
1725984300000|2024-09-10 16:05:00|574.01|572.01|576.38|574.38|578.58|576.58|574.01|572.01|0
1725984600000|2024-09-10 16:10:00|576.58|574.58|573.19|571.19|578.78|576.78|573.19|571.19|0
1725984900000|2024-09-10 16:15:00|573.39|571.39|578.19|576.19|578.39|576.39|572.59|570.59|0
1725985200000|2024-09-10 16:20:00|578.59|576.59|579.61|577.61|580.21|578.21|576.4|574.4|0
1725985500000|2024-09-10 16:25:00|579.81|577.81|578.2|576.2|581.01|579.01|577.2|575.2|0
1725985800000|2024-09-10 16:30:00|577.8|575.8|580.8|578.8|580.8|578.8|577|575|0
1725986100000|2024-09-10 16:35:00|580.6|578.6|581.27|579.27|582.48|580.48|578.86|576.86|0
1725986400000|2024-09-10 16:40:00|581.07|579.07|582.32|580.32|584.18|582.18|579.9|577.9|0
1725986700000|2024-09-10 16:45:00|582.52|580.52|583.73|581.73|583.73|581.73|580.1|578.1|0
1725987000000|2024-09-10 16:50:00|583.32|581.32|589.18|587.18|589.38|587.38|582.82|580.82|0
1725987300000|2024-09-10 16:55:00|588.98|586.98|584.33|582.33|589.38|587.38|584.33|582.33|0
1725987600000|2024-09-10 17:00:00|584.13|582.13|587.78|585.78|587.98|585.98|583.42|581.42|0
1725987900000|2024-09-10 17:05:00|587.98|585.98|589.79|587.79|590.5|588.5|587.57|585.57|0
1725988200000|2024-09-10 17:10:00|590.4|588.4|596.81|594.81|597.01|595.01|590|588|0
1725988500000|2024-09-10 17:15:00|597.01|595.01|596.81|594.81|598.84|596.84|596.2|594.2|0
1725988800000|2024-09-10 17:20:00|597.01|595.01|598.02|596.02|598.23|596.23|593.76|591.76|0
1725989100000|2024-09-10 17:25:00|597.62|595.62|593.75|591.75|598.02|596.02|593.35|591.35|0
1725989400000|2024-09-10 17:30:00|593.96|591.96|597.61|595.61|597.82|595.82|593.96|591.96|0
1725989700000|2024-09-10 17:35:00|597.41|595.41|598.69|596.69|599.03|597.03|596.59|594.59|0
1725990000000|2024-09-10 17:40:00|598.79|596.79|599.4|597.4|600.42|598.42|598.79|596.79|0
1725990300000|2024-09-10 17:45:00|599.6|597.6|598.38|596.38|600.82|598.82|597.77|595.77|0
1725990600000|2024-09-10 17:50:00|598.18|596.18|599.39|597.39|601.02|599.02|598.18|596.18|0
1725990900000|2024-09-10 17:55:00|599.49|597.49|599.6|597.6|601.02|599.02|598.38|596.38|0
1725991200000|2024-09-10 18:00:00|599.8|597.8|603.64|601.64|605.72|603.72|599.8|597.8|0
1725991500000|2024-09-10 18:05:00|603.02|601.02|604.65|602.65|604.86|602.86|602.82|600.82|0
1725991800000|2024-09-10 18:10:00|604.86|602.86|604.04|602.04|605.47|603.47|602.61|600.61|0
1725992100000|2024-09-10 18:15:00|604.24|602.24|605.06|603.06|606.69|604.69|603.63|601.63|0
1725992400000|2024-09-10 18:20:00|604.85|602.85|604.65|602.65|605.67|603.67|601.38|599.38|0
1725992700000|2024-09-10 18:25:00|604.74|602.74|606.32|604.32|606.53|604.53|603.46|601.46|0
1725993000000|2024-09-10 18:30:00|606.53|604.53|608.09|606.09|609.8|607.8|605.91|603.91|0
1725993300000|2024-09-10 18:35:00|608.3|606.3|608.5|606.5|608.91|606.91|606.25|604.25|0
1725993600000|2024-09-10 18:40:00|608.71|606.71|608.5|606.5|609.32|607.32|607.06|605.06|0
1725993900000|2024-09-10 18:45:00|608.29|606.29|607.88|605.88|609.01|607.01|607.47|605.47|0
1725994200000|2024-09-10 18:50:00|608.09|606.09|608.49|606.49|609.11|607.11|606.04|604.04|0
1725994500000|2024-09-10 18:55:00|608.29|606.29|608.29|606.29|609.11|607.11|606.85|604.85|0
1725994800000|2024-09-10 19:00:00|607.88|605.88|607.67|605.67|609|607|606.85|604.85|0
1725995100000|2024-09-10 19:05:00|608.08|606.08|607.48|605.48|609.31|607.31|605.63|603.63|0
1725995400000|2024-09-10 19:10:00|607.68|605.68|609.12|607.12|609.12|607.12|607.27|605.27|0
1725995700000|2024-09-10 19:15:00|608.91|606.91|608.6|606.6|609.01|607.01|607.89|605.89|0
1725996000000|2024-09-10 19:20:00|608.91|606.91|610.14|608.14|610.56|608.56|608.71|606.71|0
1725996300000|2024-09-10 19:25:00|609.94|607.94|611.79|609.79|611.99|609.99|609.53|607.53|0
1725996600000|2024-09-10 19:30:00|611.17|609.17|611.46|609.46|612.08|610.08|610.14|608.14|0
1725996900000|2024-09-10 19:35:00|611.26|609.26|606.94|604.94|611.26|609.26|606.52|604.52|0
1725997200000|2024-09-10 19:40:00|606.73|604.73|608.78|606.78|609.81|607.81|606.73|604.73|0
1725997500000|2024-09-10 19:45:00|608.99|606.99|610.22|608.22|611.46|609.46|608.37|606.37|0
1725997800000|2024-09-10 19:50:00|608.99|606.99|612.07|610.07|612.28|610.28|607.75|605.75|0
1725998100000|2024-09-10 19:55:00|612.69|610.69|612.69|610.69|614.75|612.75|610.83|608.83|0
1725998400000|2024-09-10 20:00:00|611.66|609.66|611.04|609.04|611.66|609.66|609.19|607.19|0
1725998700000|2024-09-10 20:05:00|610.83|608.83|610.83|608.83|611.34|609.34|610.21|608.21|0
1725999000000|2024-09-10 20:10:00|611.03|609.03|611.44|609.44|611.65|609.65|610.83|608.83|0
1725999300000|2024-09-10 20:15:00|611.64|609.24|609.99|607.59|611.64|609.24|609.99|607.59|0
1725999600000|2024-09-10 20:20:00|610.2|607.8|608.14|605.74|610.2|607.8|607.94|605.54|0
1725999900000|2024-09-10 20:25:00|608.35|605.95|607.32|604.92|608.35|605.95|607.32|604.92|0
1726000200000|2024-09-10 20:30:00|607.21|604.81|606.9|604.5|607.52|605.12|606.7|604.3|0
1726000500000|2024-09-10 20:35:00|607.11|604.71|607.11|604.71|607.52|605.12|606.9|604.5|0
1726000800000|2024-09-10 20:40:00|606.9|604.5|607.1|604.7|607.31|604.91|606.9|604.5|0
1726001100000|2024-09-10 20:45:00|606.9|604.5|607.31|604.91|607.31|604.91|606.69|604.29|0
1726001400000|2024-09-10 20:50:00|607.1|604.7|607.92|605.52|607.92|605.52|607.1|604.7|0
1726001700000|2024-09-10 20:55:00|607.72|605.32|609.77|607.37|609.87|607.47|607.72|605.32|0
1726002000000|2024-09-10 21:00:00|609.7|607.3|609.92|607.52|609.99|607.59|609.27|606.87|0
1726002300000|2024-09-10 21:05:00|609.96|607.56|610.25|607.85|610.65|608.25|609.86|607.46|0
1726002900000|2024-09-10 21:15:00|610.28|607.88|610.08|607.68|610.77|608.37|610.08|607.68|0
1726003200000|2024-09-10 21:20:00|610.05|607.65|610.28|607.88|610.47|608.07|609.95|607.55|0
1726003500000|2024-09-10 21:25:00|610.27|607.87|610.24|607.84|610.41|608.01|610.24|607.84|0
1726003800000|2024-09-10 21:30:00|610.07|607.67|610.4|608|610.4|608|610.01|607.61|0
1726004700000|2024-09-10 21:45:00|610.43|608.03|610.56|608.16|610.56|608.16|610.43|608.03|0
1726005000000|2024-09-10 21:50:00|610.43|608.03|610.72|608.32|610.72|608.32|610.36|607.96|0
1726005300000|2024-09-10 21:55:00|610.65|608.25|610.39|607.99|610.65|608.25|610.32|607.92|0
1726005600000|2024-09-10 22:00:00|609.84|607.44|608.19|605.79|609.84|607.44|607.89|605.49|0
1726005900000|2024-09-10 22:05:00|608.3|605.9|608.3|605.9|608.39|605.99|607.68|605.28|0
1726006200000|2024-09-10 22:10:00|608.5|606.1|608.5|606.1|609.12|606.72|607.36|604.96|0
1726006500000|2024-09-10 22:15:00|608.7|606.3|608.08|605.68|609.32|606.92|608.08|605.68|0
1726006800000|2024-09-10 22:20:00|607.88|605.48|608.08|605.68|609|606.6|607.88|605.48|0
1726007100000|2024-09-10 22:25:00|608.18|605.78|607.87|605.47|608.29|605.89|607.46|605.06|0
1726007400000|2024-09-10 22:30:00|607.67|605.27|607.87|605.47|608.28|605.88|607.46|605.06|0
1726007700000|2024-09-10 22:35:00|607.67|605.27|608.28|605.88|608.28|605.88|607.67|605.27|0
1726008000000|2024-09-10 22:40:00|608.08|605.68|608.9|606.5|609.51|607.11|608.07|605.67|0
1726008300000|2024-09-10 22:45:00|608.79|606.39|609.51|607.11|609.51|607.11|608.69|606.29|0
1726008600000|2024-09-10 22:50:00|609.3|606.9|609.51|607.11|609.92|607.52|609.3|606.9|0
1726008900000|2024-09-10 22:55:00|609.71|607.31|609.5|607.1|609.71|607.31|609.3|606.9|0
1726009200000|2024-09-10 23:00:00|609.3|606.9|610.53|608.13|610.74|608.34|609.19|606.79|0
1726009500000|2024-09-10 23:05:00|610.42|608.02|610.32|607.92|610.53|608.13|610.01|607.61|0
1726009800000|2024-09-10 23:10:00|610.12|607.72|610.94|608.54|610.94|608.54|609.91|607.51|0
1726010100000|2024-09-10 23:15:00|610.73|608.33|610.73|608.33|610.73|608.33|610.52|608.12|0
1726010400000|2024-09-10 23:20:00|610.62|608.22|611.35|608.95|611.35|608.95|610.52|608.12|0
1726010700000|2024-09-10 23:25:00|611.14|608.74|610.93|608.53|611.34|608.94|610.93|608.53|0
1726011000000|2024-09-10 23:30:00|611.03|608.63|610.72|608.32|611.14|608.74|610.52|608.12|0
1726011300000|2024-09-10 23:35:00|610.52|608.12|610.93|608.53|611.13|608.73|610.52|608.12|0
1726011600000|2024-09-10 23:40:00|611.03|608.63|609.69|607.29|611.34|608.94|609.69|607.29|0
1726011900000|2024-09-10 23:45:00|609.89|607.49|608.66|606.26|609.89|607.49|608.66|606.26|0
1726012200000|2024-09-10 23:50:00|608.45|606.05|607.42|605.02|608.55|606.15|607.22|604.82|0
1726012500000|2024-09-10 23:55:00|607.22|604.82|607.83|605.43|607.83|605.43|605.78|603.38|0
1726012800000|2024-09-11 00:00:00|608.04|605.64|606.6|604.2|608.65|606.25|606.39|603.99|0
1726013100000|2024-09-11 00:05:00|606.39|603.99|605.36|602.96|606.6|604.2|604.54|602.14|0
1726013400000|2024-09-11 00:10:00|605.46|603.06|606.28|603.88|606.39|603.99|605.16|602.76|0
1726013700000|2024-09-11 00:15:00|606.19|604.19|603.51|601.51|606.19|604.19|603.51|601.51|0
1726014000000|2024-09-11 00:20:00|603.41|601.41|603.82|601.82|604.74|602.74|603.41|601.41|0
1726014300000|2024-09-11 00:25:00|603.72|601.72|602.61|600.61|603.92|601.92|602.08|600.08|0
1726014600000|2024-09-11 00:30:00|602.51|600.51|603.23|601.23|603.64|601.64|602.51|600.51|0
1726014900000|2024-09-11 00:35:00|603.44|601.44|604.25|602.25|604.87|602.87|603.44|601.44|0
1726015200000|2024-09-11 00:40:00|604.05|602.05|604.87|602.87|605.07|603.07|603.02|601.02|0
1726015500000|2024-09-11 00:45:00|605.07|603.07|604.55|602.55|605.48|603.48|604.04|602.04|0
1726015800000|2024-09-11 00:50:00|604.25|602.25|603.63|601.63|605.07|603.07|603.63|601.63|0
1726016100000|2024-09-11 00:55:00|603.73|601.73|603.42|601.42|604.25|602.25|602.81|600.81|0
1726016400000|2024-09-11 01:00:00|603.22|601.22|602.6|600.6|603.22|601.22|601.37|599.37|0
1726016700000|2024-09-11 01:05:00|602.7|600.7|602.6|600.6|603.83|601.83|602.39|600.39|0
1726017000000|2024-09-11 01:10:00|602.7|600.7|602.6|600.6|602.8|600.8|601.37|599.37|0
1726017300000|2024-09-11 01:15:00|602.8|600.8|603.62|601.62|603.72|601.72|602.39|600.39|0
1726017600000|2024-09-11 01:20:00|603.82|601.82|603.82|601.82|604.23|602.23|602.8|600.8|0
1726017900000|2024-09-11 01:25:00|603.92|601.92|604.74|602.74|604.74|602.74|603.41|601.41|0
1726018200000|2024-09-11 01:30:00|604.84|602.84|595.63|593.63|605.46|603.46|594.4|592.4|0
1726018500000|2024-09-11 01:35:00|596.04|594.04|595.83|593.83|597.06|595.06|592.77|590.77|0
1726018800000|2024-09-11 01:40:00|596.04|594.04|602.79|600.79|603.2|601.2|595.42|593.42|0
1726019100000|2024-09-11 01:45:00|603.4|601.4|600.32|598.32|603.61|601.61|600.12|598.12|0
1726019400000|2024-09-11 01:50:00|600.94|598.94|599.5|597.5|600.94|598.94|597.87|595.87|0
1726019700000|2024-09-11 01:55:00|599.3|597.3|596.64|594.64|599.71|597.71|596.43|594.43|0
1726020000000|2024-09-11 02:00:00|596.84|594.84|597.04|595.04|597.25|595.25|596.02|594.02|0
1726020300000|2024-09-11 02:05:00|597.25|595.25|596.94|594.94|597.25|595.25|596.12|594.12|0
1726020600000|2024-09-11 02:10:00|597.04|595.04|595.2|593.2|597.25|595.25|594.59|592.59|0
1726020900000|2024-09-11 02:15:00|595.3|593.3|596.63|594.63|596.63|594.63|594.38|592.38|0
1726021200000|2024-09-11 02:20:00|596.42|594.42|597.24|595.24|598.26|596.26|595.2|593.2|0
1726021500000|2024-09-11 02:25:00|597.03|595.03|596.17|594.17|597.4|595.4|595.76|593.76|0
1726021800000|2024-09-11 02:30:00|596.38|594.38|595.76|593.76|596.78|594.78|594.95|592.95|0
1726022100000|2024-09-11 02:35:00|595.56|593.56|597.69|595.69|598|596|595.45|593.45|0
1726022400000|2024-09-11 02:40:00|597.8|595.8|599.23|597.23|599.23|597.23|597.69|595.69|0
1726022700000|2024-09-11 02:45:00|599.12|597.12|598.61|596.61|599.33|597.33|598.41|596.41|0
1726023000000|2024-09-11 02:50:00|598.51|596.51|597.59|595.59|598.82|596.82|597.18|595.18|0
1726023300000|2024-09-11 02:55:00|597.48|595.48|597.59|595.59|598.5|596.5|597.38|595.38|0
1726023600000|2024-09-11 03:00:00|597.48|595.48|596.77|594.77|598.81|596.81|595.75|593.75|0
1726023900000|2024-09-11 03:05:00|596.56|594.56|595.74|593.74|596.56|594.56|595.13|593.13|0
1726024200000|2024-09-11 03:10:00|595.84|593.84|593.7|591.7|595.84|593.84|593.5|591.5|0
1726024500000|2024-09-11 03:15:00|593.91|591.91|592.48|590.48|594.11|592.11|590.44|588.44|0
1726024800000|2024-09-11 03:20:00|592.27|590.27|591.66|589.66|592.27|590.27|591.05|589.05|0
1726025100000|2024-09-11 03:25:00|591.46|589.46|592.27|590.27|592.57|590.57|591.05|589.05|0
1726025400000|2024-09-11 03:30:00|592.47|590.47|589.82|587.82|592.47|590.47|589.62|587.62|0
1726025700000|2024-09-11 03:35:00|590.03|588.03|590.84|588.84|591.25|589.25|589.62|587.62|0
1726026000000|2024-09-11 03:40:00|590.73|588.73|590.73|588.73|591.24|589.24|590.43|588.43|0
1726026300000|2024-09-11 03:45:00|590.84|588.84|591.74|589.74|592.26|590.26|590.43|588.43|0
1726026600000|2024-09-11 03:50:00|591.65|589.65|591.64|589.64|592.26|590.26|591.24|589.24|0
1726026900000|2024-09-11 03:55:00|591.85|589.85|592.05|590.05|593.07|591.07|591.85|589.85|0
1726027200000|2024-09-11 04:00:00|591.85|589.85|590.83|588.83|592.46|590.46|590.83|588.83|0
1726027500000|2024-09-11 04:05:00|590.62|588.62|590.21|588.21|590.82|588.82|589.81|587.81|0
1726027800000|2024-09-11 04:10:00|590.01|588.01|590.82|588.82|590.82|588.82|589.4|587.4|0
1726028100000|2024-09-11 04:15:00|591.02|589.02|590.95|588.95|591.43|589.43|589.6|587.6|0
1726028400000|2024-09-11 04:20:00|590.74|588.74|590.74|588.74|590.95|588.95|589.52|587.52|0
1726028700000|2024-09-11 04:25:00|590.54|588.54|592.46|590.46|592.46|590.46|590.33|588.33|0
1726029000000|2024-09-11 04:30:00|592.36|590.36|591.34|589.34|592.36|590.36|591.14|589.14|0
1726029300000|2024-09-11 04:35:00|591.14|589.14|590.53|588.53|591.34|589.34|590.33|588.33|0
1726029600000|2024-09-11 04:40:00|590.73|588.73|590.62|588.62|590.73|588.73|590.12|588.12|0
1726029900000|2024-09-11 04:45:00|590.53|588.53|589.71|587.71|590.53|588.53|589.51|587.51|0
1726030200000|2024-09-11 04:50:00|589.61|587.61|590.12|588.12|590.12|588.12|589.3|587.3|0
1726030500000|2024-09-11 04:55:00|590.32|588.32|592.04|590.04|592.77|590.77|587.88|585.88|0
1726030800000|2024-09-11 05:00:00|591.94|589.94|592.14|590.14|592.25|590.25|591.43|589.43|0
1726031100000|2024-09-11 05:05:00|592.04|590.04|591.73|589.73|592.45|590.45|591.63|589.63|0
1726031400000|2024-09-11 05:10:00|591.63|589.63|591.23|589.23|592.24|590.24|591.23|589.23|0
1726031700000|2024-09-11 05:15:00|591.43|589.43|590.21|588.21|592.04|590.04|590.01|588.01|0
1726032000000|2024-09-11 05:20:00|590.01|588.01|590|588|590.61|588.61|589.6|587.6|0
1726032300000|2024-09-11 05:25:00|589.9|587.9|588.59|586.59|590.21|588.21|588.38|586.38|0
1726032600000|2024-09-11 05:30:00|588.48|586.48|592.23|590.23|592.63|590.63|588.38|586.38|0
1726032900000|2024-09-11 05:35:00|592.33|590.33|589.28|587.28|592.63|590.63|589.19|587.19|0
1726033200000|2024-09-11 05:40:00|589.19|587.19|591.21|589.21|592.02|590.02|589.19|587.19|0
1726033500000|2024-09-11 05:45:00|591.01|589.01|592.42|590.42|592.63|590.63|590.9|588.9|0
1726033800000|2024-09-11 05:50:00|592.52|590.52|592.62|590.62|593.44|591.44|592.22|590.22|0
1726034100000|2024-09-11 05:55:00|592.42|590.42|594.45|592.45|594.65|592.65|592.22|590.22|0
1726034400000|2024-09-11 06:00:00|594.24|592.24|594.04|592.04|595.05|593.05|593.23|591.23|0
1726034700000|2024-09-11 06:05:00|593.84|591.84|595.26|593.26|595.26|593.26|593.43|591.43|0
1726035000000|2024-09-11 06:10:00|595.05|593.05|596.68|594.68|596.68|594.68|595.05|593.05|0
1726035300000|2024-09-11 06:15:00|596.88|594.88|598.3|596.3|599.12|597.12|596.88|594.88|0
1726035600000|2024-09-11 06:20:00|598.1|596.1|598.91|596.91|599.32|597.32|598.1|596.1|0
1726035900000|2024-09-11 06:25:00|598.7|596.7|600.13|598.13|600.74|598.74|598.7|596.7|0
1726036200000|2024-09-11 06:30:00|600.02|598.02|602.98|600.98|602.98|600.98|599.92|597.92|0
1726036500000|2024-09-11 06:35:00|602.78|600.78|601.14|599.14|603.49|601.49|600.94|598.94|0
1726036800000|2024-09-11 06:40:00|601.35|599.35|601.55|599.55|602.57|600.57|600.94|598.94|0
1726037100000|2024-09-11 06:45:00|601.64|599.64|601.54|599.54|601.95|599.95|600.53|598.53|0
1726037400000|2024-09-11 06:50:00|601.75|599.75|602.56|600.56|603.17|601.17|601.54|599.54|0
1726037700000|2024-09-11 06:55:00|602.36|600.36|600.93|598.93|602.36|600.36|600.93|598.93|0
1726038000000|2024-09-11 07:00:00|601.54|599.54|602.76|600.76|602.97|600.97|600.52|598.52|0
1726038300000|2024-09-11 07:05:00|602.96|600.96|603.17|601.17|603.78|601.78|602.15|600.15|0
1726038600000|2024-09-11 07:10:00|603.37|601.37|603.57|601.57|604.59|602.59|602.35|600.35|0
1726038900000|2024-09-11 07:15:00|603.78|601.78|605|603|607.86|605.86|603.57|601.57|0
1726039200000|2024-09-11 07:20:00|605.2|603.2|603.98|601.98|605.82|603.82|603.16|601.16|0
1726039500000|2024-09-11 07:25:00|604.07|602.07|604.79|602.79|605.3|603.3|603.16|601.16|0
1726039800000|2024-09-11 07:30:00|604.99|602.99|605.09|603.09|606.63|604.63|604.99|602.99|0
1726040100000|2024-09-11 07:35:00|605.2|603.2|604.99|602.99|605.6|603.6|604.38|602.38|0
1726040400000|2024-09-11 07:40:00|604.78|602.78|604.17|602.17|605.81|603.81|603.56|601.56|0
1726040700000|2024-09-11 07:45:00|603.96|601.96|601.88|599.88|604.72|602.72|601.67|599.67|0
1726041000000|2024-09-11 07:50:00|602.08|600.08|604.13|602.13|604.13|602.13|601.47|599.47|0
1726041300000|2024-09-11 07:55:00|603.92|601.92|603.92|601.92|604.33|602.33|602.49|600.49|0
1726041600000|2024-09-11 08:00:00|603.61|601.61|602.07|600.07|604.33|602.33|602.07|600.07|0
1726041900000|2024-09-11 08:05:00|601.87|599.87|603.71|601.71|604.33|602.33|601.87|599.87|0
1726042200000|2024-09-11 08:10:00|603.91|601.91|601.05|599.05|604.12|602.12|600.43|598.43|0
1726042500000|2024-09-11 08:15:00|601.25|599.25|602.48|600.48|603.09|601.09|600.23|598.23|0
1726042800000|2024-09-11 08:20:00|602.68|600.68|602.57|600.57|603.91|601.91|601.86|599.86|0
1726043100000|2024-09-11 08:25:00|602.68|600.68|603.29|601.29|603.7|601.7|602.68|600.68|0
1726043400000|2024-09-11 08:30:00|603.49|601.49|599.2|597.2|603.49|601.49|598.79|596.79|0
1726043700000|2024-09-11 08:35:00|598.99|596.99|598.17|596.17|599.61|597.61|597.97|595.97|0
1726044000000|2024-09-11 08:40:00|597.97|595.97|596.09|594.09|597.97|595.97|595.48|593.48|0
1726044300000|2024-09-11 08:45:00|595.68|593.68|597.72|595.72|597.92|595.92|594.05|592.05|0
1726044600000|2024-09-11 08:50:00|597.82|595.82|594.86|592.86|598.13|596.13|594.55|592.55|0
1726044900000|2024-09-11 08:55:00|594.66|592.66|595.47|593.47|596.69|594.69|594.45|592.45|0
1726045200000|2024-09-11 09:00:00|595.27|593.27|596.08|594.08|597.1|595.1|594.86|592.86|0
1726045500000|2024-09-11 09:05:00|596.28|594.28|598.52|596.52|598.52|596.52|595.87|593.87|0
1726045800000|2024-09-11 09:10:00|598.62|596.62|599.54|597.54|599.95|597.95|598.32|596.32|0
1726046100000|2024-09-11 09:15:00|599.13|597.13|598.11|596.11|599.13|597.13|597.91|595.91|0
1726046400000|2024-09-11 09:20:00|597.91|595.91|595.25|593.25|598.11|596.11|595.05|593.05|0
1726046700000|2024-09-11 09:25:00|595.05|593.05|595.86|593.86|596.27|594.27|593.22|591.22|0
1726047000000|2024-09-11 09:30:00|595.66|593.66|598.51|596.51|599.13|597.13|595.66|593.66|0
1726047300000|2024-09-11 09:35:00|598.72|596.72|598.71|596.71|599.74|597.74|598.71|596.71|0
1726047600000|2024-09-11 09:40:00|599.12|597.12|597.89|595.89|599.33|597.33|597.49|595.49|0
1726047900000|2024-09-11 09:45:00|597.79|595.79|598.71|596.71|599.32|597.32|596.06|594.06|0
1726048200000|2024-09-11 09:50:00|598.81|596.81|600.75|598.75|600.95|598.95|598.71|596.71|0
1726048500000|2024-09-11 09:55:00|600.54|598.54|601.56|599.56|602.18|600.18|600.54|598.54|0
1726048800000|2024-09-11 10:00:00|601.97|599.97|602.59|600.59|602.79|600.79|601.36|599.36|0
1726049100000|2024-09-11 10:05:00|602.99|600.99|600.33|598.33|603.4|601.4|600.13|598.13|0
1726049400000|2024-09-11 10:10:00|600.13|598.13|601.56|599.56|601.56|599.56|599.61|597.61|0
1726049700000|2024-09-11 10:15:00|601.35|599.35|602.58|600.58|602.58|600.58|600.74|598.74|0
1726050000000|2024-09-11 10:20:00|602.47|600.47|601.35|599.35|602.58|600.58|601.14|599.14|0
1726050300000|2024-09-11 10:25:00|601.14|599.14|598.89|596.89|601.14|599.14|598.08|596.08|0
1726050600000|2024-09-11 10:30:00|598.69|596.69|599.81|597.81|601.14|599.14|598.48|596.48|0
1726050900000|2024-09-11 10:35:00|599.91|597.91|601.95|599.95|602.16|600.16|599.91|597.91|0
1726051200000|2024-09-11 10:40:00|602.05|600.05|602.16|600.16|602.16|600.16|601.54|599.54|0
1726051500000|2024-09-11 10:45:00|601.95|599.95|602.36|600.36|602.77|600.77|601.75|599.75|0
1726051800000|2024-09-11 10:50:00|602.56|600.56|601.88|599.88|603.37|601.37|601.67|599.67|0
1726052100000|2024-09-11 10:55:00|602.08|600.08|601.26|599.26|602.49|600.49|600.54|598.54|0
1726052400000|2024-09-11 11:00:00|602.28|600.28|601.87|599.87|602.69|600.69|600.23|598.23|0
1726052700000|2024-09-11 11:05:00|601.97|599.97|600.44|598.44|601.97|599.97|599.82|597.82|0
1726053000000|2024-09-11 11:10:00|600.64|598.64|602.07|600.07|602.48|600.48|600.64|598.64|0
1726053300000|2024-09-11 11:15:00|602.28|600.28|602.68|600.68|602.68|600.68|602.07|600.07|0
1726053600000|2024-09-11 11:20:00|602.48|600.48|602.47|600.47|603.09|601.09|602.27|600.27|0
1726053900000|2024-09-11 11:25:00|602.07|600.07|602.27|600.27|602.47|600.47|601.45|599.45|0
1726054200000|2024-09-11 11:30:00|602.47|600.47|603.49|601.49|603.49|601.49|602.27|600.27|0
1726054500000|2024-09-11 11:35:00|603.29|601.29|607.39|605.39|607.39|605.39|602.67|600.67|0
1726054800000|2024-09-11 11:40:00|607.59|605.59|606.36|604.36|607.59|605.59|605.95|603.95|0
1726055100000|2024-09-11 11:45:00|606.16|604.16|607.18|605.18|607.18|605.18|606.16|604.16|0
1726055400000|2024-09-11 11:50:00|607.38|605.38|607.38|605.38|607.79|605.79|606.87|604.87|0
1726055700000|2024-09-11 11:55:00|607.18|605.18|606.76|604.76|607.18|605.18|605.33|603.33|0
1726056000000|2024-09-11 12:00:00|606.97|604.97|605.32|603.32|606.97|604.97|604.91|602.91|0
1726056300000|2024-09-11 12:05:00|605.53|603.53|606.76|604.76|607.17|605.17|605.53|603.53|0
1726056600000|2024-09-11 12:10:00|606.65|604.65|607.06|605.06|607.99|605.99|606.35|604.35|0
1726056900000|2024-09-11 12:15:00|606.65|604.65|607.88|605.88|607.88|605.88|605.82|603.82|0
1726057200000|2024-09-11 12:20:00|607.67|605.67|606.85|604.85|608.08|606.08|606.03|604.03|0
1726057500000|2024-09-11 12:25:00|606.64|604.64|607.67|605.67|608.49|606.49|606.44|604.44|0
1726057800000|2024-09-11 12:30:00|607.87|605.87|592.43|590.43|607.87|605.87|584.39|582.39|0
1726058100000|2024-09-11 12:35:00|591.41|589.41|595.69|593.69|599.38|597.38|589.78|587.78|0
1726058400000|2024-09-11 12:40:00|595.29|593.29|591.69|589.69|596.1|594.1|588.63|586.63|0
1726058700000|2024-09-11 12:45:00|592.51|590.51|598.44|596.44|599.68|597.68|592.51|590.51|0
1726059000000|2024-09-11 12:50:00|598.95|596.95|600.08|598.08|600.29|598.29|596.8|594.8|0
1726059300000|2024-09-11 12:55:00|599.88|597.88|604.19|602.19|606.45|604.45|599.47|597.47|0
1726059600000|2024-09-11 13:00:00|603.98|601.98|610.58|608.58|611.82|609.82|603.98|601.98|0
1726059900000|2024-09-11 13:05:00|610.99|608.99|609|607|610.99|608.99|607.97|605.97|0
1726060200000|2024-09-11 13:10:00|609.42|607.42|609.83|607.83|612.1|610.1|607.86|605.86|0
1726060500000|2024-09-11 13:15:00|609.72|607.72|613.34|611.34|613.55|611.55|609.72|607.72|0
1726060800000|2024-09-11 13:20:00|613.55|611.55|613.63|611.63|614.98|612.98|612.31|610.31|0
1726061100000|2024-09-11 13:25:00|613.31|611.31|608.66|606.66|613.31|611.31|606.8|604.8|0
1726061400000|2024-09-11 13:30:00|607.83|605.83|592.8|590.8|607.83|605.83|592.8|590.8|0
1726061700000|2024-09-11 13:35:00|591.37|589.37|587.98|585.98|595.13|593.13|587.98|585.98|0
1726062000000|2024-09-11 13:40:00|587.77|585.77|588.18|586.18|591.45|589.45|584.92|582.92|0
1726062300000|2024-09-11 13:45:00|588.38|586.38|582.44|580.44|589|587|579.39|577.39|0
1726062600000|2024-09-11 13:50:00|582.24|580.24|579.19|577.19|582.64|580.64|577.56|575.56|0
1726062900000|2024-09-11 13:55:00|581.22|579.22|576.85|574.85|582.03|580.03|575.43|573.43|0
1726063200000|2024-09-11 14:00:00|575.83|573.83|572.39|570.39|577.05|575.05|567.96|565.96|0
1726063500000|2024-09-11 14:05:00|571.99|569.99|570.17|568.17|572.59|570.59|569.57|567.57|0
1726063800000|2024-09-11 14:10:00|569.97|567.97|557.12|555.12|570.78|568.78|557.12|555.12|0
1726064100000|2024-09-11 14:15:00|555.92|553.92|552.4|550.4|557.32|555.32|551.78|549.78|0
1726064400000|2024-09-11 14:20:00|553|551|556.15|553.75|559.57|557.57|550.22|548.22|0
1726064700000|2024-09-11 14:25:00|555.35|552.95|552.36|549.96|557.11|554.71|552.26|549.86|0
1726065000000|2024-09-11 14:30:00|552.16|549.76|547.23|544.83|552.16|549.76|546.05|543.65|0
1726065300000|2024-09-11 14:35:00|547.62|545.22|549.2|546.8|552.95|550.55|547.42|545.02|0
1726065600000|2024-09-11 14:40:00|548.41|546.01|545.06|542.66|549|546.6|543.1|540.7|0
1726065900000|2024-09-11 14:45:00|544.67|542.27|542.55|540.55|547.22|545.22|540.96|538.96|0
1726066200000|2024-09-11 14:50:00|542.16|540.16|544.71|542.71|544.91|542.91|541.96|539.96|0
1726066500000|2024-09-11 14:55:00|544.91|542.91|551.41|549.41|551.41|549.41|541.96|539.96|0
1726066800000|2024-09-11 15:00:00|550.62|548.62|550.66|548.66|551.06|549.06|545.73|543.73|0
1726067100000|2024-09-11 15:05:00|549.87|547.87|555.15|553.15|558.01|556.01|549.87|547.87|0
1726067400000|2024-09-11 15:10:00|554.95|552.95|561.15|559.15|562.15|560.15|552.6|550.6|0
1726067700000|2024-09-11 15:15:00|560.75|558.75|559.95|557.95|562.35|560.35|558.56|556.56|0
1726068000000|2024-09-11 15:20:00|559.55|557.55|556.17|554.17|559.55|557.55|553.98|551.98|0
1726068300000|2024-09-11 15:25:00|555.53|553.53|560.28|558.28|560.68|558.68|554.94|552.94|0
1726068600000|2024-09-11 15:30:00|560.68|558.68|561.79|559.79|563.99|561.99|559.48|557.48|0
1726068900000|2024-09-11 15:35:00|561.99|559.99|572.25|570.25|572.85|570.85|561.79|559.79|0
1726069200000|2024-09-11 15:40:00|571.24|569.24|577.25|575.25|577.86|575.86|570.84|568.84|0
1726069500000|2024-09-11 15:45:00|577.66|575.66|578.06|576.06|580.49|578.49|577.05|575.05|0
1726069800000|2024-09-11 15:50:00|578.26|576.26|573.61|571.61|579.27|577.27|573.61|571.61|0
1726070100000|2024-09-11 15:55:00|573.81|571.81|575.57|573.57|576.38|574.38|563.56|561.56|0
1726070400000|2024-09-11 16:00:00|576.18|574.18|586.69|584.69|586.69|584.69|574.36|572.36|0
1726070700000|2024-09-11 16:05:00|586.9|584.9|583.89|581.89|591.59|589.59|583.69|581.69|0
1726071000000|2024-09-11 16:10:00|584.5|582.5|588.15|586.15|588.56|586.56|582.56|580.56|0
1726071300000|2024-09-11 16:15:00|588.97|586.97|589.17|587.17|589.17|587.17|584.9|582.9|0
1726071600000|2024-09-11 16:20:00|589.58|587.58|589.98|587.98|592.64|590.64|584.9|582.9|0
1726071900000|2024-09-11 16:25:00|589.78|587.78|593.65|591.65|593.86|591.86|588.96|586.96|0
1726072200000|2024-09-11 16:30:00|594.67|592.67|591.94|589.94|596.31|594.31|591.61|589.61|0
1726072500000|2024-09-11 16:35:00|592.35|590.35|596.44|594.44|597.26|595.26|591.13|589.13|0
1726072800000|2024-09-11 16:40:00|597.06|595.06|593.37|591.37|598.7|596.7|590.92|588.92|0
1726073100000|2024-09-11 16:45:00|594.19|592.19|593.57|591.57|595.62|593.62|592.55|590.55|0
1726073400000|2024-09-11 16:50:00|593.37|591.37|598.69|596.69|598.9|596.9|593.37|591.37|0
1726073700000|2024-09-11 16:55:00|598.49|596.49|597.25|595.25|598.9|596.9|593.98|591.98|0
1726074000000|2024-09-11 17:00:00|597.87|595.87|603.41|601.41|605.06|603.06|597.66|595.66|0
1726074300000|2024-09-11 17:05:00|603.82|601.82|606.23|604.23|611.35|609.35|603|601|0
1726074600000|2024-09-11 17:10:00|607.06|605.06|609.53|607.53|612.43|610.43|607.06|605.06|0
1726074900000|2024-09-11 17:15:00|610.15|608.15|607.88|605.88|610.36|608.36|607.26|605.26|0
1726075200000|2024-09-11 17:20:00|608.09|606.09|604.99|602.99|608.09|606.09|604.17|602.17|0
1726075500000|2024-09-11 17:25:00|605.2|603.2|610.15|608.15|611.8|609.8|604.78|602.78|0
1726075800000|2024-09-11 17:30:00|610.56|608.56|612.21|610.21|613.04|611.04|609.73|607.73|0
1726076100000|2024-09-11 17:35:00|612|610|613.04|611.04|613.24|611.24|610.56|608.56|0
1726076400000|2024-09-11 17:40:00|613.24|611.24|615.93|613.93|616.35|614.35|613.24|611.24|0
1726076700000|2024-09-11 17:45:00|615.73|613.73|624.45|622.45|624.45|622.45|615.73|613.73|0
1726077000000|2024-09-11 17:50:00|624.34|622.34|619.04|617.04|625.91|623.91|618.21|616.21|0
1726077300000|2024-09-11 17:55:00|619.46|617.46|619.45|617.45|620.29|618.29|614.48|612.48|0
1726077600000|2024-09-11 18:00:00|618.83|616.83|621.11|619.11|621.74|619.74|617.79|615.79|0
1726077900000|2024-09-11 18:05:00|620.91|618.91|622.43|620.43|624.09|622.09|619.45|617.45|0
1726078200000|2024-09-11 18:10:00|622.63|620.63|620.76|618.76|624.5|622.5|620.14|618.14|0
1726078500000|2024-09-11 18:15:00|620.55|618.55|619.76|617.76|623.88|621.88|617.68|615.68|0
1726078800000|2024-09-11 18:20:00|619.55|617.55|624.33|622.33|624.33|622.33|619.34|617.34|0
1726079100000|2024-09-11 18:25:00|623.92|621.92|627.88|625.88|628.71|626.71|622.87|620.87|0
1726079400000|2024-09-11 18:30:00|628.5|626.5|632.47|630.47|632.68|630.68|628.08|626.08|0
1726079700000|2024-09-11 18:35:00|632.68|630.68|634.56|632.56|634.56|632.56|628.5|626.5|0
1726080000000|2024-09-11 18:40:00|634.77|632.77|638.97|636.97|641.91|639.91|634.77|632.77|0
1726080300000|2024-09-11 18:45:00|639.18|637.18|637.07|635.07|639.18|637.18|633.3|631.3|0
1726080600000|2024-09-11 18:50:00|637.28|635.28|630.58|628.58|637.7|635.7|630.16|628.16|0
1726080900000|2024-09-11 18:55:00|630.79|628.79|633.72|631.72|636.44|634.44|629.95|627.95|0
1726081200000|2024-09-11 19:00:00|632.77|630.77|631.99|629.99|634.6|632.6|630.11|628.11|0
1726081500000|2024-09-11 19:05:00|632.41|630.41|636.81|634.81|637.86|635.86|632.2|630.2|0
1726081800000|2024-09-11 19:10:00|637.02|635.02|638.49|636.49|640.38|638.38|635.55|633.55|0
1726082100000|2024-09-11 19:15:00|638.91|636.91|641.43|639.43|644.17|642.17|637.44|635.44|0
1726082400000|2024-09-11 19:20:00|640.8|638.8|645.22|643.22|645.64|643.64|640.8|638.8|0
1726082700000|2024-09-11 19:25:00|645.01|643.01|647.32|645.32|648.17|646.17|644.79|642.79|0
1726083000000|2024-09-11 19:30:00|647.53|645.53|647.95|645.95|648.17|646.17|643.74|641.74|0
1726083300000|2024-09-11 19:35:00|648.16|646.16|643.95|641.95|648.16|646.16|643.74|641.74|0
1726083600000|2024-09-11 19:40:00|644.58|642.58|643.61|641.61|645.84|643.84|638.15|636.15|0
1726083900000|2024-09-11 19:45:00|643.19|641.19|648.03|646.03|648.03|646.03|641.72|639.72|0
1726084200000|2024-09-11 19:50:00|646.55|644.55|654.14|652.14|654.35|652.35|643.39|641.39|0
1726084500000|2024-09-11 19:55:00|655.2|653.2|657.31|655.31|665.37|663.37|655.2|653.2|0
1726084800000|2024-09-11 20:00:00|656.89|654.89|654.98|652.98|657.95|655.95|654.14|652.14|0
1726085100000|2024-09-11 20:05:00|654.77|652.77|658.16|656.16|658.16|656.16|654.56|652.56|0
1726085400000|2024-09-11 20:10:00|658.37|656.37|657.1|655.1|661.12|659.12|656.88|654.88|0
1726085700000|2024-09-11 20:15:00|657.51|655.11|659.73|657.33|660.6|658.2|657.51|655.11|0
1726086000000|2024-09-11 20:20:00|659.94|657.54|658.02|655.62|659.94|657.54|656.96|654.56|0
1726086300000|2024-09-11 20:25:00|657.81|655.41|657.8|655.4|658.23|655.83|657.38|654.98|0
1726086600000|2024-09-11 20:30:00|657.59|655.19|657.59|655.19|658.65|656.25|657.17|654.77|0
1726086900000|2024-09-11 20:35:00|658.01|655.61|658.65|656.25|658.65|656.25|657.59|655.19|0
1726087200000|2024-09-11 20:40:00|658.44|656.04|657.59|655.19|658.44|656.04|657.16|654.76|0
1726087500000|2024-09-11 20:45:00|657.16|654.76|657.16|654.76|658.01|655.61|657.16|654.76|0
1726087800000|2024-09-11 20:50:00|656.95|654.55|657.79|655.39|657.79|655.39|656.95|654.55|0
1726088100000|2024-09-11 20:55:00|657.58|655.18|657.62|655.22|657.89|655.49|656.73|654.33|0
1726088400000|2024-09-11 21:00:00|657.66|655.26|657.69|655.29|657.79|655.39|657.59|655.19|0
1726088700000|2024-09-11 21:05:00|657.72|655.32|657.85|655.45|657.95|655.55|657.72|655.32|0
1726089000000|2024-09-11 21:10:00|657.95|655.55|657.18|654.78|658.02|655.62|657.18|654.78|0
1726089300000|2024-09-11 21:15:00|657.25|654.85|657.01|654.61|657.25|654.85|656.77|654.37|0
1726089600000|2024-09-11 21:20:00|656.98|654.58|657.28|654.88|657.38|654.98|656.74|654.34|0
1726089900000|2024-09-11 21:25:00|657.35|654.95|656.8|654.4|657.35|654.95|656.7|654.3|0
1726090200000|2024-09-11 21:30:00|656.77|654.37|656.7|654.3|656.8|654.4|656.6|654.2|0
1726090500000|2024-09-11 21:35:00|656.67|654.27|656.6|654.2|656.8|654.4|656.6|654.2|0
1726090800000|2024-09-11 21:40:00|656.73|654.33|656.66|654.26|656.73|654.33|656.66|654.26|0
1726091100000|2024-09-11 21:45:00|656.7|654.3|657.13|654.73|657.13|654.73|656.63|654.23|0
1726091400000|2024-09-11 21:50:00|657.07|654.67|656.96|654.56|657.34|654.94|656.96|654.56|0
1726091700000|2024-09-11 21:55:00|656.93|654.53|656.89|654.49|657.43|655.03|656.76|654.36|0
1726092000000|2024-09-11 22:00:00|657.66|655.26|655.75|653.35|657.77|655.37|655.32|652.92|0
1726092300000|2024-09-11 22:05:00|655.86|653.46|655.64|653.24|656.81|654.41|655.22|652.82|0
1726092600000|2024-09-11 22:10:00|655.85|653.45|655.85|653.45|656.28|653.88|655.64|653.24|0
1726092900000|2024-09-11 22:15:00|655.53|653.13|656.59|654.19|656.59|654.19|655.43|653.03|0
1726093200000|2024-09-11 22:20:00|656.7|654.3|656.06|653.66|657.33|654.93|656.06|653.66|0
1726093500000|2024-09-11 22:25:00|656.16|653.76|656.27|653.87|656.69|654.29|655.85|653.45|0
1726093800000|2024-09-11 22:30:00|656.48|654.08|656.9|654.5|657.54|655.14|656.27|653.87|0
1726094100000|2024-09-11 22:35:00|657.11|654.71|657.11|654.71|657.33|654.93|656.58|654.18|0
1726094400000|2024-09-11 22:40:00|656.9|654.5|656.9|654.5|657.32|654.92|656.69|654.29|0
1726094700000|2024-09-11 22:45:00|656.69|654.29|657.32|654.92|657.53|655.13|656.58|654.18|0
1726095000000|2024-09-11 22:50:00|657.11|654.71|657.11|654.71|657.11|654.71|656.89|654.49|0
1726095300000|2024-09-11 22:55:00|657.32|654.92|656.89|654.49|657.53|655.13|656.89|654.49|0
1726095600000|2024-09-11 23:00:00|657.32|654.92|657.1|654.7|657.53|655.13|656.99|654.59|0
1726095900000|2024-09-11 23:05:00|657.31|654.91|656.04|653.64|657.31|654.91|656.04|653.64|0
1726096200000|2024-09-11 23:10:00|656.25|653.85|656.46|654.06|656.68|654.28|656.25|653.85|0
1726096500000|2024-09-11 23:15:00|656.67|654.27|656.67|654.27|657.2|654.8|656.67|654.27|0
1726096800000|2024-09-11 23:20:00|656.77|654.37|656.88|654.48|657.2|654.8|656.67|654.27|0
1726097100000|2024-09-11 23:25:00|657.09|654.69|656.46|654.06|657.31|654.91|656.46|654.06|0
1726097400000|2024-09-11 23:30:00|656.24|653.84|656.45|654.05|656.67|654.27|656.03|653.63|0
1726097700000|2024-09-11 23:35:00|656.67|654.27|655.6|653.2|656.67|654.27|655.6|653.2|0
1726098000000|2024-09-11 23:40:00|655.39|652.99|656.24|653.84|656.24|653.84|655.39|652.99|0
1726098300000|2024-09-11 23:45:00|656.03|653.63|656.02|653.62|656.03|653.63|655.39|652.99|0
1726098600000|2024-09-11 23:50:00|655.81|653.41|655.81|653.41|656.24|653.84|655.6|653.2|0
1726098900000|2024-09-11 23:55:00|655.6|653.2|656.44|654.04|656.66|654.26|655.38|652.98|0
1726099200000|2024-09-12 00:00:00|656.65|654.25|657.29|654.89|657.92|655.52|655.38|652.98|0
1726099500000|2024-09-12 00:05:00|657.5|655.1|657.07|654.67|657.92|655.52|656.65|654.25|0
1726099800000|2024-09-12 00:10:00|657.29|654.89|658.56|656.16|658.77|656.37|657.07|654.67|0
1726100100000|2024-09-12 00:15:00|657.93|655.93|657.72|655.72|658.78|656.78|657.29|655.29|0
1726100400000|2024-09-12 00:20:00|657.51|655.51|658.14|656.14|658.56|656.56|656.87|654.87|0
1726100700000|2024-09-12 00:25:00|658.35|656.35|660.05|658.05|660.05|658.05|657.93|655.93|0
1726101000000|2024-09-12 00:30:00|659.94|657.94|661.32|659.32|661.53|659.53|659.83|657.83|0
1726101300000|2024-09-12 00:35:00|661.11|659.11|660.26|658.26|661.53|659.53|659.83|657.83|0
1726101600000|2024-09-12 00:40:00|660.47|658.47|659.19|657.19|660.47|658.47|659.19|657.19|0
1726101900000|2024-09-12 00:45:00|658.98|656.98|658.77|656.77|659.19|657.19|657.81|655.81|0
1726102200000|2024-09-12 00:50:00|658.55|656.55|656.64|654.64|659.19|657.19|656.43|654.43|0
1726102500000|2024-09-12 00:55:00|656.43|654.43|656.43|654.43|657.07|655.07|655.58|653.58|0
1726102800000|2024-09-12 01:00:00|656.64|654.64|655.58|653.58|656.85|654.85|654.52|652.52|0
1726103100000|2024-09-12 01:05:00|655.79|653.79|657.27|655.27|657.27|655.27|655.15|653.15|0
1726103400000|2024-09-12 01:10:00|657.06|655.06|655.36|653.36|657.06|655.06|655.36|653.36|0
1726103700000|2024-09-12 01:15:00|655.15|653.15|658.12|656.12|659.18|657.18|655.15|653.15|0
1726104000000|2024-09-12 01:20:00|658.33|656.33|658.11|656.11|659.18|657.18|658.11|656.11|0
1726104300000|2024-09-12 01:25:00|657.9|655.9|658|656|658.85|656.85|657.26|655.26|0
1726104600000|2024-09-12 01:30:00|658.11|656.11|660.02|658.02|660.02|658.02|657.9|655.9|0
1726104900000|2024-09-12 01:35:00|660.23|658.23|661.5|659.5|661.93|659.93|659.59|657.59|0
1726105200000|2024-09-12 01:40:00|661.29|659.29|660.65|658.65|661.72|659.72|660.02|658.02|0
1726105500000|2024-09-12 01:45:00|660.44|658.44|660.65|658.65|661.08|659.08|659.8|657.8|0
1726105800000|2024-09-12 01:50:00|660.86|658.86|660.01|658.01|660.86|658.86|659.8|657.8|0
1726106100000|2024-09-12 01:55:00|659.9|657.9|660.43|658.43|660.65|658.65|659.16|657.16|0
1726106400000|2024-09-12 02:00:00|660.22|658.22|659.79|657.79|660.86|658.86|659.58|657.58|0
1726106700000|2024-09-12 02:05:00|660.01|658.01|660.22|658.22|660.64|658.64|659.16|657.16|0
1726107000000|2024-09-12 02:10:00|660.01|658.01|658.94|656.94|660.01|658.01|658.94|656.94|0
1726107300000|2024-09-12 02:15:00|658.73|656.73|659.58|657.58|660.21|658.21|658.52|656.52|0
1726107600000|2024-09-12 02:20:00|659.79|657.79|661.49|659.49|661.91|659.91|659.79|657.79|0
1726107900000|2024-09-12 02:25:00|661.7|659.7|662.86|660.86|663.4|661.4|661.48|659.48|0
1726108200000|2024-09-12 02:30:00|662.97|660.97|662.76|660.76|663.82|661.82|662.54|660.54|0
1726108500000|2024-09-12 02:35:00|662.54|660.54|662.12|660.12|662.97|660.97|661.9|659.9|0
1726108800000|2024-09-12 02:40:00|662.33|660.33|662.54|660.54|662.75|660.75|662.33|660.33|0
1726109100000|2024-09-12 02:45:00|662.33|660.33|662.96|660.96|663.18|661.18|662.11|660.11|0
1726109400000|2024-09-12 02:50:00|662.75|660.75|660.84|658.84|662.75|660.75|660.2|658.2|0
1726109700000|2024-09-12 02:55:00|660.62|658.62|661.05|659.05|661.26|659.26|659.99|657.99|0
1726110000000|2024-09-12 03:00:00|660.83|658.83|660.41|658.41|661.05|659.05|659.66|657.66|0
1726110300000|2024-09-12 03:05:00|660.19|658.19|660.19|658.19|660.41|658.41|659.56|657.56|0
1726110600000|2024-09-12 03:10:00|660.4|658.4|661.04|659.04|661.78|659.78|659.98|657.98|0
1726110900000|2024-09-12 03:15:00|660.83|658.83|660.61|658.61|661.04|659.04|659.34|657.34|0
1726111200000|2024-09-12 03:20:00|660.5|658.5|661.67|659.67|661.89|659.89|660.4|658.4|0
1726111500000|2024-09-12 03:25:00|661.88|659.88|661.25|659.25|662.1|660.1|661.25|659.25|0
1726111800000|2024-09-12 03:30:00|661.35|659.35|661.67|659.67|661.67|659.67|660.82|658.82|0
1726112100000|2024-09-12 03:35:00|661.88|659.88|663.58|661.58|663.79|661.79|661.88|659.88|0
1726112400000|2024-09-12 03:40:00|663.79|661.79|663.79|661.79|664.11|662.11|663.37|661.37|0
1726112700000|2024-09-12 03:45:00|664|662|664.21|662.21|664.43|662.43|663.79|661.79|0
1726113000000|2024-09-12 03:50:00|664.32|662.32|665.06|663.06|665.49|663.49|664.1|662.1|0
1726113300000|2024-09-12 03:55:00|665.28|663.28|665.38|663.38|665.49|663.49|664.85|662.85|0
1726113600000|2024-09-12 04:00:00|665.27|663.27|665.48|663.48|665.59|663.59|664.63|662.63|0
1726113900000|2024-09-12 04:05:00|665.27|663.27|665.06|663.06|665.7|663.7|665.06|663.06|0
1726114200000|2024-09-12 04:10:00|664.84|662.84|666.54|664.54|666.54|664.54|664.84|662.84|0
1726114500000|2024-09-12 04:15:00|666.33|664.33|664.94|662.94|666.33|664.33|664.84|662.84|0
1726114800000|2024-09-12 04:20:00|665.05|663.05|665.9|663.9|666.11|664.11|664.63|662.63|0
1726115100000|2024-09-12 04:25:00|665.69|663.69|666.11|664.11|666.11|664.11|665.48|663.48|0
1726115400000|2024-09-12 04:30:00|666.32|664.32|666.75|664.75|666.75|664.75|665.9|663.9|0
1726115700000|2024-09-12 04:35:00|666.96|664.96|666.96|664.96|667.7|665.7|666.85|664.85|0
1726116000000|2024-09-12 04:40:00|667.17|665.17|667.6|665.6|667.81|665.81|667.06|665.06|0
1726116300000|2024-09-12 04:45:00|667.49|665.49|667.59|665.59|667.6|665.6|666.96|664.96|0
1726116600000|2024-09-12 04:50:00|667.7|665.7|666.74|664.74|667.81|665.81|666.2|664.2|0
1726116900000|2024-09-12 04:55:00|666.53|664.53|667.38|665.38|667.38|665.38|666.53|664.53|0
1726117200000|2024-09-12 05:00:00|667.16|665.16|666.95|664.95|667.16|665.16|666.74|664.74|0
1726117500000|2024-09-12 05:05:00|667.16|665.16|667.37|665.37|667.37|665.37|666.52|664.52|0
1726117800000|2024-09-12 05:10:00|667.16|665.16|667.16|665.16|667.37|665.37|666.52|664.52|0
1726118100000|2024-09-12 05:15:00|667.37|665.37|667.58|665.58|667.58|665.58|667.16|665.16|0
1726118400000|2024-09-12 05:20:00|667.68|665.68|668.43|666.43|668.65|666.65|667.58|665.58|0
1726118700000|2024-09-12 05:25:00|668.65|666.65|669.07|667.07|669.29|667.29|668.65|666.65|0
1726119000000|2024-09-12 05:30:00|668.86|666.86|668.22|666.22|669.28|667.28|668.22|666.22|0
1726119300000|2024-09-12 05:35:00|668.1|666.1|666.93|664.93|668.1|666.1|666.08|664.08|0
1726119600000|2024-09-12 05:40:00|667.15|665.15|667.79|665.79|668|666|666.93|664.93|0
1726119900000|2024-09-12 05:45:00|667.36|665.36|668.21|666.21|668.21|666.21|667.14|665.14|0
1726120200000|2024-09-12 05:50:00|668.42|666.42|668.93|666.93|670.63|668.63|668.42|666.42|0
1726120500000|2024-09-12 05:55:00|668.72|666.72|669.57|667.57|669.99|667.99|668.51|666.51|0
1726120800000|2024-09-12 06:00:00|669.35|667.35|670.41|668.41|670.84|668.84|669.35|667.35|0
1726121100000|2024-09-12 06:05:00|670.63|668.63|671.69|669.69|671.69|669.69|670.63|668.63|0
1726121400000|2024-09-12 06:10:00|671.9|669.9|671.69|669.69|672.11|670.11|671.05|669.05|0
1726121700000|2024-09-12 06:15:00|671.47|669.47|669.56|667.56|671.69|669.69|669.56|667.56|0
1726122000000|2024-09-12 06:20:00|669.77|667.77|669.21|667.21|669.85|667.85|668.36|666.36|0
1726122300000|2024-09-12 06:25:00|669.31|667.31|669.2|667.2|669.42|667.42|668.57|666.57|0
1726122600000|2024-09-12 06:30:00|669.42|667.42|669.84|667.84|670.27|668.27|669.2|667.2|0
1726122900000|2024-09-12 06:35:00|670.05|668.05|670.26|668.26|670.48|668.48|668.99|666.99|0
1726123200000|2024-09-12 06:40:00|669.63|667.63|669.41|667.41|669.84|667.84|669.2|667.2|0
1726123500000|2024-09-12 06:45:00|669.2|667.2|668.56|666.56|669.41|667.41|667.71|665.71|0
1726123800000|2024-09-12 06:50:00|668.77|666.77|668.56|666.56|670.04|668.04|668.56|666.56|0
1726124100000|2024-09-12 06:55:00|668.13|666.13|666.86|664.86|668.56|666.56|666.22|664.22|0
1726124400000|2024-09-12 07:00:00|666.64|664.64|668.76|666.76|670.04|668.04|666.64|664.64|0
1726124700000|2024-09-12 07:05:00|668.98|666.98|668.13|666.13|670.04|668.04|667.49|665.49|0
1726125000000|2024-09-12 07:10:00|668.01|666.01|668.97|666.97|670.25|668.25|667.91|665.91|0
1726125300000|2024-09-12 07:15:00|668.76|666.76|666.21|664.21|669.5|667.5|666.21|664.21|0
1726125600000|2024-09-12 07:20:00|666.42|664.42|668.12|666.12|670.46|668.46|666.21|664.21|0
1726125900000|2024-09-12 07:25:00|668.97|666.97|674.28|672.28|675.35|673.35|668.54|666.54|0
1726126200000|2024-09-12 07:30:00|673.86|671.86|671.94|669.94|674.71|672.71|669.39|667.39|0
1726126500000|2024-09-12 07:35:00|671.73|669.73|670.66|668.66|672.58|670.58|669.18|667.18|0
1726126800000|2024-09-12 07:40:00|670.88|668.88|670.66|668.66|671.73|669.73|669.6|667.6|0
1726127100000|2024-09-12 07:45:00|670.45|668.45|668.96|666.96|671.08|669.08|667.9|665.9|0
1726127400000|2024-09-12 07:50:00|669.17|667.17|667.89|665.89|670.23|668.23|667.57|665.57|0
1726127700000|2024-09-12 07:55:00|667.57|665.57|666.19|664.19|668.32|666.32|665.13|663.13|0
1726128000000|2024-09-12 08:00:00|666.29|664.29|664.28|662.28|666.29|664.29|662.38|660.38|0
1726128300000|2024-09-12 08:05:00|664.49|662.49|665.34|663.34|665.77|663.77|663.22|661.22|0
1726128600000|2024-09-12 08:10:00|665.76|663.76|665.97|663.97|667.67|665.67|665.13|663.13|0
1726128900000|2024-09-12 08:15:00|666.4|664.4|665.76|663.76|667.25|665.25|665.44|663.44|0
1726129200000|2024-09-12 08:20:00|665.55|663.55|666.39|664.39|666.39|664.39|664.49|662.49|0
1726129500000|2024-09-12 08:25:00|666.61|664.61|664.91|662.91|666.82|664.82|664.48|662.48|0
1726129800000|2024-09-12 08:30:00|664.7|662.7|667.66|665.66|667.88|665.88|664.06|662.06|0
1726130100000|2024-09-12 08:35:00|667.88|665.88|667.87|665.87|668.73|666.73|666.81|664.81|0
1726130400000|2024-09-12 08:40:00|668.09|666.09|670.42|668.42|671.7|669.7|667.45|665.45|0
1726130700000|2024-09-12 08:45:00|670.63|668.63|669.14|667.14|670.85|668.85|668.29|666.29|0
1726131000000|2024-09-12 08:50:00|669.36|667.36|668.72|666.72|669.36|667.36|667.44|665.44|0
1726131300000|2024-09-12 08:55:00|668.29|666.29|668.29|666.29|669.14|667.14|667.23|665.23|0
1726131600000|2024-09-12 09:00:00|668.08|666.08|668.08|666.08|668.93|666.93|667.12|665.12|0
1726131900000|2024-09-12 09:05:00|667.86|665.86|672.11|670.11|672.11|670.11|667.86|665.86|0
1726132200000|2024-09-12 09:10:00|672.33|670.33|672.96|670.96|673.18|671.18|671.9|669.9|0
1726132500000|2024-09-12 09:15:00|673.18|671.18|672.75|670.75|673.18|671.18|672.32|670.32|0
1726132800000|2024-09-12 09:20:00|672.85|670.85|673.06|671.06|674.02|672.02|671.9|669.9|0
1726133100000|2024-09-12 09:25:00|672.96|670.96|672.74|670.74|673.38|671.38|671.47|669.47|0
1726133400000|2024-09-12 09:30:00|672.96|670.96|672.74|670.74|673.48|671.48|671.89|669.89|0
1726133700000|2024-09-12 09:35:00|672.95|670.95|670.4|668.4|673.38|671.38|670.4|668.4|0
1726134000000|2024-09-12 09:40:00|670.29|668.29|670.18|668.18|672.1|670.1|670.07|668.07|0
1726134300000|2024-09-12 09:45:00|670.07|668.07|668.69|666.69|670.82|668.82|667.21|665.21|0
1726134600000|2024-09-12 09:50:00|668.48|666.48|668.27|666.27|668.69|666.69|667.42|665.42|0
1726134900000|2024-09-12 09:55:00|668.16|666.16|668.26|666.26|668.69|666.69|667.84|665.84|0
1726135200000|2024-09-12 10:00:00|668.05|666.05|668.05|666.05|668.69|666.69|667.84|665.84|0
1726135500000|2024-09-12 10:05:00|667.84|665.84|668.69|666.69|668.9|666.9|667.84|665.84|0
1726135800000|2024-09-12 10:10:00|668.9|666.9|669.96|667.96|670.7|668.7|668.9|666.9|0
1726136100000|2024-09-12 10:15:00|670.17|668.17|668.26|666.26|670.17|668.17|667.83|665.83|0
1726136400000|2024-09-12 10:20:00|668.04|666.04|668.04|666.04|668.68|666.68|667.41|665.41|0
1726136700000|2024-09-12 10:25:00|667.83|665.83|667.4|665.4|668.04|666.04|667.19|665.19|0
1726137000000|2024-09-12 10:30:00|667.29|665.29|668.35|666.35|668.68|666.68|666.76|664.76|0
1726137300000|2024-09-12 10:35:00|668.46|666.46|669.74|667.74|670.37|668.37|668.46|666.46|0
1726137600000|2024-09-12 10:40:00|669.73|667.73|671.43|669.43|671.86|669.86|669.52|667.52|0
1726137900000|2024-09-12 10:45:00|671.65|669.65|670.58|668.58|671.86|669.86|670.37|668.37|0
1726138200000|2024-09-12 10:50:00|670.37|668.37|670.37|668.37|670.58|668.58|668.45|666.45|0
1726138500000|2024-09-12 10:55:00|670.47|668.47|668.45|666.45|671|669|668.03|666.03|0
1726138800000|2024-09-12 11:00:00|668.24|666.24|666.97|664.97|669.3|667.3|666.76|664.76|0
1726139100000|2024-09-12 11:05:00|667.07|665.07|667.39|665.39|668.55|666.55|666.76|664.76|0
1726139400000|2024-09-12 11:10:00|667.18|665.18|668.45|666.45|668.87|666.87|667.18|665.18|0
1726139700000|2024-09-12 11:15:00|668.24|666.24|668.45|666.45|668.66|666.66|667.17|665.17|0
1726140000000|2024-09-12 11:20:00|668.23|666.23|668.02|666.02|668.66|666.66|667.6|665.6|0
1726140300000|2024-09-12 11:25:00|667.81|665.81|668.87|666.87|669.5|667.5|667.6|665.6|0
1726140600000|2024-09-12 11:30:00|668.65|666.65|668.02|666.02|668.76|666.76|667.38|665.38|0
1726140900000|2024-09-12 11:35:00|667.8|665.8|668.44|666.44|670.35|668.35|667.38|665.38|0
1726141200000|2024-09-12 11:40:00|668.65|666.65|668.65|666.65|669.71|667.71|668.44|666.44|0
1726141500000|2024-09-12 11:45:00|668.86|666.86|670.34|668.34|670.77|668.77|668.32|666.32|0
1726141800000|2024-09-12 11:50:00|670.13|668.13|671.62|669.62|671.62|669.62|669.49|667.49|0
1726142100000|2024-09-12 11:55:00|671.4|669.4|671.83|669.83|672.04|670.04|670.34|668.34|0
1726142400000|2024-09-12 12:00:00|672.04|670.04|672.46|670.46|673.53|671.53|671.82|669.82|0
1726142700000|2024-09-12 12:05:00|672.25|670.25|672.67|670.67|672.67|670.67|671.61|669.61|0
1726143000000|2024-09-12 12:10:00|672.46|670.46|672.35|670.35|672.67|670.67|671.18|669.18|0
1726143300000|2024-09-12 12:15:00|672.25|670.25|673.31|671.31|674.16|672.16|670.97|668.97|0
1726143600000|2024-09-12 12:20:00|673.2|671.2|673.55|671.55|674.58|672.58|672.28|670.28|0
1726143900000|2024-09-12 12:25:00|673.77|671.77|673.87|671.87|674.51|672.51|672.7|670.7|0
1726144200000|2024-09-12 12:30:00|674.08|672.08|666.65|664.65|677.91|675.91|666.12|664.12|0
1726144500000|2024-09-12 12:35:00|666.76|664.76|664.21|662.21|667.82|665.82|663.58|661.58|0
1726144800000|2024-09-12 12:40:00|663.79|661.79|669.96|667.96|670.17|668.17|663.58|661.58|0
1726145100000|2024-09-12 12:45:00|670.17|668.17|668.26|666.26|673.15|671.15|667.41|665.41|0
1726145400000|2024-09-12 12:50:00|667.62|665.62|666.35|664.35|667.62|665.62|664.65|662.65|0
1726145700000|2024-09-12 12:55:00|666.45|664.45|665.18|663.18|666.98|664.98|664.86|662.86|0
1726146000000|2024-09-12 13:00:00|665.07|663.07|666.77|664.77|667.19|665.19|664.44|662.44|0
1726146300000|2024-09-12 13:05:00|667.19|665.19|668.68|666.68|669.53|667.53|666.98|664.98|0
1726146600000|2024-09-12 13:10:00|668.89|666.89|667.4|665.4|670.16|668.16|667.4|665.4|0
1726146900000|2024-09-12 13:15:00|667.61|665.61|666.13|664.13|669.74|667.74|666.13|664.13|0
1726147200000|2024-09-12 13:20:00|666.55|664.55|665.49|663.49|667.61|665.61|665.49|663.49|0
1726147500000|2024-09-12 13:25:00|665.8|663.8|664|662|666.55|664.55|661.88|659.88|0
1726147800000|2024-09-12 13:30:00|663.36|661.36|661.67|659.67|664.63|662.63|659.55|657.55|0
1726148100000|2024-09-12 13:35:00|661.88|659.88|662.3|660.3|666.33|664.33|659.34|657.34|0
1726148400000|2024-09-12 13:40:00|662.09|660.09|661.24|659.24|666.54|664.54|659.34|657.34|0
1726148700000|2024-09-12 13:45:00|661.66|659.66|646.8|644.8|662.26|660.26|646.02|644.02|0
1726149000000|2024-09-12 13:50:00|648.06|646.06|654.08|652.08|654.93|652.93|644.62|642.62|0
1726149300000|2024-09-12 13:55:00|653.45|651.45|652.71|650.71|653.87|651.87|649.66|647.66|0
1726149600000|2024-09-12 14:00:00|653.24|651.24|650.5|648.5|655.35|653.35|649.24|647.24|0
1726149900000|2024-09-12 14:05:00|650.71|648.71|653.87|651.87|655.35|653.35|650.29|648.29|0
1726150200000|2024-09-12 14:10:00|654.08|652.08|666.97|664.97|667.4|665.4|653.87|651.87|0
1726150500000|2024-09-12 14:15:00|666.76|664.76|670.58|668.58|671.43|669.43|664|662|0
1726150800000|2024-09-12 14:20:00|670.37|668.37|668.24|666.24|671.43|669.43|666.54|664.54|0
1726151100000|2024-09-12 14:25:00|668.45|666.45|670.15|668.15|670.79|668.79|668.45|666.45|0
1726151400000|2024-09-12 14:30:00|669.94|667.94|672.7|670.7|673.98|671.98|669.09|667.09|0
1726151700000|2024-09-12 14:35:00|672.49|670.49|665.05|663.05|672.49|670.49|658.27|656.27|0
1726152000000|2024-09-12 14:40:00|664.62|662.62|668.44|666.44|669.29|667.29|663.56|661.56|0
1726152300000|2024-09-12 14:45:00|667.38|665.38|668.44|666.44|668.87|666.87|664.83|662.83|0
1726152600000|2024-09-12 14:50:00|667.8|665.8|666.74|664.74|668.87|666.87|665.68|663.68|0
1726152900000|2024-09-12 14:55:00|667.48|665.48|658.58|656.58|670.35|668.35|658.05|656.05|0
1726153200000|2024-09-12 15:00:00|658.04|656.04|665.14|663.14|665.35|663.35|655.4|653.4|0
1726153500000|2024-09-12 15:05:00|664.93|662.93|667.05|665.05|668.33|666.33|664.93|662.93|0
1726153800000|2024-09-12 15:10:00|666.84|664.84|675.14|673.14|676.63|674.63|665.78|663.78|0
1726154100000|2024-09-12 15:15:00|674.71|672.71|668.43|666.43|674.93|672.93|665.99|663.99|0
1726154400000|2024-09-12 15:20:00|668.54|666.54|667.26|665.26|669.6|667.6|664.71|662.71|0
1726154700000|2024-09-12 15:25:00|667.47|665.47|662.52|660.52|667.9|665.9|661.1|659.1|0
1726155000000|2024-09-12 15:30:00|663.15|661.15|664|662|666.33|664.33|661.46|659.46|0
1726155300000|2024-09-12 15:35:00|663.57|661.57|663.57|661.57|667.6|665.6|662.94|660.94|0
1726155600000|2024-09-12 15:40:00|663.78|661.78|661.03|659.03|667.18|665.18|660.6|658.6|0
1726155900000|2024-09-12 15:45:00|661.45|659.45|659.82|657.82|661.45|659.45|657.64|655.64|0
1726156200000|2024-09-12 15:50:00|660.14|658.14|660.88|658.88|663|661|658.13|656.13|0
1726156500000|2024-09-12 15:55:00|660.67|658.67|658.76|656.76|661.3|659.3|656.43|654.43|0
1726156800000|2024-09-12 16:00:00|658.34|656.34|663.63|661.63|663.84|661.84|657.91|655.91|0
1726157100000|2024-09-12 16:05:00|663.42|661.42|663.63|661.63|664.27|662.27|659.6|657.6|0
1726157400000|2024-09-12 16:10:00|662.99|660.99|664.05|662.05|664.48|662.48|661.72|659.72|0
1726157700000|2024-09-12 16:15:00|664.26|662.26|665.11|663.11|665.11|663.11|662.88|660.88|0
1726158000000|2024-09-12 16:20:00|665.32|663.32|664.68|662.68|667.55|665.55|663.62|661.62|0
1726158300000|2024-09-12 16:25:00|665.11|663.11|665.96|663.96|667.23|665.23|664.89|662.89|0
1726158600000|2024-09-12 16:30:00|666.27|664.27|666.8|664.8|666.81|664.81|664.89|662.89|0
1726158900000|2024-09-12 16:35:00|667.02|665.02|664.89|662.89|668.08|666.08|664.57|662.57|0
1726159200000|2024-09-12 16:40:00|664.46|662.46|667.86|665.86|668.71|666.71|663.4|661.4|0
1726159500000|2024-09-12 16:45:00|667.96|665.96|669.99|667.99|669.99|667.99|667.01|665.01|0
1726159800000|2024-09-12 16:50:00|669.77|667.77|676.81|674.81|677.23|675.23|669.77|667.77|0
1726160100000|2024-09-12 16:55:00|677.02|675.02|680.99|678.99|682.06|680.06|675.52|673.52|0
1726160400000|2024-09-12 17:00:00|681.2|679.2|681.63|679.63|682.7|680.7|680.35|678.35|0
1726160700000|2024-09-12 17:05:00|681.84|679.84|682.69|680.69|683.77|681.77|680.56|678.56|0
1726161000000|2024-09-12 17:10:00|682.91|680.91|683.76|681.76|684.29|682.29|681.62|679.62|0
1726161300000|2024-09-12 17:15:00|684.19|682.19|684.83|682.83|685.69|683.69|683.76|681.76|0
1726161600000|2024-09-12 17:20:00|684.4|682.4|689.37|687.37|689.58|687.58|682.05|680.05|0
1726161900000|2024-09-12 17:25:00|689.58|687.58|688.08|686.08|690.01|688.01|687.22|685.22|0
1726162200000|2024-09-12 17:30:00|688.51|686.51|689.58|687.58|689.79|687.79|687.01|685.01|0
1726162500000|2024-09-12 17:35:00|690|688|693.43|691.43|693.43|691.43|689.15|687.15|0
1726162800000|2024-09-12 17:40:00|693.01|691.01|693.22|691.22|693.86|691.86|691.93|689.93|0
1726163100000|2024-09-12 17:45:00|693.43|691.43|696.22|694.22|696.44|694.44|693.22|691.22|0
1726163400000|2024-09-12 17:50:00|696.01|694.01|699.02|697.02|699.45|697.45|696.01|694.01|0
1726163700000|2024-09-12 17:55:00|699.23|697.23|699.29|697.29|701.17|699.17|696.43|694.43|0
1726164000000|2024-09-12 18:00:00|699.51|697.51|699.39|697.39|700.8|698.8|697.57|695.57|0
1726164300000|2024-09-12 18:05:00|699.29|697.29|694.13|692.13|699.29|697.29|693.05|691.05|0
1726164600000|2024-09-12 18:10:00|694.34|692.34|695.2|693.2|696.06|694.06|693.7|691.7|0
1726164900000|2024-09-12 18:15:00|694.98|692.98|694.12|692.12|695.84|693.84|693.69|691.69|0
1726165200000|2024-09-12 18:20:00|694.34|692.34|698.85|696.85|698.85|696.85|694.12|692.12|0
1726165500000|2024-09-12 18:25:00|698.42|696.42|698.85|696.85|700.36|698.36|697.99|695.99|0
1726165800000|2024-09-12 18:30:00|698.63|696.63|698.85|696.85|700.57|698.57|694.98|692.98|0
1726166100000|2024-09-12 18:35:00|698.95|696.95|700.35|698.35|701.21|699.21|698.95|696.95|0
1726166400000|2024-09-12 18:40:00|700.57|698.57|699.06|697.06|701|699|698.63|696.63|0
1726166700000|2024-09-12 18:45:00|699.27|697.27|696.04|694.04|699.81|697.81|695.83|693.83|0
1726167000000|2024-09-12 18:50:00|696.47|694.47|687.88|685.48|696.9|694.9|677.21|675.21|0
1726167300000|2024-09-12 18:55:00|688.3|685.9|695.81|693.41|696.03|693.63|688.3|685.9|0
1726167600000|2024-09-12 19:00:00|695.38|692.98|691.4|689|695.38|692.98|691.4|689|0
1726167900000|2024-09-12 19:05:00|691.94|689.54|695.16|692.76|696.24|693.84|691.94|689.54|0
1726168200000|2024-09-12 19:10:00|694.73|692.33|694.95|692.55|696.45|694.05|693.44|691.04|0
1726168500000|2024-09-12 19:15:00|694.52|692.12|697.74|695.34|697.74|695.34|694.3|691.9|0
1726168800000|2024-09-12 19:20:00|697.31|694.91|695.8|693.4|697.31|694.91|693.87|691.47|0
1726169100000|2024-09-12 19:25:00|696.02|693.62|695.02|692.62|696.87|694.47|691.79|689.39|0
1726169400000|2024-09-12 19:30:00|693.94|691.54|694.8|692.4|695.66|693.26|692.65|690.25|0
1726169700000|2024-09-12 19:35:00|695.01|692.61|696.74|694.34|697.49|695.09|694.9|692.5|0
1726170000000|2024-09-12 19:40:00|696.31|693.91|697.38|694.98|698.56|696.16|695.23|692.83|0
1726170300000|2024-09-12 19:45:00|697.17|694.77|691.78|689.38|698.46|696.06|690.49|688.09|0
1726170600000|2024-09-12 19:50:00|689.84|687.44|690.92|688.52|695.01|692.61|689.84|687.44|0
1726170900000|2024-09-12 19:55:00|692.85|690.45|697.37|694.97|697.37|694.97|691.78|689.38|0
1726171200000|2024-09-12 20:00:00|697.59|695.19|694.59|692.59|697.59|695.19|693.94|691.94|0
1726171500000|2024-09-12 20:05:00|690.93|688.93|690.5|688.5|692.65|690.65|689.64|687.64|0
1726171800000|2024-09-12 20:10:00|690.71|688.71|690.92|688.92|691.57|689.57|689.42|687.42|0
1726172100000|2024-09-12 20:15:00|691.34|688.94|692.41|690.01|692.41|690.01|690.48|688.08|0
1726172400000|2024-09-12 20:20:00|692.3|689.9|692.63|690.23|692.63|690.23|691.77|689.37|0
1726172700000|2024-09-12 20:25:00|692.41|690.01|694.23|691.83|694.56|692.16|692.41|690.01|0
1726173000000|2024-09-12 20:30:00|694.13|691.73|693.48|691.08|694.56|692.16|693.05|690.65|0
1726173300000|2024-09-12 20:35:00|693.27|690.87|693.58|691.18|693.91|691.51|693.05|690.65|0
1726173600000|2024-09-12 20:40:00|693.7|691.3|694.34|691.94|694.77|692.37|693.7|691.3|0
1726173900000|2024-09-12 20:45:00|694.12|691.72|692.19|689.79|694.12|691.72|692.19|689.79|0
1726174200000|2024-09-12 20:50:00|692.29|689.89|692.83|690.43|693.69|691.29|692.29|689.89|0
1726174500000|2024-09-12 20:55:00|692.61|690.21|690.99|688.59|693.26|690.86|690.99|688.59|0
1726174800000|2024-09-12 21:00:00|691.13|688.73|690.76|688.36|691.13|688.73|690.76|688.36|0
1726175100000|2024-09-12 21:05:00|691.23|688.83|691.74|689.34|692.29|689.89|690.9|688.5|0
1726175400000|2024-09-12 21:10:00|691.7|689.3|691.07|688.67|691.7|689.3|690.72|688.32|0
1726175700000|2024-09-12 21:15:00|691.13|688.73|692.18|689.78|692.18|689.78|691.13|688.73|0
1726176000000|2024-09-12 21:20:00|692.22|689.82|691.73|689.33|692.49|690.09|691.64|689.24|0
1726176300000|2024-09-12 21:25:00|692.08|689.68|692.04|689.64|692.42|690.02|692.04|689.64|0
1726176600000|2024-09-12 21:30:00|692.07|689.67|691.6|689.2|692.07|689.67|691.57|689.17|0
1726176900000|2024-09-12 21:35:00|691.8|689.4|691.6|689.2|691.83|689.43|691.6|689.2|0
1726177200000|2024-09-12 21:40:00|691.53|689.13|691.83|689.43|692.07|689.67|691.53|689.13|0
1726177500000|2024-09-12 21:45:00|691.69|689.29|691.86|689.46|691.86|689.46|691.69|689.29|0
1726177800000|2024-09-12 21:50:00|691.69|689.29|691.39|688.99|691.69|689.29|691.32|688.92|0
1726178100000|2024-09-12 21:55:00|691.38|688.98|691.59|689.19|691.72|689.32|691.25|688.85|0
1726178400000|2024-09-12 22:00:00|693.12|690.72|693.98|691.58|694.09|691.69|692.37|689.97|0
1726178700000|2024-09-12 22:05:00|693.77|691.37|693.23|690.83|694.31|691.91|693.02|690.62|0
1726179000000|2024-09-12 22:10:00|693.44|691.04|694.84|692.44|694.95|692.55|693.44|691.04|0
1726179300000|2024-09-12 22:15:00|694.74|692.34|694.73|692.33|695.16|692.76|694.52|692.12|0
1726179600000|2024-09-12 22:20:00|694.84|692.44|694.3|691.9|695.38|692.98|694.3|691.9|0
1726179900000|2024-09-12 22:25:00|694.52|692.12|695.69|693.29|695.91|693.51|694.52|692.12|0
1726180200000|2024-09-12 22:30:00|695.59|693.19|695.37|692.97|696.24|693.84|695.37|692.97|0
1726180500000|2024-09-12 22:35:00|695.26|692.86|695.26|692.86|695.37|692.97|694.51|692.11|0
1726180800000|2024-09-12 22:40:00|695.37|692.97|696.02|693.62|696.23|693.83|695.37|692.97|0
1726181100000|2024-09-12 22:45:00|696.12|693.72|696.88|694.48|697.52|695.12|696.02|693.62|0
1726181400000|2024-09-12 22:50:00|696.66|694.26|697.09|694.69|697.31|694.91|696.66|694.26|0
1726181700000|2024-09-12 22:55:00|696.87|694.47|696.87|694.47|697.3|694.9|696.76|694.36|0
1726182000000|2024-09-12 23:00:00|696.98|694.58|698.38|695.98|698.38|695.98|696.98|694.58|0
1726182300000|2024-09-12 23:05:00|699.03|696.63|700.11|697.71|700.54|698.14|698.6|696.2|0
1726182600000|2024-09-12 23:10:00|700.1|697.7|698.81|696.41|700.1|697.7|698.81|696.41|0
1726182900000|2024-09-12 23:15:00|699.02|696.62|698.37|695.97|699.24|696.84|698.16|695.76|0
1726183200000|2024-09-12 23:20:00|698.59|696.19|698.16|695.76|698.59|696.19|697.94|695.54|0
1726183500000|2024-09-12 23:25:00|698.26|695.86|698.69|696.29|699.02|696.62|698.16|695.76|0
1726183800000|2024-09-12 23:30:00|698.59|696.19|699.23|696.83|699.23|696.83|698.59|696.19|0
1726184100000|2024-09-12 23:35:00|699.02|696.62|699.01|696.61|699.02|696.62|698.8|696.4|0
1726184400000|2024-09-12 23:40:00|698.8|696.4|699.98|697.58|700.31|697.91|698.8|696.4|0
1726184700000|2024-09-12 23:45:00|700.09|697.69|701.39|698.99|701.39|698.99|699.66|697.26|0
1726185000000|2024-09-12 23:50:00|701.6|699.2|699.01|696.61|701.82|699.42|698.79|696.39|0
1726185300000|2024-09-12 23:55:00|700.09|697.69|699.22|696.82|700.09|697.69|698.58|696.18|0
1726185600000|2024-09-13 00:00:00|699.65|697.25|698.79|696.39|700.3|697.9|698.79|696.39|0
1726185900000|2024-09-13 00:05:00|699|696.6|699.65|697.25|700.19|697.79|699|696.6|0
1726186200000|2024-09-13 00:10:00|699.87|697.47|700.3|697.9|701.59|699.19|699.87|697.47|0
1726186500000|2024-09-13 00:15:00|700.1|698.1|698.8|696.8|700.74|698.74|698.58|696.58|0
1726186800000|2024-09-13 00:20:00|699.01|697.01|700.31|698.31|700.41|698.41|697.93|695.93|0
1726187100000|2024-09-13 00:25:00|700.2|698.2|699.66|697.66|700.74|698.74|699.44|697.44|0
1726187400000|2024-09-13 00:30:00|699.44|697.44|701.6|699.6|702.03|700.03|699.44|697.44|0
1726187700000|2024-09-13 00:35:00|701.82|699.82|701.17|699.17|702.25|700.25|700.95|698.95|0
1726188000000|2024-09-13 00:40:00|700.95|698.95|701.05|699.05|702.03|700.03|700.95|698.95|0
1726188300000|2024-09-13 00:45:00|701.16|699.16|701.38|699.38|701.81|699.81|700.3|698.3|0
1726188600000|2024-09-13 00:50:00|701.59|699.59|700.83|698.83|701.59|699.59|700.83|698.83|0
1726188900000|2024-09-13 00:55:00|700.73|698.73|699.65|697.65|700.73|698.73|699.43|697.43|0
1726189200000|2024-09-13 01:00:00|700.08|698.08|698.13|696.13|700.29|698.29|697.92|695.92|0
1726189500000|2024-09-13 01:05:00|698.35|696.35|698.23|696.23|699|697|697.92|695.92|0
1726189800000|2024-09-13 01:10:00|698.35|696.35|697.27|695.27|698.35|696.35|697.05|695.05|0
1726190100000|2024-09-13 01:15:00|697.48|695.48|697.05|695.05|698.23|696.23|696.19|694.19|0
1726190400000|2024-09-13 01:20:00|697.26|695.26|697.91|695.91|697.91|695.91|696.19|694.19|0
1726190700000|2024-09-13 01:25:00|697.69|695.69|698.34|696.34|698.34|696.34|697.58|695.58|0
1726191000000|2024-09-13 01:30:00|698.12|696.12|698.34|696.34|698.34|696.34|697.26|695.26|0
1726191300000|2024-09-13 01:35:00|698.12|696.12|697.69|695.69|698.22|696.22|697.04|695.04|0
1726191600000|2024-09-13 01:40:00|697.79|695.79|697.47|695.47|698.33|696.33|696.61|694.61|0
1726191900000|2024-09-13 01:45:00|697.25|695.25|697.14|695.14|697.47|695.47|696.82|694.82|0
1726192200000|2024-09-13 01:50:00|697.04|695.04|698.11|696.11|698.11|696.11|697.04|695.04|0
1726192500000|2024-09-13 01:55:00|697.9|695.9|697.03|695.03|698|696|696.82|694.82|0
1726192800000|2024-09-13 02:00:00|697.25|695.25|697.25|695.25|697.25|695.25|696.38|694.38|0
1726193100000|2024-09-13 02:05:00|697.03|695.03|697.35|695.35|697.46|695.46|696.6|694.6|0
1726193400000|2024-09-13 02:10:00|697.46|695.46|697.03|695.03|697.67|695.67|696.91|694.91|0
1726193700000|2024-09-13 02:15:00|696.91|694.91|695.73|693.73|697.03|695.03|695.52|693.52|0
1726194000000|2024-09-13 02:20:00|695.83|693.83|697.02|695.02|697.02|695.02|695.73|693.73|0
1726194300000|2024-09-13 02:25:00|696.81|694.81|696.59|694.59|696.91|694.91|696.05|694.05|0
1726194600000|2024-09-13 02:30:00|696.8|694.8|696.37|694.37|696.8|694.8|696.16|694.16|0
1726194900000|2024-09-13 02:35:00|696.48|694.48|695.83|693.83|696.59|694.59|695.72|693.72|0
1726195200000|2024-09-13 02:40:00|695.72|693.72|695.07|693.07|695.72|693.72|693.78|691.78|0
1726195500000|2024-09-13 02:45:00|695.29|693.29|695.18|693.18|695.29|693.29|694.43|692.43|0
1726195800000|2024-09-13 02:50:00|695.29|693.29|695.07|693.07|695.29|693.29|694.64|692.64|0
1726196100000|2024-09-13 02:55:00|694.85|692.85|694.42|692.42|695.28|693.28|694.42|692.42|0
1726196400000|2024-09-13 03:00:00|694.64|692.64|695.5|693.5|695.5|693.5|694.64|692.64|0
1726196700000|2024-09-13 03:05:00|695.71|693.71|696.79|694.79|696.79|694.79|695.71|693.71|0
1726197000000|2024-09-13 03:10:00|697|695|697|695|697.87|695.87|696.57|694.57|0
1726197300000|2024-09-13 03:15:00|697.22|695.22|697.43|695.43|697.65|695.65|697|695|0
1726197600000|2024-09-13 03:20:00|697.54|695.54|698.08|696.08|698.08|696.08|697.43|695.43|0
1726197900000|2024-09-13 03:25:00|698.29|696.29|698.46|696.46|699.75|697.75|698.29|696.29|0
1726198200000|2024-09-13 03:30:00|698.67|696.67|698.03|696.03|698.67|696.67|697.6|695.6|0
1726198500000|2024-09-13 03:35:00|698.13|696.13|698.45|696.45|698.77|696.77|698.03|696.03|0
1726198800000|2024-09-13 03:40:00|698.67|696.67|698.67|696.67|698.99|696.99|698.24|696.24|0
1726199100000|2024-09-13 03:45:00|698.88|696.88|698.88|696.88|698.88|696.88|698.24|696.24|0
1726199400000|2024-09-13 03:50:00|698.67|696.67|698.66|696.66|699.1|697.1|698.23|696.23|0
1726199700000|2024-09-13 03:55:00|698.55|696.55|698.88|696.88|699.09|697.09|698.45|696.45|0
1726200000000|2024-09-13 04:00:00|698.98|696.98|698.88|696.88|699.09|697.09|698.55|696.55|0
1726200300000|2024-09-13 04:05:00|698.76|696.76|698.44|696.44|698.88|696.88|698.23|696.23|0
1726200600000|2024-09-13 04:10:00|698.66|696.66|698.66|696.66|699.09|697.09|698.44|696.44|0
1726200900000|2024-09-13 04:15:00|698.87|696.87|698.87|696.87|699.09|697.09|698.87|696.87|0
1726201200000|2024-09-13 04:20:00|698.97|696.97|698.65|696.65|699.08|697.08|698.44|696.44|0
1726201500000|2024-09-13 04:25:00|698.44|696.44|698.65|696.65|698.65|696.65|698.22|696.22|0
1726201800000|2024-09-13 04:30:00|698.87|696.87|698.43|696.43|698.87|696.87|698.22|696.22|0
1726202100000|2024-09-13 04:35:00|698.22|696.22|698.43|696.43|699.08|697.08|698.22|696.22|0
1726202400000|2024-09-13 04:40:00|698.32|696.32|699.08|697.08|699.29|697.29|698|696|0
1726202700000|2024-09-13 04:45:00|699.29|697.29|699.07|697.07|699.29|697.29|698.86|696.86|0
1726203000000|2024-09-13 04:50:00|699.18|697.18|699.07|697.07|699.29|697.29|699.07|697.07|0
1726203300000|2024-09-13 04:55:00|699.17|697.17|698.85|696.85|699.29|697.29|698.64|696.64|0
1726203600000|2024-09-13 05:00:00|699.07|697.07|699.07|697.07|699.07|697.07|698.64|696.64|0
1726203900000|2024-09-13 05:05:00|698.85|696.85|701.22|699.22|701.22|699.22|698.85|696.85|0
1726204200000|2024-09-13 05:10:00|701.11|699.11|701.65|699.65|701.65|699.65|700.58|698.58|0
1726204500000|2024-09-13 05:15:00|701.76|699.76|701.43|699.43|701.76|699.76|700.79|698.79|0
1726204800000|2024-09-13 05:20:00|701.65|699.65|701.43|699.43|701.86|699.86|701.22|699.22|0
1726205100000|2024-09-13 05:25:00|701.54|699.54|702.08|700.08|702.08|700.08|701.22|699.22|0
1726205400000|2024-09-13 05:30:00|701.97|699.97|702.08|700.08|702.72|700.72|701.53|699.53|0
1726205700000|2024-09-13 05:35:00|701.86|699.86|702.29|700.29|702.29|700.29|701.43|699.43|0
1726206000000|2024-09-13 05:40:00|702.39|700.39|704.02|702.02|705.53|703.53|702.39|700.39|0
1726206300000|2024-09-13 05:45:00|703.58|701.58|702.07|700.07|703.58|701.58|702.07|700.07|0
1726206600000|2024-09-13 05:50:00|701.85|699.85|701.2|699.2|701.85|699.85|700.99|698.99|0
1726206900000|2024-09-13 05:55:00|700.99|698.99|698.18|696.18|701.2|699.2|698.18|696.18|0
1726207200000|2024-09-13 06:00:00|698.4|696.4|698.5|696.5|699.48|697.48|697.32|695.32|0
1726207500000|2024-09-13 06:05:00|698.4|696.4|697.62|695.62|699.04|697.04|697.4|695.4|0
1726207800000|2024-09-13 06:10:00|697.4|695.4|697.4|695.4|697.83|695.83|696.76|694.76|0
1726208100000|2024-09-13 06:15:00|697.18|695.18|697.4|695.4|697.83|695.83|696.75|694.75|0
1726208400000|2024-09-13 06:20:00|697.61|695.61|698.69|696.69|698.69|696.69|697.18|695.18|0
1726208700000|2024-09-13 06:25:00|698.47|696.47|697.39|695.39|698.69|696.69|697.28|695.28|0
1726209000000|2024-09-13 06:30:00|697.61|695.61|697.61|695.61|697.82|695.82|697.39|695.39|0
1726209300000|2024-09-13 06:35:00|697.71|695.71|697.61|695.61|697.82|695.82|697.61|695.61|0
1726209600000|2024-09-13 06:40:00|697.82|695.82|698.68|696.68|698.68|696.68|697.6|695.6|0
1726209900000|2024-09-13 06:45:00|698.47|696.47|698.68|696.68|698.9|696.9|698.25|696.25|0
1726210200000|2024-09-13 06:50:00|698.57|696.57|698.25|696.25|698.68|696.68|698.03|696.03|0
1726210500000|2024-09-13 06:55:00|698.13|696.13|698.46|696.46|698.89|696.89|698.03|696.03|0
1726210800000|2024-09-13 07:00:00|698.89|696.89|701.04|699.04|701.15|699.15|698.46|696.46|0
1726211100000|2024-09-13 07:05:00|701.15|699.15|702.34|700.34|703.85|701.85|700.61|698.61|0
1726211400000|2024-09-13 07:10:00|702.01|700.01|702.98|700.98|703.85|701.85|702.01|700.01|0
1726211700000|2024-09-13 07:15:00|703.2|701.2|702.76|700.76|703.2|701.2|702.33|700.33|0
1726212000000|2024-09-13 07:20:00|702.98|700.98|704.92|702.92|705.14|703.14|702.55|700.55|0
1726212300000|2024-09-13 07:25:00|704.71|702.71|706.32|704.32|707.51|705.51|703.84|701.84|0
1726212600000|2024-09-13 07:30:00|706.22|704.22|704.05|702.05|706.43|704.43|703.62|701.62|0
1726212900000|2024-09-13 07:35:00|704.49|702.49|704.7|702.7|705.35|703.35|704.27|702.27|0
1726213200000|2024-09-13 07:40:00|704.92|702.92|704.7|702.7|706|704|704.48|702.48|0
1726213500000|2024-09-13 07:45:00|704.91|702.91|702.54|700.54|704.91|702.91|702.32|700.32|0
1726213800000|2024-09-13 07:50:00|702.75|700.75|700.38|698.38|702.86|700.86|700.16|698.16|0
1726214100000|2024-09-13 07:55:00|700.59|698.59|701.42|699.42|701.74|699.74|700.59|698.59|0
1726214400000|2024-09-13 08:00:00|701.2|699.2|698.62|696.62|702.07|700.07|698.62|696.62|0
1726214700000|2024-09-13 08:05:00|698.83|696.83|701.85|699.85|701.85|699.85|698.62|696.62|0
1726215000000|2024-09-13 08:10:00|701.73|699.73|703.57|701.57|703.78|701.78|700.55|698.55|0
1726215300000|2024-09-13 08:15:00|703.78|701.78|703.57|701.57|703.78|701.78|701.2|699.2|0
1726215600000|2024-09-13 08:20:00|703.78|701.78|703.56|701.56|704.64|702.64|703.13|701.13|0
1726215900000|2024-09-13 08:25:00|703.67|701.67|702.48|700.48|703.78|701.78|702.27|700.27|0
1726216200000|2024-09-13 08:30:00|702.59|700.59|701.41|699.41|703.23|701.23|700.76|698.76|0
1726216500000|2024-09-13 08:35:00|701.29|699.29|702.58|700.58|702.7|700.7|700.76|698.76|0
1726216800000|2024-09-13 08:40:00|702.7|700.7|702.91|700.91|703.13|701.13|701.62|699.62|0
1726217100000|2024-09-13 08:45:00|702.69|700.69|705.28|703.28|705.28|703.28|702.69|700.69|0
1726217400000|2024-09-13 08:50:00|705.49|703.49|703.77|701.77|705.93|703.93|703.12|701.12|0
1726217700000|2024-09-13 08:55:00|703.66|701.66|703.12|701.12|703.77|701.77|701.18|699.18|0
1726218000000|2024-09-13 09:00:00|703.33|701.33|703.12|701.12|704.41|702.41|702.69|700.69|0
1726218300000|2024-09-13 09:05:00|703.33|701.33|705.49|703.49|705.92|703.92|703.33|701.33|0
1726218600000|2024-09-13 09:10:00|705.7|703.7|707.21|705.21|707.21|705.21|705.05|703.05|0
1726218900000|2024-09-13 09:15:00|706.78|704.78|705.91|703.91|707.31|705.31|705.7|703.7|0
1726219200000|2024-09-13 09:20:00|705.7|703.7|706.23|704.23|707.21|705.21|705.7|703.7|0
1726219500000|2024-09-13 09:25:00|706.34|704.34|706.56|704.56|706.78|704.78|705.7|703.7|0
1726219800000|2024-09-13 09:30:00|706.77|704.77|707.74|705.74|708.07|706.07|706.34|704.34|0
1726220100000|2024-09-13 09:35:00|707.85|705.85|708.71|706.71|709.15|707.15|707.2|705.2|0
1726220400000|2024-09-13 09:40:00|709.14|707.14|708.28|706.28|710.01|708.01|708.28|706.28|0
1726220700000|2024-09-13 09:45:00|708.49|706.49|708.92|706.92|710.87|708.87|708.28|706.28|0
1726221000000|2024-09-13 09:50:00|708.71|706.71|707.84|705.84|708.71|706.71|707.2|705.2|0
1726221300000|2024-09-13 09:55:00|707.63|705.63|707.62|705.62|708.06|706.06|706.55|704.55|0
1726221600000|2024-09-13 10:00:00|707.51|705.51|708.49|706.49|708.49|706.49|706.33|704.33|0
1726221900000|2024-09-13 10:05:00|708.59|706.59|709.35|707.35|709.57|707.57|708.05|706.05|0
1726222200000|2024-09-13 10:10:00|709.56|707.56|709.35|707.35|709.78|707.78|708.48|706.48|0
1726222500000|2024-09-13 10:15:00|709.13|707.13|708.05|706.05|709.13|707.13|707.83|705.83|0
1726222800000|2024-09-13 10:20:00|707.83|705.83|708.55|706.55|708.77|706.77|707.4|705.4|0
1726223100000|2024-09-13 10:25:00|708.77|706.77|708.98|706.98|709.08|707.08|707.69|705.69|0
1726223400000|2024-09-13 10:30:00|708.87|706.87|709.19|707.19|709.41|707.41|708.43|706.43|0
1726223700000|2024-09-13 10:35:00|708.55|706.55|707.35|705.35|709.19|707.19|707.35|705.35|0
1726224000000|2024-09-13 10:40:00|707.46|705.46|706.81|704.81|707.78|705.78|706.38|704.38|0
1726224300000|2024-09-13 10:45:00|707.03|705.03|707.46|705.46|707.89|705.89|707.03|705.03|0
1726224600000|2024-09-13 10:50:00|707.56|705.56|708.97|706.97|708.97|706.97|707.35|705.35|0
1726224900000|2024-09-13 10:55:00|709.19|707.19|709.18|707.18|709.19|707.19|707.89|705.89|0
1726225200000|2024-09-13 11:00:00|709.4|707.4|706.59|704.59|709.62|707.62|706.16|704.16|0
1726225500000|2024-09-13 11:05:00|706.81|704.81|705.94|703.94|707.02|705.02|705.73|703.73|0
1726225800000|2024-09-13 11:10:00|706.05|704.05|705.94|703.94|706.37|704.37|705.29|703.29|0
1726226100000|2024-09-13 11:15:00|706.04|704.04|707.02|705.02|707.02|705.02|704.86|702.86|0
1726226400000|2024-09-13 11:20:00|706.58|704.58|707.01|705.01|707.02|705.02|706.37|704.37|0
1726226700000|2024-09-13 11:25:00|706.8|704.8|707.66|705.66|707.98|705.98|706.58|704.58|0
1726227000000|2024-09-13 11:30:00|707.44|705.44|707.66|705.66|708.31|706.31|706.8|704.8|0
1726227300000|2024-09-13 11:35:00|707.44|705.44|703.99|701.99|707.66|705.66|703.34|701.34|0
1726227600000|2024-09-13 11:40:00|703.77|701.77|706.36|704.36|706.36|704.36|703.13|701.13|0
1726227900000|2024-09-13 11:45:00|706.57|704.57|705.93|703.93|706.57|704.57|705.06|703.06|0
1726228200000|2024-09-13 11:50:00|706.03|704.03|706.14|704.14|707.44|705.44|705.93|703.93|0
1726228500000|2024-09-13 11:55:00|705.92|703.92|706.53|704.53|706.97|704.97|705.16|703.16|0
1726228800000|2024-09-13 12:00:00|706.32|704.32|707.83|705.83|708.04|706.04|705.89|703.89|0
1726229100000|2024-09-13 12:05:00|707.61|705.61|706.1|704.1|707.71|705.71|705.88|703.88|0
1726229400000|2024-09-13 12:10:00|706.31|704.31|707.17|705.17|707.39|705.39|706.1|704.1|0
1726229700000|2024-09-13 12:15:00|707.06|705.06|707.39|705.39|708.25|706.25|707.06|705.06|0
1726230000000|2024-09-13 12:20:00|707.6|705.6|707.39|705.39|708.47|706.47|707.06|705.06|0
1726230300000|2024-09-13 12:25:00|707.27|705.27|706.52|704.52|707.39|705.39|706.31|704.31|0
1726230600000|2024-09-13 12:30:00|706.41|704.41|706.3|704.3|707.6|705.6|705.33|703.33|0
1726230900000|2024-09-13 12:35:00|706.09|704.09|703.28|701.28|706.73|704.73|703.28|701.28|0
1726231200000|2024-09-13 12:40:00|702.85|700.85|703.93|701.93|704.14|702.14|700.26|698.26|0
1726231500000|2024-09-13 12:45:00|703.81|701.81|705.65|703.65|706.3|704.3|703.71|701.71|0
1726231800000|2024-09-13 12:50:00|705.75|703.75|707.37|705.37|707.81|705.81|705.43|703.43|0
1726232100000|2024-09-13 12:55:00|707.16|705.16|706.51|704.51|708.67|706.67|706.51|704.51|0
1726232400000|2024-09-13 13:00:00|706.94|704.94|706.72|704.72|707.37|705.37|706.08|704.08|0
1726232700000|2024-09-13 13:05:00|706.61|704.61|708.02|706.02|708.45|706.45|705.86|703.86|0
1726233000000|2024-09-13 13:10:00|708.23|706.23|706.93|704.93|708.23|706.23|706.29|704.29|0
1726233300000|2024-09-13 13:15:00|707.15|705.15|706.72|704.72|707.37|705.37|705.74|703.74|0
1726233600000|2024-09-13 13:20:00|706.5|704.5|705.42|703.42|706.5|704.5|704.77|702.77|0
1726233900000|2024-09-13 13:25:00|705.2|703.2|701.97|699.97|707.36|705.36|701.32|699.32|0
1726234200000|2024-09-13 13:30:00|702.83|700.83|707.36|705.36|707.57|705.57|700.24|698.24|0
1726234500000|2024-09-13 13:35:00|707.57|705.57|708.34|706.34|710.17|708.17|706.83|704.83|0
1726234800000|2024-09-13 13:40:00|708.12|706.12|712.22|710.22|712.22|710.22|706.61|704.61|0
1726235100000|2024-09-13 13:45:00|712.01|710.01|715.25|713.25|716.12|714.12|710.49|708.49|0
1726235400000|2024-09-13 13:50:00|714.82|712.82|713.73|711.73|715.57|713.57|713.52|711.52|0
1726235700000|2024-09-13 13:55:00|713.84|711.84|713.4|711.4|715.25|713.25|712.22|710.22|0
1726236000000|2024-09-13 14:00:00|719.03|717.03|713.95|711.95|719.03|717.03|705.31|703.31|0
1726236300000|2024-09-13 14:05:00|714.05|712.05|714.98|712.98|716.21|714.21|710.92|708.92|0
1726236600000|2024-09-13 14:10:00|715.09|713.09|715.63|713.63|719.1|717.1|713.25|711.25|0
1726236900000|2024-09-13 14:15:00|715.2|713.2|718.67|716.67|720.62|718.62|715.2|713.2|0
1726237200000|2024-09-13 14:20:00|718.88|716.88|724.31|722.31|724.31|722.31|717.58|715.58|0
1726237500000|2024-09-13 14:25:00|724.74|722.74|715.27|713.27|725.5|723.5|714.41|712.41|0
1726237800000|2024-09-13 14:30:00|713.97|711.97|713.75|711.75|714.4|712.4|707.92|705.92|0
1726238100000|2024-09-13 14:35:00|713.54|711.54|719.82|717.82|719.92|717.92|711.16|709.16|0
1726238400000|2024-09-13 14:40:00|720.03|718.03|726.11|724.11|727.63|725.63|720.03|718.03|0
1726238700000|2024-09-13 14:45:00|726.22|724.22|725.02|723.02|726.98|724.98|723.29|721.29|0
1726239000000|2024-09-13 14:50:00|724.59|722.59|720.03|718.03|724.81|722.81|718.08|716.08|0
1726239300000|2024-09-13 14:55:00|720.46|718.46|721.43|719.43|723.07|721.07|717.21|715.21|0
1726239600000|2024-09-13 15:00:00|721.33|719.33|719.73|717.73|722.63|720.63|719.73|717.73|0
1726239900000|2024-09-13 15:05:00|720.17|718.17|717.77|715.77|721.26|719.26|717.55|715.55|0
1726240200000|2024-09-13 15:10:00|717.55|715.55|718.21|716.21|720.38|718.38|716.9|714.9|0
1726240500000|2024-09-13 15:15:00|718.42|716.42|718.2|716.2|719.95|717.95|717.55|715.55|0
1726240800000|2024-09-13 15:20:00|718.31|716.31|721.03|719.03|721.69|719.69|717.33|715.33|0
1726241100000|2024-09-13 15:25:00|720.81|718.81|719.51|717.51|721.9|719.9|719.07|717.07|0
1726241400000|2024-09-13 15:30:00|719.72|717.72|721.25|719.25|722.34|720.34|719.07|717.07|0
1726241700000|2024-09-13 15:35:00|721.46|719.46|720.59|718.59|722.55|720.55|718.74|716.74|0
1726242000000|2024-09-13 15:40:00|721.25|719.25|723.96|721.96|724.73|722.73|721.25|719.25|0
1726242300000|2024-09-13 15:45:00|724.3|722.3|726.26|724.26|727.79|725.79|724.3|722.3|0
1726242600000|2024-09-13 15:50:00|726.48|724.48|726.91|724.91|727.57|725.57|724.95|722.95|0
1726242900000|2024-09-13 15:55:00|727.13|725.13|726.47|724.47|727.78|725.78|725.82|723.82|0
1726243200000|2024-09-13 16:00:00|726.69|724.69|726.47|724.47|729.09|727.09|725.82|723.82|0
1726243500000|2024-09-13 16:05:00|726.25|724.25|723.85|721.85|727.34|725.34|722.76|720.76|0
1726243800000|2024-09-13 16:10:00|723.63|721.63|720.36|718.36|724.5|722.5|718.51|716.51|0
1726244100000|2024-09-13 16:15:00|720.14|718.14|719.49|717.49|720.14|718.14|717.96|715.96|0
1726244400000|2024-09-13 16:20:00|719.27|717.27|717.74|715.74|720.14|718.14|717.31|715.31|0
1726244700000|2024-09-13 16:25:00|717.96|715.96|717.09|715.09|718.83|716.83|716.87|714.87|0
1726245000000|2024-09-13 16:30:00|716.87|714.87|717.52|715.52|718.18|716.18|716.65|714.65|0
1726245300000|2024-09-13 16:35:00|717.3|715.3|717.09|715.09|717.52|715.52|715.35|713.35|0
1726245600000|2024-09-13 16:40:00|717.52|715.52|716.65|714.65|718.39|716.39|716.21|714.21|0
1726245900000|2024-09-13 16:45:00|716.43|714.43|715.56|713.56|716.87|714.87|715.13|713.13|0
1726246200000|2024-09-13 16:50:00|715.78|713.78|722.09|720.09|722.09|720.09|715.34|713.34|0
1726246500000|2024-09-13 16:55:00|722.31|720.31|722.52|720.52|722.74|720.74|720.78|718.78|0
1726246800000|2024-09-13 17:00:00|722.3|720.3|723.83|721.83|724.27|722.27|722.3|720.3|0
1726247100000|2024-09-13 17:05:00|724.05|722.05|724.7|722.7|726.45|724.45|723.61|721.61|0
1726247400000|2024-09-13 17:10:00|724.92|722.92|725.35|723.35|725.79|723.79|724.26|722.26|0
1726247700000|2024-09-13 17:15:00|725.57|723.57|726.88|724.88|727.32|725.32|725.14|723.14|0
1726248000000|2024-09-13 17:20:00|726.66|724.66|724.7|722.7|727.1|725.1|723.17|721.17|0
1726248300000|2024-09-13 17:25:00|724.91|722.91|727.31|725.31|727.97|725.97|724.48|722.48|0
1726248600000|2024-09-13 17:30:00|727.53|725.53|726|724|728.41|726.41|725.35|723.35|0
1726248900000|2024-09-13 17:35:00|725.56|723.56|729.28|727.28|729.93|727.93|724.47|722.47|0
1726249200000|2024-09-13 17:40:00|728.84|726.84|728.84|726.84|729.71|727.71|726.87|724.87|0
1726249500000|2024-09-13 17:45:00|728.4|726.4|728.62|726.62|729.49|727.49|727.96|725.96|0
1726249800000|2024-09-13 17:50:00|728.84|726.84|728.4|726.4|729.71|727.71|727.96|725.96|0
1726250100000|2024-09-13 17:55:00|728.62|726.62|725.99|723.99|728.62|726.62|724.9|722.9|0
1726250400000|2024-09-13 18:00:00|725.77|723.77|722.78|720.78|726.21|724.21|715.31|713.31|0
1726250700000|2024-09-13 18:05:00|722.56|720.56|728.24|726.24|729.76|727.76|722.35|720.35|0
1726251000000|2024-09-13 18:10:00|728.45|726.45|724.63|722.63|728.45|726.45|723.65|721.65|0
1726251300000|2024-09-13 18:15:00|724.74|722.74|724.41|722.41|725.4|723.4|722.78|720.78|0
1726251600000|2024-09-13 18:20:00|724.3|722.3|717.62|715.62|724.52|722.52|717.62|715.62|0
1726251900000|2024-09-13 18:25:00|717.4|715.4|716.31|714.31|718.27|716.27|714.8|712.8|0
1726252200000|2024-09-13 18:30:00|715.88|713.88|715.44|713.44|716.1|714.1|714.14|712.14|0
1726252500000|2024-09-13 18:35:00|715.88|713.88|715.22|713.22|716.53|714.53|714.57|712.57|0
1726252800000|2024-09-13 18:40:00|715.66|713.66|716.74|714.74|720.22|718.22|715.01|713.01|0
1726253100000|2024-09-13 18:45:00|716.96|714.96|716.09|714.09|719.35|717.35|716.09|714.09|0
1726253400000|2024-09-13 18:50:00|715.66|713.66|715.44|713.44|716.41|714.41|713.7|711.7|0
1726253700000|2024-09-13 18:55:00|715|713|716.52|714.52|716.74|714.74|714.35|712.35|0
1726254000000|2024-09-13 19:00:00|715|713|714.13|712.13|716.09|714.09|713.05|711.05|0
1726254300000|2024-09-13 19:05:00|714.35|712.35|715.21|713.21|716.74|714.74|714.35|712.35|0
1726254600000|2024-09-13 19:10:00|715.43|713.43|715.75|713.75|716.3|714.3|713.69|711.69|0
1726254900000|2024-09-13 19:15:00|715.65|713.65|718.25|716.25|719.56|717.56|714.99|712.99|0
1726255200000|2024-09-13 19:20:00|718.03|716.03|719.12|717.12|719.34|717.34|716.62|714.62|0
1726255500000|2024-09-13 19:25:00|718.9|716.9|719.55|717.55|720.86|718.86|716.94|714.94|0
1726255800000|2024-09-13 19:30:00|719.34|717.34|719.77|717.77|720.64|718.64|718.68|716.68|0
1726256100000|2024-09-13 19:35:00|719.99|717.99|718.24|716.24|719.99|717.99|715.64|713.64|0
1726256400000|2024-09-13 19:40:00|718.03|716.03|719.98|717.98|719.98|717.98|718.03|716.03|0
1726256700000|2024-09-13 19:45:00|719.55|717.55|720.95|718.95|723.31|721.31|719.55|717.55|0
1726257000000|2024-09-13 19:50:00|720.85|718.85|724.11|722.11|724.11|722.11|720.2|718.2|0
1726257300000|2024-09-13 19:55:00|723.89|721.89|721.71|719.71|725.41|723.41|720.63|718.63|0
1726257600000|2024-09-13 20:00:00|721.5|719.5|719.92|717.92|722.08|720.08|718.83|716.83|0
1726257900000|2024-09-13 20:05:00|720.13|718.13|721.86|719.86|722.3|720.3|720.13|718.13|0
1726258200000|2024-09-13 20:10:00|721.65|719.65|721.21|719.21|721.86|719.86|719.26|717.26|0
1726446000000|2024-09-16 00:20:00|722.93|720.93|722.28|720.28|722.93|720.93|721.95|719.95|0
1726446300000|2024-09-16 00:25:00|722.17|720.17|722.28|720.28|722.6|720.6|722.06|720.06|0
1726446600000|2024-09-16 00:30:00|722.16|720.16|722.06|720.06|722.28|720.28|721.19|719.19|0
1726446900000|2024-09-16 00:35:00|721.84|719.84|722.06|720.06|722.27|720.27|720.97|718.97|0
1726447200000|2024-09-16 00:40:00|722.27|720.27|724.23|722.23|724.23|722.23|721.07|719.07|0
1726447500000|2024-09-16 00:45:00|724.01|722.01|722.7|720.7|724.01|722.01|721.29|719.29|0
1726447800000|2024-09-16 00:50:00|722.59|720.59|720.96|718.96|722.92|720.92|720.96|718.96|0
1726448100000|2024-09-16 00:55:00|721.18|719.18|721.61|719.61|722.27|720.27|721.18|719.18|0
1726448400000|2024-09-16 01:00:00|721.5|719.5|721.39|719.39|722.26|720.26|721.18|719.18|0
1726448700000|2024-09-16 01:05:00|721.18|719.18|721.17|719.17|721.83|719.83|721.17|719.17|0
1726449000000|2024-09-16 01:10:00|721.39|719.39|720.52|718.52|721.39|719.39|719.87|717.87|0
1726449300000|2024-09-16 01:15:00|720.41|718.41|719|717|720.41|718.41|718.13|716.13|0
1726449600000|2024-09-16 01:20:00|718.89|716.89|719.87|717.87|720.3|718.3|718.89|716.89|0
1726449900000|2024-09-16 01:25:00|719.97|717.97|720.3|718.3|720.51|718.51|719.65|717.65|0
1726450200000|2024-09-16 01:30:00|720.08|718.08|721.16|719.16|721.38|719.38|719.43|717.43|0
1726450500000|2024-09-16 01:35:00|720.95|718.95|720.95|718.95|721.38|719.38|719.64|717.64|0
1726450800000|2024-09-16 01:40:00|720.94|718.94|720.73|718.73|721.6|719.6|720.18|718.18|0
1726451100000|2024-09-16 01:45:00|720.94|718.94|722.13|720.13|722.13|720.13|720.73|718.73|0
1726451400000|2024-09-16 01:50:00|721.81|719.81|722.46|720.46|722.9|720.9|721.7|719.7|0
1726451700000|2024-09-16 01:55:00|722.24|720.24|723.11|721.11|723.43|721.43|722.03|720.03|0
1726452000000|2024-09-16 02:00:00|723.33|721.33|722.78|720.78|723.76|721.76|722.67|720.67|0
1726452300000|2024-09-16 02:05:00|722.67|720.67|722.45|720.45|723.11|721.11|722.45|720.45|0
1726452600000|2024-09-16 02:10:00|722.67|720.67|722.89|720.89|722.89|720.89|722.24|720.24|0
1726452900000|2024-09-16 02:15:00|722.77|720.77|723.54|721.54|723.54|721.54|722.67|720.67|0
1726453200000|2024-09-16 02:20:00|723.64|721.64|723.86|721.86|724.19|722.19|722.88|720.88|0
1726453500000|2024-09-16 02:25:00|723.97|721.97|722.88|720.88|723.97|721.97|722.66|720.66|0
1726453800000|2024-09-16 02:30:00|723.1|721.1|721.68|719.68|723.1|721.1|721.57|719.57|0
1726454100000|2024-09-16 02:35:00|721.57|719.57|722.22|720.22|722.44|720.44|721.36|719.36|0
1726454400000|2024-09-16 02:40:00|722.44|720.44|721.79|719.79|722.66|720.66|721.68|719.68|0
1726454700000|2024-09-16 02:45:00|722|720|722.44|720.44|722.44|720.44|722|720|0
1726455000000|2024-09-16 02:50:00|722.33|720.33|722.65|720.65|722.76|720.76|722.22|720.22|0
1726455300000|2024-09-16 02:55:00|722.44|720.44|722.65|720.65|722.65|720.65|722|720|0
1726455600000|2024-09-16 03:00:00|722.87|720.87|722|720|723.09|721.09|721.88|719.88|0
1726455900000|2024-09-16 03:05:00|721.88|719.88|722.21|720.21|722.21|720.21|721.56|719.56|0
1726456200000|2024-09-16 03:10:00|722.1|720.1|723.73|721.73|724.27|722.27|721.99|719.99|0
1726456500000|2024-09-16 03:15:00|723.84|721.84|723.95|721.95|724.17|722.17|722.86|720.86|0
1726456800000|2024-09-16 03:20:00|723.84|721.84|723.08|721.08|724.05|722.05|722.86|720.86|0
1726457100000|2024-09-16 03:25:00|723.29|721.29|723.73|721.73|723.94|721.94|723.08|721.08|0
1726457400000|2024-09-16 03:30:00|723.94|721.94|724.38|722.38|724.38|722.38|723.61|721.61|0
1726457700000|2024-09-16 03:35:00|724.16|722.16|723.51|721.51|724.16|722.16|723.39|721.39|0
1726458000000|2024-09-16 03:40:00|723.39|721.39|723.61|721.61|723.72|721.72|723.29|721.29|0
1726458300000|2024-09-16 03:45:00|723.72|721.72|724.15|722.15|724.37|722.37|723.5|721.5|0
1726458600000|2024-09-16 03:50:00|724.04|722.04|723.72|721.72|724.15|722.15|722.95|720.95|0
1726458900000|2024-09-16 03:55:00|723.93|721.93|724.37|722.37|724.47|722.47|723.93|721.93|0
1726459200000|2024-09-16 04:00:00|724.47|722.47|723.71|721.71|724.59|722.59|723.71|721.71|0
1726459500000|2024-09-16 04:05:00|723.93|721.93|723.93|721.93|723.93|721.93|723.38|721.38|0
1726459800000|2024-09-16 04:10:00|724.15|722.15|724.36|722.36|724.36|722.36|723.93|721.93|0
1726460100000|2024-09-16 04:15:00|724.14|722.14|724.58|722.58|724.58|722.58|724.14|722.14|0
1726460400000|2024-09-16 04:20:00|724.46|722.46|724.58|722.58|724.58|722.58|723.92|721.92|0
1726460700000|2024-09-16 04:25:00|724.36|722.36|724.36|722.36|724.57|722.57|724.14|722.14|0
1726461000000|2024-09-16 04:30:00|724.46|722.46|724.14|722.14|724.46|722.46|724.14|722.14|0
1726461300000|2024-09-16 04:35:00|724.35|722.35|724.13|722.13|724.35|722.35|723.92|721.92|0
1726461600000|2024-09-16 04:40:00|724.35|722.35|724.13|722.13|724.57|722.57|724.13|722.13|0
1726461900000|2024-09-16 04:45:00|724.02|722.02|724.13|722.13|724.13|722.13|723.91|721.91|0
1726462200000|2024-09-16 04:50:00|724.35|722.35|724.56|722.56|724.56|722.56|724.13|722.13|0
1726462500000|2024-09-16 04:55:00|723.91|721.91|723.69|721.69|723.91|721.91|723.58|721.58|0
1726462800000|2024-09-16 05:00:00|723.8|721.8|724.12|722.12|724.12|722.12|723.69|721.69|0
1726463100000|2024-09-16 05:05:00|724.01|722.01|723.79|721.79|724.12|722.12|723.69|721.69|0
1726463400000|2024-09-16 05:10:00|723.9|721.9|723.25|721.25|723.9|721.9|722.82|720.82|0
1726463700000|2024-09-16 05:15:00|723.14|721.14|722.38|720.38|723.47|721.47|722.16|720.16|0
1726464000000|2024-09-16 05:20:00|722.27|720.27|722.16|720.16|722.81|720.81|722.16|720.16|0
1726464300000|2024-09-16 05:25:00|722.26|720.26|722.26|720.26|722.38|720.38|721.94|719.94|0
1726464600000|2024-09-16 05:30:00|722.37|720.37|722.04|720.04|722.37|720.37|721.94|719.94|0
1726464900000|2024-09-16 05:35:00|722.16|720.16|721.28|719.28|722.16|720.16|721.17|719.17|0
1726465200000|2024-09-16 05:40:00|721.72|719.72|721.72|719.72|722.04|720.04|721.07|719.07|0
1726465500000|2024-09-16 05:45:00|721.82|719.82|722.58|720.58|722.8|720.8|721.82|719.82|0
1726465800000|2024-09-16 05:50:00|722.37|720.37|722.36|720.36|722.47|720.47|721.93|719.93|0
1726466100000|2024-09-16 05:55:00|722.25|720.25|722.8|720.8|722.9|720.9|722.15|720.15|0
1726466400000|2024-09-16 06:00:00|722.68|720.68|721.16|719.16|722.8|720.8|721.06|719.06|0
1726466700000|2024-09-16 06:05:00|721.27|719.27|720.62|718.62|721.27|719.27|719.75|717.75|0
1726467000000|2024-09-16 06:10:00|720.4|718.4|718.88|716.88|720.4|718.4|718.66|716.66|0
1726467300000|2024-09-16 06:15:00|719.1|717.1|718.23|716.23|719.1|717.1|718.01|716.01|0
1726467600000|2024-09-16 06:20:00|718.44|716.44|718.01|716.01|718.44|716.44|717.46|715.46|0
1726467900000|2024-09-16 06:25:00|717.79|715.79|717.79|715.79|718.44|716.44|717.79|715.79|0
1726468200000|2024-09-16 06:30:00|717.89|715.89|718.22|716.22|718.44|716.44|717.79|715.79|0
1726468500000|2024-09-16 06:35:00|718.44|716.44|718.44|716.44|718.44|716.44|717.35|715.35|0
1726468800000|2024-09-16 06:40:00|718.65|716.65|718|716|718.87|716.87|718|716|0
1726469100000|2024-09-16 06:45:00|718.1|716.1|718.65|716.65|718.65|716.65|717.78|715.78|0
1726469400000|2024-09-16 06:50:00|718.43|716.43|718.21|716.21|719.08|717.08|718|716|0
1726469700000|2024-09-16 06:55:00|718.43|716.43|718.21|716.21|718.43|716.43|717.99|715.99|0
1726470000000|2024-09-16 07:00:00|717.99|715.99|717.56|715.56|718.21|716.21|717.34|715.34|0
1726470300000|2024-09-16 07:05:00|717.66|715.66|718.86|716.86|719.73|717.73|717.44|715.44|0
1726470600000|2024-09-16 07:10:00|719.08|717.08|719.29|717.29|719.73|717.73|718.21|716.21|0
1726470900000|2024-09-16 07:15:00|718.96|716.96|717.99|715.99|718.96|716.96|717.77|715.77|0
1726471200000|2024-09-16 07:20:00|718.2|716.2|719.07|717.07|719.5|717.5|717.99|715.99|0
1726471500000|2024-09-16 07:25:00|718.64|716.64|718.09|716.09|719.07|717.07|717.77|715.77|0
1726471800000|2024-09-16 07:30:00|717.98|715.98|719.07|717.07|719.07|717.07|717.76|715.76|0
1726472100000|2024-09-16 07:35:00|718.85|716.85|718.85|716.85|719.28|717.28|717.98|715.98|0
1726472400000|2024-09-16 07:40:00|718.73|716.73|719.93|717.93|720.15|718.15|718.63|716.63|0
1726472700000|2024-09-16 07:45:00|720.15|718.15|721.01|719.01|721.23|719.23|719.93|717.93|0
1726473000000|2024-09-16 07:50:00|720.8|718.8|722.75|720.75|722.75|720.75|720.58|718.58|0
1726473300000|2024-09-16 07:55:00|722.53|720.53|723.62|721.62|723.84|721.84|721.99|719.99|0
1726473600000|2024-09-16 08:00:00|723.18|721.18|726.45|724.45|726.55|724.55|722.1|720.1|0
1726473900000|2024-09-16 08:05:00|726.55|724.55|725.36|723.36|726.67|724.67|724.92|722.92|0
1726474200000|2024-09-16 08:10:00|725.46|723.46|725.14|723.14|725.9|723.9|724.49|722.49|0
1726474500000|2024-09-16 08:15:00|725.02|723.02|725.14|723.14|725.57|723.57|724.7|722.7|0
1726474800000|2024-09-16 08:20:00|725.35|723.35|726.54|724.54|726.66|724.66|725.24|723.24|0
1726475100000|2024-09-16 08:25:00|726.44|724.44|726.22|724.22|727.31|725.31|725.78|723.78|0
1726475400000|2024-09-16 08:30:00|726.11|724.11|724.91|722.91|726.54|724.54|724.91|722.91|0
1726475700000|2024-09-16 08:35:00|724.8|722.8|724.47|722.47|725.13|723.13|724.04|722.04|0
1726476000000|2024-09-16 08:40:00|724.69|722.69|725.34|723.34|725.56|723.56|724.69|722.69|0
1726476300000|2024-09-16 08:45:00|725.13|723.13|724.47|722.47|725.45|723.45|724.25|722.25|0
1726476600000|2024-09-16 08:50:00|724.58|722.58|725.66|723.66|726.1|724.1|724.36|722.36|0
1726476900000|2024-09-16 08:55:00|725.56|723.56|725.99|723.99|726.21|724.21|725.56|723.56|0
1726477200000|2024-09-16 09:00:00|725.88|723.88|726.42|724.42|726.53|724.53|725.44|723.44|0
1726477500000|2024-09-16 09:05:00|726.21|724.21|726.42|724.42|726.42|724.42|725.55|723.55|0
1726477800000|2024-09-16 09:10:00|726.2|724.2|728.05|726.05|728.05|726.05|726.2|724.2|0
1726478100000|2024-09-16 09:15:00|728.16|726.16|727.51|725.51|728.16|726.16|726.96|724.96|0
1726478400000|2024-09-16 09:20:00|727.39|725.39|726.2|724.2|727.51|725.51|726.2|724.2|0
1726478700000|2024-09-16 09:25:00|726.3|724.3|726.85|724.85|727.17|725.17|725.98|723.98|0
1726479000000|2024-09-16 09:30:00|726.63|724.63|727.28|725.28|727.5|725.5|726.63|724.63|0
1726479300000|2024-09-16 09:35:00|727.07|725.07|726.85|724.85|727.5|725.5|726.41|724.41|0
1726479600000|2024-09-16 09:40:00|726.73|724.73|725.54|723.54|726.85|724.85|725.32|723.32|0
1726479900000|2024-09-16 09:45:00|725.42|723.42|724.88|722.88|725.75|723.75|724.23|722.23|0
1726480200000|2024-09-16 09:50:00|725.1|723.1|724.23|722.23|725.2|723.2|724.23|722.23|0
1726480500000|2024-09-16 09:55:00|724.44|722.44|724.01|722.01|725.1|723.1|723.79|721.79|0
1726480800000|2024-09-16 10:00:00|723.89|721.89|722.48|720.48|724.01|722.01|722.05|720.05|0
1726481100000|2024-09-16 10:05:00|722.37|720.37|721.39|719.39|723.02|721.02|720.96|718.96|0
1726481400000|2024-09-16 10:10:00|721.83|719.83|722.04|720.04|722.37|720.37|719.22|717.22|0
1726481700000|2024-09-16 10:15:00|721.93|719.93|723.13|721.13|723.35|721.35|721.93|719.93|0
1726482000000|2024-09-16 10:20:00|723.02|721.02|721.39|719.39|723.13|721.13|721.39|719.39|0
1726482300000|2024-09-16 10:25:00|721.17|719.17|719.21|717.21|721.17|719.17|718.78|716.78|0
1726482600000|2024-09-16 10:30:00|719.65|717.65|719.53|717.53|720.52|718.52|719.32|717.32|0
1726482900000|2024-09-16 10:35:00|719.43|717.43|718.99|716.99|720.08|718.08|718.56|716.56|0
1726483200000|2024-09-16 10:40:00|719.1|717.1|720.94|718.94|721.05|719.05|718.99|716.99|0
1726483500000|2024-09-16 10:45:00|721.38|719.38|722.46|720.46|722.47|720.47|721.27|719.27|0
1726483800000|2024-09-16 10:50:00|722.35|720.35|722.9|720.9|723.33|721.33|722.03|720.03|0
1726484100000|2024-09-16 10:55:00|722.78|720.78|722.9|720.9|723.11|721.11|722.13|720.13|0
1726484400000|2024-09-16 11:00:00|722.68|720.68|721.81|719.81|723|721|721.59|719.59|0
1726484700000|2024-09-16 11:05:00|722.02|720.02|721.37|719.37|722.24|720.24|720.5|718.5|0
1726485000000|2024-09-16 11:10:00|721.15|719.15|721.04|719.04|722.02|720.02|720.5|718.5|0
1726485300000|2024-09-16 11:15:00|720.72|718.72|719.41|717.41|720.93|718.93|719.3|717.3|0
1726485600000|2024-09-16 11:20:00|719.63|717.63|717.89|715.89|720.38|718.38|717.89|715.89|0
1726485900000|2024-09-16 11:25:00|717.99|715.99|718.97|716.97|718.97|716.97|717.45|715.45|0
1726486200000|2024-09-16 11:30:00|718.75|716.75|718.75|716.75|719.19|717.19|717.88|715.88|0
1726486500000|2024-09-16 11:35:00|718.86|716.86|718.97|716.97|719.51|717.51|718.32|716.32|0
1726486800000|2024-09-16 11:40:00|719.07|717.07|718.53|716.53|720.16|718.16|718.2|716.2|0
1726487100000|2024-09-16 11:45:00|718.42|716.42|719.94|717.94|720.7|718.7|718.42|716.42|0
1726487400000|2024-09-16 11:50:00|720.05|718.05|718.96|716.96|720.48|718.48|718.53|716.53|0
1726487700000|2024-09-16 11:55:00|718.74|716.74|719.18|717.18|719.61|717.61|717.66|715.66|0
1726488000000|2024-09-16 12:00:00|719.39|717.39|717.22|715.22|719.61|717.61|717.22|715.22|0
1726488300000|2024-09-16 12:05:00|717.32|715.32|719.82|717.82|720.04|718.04|716.57|714.57|0
1726488600000|2024-09-16 12:10:00|719.61|717.61|718.74|716.74|720.48|718.48|718.52|716.52|0
1726488900000|2024-09-16 12:15:00|718.52|716.52|717|715|718.95|716.95|717|715|0
1726489200000|2024-09-16 12:20:00|717.21|715.21|716.56|714.56|717.32|715.32|716.56|714.56|0
1726489500000|2024-09-16 12:25:00|716.67|714.67|717.53|715.53|717.86|715.86|716.56|714.56|0
1726489800000|2024-09-16 12:30:00|717.75|715.75|716.99|714.99|718.62|716.62|716.77|714.77|0
1726490100000|2024-09-16 12:35:00|716.77|714.77|719.38|717.38|719.81|717.81|716.34|714.34|0
1726490400000|2024-09-16 12:40:00|719.6|717.6|717.2|715.2|719.6|717.6|716.34|714.34|0
1726490700000|2024-09-16 12:45:00|717.42|715.42|716.55|714.55|717.42|715.42|715.9|713.9|0
1726491000000|2024-09-16 12:50:00|716.33|714.33|716.11|714.11|717.2|715.2|715.9|713.9|0
1726491300000|2024-09-16 12:55:00|716.55|714.55|717.42|715.42|717.85|715.85|716.33|714.33|0
1726491600000|2024-09-16 13:00:00|717.63|715.63|717.63|715.63|718.72|716.72|717.2|715.2|0
1726491900000|2024-09-16 13:05:00|717.52|715.52|717.63|715.63|718.5|716.5|716.76|714.76|0
1726492200000|2024-09-16 13:10:00|717.73|715.73|717.63|715.63|718.28|716.28|716.21|714.21|0
1726492500000|2024-09-16 13:15:00|717.51|715.51|717.19|715.19|718.06|716.06|716.76|714.76|0
1726492800000|2024-09-16 13:20:00|717.41|715.41|716.75|714.75|717.51|715.51|716.54|714.54|0
1726493100000|2024-09-16 13:25:00|716.54|714.54|719.03|717.03|719.79|717.79|716.54|714.54|0
1726493400000|2024-09-16 13:30:00|719.14|717.14|714.15|712.15|722.62|720.62|714.15|712.15|0
1726493700000|2024-09-16 13:35:00|714.36|712.36|712.63|710.63|714.36|712.36|711.43|709.43|0
1726494000000|2024-09-16 13:40:00|712.41|710.41|713.21|711.21|714.51|712.51|711.33|709.33|0
1726494300000|2024-09-16 13:45:00|712.99|710.99|719.72|717.72|719.72|717.72|712.12|710.12|0
1726494600000|2024-09-16 13:50:00|719.93|717.93|728.81|726.81|728.81|726.81|719.72|717.72|0
1726494900000|2024-09-16 13:55:00|729.02|727.02|726.41|724.41|729.68|727.68|725.32|723.32|0
1726495200000|2024-09-16 14:00:00|726.63|724.63|724.89|722.89|729.24|727.24|719.46|717.46|0
1726495500000|2024-09-16 14:05:00|725.97|723.97|725.86|723.86|727.93|725.93|724.88|722.88|0
1726495800000|2024-09-16 14:10:00|725.75|723.75|726.84|724.84|727.49|725.49|724.23|722.23|0
1726496100000|2024-09-16 14:15:00|727.06|725.06|726.84|724.84|728.36|726.36|726.07|724.07|0
1726496400000|2024-09-16 14:20:00|726.62|724.62|721.84|719.84|726.84|724.84|720.97|718.97|0
1726496700000|2024-09-16 14:25:00|721.62|719.62|717.5|715.5|722.05|720.05|714.68|712.68|0
1726497000000|2024-09-16 14:30:00|717.93|715.93|705.76|703.76|717.93|715.93|704.25|702.25|0
1726497300000|2024-09-16 14:35:00|705.55|703.55|711.27|709.27|713.55|711.55|705.33|703.33|0
1726497600000|2024-09-16 14:40:00|711.38|709.38|714.63|712.63|715.06|713.06|711.05|709.05|0
1726497900000|2024-09-16 14:45:00|714.84|712.84|713.76|711.76|714.84|712.84|708.13|706.13|0
1726498200000|2024-09-16 14:50:00|713.54|711.54|711.59|709.59|716.14|714.14|709.32|707.32|0
1726498500000|2024-09-16 14:55:00|711.37|709.37|710.51|708.51|712.89|710.89|709.64|707.64|0
1726498800000|2024-09-16 15:00:00|709.86|707.86|710.12|708.12|710.98|708.98|707.05|705.05|0
1726499100000|2024-09-16 15:05:00|710.55|708.55|714.43|712.43|715.94|713.94|710.11|708.11|0
1726499400000|2024-09-16 15:10:00|714.21|712.21|715.5|713.5|717.02|715.02|714.21|712.21|0
1726499700000|2024-09-16 15:15:00|715.61|713.61|716.47|714.47|717.23|715.23|714.42|712.42|0
1726500000000|2024-09-16 15:20:00|716.37|714.37|718.31|716.31|718.31|716.31|714.74|712.74|0
1726500300000|2024-09-16 15:25:00|718.53|716.53|713.44|711.44|719.39|717.39|713.12|711.12|0
1726500600000|2024-09-16 15:30:00|713.34|711.34|716.58|714.58|716.79|714.79|713.34|711.34|0
1726500900000|2024-09-16 15:35:00|717.01|715.01|713.55|711.55|717.01|715.01|712.47|710.47|0
1726501200000|2024-09-16 15:40:00|713.77|711.77|712.36|710.36|713.98|711.98|712.25|710.25|0
1726501500000|2024-09-16 15:45:00|712.04|710.04|713.55|711.55|713.76|711.76|710.74|708.74|0
1726501800000|2024-09-16 15:50:00|713.76|711.76|717.65|715.65|717.65|715.65|711.39|709.39|0
1726502100000|2024-09-16 15:55:00|717.86|715.86|717|715|718.3|716.3|716.02|714.02|0
1726502400000|2024-09-16 16:00:00|717.43|715.43|714.24|712.24|717.86|715.86|714.24|712.24|0
1726502700000|2024-09-16 16:05:00|714.02|712.02|716.82|714.82|717.69|715.69|713.59|711.59|0
1726503000000|2024-09-16 16:10:00|716.71|714.71|712.92|710.92|717.9|715.9|711.84|709.84|0
1726503300000|2024-09-16 16:15:00|713.13|711.13|710.75|708.75|714.21|712.21|710.32|708.32|0
1726503600000|2024-09-16 16:20:00|710.54|708.54|710.97|708.97|711.62|709.62|708.81|706.81|0
1726503900000|2024-09-16 16:25:00|711.18|709.18|717.55|715.55|717.88|715.88|711.18|709.18|0
1726504200000|2024-09-16 16:30:00|717.45|715.45|715.93|713.93|718.31|716.31|712.69|710.69|0
1726504500000|2024-09-16 16:35:00|715.5|713.5|715.71|713.71|717.66|715.66|715.07|713.07|0
1726504800000|2024-09-16 16:40:00|715.93|713.93|715.71|713.71|716.79|714.79|715.06|713.06|0
1726505100000|2024-09-16 16:45:00|715.5|713.5|716.79|714.79|716.79|714.79|714.2|712.2|0
1726505400000|2024-09-16 16:50:00|717.01|715.01|717.87|715.87|718.52|716.52|716.36|714.36|0
1726505700000|2024-09-16 16:55:00|717.65|715.65|718.95|716.95|719.39|717.39|717.44|715.44|0
1726506000000|2024-09-16 17:00:00|719.17|717.17|718.08|716.08|719.17|717.17|717.87|715.87|0
1726506300000|2024-09-16 17:05:00|718.3|716.3|718.95|716.95|719.27|717.27|717.97|715.97|0
1726506600000|2024-09-16 17:10:00|719.27|717.27|718.94|716.94|720.03|718.03|718.51|716.51|0
1726506900000|2024-09-16 17:15:00|719.38|717.38|719.05|717.05|720.24|718.24|718.08|716.08|0
1726507200000|2024-09-16 17:20:00|719.16|717.16|719.81|717.81|720.02|718.02|717.43|715.43|0
1726507500000|2024-09-16 17:25:00|720.02|718.02|720.67|718.67|721.76|719.76|716.13|714.13|0
1726507800000|2024-09-16 17:30:00|720.89|718.89|720.89|718.89|721.1|719.1|719.69|717.69|0
1726508100000|2024-09-16 17:35:00|720.67|718.67|725.44|723.44|725.87|723.87|720.67|718.67|0
1726508400000|2024-09-16 17:40:00|725|723|725.22|723.22|726.3|724.3|722.83|720.83|0
1726508700000|2024-09-16 17:45:00|725.44|723.44|725|723|726.09|724.09|725|723|0
1726509000000|2024-09-16 17:50:00|725.22|723.22|726.08|724.08|727.17|725.17|725|723|0
1726509300000|2024-09-16 17:55:00|725.87|723.87|727.38|725.38|727.6|725.6|725.43|723.43|0
1726509600000|2024-09-16 18:00:00|727.17|725.17|724.99|722.99|727.38|725.38|724.78|722.78|0
1726509900000|2024-09-16 18:05:00|724.56|722.56|725.86|723.86|725.86|723.86|723.47|721.47|0
1726510200000|2024-09-16 18:10:00|725.75|723.75|726.94|724.94|727.81|725.81|725.75|723.75|0
1726510500000|2024-09-16 18:15:00|726.83|724.83|725.42|723.42|727.59|725.59|724.77|722.77|0
1726510800000|2024-09-16 18:20:00|725.64|723.64|726.17|724.17|727.81|725.81|724.87|722.87|0
1726511100000|2024-09-16 18:25:00|726.29|724.29|727.59|725.59|728.02|726.02|726.17|724.17|0
1726511400000|2024-09-16 18:30:00|727.81|725.81|728.02|726.02|728.46|726.46|726.5|724.5|0
1726511700000|2024-09-16 18:35:00|727.8|725.8|727.51|725.51|729.39|727.39|726.42|724.42|0
1726512000000|2024-09-16 18:40:00|727.29|725.29|724.68|722.68|727.51|725.51|723.17|721.17|0
1726512300000|2024-09-16 18:45:00|724.47|722.47|725.98|723.98|726.2|724.2|722.08|720.08|0
1726512600000|2024-09-16 18:50:00|726.2|724.2|724.13|722.13|726.42|724.42|723.6|721.6|0
1726512900000|2024-09-16 18:55:00|724.25|722.25|729.45|727.45|729.67|727.67|723.6|721.6|0
1726513200000|2024-09-16 19:00:00|729.24|727.24|726.73|724.73|729.34|727.34|726.63|724.63|0
1726513500000|2024-09-16 19:05:00|726.85|724.85|727.71|725.71|728.58|726.58|726.08|724.08|0
1726513800000|2024-09-16 19:10:00|727.93|725.93|724.24|722.24|728.15|726.15|723.81|721.81|0
1726514100000|2024-09-16 19:15:00|724.02|722.02|725.43|723.43|725.86|723.86|723.59|721.59|0
1726514400000|2024-09-16 19:20:00|725.32|723.32|723.8|721.8|725.32|723.32|723.15|721.15|0
1726514700000|2024-09-16 19:25:00|724.45|722.45|725.75|723.75|725.75|723.75|724.02|722.02|0
1726515000000|2024-09-16 19:30:00|725.53|723.53|728.02|726.02|729.01|727.01|725.32|723.32|0
1726515300000|2024-09-16 19:35:00|728.14|726.14|728.57|726.57|729.22|727.22|724.88|722.88|0
1726515600000|2024-09-16 19:40:00|728.35|726.35|729.22|727.22|729.87|727.87|727.92|725.92|0
1726515900000|2024-09-16 19:45:00|729.44|727.44|728.78|726.78|730.09|728.09|728.56|726.56|0
1726516200000|2024-09-16 19:50:00|728.13|726.13|731.49|729.49|731.82|729.82|727.91|725.91|0
1726516500000|2024-09-16 19:55:00|730.95|728.95|730.3|728.3|733.13|731.13|728.56|726.56|0
1726516800000|2024-09-16 20:00:00|731.17|729.17|728.12|726.12|731.17|729.17|727.69|725.69|0
1726517100000|2024-09-16 20:05:00|727.91|725.91|728.88|726.88|729.21|727.21|727.69|725.69|0
1726517400000|2024-09-16 20:10:00|728.77|726.77|727.47|725.47|728.77|726.77|727.25|725.25|0
1726517700000|2024-09-16 20:15:00|727.67|725.27|728.1|725.7|728.54|726.14|727.67|725.27|0
1726518000000|2024-09-16 20:20:00|727.88|725.48|729.4|727|729.4|727|727.88|725.48|0
1726518300000|2024-09-16 20:25:00|729.62|727.22|728.97|726.57|729.62|727.22|728.75|726.35|0
1726518600000|2024-09-16 20:30:00|728.96|726.56|727.66|725.26|729.18|726.78|727.44|725.04|0
1726518900000|2024-09-16 20:35:00|727.88|725.48|728.31|725.91|728.31|725.91|727.88|725.48|0
1726519200000|2024-09-16 20:40:00|728.09|725.69|727.66|725.26|728.09|725.69|727.44|725.04|0
1726519500000|2024-09-16 20:45:00|727.54|725.14|727.44|725.04|728.09|725.69|727.22|724.82|0
1726519800000|2024-09-16 20:50:00|727.22|724.82|726.78|724.38|727.32|724.92|726.78|724.38|0
1726520100000|2024-09-16 20:55:00|726.67|724.27|726.61|724.21|726.89|724.49|726.35|723.95|0
1726520400000|2024-09-16 21:00:00|726.99|724.59|726.08|723.68|726.99|724.59|725.56|723.16|0
1726520700000|2024-09-16 21:05:00|725.91|723.51|725.98|723.58|726.01|723.61|725.37|722.97|0
1726521000000|2024-09-16 21:10:00|725.75|723.35|726.04|723.64|726.04|723.64|725.75|723.35|0
1726521300000|2024-09-16 21:15:00|725.98|723.58|726|723.6|726.23|723.83|725.94|723.54|0
1726521600000|2024-09-16 21:20:00|725.97|723.57|725.9|723.5|725.97|723.57|725.9|723.5|0
1726521900000|2024-09-16 21:25:00|725.97|723.57|725.21|722.81|726|723.6|725.17|722.77|0
1726522200000|2024-09-16 21:30:00|725.55|723.15|725.72|723.32|725.72|723.32|725.49|723.09|0
1726522500000|2024-09-16 21:35:00|725.74|723.34|725.74|723.34|725.74|723.34|725.24|722.84|0
1726522800000|2024-09-16 21:40:00|725.81|723.41|725.62|723.22|725.81|723.41|725.3|722.9|0
1726523100000|2024-09-16 21:45:00|725.87|723.47|725.87|723.47|725.99|723.59|725.68|723.28|0
1726523400000|2024-09-16 21:50:00|725.26|722.86|725.16|722.76|725.58|723.18|724.85|722.45|0
1726523700000|2024-09-16 21:55:00|725.42|723.02|725.42|723.02|726.49|724.09|725.26|722.86|0
1726524000000|2024-09-16 22:00:00|727.08|724.68|727.29|724.89|728.06|725.66|726.86|724.46|0
1726524300000|2024-09-16 22:05:00|727.08|724.68|728.71|726.31|728.92|726.52|727.08|724.68|0
1726524600000|2024-09-16 22:10:00|728.81|726.41|729.03|726.63|729.14|726.74|728.71|726.31|0
1726524900000|2024-09-16 22:15:00|728.92|726.52|730.76|728.36|731.09|728.69|728.81|726.41|0
1726525200000|2024-09-16 22:20:00|730.66|728.26|731.41|729.01|731.41|729.01|730.01|727.61|0
1726525500000|2024-09-16 22:25:00|730.98|728.58|730|727.6|731.53|729.13|729.79|727.39|0
1726525800000|2024-09-16 22:30:00|729.79|727.39|730.76|728.36|731.19|728.79|729.79|727.39|0
1726526100000|2024-09-16 22:35:00|730.87|728.47|731.41|729.01|731.41|729.01|730.65|728.25|0
1726526400000|2024-09-16 22:40:00|731.19|728.79|730.97|728.57|731.19|728.79|730.43|728.03|0
1726526700000|2024-09-16 22:45:00|730.75|728.35|730.21|727.81|731.08|728.68|729.78|727.38|0
1726527000000|2024-09-16 22:50:00|730.1|727.7|730.75|728.35|731.3|728.9|729.99|727.59|0
1726527300000|2024-09-16 22:55:00|730.86|728.46|729.77|727.37|730.86|728.46|729.44|727.04|0
1726527600000|2024-09-16 23:00:00|729.99|727.59|729.99|727.59|731.29|728.89|729.99|727.59|0
1726527900000|2024-09-16 23:05:00|730.09|727.69|729.22|726.82|730.42|728.02|729.22|726.82|0
1726528200000|2024-09-16 23:10:00|729.12|726.72|727.59|725.19|729.12|726.72|727.16|724.76|0
1726528500000|2024-09-16 23:15:00|727.7|725.3|728.68|726.28|728.9|726.5|727.7|725.3|0
1726528800000|2024-09-16 23:20:00|728.57|726.17|728.78|726.38|728.78|726.38|727.81|725.41|0
1726529100000|2024-09-16 23:25:00|728.89|726.49|729.43|727.03|730.63|728.23|728.56|726.16|0
1726529400000|2024-09-16 23:30:00|729.54|727.14|728.46|726.06|729.98|727.58|728.13|725.73|0
1726529700000|2024-09-16 23:35:00|728.24|725.84|728.34|725.94|728.45|726.05|727.8|725.4|0
1726530000000|2024-09-16 23:40:00|728.24|725.84|728.23|725.83|728.89|726.49|728.12|725.72|0
1726530300000|2024-09-16 23:45:00|728.34|725.94|728.45|726.05|728.67|726.27|728.02|725.62|0
1726530600000|2024-09-16 23:50:00|728.67|726.27|728.23|725.83|728.88|726.48|728.12|725.72|0
1726530900000|2024-09-16 23:55:00|728.12|725.72|727.68|725.28|728.23|725.83|727.14|724.74|0
1726531200000|2024-09-17 00:00:00|727.14|724.74|728.01|725.61|729.53|727.13|727.14|724.74|0
1726531500000|2024-09-17 00:05:00|728.23|725.83|727.57|725.17|728.23|725.83|727.14|724.74|0
1726531800000|2024-09-17 00:10:00|727.35|724.95|727.14|724.74|727.79|725.39|726.7|724.3|0
1726532100000|2024-09-17 00:15:00|726.61|724.61|727.37|725.37|727.59|725.59|726.5|724.5|0
1726532400000|2024-09-17 00:20:00|727.26|725.26|726.93|724.93|727.8|725.8|726.82|724.82|0
1726532700000|2024-09-17 00:25:00|727.15|725.15|725.95|723.95|727.37|725.37|725.84|723.84|0
1726533000000|2024-09-17 00:30:00|726.06|724.06|725.73|723.73|726.28|724.28|724.76|722.76|0
1726533300000|2024-09-17 00:35:00|725.84|723.84|725.19|723.19|725.84|723.84|724.76|722.76|0
1726533600000|2024-09-17 00:40:00|724.97|722.97|724.32|722.32|725.41|723.41|724.1|722.1|0
1726533900000|2024-09-17 00:45:00|724.1|722.1|724.32|722.32|724.86|722.86|723.99|721.99|0
1726534200000|2024-09-17 00:50:00|724.42|722.42|724.64|722.64|725.4|723.4|724.42|722.42|0
1726534500000|2024-09-17 00:55:00|724.53|722.53|724.42|722.42|724.97|722.97|724.1|722.1|0
1726534800000|2024-09-17 01:00:00|724.2|722.2|725.4|723.4|725.4|723.4|723.88|721.88|0
1726535100000|2024-09-17 01:05:00|725.18|723.18|724.53|722.53|725.18|723.18|724.53|722.53|0
1726535400000|2024-09-17 01:10:00|724.63|722.63|724.63|722.63|725.18|723.18|724.31|722.31|0
1726535700000|2024-09-17 01:15:00|724.52|722.52|723.76|721.76|725.17|723.17|723.44|721.44|0
1726536000000|2024-09-17 01:20:00|723.87|721.87|723|721|723.87|721.87|722.57|720.57|0
1726536300000|2024-09-17 01:25:00|723.11|721.11|722.57|720.57|723.22|721.22|722.35|720.35|0
1726536600000|2024-09-17 01:30:00|722.78|720.78|724.3|722.3|724.3|722.3|722.78|720.78|0
1726536900000|2024-09-17 01:35:00|724.19|722.19|724.3|722.3|724.3|722.3|723.53|721.53|0
1726537200000|2024-09-17 01:40:00|724.18|722.18|725.81|723.81|726.03|724.03|724.08|722.08|0
1726537500000|2024-09-17 01:45:00|725.92|723.92|725.05|723.05|726.25|724.25|724.29|722.29|0
1726537800000|2024-09-17 01:50:00|724.94|722.94|724.51|722.51|725.38|723.38|724.07|722.07|0
1726538100000|2024-09-17 01:55:00|724.72|722.72|725.91|723.91|726.03|724.03|724.72|722.72|0
1726538400000|2024-09-17 02:00:00|725.81|723.81|725.59|723.59|726.02|724.02|725.16|723.16|0
1726538700000|2024-09-17 02:05:00|725.37|723.37|724.72|722.72|725.8|723.8|724.5|722.5|0
1726539000000|2024-09-17 02:10:00|724.5|722.5|724.93|722.93|725.25|723.25|724.28|722.28|0
1726539300000|2024-09-17 02:15:00|724.72|722.72|725.04|723.04|725.37|723.37|724.38|722.38|0
1726539600000|2024-09-17 02:20:00|724.93|722.93|724.06|722.06|725.25|723.25|723.84|721.84|0
1726539900000|2024-09-17 02:25:00|724.28|722.28|724.49|722.49|725.03|723.03|724.28|722.28|0
1726540200000|2024-09-17 02:30:00|724.28|722.28|724.06|722.06|724.49|722.49|723.84|721.84|0
1726540500000|2024-09-17 02:35:00|723.94|721.94|724.16|722.16|724.27|722.27|723.41|721.41|0
1726540800000|2024-09-17 02:40:00|724.27|722.27|724.92|722.92|724.92|722.92|724.05|722.05|0
1726541100000|2024-09-17 02:45:00|724.7|722.7|725.14|723.14|725.14|723.14|724.49|722.49|0
1726541400000|2024-09-17 02:50:00|725.35|723.35|725.78|723.78|725.79|723.79|725.24|723.24|0
1726541700000|2024-09-17 02:55:00|725.67|723.67|725.89|723.89|726.65|724.65|725.45|723.45|0
1726542000000|2024-09-17 03:00:00|726|724|725.78|723.78|726.22|724.22|725.56|723.56|0
1726542300000|2024-09-17 03:05:00|725.56|723.56|726.43|724.43|726.43|724.43|725.56|723.56|0
1726542600000|2024-09-17 03:10:00|726.32|724.32|724.47|722.47|726.32|724.32|724.47|722.47|0
1726542900000|2024-09-17 03:15:00|724.58|722.58|724.72|722.72|725.37|723.37|723.86|721.86|0
1726543200000|2024-09-17 03:20:00|724.61|722.61|724.72|722.72|724.93|722.93|724.5|722.5|0
1726543500000|2024-09-17 03:25:00|724.82|722.82|724.93|722.93|724.93|722.93|724.5|722.5|0
1726543800000|2024-09-17 03:30:00|725.58|723.58|727.31|725.31|727.53|725.53|725.58|723.58|0
1726544100000|2024-09-17 03:35:00|727.1|725.1|725.58|723.58|727.31|725.31|725.58|723.58|0
1726544400000|2024-09-17 03:40:00|725.68|723.68|726.23|724.23|726.44|724.44|724.71|722.71|0
1726544700000|2024-09-17 03:45:00|726.01|724.01|726.22|724.22|726.66|724.66|725.57|723.57|0
1726545000000|2024-09-17 03:50:00|726.11|724.11|726|724|726.66|724.66|726|724|0
1726545300000|2024-09-17 03:55:00|725.79|723.79|726.22|724.22|726.44|724.44|725.57|723.57|0
1726545600000|2024-09-17 04:00:00|726|724|725.78|723.78|726.54|724.54|725.35|723.35|0
1726545900000|2024-09-17 04:05:00|725.89|723.89|726.65|724.65|726.87|724.87|725.78|723.78|0
1726546200000|2024-09-17 04:10:00|726.75|724.75|727.18|725.18|727.52|725.52|726.65|724.65|0
1726546500000|2024-09-17 04:15:00|727.3|725.3|727.08|725.08|727.51|725.51|726.86|724.86|0
1726546800000|2024-09-17 04:20:00|726.86|724.86|726.86|724.86|727.08|725.08|725.99|723.99|0
1726547100000|2024-09-17 04:25:00|726.75|724.75|727.07|725.07|727.4|725.4|726.64|724.64|0
1726547400000|2024-09-17 04:30:00|727.29|725.29|727.29|725.29|727.51|725.51|727.07|725.07|0
1726547700000|2024-09-17 04:35:00|727.39|725.39|727.72|725.72|728.37|726.37|727.29|725.29|0
1726548000000|2024-09-17 04:40:00|727.5|725.5|727.94|725.94|728.37|726.37|727.29|725.29|0
1726548300000|2024-09-17 04:45:00|728.15|726.15|729.02|727.02|729.02|727.02|727.94|725.94|0
1726548600000|2024-09-17 04:50:00|729.24|727.24|728.9|726.9|729.24|727.24|728.8|726.8|0
1726548900000|2024-09-17 04:55:00|729.02|727.02|729.67|727.67|729.88|727.88|729.02|727.02|0
1726549200000|2024-09-17 05:00:00|729.77|727.77|730.32|728.32|730.97|728.97|729.67|727.67|0
1726549500000|2024-09-17 05:05:00|730.53|728.53|730.64|728.64|730.97|728.97|730.32|728.32|0
1726549800000|2024-09-17 05:10:00|730.75|728.75|730.53|728.53|730.75|728.75|730.1|728.1|0
1726550100000|2024-09-17 05:15:00|730.75|728.75|730.74|728.74|730.96|728.96|730.53|728.53|0
1726550400000|2024-09-17 05:20:00|730.85|728.85|731.28|729.28|731.28|729.28|730.53|728.53|0
1726550700000|2024-09-17 05:25:00|731.39|729.39|730.52|728.52|731.61|729.61|730.31|728.31|0
1726551000000|2024-09-17 05:30:00|730.74|728.74|737.06|735.06|737.27|735.27|730.52|728.52|0
1726551300000|2024-09-17 05:35:00|736.84|734.84|731.42|729.42|736.84|734.84|730.98|728.98|0
1726551600000|2024-09-17 05:40:00|731.2|729.2|731.52|729.52|731.85|729.85|731.2|729.2|0
1726551900000|2024-09-17 05:45:00|731.63|729.63|731.41|729.41|731.85|729.85|730.98|728.98|0
1726552200000|2024-09-17 05:50:00|731.19|729.19|731.84|729.84|732.06|730.06|731.08|729.08|0
1726552500000|2024-09-17 05:55:00|731.63|729.63|731.84|729.84|732.06|730.06|731.41|729.41|0
1726552800000|2024-09-17 06:00:00|732.16|730.16|731.84|729.84|732.49|730.49|731.84|729.84|0
1726553100000|2024-09-17 06:05:00|731.73|729.73|731.84|729.84|732.27|730.27|730.97|728.97|0
1726553400000|2024-09-17 06:10:00|732.05|730.05|732.27|730.27|732.49|730.49|731.84|729.84|0
1726553700000|2024-09-17 06:15:00|732.16|730.16|732.49|730.49|732.49|730.49|731.4|729.4|0
1726554000000|2024-09-17 06:20:00|732.27|730.27|732.27|730.27|732.48|730.48|732.05|730.05|0
1726554300000|2024-09-17 06:25:00|732.15|730.15|732.7|730.7|732.92|730.92|732.05|730.05|0
1726554600000|2024-09-17 06:30:00|732.59|730.59|733.13|731.13|733.57|731.57|732.48|730.48|0
1726554900000|2024-09-17 06:35:00|733.35|731.35|732.91|730.91|733.35|731.35|732.37|730.37|0
1726555200000|2024-09-17 06:40:00|732.69|730.69|732.48|730.48|732.91|730.91|732.26|730.26|0
1726555500000|2024-09-17 06:45:00|732.69|730.69|733.78|731.78|734|732|732.69|730.69|0
1726555800000|2024-09-17 06:50:00|733.56|731.56|733.99|731.99|733.99|731.99|733.12|731.12|0
1726556100000|2024-09-17 06:55:00|734.21|732.21|733.99|731.99|734.21|732.21|733.56|731.56|0
1726556400000|2024-09-17 07:00:00|734.21|732.21|733.77|731.77|734.86|732.86|733.34|731.34|0
1726556700000|2024-09-17 07:05:00|733.55|731.55|734.42|732.42|734.42|732.42|733.55|731.55|0
1726557000000|2024-09-17 07:10:00|734.64|732.64|734.96|732.96|735.29|733.29|733.99|731.99|0
1726557300000|2024-09-17 07:15:00|734.85|732.85|738.34|736.34|739.1|737.1|734.64|732.64|0
1726557600000|2024-09-17 07:20:00|738.55|736.55|737.46|735.46|738.77|736.77|736.37|734.37|0
1726557900000|2024-09-17 07:25:00|737.35|735.35|739.09|737.09|739.42|737.42|736.81|734.81|0
1726558200000|2024-09-17 07:30:00|738.99|736.99|739.86|737.86|740.29|738.29|738.55|736.55|0
1726558500000|2024-09-17 07:35:00|740.07|738.07|741.7|739.7|741.82|739.82|739.86|737.86|0
1726558800000|2024-09-17 07:40:00|741.82|739.82|743.12|741.12|743.56|741.56|741.38|739.38|0
1726559100000|2024-09-17 07:45:00|742.69|740.69|742.25|740.25|742.9|740.9|741.81|739.81|0
1726559400000|2024-09-17 07:50:00|742.03|740.03|739.74|737.74|742.25|740.25|739.41|737.41|0
1726559700000|2024-09-17 07:55:00|739.63|737.63|740.5|738.5|740.94|738.94|739.41|737.41|0
1726560000000|2024-09-17 08:00:00|740.72|738.72|741.37|739.37|742.24|740.24|740.72|738.72|0
1726560300000|2024-09-17 08:05:00|741.48|739.48|742.78|740.78|743|741|741.26|739.26|0
1726560600000|2024-09-17 08:10:00|742.9|740.9|743.33|741.33|744.09|742.09|742.9|740.9|0
1726560900000|2024-09-17 08:15:00|743.55|741.55|743.33|741.33|743.55|741.55|742.02|740.02|0
1726561200000|2024-09-17 08:20:00|743.21|741.21|742.89|740.89|743.33|741.33|742.67|740.67|0
1726561500000|2024-09-17 08:25:00|742.67|740.67|741.8|739.8|743.11|741.11|741.36|739.36|0
1726561800000|2024-09-17 08:30:00|742.23|740.23|742.67|740.67|743.32|741.32|742.01|740.01|0
1726562100000|2024-09-17 08:35:00|742.45|740.45|743.1|741.1|743.32|741.32|742.01|740.01|0
1726562400000|2024-09-17 08:40:00|743.54|741.54|743.32|741.32|743.76|741.76|742.45|740.45|0
1726562700000|2024-09-17 08:45:00|743.42|741.42|742.01|740.01|743.54|741.54|741.79|739.79|0
1726563000000|2024-09-17 08:50:00|742.22|740.22|743.97|741.97|743.97|741.97|742.22|740.22|0
1726563300000|2024-09-17 08:55:00|743.75|741.75|743.53|741.53|744.62|742.62|743.31|741.31|0
1726563600000|2024-09-17 09:00:00|743.75|741.75|744.62|742.62|744.62|742.62|743.31|741.31|0
1726563900000|2024-09-17 09:05:00|744.4|742.4|746.15|744.15|746.58|744.58|744.4|742.4|0
1726564200000|2024-09-17 09:10:00|746.03|744.03|746.9|744.9|747.67|745.67|746.03|744.03|0
1726564500000|2024-09-17 09:15:00|747.02|745.02|746.68|744.68|747.56|745.56|746.36|744.36|0
1726564800000|2024-09-17 09:20:00|746.8|744.8|746.36|744.36|746.9|744.9|745.48|743.48|0
1726565100000|2024-09-17 09:25:00|746.24|744.24|746.36|744.36|747.01|745.01|745.92|743.92|0
1726565400000|2024-09-17 09:30:00|746.24|744.24|746.68|744.68|747.33|745.33|746.24|744.24|0
1726565700000|2024-09-17 09:35:00|746.79|744.79|747.88|745.88|747.88|745.88|746.57|744.57|0
1726566000000|2024-09-17 09:40:00|747.66|745.66|747.88|745.88|748.54|746.54|747.66|745.66|0
1726566300000|2024-09-17 09:45:00|747.77|745.77|749.19|747.19|749.19|747.19|747.66|745.66|0
1726566600000|2024-09-17 09:50:00|749.63|747.63|750.06|748.06|750.72|748.72|749.41|747.41|0
1726566900000|2024-09-17 09:55:00|750.28|748.28|748.53|746.53|750.28|748.28|748.31|746.31|0
1726567200000|2024-09-17 10:00:00|748.75|746.75|750.28|748.28|750.28|748.28|748.53|746.53|0
1726567500000|2024-09-17 10:05:00|750.5|748.5|750.16|748.16|750.71|748.71|749.4|747.4|0
1726567800000|2024-09-17 10:10:00|750.27|748.27|750.27|748.27|750.71|748.71|749.5|747.5|0
1726568100000|2024-09-17 10:15:00|750.16|748.16|749.4|747.4|750.16|748.16|748.96|746.96|0
1726568400000|2024-09-17 10:20:00|749.61|747.61|749.83|747.83|750.27|748.27|749.28|747.28|0
1726568700000|2024-09-17 10:25:00|750.05|748.05|749.39|747.39|750.27|748.27|749.39|747.39|0
1726569000000|2024-09-17 10:30:00|749.61|747.61|749.83|747.83|750.37|748.37|749.28|747.28|0
1726569300000|2024-09-17 10:35:00|749.93|747.93|747.43|745.43|749.93|747.93|747.31|745.31|0
1726569600000|2024-09-17 10:40:00|747.65|745.65|746.55|744.55|747.97|745.97|746.55|744.55|0
1726569900000|2024-09-17 10:45:00|746.77|744.77|746.55|744.55|746.99|744.99|746.33|744.33|0
1726570200000|2024-09-17 10:50:00|746.33|744.33|745.67|743.67|746.55|744.55|745.67|743.67|0
1726570500000|2024-09-17 10:55:00|745.78|743.78|744.92|742.92|745.78|743.78|744.26|742.26|0
1726570800000|2024-09-17 11:00:00|744.7|742.7|745.35|743.35|745.57|743.57|744.04|742.04|0
1726571100000|2024-09-17 11:05:00|745.24|743.24|745.13|743.13|745.35|743.35|744.48|742.48|0
1726571400000|2024-09-17 11:10:00|744.91|742.91|744.69|742.69|745.67|743.67|744.69|742.69|0
1726571700000|2024-09-17 11:15:00|744.47|742.47|743.16|741.16|744.69|742.69|742.94|740.94|0
1726572000000|2024-09-17 11:20:00|743.27|741.27|743.38|741.38|743.6|741.6|742.94|740.94|0
1726572300000|2024-09-17 11:25:00|743.16|741.16|742.94|740.94|743.38|741.38|742.72|740.72|0
1726572600000|2024-09-17 11:30:00|743.38|741.38|743.15|741.15|744.91|742.91|742.94|740.94|0
1726572900000|2024-09-17 11:35:00|742.94|740.94|743.81|741.81|743.81|741.81|742.06|740.06|0
1726573200000|2024-09-17 11:40:00|743.59|741.59|746.97|744.97|746.97|744.97|743.59|741.59|0
1726573500000|2024-09-17 11:45:00|746.65|744.65|748.84|746.84|748.84|746.84|746.65|744.65|0
1726573800000|2024-09-17 11:50:00|749.06|747.06|751.68|749.68|753|751|748.84|746.84|0
1726574100000|2024-09-17 11:55:00|751.9|749.9|751.79|749.79|754.1|752.1|751.35|749.35|0
1726574400000|2024-09-17 12:00:00|752.12|750.12|751.9|749.9|752.56|750.56|751.46|749.46|0
1726574700000|2024-09-17 12:05:00|752.12|750.12|751.68|749.68|752.78|750.78|750.58|748.58|0
1726575000000|2024-09-17 12:10:00|751.46|749.46|749.27|747.27|751.68|749.68|749.27|747.27|0
1726575300000|2024-09-17 12:15:00|749.05|747.05|748.83|746.83|749.49|747.49|747.51|745.51|0
1726575600000|2024-09-17 12:20:00|748.71|746.71|748.39|746.39|749.26|747.26|747.73|745.73|0
1726575900000|2024-09-17 12:25:00|748.17|746.17|749.37|747.37|750.79|748.79|748.17|746.17|0
1726576200000|2024-09-17 12:30:00|751.01|749.01|748.26|746.26|754.85|752.85|748.16|746.16|0
1726576500000|2024-09-17 12:35:00|748.48|746.48|749.57|747.57|754.17|752.17|748.48|746.48|0
1726576800000|2024-09-17 12:40:00|749.35|747.35|749.13|747.13|751.1|749.1|748.03|746.03|0
1726577100000|2024-09-17 12:45:00|749.35|747.35|750.11|748.11|750.88|748.88|748.25|746.25|0
1726577400000|2024-09-17 12:50:00|750|748|750.88|748.88|751.31|749.31|748.25|746.25|0
1726577700000|2024-09-17 12:55:00|751.31|749.31|753.07|751.07|753.07|751.07|750.66|748.66|0
1726578000000|2024-09-17 13:00:00|752.85|750.85|753.5|751.5|753.5|751.5|752.19|750.19|0
1726578300000|2024-09-17 13:05:00|753.28|751.28|754.38|752.38|754.6|752.6|752.62|750.62|0
1726578600000|2024-09-17 13:10:00|754.26|752.26|752.84|750.84|754.92|752.92|752.4|750.4|0
1726578900000|2024-09-17 13:15:00|752.95|750.95|752.4|750.4|753.72|751.72|752.18|750.18|0
1726579200000|2024-09-17 13:20:00|752.18|750.18|751.74|749.74|752.62|750.62|749.55|747.55|0
1726579500000|2024-09-17 13:25:00|751.85|749.85|751.3|749.3|752.18|750.18|749.77|747.77|0
1726579800000|2024-09-17 13:30:00|751.08|749.08|748.23|746.23|755.47|753.47|748.12|746.12|0
1726580100000|2024-09-17 13:35:00|749.33|747.33|749.33|747.33|751.52|749.52|746.92|744.92|0
1726580400000|2024-09-17 13:40:00|749.11|747.11|751.73|749.73|752.61|750.61|747.14|745.14|0
1726580700000|2024-09-17 13:45:00|752.83|750.83|746.48|744.48|753.71|751.71|746.48|744.48|0
1726581000000|2024-09-17 13:50:00|746.7|744.7|743.63|741.63|747.79|745.79|742.76|740.76|0
1726581300000|2024-09-17 13:55:00|744.29|742.29|745.82|743.82|747.57|745.57|743.85|741.85|0
1726581600000|2024-09-17 14:00:00|745.38|743.38|752.16|750.16|752.38|750.38|743.63|741.63|0
1726581900000|2024-09-17 14:05:00|750.41|748.41|757.87|755.87|759.62|757.62|750.41|748.41|0
1726582200000|2024-09-17 14:10:00|757.43|755.43|757.48|755.48|760.94|758.94|754.13|752.13|0
1726582500000|2024-09-17 14:15:00|757.7|755.7|760.33|758.33|760.77|758.77|757.7|755.7|0
1726582800000|2024-09-17 14:20:00|760.43|758.43|760.33|758.33|760.55|758.55|756.38|754.38|0
1726583100000|2024-09-17 14:25:00|759.89|757.89|758.79|756.79|761.43|759.43|758.13|756.13|0
1726583400000|2024-09-17 14:30:00|759.67|757.67|754.72|752.72|760.32|758.32|753.74|751.74|0
1726583700000|2024-09-17 14:35:00|754.4|752.4|758.12|756.12|758.56|756.56|751.11|749.11|0
1726584000000|2024-09-17 14:40:00|757.69|755.69|759.22|757.22|759.88|757.88|757.47|755.47|0
1726584300000|2024-09-17 14:45:00|758.78|756.78|762.76|760.76|764.08|762.08|758.78|756.78|0
1726584600000|2024-09-17 14:50:00|762.98|760.98|758.69|756.69|762.98|760.98|758.69|756.69|0
1726584900000|2024-09-17 14:55:00|759.02|757.02|750.9|748.9|759.24|757.24|747.4|745.4|0
1726585200000|2024-09-17 15:00:00|752.22|750.22|752|750|758.14|756.14|750.47|748.47|0
1726585500000|2024-09-17 15:05:00|752.44|750.44|755.07|753.07|755.72|753.72|752.44|750.44|0
1726585800000|2024-09-17 15:10:00|755.28|753.28|755.28|753.28|755.28|753.28|753.31|751.31|0
1726586100000|2024-09-17 15:15:00|755.06|753.06|757.04|755.04|758.58|756.58|754.84|752.84|0
1726586400000|2024-09-17 15:20:00|757.26|755.26|755.94|753.94|757.26|755.26|751.99|749.99|0
1726586700000|2024-09-17 15:25:00|756.38|754.38|751.24|749.24|756.6|754.6|751.24|749.24|0
1726587000000|2024-09-17 15:30:00|751.12|749.12|750.8|748.8|752.55|750.55|750.58|748.58|0
1726587300000|2024-09-17 15:35:00|750.9|748.9|751.02|749.02|752.11|750.11|749.92|747.92|0
1726587600000|2024-09-17 15:40:00|750.8|748.8|749.04|747.04|751.02|749.02|748.82|746.82|0
1726587900000|2024-09-17 15:45:00|749.26|747.26|748.16|746.16|751.23|749.23|748.16|746.16|0
1726588200000|2024-09-17 15:50:00|748.6|746.6|748.6|746.6|751.01|749.01|748.16|746.16|0
1726588500000|2024-09-17 15:55:00|748.38|746.38|749.69|747.69|751.01|749.01|748.16|746.16|0
1726588800000|2024-09-17 16:00:00|749.47|747.47|748.16|746.16|751.45|749.45|748.16|746.16|0
1726589100000|2024-09-17 16:05:00|748.38|746.38|746.4|744.4|750.13|748.13|746.19|744.19|0
1726589400000|2024-09-17 16:10:00|746.19|744.19|745.75|743.75|746.84|744.84|745.09|743.09|0
1726589700000|2024-09-17 16:15:00|745.53|743.53|740.5|738.5|745.53|743.53|739.19|737.19|0
1726590000000|2024-09-17 16:20:00|740.72|738.72|735.48|733.48|740.93|738.93|731.34|729.34|0
1726590300000|2024-09-17 16:25:00|735.7|733.7|738.21|736.21|739.52|737.52|732.02|730.02|0
1726590600000|2024-09-17 16:30:00|737.78|735.78|735.6|733.6|738|736|734.51|732.51|0
1726590900000|2024-09-17 16:35:00|735.81|733.81|734.29|732.29|738.43|736.43|732.33|730.33|0
1726591200000|2024-09-17 16:40:00|734.51|732.51|727.98|725.98|735.38|733.38|727.33|725.33|0
1726591500000|2024-09-17 16:45:00|727.77|725.77|717.99|715.99|730.35|728.35|716.48|714.48|0
1726591800000|2024-09-17 16:50:00|717.56|715.56|722.96|720.96|724.26|722.26|715.6|713.6|0
1726592100000|2024-09-17 16:55:00|723.18|721.18|721.38|719.38|727.95|725.95|718.35|716.35|0
1726592400000|2024-09-17 17:00:00|720.95|718.95|721.16|719.16|725.28|723.28|720.94|718.94|0
1726592700000|2024-09-17 17:05:00|721.81|719.81|722.56|720.56|723.55|721.55|720.73|718.73|0
1726593000000|2024-09-17 17:10:00|722.68|720.68|723.54|721.54|724.63|722.63|718.56|716.56|0
1726593300000|2024-09-17 17:15:00|723.43|721.43|726.07|724.07|726.94|724.94|721.37|719.37|0
1726593600000|2024-09-17 17:20:00|726.51|724.51|731.38|729.38|732.15|730.15|726.51|724.51|0
1726593900000|2024-09-17 17:25:00|731.06|729.06|730.19|728.19|733.02|731.02|729.11|727.11|0
1726594200000|2024-09-17 17:30:00|729.97|727.97|726.11|724.11|733.13|731.13|725.68|723.68|0
1726594500000|2024-09-17 17:35:00|726.33|724.33|726.98|724.98|729.47|727.47|726.11|724.11|0
1726594800000|2024-09-17 17:40:00|726.76|724.76|719.4|717.4|726.76|724.76|718.32|716.32|0
1726595100000|2024-09-17 17:45:00|718.75|716.75|726.32|724.32|726.32|724.32|713.57|711.57|0
1726595400000|2024-09-17 17:50:00|725.24|723.24|731.2|729.2|731.96|729.96|725.24|723.24|0
1726595700000|2024-09-17 17:55:00|730.88|728.88|729.36|727.36|731.09|729.09|728.49|726.49|0
1726596000000|2024-09-17 18:00:00|729.79|727.79|731.67|729.67|732.11|730.11|728.49|726.49|0
1726596300000|2024-09-17 18:05:00|731.78|729.78|732.76|730.76|733.41|731.41|730.15|728.15|0
1726596600000|2024-09-17 18:10:00|732.65|730.65|728.52|726.52|733.85|731.85|727.98|725.98|0
1726596900000|2024-09-17 18:15:00|727.98|725.98|729.06|727.06|731.45|729.45|727.76|725.76|0
1726597200000|2024-09-17 18:20:00|728.84|726.84|732.32|730.32|732.97|730.97|727.76|725.76|0
1726597500000|2024-09-17 18:25:00|732.1|730.1|728.94|726.94|732.54|730.54|726.24|724.24|0
1726597800000|2024-09-17 18:30:00|728.83|726.83|728.73|726.73|730.03|728.03|725.69|723.69|0
1726598100000|2024-09-17 18:35:00|728.51|726.51|729.48|727.48|730.25|728.25|728.07|726.07|0
1726598400000|2024-09-17 18:40:00|729.04|727.04|729.69|727.69|730.9|728.9|728.29|726.29|0
1726598700000|2024-09-17 18:45:00|729.59|727.59|721.56|719.56|730.03|728.03|718.09|716.09|0
1726599000000|2024-09-17 18:50:00|721.34|719.34|722.21|720.21|722.21|720.21|718.09|716.09|0
1726599300000|2024-09-17 18:55:00|722.64|720.64|723.5|721.5|724.81|722.81|720.47|718.47|0
1726599600000|2024-09-17 19:00:00|723.61|721.61|722.85|720.85|726.54|724.54|722.64|720.64|0
1726599900000|2024-09-17 19:05:00|722.42|720.42|724.15|722.15|724.37|722.37|720.9|718.9|0
1726600200000|2024-09-17 19:10:00|723.93|721.93|726.75|724.75|726.97|724.97|723.5|721.5|0
1726600500000|2024-09-17 19:15:00|726.54|724.54|724.8|722.8|727.19|725.19|723.71|721.71|0
1726600800000|2024-09-17 19:20:00|725.01|723.01|719.16|717.16|725.01|723.01|718.08|716.08|0
1726601100000|2024-09-17 19:25:00|719.59|717.59|724.46|722.46|724.46|722.46|719.16|717.16|0
1726601400000|2024-09-17 19:30:00|725.23|723.23|723.92|721.92|726.1|724.1|722.19|720.19|0
1726601700000|2024-09-17 19:35:00|724.14|722.14|725.22|723.22|725.66|723.66|721.32|719.32|0
1726602000000|2024-09-17 19:40:00|725.66|723.66|723.05|721.05|726.53|724.53|722.62|720.62|0
1726602300000|2024-09-17 19:45:00|722.84|720.84|727.17|725.17|727.39|725.39|722.84|720.84|0
1726602600000|2024-09-17 19:50:00|726.84|724.84|729.34|727.34|730|728|724.35|722.35|0
1726602900000|2024-09-17 19:55:00|729.13|727.13|732.17|730.17|732.82|730.82|728.04|726.04|0
1726603200000|2024-09-17 20:00:00|734.13|732.13|734.34|732.34|735|733|732.17|730.17|0
1726603500000|2024-09-17 20:05:00|734.56|732.56|733.69|731.69|734.67|732.67|733.25|731.25|0
1726603800000|2024-09-17 20:10:00|733.79|731.79|734.12|732.12|734.12|732.12|733.25|731.25|0
1726604100000|2024-09-17 20:15:00|734.32|731.92|736.94|734.54|736.94|734.54|734.32|731.92|0
1726604400000|2024-09-17 20:20:00|737.15|734.75|736.28|733.88|737.15|734.75|736.28|733.88|0
1726604700000|2024-09-17 20:25:00|736.38|733.98|736.71|734.31|737.59|735.19|736.38|733.98|0
1726605000000|2024-09-17 20:30:00|736.93|734.53|736.28|733.88|737.58|735.18|736.28|733.88|0
1726605300000|2024-09-17 20:35:00|736.49|734.09|735.4|733|736.49|734.09|735.4|733|0
1726605600000|2024-09-17 20:40:00|735.62|733.22|736.05|733.65|736.05|733.65|735.18|732.78|0
1726605900000|2024-09-17 20:45:00|735.84|733.44|734.74|732.34|736.05|733.65|734.74|732.34|0
1726606200000|2024-09-17 20:50:00|734.63|732.23|734.52|732.12|734.74|732.34|733.87|731.47|0
1726606500000|2024-09-17 20:55:00|734.31|731.91|733.32|730.92|734.52|732.12|733.32|730.92|0
1726606800000|2024-09-17 21:00:00|733.53|731.13|733.66|731.26|733.79|731.39|733.37|730.97|0
1726607100000|2024-09-17 21:05:00|733.53|731.13|732.99|730.59|733.66|731.26|732.73|730.33|0
1726607400000|2024-09-17 21:10:00|732.73|730.33|732.98|730.58|733.02|730.62|732.73|730.33|0
1726607700000|2024-09-17 21:15:00|733.1|730.7|733.1|730.7|733.1|730.7|733.1|730.7|0
1726608300000|2024-09-17 21:25:00|732.86|730.46|732.92|730.52|732.98|730.58|732.86|730.46|0
1726608600000|2024-09-17 21:30:00|733.1|730.7|733.23|730.83|733.49|731.09|733.1|730.7|0
1726608900000|2024-09-17 21:35:00|733.39|730.99|733.36|730.96|733.49|731.09|733.32|730.92|0
1726609200000|2024-09-17 21:40:00|733.26|730.86|733.16|730.76|733.26|730.86|733.16|730.76|0
1726609500000|2024-09-17 21:45:00|733.26|730.86|733.16|730.76|733.26|730.86|733.16|730.76|0
1726609800000|2024-09-17 21:50:00|733.06|730.66|733.09|730.69|733.22|730.82|733.06|730.66|0
1726610100000|2024-09-17 21:55:00|733.04|730.64|733.03|730.63|733.09|730.69|732.96|730.56|0
1726610400000|2024-09-17 22:00:00|733.51|731.11|732.97|730.57|733.95|731.55|732.42|730.02|0
1726610700000|2024-09-17 22:05:00|733.08|730.68|732.53|730.13|733.29|730.89|732.32|729.92|0
1726611000000|2024-09-17 22:10:00|732.75|730.35|734.27|731.87|734.49|732.09|732.53|730.13|0
1726611300000|2024-09-17 22:15:00|734.49|732.09|734.27|731.87|734.49|732.09|733.84|731.44|0
1726611600000|2024-09-17 22:20:00|734.49|732.09|735.14|732.74|735.36|732.96|734.05|731.65|0
1726611900000|2024-09-17 22:25:00|734.92|732.52|734.7|732.3|734.92|732.52|734.49|732.09|0
1726612200000|2024-09-17 22:30:00|734.92|732.52|734.92|732.52|735.14|732.74|734.7|732.3|0
1726612500000|2024-09-17 22:35:00|734.7|732.3|733.61|731.21|734.7|732.3|733.61|731.21|0
1726612800000|2024-09-17 22:40:00|733.39|730.99|733.83|731.43|734.26|731.86|733.17|730.77|0
1726613100000|2024-09-17 22:45:00|733.71|731.31|734.26|731.86|734.26|731.86|733.61|731.21|0
1726613400000|2024-09-17 22:50:00|734.36|731.96|734.48|732.08|735.13|732.73|734.26|731.86|0
1726613700000|2024-09-17 22:55:00|734.26|731.86|733.82|731.42|734.26|731.86|733.17|730.77|0
1726614000000|2024-09-17 23:00:00|734.04|731.64|733.82|731.42|734.26|731.86|733.6|731.2|0
1726614300000|2024-09-17 23:05:00|734.04|731.64|732.94|730.54|734.04|731.64|732.94|730.54|0
1726614600000|2024-09-17 23:10:00|733.05|730.65|733.6|731.2|733.6|731.2|732.51|730.11|0
1726614900000|2024-09-17 23:15:00|733.38|730.98|734.47|732.07|734.68|732.28|733.38|730.98|0
1726615200000|2024-09-17 23:20:00|734.25|731.85|733.81|731.41|734.46|732.06|733.81|731.41|0
1726615500000|2024-09-17 23:25:00|734.03|731.63|734.03|731.63|734.9|732.5|734.03|731.63|0
1726615800000|2024-09-17 23:30:00|734.24|731.84|734.24|731.84|734.35|731.95|734.02|731.62|0
1726616100000|2024-09-17 23:35:00|734.46|732.06|736.64|734.24|736.64|734.24|734.46|732.06|0
1726616400000|2024-09-17 23:40:00|736.42|734.02|736.63|734.23|736.85|734.45|736.42|734.02|0
1726616700000|2024-09-17 23:45:00|736.85|734.45|736.85|734.45|736.85|734.45|736.2|733.8|0
1726617000000|2024-09-17 23:50:00|736.74|734.34|737.07|734.67|737.5|735.1|736.2|733.8|0
1726617300000|2024-09-17 23:55:00|737.28|734.88|736.85|734.45|737.28|734.88|736.85|734.45|0
1726617600000|2024-09-18 00:00:00|737.06|734.66|736.19|733.79|737.5|735.1|736.19|733.79|0
1726617900000|2024-09-18 00:05:00|736.41|734.01|735.42|733.02|736.51|734.11|734.88|732.48|0
1726618200000|2024-09-18 00:10:00|735.32|732.92|735.97|733.57|736.41|734.01|734.88|732.48|0
1726618500000|2024-09-18 00:15:00|736.19|733.79|736.4|734|736.84|734.44|735.53|733.13|0
1726618800000|2024-09-18 00:20:00|736.62|734.22|737.41|735.01|737.63|735.23|735.97|733.57|0
1726619100000|2024-09-18 00:25:00|737.63|735.23|737.56|735.16|738.28|735.88|736.77|734.37|0
1726619400000|2024-09-18 00:30:00|737.36|735.36|737.58|735.58|737.8|735.8|737.36|735.36|0
1726619700000|2024-09-18 00:35:00|737.79|735.79|736.92|734.92|737.79|735.79|736.49|734.49|0
1726620000000|2024-09-18 00:40:00|737.03|735.03|737.14|735.14|737.14|735.14|736.37|734.37|0
1726620300000|2024-09-18 00:45:00|737.24|735.24|737.57|735.57|737.79|735.79|737.14|735.14|0
1726620600000|2024-09-18 00:50:00|737.35|735.35|736.92|734.92|737.79|735.79|736.92|734.92|0
1726620900000|2024-09-18 00:55:00|737.13|735.13|736.91|734.91|738|736|736.91|734.91|0
1726621200000|2024-09-18 01:00:00|737.13|735.13|736.48|734.48|737.23|735.23|736.15|734.15|0
1726621500000|2024-09-18 01:05:00|736.36|734.36|738.21|736.21|738.22|736.22|736.04|734.04|0
1726621800000|2024-09-18 01:10:00|738|736|736.69|734.69|738.21|736.21|736.47|734.47|0
1726622100000|2024-09-18 01:15:00|736.79|734.79|737.34|735.34|737.56|735.56|736.47|734.47|0
1726622400000|2024-09-18 01:20:00|737.44|735.44|737.77|735.77|737.77|735.77|736.9|734.9|0
1726622700000|2024-09-18 01:25:00|738.21|736.21|738.09|736.09|738.43|736.43|737.88|735.88|0
1726623000000|2024-09-18 01:30:00|737.77|735.77|737.77|735.77|737.99|735.99|737.33|735.33|0
1726623300000|2024-09-18 01:35:00|737.55|735.55|738.2|736.2|738.2|736.2|737.12|735.12|0
1726623600000|2024-09-18 01:40:00|737.98|735.98|737.11|735.11|738.2|736.2|737.11|735.11|0
1726623900000|2024-09-18 01:45:00|737.33|735.33|738.42|736.42|738.42|736.42|737.11|735.11|0
1726624200000|2024-09-18 01:50:00|738.63|736.63|738.2|736.2|739.5|737.5|738.2|736.2|0
1726624500000|2024-09-18 01:55:00|737.98|735.98|738.85|736.85|739.07|737.07|737.76|735.76|0
1726624800000|2024-09-18 02:00:00|739.06|737.06|739.5|737.5|739.5|737.5|738.85|736.85|0
1726625100000|2024-09-18 02:05:00|739.72|737.72|739.06|737.06|739.82|737.82|738.84|736.84|0
1726625400000|2024-09-18 02:10:00|739.28|737.28|739.28|737.28|739.49|737.49|738.84|736.84|0
1726625700000|2024-09-18 02:15:00|739.49|737.49|739.06|737.06|739.49|737.49|738.84|736.84|0
1726626000000|2024-09-18 02:20:00|738.94|736.94|738.84|736.84|739.06|737.06|738.62|736.62|0
1726626300000|2024-09-18 02:25:00|738.94|736.94|739.27|737.27|739.27|737.27|738.84|736.84|0
1726626600000|2024-09-18 02:30:00|739.49|737.49|739.05|737.05|739.7|737.7|739.05|737.05|0
1726626900000|2024-09-18 02:35:00|739.27|737.27|738.83|736.83|739.27|737.27|738.61|736.61|0
1726627200000|2024-09-18 02:40:00|738.61|736.61|738.61|736.61|739.05|737.05|738.39|736.39|0
1726627500000|2024-09-18 02:45:00|738.5|736.5|738.83|736.83|738.83|736.83|738.39|736.39|0
1726627800000|2024-09-18 02:50:00|739.04|737.04|738.82|736.82|739.04|737.04|738.39|736.39|0
1726628100000|2024-09-18 02:55:00|739.04|737.04|739.04|737.04|739.26|737.26|738.61|736.61|0
1726628400000|2024-09-18 03:00:00|739.14|737.14|738.6|736.6|739.14|737.14|738.6|736.6|0
1726628700000|2024-09-18 03:05:00|738.82|736.82|738.38|736.38|738.82|736.82|738.38|736.38|0
1726629000000|2024-09-18 03:10:00|738.49|736.49|737.51|735.51|738.6|736.6|737.51|735.51|0
1726629300000|2024-09-18 03:15:00|737.73|735.73|737.73|735.73|737.94|735.94|737.29|735.29|0
1726629600000|2024-09-18 03:20:00|737.83|735.83|737.51|735.51|737.94|735.94|737.51|735.51|0
1726629900000|2024-09-18 03:25:00|737.61|735.61|738.37|736.37|738.37|736.37|737.61|735.61|0
1726630200000|2024-09-18 03:30:00|738.16|736.16|736.2|734.2|738.16|736.16|735.76|733.76|0
1726630500000|2024-09-18 03:35:00|735.98|733.98|736.85|734.85|736.85|734.85|735.98|733.98|0
1726630800000|2024-09-18 03:40:00|736.95|734.95|737.5|735.5|737.6|735.6|736.41|734.41|0
1726631100000|2024-09-18 03:45:00|737.28|735.28|736.19|734.19|737.5|735.5|735.97|733.97|0
1726631400000|2024-09-18 03:50:00|735.97|733.97|736.19|734.19|736.62|734.62|735.97|733.97|0
1726631700000|2024-09-18 03:55:00|736.29|734.29|735.32|733.32|736.41|734.41|734.88|732.88|0
1726632000000|2024-09-18 04:00:00|735.42|733.42|734.88|732.88|735.53|733.53|734.88|732.88|0
1726632300000|2024-09-18 04:05:00|735.1|733.1|736.4|734.4|736.62|734.62|735.1|733.1|0
1726632600000|2024-09-18 04:10:00|736.18|734.18|736.61|734.61|737.05|735.05|736.18|734.18|0
1726632900000|2024-09-18 04:15:00|736.4|734.4|736.83|734.83|736.83|734.83|735.96|733.96|0
1726633200000|2024-09-18 04:20:00|737.05|735.05|737.7|735.7|738.13|736.13|736.83|734.83|0
1726633500000|2024-09-18 04:25:00|737.48|735.48|737.26|735.26|737.92|735.92|736.93|734.93|0
1726633800000|2024-09-18 04:30:00|737.04|735.04|735.3|733.3|737.04|735.04|734.87|732.87|0
1726634100000|2024-09-18 04:35:00|735.19|733.19|735.73|733.73|735.74|733.74|735.19|733.19|0
1726634400000|2024-09-18 04:40:00|735.52|733.52|735.73|733.73|735.73|733.73|735.52|733.52|0
1726634700000|2024-09-18 04:45:00|735.51|733.51|735.73|733.73|735.95|733.95|735.3|733.3|0
1726635000000|2024-09-18 04:50:00|735.51|733.51|735.29|733.29|735.73|733.73|735.08|733.08|0
1726635300000|2024-09-18 04:55:00|735.51|733.51|735.29|733.29|735.51|733.51|734.21|732.21|0
1726635600000|2024-09-18 05:00:00|734.64|732.64|734.85|732.85|735.29|733.29|734.42|732.42|0
1726635900000|2024-09-18 05:05:00|735.07|733.07|735.29|733.29|735.5|733.5|734.64|732.64|0
1726636200000|2024-09-18 05:10:00|735.07|733.07|735.72|733.72|735.94|733.94|735.07|733.07|0
1726636500000|2024-09-18 05:15:00|735.5|733.5|735.07|733.07|735.72|733.72|734.63|732.63|0
1726636800000|2024-09-18 05:20:00|735.28|733.28|736.37|734.37|736.37|734.37|734.63|732.63|0
1726637100000|2024-09-18 05:25:00|736.59|734.59|736.25|734.25|736.8|734.8|735.93|733.93|0
1726637400000|2024-09-18 05:30:00|736.37|734.37|734.84|732.84|736.37|734.37|733.97|731.97|0
1726637700000|2024-09-18 05:35:00|734.62|732.62|735.27|733.27|735.71|733.71|734.62|732.62|0
1726638000000|2024-09-18 05:40:00|735.06|733.06|735.93|733.93|736.14|734.14|735.06|733.06|0
1726638300000|2024-09-18 05:45:00|736.14|734.14|736.79|734.79|736.79|734.79|736.14|734.14|0
1726638600000|2024-09-18 05:50:00|736.58|734.58|737.23|735.23|737.44|735.44|736.57|734.57|0
1726638900000|2024-09-18 05:55:00|737.44|735.44|737.55|735.55|737.88|735.88|737.23|735.23|0
1726639200000|2024-09-18 06:00:00|737.44|735.44|739.18|737.18|739.4|737.4|737.44|735.44|0
1726639500000|2024-09-18 06:05:00|739.4|737.4|740.7|738.7|740.92|738.92|739.4|737.4|0
1726639800000|2024-09-18 06:10:00|740.49|738.49|740.92|738.92|741.14|739.14|740.27|738.27|0
1726640100000|2024-09-18 06:15:00|741.14|739.14|741.35|739.35|742.01|740.01|740.92|738.92|0
1726640400000|2024-09-18 06:20:00|741.14|739.14|741.13|739.13|741.57|739.57|740.7|738.7|0
1726640700000|2024-09-18 06:25:00|741.02|739.02|741.02|739.02|741.57|739.57|740.91|738.91|0
1726641000000|2024-09-18 06:30:00|741.13|739.13|740.26|738.26|741.35|739.35|740.04|738.04|0
1726641300000|2024-09-18 06:35:00|740.48|738.48|739.82|737.82|740.69|738.69|739.82|737.82|0
1726641600000|2024-09-18 06:40:00|740.04|738.04|739.38|737.38|740.26|738.26|739.38|737.38|0
1726641900000|2024-09-18 06:45:00|739.16|737.16|738.95|736.95|739.16|737.16|738.08|736.08|0
1726642200000|2024-09-18 06:50:00|739.16|737.16|740.47|738.47|740.69|738.69|738.94|736.94|0
1726642500000|2024-09-18 06:55:00|740.69|738.69|740.03|738.03|740.69|738.69|739.38|737.38|0
1726642800000|2024-09-18 07:00:00|740.25|738.25|741.12|739.12|741.55|739.55|740.25|738.25|0
1726643100000|2024-09-18 07:05:00|741.22|739.22|741.23|739.23|741.66|739.66|740.24|738.24|0
1726643400000|2024-09-18 07:10:00|741.45|739.45|741.23|739.23|741.88|739.88|740.57|738.57|0
1726643700000|2024-09-18 07:15:00|741.01|739.01|739.92|737.92|741.01|739.01|739.7|737.7|0
1726644000000|2024-09-18 07:20:00|739.7|737.7|738.71|736.71|739.92|737.92|738.61|736.61|0
1726644300000|2024-09-18 07:25:00|739.04|737.04|736.97|734.97|739.04|737.04|736.43|734.43|0
1726644600000|2024-09-18 07:30:00|737.08|735.08|735.56|733.56|737.74|735.74|735.56|733.56|0
1726644900000|2024-09-18 07:35:00|735.78|733.78|735.78|733.78|736.65|734.65|735.34|733.34|0
1726645200000|2024-09-18 07:40:00|735.99|733.99|735.77|733.77|736.21|734.21|734.69|732.69|0
1726645500000|2024-09-18 07:45:00|735.56|733.56|735.99|733.99|736.21|734.21|735.12|733.12|0
1726645800000|2024-09-18 07:50:00|736.09|734.09|735.66|733.66|737.95|735.95|735.34|733.34|0
1726646100000|2024-09-18 07:55:00|735.77|733.77|735.33|733.33|736.42|734.42|735.33|733.33|0
1726646400000|2024-09-18 08:00:00|735.77|733.77|734.35|732.35|735.77|733.77|734.03|732.03|0
1726646700000|2024-09-18 08:05:00|734.24|732.24|732.94|730.94|734.46|732.46|732.51|730.51|0
1726647000000|2024-09-18 08:10:00|732.72|730.72|732.5|730.5|733.16|731.16|732.07|730.07|0
1726647300000|2024-09-18 08:15:00|732.29|730.29|734.02|732.02|734.67|732.67|731.85|729.85|0
1726647600000|2024-09-18 08:20:00|734.24|732.24|733.37|731.37|735.32|733.32|733.25|731.25|0
1726647900000|2024-09-18 08:25:00|733.25|731.25|732.71|730.71|733.58|731.58|732.28|730.28|0
1726648200000|2024-09-18 08:30:00|732.28|730.28|733.58|731.58|733.68|731.68|731.85|729.85|0
1726648500000|2024-09-18 08:35:00|733.36|731.36|732.93|730.93|734.45|732.45|732.93|730.93|0
1726648800000|2024-09-18 08:40:00|732.71|730.71|733.58|731.58|734.45|732.45|732.71|730.71|0
1726649100000|2024-09-18 08:45:00|733.36|731.36|734.01|732.01|734.23|732.23|732.71|730.71|0
1726649400000|2024-09-18 08:50:00|734.11|732.11|735.74|733.74|735.74|733.74|733.68|731.68|0
1726649700000|2024-09-18 08:55:00|735.96|733.96|736.18|734.18|736.4|734.4|735.74|733.74|0
1726650000000|2024-09-18 09:00:00|736.06|734.06|735.84|733.84|736.18|734.18|735.74|733.74|0
1726650300000|2024-09-18 09:05:00|735.74|733.74|736.39|734.39|736.39|734.39|735.52|733.52|0
1726650600000|2024-09-18 09:10:00|736.61|734.61|735.95|733.95|736.61|734.61|735.74|733.74|0
1726650900000|2024-09-18 09:15:00|736.17|734.17|736.39|734.39|736.39|734.39|735.52|733.52|0
1726651200000|2024-09-18 09:20:00|736.17|734.17|736.82|734.82|737.04|735.04|735.84|733.84|0
1726651500000|2024-09-18 09:25:00|736.71|734.71|738.12|736.12|738.56|736.56|736.6|734.6|0
1726651800000|2024-09-18 09:30:00|738.23|736.23|738.77|736.77|739.21|737.21|738.12|736.12|0
1726652100000|2024-09-18 09:35:00|738.99|736.99|738.77|736.77|739.21|737.21|738.55|736.55|0
1726652400000|2024-09-18 09:40:00|738.88|736.88|738.77|736.77|738.99|736.99|738.55|736.55|0
1726652700000|2024-09-18 09:45:00|738.99|736.99|738.98|736.98|739.09|737.09|738.77|736.77|0
1726653000000|2024-09-18 09:50:00|739.2|737.2|740.07|738.07|740.29|738.29|738.77|736.77|0
1726653300000|2024-09-18 09:55:00|740.29|738.29|740.5|738.5|740.72|738.72|739.85|737.85|0
1726653600000|2024-09-18 10:00:00|740.39|738.39|740.28|738.28|740.72|738.72|739.85|737.85|0
1726653900000|2024-09-18 10:05:00|740.17|738.17|740.28|738.28|740.28|738.28|739.85|737.85|0
1726654200000|2024-09-18 10:10:00|740.39|738.39|738.97|736.97|740.5|738.5|738.97|736.97|0
1726654500000|2024-09-18 10:15:00|739.19|737.19|738.97|736.97|739.19|737.19|738.54|736.54|0
1726654800000|2024-09-18 10:20:00|739.19|737.19|739.84|737.84|739.84|737.84|739.19|737.19|0
1726655100000|2024-09-18 10:25:00|739.62|737.62|739.84|737.84|740.06|738.06|739.62|737.62|0
1726655400000|2024-09-18 10:30:00|740.06|738.06|740.49|738.49|740.49|738.49|739.62|737.62|0
1726655700000|2024-09-18 10:35:00|740.71|738.71|740.49|738.49|740.71|738.71|740.49|738.49|0
1726656000000|2024-09-18 10:40:00|740.37|738.37|740.27|738.27|740.92|738.92|740.27|738.27|0
1726656300000|2024-09-18 10:45:00|740.49|738.49|739.83|737.83|740.7|738.7|739.61|737.61|0
1726656600000|2024-09-18 10:50:00|739.93|737.93|740.26|738.26|740.48|738.48|739.61|737.61|0
1726656900000|2024-09-18 10:55:00|740.05|738.05|740.04|738.04|740.48|738.48|739.83|737.83|0
1726657200000|2024-09-18 11:00:00|740.26|738.26|739.82|737.82|740.7|738.7|738.95|736.95|0
1726657500000|2024-09-18 11:05:00|739.71|737.71|740.26|738.26|740.69|738.69|739.39|737.39|0
1726657800000|2024-09-18 11:10:00|740.48|738.48|740.26|738.26|740.58|738.58|740.04|738.04|0
1726658100000|2024-09-18 11:15:00|740.25|738.25|740.91|738.91|741.01|739.01|740.25|738.25|0
1726658400000|2024-09-18 11:20:00|740.69|738.69|740.47|738.47|741.56|739.56|740.03|738.03|0
1726658700000|2024-09-18 11:25:00|740.25|738.25|740.03|738.03|740.69|738.69|738.73|736.73|0
1726659000000|2024-09-18 11:30:00|740.25|738.25|739.38|737.38|740.9|738.9|739.38|737.38|0
1726659300000|2024-09-18 11:35:00|739.48|737.48|740.03|738.03|740.13|738.13|739.38|737.38|0
1726659600000|2024-09-18 11:40:00|740.13|738.13|737.63|735.63|740.13|738.13|737.41|735.41|0
1726659900000|2024-09-18 11:45:00|737.41|735.41|737.63|735.63|738.5|736.5|736.98|734.98|0
1726660200000|2024-09-18 11:50:00|737.3|735.3|736.76|734.76|737.85|735.85|736.76|734.76|0
1726660500000|2024-09-18 11:55:00|736.97|734.97|736.54|734.54|737.41|735.41|736.42|734.42|0
1726660800000|2024-09-18 12:00:00|736.75|734.75|735.23|733.23|736.75|734.75|734.8|732.8|0
1726661100000|2024-09-18 12:05:00|735.33|733.33|735.88|733.88|735.88|733.88|733.71|731.71|0
1726661400000|2024-09-18 12:10:00|735.66|733.66|732.62|730.62|735.66|733.66|732.18|730.18|0
1726661700000|2024-09-18 12:15:00|732.84|730.84|734.79|732.79|735.22|733.22|732.4|730.4|0
1726662000000|2024-09-18 12:20:00|734.89|732.89|736.96|734.96|736.96|734.96|734.57|732.57|0
1726662300000|2024-09-18 12:25:00|736.74|734.74|737.61|735.61|737.61|735.61|736.31|734.31|0
1726662600000|2024-09-18 12:30:00|737.39|735.39|739.13|737.13|739.35|737.35|737.39|735.39|0
1726662900000|2024-09-18 12:35:00|739.02|737.02|742.18|740.18|742.29|740.29|739.02|737.02|0
1726663200000|2024-09-18 12:40:00|742.07|740.07|742.18|740.18|742.62|740.62|741.31|739.31|0
1726663500000|2024-09-18 12:45:00|742.28|740.28|739.67|737.67|742.28|740.28|739.35|737.35|0
1726663800000|2024-09-18 12:50:00|739.78|737.78|739.56|737.56|740.87|738.87|739.56|737.56|0
1726664100000|2024-09-18 12:55:00|739.34|737.34|740.87|738.87|740.87|738.87|739.34|737.34|0
1726664400000|2024-09-18 13:00:00|740.65|738.65|741.08|739.08|741.52|739.52|740.65|738.65|0
1726664700000|2024-09-18 13:05:00|740.86|738.86|740.71|738.71|741.36|739.36|739.4|737.4|0
1726665000000|2024-09-18 13:10:00|740.81|738.81|741.36|739.36|741.79|739.79|740.27|738.27|0
1726665300000|2024-09-18 13:15:00|741.58|739.58|740.48|738.48|741.58|739.58|740.27|738.27|0
1726665600000|2024-09-18 13:20:00|740.27|738.27|740.8|738.8|741.46|739.46|740.27|738.27|0
1726665900000|2024-09-18 13:25:00|740.92|738.92|738.96|736.96|741.13|739.13|738.09|736.09|0
1726666200000|2024-09-18 13:30:00|739.17|737.17|729.69|727.69|741.35|739.35|729.69|727.69|0
1726666500000|2024-09-18 13:35:00|730.23|728.23|734.88|732.88|734.88|732.88|729.69|727.69|0
1726666800000|2024-09-18 13:40:00|734.66|732.66|735.64|733.64|737.52|735.52|734.44|732.44|0
1726667100000|2024-09-18 13:45:00|735.42|733.42|733.46|731.46|736.07|734.07|732.38|730.38|0
1726667400000|2024-09-18 13:50:00|733.68|731.68|731.96|729.96|734.35|732.35|728.91|726.91|0
1726667700000|2024-09-18 13:55:00|731.31|729.31|732.17|730.17|733.04|731.04|730.22|728.22|0
1726668000000|2024-09-18 14:00:00|732.82|730.82|734.34|732.34|734.99|732.99|731.74|729.74|0
1726668300000|2024-09-18 14:05:00|734.23|732.23|732.24|730.24|734.99|732.99|730.29|728.29|0
1726668600000|2024-09-18 14:10:00|732.45|730.45|730.94|728.94|732.89|730.89|726.39|724.39|0
1726668900000|2024-09-18 14:15:00|731.37|729.37|728.98|726.98|734.19|732.19|728.33|726.33|0
1726669200000|2024-09-18 14:20:00|729.2|727.2|729.2|727.2|730.5|728.5|727.35|725.35|0
1726669500000|2024-09-18 14:25:00|728.77|726.77|733.96|731.96|734.4|732.4|728.12|726.12|0
1726669800000|2024-09-18 14:30:00|733.53|731.53|728.65|726.65|734.62|732.62|728.11|726.11|0
1726670100000|2024-09-18 14:35:00|728.76|726.76|731.79|729.79|732.23|730.23|728.11|726.11|0
1726670400000|2024-09-18 14:40:00|731.36|729.36|734.61|732.61|735.91|733.91|731.14|729.14|0
1726670700000|2024-09-18 14:45:00|734.39|732.39|733.17|731.17|735.69|733.69|732.52|730.52|0
1726671000000|2024-09-18 14:50:00|733.39|731.39|732.73|730.73|733.39|731.39|729.91|727.91|0
1726671300000|2024-09-18 14:55:00|732.52|730.52|730.56|728.56|732.95|730.95|729.69|727.69|0
1726671600000|2024-09-18 15:00:00|730.78|728.78|732.08|730.08|733.38|731.38|730.13|728.13|0
1726671900000|2024-09-18 15:05:00|732.51|730.51|730.99|728.99|733.81|731.81|729.91|727.91|0
1726672200000|2024-09-18 15:10:00|730.77|728.77|729.35|727.35|730.77|728.77|727.61|725.61|0
1726672500000|2024-09-18 15:15:00|729.57|727.57|729.13|727.13|729.57|727.57|727.83|725.83|0
1726672800000|2024-09-18 15:20:00|729.35|727.35|726.31|724.31|729.35|727.35|726.31|724.31|0
1726673100000|2024-09-18 15:25:00|726.53|724.53|730.21|728.21|730.53|728.53|725.44|723.44|0
1726673400000|2024-09-18 15:30:00|729.99|727.99|726.41|724.41|729.99|727.99|725.22|723.22|0
1726673700000|2024-09-18 15:35:00|726.52|724.52|725.37|723.37|727.82|725.82|724.93|722.93|0
1726674000000|2024-09-18 15:40:00|725.15|723.15|723.85|721.85|725.58|723.58|723.41|721.41|0
1726674300000|2024-09-18 15:45:00|724.06|722.06|720.6|718.6|724.28|722.28|719.08|717.08|0
1726674600000|2024-09-18 15:50:00|720.38|718.38|720.71|718.71|722.44|720.44|719.41|717.41|0
1726674900000|2024-09-18 15:55:00|721.14|719.14|719.62|717.62|722.66|720.66|719.41|717.41|0
1726675200000|2024-09-18 16:00:00|719.41|717.41|717.67|715.67|721.14|719.14|717.03|715.03|0
1726675500000|2024-09-18 16:05:00|717.56|715.56|720.7|718.7|720.92|718.92|717.56|715.56|0
1726675800000|2024-09-18 16:10:00|720.8|718.8|725.8|723.8|725.8|723.8|720.7|718.7|0
1726676100000|2024-09-18 16:15:00|725.37|723.37|727.8|725.8|729.05|727.05|725.37|723.37|0
1726676400000|2024-09-18 16:20:00|728.02|726.02|728.45|726.45|729.75|727.75|727.59|725.59|0
1726676700000|2024-09-18 16:25:00|728.24|726.24|731.92|729.92|732.36|730.36|728.02|726.02|0
1726677000000|2024-09-18 16:30:00|731.71|729.71|731.92|729.92|732.57|730.57|730.94|728.94|0
1726677300000|2024-09-18 16:35:00|731.7|729.7|732.35|730.35|733.01|731.01|731.49|729.49|0
1726677600000|2024-09-18 16:40:00|732.14|730.14|732.13|730.13|733.22|731.22|730.4|728.4|0
1726677900000|2024-09-18 16:45:00|731.92|729.92|733.44|731.44|734.09|732.09|731.7|729.7|0
1726678200000|2024-09-18 16:50:00|733.65|731.65|735.83|733.83|736.26|734.26|733.65|731.65|0
1726678500000|2024-09-18 16:55:00|735.61|733.61|736.73|734.73|737.79|735.79|735.61|733.61|0
1726678800000|2024-09-18 17:00:00|736.95|734.95|736.51|734.51|737.39|735.39|735.86|733.86|0
1726679100000|2024-09-18 17:05:00|736.73|734.73|736.51|734.51|737.17|735.17|735.21|733.21|0
1726679400000|2024-09-18 17:10:00|736.08|734.08|736.51|734.51|737.6|735.6|736.07|734.07|0
1726679700000|2024-09-18 17:15:00|736.73|734.73|735.42|733.42|736.94|734.94|734.11|732.11|0
1726680000000|2024-09-18 17:20:00|735.85|733.85|732.37|730.37|736.29|734.29|731.5|729.5|0
1726680300000|2024-09-18 17:25:00|732.59|730.59|737.81|735.81|738.03|736.03|732.59|730.59|0
1726680600000|2024-09-18 17:30:00|738.03|736.03|741.3|739.3|741.73|739.73|737.81|735.81|0
1726680900000|2024-09-18 17:35:00|741.51|739.51|734.62|732.62|742.6|740.6|733.89|731.89|0
1726681200000|2024-09-18 17:40:00|734.84|732.84|735.93|733.93|735.93|733.93|733.42|731.42|0
1726681500000|2024-09-18 17:45:00|736.15|734.15|733.09|731.09|737.45|735.45|732.87|730.87|0
1726681800000|2024-09-18 17:50:00|732.87|730.87|731.02|729.02|733.53|731.53|729.39|727.39|0
1726682100000|2024-09-18 17:55:00|730.81|728.81|732.76|730.76|734.07|732.07|729.06|727.06|0
1726682400000|2024-09-18 18:00:00|731.56|729.56|755.23|752.83|779.81|777.81|731.56|729.56|0
1726682700000|2024-09-18 18:05:00|754.13|751.73|750.44|747.94|762.06|759.66|744.51|742.01|0
1726683000000|2024-09-18 18:10:00|750.66|748.16|739.62|737.12|751.09|748.59|729.86|727.36|0
1726683300000|2024-09-18 18:15:00|740.28|737.78|752.26|750.26|756.88|754.88|739.62|737.12|0
1726683600000|2024-09-18 18:20:00|752.92|750.92|750.94|748.94|758.53|756.53|746.32|744.32|0
1726683900000|2024-09-18 18:25:00|751.81|749.81|754.45|752.45|755.11|753.11|745.23|743.23|0
1726684200000|2024-09-18 18:30:00|755.33|753.33|764.76|762.76|764.76|762.76|754.63|752.63|0
1726684500000|2024-09-18 18:35:00|764.98|762.98|754.19|752.19|764.98|762.98|742.35|740.35|0
1726684800000|2024-09-18 18:40:00|752.87|750.87|735.73|733.73|754.85|752.85|733.33|731.33|0
1726685100000|2024-09-18 18:45:00|734.74|732.74|747.11|745.11|751.83|749.83|733.76|731.76|0
1726685400000|2024-09-18 18:50:00|744.59|742.59|752.29|750.29|756.05|754.05|744.26|742.26|0
1726685700000|2024-09-18 18:55:00|748.99|746.99|735.71|733.71|755.36|753.36|735.71|733.71|0
1726686000000|2024-09-18 19:00:00|734.84|732.84|726.91|724.91|734.94|732.94|721.34|719.34|0
1726686300000|2024-09-18 19:05:00|727.56|725.56|722.66|720.66|727.56|725.56|716.69|714.69|0
1726686600000|2024-09-18 19:10:00|722.44|720.44|742.47|740.47|744.34|742.34|719.62|717.62|0
1726686900000|2024-09-18 19:15:00|741.49|739.49|741.27|739.27|743.02|741.02|736.56|734.56|0
1726687200000|2024-09-18 19:20:00|740.28|738.28|736.33|734.33|741.71|739.71|719.25|717.25|0
1726687500000|2024-09-18 19:25:00|737.64|735.64|746.37|744.37|754.27|752.27|735.9|733.9|0
1726687800000|2024-09-18 19:30:00|747.47|745.47|733.23|731.23|750.1|748.1|731.08|729.08|0
1726688100000|2024-09-18 19:35:00|733.11|731.11|733.01|731.01|740.42|738.42|726.27|724.27|0
1726688400000|2024-09-18 19:40:00|734.1|732.1|721.71|719.71|735.4|733.4|721.71|719.71|0
1726688700000|2024-09-18 19:45:00|718.02|716.02|714.6|712.6|724.09|722.09|711.9|709.9|0
1726689000000|2024-09-18 19:50:00|713.09|711.09|717.81|715.81|723.45|721.45|711.68|709.68|0
1726689300000|2024-09-18 19:55:00|718.03|716.03|716.04|714.04|722.61|720.61|713.45|711.45|0
1726689600000|2024-09-18 20:00:00|716.22|714.22|719.36|717.36|719.36|717.36|712.33|710.33|0
1726689900000|2024-09-18 20:05:00|720.12|718.12|724.9|722.9|725.99|723.99|719.47|717.47|0
1726690200000|2024-09-18 20:10:00|724.68|722.68|723.05|721.05|724.9|722.9|722.18|720.18|0
1726690500000|2024-09-18 20:15:00|723.26|721.26|728.31|725.91|729.07|726.67|723.03|720.63|0
1726690800000|2024-09-18 20:20:00|728.42|726.02|726.46|724.06|728.52|726.12|725.59|723.19|0
1726691100000|2024-09-18 20:25:00|726.68|724.28|726.03|723.63|727.33|724.93|725.16|722.76|0
1726691400000|2024-09-18 20:30:00|726.46|724.06|726.89|724.49|727.76|725.36|726.03|723.63|0
1726691700000|2024-09-18 20:35:00|727.11|724.71|725.37|722.97|728.41|726.01|725.37|722.97|0
1726692000000|2024-09-18 20:40:00|725.15|722.75|722.87|720.47|725.15|722.75|721.9|719.5|0
1726692300000|2024-09-18 20:45:00|723.2|720.8|724.5|722.1|724.5|722.1|721.46|719.06|0
1726692600000|2024-09-18 20:50:00|724.72|722.32|723.08|720.68|725.37|722.97|721.68|719.28|0
1726692900000|2024-09-18 20:55:00|723.2|720.8|723.63|721.23|724.5|722.1|722.11|719.71|0
1726693200000|2024-09-18 21:00:00|723.76|721.36|723.53|721.13|724.02|721.62|723.53|721.13|0
1726693500000|2024-09-18 21:05:00|723.5|721.1|724.13|721.73|724.52|722.12|723.18|720.78|0
1726693800000|2024-09-18 21:10:00|724.16|721.76|724.67|722.27|724.84|722.44|724.11|721.71|0
1726694100000|2024-09-18 21:15:00|724.74|722.34|724.7|722.3|724.77|722.37|724.57|722.17|0
1726694400000|2024-09-18 21:20:00|724.67|722.27|725.08|722.68|725.21|722.81|724.55|722.15|0
1726694700000|2024-09-18 21:25:00|725.06|722.66|724.79|722.39|725.12|722.72|724.6|722.2|0
1726695000000|2024-09-18 21:30:00|725.02|722.62|724.83|722.43|725.02|722.62|724.79|722.39|0
1726695300000|2024-09-18 21:35:00|724.79|722.39|724.89|722.49|724.89|722.49|724.35|721.95|0
1726695600000|2024-09-18 21:40:00|724.73|722.33|724.75|722.35|725.08|722.68|724.73|722.33|0
1726695900000|2024-09-18 21:45:00|724.69|722.29|724.98|722.58|725.62|723.22|724.69|722.29|0
1726696200000|2024-09-18 21:50:00|724.95|722.55|724.88|722.48|725.17|722.77|724.88|722.48|0
1726696500000|2024-09-18 21:55:00|724.85|722.45|725.46|723.06|725.56|723.16|724.59|722.19|0
1726696800000|2024-09-18 22:00:00|726.09|723.69|728.48|726.08|729.68|727.28|724.25|721.85|0
1726697100000|2024-09-18 22:05:00|728.26|725.86|726.85|724.45|729.03|726.63|726.2|723.8|0
1726697400000|2024-09-18 22:10:00|726.96|724.56|729.34|726.94|729.56|727.16|726.52|724.12|0
1726697700000|2024-09-18 22:15:00|729.02|726.62|731.95|729.55|732.07|729.67|729.02|726.62|0
1726698000000|2024-09-18 22:20:00|732.07|729.67|731.63|729.23|732.28|729.88|731.41|729.01|0
1726698300000|2024-09-18 22:25:00|731.41|729.01|732.82|730.42|733.8|731.4|731.3|728.9|0
1726698600000|2024-09-18 22:30:00|732.71|730.31|733.58|731.18|734.24|731.84|732.5|730.1|0
1726698900000|2024-09-18 22:35:00|733.8|731.4|733.8|731.4|734.02|731.62|733.25|730.85|0
1726699200000|2024-09-18 22:40:00|733.69|731.29|733.58|731.18|734.02|731.62|733.14|730.74|0
1726699500000|2024-09-18 22:45:00|733.36|730.96|731.94|729.54|733.8|731.4|731.62|729.22|0
1726699800000|2024-09-18 22:50:00|732.05|729.65|730.96|728.56|732.05|729.65|730.75|728.35|0
1726700100000|2024-09-18 22:55:00|731.07|728.67|730.63|728.23|731.62|729.22|729.87|727.47|0
1726700400000|2024-09-18 23:00:00|730.74|728.34|731.5|729.1|734.01|731.61|730.74|728.34|0
1726700700000|2024-09-18 23:05:00|731.83|729.43|732.26|729.86|732.7|730.3|731.18|728.78|0
1726701000000|2024-09-18 23:10:00|732.48|730.08|731.61|729.21|732.48|730.08|730.96|728.56|0
1726701300000|2024-09-18 23:15:00|730.95|728.55|729.43|727.03|731.39|728.99|729|726.6|0
1726701600000|2024-09-18 23:20:00|729.21|726.81|729.43|727.03|729.65|727.25|726.6|724.2|0
1726701900000|2024-09-18 23:25:00|729.65|727.25|727.69|725.29|729.65|727.25|727.25|724.85|0
1726702200000|2024-09-18 23:30:00|727.57|725.17|727.69|725.29|728.12|725.72|726.17|723.77|0
1726702500000|2024-09-18 23:35:00|727.47|725.07|729.86|727.46|730.07|727.67|727.03|724.63|0
1726702800000|2024-09-18 23:40:00|729.64|727.24|728.77|726.37|730.51|728.11|728.33|725.93|0
1726703100000|2024-09-18 23:45:00|728.66|726.26|730.29|727.89|730.29|727.89|728.44|726.04|0
1726703400000|2024-09-18 23:50:00|730.51|728.11|737.69|735.29|738.13|735.73|730.29|727.89|0
1726703700000|2024-09-18 23:55:00|737.47|735.07|747.63|745.23|748.84|746.44|737.25|734.85|0
1726704000000|2024-09-19 00:00:00|750.37|747.97|750.8|748.4|758.05|755.65|750.37|747.97|0
1726704300000|2024-09-19 00:05:00|751.02|748.62|746.86|744.46|752.12|749.72|745.77|743.37|0
1726704600000|2024-09-19 00:10:00|747.18|744.78|747.95|745.55|750.25|747.85|745.76|743.36|0
1726704900000|2024-09-19 00:15:00|747.52|745.12|746.2|743.8|748.17|745.77|744.23|741.83|0
1726705200000|2024-09-19 00:20:00|745.87|743.47|745.76|743.36|748.39|745.99|744.67|742.27|0
1726705500000|2024-09-19 00:25:00|745.32|742.92|745.39|742.99|750.76|748.36|745.27|742.87|0
1726705800000|2024-09-19 00:30:00|745.19|743.19|742.56|740.56|745.19|743.19|742.12|740.12|0
1726706100000|2024-09-19 00:35:00|742.34|740.34|737.96|735.96|742.77|740.77|737.31|735.31|0
1726706400000|2024-09-19 00:40:00|737.74|735.74|737.52|735.52|738.61|736.61|736.87|734.87|0
1726706700000|2024-09-19 00:45:00|737.63|735.63|737.08|735.08|738.61|736.61|736.43|734.43|0
1726707000000|2024-09-19 00:50:00|737.19|735.19|738.17|736.17|738.39|736.39|735.12|733.12|0
1726707300000|2024-09-19 00:55:00|737.95|735.95|735.99|733.99|738.83|736.83|734.46|732.46|0
1726707600000|2024-09-19 01:00:00|736.42|734.42|735.43|733.43|736.86|734.86|735.33|733.33|0
1726707900000|2024-09-19 01:05:00|735.33|733.33|735.33|733.33|736.42|734.42|734.67|732.67|0
1726708200000|2024-09-19 01:10:00|735.54|733.54|734.23|732.23|735.76|733.76|729.65|727.65|0
1726708500000|2024-09-19 01:15:00|734.01|732.01|734.67|732.67|736.41|734.41|733.8|731.8|0
1726708800000|2024-09-19 01:20:00|734.55|732.55|736.74|734.74|737.72|735.72|734.55|732.55|0
1726709100000|2024-09-19 01:25:00|736.41|734.41|733.35|731.35|737.5|735.5|733.02|731.02|0
1726709400000|2024-09-19 01:30:00|733.57|731.57|730.95|728.95|733.57|731.57|729.97|727.97|0
1726709700000|2024-09-19 01:35:00|731.17|729.17|735.75|733.75|737.06|735.06|730.73|728.73|0
1726710000000|2024-09-19 01:40:00|735.53|733.53|736.62|734.62|736.84|734.84|734.88|732.88|0
1726710300000|2024-09-19 01:45:00|736.4|734.4|737.49|735.49|737.71|735.71|735.85|733.85|0
1726710600000|2024-09-19 01:50:00|737.28|735.28|738.37|736.37|738.8|736.8|736.62|734.62|0
1726710900000|2024-09-19 01:55:00|738.15|736.15|741.21|739.21|741.21|739.21|737.93|735.93|0
1726711200000|2024-09-19 02:00:00|741.43|739.43|743.4|741.4|744.05|742.05|741.43|739.43|0
1726711500000|2024-09-19 02:05:00|743.61|741.61|744.49|742.49|744.49|742.49|741.21|739.21|0
1726711800000|2024-09-19 02:10:00|744.38|742.38|747.34|745.34|747.78|745.78|743.94|741.94|0
1726712100000|2024-09-19 02:15:00|747.44|745.44|748.21|746.21|749.09|747.09|747.34|745.34|0
1726712400000|2024-09-19 02:20:00|748.1|746.1|748.87|746.87|749.31|747.31|747.99|745.99|0
1726712700000|2024-09-19 02:25:00|749.09|747.09|750.62|748.62|750.62|748.62|748.87|746.87|0
1726713000000|2024-09-19 02:30:00|750.84|748.84|750.62|748.62|751.72|749.72|749.52|747.52|0
1726713300000|2024-09-19 02:35:00|751.06|749.06|753.48|751.48|755.46|753.46|751.06|749.06|0
1726713600000|2024-09-19 02:40:00|753.7|751.7|758.76|756.76|760.08|758.08|753.48|751.48|0
1726713900000|2024-09-19 02:45:00|758.86|756.86|757.21|755.21|759.42|757.42|756.55|754.55|0
1726714200000|2024-09-19 02:50:00|757.1|755.1|757.87|755.87|758.53|756.53|756.99|754.99|0
1726714500000|2024-09-19 02:55:00|758.09|756.09|757.65|755.65|759.63|757.63|757.65|755.65|0
1726714800000|2024-09-19 03:00:00|758.97|756.97|756.77|754.77|760.07|758.07|755.89|753.89|0
1726715100000|2024-09-19 03:05:00|756.55|754.55|756.98|754.98|757.65|755.65|755.66|753.66|0
1726715400000|2024-09-19 03:10:00|756.76|754.76|755.66|753.66|756.98|754.98|755.44|753.44|0
1726715700000|2024-09-19 03:15:00|755.88|753.88|756.1|754.1|756.76|754.76|753.57|751.57|0
1726716000000|2024-09-19 03:20:00|755.66|753.66|756.98|754.98|756.98|754.98|755.22|753.22|0
1726716300000|2024-09-19 03:25:00|756.86|754.86|758.3|756.3|758.52|756.52|756.54|754.54|0
1726716600000|2024-09-19 03:30:00|758.4|756.4|761.6|759.6|761.6|759.6|757.42|755.42|0
1726716900000|2024-09-19 03:35:00|762.26|760.26|760.72|758.72|763.36|761.36|760.06|758.06|0
1726717200000|2024-09-19 03:40:00|760.94|758.94|761.38|759.38|762.04|760.04|759.84|757.84|0
1726717500000|2024-09-19 03:45:00|761.6|759.6|762.92|760.92|762.92|760.92|761.38|759.38|0
1726717800000|2024-09-19 03:50:00|763.14|761.14|762.25|760.25|763.58|761.58|761.81|759.81|0
1726718100000|2024-09-19 03:55:00|762.48|760.48|763.68|761.68|764.24|762.24|761.59|759.59|0
1726718400000|2024-09-19 04:00:00|764.02|762.02|761.37|759.37|764.24|762.24|761.03|759.03|0
1726718700000|2024-09-19 04:05:00|761.15|759.15|762.03|760.03|763.13|761.13|760.71|758.71|0
1726719000000|2024-09-19 04:10:00|762.47|760.47|761.59|759.59|762.91|760.91|761.59|759.59|0
1726719300000|2024-09-19 04:15:00|761.69|759.69|762.25|760.25|762.47|760.47|761.36|759.36|0
1726719600000|2024-09-19 04:20:00|762.47|760.47|761.8|759.8|762.47|760.47|760.92|758.92|0
1726719900000|2024-09-19 04:25:00|761.91|759.91|760.92|758.92|762.24|760.24|760.7|758.7|0
1726720200000|2024-09-19 04:30:00|760.8|758.8|762.68|760.68|762.9|760.9|760.7|758.7|0
1726720500000|2024-09-19 04:35:00|762.9|760.9|761.8|759.8|763.56|761.56|761.36|759.36|0
1726720800000|2024-09-19 04:40:00|761.68|759.68|761.02|759.02|761.9|759.9|760.25|758.25|0
1726721100000|2024-09-19 04:45:00|761.13|759.13|761.35|759.35|762.02|760.02|760.91|758.91|0
1726721400000|2024-09-19 04:50:00|761.57|759.57|762.67|760.67|763.12|761.12|761.35|759.35|0
1726721700000|2024-09-19 04:55:00|762.45|760.45|762.45|760.45|763.11|761.11|762.12|760.12|0
1726722000000|2024-09-19 05:00:00|762.67|760.67|762.67|760.67|763.33|761.33|762.23|760.23|0
1726722300000|2024-09-19 05:05:00|762.45|760.45|761.57|759.57|763.33|761.33|761.01|759.01|0
1726722600000|2024-09-19 05:10:00|761.34|759.34|762.22|760.22|762.22|760.22|760.68|758.68|0
1726722900000|2024-09-19 05:15:00|762|760|761.34|759.34|762.45|760.45|761.12|759.12|0
1726723200000|2024-09-19 05:20:00|761.56|759.56|760.68|758.68|761.78|759.78|760.24|758.24|0
1726723500000|2024-09-19 05:25:00|760.46|758.46|760.9|758.9|760.9|758.9|759.46|757.46|0
1726723800000|2024-09-19 05:30:00|760.78|758.78|760.89|758.89|761.56|759.56|760.12|758.12|0
1726724100000|2024-09-19 05:35:00|760.67|758.67|760.84|758.84|761.81|759.81|760.62|758.62|0
1726724400000|2024-09-19 05:40:00|760.73|758.73|761.94|759.94|762.16|760.16|760.4|758.4|0
1726724700000|2024-09-19 05:45:00|762.16|760.16|761.94|759.94|762.16|760.16|758.96|756.96|0
1726725000000|2024-09-19 05:50:00|761.82|759.82|762.82|760.82|764.58|762.58|761.72|759.72|0
1726725300000|2024-09-19 05:55:00|762.92|760.92|764.36|762.36|765.46|763.46|762.16|760.16|0
1726725600000|2024-09-19 06:00:00|764.14|762.14|763.25|761.25|764.8|762.8|763.03|761.03|0
1726725900000|2024-09-19 06:05:00|763.03|761.03|763.47|761.47|763.7|761.7|762.15|760.15|0
1726726200000|2024-09-19 06:10:00|763.25|761.25|763.25|761.25|763.91|761.91|762.81|760.81|0
1726726500000|2024-09-19 06:15:00|763.14|761.14|762.59|760.59|763.25|761.25|760.83|758.83|0
1726726800000|2024-09-19 06:20:00|762.37|760.37|766.56|764.56|766.56|764.56|762.15|760.15|0
1726727100000|2024-09-19 06:25:00|767|765|767.88|765.88|769.21|767.21|767|765|0
1726727400000|2024-09-19 06:30:00|767.76|765.76|768.1|766.1|768.54|766.54|766.99|764.99|0
1726727700000|2024-09-19 06:35:00|767.88|765.88|767.88|765.88|768.54|766.54|767.43|765.43|0
1726728000000|2024-09-19 06:40:00|767.87|765.87|767.43|765.43|768.76|766.76|767.32|765.32|0
1726728300000|2024-09-19 06:45:00|767.54|765.54|768.98|766.98|768.98|766.98|766.99|764.99|0
1726728600000|2024-09-19 06:50:00|768.75|766.75|769.5|767.5|769.9|767.9|768.31|766.31|0
1726728900000|2024-09-19 06:55:00|769.72|767.72|769.72|767.72|770.82|768.82|769.72|767.72|0
1726729200000|2024-09-19 07:00:00|770.16|768.16|770.93|768.93|772.37|770.37|769.72|767.72|0
1726729500000|2024-09-19 07:05:00|771.04|769.04|769.05|767.05|771.7|769.7|768.39|766.39|0
1726729800000|2024-09-19 07:10:00|768.83|766.83|766.95|764.95|769.49|767.49|766.62|764.62|0
1726730100000|2024-09-19 07:15:00|766.84|764.84|767.94|765.94|768.16|766.16|765.3|763.3|0
1726730400000|2024-09-19 07:20:00|768.16|766.16|768.82|766.82|769.27|767.27|767.06|765.06|0
1726730700000|2024-09-19 07:25:00|768.6|766.6|765.95|763.95|769.27|767.27|765.95|763.95|0
1726731000000|2024-09-19 07:30:00|765.84|763.84|767.5|765.5|767.5|765.5|763.09|761.09|0
1726731300000|2024-09-19 07:35:00|767.72|765.72|767.16|765.16|769.26|767.26|766.83|764.83|0
1726731600000|2024-09-19 07:40:00|767.27|765.27|771.2|769.2|772.85|770.85|766.94|764.94|0
1726731900000|2024-09-19 07:45:00|770.98|768.98|771.42|769.42|771.42|769.42|769.87|767.87|0
1726732200000|2024-09-19 07:50:00|771.31|769.31|773.63|771.63|773.63|771.63|770.54|768.54|0
1726732500000|2024-09-19 07:55:00|773.41|771.41|776.7|774.7|776.92|774.92|772.71|770.71|0
1726732800000|2024-09-19 08:00:00|776.03|774.03|775.36|773.36|776.03|774.03|773.15|771.15|0
1726733100000|2024-09-19 08:05:00|775.14|773.14|775.58|773.58|777.46|775.46|774.58|772.58|0
1726733400000|2024-09-19 08:10:00|775.36|773.36|779.13|777.13|779.35|777.35|775.36|773.36|0
1726733700000|2024-09-19 08:15:00|778.91|776.91|776.69|774.69|778.91|776.91|775.8|773.8|0
1726734000000|2024-09-19 08:20:00|776.91|774.91|775.14|773.14|777.13|775.13|774.91|772.91|0
1726734300000|2024-09-19 08:25:00|775.13|773.13|776.46|774.46|776.68|774.68|773.58|771.58|0
1726734600000|2024-09-19 08:30:00|776.35|774.35|779.12|777.12|779.57|777.57|776.24|774.24|0
1726734900000|2024-09-19 08:35:00|778.9|776.9|779.56|777.56|779.79|777.79|777.57|775.57|0
1726735200000|2024-09-19 08:40:00|780.01|778.01|780.67|778.67|781.78|779.78|779.79|777.79|0
1726735500000|2024-09-19 08:45:00|780.23|778.23|781.34|779.34|781.34|779.34|779.56|777.56|0
1726735800000|2024-09-19 08:50:00|781.56|779.56|781.11|779.11|781.78|779.78|780.55|778.55|0
1726736100000|2024-09-19 08:55:00|780.89|778.89|780.89|778.89|782.22|780.22|780.67|778.67|0
1726736400000|2024-09-19 09:00:00|780.99|778.99|784.66|782.66|784.66|782.66|780.44|778.44|0
1726736700000|2024-09-19 09:05:00|784.55|782.55|785.55|783.55|786.88|784.88|784.55|782.55|0
1726737000000|2024-09-19 09:10:00|785.77|783.77|787.55|785.55|788.66|786.66|785.33|783.33|0
1726737300000|2024-09-19 09:15:00|787.77|785.77|787.99|785.99|788.88|786.88|786.88|784.88|0
1726737600000|2024-09-19 09:20:00|787.55|785.55|789.99|787.99|790.44|788.44|787.55|785.55|0
1726737900000|2024-09-19 09:25:00|789.77|787.77|788.21|786.21|789.77|787.77|788.21|786.21|0
1726738200000|2024-09-19 09:30:00|788.32|786.32|789.1|787.1|789.32|787.32|787.43|785.43|0
1726738500000|2024-09-19 09:35:00|788.88|786.88|790.43|788.43|791.32|789.32|788.88|786.88|0
1726738800000|2024-09-19 09:40:00|790.21|788.21|790.21|788.21|791.1|789.1|789.76|787.76|0
1726739100000|2024-09-19 09:45:00|790.32|788.32|790.65|788.65|790.88|788.88|789.99|787.99|0
1726739400000|2024-09-19 09:50:00|790.87|788.87|790.2|788.2|790.87|788.87|789.54|787.54|0
1726739700000|2024-09-19 09:55:00|790.31|788.31|790.2|788.2|790.65|788.65|789.76|787.76|0
1726740000000|2024-09-19 10:00:00|789.98|787.98|789.31|787.31|790.87|788.87|788.64|786.64|0
1726740300000|2024-09-19 10:05:00|789.09|787.09|791.76|789.76|792.87|790.87|788.87|786.87|0
1726740600000|2024-09-19 10:10:00|791.98|789.98|791.42|789.42|792.65|790.65|791.42|789.42|0
1726740900000|2024-09-19 10:15:00|791.31|789.31|792.87|790.87|793.32|791.32|790.75|788.75|0
1726741200000|2024-09-19 10:20:00|792.65|790.65|792.87|790.87|793.76|791.76|792.65|790.65|0
1726741500000|2024-09-19 10:25:00|793.09|791.09|795.1|793.1|795.54|793.54|793.09|791.09|0
1726741800000|2024-09-19 10:30:00|795.32|793.32|796.65|794.65|796.88|794.88|795.32|793.32|0
1726742100000|2024-09-19 10:35:00|796.76|794.76|796.65|794.65|797.1|795.1|795.54|793.54|0
1726742400000|2024-09-19 10:40:00|796.54|794.54|795.76|793.76|797.1|795.1|795.09|793.09|0
1726742700000|2024-09-19 10:45:00|795.54|793.54|795.09|793.09|795.98|793.98|794.75|792.75|0
1726743000000|2024-09-19 10:50:00|794.86|792.86|796.65|794.65|796.87|794.87|794.75|792.75|0
1726743300000|2024-09-19 10:55:00|796.87|794.87|795.75|793.75|797.09|795.09|795.53|793.53|0
1726743600000|2024-09-19 11:00:00|795.31|793.31|794.19|792.19|796.53|794.53|794.19|792.19|0
1726743900000|2024-09-19 11:05:00|793.85|791.85|797.28|795.28|797.28|795.28|793.74|791.74|0
1726744200000|2024-09-19 11:10:00|797.5|795.5|793.71|791.71|797.72|795.72|793.71|791.71|0
1726744500000|2024-09-19 11:15:00|793.49|791.49|793.93|791.93|794.26|792.26|793.04|791.04|0
1726744800000|2024-09-19 11:20:00|794.15|792.15|793.93|791.93|794.82|792.82|793.93|791.93|0
1726745100000|2024-09-19 11:25:00|794.15|792.15|794.6|792.6|794.6|792.6|793.7|791.7|0
1726745400000|2024-09-19 11:30:00|794.37|792.37|796.6|794.6|796.83|794.83|793.7|791.7|0
1726745700000|2024-09-19 11:35:00|796.83|794.83|796.83|794.83|797.27|795.27|795.93|793.93|0
1726746000000|2024-09-19 11:40:00|797.05|795.05|798.63|796.63|800.64|798.64|796.83|794.83|0
1726746300000|2024-09-19 11:45:00|798.41|796.41|796.62|794.62|798.41|796.41|796.17|794.17|0
1726746600000|2024-09-19 11:50:00|796.84|794.84|795.5|793.5|797.29|795.29|795.28|793.28|0
1726746900000|2024-09-19 11:55:00|795.72|793.72|796.17|794.17|796.39|794.39|795.05|793.05|0
1726747200000|2024-09-19 12:00:00|796.39|794.39|795.94|793.94|797.06|795.06|795.28|793.28|0
1726747500000|2024-09-19 12:05:00|795.72|793.72|794.83|792.83|795.94|793.94|794.6|792.6|0
1726747800000|2024-09-19 12:10:00|795.27|793.27|796.27|794.27|797.06|795.06|794.6|792.6|0
1726748100000|2024-09-19 12:15:00|796.16|794.16|796.83|794.83|797.28|795.28|796.16|794.16|0
1726748400000|2024-09-19 12:20:00|796.72|794.72|795.27|793.27|796.72|794.72|794.38|792.38|0
1726748700000|2024-09-19 12:25:00|795.49|793.49|794.04|792.04|795.94|793.94|793.71|791.71|0
1726749000000|2024-09-19 12:30:00|794.26|792.26|795.26|793.26|796.71|794.71|794.15|792.15|0
1726749300000|2024-09-19 12:35:00|795.04|793.04|792.36|790.36|795.04|793.04|792.14|790.14|0
1726749600000|2024-09-19 12:40:00|792.59|790.59|791.69|789.69|793.92|791.92|790.8|788.8|0
1726749900000|2024-09-19 12:45:00|791.92|789.92|791.25|789.25|792.59|790.59|790.58|788.58|0
1726750200000|2024-09-19 12:50:00|791.69|789.69|791.02|789.02|792.36|790.36|791.02|789.02|0
1726750500000|2024-09-19 12:55:00|791.25|789.25|791.47|789.47|792.36|790.36|791.02|789.02|0
1726750800000|2024-09-19 13:00:00|790.8|788.8|789.68|787.68|791.02|789.02|789.24|787.24|0
1726751100000|2024-09-19 13:05:00|789.57|787.57|793.47|791.47|793.47|791.47|787.46|785.46|0
1726751400000|2024-09-19 13:10:00|793.69|791.69|798.6|796.6|799.05|797.05|793.02|791.02|0
1726751700000|2024-09-19 13:15:00|798.48|796.48|798.6|796.6|798.82|796.82|796.59|794.59|0
1726752000000|2024-09-19 13:20:00|798.37|796.37|797.59|795.59|798.82|796.82|796.14|794.14|0
1726752300000|2024-09-19 13:25:00|796.81|794.81|800.38|798.38|800.83|798.83|796.81|794.81|0
1726752600000|2024-09-19 13:30:00|800.6|798.6|791.45|789.45|800.6|798.6|791.45|789.45|0
1726752900000|2024-09-19 13:35:00|791.12|789.12|789.83|787.83|792.06|790.06|786.94|784.94|0
1726753200000|2024-09-19 13:40:00|790.05|788.05|784.27|782.27|790.72|788.72|783.6|781.6|0
1726753500000|2024-09-19 13:45:00|784.71|782.71|783.42|781.42|784.71|782.71|777.42|775.42|0
1726753800000|2024-09-19 13:50:00|782.31|780.31|778.97|776.97|782.53|780.53|774.1|772.1|0
1726754100000|2024-09-19 13:55:00|780.31|778.31|787.19|785.19|788.09|786.09|780.31|778.31|0
1726754400000|2024-09-19 14:00:00|787.42|785.42|792.32|790.32|794.1|792.1|786.08|784.08|0
1726754700000|2024-09-19 14:05:00|792.99|790.99|788.01|786.01|794.99|792.99|788.01|786.01|0
1726755000000|2024-09-19 14:10:00|788.46|786.46|793.36|791.36|793.91|791.91|785.79|783.79|0
1726755300000|2024-09-19 14:15:00|794.25|792.25|796.7|794.7|796.7|794.7|791.57|789.57|0
1726755600000|2024-09-19 14:20:00|796.93|794.93|792.83|790.83|796.93|794.93|791.04|789.04|0
1726755900000|2024-09-19 14:25:00|792.38|790.38|802.23|800.23|802.45|800.45|791.26|789.26|0
1726756200000|2024-09-19 14:30:00|802|800|804.47|802.47|807.16|805.16|802|800|0
1726756500000|2024-09-19 14:35:00|804.69|802.69|804.02|802.02|806.04|804.04|799.31|797.31|0
1726756800000|2024-09-19 14:40:00|803.57|801.57|797.84|795.84|804.24|802.24|794.39|792.39|0
1726757100000|2024-09-19 14:45:00|797.65|795.65|793.86|791.86|798.1|796.1|788.73|786.73|0
1726757400000|2024-09-19 14:50:00|794.3|792.3|790.07|788.07|795.64|793.64|789.17|787.17|0
1726757700000|2024-09-19 14:55:00|788.51|786.51|790.51|788.51|792.29|790.29|788.51|786.51|0
1726758000000|2024-09-19 15:00:00|790.06|788.06|795.86|793.86|796.08|794.08|787.61|785.61|0
1726758300000|2024-09-19 15:05:00|795.64|793.64|789.61|787.61|795.64|793.64|786.27|784.27|0
1726758600000|2024-09-19 15:10:00|790.28|788.28|790.95|788.95|795.41|793.41|789.39|787.39|0
1726758900000|2024-09-19 15:15:00|791.95|789.95|797.2|795.2|797.97|795.97|791.84|789.84|0
1726759200000|2024-09-19 15:20:00|797.42|795.42|800.99|798.99|800.99|798.99|797.42|795.42|0
1726759500000|2024-09-19 15:25:00|800.65|798.65|798.53|796.53|800.99|798.99|797.42|795.42|0
1726759800000|2024-09-19 15:30:00|798.42|796.42|796.52|794.52|800.1|798.1|795.18|793.18|0
1726760100000|2024-09-19 15:35:00|796.97|794.97|797.64|795.64|799.2|797.2|796.52|794.52|0
1726760400000|2024-09-19 15:40:00|797.41|795.41|797.41|795.41|800.09|798.09|797.19|795.19|0
1726760700000|2024-09-19 15:45:00|797.86|795.86|800.54|798.54|801.21|799.21|797.41|795.41|0
1726761000000|2024-09-19 15:50:00|800.31|798.31|794.95|792.95|800.54|798.54|791.16|789.16|0
1726761300000|2024-09-19 15:55:00|794.73|792.73|794.06|792.06|795.62|793.62|792.27|790.27|0
1726761600000|2024-09-19 16:00:00|794.28|792.28|801.65|799.65|801.87|799.87|793.72|791.72|0
1726761900000|2024-09-19 16:05:00|801.43|799.43|802.99|800.99|802.99|800.99|800.76|798.76|0
1726762200000|2024-09-19 16:10:00|802.77|800.77|799.86|797.86|803.22|801.22|798.52|796.52|0
1726762500000|2024-09-19 16:15:00|799.41|797.41|804.56|802.56|805|803|798.52|796.52|0
1726762800000|2024-09-19 16:20:00|804.33|802.33|803.66|801.66|806.12|804.12|801.87|799.87|0
1726763100000|2024-09-19 16:25:00|803.21|801.21|805.98|803.98|806.99|804.99|802.99|800.99|0
1726763400000|2024-09-19 16:30:00|806.21|804.21|806.43|804.43|809.34|807.34|805.08|803.08|0
1726763700000|2024-09-19 16:35:00|806.2|804.2|806.43|804.43|806.87|804.87|804.86|802.86|0
1726764000000|2024-09-19 16:40:00|805.75|803.75|807.1|805.1|807.54|805.54|805.08|803.08|0
1726764300000|2024-09-19 16:45:00|806.87|804.87|807.09|805.09|809.34|807.34|805.98|803.98|0
1726764600000|2024-09-19 16:50:00|807.54|805.54|807.32|805.32|808.21|806.21|806.2|804.2|0
1726764900000|2024-09-19 16:55:00|807.09|805.09|804.4|802.4|807.09|805.09|801.72|799.72|0
1726765200000|2024-09-19 17:00:00|804.63|802.63|806.19|804.19|806.87|804.87|803.73|801.73|0
1726765500000|2024-09-19 17:05:00|805.97|803.97|806.52|804.52|807.54|805.54|804.51|802.51|0
1726765800000|2024-09-19 17:10:00|806.42|804.42|805.97|803.97|806.64|804.64|802.83|800.83|0
1726766100000|2024-09-19 17:15:00|805.52|803.52|808.65|806.65|809.55|807.55|804.85|802.85|0
1726766400000|2024-09-19 17:20:00|808.88|806.88|805.96|803.96|809.77|807.77|804.84|802.84|0
1726766700000|2024-09-19 17:25:00|805.85|803.85|807.75|805.75|808.88|806.88|805.85|803.85|0
1726767000000|2024-09-19 17:30:00|807.98|805.98|809.54|807.54|810.22|808.22|807.75|805.75|0
1726767300000|2024-09-19 17:35:00|809.65|807.65|811.34|809.34|811.56|809.56|808.87|806.87|0
1726767600000|2024-09-19 17:40:00|811.56|809.56|815.67|813.67|815.67|813.67|811.11|809.11|0
1726767900000|2024-09-19 17:45:00|815.45|813.45|816.34|814.34|818.36|816.36|815.22|813.22|0
1726768200000|2024-09-19 17:50:00|815.89|813.89|817.57|815.57|818.36|816.36|815|813|0
1726768500000|2024-09-19 17:55:00|817.91|815.91|815|813|817.91|815.91|814.55|812.55|0
1726768800000|2024-09-19 18:00:00|815.22|813.22|816.56|814.56|816.79|814.79|814.55|812.55|0
1726769100000|2024-09-19 18:05:00|816.79|814.79|812.53|810.53|817.01|815.01|812.08|810.08|0
1726769400000|2024-09-19 18:10:00|812.31|810.31|809.4|807.4|812.31|810.31|808.95|806.95|0
1726769700000|2024-09-19 18:15:00|808.73|806.73|804.26|802.26|808.95|806.95|800.69|798.69|0
1726770000000|2024-09-19 18:20:00|804.49|802.49|807.16|805.16|807.39|805.39|803.82|801.82|0
1726770300000|2024-09-19 18:25:00|806.94|804.94|810.29|808.29|810.51|808.51|804.48|802.48|0
1726770600000|2024-09-19 18:30:00|810.74|808.74|808.5|806.5|810.74|808.74|807.16|805.16|0
1726770900000|2024-09-19 18:35:00|808.28|806.28|812.07|810.07|812.07|810.07|807.83|805.83|0
1726771200000|2024-09-19 18:40:00|811.73|809.73|811.18|809.18|812.3|810.3|810.51|808.51|0
1726771500000|2024-09-19 18:45:00|810.95|808.95|805.81|803.81|811.4|809.4|805.81|803.81|0
1726771800000|2024-09-19 18:50:00|806.04|804.04|806.46|804.46|806.93|804.93|801.78|799.78|0
1726772100000|2024-09-19 18:55:00|806.24|804.24|809.37|807.37|809.37|807.37|804.45|802.45|0
1726772400000|2024-09-19 19:00:00|808.92|806.92|810.26|808.26|810.71|808.71|805.79|803.79|0
1726772700000|2024-09-19 19:05:00|810.03|808.03|807.13|805.13|810.03|808.03|806.01|804.01|0
1726773000000|2024-09-19 19:10:00|807.35|805.35|804.89|802.89|808.69|806.69|804.45|802.45|0
1726773300000|2024-09-19 19:15:00|804.45|802.45|803.33|801.33|807.12|805.12|802.21|800.21|0
1726773600000|2024-09-19 19:20:00|803.55|801.55|806.19|804.19|806.42|804.42|798.42|796.42|0
1726773900000|2024-09-19 19:25:00|805.52|803.52|802.17|800.17|805.75|803.75|799.71|797.71|0
1726774200000|2024-09-19 19:30:00|801.94|799.94|800.71|798.71|801.94|799.94|797.48|795.48|0
1726774500000|2024-09-19 19:35:00|800.83|798.83|803.02|801.02|803.73|801.73|800.83|798.83|0
1726774800000|2024-09-19 19:40:00|803.25|801.25|800.79|798.79|805.93|803.93|799.89|797.89|0
1726775100000|2024-09-19 19:45:00|800.11|798.11|805.26|803.26|806.6|804.6|800.11|798.11|0
1726775400000|2024-09-19 19:50:00|802.57|800.57|799.44|797.44|802.57|800.57|794.53|792.53|0
1726775700000|2024-09-19 19:55:00|798.55|796.55|799.89|797.89|802.79|800.79|795.87|793.87|0
1726776000000|2024-09-19 20:00:00|799.44|797.44|796.98|794.98|799.89|797.89|796.98|794.98|0
1726776300000|2024-09-19 20:05:00|797.2|795.2|797.65|795.65|798.1|796.1|796.98|794.98|0
1726776600000|2024-09-19 20:10:00|797.87|795.87|795.19|793.19|797.87|795.87|795.19|793.19|0
1726776900000|2024-09-19 20:15:00|795.39|792.99|797.4|795|797.85|795.45|795.39|792.99|0
1726777200000|2024-09-19 20:20:00|797.18|794.78|797.84|795.44|798.51|796.11|796.73|794.33|0
1726777500000|2024-09-19 20:25:00|798.07|795.67|798.29|795.89|798.51|796.11|798.07|795.67|0
1726777800000|2024-09-19 20:30:00|798.51|796.11|798.29|795.89|798.74|796.34|798.06|795.66|0
1726778100000|2024-09-19 20:35:00|798.06|795.66|798.73|796.33|798.96|796.56|798.06|795.66|0
1726778400000|2024-09-19 20:40:00|798.96|796.56|798.95|796.55|798.96|796.56|798.73|796.33|0
1726778700000|2024-09-19 20:45:00|798.28|795.88|798.28|795.88|798.51|796.11|798.06|795.66|0
1726779000000|2024-09-19 20:50:00|798.06|795.66|797.39|794.99|798.28|795.88|796.72|794.32|0
1726779300000|2024-09-19 20:55:00|796.94|794.54|796.58|794.18|796.94|794.54|795.82|793.42|0
1726779600000|2024-09-19 21:00:00|796.5|794.1|796.67|794.27|796.67|794.27|796.18|793.78|0
1726779900000|2024-09-19 21:05:00|797.04|794.64|797.78|795.38|797.86|795.46|797.03|794.63|0
1726780200000|2024-09-19 21:10:00|797.19|794.79|797.35|794.95|797.78|795.38|797.19|794.79|0
1726780500000|2024-09-19 21:15:00|797.33|794.93|797.19|794.79|797.33|794.93|797.19|794.79|0
1726780800000|2024-09-19 21:20:00|797.32|794.92|797.22|794.82|797.32|794.92|797.19|794.79|0
1726781100000|2024-09-19 21:25:00|797.09|794.69|797.05|794.65|797.09|794.69|797.05|794.65|0
1726781400000|2024-09-19 21:30:00|797.03|794.63|797.15|794.75|797.35|794.95|797.03|794.63|0
1726781700000|2024-09-19 21:35:00|797.09|794.69|796.43|794.03|797.09|794.69|796.43|794.03|0
1726782000000|2024-09-19 21:40:00|796.4|794|796.95|794.55|797.05|794.65|796.4|794|0
1726782300000|2024-09-19 21:45:00|796.91|794.51|796.62|794.22|796.91|794.51|796.47|794.07|0
1726782600000|2024-09-19 21:50:00|796.59|794.19|796.81|794.41|796.81|794.41|796.47|794.07|0
1726782900000|2024-09-19 21:55:00|797.08|794.68|796.91|794.51|797.21|794.81|796.88|794.48|0
1726783200000|2024-09-19 22:00:00|797.47|795.07|798.26|795.86|798.48|796.08|796.69|794.29|0
1726783500000|2024-09-19 22:05:00|798.36|795.96|798.48|796.08|798.7|796.3|797.92|795.52|0
1726783800000|2024-09-19 22:10:00|798.36|795.96|798.14|795.74|798.81|796.41|798.03|795.63|0
1726784100000|2024-09-19 22:15:00|798.25|795.85|796.02|793.62|798.25|795.85|795.23|792.83|0
1726784400000|2024-09-19 22:20:00|795.79|793.39|796.69|794.29|796.69|794.29|795.35|792.95|0
1726784700000|2024-09-19 22:25:00|796.79|794.39|797.46|795.06|797.68|795.28|796.79|794.39|0
1726785000000|2024-09-19 22:30:00|797.58|795.18|796.34|793.94|798.02|795.62|796.01|793.61|0
1726785300000|2024-09-19 22:35:00|796.46|794.06|793.56|791.16|796.46|794.06|792.89|790.49|0
1726785600000|2024-09-19 22:40:00|793.44|791.04|793.56|791.16|794.45|792.05|792.89|790.49|0
1726785900000|2024-09-19 22:45:00|793.55|791.15|792.22|789.82|793.78|791.38|791.99|789.59|0
1726786200000|2024-09-19 22:50:00|792.32|789.92|793.55|791.15|793.55|791.15|791.99|789.59|0
1726786500000|2024-09-19 22:55:00|793.66|791.26|794.89|792.49|794.89|792.49|793.43|791.03|0
1726786800000|2024-09-19 23:00:00|794.67|792.27|793.99|791.59|794.89|792.49|793.99|791.59|0
1726787100000|2024-09-19 23:05:00|794.1|791.7|793.99|791.59|794.66|792.26|793.77|791.37|0
1726787400000|2024-09-19 23:10:00|794.1|791.7|795.33|792.93|795.55|793.15|793.99|791.59|0
1726787700000|2024-09-19 23:15:00|795.21|792.81|794.88|792.48|795.33|792.93|794.21|791.81|0
1726788000000|2024-09-19 23:20:00|794.77|792.37|794.43|792.03|795.1|792.7|794.43|792.03|0
1726788300000|2024-09-19 23:25:00|794.66|792.26|795.1|792.7|795.1|792.7|794.21|791.81|0
1726788600000|2024-09-19 23:30:00|795.32|792.92|796.22|793.82|796.22|793.82|795.32|792.92|0
1726788900000|2024-09-19 23:35:00|796.32|793.92|795.99|793.59|796.77|794.37|795.32|792.92|0
1726789200000|2024-09-19 23:40:00|796.1|793.7|796.43|794.03|796.44|794.04|795.99|793.59|0
1726789500000|2024-09-19 23:45:00|796.66|794.26|795.99|793.59|797.1|794.7|795.76|793.36|0
1726789800000|2024-09-19 23:50:00|795.76|793.36|793.75|791.35|795.99|793.59|793.75|791.35|0
1726790100000|2024-09-19 23:55:00|793.98|791.58|793.08|790.68|793.98|791.58|792.19|789.79|0
1726790400000|2024-09-20 00:00:00|792.86|790.46|793.3|790.9|793.75|791.35|792.41|790.01|0
1726790700000|2024-09-20 00:05:00|793.41|791.01|791.96|789.56|793.97|791.57|790.18|787.78|0
1726791000000|2024-09-20 00:10:00|791.74|789.34|789.29|786.89|791.85|789.45|788.18|785.78|0
1726791300000|2024-09-20 00:15:00|789.07|786.67|790.18|787.78|791.07|788.67|789.07|786.67|0
1726791600000|2024-09-20 00:20:00|790.4|788|789.73|787.33|790.4|788|788.84|786.44|0
1726791900000|2024-09-20 00:25:00|789.61|787.21|790.62|788.22|791.51|789.11|789.61|787.21|0
1726792200000|2024-09-20 00:30:00|790.42|788.42|789.3|787.3|790.64|788.64|789.08|787.08|0
1726792500000|2024-09-20 00:35:00|789.08|787.08|790.42|788.42|790.64|788.64|789.08|787.08|0
1726792800000|2024-09-20 00:40:00|790.3|788.3|789.52|787.52|790.64|788.64|789.52|787.52|0
1726793100000|2024-09-20 00:45:00|789.3|787.3|789.52|787.52|790.07|788.07|789.08|787.08|0
1726793400000|2024-09-20 00:50:00|789.74|787.74|789.52|787.52|789.74|787.74|789.07|787.07|0
1726793700000|2024-09-20 00:55:00|789.74|787.74|789.07|787.07|789.97|787.97|788.63|786.63|0
1726794000000|2024-09-20 01:00:00|788.96|786.96|789.74|787.74|790.96|788.96|788.85|786.85|0
1726794300000|2024-09-20 01:05:00|789.52|787.52|789.96|787.96|790.63|788.63|789.51|787.51|0
1726794600000|2024-09-20 01:10:00|789.74|787.74|790.4|788.4|790.85|788.85|789.51|787.51|0
1726794900000|2024-09-20 01:15:00|790.63|788.63|789.73|787.73|790.63|788.63|789.51|787.51|0
1726795200000|2024-09-20 01:20:00|789.84|787.84|789.73|787.73|790.18|788.18|789.51|787.51|0
1726795500000|2024-09-20 01:25:00|789.95|787.95|789.28|787.28|790.4|788.4|789.28|787.28|0
1726795800000|2024-09-20 01:30:00|789.51|787.51|789.73|787.73|790.4|788.4|789.51|787.51|0
1726796100000|2024-09-20 01:35:00|789.95|787.95|789.95|787.95|790.62|788.62|789.95|787.95|0
1726796400000|2024-09-20 01:40:00|789.73|787.73|790.62|788.62|790.84|788.84|789.06|787.06|0
1726796700000|2024-09-20 01:45:00|790.5|788.5|791.28|789.28|791.73|789.73|790.39|788.39|0
1726797000000|2024-09-20 01:50:00|791.06|789.06|792.62|790.62|792.62|790.62|791.06|789.06|0
1726797300000|2024-09-20 01:55:00|792.73|790.73|793.06|791.06|793.96|791.96|791.06|789.06|0
1726797600000|2024-09-20 02:00:00|793.29|791.29|794.18|792.18|795.07|793.07|792.39|790.39|0
1726797900000|2024-09-20 02:05:00|793.95|791.95|791.95|789.95|794.18|792.18|791.95|789.95|0
1726798200000|2024-09-20 02:10:00|791.72|789.72|793.06|791.06|793.06|791.06|791.5|789.5|0
1726798500000|2024-09-20 02:15:00|792.84|790.84|790.6|788.6|793.06|791.06|790.6|788.6|0
1726798800000|2024-09-20 02:20:00|790.83|788.83|790.49|788.49|791.05|789.05|789.93|787.93|0
1726799100000|2024-09-20 02:25:00|790.6|788.6|790.6|788.6|791.27|789.27|790.38|788.38|0
1726799400000|2024-09-20 02:30:00|790.82|788.82|791.49|789.49|791.94|789.94|790.6|788.6|0
1726799700000|2024-09-20 02:35:00|791.27|789.27|790.15|788.15|791.49|789.49|790.15|788.15|0
1726800000000|2024-09-20 02:40:00|790.26|788.26|790.37|788.37|790.82|788.82|789.93|787.93|0
1726800300000|2024-09-20 02:45:00|790.48|788.48|789.26|787.26|790.82|788.82|789.26|787.26|0
1726800600000|2024-09-20 02:50:00|789.03|787.03|789.25|787.25|789.26|787.26|788.59|786.59|0
1726800900000|2024-09-20 02:55:00|789.48|787.48|789.25|787.25|789.48|787.48|788.36|786.36|0
1726801200000|2024-09-20 03:00:00|789.48|787.48|789.7|787.7|790.37|788.37|789.25|787.25|0
1726801500000|2024-09-20 03:05:00|789.92|787.92|789.69|787.69|789.92|787.92|788.36|786.36|0
1726801800000|2024-09-20 03:10:00|789.8|787.8|789.92|787.92|790.14|788.14|789.47|787.47|0
1726802100000|2024-09-20 03:15:00|790.02|788.02|791.25|789.25|791.25|789.25|789.92|787.92|0
1726802400000|2024-09-20 03:20:00|791.36|789.36|790.36|788.36|791.36|789.36|789.47|787.47|0
1726802700000|2024-09-20 03:25:00|790.58|788.58|791.25|789.25|791.25|789.25|790.13|788.13|0
1726803000000|2024-09-20 03:30:00|791.36|789.36|792.14|790.14|792.47|790.47|791.02|789.02|0
1726803300000|2024-09-20 03:35:00|792.02|790.02|793.25|791.25|793.7|791.7|791.58|789.58|0
1726803600000|2024-09-20 03:40:00|793.36|791.36|793.47|791.47|793.7|791.7|793.03|791.03|0
1726803900000|2024-09-20 03:45:00|793.7|791.7|793.47|791.47|793.92|791.92|793.13|791.13|0
1726804200000|2024-09-20 03:50:00|793.69|791.69|793.25|791.25|793.69|791.69|793.02|791.02|0
1726804500000|2024-09-20 03:55:00|793.13|791.13|793.47|791.47|794.02|792.02|793.02|791.02|0
1726804800000|2024-09-20 04:00:00|793.69|791.69|793.24|791.24|793.91|791.91|792.57|790.57|0
1726805100000|2024-09-20 04:05:00|793.02|791.02|793.69|791.69|793.69|791.69|792.57|790.57|0
1726805400000|2024-09-20 04:10:00|793.46|791.46|793.91|791.91|794.13|792.13|793.24|791.24|0
1726805700000|2024-09-20 04:15:00|793.69|791.69|793.01|791.01|793.69|791.69|792.12|790.12|0
1726806000000|2024-09-20 04:20:00|793.12|791.12|793.46|791.46|793.91|791.91|793.01|791.01|0
1726806300000|2024-09-20 04:25:00|793.57|791.57|793.9|791.9|793.9|791.9|793.24|791.24|0
1726806600000|2024-09-20 04:30:00|794.35|792.35|794.57|792.57|795.02|793.02|794.35|792.35|0
1726806900000|2024-09-20 04:35:00|794.35|792.35|794.9|792.9|795.24|793.24|794.35|792.35|0
1726807200000|2024-09-20 04:40:00|794.79|792.79|794.67|792.67|795.02|793.02|794.35|792.35|0
1726807500000|2024-09-20 04:45:00|794.57|792.57|794.79|792.79|794.79|792.79|794.12|792.12|0
1726807800000|2024-09-20 04:50:00|794.57|792.57|794.34|792.34|794.79|792.79|794.34|792.34|0
1726808100000|2024-09-20 04:55:00|794.56|792.56|794.45|792.45|794.79|792.79|794.12|792.12|0
1726808400000|2024-09-20 05:00:00|794.34|792.34|793|791|794.34|792.34|792.78|790.78|0
1726808700000|2024-09-20 05:05:00|792.78|790.78|791.21|789.21|792.78|790.78|791.21|789.21|0
1726809000000|2024-09-20 05:10:00|791.1|789.1|791.46|789.46|791.91|789.91|790.33|788.33|0
1726809300000|2024-09-20 05:15:00|791.24|789.24|790.79|788.79|791.24|789.24|790.57|788.57|0
1726809600000|2024-09-20 05:20:00|790.57|788.57|789.45|787.45|790.79|788.79|789.23|787.23|0
1726809900000|2024-09-20 05:25:00|789.67|787.67|790.12|788.12|790.79|788.79|789.45|787.45|0
1726810200000|2024-09-20 05:30:00|789.89|787.89|789.45|787.45|789.89|787.89|789|787|0
1726810500000|2024-09-20 05:35:00|789.22|787.22|789.67|787.67|789.89|787.89|789.22|787.22|0
1726810800000|2024-09-20 05:40:00|789.44|787.44|789.89|787.89|790.44|788.44|789.44|787.44|0
1726811100000|2024-09-20 05:45:00|789.67|787.67|790.33|788.33|790.66|788.66|789|787|0
1726811400000|2024-09-20 05:50:00|790.56|788.56|792.12|790.12|792.12|790.12|790.11|788.11|0
1726811700000|2024-09-20 05:55:00|791.89|789.89|791.78|789.78|792.56|790.56|791.67|789.67|0
1726812000000|2024-09-20 06:00:00|792.34|790.34|792.34|790.34|793.23|791.23|792.11|790.11|0
1726812300000|2024-09-20 06:05:00|792.11|790.11|792.89|790.89|793.01|791.01|791|789|0
1726812600000|2024-09-20 06:10:00|792.78|790.78|792.56|790.56|793|791|790.99|788.99|0
1726812900000|2024-09-20 06:15:00|792.33|790.33|793.22|791.22|793.22|791.22|791.44|789.44|0
1726813200000|2024-09-20 06:20:00|793.45|791.45|791.88|789.88|793.67|791.67|791.44|789.44|0
1726813500000|2024-09-20 06:25:00|792.33|790.33|792.1|790.1|792.78|790.78|791.88|789.88|0
1726813800000|2024-09-20 06:30:00|792.33|790.33|791.21|789.21|792.33|790.33|790.54|788.54|0
1726814100000|2024-09-20 06:35:00|791.09|789.09|791.76|789.76|791.88|789.88|791.09|789.09|0
1726814400000|2024-09-20 06:40:00|791.65|789.65|791.88|789.88|792.1|790.1|791.43|789.43|0
1726814700000|2024-09-20 06:45:00|792.1|790.1|791.21|789.21|792.1|790.1|790.31|788.31|0
1726815000000|2024-09-20 06:50:00|790.98|788.98|790.98|788.98|791.2|789.2|789.97|787.97|0
1726815300000|2024-09-20 06:55:00|790.76|788.76|789.64|787.64|791.65|789.65|789.19|787.19|0
1726815600000|2024-09-20 07:00:00|789.42|787.42|790.31|788.31|791.42|789.42|788.52|786.52|0
1726815900000|2024-09-20 07:05:00|789.86|787.86|788.74|786.74|791.42|789.42|788.74|786.74|0
1726816200000|2024-09-20 07:10:00|788.52|786.52|792.54|790.54|792.54|790.54|788.3|786.3|0
1726816500000|2024-09-20 07:15:00|792.76|790.76|792.76|790.76|793.43|791.43|791.86|789.86|0
1726816800000|2024-09-20 07:20:00|792.98|790.98|790.18|788.18|793.87|791.87|790.08|788.08|0
1726817100000|2024-09-20 07:25:00|790.3|788.3|790.74|788.74|791.08|789.08|789.85|787.85|0
1726817400000|2024-09-20 07:30:00|790.97|788.97|792.08|790.08|792.98|790.98|790.97|788.97|0
1726817700000|2024-09-20 07:35:00|791.86|789.86|791.29|789.29|792.08|790.08|790.96|788.96|0
1726818000000|2024-09-20 07:40:00|791.19|789.19|792.97|790.97|792.97|790.97|791.07|789.07|0
1726818300000|2024-09-20 07:45:00|792.63|790.63|793.42|791.42|793.42|791.42|791.86|789.86|0
1726818600000|2024-09-20 07:50:00|793.52|791.52|793.75|791.75|794.76|792.76|792.97|790.97|0
1726818900000|2024-09-20 07:55:00|794.09|792.09|793.07|791.07|794.09|792.09|792.52|790.52|0
1726819200000|2024-09-20 08:00:00|793.19|791.19|791.18|789.18|793.86|791.86|790.96|788.96|0
1726819500000|2024-09-20 08:05:00|791.06|789.06|792.74|790.74|793.41|791.41|791.06|789.06|0
1726819800000|2024-09-20 08:10:00|792.52|790.52|791.18|789.18|793.19|791.19|791.18|789.18|0
1726820100000|2024-09-20 08:15:00|791.28|789.28|790.95|788.95|791.84|789.84|790.5|788.5|0
1726820400000|2024-09-20 08:20:00|790.83|788.83|788.27|786.27|790.83|788.83|788.27|786.27|0
1726820700000|2024-09-20 08:25:00|788.38|786.38|786.71|784.71|788.94|786.94|786.71|784.71|0
1726821000000|2024-09-20 08:30:00|786.82|784.82|786.26|784.26|787.82|785.82|786.04|784.04|0
1726821300000|2024-09-20 08:35:00|786.15|784.15|788.04|786.04|788.04|786.04|786.15|784.15|0
1726821600000|2024-09-20 08:40:00|787.93|785.93|788.04|786.04|788.6|786.6|787.6|785.6|0
1726821900000|2024-09-20 08:45:00|788.15|786.15|788.71|786.71|789.38|787.38|788.04|786.04|0
1726822200000|2024-09-20 08:50:00|788.49|786.49|787.48|785.48|789.6|787.6|787.48|785.48|0
1726822500000|2024-09-20 08:55:00|787.59|785.59|788.04|786.04|788.48|786.48|787.15|785.15|0
1726822800000|2024-09-20 09:00:00|787.81|785.81|789.37|787.37|789.82|787.82|787.59|785.59|0
1726823100000|2024-09-20 09:05:00|789.6|787.6|789.59|787.59|790.26|788.26|789.03|787.03|0
1726823400000|2024-09-20 09:10:00|789.37|787.37|790.04|788.04|790.71|788.71|788.7|786.7|0
1726823700000|2024-09-20 09:15:00|790.15|788.15|791.38|789.38|791.38|789.38|789.7|787.7|0
1726824000000|2024-09-20 09:20:00|791.26|789.26|789.59|787.59|791.38|789.38|789.14|787.14|0
1726824300000|2024-09-20 09:25:00|789.81|787.81|788.69|786.69|790.26|788.26|788.69|786.69|0
1726824600000|2024-09-20 09:30:00|788.25|786.25|787.36|785.36|788.47|786.47|787.36|785.36|0
1726824900000|2024-09-20 09:35:00|787.35|785.35|786.91|784.91|787.58|785.58|786.68|784.68|0
1726825200000|2024-09-20 09:40:00|786.68|784.68|786.91|784.91|787.13|785.13|786.46|784.46|0
1726825500000|2024-09-20 09:45:00|787.13|785.13|787.57|785.57|787.8|785.8|786.24|784.24|0
1726825800000|2024-09-20 09:50:00|787.35|785.35|787.79|785.79|788.24|786.24|787.13|785.13|0
1726826100000|2024-09-20 09:55:00|788.02|786.02|787.35|785.35|788.02|786.02|786.78|784.78|0
1726826400000|2024-09-20 10:00:00|787.57|785.57|786.23|784.23|787.79|785.79|786.23|784.23|0
1726826700000|2024-09-20 10:05:00|786.01|784.01|786.9|784.9|787.12|785.12|785.78|783.78|0
1726827000000|2024-09-20 10:10:00|786.56|784.56|788.01|786.01|788.79|786.79|786.45|784.45|0
1726827300000|2024-09-20 10:15:00|788.12|786.12|788.23|786.23|788.9|786.9|787.56|785.56|0
1726827600000|2024-09-20 10:20:00|788.12|786.12|789.57|787.57|789.57|787.57|788.12|786.12|0
1726827900000|2024-09-20 10:25:00|789.79|787.79|789.34|787.34|790.24|788.24|789.34|787.34|0
1726828200000|2024-09-20 10:30:00|789.12|787.12|788|786|789.34|787.34|787.56|785.56|0
1726828500000|2024-09-20 10:35:00|788.23|786.23|788.45|786.45|789.12|787.12|787.78|785.78|0
1726828800000|2024-09-20 10:40:00|788.33|786.33|788.33|786.33|789.34|787.34|788.22|786.22|0
1726829100000|2024-09-20 10:45:00|788.22|786.22|786.21|784.21|788.22|786.22|785.99|783.99|0
1726829400000|2024-09-20 10:50:00|785.99|783.99|784.65|782.65|786.32|784.32|784.43|782.43|0
1726829700000|2024-09-20 10:55:00|784.43|782.43|784.87|782.87|785.1|783.1|783.76|781.76|0
1726830000000|2024-09-20 11:00:00|785.32|783.32|785.99|783.99|786.43|784.43|785.32|783.32|0
1726830300000|2024-09-20 11:05:00|785.76|783.76|784.2|782.2|785.99|783.99|783.98|781.98|0
1726830600000|2024-09-20 11:10:00|783.98|781.98|783.75|781.75|784.2|782.2|782.86|780.86|0
1726830900000|2024-09-20 11:15:00|783.53|781.53|784.87|782.87|784.87|782.87|783.53|781.53|0
1726831200000|2024-09-20 11:20:00|785.09|783.09|783.53|781.53|785.31|783.31|783.53|781.53|0
1726831500000|2024-09-20 11:25:00|783.75|781.75|783.08|781.08|784.2|782.2|783.08|781.08|0
1726831800000|2024-09-20 11:30:00|782.86|780.86|782.86|780.86|783.97|781.97|782.63|780.63|0
1726832100000|2024-09-20 11:35:00|782.63|780.63|783.3|781.3|783.3|781.3|782.41|780.41|0
1726832400000|2024-09-20 11:40:00|783.75|781.75|784.63|782.63|785.3|783.3|783.52|781.52|0
1726832700000|2024-09-20 11:45:00|784.41|782.41|785.08|783.08|785.53|783.53|783.74|781.74|0
1726833000000|2024-09-20 11:50:00|785.19|783.19|784.41|782.41|785.97|783.97|784.19|782.19|0
1726833300000|2024-09-20 11:55:00|784.63|782.63|786.64|784.64|786.86|784.86|784.63|782.63|0
1726833600000|2024-09-20 12:00:00|786.41|784.41|789.19|787.19|789.19|787.19|786.41|784.41|0
1726833900000|2024-09-20 12:05:00|789.09|787.09|790.65|788.65|790.87|788.87|787.97|785.97|0
1726834200000|2024-09-20 12:10:00|790.87|788.87|790.87|788.87|791.32|789.32|789.75|787.75|0
1726834500000|2024-09-20 12:15:00|791.09|789.09|790.64|788.64|792.21|790.21|789.97|787.97|0
1726834800000|2024-09-20 12:20:00|790.42|788.42|791.76|789.76|792.65|790.65|789.97|787.97|0
1726835100000|2024-09-20 12:25:00|791.98|789.98|792.2|790.2|792.65|790.65|790.64|788.64|0
1726835400000|2024-09-20 12:30:00|792.43|790.43|792.65|790.65|793.43|791.43|791.09|789.09|0
1726835700000|2024-09-20 12:35:00|792.43|790.43|793.09|791.09|793.54|791.54|791.53|789.53|0
1726836000000|2024-09-20 12:40:00|793.54|791.54|794.43|792.43|794.88|792.88|793.54|791.54|0
1726836300000|2024-09-20 12:45:00|794.21|792.21|794.88|792.88|795.1|793.1|793.32|791.32|0
1726836600000|2024-09-20 12:50:00|794.65|792.65|792.64|790.64|794.88|792.88|791.97|789.97|0
1726836900000|2024-09-20 12:55:00|792.86|790.86|793.98|791.98|794.2|792.2|792.86|790.86|0
1726837200000|2024-09-20 13:00:00|793.76|791.76|789.29|787.29|793.98|791.98|789.07|787.07|0
1726837500000|2024-09-20 13:05:00|789.07|787.07|785.6|783.6|789.07|787.07|783.49|781.49|0
1726837800000|2024-09-20 13:10:00|785.72|783.72|787.16|785.16|787.72|785.72|783.27|781.27|0
1726838100000|2024-09-20 13:15:00|787.05|785.05|784.6|782.6|787.05|785.05|783.71|781.71|0
1726838400000|2024-09-20 13:20:00|784.38|782.38|783.26|781.26|785.72|783.72|782.82|780.82|0
1726838700000|2024-09-20 13:25:00|784.38|782.38|783.71|781.71|784.82|782.82|782.59|780.59|0
1726839000000|2024-09-20 13:30:00|783.26|781.26|784.82|782.82|787.05|785.05|781.81|779.81|0
1726839300000|2024-09-20 13:35:00|785.04|783.04|787.7|785.7|789.26|787.26|784.6|782.6|0
1726839600000|2024-09-20 13:40:00|787.47|785.47|783.68|781.68|788.14|786.14|782.79|780.79|0
1726839900000|2024-09-20 13:45:00|783.46|781.46|781|779|784.57|782.57|780.56|778.56|0
1726840200000|2024-09-20 13:50:00|781.23|779.23|781.22|779.22|785.46|783.46|781|779|0
1726840500000|2024-09-20 13:55:00|781|779|776.77|774.77|782.34|780.34|775.22|773.22|0
1726840800000|2024-09-20 14:00:00|775.32|773.32|776.7|774.7|778.26|776.26|773.25|771.25|0
1726841100000|2024-09-20 14:05:00|777.15|775.15|776.03|774.03|778.26|776.26|775.59|773.59|0
1726841400000|2024-09-20 14:10:00|776.48|774.48|771.36|769.36|777.59|775.59|770.03|768.03|0
1726841700000|2024-09-20 14:15:00|772.47|770.47|777.14|775.14|777.81|775.81|771.14|769.14|0
1726842000000|2024-09-20 14:20:00|777.36|775.36|778.7|776.7|779.37|777.37|776.47|774.47|0
1726842300000|2024-09-20 14:25:00|779.15|777.15|777.1|775.1|780.93|778.93|776.87|774.87|0
1726842600000|2024-09-20 14:30:00|776.87|774.87|779.68|777.68|781.02|779.02|774.35|772.35|0
1726842900000|2024-09-20 14:35:00|779.24|777.24|781.46|779.46|783.02|781.02|775.9|773.9|0
1726843200000|2024-09-20 14:40:00|781.24|779.24|780.23|778.23|782.13|780.13|778.12|776.12|0
1726843500000|2024-09-20 14:45:00|779.9|777.9|777.34|775.34|780.57|778.57|776.12|774.12|0
1726843800000|2024-09-20 14:50:00|776.67|774.67|772.07|770.07|778.34|776.34|771.18|769.18|0
1726844100000|2024-09-20 14:55:00|772.29|770.29|770.51|768.51|772.73|770.73|769.18|767.18|0
1726844400000|2024-09-20 15:00:00|770.29|768.29|768.07|766.07|770.29|768.29|767.18|765.18|0
1726844700000|2024-09-20 15:05:00|768.29|766.29|769.4|767.4|770.06|768.06|768.07|766.07|0
1726845000000|2024-09-20 15:10:00|769.62|767.62|764.52|762.52|770.06|768.06|763.63|761.63|0
1726845300000|2024-09-20 15:15:00|764.26|762.26|765.35|763.35|765.8|763.8|758.93|756.93|0
1726845600000|2024-09-20 15:20:00|765.57|763.57|766.68|764.68|767.79|765.79|765.35|763.35|0
1726845900000|2024-09-20 15:25:00|766.9|764.9|766.46|764.46|768.23|766.23|766.01|764.01|0
1726846200000|2024-09-20 15:30:00|766.01|764.01|772.15|770.15|772.81|770.81|763.79|761.79|0
1726846500000|2024-09-20 15:35:00|772.37|770.37|772.02|770.02|774.14|772.14|769.91|767.91|0
1726846800000|2024-09-20 15:40:00|772.13|770.13|777.69|775.69|778.8|776.8|770.13|768.13|0
1726847100000|2024-09-20 15:45:00|777.91|775.91|776.35|774.35|778.58|776.58|774.13|772.13|0
1726847400000|2024-09-20 15:50:00|776.13|774.13|772.13|770.13|777.02|775.02|771.02|769.02|0
1726847700000|2024-09-20 15:55:00|772.57|770.57|774.79|772.79|777.91|775.91|772.57|770.57|0
1726848000000|2024-09-20 16:00:00|775.01|773.01|776.79|774.79|777.24|775.24|773.24|771.24|0
1726848300000|2024-09-20 16:05:00|776.57|774.57|778.49|776.49|779.6|777.6|775.15|773.15|0
1726848600000|2024-09-20 16:10:00|778.04|776.04|777.37|775.37|779.15|777.15|776.26|774.26|0
1726848900000|2024-09-20 16:15:00|777.26|775.26|778.26|776.26|778.93|776.93|776.04|774.04|0
1726849200000|2024-09-20 16:20:00|778.48|776.48|782.93|780.93|783.83|781.83|777.37|775.37|0
1726849500000|2024-09-20 16:25:00|783.38|781.38|784.49|782.49|784.72|782.72|782.04|780.04|0
1726849800000|2024-09-20 16:30:00|784.05|782.05|782.93|780.93|784.38|782.38|782.04|780.04|0
1726850100000|2024-09-20 16:35:00|783.38|781.38|785.38|783.38|786.27|784.27|783.15|781.15|0
1726850400000|2024-09-20 16:40:00|785.49|783.49|785.76|783.76|786.49|784.49|784.42|782.42|0
1726850700000|2024-09-20 16:45:00|786.2|784.2|787.43|785.43|787.54|785.54|785.76|783.76|0
1726851000000|2024-09-20 16:50:00|787.32|785.32|787.54|785.54|788.88|786.88|787.32|785.32|0
1726851300000|2024-09-20 16:55:00|787.09|785.09|785.98|783.98|788.21|786.21|785.53|783.53|0
1726851600000|2024-09-20 17:00:00|785.75|783.75|784.86|782.86|788.21|786.21|783.74|781.74|0
1726851900000|2024-09-20 17:05:00|784.64|782.64|785.3|783.3|787.76|785.76|783.97|781.97|0
1726852200000|2024-09-20 17:10:00|785.53|783.53|788.2|786.2|788.43|786.43|785.08|783.08|0
1726852500000|2024-09-20 17:15:00|787.98|785.98|789.11|787.11|789.56|787.56|787.77|785.77|0
1726852800000|2024-09-20 17:20:00|788.89|786.89|785.32|783.32|789.11|787.11|785.1|783.1|0
1726853100000|2024-09-20 17:25:00|785.54|783.54|786.88|784.88|788.22|786.22|783.98|781.98|0
1726853400000|2024-09-20 17:30:00|786.65|784.65|789.78|787.78|790.22|788.22|786.65|784.65|0
1726853700000|2024-09-20 17:35:00|790|788|789.11|787.11|790.67|788.67|788.21|786.21|0
1726854000000|2024-09-20 17:40:00|788.66|786.66|788.32|786.32|790.67|788.67|788.32|786.32|0
1726854300000|2024-09-20 17:45:00|788.54|786.54|788.09|786.09|789.43|787.43|787.42|785.42|0
1726854600000|2024-09-20 17:50:00|788.32|786.32|785.73|783.73|788.32|786.32|785.29|783.29|0
1726854900000|2024-09-20 17:55:00|785.51|783.51|785.29|783.29|786.4|784.4|784.39|782.39|0
1726855200000|2024-09-20 18:00:00|785.51|783.51|777.49|775.49|785.73|783.73|775.71|773.71|0
1726855500000|2024-09-20 18:05:00|778.15|776.15|774.15|772.15|778.6|776.6|772.81|770.81|0
1726855800000|2024-09-20 18:10:00|773.7|771.7|775.55|773.55|777.77|775.77|770.81|768.81|0
1726856100000|2024-09-20 18:15:00|775.33|773.33|775.32|773.32|776.66|774.66|775.1|773.1|0
1726856400000|2024-09-20 18:20:00|775.1|773.1|773.1|771.1|775.55|773.55|771.99|769.99|0
1726856700000|2024-09-20 18:25:00|772.88|770.88|773.32|771.32|773.77|771.77|771.55|769.55|0
1726857000000|2024-09-20 18:30:00|772.71|770.71|770.27|768.27|772.71|770.71|769.83|767.83|0
1726857300000|2024-09-20 18:35:00|770.49|768.49|770.79|768.79|771.68|769.68|768.35|766.35|0
1726857600000|2024-09-20 18:40:00|770.57|768.57|771.93|769.93|773.26|771.26|769.05|767.05|0
1726857900000|2024-09-20 18:45:00|771.71|769.71|773.48|771.48|774.81|772.81|771.48|769.48|0
1726858200000|2024-09-20 18:50:00|773.26|771.26|778.83|776.83|779.05|777.05|773.03|771.03|0
1726858500000|2024-09-20 18:55:00|778.39|776.39|780.16|778.16|782.17|780.17|777.72|775.72|0
1726858800000|2024-09-20 19:00:00|780.39|778.39|781.72|779.72|782.17|780.17|779.05|777.05|0
1726859100000|2024-09-20 19:05:00|781.28|779.28|779.11|777.11|781.28|779.28|776.89|774.89|0
1726859400000|2024-09-20 19:10:00|779.34|777.34|779.33|777.33|780|778|776.89|774.89|0
1726859700000|2024-09-20 19:15:00|779.78|777.78|782.45|780.45|783.79|781.79|778.89|776.89|0
1726860000000|2024-09-20 19:20:00|782.89|780.89|785.12|783.12|790.92|788.92|782.45|780.45|0
1726860300000|2024-09-20 19:25:00|785.01|783.01|786.46|784.46|788.02|786.02|784.9|782.9|0
1726860600000|2024-09-20 19:30:00|786.68|784.68|787.57|785.57|787.57|785.57|784.9|782.9|0
1726860900000|2024-09-20 19:35:00|787.35|785.35|792.71|790.71|795.84|793.84|785.79|783.79|0
1726861200000|2024-09-20 19:40:00|792.26|790.26|794.94|792.94|795.61|793.61|790.92|788.92|0
1726861500000|2024-09-20 19:45:00|792.93|790.93|789.35|787.35|795.16|793.16|788.46|786.46|0
1726861800000|2024-09-20 19:50:00|791.14|789.14|787.56|785.56|791.14|789.14|785.11|783.11|0
1726862100000|2024-09-20 19:55:00|788.68|786.68|784.44|782.44|788.68|786.68|783.1|781.1|0
1726862400000|2024-09-20 20:00:00|785.33|783.33|784.22|782.22|786|784|783.77|781.77|0
1726862700000|2024-09-20 20:05:00|784.44|782.44|782.43|780.43|784.44|782.44|781.1|779.1|0
1726863000000|2024-09-20 20:10:00|782.32|780.32|779.09|777.09|782.43|780.43|778.64|776.64|0
1727051400000|2024-09-23 00:30:00|793.68|791.68|794.58|792.58|795.92|793.92|793.68|791.68|0
1727051700000|2024-09-23 00:35:00|794.8|792.8|794.8|792.8|795.02|793.02|794.13|792.13|0
1727052000000|2024-09-23 00:40:00|794.91|792.91|794.8|792.8|795.69|793.69|794.8|792.8|0
1727052300000|2024-09-23 00:45:00|795.24|793.24|797.26|795.26|798.6|796.6|795.24|793.24|0
1727052600000|2024-09-23 00:50:00|797.48|795.48|798.6|796.6|798.82|796.82|797.26|795.26|0
1727052900000|2024-09-23 00:55:00|798.48|796.48|798.82|796.82|799.5|797.5|797.93|795.93|0
1727053200000|2024-09-23 01:00:00|798.6|796.6|798.15|796.15|800.17|798.17|797.81|795.81|0
1727053500000|2024-09-23 01:05:00|798.37|796.37|799.71|797.71|799.71|797.71|798.15|796.15|0
1727053800000|2024-09-23 01:10:00|799.49|797.49|798.82|796.82|799.71|797.71|798.82|796.82|0
1727054100000|2024-09-23 01:15:00|798.59|796.59|799.26|797.26|799.26|797.26|798.25|796.25|0
1727054400000|2024-09-23 01:20:00|799.49|797.49|799.26|797.26|800.04|798.04|799.26|797.26|0
1727054700000|2024-09-23 01:25:00|799.04|797.04|799.04|797.04|799.14|797.14|798.59|796.59|0
1727055000000|2024-09-23 01:30:00|798.81|796.81|800.6|798.6|800.83|798.83|798.81|796.81|0
1727055300000|2024-09-23 01:35:00|800.38|798.38|800.6|798.6|801.27|799.27|799.93|797.93|0
1727055600000|2024-09-23 01:40:00|800.83|798.83|800.37|798.37|801.5|799.5|800.15|798.15|0
1727055900000|2024-09-23 01:45:00|800.48|798.48|799.25|797.25|800.48|798.48|799.03|797.03|0
1727056200000|2024-09-23 01:50:00|799.48|797.48|798.8|796.8|799.92|797.92|798.8|796.8|0
1727056500000|2024-09-23 01:55:00|798.58|796.58|799.02|797.02|799.47|797.47|798.58|796.58|0
1727056800000|2024-09-23 02:00:00|799.25|797.25|799.02|797.02|799.25|797.25|798.8|796.8|0
1727057100000|2024-09-23 02:05:00|798.8|796.8|798.8|796.8|798.8|796.8|797.9|795.9|0
1727057400000|2024-09-23 02:10:00|799.02|797.02|799.02|797.02|799.25|797.25|798.57|796.57|0
1727057700000|2024-09-23 02:15:00|798.9|796.9|799.69|797.69|799.69|797.69|798.68|796.68|0
1727058000000|2024-09-23 02:20:00|799.47|797.47|801.03|799.03|801.26|799.26|799.47|797.47|0
1727058300000|2024-09-23 02:25:00|801.26|799.26|800.81|798.81|801.48|799.48|800.81|798.81|0
1727058600000|2024-09-23 02:30:00|800.92|798.92|799.46|797.46|801.03|799.03|799.24|797.24|0
1727058900000|2024-09-23 02:35:00|799.24|797.24|800.58|798.58|800.58|798.58|799.01|797.01|0
1727059200000|2024-09-23 02:40:00|800.36|798.36|801.48|799.48|801.48|799.48|800.36|798.36|0
1727059500000|2024-09-23 02:45:00|801.03|799.03|801.25|799.25|801.7|799.7|801.03|799.03|0
1727059800000|2024-09-23 02:50:00|801.47|799.47|801.47|799.47|801.7|799.7|801.25|799.25|0
1727060100000|2024-09-23 02:55:00|801.36|799.36|800.57|798.57|801.47|799.47|800.57|798.57|0
1727060400000|2024-09-23 03:00:00|800.8|798.8|801.24|799.24|801.24|799.24|800.57|798.57|0
1727060700000|2024-09-23 03:05:00|800.8|798.8|801.02|799.02|801.02|799.02|800.57|798.57|0
1727061000000|2024-09-23 03:10:00|801.24|799.24|801.69|799.69|801.69|799.69|801.02|799.02|0
1727061300000|2024-09-23 03:15:00|801.91|799.91|801.46|799.46|802.59|800.59|801.46|799.46|0
1727061600000|2024-09-23 03:20:00|801.24|799.24|801.69|799.69|802.36|800.36|801.24|799.24|0
1727061900000|2024-09-23 03:25:00|801.46|799.46|801.46|799.46|801.91|799.91|801.01|799.01|0
1727062200000|2024-09-23 03:30:00|801.24|799.24|801.01|799.01|801.91|799.91|800.79|798.79|0
1727062500000|2024-09-23 03:35:00|801.23|799.23|801.68|799.68|801.91|799.91|801.01|799.01|0
1727062800000|2024-09-23 03:40:00|801.9|799.9|802.13|800.13|802.13|800.13|801.68|799.68|0
1727063100000|2024-09-23 03:45:00|801.9|799.9|801.23|799.23|801.9|799.9|801.23|799.23|0
1727063400000|2024-09-23 03:50:00|801|799|801|799|801.45|799.45|801|799|0
1727063700000|2024-09-23 03:55:00|800.78|798.78|800.1|798.1|800.78|798.78|799.66|797.66|0
1727064000000|2024-09-23 04:00:00|799.88|797.88|800.33|798.33|800.78|798.78|799.76|797.76|0
1727064300000|2024-09-23 04:05:00|800.55|798.55|801.22|799.22|801.45|799.45|800.33|798.33|0
1727064600000|2024-09-23 04:10:00|801.45|799.45|801.67|799.67|801.67|799.67|800.77|798.77|0
1727064900000|2024-09-23 04:15:00|801.44|799.44|801.67|799.67|801.67|799.67|801|799|0
1727065200000|2024-09-23 04:20:00|801.44|799.44|800.99|798.99|801.44|799.44|800.77|798.77|0
1727065500000|2024-09-23 04:25:00|800.77|798.77|800.99|798.99|800.99|798.99|800.77|798.77|0
1727065800000|2024-09-23 04:30:00|801.21|799.21|800.99|798.99|801.32|799.32|800.76|798.76|0
1727066100000|2024-09-23 04:35:00|801.21|799.21|801.66|799.66|801.88|799.88|801.21|799.21|0
1727066400000|2024-09-23 04:40:00|801.44|799.44|801.21|799.21|801.44|799.44|800.54|798.54|0
1727066700000|2024-09-23 04:45:00|801.43|799.43|800.76|798.76|801.43|799.43|800.09|798.09|0
1727067000000|2024-09-23 04:50:00|800.87|798.87|800.76|798.76|800.87|798.87|800.31|798.31|0
1727067300000|2024-09-23 04:55:00|800.53|798.53|800.53|798.53|800.98|798.98|800.53|798.53|0
1727067600000|2024-09-23 05:00:00|800.76|798.76|798.96|796.96|800.76|798.76|798.74|796.74|0
1727067900000|2024-09-23 05:05:00|799.18|797.18|798.51|796.51|799.41|797.41|798.39|796.39|0
1727068200000|2024-09-23 05:10:00|798.73|796.73|797.61|795.61|798.96|796.96|797.16|795.16|0
1727068500000|2024-09-23 05:15:00|797.39|795.39|798.06|796.06|798.06|796.06|797.16|795.16|0
1727068800000|2024-09-23 05:20:00|797.83|795.83|798.28|796.28|798.28|796.28|797.83|795.83|0
1727069100000|2024-09-23 05:25:00|798.5|796.5|798.73|796.73|798.73|796.73|798.06|796.06|0
1727069400000|2024-09-23 05:30:00|798.5|796.5|798.5|796.5|798.5|796.5|798.28|796.28|0
1727069700000|2024-09-23 05:35:00|798.73|796.73|798.95|796.95|798.95|796.95|798.28|796.28|0
1727070000000|2024-09-23 05:40:00|798.72|796.72|797.6|795.6|798.95|796.95|797.6|795.6|0
1727070300000|2024-09-23 05:45:00|797.83|795.83|798.6|796.6|798.72|796.72|797.6|795.6|0
1727070600000|2024-09-23 05:50:00|798.72|796.72|797.37|795.37|798.72|796.72|797.15|795.15|0
1727070900000|2024-09-23 05:55:00|797.15|795.15|796.25|794.25|797.15|795.15|795.8|793.8|0
1727071200000|2024-09-23 06:00:00|796.03|794.03|794.24|792.24|796.25|794.25|793.79|791.79|0
1727071500000|2024-09-23 06:05:00|794.46|792.46|793.22|791.22|794.46|792.46|793.12|791.12|0
1727071800000|2024-09-23 06:10:00|793.34|791.34|794.23|792.23|794.23|792.23|792.44|790.44|0
1727072100000|2024-09-23 06:15:00|794.34|792.34|793.34|791.34|794.46|792.46|793.34|791.34|0
1727072400000|2024-09-23 06:20:00|793.56|791.56|793.56|791.56|794.68|792.68|793.11|791.11|0
1727072700000|2024-09-23 06:25:00|793.33|791.33|794.67|792.67|794.68|792.68|793.33|791.33|0
1727073000000|2024-09-23 06:30:00|794.78|792.78|794.45|792.45|795.01|793.01|794.23|792.23|0
1727073300000|2024-09-23 06:35:00|794.67|792.67|793.55|791.55|794.67|792.67|793.33|791.33|0
1727073600000|2024-09-23 06:40:00|793.78|791.78|794.22|792.22|794.45|792.45|793.78|791.78|0
1727073900000|2024-09-23 06:45:00|794.45|792.45|794.22|792.22|795.12|793.12|794.22|792.22|0
1727074200000|2024-09-23 06:50:00|794|792|793.55|791.55|794.22|792.22|793.32|791.32|0
1727074500000|2024-09-23 06:55:00|793.65|791.65|792.2|790.2|793.65|791.65|791.98|789.98|0
1727074800000|2024-09-23 07:00:00|791.98|789.98|787.06|785.06|791.98|789.98|786.17|784.17|0
1727075100000|2024-09-23 07:05:00|786.39|784.39|784.26|782.26|786.61|784.61|783.93|781.93|0
1727075400000|2024-09-23 07:10:00|784.6|782.6|781.92|779.92|784.6|782.6|780.37|778.37|0
1727075700000|2024-09-23 07:15:00|779.25|777.25|771.57|769.57|779.25|777.25|769.91|767.91|0
1727076000000|2024-09-23 07:20:00|771.68|769.68|774.35|772.35|775.24|773.24|771.02|769.02|0
1727076300000|2024-09-23 07:25:00|774.13|772.13|779.02|777.02|779.69|777.69|774.13|772.13|0
1727076600000|2024-09-23 07:30:00|778.13|776.13|778.57|776.57|781.69|779.69|776.35|774.35|0
1727076900000|2024-09-23 07:35:00|778.8|776.8|783.48|781.48|783.48|781.48|778.35|776.35|0
1727077200000|2024-09-23 07:40:00|783.7|781.7|783.7|781.7|784.15|782.15|782.58|780.58|0
1727077500000|2024-09-23 07:45:00|783.47|781.47|783.7|781.7|784.14|782.14|782.36|780.36|0
1727077800000|2024-09-23 07:50:00|783.47|781.47|785.48|783.48|785.59|783.59|783.25|781.25|0
1727078100000|2024-09-23 07:55:00|785.7|783.7|786.82|784.82|787.26|785.26|785.26|783.26|0
1727078400000|2024-09-23 08:00:00|787.04|785.04|786.59|784.59|789.5|787.5|786.59|784.59|0
1727078700000|2024-09-23 08:05:00|787.04|785.04|786.37|784.37|787.71|785.71|785.7|783.7|0
1727079000000|2024-09-23 08:10:00|786.59|784.59|785.03|783.03|788.38|786.38|783.91|781.91|0
1727079300000|2024-09-23 08:15:00|785.47|783.47|786.59|784.59|786.59|784.59|783.02|781.02|0
1727079600000|2024-09-23 08:20:00|786.81|784.81|787.7|785.7|787.93|785.93|786.14|784.14|0
1727079900000|2024-09-23 08:25:00|788.6|786.6|788.82|786.82|789.82|787.82|787.7|785.7|0
1727080200000|2024-09-23 08:30:00|789.04|787.04|785.91|783.91|789.26|787.26|784.8|782.8|0
1727080500000|2024-09-23 08:35:00|786.13|784.13|784.12|782.12|786.58|784.58|783.68|781.68|0
1727080800000|2024-09-23 08:40:00|784.35|782.35|784.45|782.45|784.57|782.57|781.89|779.89|0
1727081100000|2024-09-23 08:45:00|784.57|782.57|785.24|783.24|785.24|783.24|781.89|779.89|0
1727081400000|2024-09-23 08:50:00|785.46|783.46|788.12|786.12|789.17|787.17|785.46|783.46|0
1727081700000|2024-09-23 08:55:00|788.35|786.35|787.67|785.67|788.68|786.68|787.45|785.45|0
1727082000000|2024-09-23 09:00:00|788.12|786.12|787.45|785.45|788.57|786.57|787|785|0
1727082300000|2024-09-23 09:05:00|787|785|788.45|786.45|789.24|787.24|786.56|784.56|0
1727082600000|2024-09-23 09:10:00|788.57|786.57|787.55|785.55|789.46|787.46|787|785|0
1727082900000|2024-09-23 09:15:00|787.67|785.67|784.99|782.99|787.89|785.89|784.54|782.54|0
1727083200000|2024-09-23 09:20:00|784.32|782.32|789.01|787.01|789.68|787.68|783.42|781.42|0
1727083500000|2024-09-23 09:25:00|789.11|787.11|789.68|787.68|789.9|787.9|788.44|786.44|0
1727083800000|2024-09-23 09:30:00|789.9|787.9|789.67|787.67|790.12|788.12|788.78|786.78|0
1727084100000|2024-09-23 09:35:00|789|787|789.45|787.45|789.67|787.67|788.56|786.56|0
1727084400000|2024-09-23 09:40:00|789.33|787.33|791.01|789.01|791.01|789.01|788.78|786.78|0
1727084700000|2024-09-23 09:45:00|791.24|789.24|792.8|790.8|793.7|791.7|790.79|788.79|0
1727085000000|2024-09-23 09:50:00|792.91|790.91|792.91|790.91|793.25|791.25|792.35|790.35|0
1727085300000|2024-09-23 09:55:00|793.02|791.02|793.24|791.24|793.47|791.47|792.8|790.8|0
1727085600000|2024-09-23 10:00:00|793.35|791.35|794.02|792.02|795.14|793.14|793.35|791.35|0
1727085900000|2024-09-23 10:05:00|794.36|792.36|793.02|791.02|794.92|792.92|792.79|790.79|0
1727086200000|2024-09-23 10:10:00|792.9|790.9|792.12|790.12|793.91|791.91|792.12|790.12|0
1727086500000|2024-09-23 10:15:00|792.23|790.23|793.01|791.01|793.02|791.02|791.9|789.9|0
1727086800000|2024-09-23 10:20:00|793.24|791.24|793.01|791.01|793.68|791.68|792.12|790.12|0
1727087100000|2024-09-23 10:25:00|792.79|790.79|793.46|791.46|793.91|791.91|792.56|790.56|0
1727087400000|2024-09-23 10:30:00|793.68|791.68|793.46|791.46|794.35|792.35|793.23|791.23|0
1727087700000|2024-09-23 10:35:00|793.01|791.01|794.57|792.57|794.68|792.68|793.01|791.01|0
1727088000000|2024-09-23 10:40:00|794.35|792.35|793.45|791.45|794.8|792.8|793.23|791.23|0
1727088300000|2024-09-23 10:45:00|793.23|791.23|793.45|791.45|794.12|792.12|793|791|0
1727088600000|2024-09-23 10:50:00|793.56|791.56|792.78|790.78|794.12|792.12|792.11|790.11|0
1727088900000|2024-09-23 10:55:00|792.55|790.55|791.43|789.43|793|791|791.43|789.43|0
1727089200000|2024-09-23 11:00:00|791.88|789.88|789.67|787.67|793.18|791.18|789.45|787.45|0
1727089500000|2024-09-23 11:05:00|789.9|787.9|790.34|788.34|790.57|788.57|788.56|786.56|0
1727089800000|2024-09-23 11:10:00|790.57|788.57|789.67|787.67|791.68|789.68|789.67|787.67|0
1727090100000|2024-09-23 11:15:00|789.45|787.45|790.79|788.79|791.01|789.01|789.45|787.45|0
1727090400000|2024-09-23 11:20:00|791.01|789.01|790.56|788.56|792.35|790.35|790.56|788.56|0
1727090700000|2024-09-23 11:25:00|790.67|788.67|789.77|787.77|791.01|789.01|786.76|784.76|0
1727091000000|2024-09-23 11:30:00|789.89|787.89|789.89|787.89|790.34|788.34|788.99|786.99|0
1727091300000|2024-09-23 11:35:00|789.44|787.44|791.23|789.23|791.45|789.45|788.77|786.77|0
1727091600000|2024-09-23 11:40:00|790.78|788.78|792.34|790.34|792.57|790.57|790.44|788.44|0
1727091900000|2024-09-23 11:45:00|792.26|790.26|792.71|790.71|793.05|791.05|791.93|789.93|0
1727092200000|2024-09-23 11:50:00|792.83|790.83|793.5|791.5|793.5|791.5|791.93|789.93|0
1727092500000|2024-09-23 11:55:00|793.27|791.27|794.27|792.27|794.84|792.84|793.05|791.05|0
1727092800000|2024-09-23 12:00:00|794.16|792.16|792.37|790.37|794.16|792.16|791.59|789.59|0
1727093100000|2024-09-23 12:05:00|792.15|790.15|793.6|791.6|794.61|792.61|792.15|790.15|0
1727093400000|2024-09-23 12:10:00|793.71|791.71|791.48|789.48|793.71|791.71|790.91|788.91|0
1727093700000|2024-09-23 12:15:00|791.92|789.92|790.36|788.36|792.82|790.82|790.36|788.36|0
1727094000000|2024-09-23 12:20:00|789.91|787.91|793.26|791.26|793.71|791.71|789.68|787.68|0
1727094300000|2024-09-23 12:25:00|793.14|791.14|793.93|791.93|794.38|792.38|793.04|791.04|0
1727094600000|2024-09-23 12:30:00|793.71|791.71|793.81|791.81|794.15|792.15|793.48|791.48|0
1727094900000|2024-09-23 12:35:00|793.93|791.93|793.26|791.26|795.05|793.05|793.26|791.26|0
1727095200000|2024-09-23 12:40:00|793.48|791.48|793.7|791.7|795.49|793.49|793.36|791.36|0
1727095500000|2024-09-23 12:45:00|793.48|791.48|792.58|790.58|794.15|792.15|792.58|790.58|0
1727095800000|2024-09-23 12:50:00|792.36|790.36|793.47|791.47|794.59|792.59|792.13|790.13|0
1727096100000|2024-09-23 12:55:00|793.36|791.36|795.79|793.79|796.83|794.83|791.46|789.46|0
1727096400000|2024-09-23 13:00:00|796.02|794.02|797.36|795.36|798.71|796.71|796.02|794.02|0
1727096700000|2024-09-23 13:05:00|797.58|795.58|796.24|794.24|798.26|796.26|796.24|794.24|0
1727097000000|2024-09-23 13:10:00|796.01|794.01|793.33|791.33|796.69|794.69|793.33|791.33|0
1727097300000|2024-09-23 13:15:00|793.1|791.1|792.88|790.88|793.77|791.77|792.76|790.76|0
1727097600000|2024-09-23 13:20:00|793.1|791.1|793.88|791.88|794.44|792.44|792.98|790.98|0
1727097900000|2024-09-23 13:25:00|793.99|791.99|796.01|794.01|796.9|794.9|792.87|790.87|0
1727098200000|2024-09-23 13:30:00|795.78|793.78|792.65|790.65|796.45|794.45|789.07|787.07|0
1727098500000|2024-09-23 13:35:00|792.2|790.2|789.85|787.85|792.65|790.65|789.07|787.07|0
1727098800000|2024-09-23 13:40:00|790.53|788.53|792.42|790.42|792.99|790.99|790.3|788.3|0
1727099100000|2024-09-23 13:45:00|791.75|789.75|793.42|791.42|793.42|791.42|786.72|784.72|0
1727099400000|2024-09-23 13:50:00|794.54|792.54|791.74|789.74|795.89|793.89|790.06|788.06|0
1727099700000|2024-09-23 13:55:00|791.85|789.85|790.51|788.51|794.54|792.54|789.84|787.84|0
1727100000000|2024-09-23 14:00:00|790.73|788.73|795.44|793.44|796.78|794.78|787.6|785.6|0
1727100300000|2024-09-23 14:05:00|795.21|793.21|795.66|793.66|799.03|797.03|793.87|791.87|0
1727100600000|2024-09-23 14:10:00|795.88|793.88|792.74|790.74|798.35|796.35|792.52|790.52|0
1727100900000|2024-09-23 14:15:00|792.52|790.52|798.12|796.12|799.47|797.47|790.95|788.95|0
1727101200000|2024-09-23 14:20:00|797.9|795.9|800.59|798.59|804.41|802.41|797.9|795.9|0
1727101500000|2024-09-23 14:25:00|800.14|798.14|799.69|797.69|800.82|798.82|797.22|795.22|0
1727101800000|2024-09-23 14:30:00|799.92|797.92|797.18|795.18|799.92|797.92|795.84|793.84|0
1727102100000|2024-09-23 14:35:00|796.96|794.96|792.02|790.02|798.75|796.75|791.35|789.35|0
1727102400000|2024-09-23 14:40:00|792.25|790.25|799.65|797.65|800.1|798.1|792.25|790.25|0
1727102700000|2024-09-23 14:45:00|799.42|797.42|799.42|797.42|801.67|799.67|798.08|796.08|0
1727103000000|2024-09-23 14:50:00|799.2|797.2|800.32|798.32|801.89|799.89|798.07|796.07|0
1727103300000|2024-09-23 14:55:00|800.54|798.54|800.55|798.55|802.34|800.34|797.63|795.63|0
1727103600000|2024-09-23 15:00:00|800.1|798.1|795.29|793.29|800.1|798.1|794.17|792.17|0
1727103900000|2024-09-23 15:05:00|795.07|793.07|793.27|791.27|795.07|793.07|790.36|788.36|0
1727104200000|2024-09-23 15:10:00|793.95|791.95|794.84|792.84|795.74|793.74|792.83|790.83|0
1727104500000|2024-09-23 15:15:00|794.62|792.62|792.82|790.82|795.51|793.51|791.7|789.7|0
1727104800000|2024-09-23 15:20:00|793.05|791.05|797.75|795.75|798.2|796.2|792.6|790.6|0
1727105100000|2024-09-23 15:25:00|797.86|795.86|798.87|796.87|799.31|797.31|795.73|793.73|0
1727105400000|2024-09-23 15:30:00|799.09|797.09|800.21|798.21|801.11|799.11|798.86|796.86|0
1727105700000|2024-09-23 15:35:00|800.44|798.44|801.6|799.6|801.6|799.6|799.31|797.31|0
1727106000000|2024-09-23 15:40:00|801.83|799.83|799.8|797.8|802.05|800.05|798.68|796.68|0
1727106300000|2024-09-23 15:45:00|800.03|798.03|800.03|798.03|801.83|799.83|800.03|798.03|0
1727106600000|2024-09-23 15:50:00|799.8|797.8|801.6|799.6|802.72|800.72|799.8|797.8|0
1727106900000|2024-09-23 15:55:00|801.37|799.37|798.01|796.01|802.05|800.05|796.43|794.43|0
1727107200000|2024-09-23 16:00:00|797.79|795.79|797.34|795.34|798.01|796.01|795.54|793.54|0
1727107500000|2024-09-23 16:05:00|797.56|795.56|796.21|794.21|798.46|796.46|796.21|794.21|0
1727107800000|2024-09-23 16:10:00|795.76|793.76|791.51|789.51|795.99|793.99|789.72|787.72|0
1727108100000|2024-09-23 16:15:00|791.28|789.28|791.51|789.51|794.19|792.19|787.26|785.26|0
1727108400000|2024-09-23 16:20:00|791.06|789.06|793.29|791.29|793.97|791.97|789.94|787.94|0
1727108700000|2024-09-23 16:25:00|792.85|790.85|791.73|789.73|793.97|791.97|791.5|789.5|0
1727109000000|2024-09-23 16:30:00|791.95|789.95|792.84|790.84|793.07|791.07|789.04|787.04|0
1727109300000|2024-09-23 16:35:00|793.29|791.29|789.15|787.15|793.51|791.51|787.92|785.92|0
1727109600000|2024-09-23 16:40:00|789.37|787.37|788.7|786.7|790.49|788.49|788.47|786.47|0
1727109900000|2024-09-23 16:45:00|788.36|786.36|790.26|788.26|790.26|788.26|785.79|783.79|0
1727110200000|2024-09-23 16:50:00|790.04|788.04|790.04|788.04|790.93|788.93|787.13|785.13|0
1727110500000|2024-09-23 16:55:00|789.81|787.81|788.24|786.24|789.81|787.81|786.9|784.9|0
1727110800000|2024-09-23 17:00:00|787.8|785.8|786.23|784.23|787.8|785.8|783.77|781.77|0
1727111100000|2024-09-23 17:05:00|786.45|784.45|787.79|785.79|787.79|785.79|784.89|782.89|0
1727111400000|2024-09-23 17:10:00|787.57|785.57|787.79|785.79|789.58|787.58|786.67|784.67|0
1727111700000|2024-09-23 17:15:00|788.01|786.01|789.8|787.8|790.03|788.03|786.45|784.45|0
1727112000000|2024-09-23 17:20:00|790.03|788.03|787.34|785.34|790.92|788.92|787.12|785.12|0
1727112300000|2024-09-23 17:25:00|787.56|785.56|789.35|787.35|789.58|787.58|787.11|785.11|0
1727112600000|2024-09-23 17:30:00|789.58|787.58|793.16|791.16|793.16|791.16|788.9|786.9|0
1727112900000|2024-09-23 17:35:00|793.38|791.38|790.69|788.69|793.61|791.61|788.01|786.01|0
1727113200000|2024-09-23 17:40:00|790.92|788.92|790.47|788.47|792.71|790.71|790.24|788.24|0
1727113500000|2024-09-23 17:45:00|790.24|788.24|792.26|790.26|793.6|791.6|790.24|788.24|0
1727113800000|2024-09-23 17:50:00|792.48|790.48|793.82|791.82|794.05|792.05|792.26|790.26|0
1727114100000|2024-09-23 17:55:00|793.6|791.6|794.05|792.05|794.27|792.27|793.15|791.15|0
1727114400000|2024-09-23 18:00:00|793.82|791.82|792.03|790.03|794.94|792.94|791.8|789.8|0
1727114700000|2024-09-23 18:05:00|791.8|789.8|794.27|792.27|794.49|792.49|790.46|788.46|0
1727115000000|2024-09-23 18:10:00|794.49|792.49|793.25|791.25|795.16|793.16|792.7|790.7|0
1727115300000|2024-09-23 18:15:00|793.14|791.14|794.26|792.26|794.49|792.49|792.47|790.47|0
1727115600000|2024-09-23 18:20:00|794.49|792.49|795.38|793.38|795.83|793.83|794.04|792.04|0
1727115900000|2024-09-23 18:25:00|795.61|793.61|793.81|791.81|795.61|793.61|791.57|789.57|0
1727116200000|2024-09-23 18:30:00|793.36|791.36|794.48|792.48|795.83|793.83|793.14|791.14|0
1727116500000|2024-09-23 18:35:00|794.71|792.71|793.81|791.81|794.71|792.71|793.14|791.14|0
1727116800000|2024-09-23 18:40:00|794.03|792.03|794.03|792.03|795.15|793.15|793.58|791.58|0
1727117100000|2024-09-23 18:45:00|793.81|791.81|794.03|792.03|794.48|792.48|792.91|790.91|0
1727117400000|2024-09-23 18:50:00|794.25|792.25|793.58|791.58|794.93|792.93|793.13|791.13|0
1727117700000|2024-09-23 18:55:00|793.8|791.8|795.82|793.82|796.04|794.04|793.35|791.35|0
1727118000000|2024-09-23 19:00:00|795.6|793.6|795.37|793.37|795.82|793.82|794.02|792.02|0
1727118300000|2024-09-23 19:05:00|795.59|793.59|793.12|791.12|796.04|794.04|793.12|791.12|0
1727118600000|2024-09-23 19:10:00|792.9|790.9|792.45|790.45|794.02|792.02|791.78|789.78|0
1727118900000|2024-09-23 19:15:00|792.23|790.23|795.36|793.36|795.81|793.81|792.23|790.23|0
1727119200000|2024-09-23 19:20:00|795.59|793.59|795.14|793.14|796.04|794.04|794.47|792.47|0
1727119500000|2024-09-23 19:25:00|795.59|793.59|795.81|793.81|796.26|794.26|794.91|792.91|0
1727119800000|2024-09-23 19:30:00|795.58|793.58|797.6|795.6|797.83|795.83|794.24|792.24|0
1727120100000|2024-09-23 19:35:00|797.38|795.38|796.57|794.57|799.5|797.5|796.34|794.34|0
1727120400000|2024-09-23 19:40:00|796.34|794.34|793.42|791.42|797.24|795.24|792.53|790.53|0
1727120700000|2024-09-23 19:45:00|793.2|791.2|797.69|795.69|797.69|795.69|792.3|790.3|0
1727121000000|2024-09-23 19:50:00|796.57|794.57|796.34|794.34|797.24|795.24|794.99|792.99|0
1727121300000|2024-09-23 19:55:00|795.67|793.67|796.11|794.11|799.26|797.26|795.44|793.44|0
1727121600000|2024-09-23 20:00:00|795.89|793.89|796.56|794.56|798.14|796.14|795.89|793.89|0
1727121900000|2024-09-23 20:05:00|796.34|794.34|794.99|792.99|796.79|794.79|794.76|792.76|0
1727122200000|2024-09-23 20:10:00|794.76|792.76|796.11|794.11|796.11|794.11|794.76|792.76|0
1727122500000|2024-09-23 20:15:00|796.31|793.91|795.18|792.78|796.53|794.13|795.18|792.78|0
1727122800000|2024-09-23 20:20:00|795.41|793.01|794.73|792.33|795.41|793.01|794.06|791.66|0
1727123100000|2024-09-23 20:25:00|794.51|792.11|794.28|791.88|794.51|792.11|794.28|791.88|0
1727123400000|2024-09-23 20:30:00|794.51|792.11|794.51|792.11|794.73|792.33|794.06|791.66|0
1727123700000|2024-09-23 20:35:00|794.5|792.1|794.28|791.88|794.5|792.1|794.28|791.88|0
1727124000000|2024-09-23 20:40:00|794.5|792.1|794.73|792.33|794.73|792.33|794.5|792.1|0
1727124300000|2024-09-23 20:45:00|794.5|792.1|794.72|792.32|794.95|792.55|794.28|791.88|0
1727124600000|2024-09-23 20:50:00|794.5|792.1|794.5|792.1|794.95|792.55|794.5|792.1|0
1727124900000|2024-09-23 20:55:00|794.61|792.21|795.28|792.88|795.5|793.1|794.27|791.87|0
1727125200000|2024-09-23 21:00:00|795.75|793.35|795.42|793.02|795.75|793.35|795.42|793.02|0
1727125500000|2024-09-23 21:05:00|795.52|793.12|795.65|793.25|795.75|793.35|795.52|793.12|0
1727125800000|2024-09-23 21:10:00|795.59|793.19|795.29|792.89|795.59|793.19|795.29|792.89|0
1727126100000|2024-09-23 21:15:00|795.09|792.69|795.13|792.73|795.16|792.76|795.09|792.69|0
1727126400000|2024-09-23 21:20:00|795.15|792.75|795.15|792.75|795.22|792.82|795.15|792.75|0
1727126700000|2024-09-23 21:25:00|795.12|792.72|795.12|792.72|795.12|792.72|795.12|792.72|0
1727127300000|2024-09-23 21:35:00|795.15|792.75|795.15|792.75|795.15|792.75|795.12|792.72|0
1727127900000|2024-09-23 21:45:00|795.14|792.74|795.18|792.78|795.18|792.78|795.14|792.74|0
1727128200000|2024-09-23 21:50:00|795.08|792.68|794.98|792.58|795.18|792.78|794.98|792.58|0
1727128500000|2024-09-23 21:55:00|795.14|792.74|795.04|792.64|795.14|792.74|794.98|792.58|0
1727128800000|2024-09-23 22:00:00|794.81|792.41|794.7|792.3|795.71|793.31|794.03|791.63|0
1727129100000|2024-09-23 22:05:00|794.47|792.07|791.78|789.38|794.47|792.07|791.33|788.93|0
1727129400000|2024-09-23 22:10:00|792.23|789.83|792.45|790.05|792.68|790.28|792.23|789.83|0
1727129700000|2024-09-23 22:15:00|792.33|789.93|792.9|790.5|793.57|791.17|792.33|789.93|0
1727130000000|2024-09-23 22:20:00|792.78|790.38|792.9|790.5|793.12|790.72|792.56|790.16|0
1727130300000|2024-09-23 22:25:00|793.12|790.72|792.89|790.49|793.34|790.94|792.67|790.27|0
1727130600000|2024-09-23 22:30:00|792.67|790.27|793.12|790.72|793.34|790.94|792.67|790.27|0
1727130900000|2024-09-23 22:35:00|793.34|790.94|791.88|789.48|793.34|790.94|791.77|789.37|0
1727131200000|2024-09-23 22:40:00|791.77|789.37|791.77|789.37|792.44|790.04|791.54|789.14|0
1727131500000|2024-09-23 22:45:00|791.99|789.59|791.99|789.59|792.44|790.04|791.77|789.37|0
1727131800000|2024-09-23 22:50:00|791.77|789.37|791.99|789.59|792.21|789.81|791.54|789.14|0
1727132100000|2024-09-23 22:55:00|792.1|789.7|791.76|789.36|792.21|789.81|791.76|789.36|0
1727132400000|2024-09-23 23:00:00|791.99|789.59|791.76|789.36|791.99|789.59|791.31|788.91|0
1727132700000|2024-09-23 23:05:00|791.54|789.14|791.76|789.36|792.21|789.81|791.53|789.13|0
1727133000000|2024-09-23 23:10:00|791.98|789.58|791.98|789.58|792.21|789.81|791.76|789.36|0
1727133300000|2024-09-23 23:15:00|791.76|789.36|791.76|789.36|791.98|789.58|791.53|789.13|0
1727133600000|2024-09-23 23:20:00|791.53|789.13|791.98|789.58|792.2|789.8|791.53|789.13|0
1727133900000|2024-09-23 23:25:00|791.86|789.46|791.53|789.13|791.98|789.58|790.74|788.34|0
1727134200000|2024-09-23 23:30:00|791.75|789.35|792.42|790.02|792.87|790.47|791.75|789.35|0
1727134500000|2024-09-23 23:35:00|792.65|790.25|793.09|790.69|793.99|791.59|792.65|790.25|0
1727134800000|2024-09-23 23:40:00|792.87|790.47|792.87|790.47|792.87|790.47|791.52|789.12|0
1727135100000|2024-09-23 23:45:00|793.09|790.69|793.99|791.59|794.66|792.26|792.87|790.47|0
1727135400000|2024-09-23 23:50:00|794.21|791.81|793.76|791.36|794.44|792.04|793.54|791.14|0
1727135700000|2024-09-23 23:55:00|793.99|791.59|793.76|791.36|793.99|791.59|793.54|791.14|0
1727136000000|2024-09-24 00:00:00|793.54|791.14|792.86|790.46|793.76|791.36|792.41|790.01|0
1727136300000|2024-09-24 00:05:00|792.64|790.24|792.41|790.01|792.86|790.46|791.96|789.56|0
1727136600000|2024-09-24 00:10:00|792.29|789.89|793.53|791.13|793.98|791.58|792.19|789.79|0
1727136900000|2024-09-24 00:15:00|793.76|791.36|793.75|791.35|795.1|792.7|793.31|790.91|0
1727137200000|2024-09-24 00:20:00|793.53|791.13|793.53|791.13|793.75|791.35|792.63|790.23|0
1727137500000|2024-09-24 00:25:00|793.64|791.24|793.53|791.13|794.87|792.47|793.53|791.13|0
1727137800000|2024-09-24 00:30:00|793.33|791.33|793.81|791.81|795.68|793.68|792.65|790.65|0
1727138100000|2024-09-24 00:35:00|793.59|791.59|791.57|789.57|794.04|792.04|790.01|788.01|0
1727138400000|2024-09-24 00:40:00|791.8|789.8|791.57|789.57|791.8|789.8|790.45|788.45|0
1727138700000|2024-09-24 00:45:00|791.79|789.79|791.34|789.34|792.57|790.57|791.34|789.34|0
1727139000000|2024-09-24 00:50:00|791.57|789.57|792.24|790.24|792.24|790.24|791.34|789.34|0
1727139300000|2024-09-24 00:55:00|792.01|790.01|792.24|790.24|792.46|790.46|792.01|790.01|0
1727139600000|2024-09-24 01:00:00|792.46|790.46|795.14|793.14|795.14|793.14|792.34|790.34|0
1727139900000|2024-09-24 01:05:00|794.92|792.92|795.37|793.37|797.61|795.61|794.25|792.25|0
1727140200000|2024-09-24 01:10:00|795.47|793.47|797.38|795.38|798.28|796.28|795.14|793.14|0
1727140500000|2024-09-24 01:15:00|797.83|795.83|797.94|795.94|798.73|796.73|797.61|795.61|0
1727140800000|2024-09-24 01:20:00|798.05|796.05|796.71|794.71|798.05|796.05|796.26|794.26|0
1727141100000|2024-09-24 01:25:00|796.48|794.48|795.81|793.81|796.48|794.48|794.91|792.91|0
1727141400000|2024-09-24 01:30:00|796.03|794.03|796.03|794.03|796.03|794.03|794.46|792.46|0
1727141700000|2024-09-24 01:35:00|795.91|793.91|794.91|792.91|796.03|794.03|794.68|792.68|0
1727142000000|2024-09-24 01:40:00|794.68|792.68|795.13|793.13|795.8|793.8|794.46|792.46|0
1727142300000|2024-09-24 01:45:00|795.01|793.01|791.32|789.32|795.58|793.58|791.32|789.32|0
1727142600000|2024-09-24 01:50:00|790.43|788.43|791.77|789.77|792.44|790.44|789.53|787.53|0
1727142900000|2024-09-24 01:55:00|791.55|789.55|790.87|788.87|791.77|789.77|790.87|788.87|0
1727143200000|2024-09-24 02:00:00|790.65|788.65|790.42|788.42|791.32|789.32|789.75|787.75|0
1727143500000|2024-09-24 02:05:00|790.65|788.65|787.29|785.29|791.09|789.09|786.84|784.84|0
1727143800000|2024-09-24 02:10:00|787.51|785.51|788.63|786.63|788.85|786.85|786.84|784.84|0
1727144100000|2024-09-24 02:15:00|788.41|786.41|787.73|785.73|788.85|786.85|787.73|785.73|0
1727144400000|2024-09-24 02:20:00|787.96|785.96|787.29|785.29|788.18|786.18|786.84|784.84|0
1727144700000|2024-09-24 02:25:00|786.84|784.84|787.73|785.73|788.18|786.18|786.62|784.62|0
1727145000000|2024-09-24 02:30:00|787.95|785.95|787.95|785.95|788.85|786.85|787.95|785.95|0
1727145300000|2024-09-24 02:35:00|787.73|785.73|787.73|785.73|788.18|786.18|787.28|785.28|0
1727145600000|2024-09-24 02:40:00|787.83|785.83|788.17|786.17|788.62|786.62|787.83|785.83|0
1727145900000|2024-09-24 02:45:00|787.95|785.95|788.17|786.17|788.62|786.62|787.73|785.73|0
1727146200000|2024-09-24 02:50:00|788.28|786.28|788.39|786.39|788.39|786.39|787.5|785.5|0
1727146500000|2024-09-24 02:55:00|788.62|786.62|789.73|787.73|789.73|787.73|788.62|786.62|0
1727146800000|2024-09-24 03:00:00|789.96|787.96|789.73|787.73|789.96|787.96|789.39|787.39|0
1727147100000|2024-09-24 03:05:00|789.51|787.51|790.18|788.18|790.18|788.18|789.51|787.51|0
1727147400000|2024-09-24 03:10:00|789.95|787.95|789.5|787.5|790.18|788.18|789.5|787.5|0
1727147700000|2024-09-24 03:15:00|789.73|787.73|790.17|788.17|790.17|788.17|789.73|787.73|0
1727148000000|2024-09-24 03:20:00|789.95|787.95|789.72|787.72|790.17|788.17|789.28|787.28|0
1727148300000|2024-09-24 03:25:00|789.5|787.5|789.27|787.27|789.72|787.72|788.93|786.93|0
1727148600000|2024-09-24 03:30:00|789.5|787.5|788.83|786.83|789.6|787.6|788.83|786.83|0
1727148900000|2024-09-24 03:35:00|788.6|786.6|789.49|787.49|789.49|787.49|787.93|785.93|0
1727149200000|2024-09-24 03:40:00|789.72|787.72|789.94|787.94|789.94|787.94|789.49|787.49|0
1727149500000|2024-09-24 03:45:00|790.16|788.16|790.83|788.83|791.06|789.06|790.16|788.16|0
1727149800000|2024-09-24 03:50:00|791.06|789.06|790.38|788.38|791.28|789.28|790.38|788.38|0
1727150100000|2024-09-24 03:55:00|790.16|788.16|790.38|788.38|790.38|788.38|789.94|787.94|0
1727150400000|2024-09-24 04:00:00|790.61|788.61|790.38|788.38|791.28|789.28|790.38|788.38|0
1727150700000|2024-09-24 04:05:00|790.26|788.26|790.38|788.38|790.83|788.83|789.93|787.93|0
1727151000000|2024-09-24 04:10:00|790.15|788.15|790.82|788.82|791.05|789.05|789.93|787.93|0
1727151300000|2024-09-24 04:15:00|790.71|788.71|790.6|788.6|791.05|789.05|790.38|788.38|0
1727151600000|2024-09-24 04:20:00|790.48|788.48|791.6|789.6|791.6|789.6|790.37|788.37|0
1727151900000|2024-09-24 04:25:00|791.49|789.49|793.73|791.73|793.73|791.73|791.49|789.49|0
1727152200000|2024-09-24 04:30:00|794.4|792.4|794.4|792.4|795.07|793.07|793.95|791.95|0
1727152500000|2024-09-24 04:35:00|794.17|792.17|794.62|792.62|794.84|792.84|794.17|792.17|0
1727152800000|2024-09-24 04:40:00|794.84|792.84|794.39|792.39|795.07|793.07|794.39|792.39|0
1727153100000|2024-09-24 04:45:00|794.5|792.5|794.84|792.84|795.07|793.07|794.5|792.5|0
1727153400000|2024-09-24 04:50:00|794.72|792.72|795.06|793.06|795.06|793.06|794.72|792.72|0
1727153700000|2024-09-24 04:55:00|794.84|792.84|795.06|793.06|795.06|793.06|794.84|792.84|0
1727154000000|2024-09-24 05:00:00|795.73|793.73|797.08|795.08|797.3|795.3|795.73|793.73|0
1727154300000|2024-09-24 05:05:00|796.85|794.85|798.64|796.64|798.64|796.64|796.63|794.63|0
1727154600000|2024-09-24 05:10:00|798.42|796.42|799.2|797.2|800.21|798.21|797.97|795.97|0
1727154900000|2024-09-24 05:15:00|799.09|797.09|798.42|796.42|799.32|797.32|798.42|796.42|0
1727155200000|2024-09-24 05:20:00|798.19|796.19|798.19|796.19|798.42|796.42|797.97|795.97|0
1727155500000|2024-09-24 05:25:00|798.07|796.07|798.41|796.41|798.86|796.86|797.97|795.97|0
1727155800000|2024-09-24 05:30:00|798.86|796.86|798.41|796.41|798.86|796.86|797.96|795.96|0
1727156100000|2024-09-24 05:35:00|798.52|796.52|798.18|796.18|798.63|796.63|797.74|795.74|0
1727156400000|2024-09-24 05:40:00|798.41|796.41|798.63|796.63|798.86|796.86|797.51|795.51|0
1727156700000|2024-09-24 05:45:00|798.86|796.86|799.53|797.53|799.53|797.53|798.41|796.41|0
1727157000000|2024-09-24 05:50:00|799.3|797.3|800.42|798.42|800.65|798.65|799.08|797.08|0
1727157300000|2024-09-24 05:55:00|800.2|798.2|799.3|797.3|800.42|798.42|799.08|797.08|0
1727157600000|2024-09-24 06:00:00|799.07|797.07|799.52|797.52|799.97|797.97|798.85|796.85|0
1727157900000|2024-09-24 06:05:00|799.3|797.3|798.62|796.62|799.52|797.52|798.17|796.17|0
1727158200000|2024-09-24 06:10:00|798.17|796.17|799.52|797.52|799.74|797.74|798.17|796.17|0
1727158500000|2024-09-24 06:15:00|799.29|797.29|799.52|797.52|799.52|797.52|798.84|796.84|0
1727158800000|2024-09-24 06:20:00|799.29|797.29|799.74|797.74|799.96|797.96|799.07|797.07|0
1727159100000|2024-09-24 06:25:00|799.62|797.62|799.51|797.51|800.19|798.19|799.29|797.29|0
1727159400000|2024-09-24 06:30:00|799.29|797.29|801.31|799.31|801.31|799.31|799.29|797.29|0
1727159700000|2024-09-24 06:35:00|801.08|799.08|801.75|799.75|801.75|799.75|800.86|798.86|0
1727160000000|2024-09-24 06:40:00|801.98|799.98|802.65|800.65|802.65|800.65|801.53|799.53|0
1727160300000|2024-09-24 06:45:00|802.87|800.87|803.55|801.55|804|802|802.87|800.87|0
1727160600000|2024-09-24 06:50:00|803.77|801.77|805.12|803.12|805.34|803.34|803.55|801.55|0
1727160900000|2024-09-24 06:55:00|805.34|803.34|805.34|803.34|806.92|804.92|805.12|803.12|0
1727161200000|2024-09-24 07:00:00|805.57|803.57|805.56|803.56|806.69|804.69|805.11|803.11|0
1727161500000|2024-09-24 07:05:00|805.79|803.79|806.12|804.12|807.36|805.36|805.56|803.56|0
1727161800000|2024-09-24 07:10:00|806.01|804.01|805.56|803.56|806.69|804.69|805.11|803.11|0
1727162100000|2024-09-24 07:15:00|805.11|803.11|805.89|803.89|806.46|804.46|805.11|803.11|0
1727162400000|2024-09-24 07:20:00|806.01|804.01|803.98|801.98|806.46|804.46|803.98|801.98|0
1727162700000|2024-09-24 07:25:00|803.87|801.87|801.4|799.4|804.43|802.43|800.61|798.61|0
1727163000000|2024-09-24 07:30:00|801.51|799.51|799.94|797.94|801.51|799.51|799.49|797.49|0
1727163300000|2024-09-24 07:35:00|800.16|798.16|801.51|799.51|802.18|800.18|800.16|798.16|0
1727163600000|2024-09-24 07:40:00|801.28|799.28|802.85|800.85|803.08|801.08|800.83|798.83|0
1727163900000|2024-09-24 07:45:00|803.08|801.08|804.87|802.87|806|804|803.08|801.08|0
1727164200000|2024-09-24 07:50:00|804.98|802.98|807.35|805.35|807.57|805.57|804.87|802.87|0
1727164500000|2024-09-24 07:55:00|807.45|805.45|808.69|806.69|809.14|807.14|807.12|805.12|0
1727164800000|2024-09-24 08:00:00|808.24|806.24|808.92|806.92|809.03|807.03|806.22|804.22|0
1727165100000|2024-09-24 08:05:00|809.14|807.14|809.37|807.37|809.82|807.82|807.79|805.79|0
1727165400000|2024-09-24 08:10:00|809.59|807.59|809.81|807.81|810.49|808.49|809.37|807.37|0
1727165700000|2024-09-24 08:15:00|810.04|808.04|811.39|809.39|812.06|810.06|809.81|807.81|0
1727166000000|2024-09-24 08:20:00|811.61|809.61|812.51|810.51|813.19|811.19|811.61|809.61|0
1727166300000|2024-09-24 08:25:00|812.29|810.29|812.36|810.36|814.04|812.04|811.61|809.61|0
1727166600000|2024-09-24 08:30:00|812.59|810.59|810.78|808.78|812.59|810.59|810.22|808.22|0
1727166900000|2024-09-24 08:35:00|810.67|808.67|811.48|809.48|814.77|812.77|810.56|808.56|0
1727167200000|2024-09-24 08:40:00|811.25|809.25|810.58|808.58|811.93|809.93|810.58|808.58|0
1727167500000|2024-09-24 08:45:00|810.35|808.35|812.48|810.48|812.6|810.6|810.13|808.13|0
1727167800000|2024-09-24 08:50:00|812.6|810.6|812.37|810.37|813.5|811.5|811.7|809.7|0
1727168100000|2024-09-24 08:55:00|812.6|810.6|812.82|810.82|813.05|811.05|811.92|809.92|0
1727168400000|2024-09-24 09:00:00|812.6|810.6|812.14|810.14|812.82|810.82|811.92|809.92|0
1727168700000|2024-09-24 09:05:00|812.37|810.37|812.37|810.37|812.37|810.37|811.24|809.24|0
1727169000000|2024-09-24 09:10:00|812.14|810.14|810.79|808.79|812.37|810.37|810.34|808.34|0
1727169300000|2024-09-24 09:15:00|810.9|808.9|809.67|807.67|811.02|809.02|809.44|807.44|0
1727169600000|2024-09-24 09:20:00|809.44|807.44|808.32|806.32|809.44|807.44|807.42|805.42|0
1727169900000|2024-09-24 09:25:00|808.09|806.09|807.87|805.87|808.87|806.87|807.42|805.42|0
1727170200000|2024-09-24 09:30:00|808.09|806.09|808.87|806.87|809.32|807.32|807.64|805.64|0
1727170500000|2024-09-24 09:35:00|809.21|807.21|808.09|806.09|809.21|807.21|807.42|805.42|0
1727170800000|2024-09-24 09:40:00|808.2|806.2|808.54|806.54|808.54|806.54|806.74|804.74|0
1727171100000|2024-09-24 09:45:00|808.76|806.76|808.09|806.09|808.76|806.76|806.74|804.74|0
1727171400000|2024-09-24 09:50:00|808.31|806.31|807.97|805.97|808.76|806.76|807.64|805.64|0
1727171700000|2024-09-24 09:55:00|808.08|806.08|807.63|805.63|808.08|806.08|806.29|804.29|0
1727172000000|2024-09-24 10:00:00|807.41|805.41|807.41|805.41|807.63|805.63|806.62|804.62|0
1727172300000|2024-09-24 10:05:00|806.96|804.96|808.08|806.08|808.08|806.08|806.73|804.73|0
1727172600000|2024-09-24 10:10:00|808.41|806.41|808.53|806.53|808.75|806.75|808.3|806.3|0
1727172900000|2024-09-24 10:15:00|808.63|806.63|808.97|806.97|809.65|807.65|808.53|806.53|0
1727173200000|2024-09-24 10:20:00|809.08|807.08|809.64|807.64|809.65|807.65|808.97|806.97|0
1727173500000|2024-09-24 10:25:00|809.42|807.42|808.97|806.97|809.42|807.42|808.07|806.07|0
1727173800000|2024-09-24 10:30:00|809.19|807.19|809.87|807.87|810.09|808.09|808.97|806.97|0
1727174100000|2024-09-24 10:35:00|809.97|807.97|810.31|808.31|810.31|808.31|809.64|807.64|0
1727174400000|2024-09-24 10:40:00|810.54|808.54|810.09|808.09|810.76|808.76|810.09|808.09|0
1727174700000|2024-09-24 10:45:00|810.31|808.31|807.17|805.17|810.31|808.31|805.6|803.6|0
1727175000000|2024-09-24 10:50:00|806.49|804.49|806.04|804.04|806.72|804.72|805.15|803.15|0
1727175300000|2024-09-24 10:55:00|805.82|803.82|802.45|800.45|806.71|804.71|802.45|800.45|0
1727175600000|2024-09-24 11:00:00|803.23|801.23|795.96|793.96|803.8|801.8|795.84|793.84|0
1727175900000|2024-09-24 11:05:00|795.51|793.51|793.72|791.72|797.08|795.08|793.05|791.05|0
1727176200000|2024-09-24 11:10:00|793.95|791.95|794.61|792.61|795.73|793.73|792.6|790.6|0
1727176500000|2024-09-24 11:15:00|794.17|792.17|797.07|795.07|797.52|795.52|794.17|792.17|0
1727176800000|2024-09-24 11:20:00|797.4|795.4|799.08|797.08|799.31|797.31|796.85|794.85|0
1727177100000|2024-09-24 11:25:00|798.86|796.86|800.44|798.44|800.44|798.44|797.51|795.51|0
1727177400000|2024-09-24 11:30:00|800.22|798.22|803.13|801.13|803.8|801.8|800.22|798.22|0
1727177700000|2024-09-24 11:35:00|803.58|801.58|805.37|803.37|805.6|803.6|803.13|801.13|0
1727178000000|2024-09-24 11:40:00|805.03|803.03|804.47|802.47|806.27|804.27|804.36|802.36|0
1727178300000|2024-09-24 11:45:00|804.35|802.35|804.58|802.58|804.92|802.92|803.8|801.8|0
1727178600000|2024-09-24 11:50:00|804.69|802.69|802.9|800.9|804.69|802.69|802.67|800.67|0
1727178900000|2024-09-24 11:55:00|802.67|800.67|801.88|799.88|803.01|801.01|801.21|799.21|0
1727179200000|2024-09-24 12:00:00|802|800|803.12|801.12|804.02|802.02|801.77|799.77|0
1727179500000|2024-09-24 12:05:00|802.89|800.89|802.44|800.44|804.01|802.01|801.77|799.77|0
1727179800000|2024-09-24 12:10:00|802.67|800.67|802.89|800.89|803.11|801.11|800.43|798.43|0
1727180100000|2024-09-24 12:15:00|802.67|800.67|804.46|802.46|804.46|802.46|801.77|799.77|0
1727180400000|2024-09-24 12:20:00|804.34|802.34|803.85|801.85|805.2|803.2|802.96|800.96|0
1727180700000|2024-09-24 12:25:00|803.63|801.63|802.28|800.28|803.85|801.85|801.83|799.83|0
1727181000000|2024-09-24 12:30:00|802.06|800.06|800.26|798.26|802.95|800.95|799.82|797.82|0
1727181300000|2024-09-24 12:35:00|800.04|798.04|799.81|797.81|800.49|798.49|798.69|796.69|0
1727181600000|2024-09-24 12:40:00|799.59|797.59|800.93|798.93|801.16|799.16|799.59|797.59|0
1727181900000|2024-09-24 12:45:00|800.71|798.71|802.72|800.72|802.95|800.95|800.59|798.59|0
1727182200000|2024-09-24 12:50:00|802.83|800.83|802.5|800.5|803.84|801.84|802.27|800.27|0
1727182500000|2024-09-24 12:55:00|802.27|800.27|803.39|801.39|804.07|802.07|802.27|800.27|0
1727182800000|2024-09-24 13:00:00|803.17|801.17|805.41|803.41|805.41|803.41|803.17|801.17|0
1727183100000|2024-09-24 13:05:00|805.18|803.18|806.75|804.75|806.75|804.75|804.51|802.51|0
1727183400000|2024-09-24 13:10:00|806.98|804.98|807.2|805.2|807.88|805.88|806.75|804.75|0
1727183700000|2024-09-24 13:15:00|807.43|805.43|807.2|805.2|807.87|805.87|806.53|804.53|0
1727184000000|2024-09-24 13:20:00|807.42|805.42|807.87|805.87|808.55|806.55|807.42|805.42|0
1727184300000|2024-09-24 13:25:00|807.65|805.65|805.85|803.85|808.32|806.32|805.85|803.85|0
1727184600000|2024-09-24 13:30:00|805.62|803.62|802.26|800.26|805.62|803.62|799.79|797.79|0
1727184900000|2024-09-24 13:35:00|802.03|800.03|799.57|797.57|802.26|800.26|799.34|797.34|0
1727185200000|2024-09-24 13:40:00|799.34|797.34|799.57|797.57|800.46|798.46|798.22|796.22|0
1727185500000|2024-09-24 13:45:00|799.34|797.34|798.89|796.89|802.03|800.03|797.77|795.77|0
1727185800000|2024-09-24 13:50:00|798.67|796.67|796.33|794.33|798.89|796.89|795.88|793.88|0
1727186100000|2024-09-24 13:55:00|796.11|794.11|794.42|792.42|797.23|795.23|793.42|791.42|0
1727186400000|2024-09-24 14:00:00|793.3|791.3|784.92|782.92|793.3|791.3|780.38|778.38|0
1727186700000|2024-09-24 14:05:00|784.25|782.25|788.94|786.94|790.05|788.05|782.47|780.47|0
1727187000000|2024-09-24 14:10:00|789.38|787.38|786.92|784.92|791.84|789.84|786.92|784.92|0
1727187300000|2024-09-24 14:15:00|786.7|784.7|787.15|785.15|788.93|786.93|785.81|783.81|0
1727187600000|2024-09-24 14:20:00|787.59|785.59|787.27|785.27|789.16|787.16|781.12|779.12|0
1727187900000|2024-09-24 14:25:00|787.38|785.38|785.37|783.37|789.17|787.17|784.03|782.03|0
1727188200000|2024-09-24 14:30:00|785.6|783.6|784.03|782.03|788.72|786.72|783.59|781.59|0
1727188500000|2024-09-24 14:35:00|783.81|781.81|780.24|778.24|784.92|782.92|780.02|778.02|0
1727188800000|2024-09-24 14:40:00|780.02|778.02|785.91|783.91|786.8|784.8|779.35|777.35|0
1727189100000|2024-09-24 14:45:00|785.69|783.69|790.36|788.36|791.25|789.25|785.69|783.69|0
1727189400000|2024-09-24 14:50:00|790.14|788.14|794.11|792.11|795.45|793.45|790.14|788.14|0
1727189700000|2024-09-24 14:55:00|794.34|792.34|797.02|795.02|798.36|796.36|794.11|792.11|0
1727190000000|2024-09-24 15:00:00|796.79|794.79|797.01|795.01|798.13|796.13|795.67|793.67|0
1727190300000|2024-09-24 15:05:00|796.79|794.79|797.29|795.29|797.74|795.74|795.73|793.73|0
1727190600000|2024-09-24 15:10:00|796.85|794.85|798.92|796.92|801.54|799.54|796.85|794.85|0
1727190900000|2024-09-24 15:15:00|798.25|796.25|799.81|797.81|800.93|798.93|797.8|795.8|0
1727191200000|2024-09-24 15:20:00|800.03|798.03|800.26|798.26|800.59|798.59|798.35|796.35|0
1727191500000|2024-09-24 15:25:00|800.03|798.03|800.03|798.03|801.82|799.82|798.91|796.91|0
1727191800000|2024-09-24 15:30:00|800.26|798.26|801.82|799.82|803.17|801.17|800.26|798.26|0
1727192100000|2024-09-24 15:35:00|802.05|800.05|801.37|799.37|802.27|800.27|799.36|797.36|0
1727192400000|2024-09-24 15:40:00|801.6|799.6|802.17|800.17|802.62|800.62|800.83|798.83|0
1727192700000|2024-09-24 15:45:00|801.95|799.95|802.62|800.62|803.29|801.29|801.28|799.28|0
1727193000000|2024-09-24 15:50:00|802.84|800.84|809.8|807.8|810.92|808.92|802.17|800.17|0
1727193300000|2024-09-24 15:55:00|810.25|808.25|806.65|804.65|810.47|808.47|805.53|803.53|0
1727193600000|2024-09-24 16:00:00|807.1|805.1|808.45|806.45|809.35|807.35|806.88|804.88|0
1727193900000|2024-09-24 16:05:00|808.67|806.67|806.65|804.65|809.12|807.12|806.43|804.43|0
1727194200000|2024-09-24 16:10:00|806.43|804.43|808.89|806.89|808.89|806.89|805.3|803.3|0
1727194500000|2024-09-24 16:15:00|808.67|806.67|807.77|805.77|808.89|806.89|807.32|805.32|0
1727194800000|2024-09-24 16:20:00|807.99|805.99|806.87|804.87|808.89|806.89|806.2|804.2|0
1727195100000|2024-09-24 16:25:00|807.32|805.32|805.74|803.74|807.54|805.54|803.5|801.5|0
1727195400000|2024-09-24 16:30:00|805.52|803.52|807.54|805.54|807.76|805.76|804.62|802.62|0
1727195700000|2024-09-24 16:35:00|807.31|805.31|808.96|806.96|809.18|807.18|807.31|805.31|0
1727196000000|2024-09-24 16:40:00|809.18|807.18|810.3|808.3|811.2|809.2|808.96|806.96|0
1727196300000|2024-09-24 16:45:00|810.41|808.41|809.85|807.85|812.1|810.1|808.73|806.73|0
1727196600000|2024-09-24 16:50:00|809.29|807.29|807.83|805.83|810.52|808.52|807.61|805.61|0
1727196900000|2024-09-24 16:55:00|808.05|806.05|805.36|803.36|808.28|806.28|805.36|803.36|0
1727197200000|2024-09-24 17:00:00|805.47|803.47|805.81|803.81|807.15|805.15|804.24|802.24|0
1727197500000|2024-09-24 17:05:00|805.58|803.58|806.7|804.7|808.5|806.5|805.58|803.58|0
1727197800000|2024-09-24 17:10:00|806.48|804.48|809.39|807.39|809.84|807.84|806.25|804.25|0
1727198100000|2024-09-24 17:15:00|809.62|807.62|810.14|808.14|810.36|808.36|809.17|807.17|0
1727198400000|2024-09-24 17:20:00|809.92|807.92|808.34|806.34|810.14|808.14|807.9|805.9|0
1727198700000|2024-09-24 17:25:00|807.9|805.9|807|805|809.24|807.24|807|805|0
1727199000000|2024-09-24 17:30:00|807.22|805.22|809.91|807.91|809.91|807.91|807.22|805.22|0
1727199300000|2024-09-24 17:35:00|810.13|808.13|808.56|806.56|810.81|808.81|807.22|805.22|0
1727199600000|2024-09-24 17:40:00|808.34|806.34|808.51|806.51|809.91|807.91|806.99|804.99|0
1727199900000|2024-09-24 17:45:00|808.39|806.39|805.97|803.97|808.51|806.51|805.97|803.97|0
1727200200000|2024-09-24 17:50:00|805.52|803.52|807.09|805.09|807.54|805.54|804.84|802.84|0
1727200500000|2024-09-24 17:55:00|806.86|804.86|805.07|803.07|806.86|804.86|804.84|802.84|0
1727200800000|2024-09-24 18:00:00|805.29|803.29|805.51|803.51|807.09|805.09|803.94|801.94|0
1727201100000|2024-09-24 18:05:00|805.29|803.29|805.28|803.28|807.09|805.09|805.28|803.28|0
1727201400000|2024-09-24 18:10:00|805.06|803.06|804.16|802.16|805.28|803.28|802.36|800.36|0
1727201700000|2024-09-24 18:15:00|803.93|801.93|804.83|802.83|805.06|803.06|802.14|800.14|0
1727202000000|2024-09-24 18:20:00|804.71|802.71|803.93|801.93|805.28|803.28|803.26|801.26|0
1727202300000|2024-09-24 18:25:00|804.16|802.16|802.81|800.81|804.38|802.38|801.79|799.79|0
1727202600000|2024-09-24 18:30:00|802.58|800.58|802.13|800.13|802.58|800.58|795.85|793.85|0
1727202900000|2024-09-24 18:35:00|802.35|800.35|805.27|803.27|805.27|803.27|802.13|800.13|0
1727203200000|2024-09-24 18:40:00|805.72|803.72|805.27|803.27|806.17|804.17|803.7|801.7|0
1727203500000|2024-09-24 18:45:00|805.05|803.05|803.36|801.36|805.27|803.27|803.02|801.02|0
1727203800000|2024-09-24 18:50:00|803.25|801.25|805.72|803.72|805.72|803.72|802.8|800.8|0
1727204100000|2024-09-24 18:55:00|805.49|803.49|804.82|802.82|806.39|804.39|803.24|801.24|0
1727204400000|2024-09-24 19:00:00|804.14|802.14|805.71|803.71|805.94|803.94|804.14|802.14|0
1727204700000|2024-09-24 19:05:00|805.49|803.49|806.16|804.16|807.06|805.06|805.26|803.26|0
1727205000000|2024-09-24 19:10:00|805.94|803.94|805.71|803.71|807.06|805.06|804.81|802.81|0
1727205300000|2024-09-24 19:15:00|805.49|803.49|805.93|803.93|807.06|805.06|804.59|802.59|0
1727205600000|2024-09-24 19:20:00|805.71|803.71|806.83|804.83|807.28|805.28|805.48|803.48|0
1727205900000|2024-09-24 19:25:00|806.61|804.61|806.38|804.38|807.28|805.28|805.93|803.93|0
1727206200000|2024-09-24 19:30:00|806.15|804.15|805.03|803.03|806.38|804.38|804.8|802.8|0
1727206500000|2024-09-24 19:35:00|805.25|803.25|804.8|802.8|805.7|803.7|804.13|802.13|0
1727206800000|2024-09-24 19:40:00|805.03|803.03|805.48|803.48|807.05|805.05|804.58|802.58|0
1727207100000|2024-09-24 19:45:00|805.7|803.7|806.6|804.6|807.72|805.72|805.47|803.47|0
1727207400000|2024-09-24 19:50:00|807.5|805.5|805.7|803.7|808.17|806.17|805.25|803.25|0
1727207700000|2024-09-24 19:55:00|805.25|803.25|813.35|811.35|813.35|811.35|804.35|802.35|0
1727208000000|2024-09-24 20:00:00|811.77|809.77|809.29|807.29|812.44|810.44|809.29|807.29|0
1727208300000|2024-09-24 20:05:00|809.07|807.07|809.29|807.29|810.19|808.19|808.84|806.84|0
1727208600000|2024-09-24 20:10:00|809.06|807.06|810.41|808.41|810.64|808.64|809.06|807.06|0
1727208900000|2024-09-24 20:15:00|810.61|808.21|811.51|809.11|811.96|809.56|810.61|808.21|0
1727209200000|2024-09-24 20:20:00|811.74|809.34|811.96|809.56|811.96|809.56|811.74|809.34|0
1727209500000|2024-09-24 20:25:00|812.19|809.79|812.63|810.23|812.63|810.23|811.96|809.56|0
1727209800000|2024-09-24 20:30:00|812.41|810.01|812.63|810.23|812.63|810.23|812.18|809.78|0
1727210100000|2024-09-24 20:35:00|812.86|810.46|813.08|810.68|813.53|811.13|812.63|810.23|0
1727210400000|2024-09-24 20:40:00|812.86|810.46|813.08|810.68|813.31|810.91|812.86|810.46|0
1727210700000|2024-09-24 20:45:00|812.85|810.45|813.08|810.68|813.08|810.68|812.63|810.23|0
1727211000000|2024-09-24 20:50:00|812.85|810.45|813.08|810.68|813.08|810.68|812.63|810.23|0
1727211300000|2024-09-24 20:55:00|813.3|810.9|812.61|810.21|813.3|810.9|812.51|810.11|0
1727211600000|2024-09-24 21:00:00|812.63|810.23|812.92|810.52|812.92|810.52|812.6|810.2|0
1727211900000|2024-09-24 21:05:00|812.89|810.49|812.79|810.39|812.89|810.49|812.63|810.23|0
1727212200000|2024-09-24 21:10:00|812.73|810.33|812.75|810.35|812.83|810.43|812.59|810.19|0
1727212500000|2024-09-24 21:15:00|812.79|810.39|812.82|810.42|812.83|810.43|812.73|810.33|0
1727212800000|2024-09-24 21:20:00|812.95|810.55|812.69|810.29|812.95|810.55|812.69|810.29|0
1727213400000|2024-09-24 21:30:00|812.68|810.28|812.62|810.22|812.68|810.28|812.62|810.22|0
1727213700000|2024-09-24 21:35:00|812.68|810.28|812.68|810.28|812.68|810.28|812.68|810.28|0
1727214000000|2024-09-24 21:40:00|812.74|810.34|812.85|810.45|812.91|810.51|812.74|810.34|0
1727214300000|2024-09-24 21:45:00|812.88|810.48|812.78|810.38|812.94|810.54|812.78|810.38|0
1727214600000|2024-09-24 21:50:00|812.74|810.34|812.78|810.38|812.9|810.5|812.71|810.31|0
1727214900000|2024-09-24 21:55:00|812.81|810.41|812.87|810.47|812.87|810.47|812.68|810.28|0
1727215200000|2024-09-24 22:00:00|812.94|810.54|812.03|809.63|814.06|811.66|811.93|809.53|0
1727215500000|2024-09-24 22:05:00|812.15|809.75|812.37|809.97|812.48|810.08|811.93|809.53|0
1727215800000|2024-09-24 22:10:00|812.6|810.2|812.82|810.42|813.28|810.88|812.6|810.2|0
1727216100000|2024-09-24 22:15:00|813.05|810.65|812.37|809.97|813.05|810.65|812.15|809.75|0
1727216400000|2024-09-24 22:20:00|812.6|810.2|812.14|809.74|812.82|810.42|812.14|809.74|0
1727216700000|2024-09-24 22:25:00|812.37|809.97|811.69|809.29|812.59|810.19|811.69|809.29|0
1727217000000|2024-09-24 22:30:00|811.58|809.18|811.47|809.07|811.8|809.4|811.47|809.07|0
1727217300000|2024-09-24 22:35:00|811.35|808.95|811.46|809.06|811.46|809.06|811.24|808.84|0
1727217600000|2024-09-24 22:40:00|811.69|809.29|812.36|809.96|812.47|810.07|811.24|808.84|0
1727217900000|2024-09-24 22:45:00|812.59|810.19|812.59|810.19|812.81|810.41|812.36|809.96|0
1727218200000|2024-09-24 22:50:00|812.58|810.18|812.58|810.18|812.58|810.18|812.58|810.18|0
1727218500000|2024-09-24 22:55:00|812.81|810.41|812.81|810.41|812.81|810.41|812.36|809.96|0
1727218800000|2024-09-24 23:00:00|812.58|810.18|812.81|810.41|812.81|810.41|812.58|810.18|0
1727219100000|2024-09-24 23:05:00|812.58|810.18|813.93|811.53|813.93|811.53|812.58|810.18|0
1727219400000|2024-09-24 23:10:00|813.71|811.31|813.48|811.08|813.93|811.53|813.48|811.08|0
1727219700000|2024-09-24 23:15:00|813.59|811.19|813.7|811.3|813.93|811.53|813.48|811.08|0
1727220000000|2024-09-24 23:20:00|813.48|811.08|813.25|810.85|813.48|811.08|813.02|810.62|0
1727220300000|2024-09-24 23:25:00|813.36|810.96|813.25|810.85|813.48|811.08|813.25|810.85|0
1727220600000|2024-09-24 23:30:00|813.02|810.62|812.8|810.4|813.25|810.85|812.35|809.95|0
1727220900000|2024-09-24 23:35:00|812.57|810.17|813.02|810.62|813.25|810.85|812.57|810.17|0
1727221200000|2024-09-24 23:40:00|813.24|810.84|812.34|809.94|813.24|810.84|812.34|809.94|0
1727221500000|2024-09-24 23:45:00|812.57|810.17|812.34|809.94|812.79|810.39|812.12|809.72|0
1727221800000|2024-09-24 23:50:00|812.12|809.72|811.89|809.49|812.22|809.82|811.89|809.49|0
1727222100000|2024-09-24 23:55:00|811.66|809.26|812.11|809.71|812.34|809.94|811.66|809.26|0
1727222400000|2024-09-25 00:00:00|812.34|809.94|811.43|809.03|812.56|810.16|811.21|808.81|0
1727222700000|2024-09-25 00:05:00|811.66|809.26|810.76|808.36|811.66|809.26|810.31|807.91|0
1727223000000|2024-09-25 00:10:00|810.53|808.13|808.05|805.65|810.64|808.24|808.05|805.65|0
1727223300000|2024-09-25 00:15:00|807.83|805.43|807.6|805.2|808.73|806.33|807.38|804.98|0
1727223600000|2024-09-25 00:20:00|807.38|804.98|806.93|804.53|807.83|805.43|806.03|803.63|0
1727223900000|2024-09-25 00:25:00|807.15|804.75|807.15|804.75|807.6|805.2|806.7|804.3|0
1727224200000|2024-09-25 00:30:00|806.95|804.95|806.72|804.72|807.4|805.4|806.27|804.27|0
1727224500000|2024-09-25 00:35:00|806.5|804.5|806.72|804.72|807.17|805.17|805.37|803.37|0
1727224800000|2024-09-25 00:40:00|806.5|804.5|806.27|804.27|806.95|804.95|805.15|803.15|0
1727225100000|2024-09-25 00:45:00|806.04|804.04|806.04|804.04|806.72|804.72|805.37|803.37|0
1727225400000|2024-09-25 00:50:00|805.82|803.82|805.59|803.59|805.82|803.82|805.37|803.37|0
1727225700000|2024-09-25 00:55:00|805.82|803.82|805.59|803.59|806.04|804.04|805.59|803.59|0
1727226000000|2024-09-25 01:00:00|805.81|803.81|806.04|804.04|806.04|804.04|805.14|803.14|0
1727226300000|2024-09-25 01:05:00|806.26|804.26|806.59|804.59|807.16|805.16|806.04|804.04|0
1727226600000|2024-09-25 01:10:00|806.49|804.49|806.71|804.71|807.39|805.39|806.26|804.26|0
1727226900000|2024-09-25 01:15:00|806.48|804.48|802.66|800.66|806.48|804.48|802.21|800.21|0
1727227200000|2024-09-25 01:20:00|802.44|800.44|804.23|802.23|804.46|802.46|802.44|800.44|0
1727227500000|2024-09-25 01:25:00|804.01|802.01|803.56|801.56|804.34|802.34|803.56|801.56|0
1727227800000|2024-09-25 01:30:00|803.33|801.33|802.43|800.43|803.56|801.56|801.98|799.98|0
1727228100000|2024-09-25 01:35:00|802.66|800.66|803.33|801.33|803.33|801.33|802.43|800.43|0
1727228400000|2024-09-25 01:40:00|803.21|801.21|804|802|804.68|802.68|803.21|801.21|0
1727228700000|2024-09-25 01:45:00|803.78|801.78|802.43|800.43|803.78|801.78|802.2|800.2|0
1727229000000|2024-09-25 01:50:00|802.2|800.2|802.2|800.2|803.1|801.1|801.75|799.75|0
1727229300000|2024-09-25 01:55:00|801.98|799.98|802.65|800.65|802.87|800.87|801.3|799.3|0
1727229600000|2024-09-25 02:00:00|802.53|800.53|804.22|802.22|804.44|802.44|802.53|800.53|0
1727229900000|2024-09-25 02:05:00|804.33|802.33|803.77|801.77|804.44|802.44|803.77|801.77|0
1727230200000|2024-09-25 02:10:00|803.54|801.54|803.09|801.09|803.54|801.54|802.64|800.64|0
1727230500000|2024-09-25 02:15:00|803.32|801.32|803.31|801.31|804.1|802.1|802.87|800.87|0
1727230800000|2024-09-25 02:20:00|803.09|801.09|802.86|800.86|803.76|801.76|802.86|800.86|0
1727231100000|2024-09-25 02:25:00|802.75|800.75|802.86|800.86|802.86|800.86|801.74|799.74|0
1727231400000|2024-09-25 02:30:00|802.74|800.74|802.19|800.19|802.74|800.74|801.96|799.96|0
1727231700000|2024-09-25 02:35:00|802.41|800.41|802.86|800.86|803.53|801.53|802.41|800.41|0
1727232000000|2024-09-25 02:40:00|802.63|800.63|803.08|801.08|803.53|801.53|802.63|800.63|0
1727232300000|2024-09-25 02:45:00|802.96|800.96|801.51|799.51|803.53|801.53|801.51|799.51|0
1727232600000|2024-09-25 02:50:00|801.73|799.73|802.4|800.4|802.63|800.63|801.51|799.51|0
1727232900000|2024-09-25 02:55:00|802.51|800.51|801.95|799.95|802.85|800.85|801.73|799.73|0
1727233200000|2024-09-25 03:00:00|801.73|799.73|801.5|799.5|802.18|800.18|800.6|798.6|0
1727233500000|2024-09-25 03:05:00|801.73|799.73|801.27|799.27|801.95|799.95|800.38|798.38|0
1727233800000|2024-09-25 03:10:00|801.16|799.16|803.29|801.29|803.74|801.74|801.16|799.16|0
1727234100000|2024-09-25 03:15:00|803.52|801.52|803.97|801.97|804.19|802.19|803.29|801.29|0
1727234400000|2024-09-25 03:20:00|804.19|802.19|804.42|802.42|804.64|802.64|803.74|801.74|0
1727234700000|2024-09-25 03:25:00|804.19|802.19|805.31|803.31|805.31|803.31|803.96|801.96|0
1727235000000|2024-09-25 03:30:00|805.54|803.54|804.64|802.64|805.99|803.99|804.41|802.41|0
1727235300000|2024-09-25 03:35:00|804.41|802.41|803.74|801.74|804.64|802.64|803.74|801.74|0
1727235600000|2024-09-25 03:40:00|803.51|801.51|803.06|801.06|803.96|801.96|803.06|801.06|0
1727235900000|2024-09-25 03:45:00|803.28|801.28|803.51|801.51|803.73|801.73|802.83|800.83|0
1727236200000|2024-09-25 03:50:00|803.62|801.62|803.28|801.28|803.62|801.62|803.28|801.28|0
1727236500000|2024-09-25 03:55:00|803.51|801.51|803.95|801.95|803.95|801.95|803.28|801.28|0
1727236800000|2024-09-25 04:00:00|804.4|802.4|804.63|802.63|804.63|802.63|803.95|801.95|0
1727237100000|2024-09-25 04:05:00|804.51|802.51|804.17|802.17|804.51|802.51|803.95|801.95|0
1727237400000|2024-09-25 04:10:00|804.4|802.4|804.17|802.17|804.4|802.4|803.95|801.95|0
1727237700000|2024-09-25 04:15:00|803.95|801.95|803.72|801.72|803.95|801.95|803.27|801.27|0
1727238000000|2024-09-25 04:20:00|803.5|801.5|804.17|802.17|804.17|802.17|803.5|801.5|0
1727238300000|2024-09-25 04:25:00|804.39|802.39|804.17|802.17|804.62|802.62|804.17|802.17|0
1727238600000|2024-09-25 04:30:00|804.39|802.39|803.94|801.94|804.39|802.39|803.72|801.72|0
1727238900000|2024-09-25 04:35:00|804.17|802.17|804.61|802.61|804.61|802.61|803.72|801.72|0
1727239200000|2024-09-25 04:40:00|804.39|802.39|804.16|802.16|804.61|802.61|803.71|801.71|0
1727239500000|2024-09-25 04:45:00|804.39|802.39|805.51|803.51|805.51|803.51|804.39|802.39|0
1727239800000|2024-09-25 04:50:00|805.28|803.28|804.61|802.61|805.28|803.28|804.61|802.61|0
1727240100000|2024-09-25 04:55:00|804.38|802.38|803.71|801.71|804.61|802.61|803.26|801.26|0
1727240400000|2024-09-25 05:00:00|803.48|801.48|804.38|802.38|804.61|802.61|803.48|801.48|0
1727240700000|2024-09-25 05:05:00|804.6|802.6|804.38|802.38|805.95|803.95|804.38|802.38|0
1727241000000|2024-09-25 05:10:00|804.15|802.15|804.38|802.38|805.05|803.05|804.15|802.15|0
1727241300000|2024-09-25 05:15:00|804.15|802.15|803.7|801.7|804.38|802.38|803.03|801.03|0
1727241600000|2024-09-25 05:20:00|803.93|801.93|803.25|801.25|804.15|802.15|802.8|800.8|0
1727241900000|2024-09-25 05:25:00|803.02|801.02|803.25|801.25|803.36|801.36|802.8|800.8|0
1727242200000|2024-09-25 05:30:00|803.13|801.13|804.15|802.15|804.15|802.15|803.13|801.13|0
1727242500000|2024-09-25 05:35:00|803.92|801.92|802.8|800.8|803.92|801.92|802.8|800.8|0
1727242800000|2024-09-25 05:40:00|803.02|801.02|800.1|798.1|803.02|801.02|799.65|797.65|0
1727243100000|2024-09-25 05:45:00|799.88|797.88|797.86|795.86|800.33|798.33|797.86|795.86|0
1727243400000|2024-09-25 05:50:00|798.08|796.08|801|799|801.22|799.22|797.86|795.86|0
1727243700000|2024-09-25 05:55:00|800.77|798.77|799.42|797.42|800.77|798.77|799.42|797.42|0
1727244000000|2024-09-25 06:00:00|799.2|797.2|800.09|798.09|800.54|798.54|798.75|796.75|0
1727244300000|2024-09-25 06:05:00|799.98|797.98|800.09|798.09|800.32|798.32|798.75|796.75|0
1727244600000|2024-09-25 06:10:00|800.32|798.32|798.3|796.3|800.32|798.32|798.3|796.3|0
1727244900000|2024-09-25 06:15:00|798.07|796.07|798.74|796.74|798.74|796.74|796.05|794.05|0
1727245200000|2024-09-25 06:20:00|798.52|796.52|798.29|796.29|798.63|796.63|797.17|795.17|0
1727245500000|2024-09-25 06:25:00|798.52|796.52|796.5|794.5|798.52|796.52|796.27|794.27|0
1727245800000|2024-09-25 06:30:00|796.05|794.05|796.94|794.94|797.17|795.17|795.38|793.38|0
1727246100000|2024-09-25 06:35:00|796.5|794.5|796.49|794.49|797.39|795.39|796.05|794.05|0
1727246400000|2024-09-25 06:40:00|796.38|794.38|798.06|796.06|798.29|796.29|796.04|794.04|0
1727246700000|2024-09-25 06:45:00|797.84|795.84|797.39|795.39|797.84|795.84|796.27|794.27|0
1727247000000|2024-09-25 06:50:00|797.16|795.16|796.94|794.94|797.39|795.39|796.04|794.04|0
1727247300000|2024-09-25 06:55:00|796.71|794.71|795.81|793.81|797.16|795.16|795.81|793.81|0
1727247600000|2024-09-25 07:00:00|796.49|794.49|797.16|795.16|798.06|796.06|796.04|794.04|0
1727247900000|2024-09-25 07:05:00|797.04|795.04|798.95|796.95|800.07|798.07|796.93|794.93|0
1727248200000|2024-09-25 07:10:00|799.17|797.17|798.5|796.5|799.4|797.4|796.59|794.59|0
1727248500000|2024-09-25 07:15:00|798.72|796.72|800.29|798.29|801.64|799.64|798.27|796.27|0
1727248800000|2024-09-25 07:20:00|800.07|798.07|802.54|800.54|802.54|800.54|799.28|797.28|0
1727249100000|2024-09-25 07:25:00|802.76|800.76|803.54|801.54|803.66|801.66|802.09|800.09|0
1727249400000|2024-09-25 07:30:00|803.66|801.66|804.11|802.11|804.78|802.78|803.21|801.21|0
1727249700000|2024-09-25 07:35:00|803.88|801.88|804.11|802.11|804.56|802.56|803.32|801.32|0
1727250000000|2024-09-25 07:40:00|804.21|802.21|803.65|801.65|804.33|802.33|803.43|801.43|0
1727250300000|2024-09-25 07:45:00|803.43|801.43|803.65|801.65|804.1|802.1|802.41|800.41|0
1727250600000|2024-09-25 07:50:00|803.88|801.88|803.43|801.43|803.88|801.88|802.31|800.31|0
1727250900000|2024-09-25 07:55:00|803.09|801.09|804.32|802.32|804.77|802.77|803.09|801.09|0
1727251200000|2024-09-25 08:00:00|804.1|802.1|804.77|802.77|804.88|802.88|803.2|801.2|0
1727251500000|2024-09-25 08:05:00|804.55|802.55|803.42|801.42|804.65|802.65|802.97|800.97|0
1727251800000|2024-09-25 08:10:00|804.09|802.09|804.99|802.99|805.67|803.67|803.64|801.64|0
1727252100000|2024-09-25 08:15:00|805.1|803.1|804.64|802.64|805.98|803.98|804.41|802.41|0
1727252400000|2024-09-25 08:20:00|804.41|802.41|803.51|801.51|804.41|802.41|802.95|800.95|0
1727252700000|2024-09-25 08:25:00|803.62|801.62|803.62|801.62|803.96|801.96|803.29|801.29|0
1727253000000|2024-09-25 08:30:00|803.73|801.73|803.28|801.28|803.96|801.96|802.84|800.84|0
1727253300000|2024-09-25 08:35:00|803.17|801.17|803.06|801.06|804.63|802.63|803.06|801.06|0
1727253600000|2024-09-25 08:40:00|803.17|801.17|803.06|801.06|803.51|801.51|801.94|799.94|0
1727253900000|2024-09-25 08:45:00|803.28|801.28|803.73|801.73|804.18|802.18|802.71|800.71|0
1727254200000|2024-09-25 08:50:00|803.95|801.95|803.95|801.95|804.73|802.73|803.28|801.28|0
1727254500000|2024-09-25 08:55:00|804.06|802.06|804.06|802.06|804.17|802.17|802.38|800.38|0
1727254800000|2024-09-25 09:00:00|803.95|801.95|803.95|801.95|804.62|802.62|803.05|801.05|0
1727255100000|2024-09-25 09:05:00|803.83|801.83|804.39|802.39|804.84|802.84|803.5|801.5|0
1727255400000|2024-09-25 09:10:00|804.62|802.62|804.72|802.72|805.07|803.07|804.39|802.39|0
1727255700000|2024-09-25 09:15:00|804.62|802.62|802.82|800.82|804.72|802.72|802.59|800.59|0
1727256000000|2024-09-25 09:20:00|802.7|800.7|801.25|799.25|803.27|801.27|801.25|799.25|0
1727256300000|2024-09-25 09:25:00|801.47|799.47|802.82|800.82|803.49|801.49|801.47|799.47|0
1727256600000|2024-09-25 09:30:00|802.59|800.59|805.96|803.96|805.96|803.96|802.14|800.14|0
1727256900000|2024-09-25 09:35:00|805.51|803.51|805.28|803.28|805.73|803.73|805.06|803.06|0
1727257200000|2024-09-25 09:40:00|805.39|803.39|805.16|803.16|805.95|803.95|804.83|802.83|0
1727257500000|2024-09-25 09:45:00|805.05|803.05|804.26|802.26|805.28|803.28|804.15|802.15|0
1727257800000|2024-09-25 09:50:00|804.15|802.15|804.15|802.15|804.49|802.49|803.48|801.48|0
1727258100000|2024-09-25 09:55:00|804.04|802.04|805.5|803.5|805.5|803.5|803.48|801.48|0
1727258400000|2024-09-25 10:00:00|805.61|803.61|808.19|806.19|809.42|807.42|805.5|803.5|0
1727258700000|2024-09-25 10:05:00|808.42|806.42|808.84|806.84|808.96|806.96|808.29|806.29|0
1727259000000|2024-09-25 10:10:00|808.74|806.74|809.74|807.74|810.08|808.08|808.74|806.74|0
1727259300000|2024-09-25 10:15:00|809.86|807.86|809.18|807.18|810.08|808.08|809.18|807.18|0
1727259600000|2024-09-25 10:20:00|808.96|806.96|809.63|807.63|810.08|808.08|808.96|806.96|0
1727259900000|2024-09-25 10:25:00|809.51|807.51|809.4|807.4|810.08|808.08|809.4|807.4|0
1727260200000|2024-09-25 10:30:00|809.63|807.63|810.07|808.07|810.75|808.75|809.51|807.51|0
1727260500000|2024-09-25 10:35:00|809.85|807.85|809.51|807.51|810.07|808.07|809.18|807.18|0
1727260800000|2024-09-25 10:40:00|809.4|807.4|808.28|806.28|809.73|807.73|808.28|806.28|0
1727261100000|2024-09-25 10:45:00|808.05|806.05|808.5|806.5|808.5|806.5|806.93|804.93|0
1727261400000|2024-09-25 10:50:00|808.95|806.95|809.62|807.62|809.84|807.84|808.5|806.5|0
1727261700000|2024-09-25 10:55:00|809.73|807.73|811.86|809.86|811.86|809.86|809.39|807.39|0
1727262000000|2024-09-25 11:00:00|812.09|810.09|811.86|809.86|813.21|811.21|810.96|808.96|0
1727262300000|2024-09-25 11:05:00|811.64|809.64|812.31|810.31|812.53|810.53|811.64|809.64|0
1727262600000|2024-09-25 11:10:00|812.42|810.42|810.96|808.96|812.76|810.76|810.96|808.96|0
1727262900000|2024-09-25 11:15:00|811.18|809.18|811.29|809.29|812.31|810.31|811.18|809.18|0
1727263200000|2024-09-25 11:20:00|811.41|809.41|810.73|808.73|811.41|809.41|810.73|808.73|0
1727263500000|2024-09-25 11:25:00|810.96|808.96|810.73|808.73|811.4|809.4|810.28|808.28|0
1727263800000|2024-09-25 11:30:00|810.5|808.5|810.5|808.5|810.84|808.84|810.05|808.05|0
1727264100000|2024-09-25 11:35:00|810.05|808.05|809.15|807.15|810.28|808.28|809.15|807.15|0
1727264400000|2024-09-25 11:40:00|808.93|806.93|809.6|807.6|809.83|807.83|808.93|806.93|0
1727264700000|2024-09-25 11:45:00|809.82|807.82|808.48|806.48|810.05|808.05|807.91|805.91|0
1727265000000|2024-09-25 11:50:00|808.36|806.36|810.72|808.72|810.95|808.95|808.36|806.36|0
1727265300000|2024-09-25 11:55:00|810.94|808.94|810.69|808.69|811.12|809.12|810.27|808.27|0
1727265600000|2024-09-25 12:00:00|810.8|808.8|810.24|808.24|810.91|808.91|810.24|808.24|0
1727265900000|2024-09-25 12:05:00|810.01|808.01|808.89|806.89|810.01|808.01|808.89|806.89|0
1727266200000|2024-09-25 12:10:00|808.66|806.66|809.11|807.11|809.34|807.34|808.21|806.21|0
1727266500000|2024-09-25 12:15:00|809.33|807.33|810.68|808.68|811.13|809.13|809.33|807.33|0
1727266800000|2024-09-25 12:20:00|810.46|808.46|810.9|808.9|811.36|809.36|810.46|808.46|0
1727267100000|2024-09-25 12:25:00|811.13|809.13|810.23|808.23|811.35|809.35|810|808|0
1727267400000|2024-09-25 12:30:00|810.45|808.45|810.9|808.9|811.35|809.35|810.45|808.45|0
1727267700000|2024-09-25 12:35:00|811.13|809.13|810.9|808.9|811.35|809.35|810.45|808.45|0
1727268000000|2024-09-25 12:40:00|811.12|809.12|810.45|808.45|812.02|810.02|810.45|808.45|0
1727268300000|2024-09-25 12:45:00|810.22|808.22|810|808|810.67|808.67|808.65|806.65|0
1727268600000|2024-09-25 12:50:00|809.77|807.77|811.23|809.23|811.34|809.34|809.55|807.55|0
1727268900000|2024-09-25 12:55:00|811.34|809.34|810.89|808.89|811.57|809.57|809.77|807.77|0
1727269200000|2024-09-25 13:00:00|810.22|808.22|809.87|807.87|811.34|809.34|809.54|807.54|0
1727269500000|2024-09-25 13:05:00|809.99|807.99|811.56|809.56|811.56|809.56|809.32|807.32|0
1727269800000|2024-09-25 13:10:00|811.34|809.34|811.11|809.11|811.34|809.34|810.44|808.44|0
1727270100000|2024-09-25 13:15:00|811.34|809.34|811.33|809.33|811.56|809.56|810.44|808.44|0
1727270400000|2024-09-25 13:20:00|811.56|809.56|811.11|809.11|811.56|809.56|810.88|808.88|0
1727270700000|2024-09-25 13:25:00|810.88|808.88|811.56|809.56|812.68|810.68|810.88|808.88|0
1727271000000|2024-09-25 13:30:00|813.36|811.36|815.67|813.67|817.86|815.86|812.68|810.68|0
1727271300000|2024-09-25 13:35:00|815.22|813.22|814.09|812.09|817.02|815.02|813.64|811.64|0
1727271600000|2024-09-25 13:40:00|814.32|812.32|813.41|811.41|815.22|813.22|809.14|807.14|0
1727271900000|2024-09-25 13:45:00|813.64|811.64|812.06|810.06|814.76|812.76|811.84|809.84|0
1727272200000|2024-09-25 13:50:00|812.51|810.51|813.18|811.18|813.74|811.74|809.59|807.59|0
1727272500000|2024-09-25 13:55:00|813.41|811.41|814.53|812.53|814.98|812.98|811.61|809.61|0
1727272800000|2024-09-25 14:00:00|815.43|813.43|815.43|813.43|816.56|814.56|814.08|812.08|0
1727273100000|2024-09-25 14:05:00|814.98|812.98|816.11|814.11|817.46|815.46|814.76|812.76|0
1727273400000|2024-09-25 14:10:00|816.78|814.78|815.65|813.65|817.23|815.23|813.63|811.63|0
1727273700000|2024-09-25 14:15:00|815.88|813.88|814.98|812.98|817|815|814.75|812.75|0
1727274000000|2024-09-25 14:20:00|814.75|812.75|813.62|811.62|814.75|812.75|810.93|808.93|0
1727274300000|2024-09-25 14:25:00|813.85|811.85|810.58|808.58|814.07|812.07|809.35|807.35|0
1727274600000|2024-09-25 14:30:00|810.92|808.92|811.82|809.82|811.82|809.82|809.12|807.12|0
1727274900000|2024-09-25 14:35:00|811.15|809.15|811.81|809.81|813.39|811.39|810.47|808.47|0
1727275200000|2024-09-25 14:40:00|811.59|809.59|810.69|808.69|812.94|810.94|809.56|807.56|0
1727275500000|2024-09-25 14:45:00|810.91|808.91|807.53|805.53|811.59|809.59|805.96|803.96|0
1727275800000|2024-09-25 14:50:00|807.08|805.08|810.68|808.68|811.81|809.81|806.18|804.18|0
1727276100000|2024-09-25 14:55:00|810.46|808.46|811.13|809.13|812.03|810.03|809.78|807.78|0
1727276400000|2024-09-25 15:00:00|811.36|809.36|811.58|809.58|812.71|810.71|809.78|807.78|0
1727276700000|2024-09-25 15:05:00|811.35|809.35|812.25|810.25|812.48|810.48|810.23|808.23|0
1727277000000|2024-09-25 15:10:00|812.03|810.03|808.87|806.87|812.03|810.03|807.97|805.97|0
1727277300000|2024-09-25 15:15:00|809.1|807.1|810.45|808.45|810.67|808.67|806.4|804.4|0
1727277600000|2024-09-25 15:20:00|810.22|808.22|808.65|806.65|810.45|808.45|808.42|806.42|0
1727277900000|2024-09-25 15:25:00|808.42|806.42|807.29|805.29|809.32|807.32|806.84|804.84|0
1727278200000|2024-09-25 15:30:00|806.84|804.84|806.36|804.36|807.85|805.85|805.46|803.46|0
1727278500000|2024-09-25 15:35:00|806.59|804.59|809.52|807.52|810.42|808.42|806.36|804.36|0
1727278800000|2024-09-25 15:40:00|809.74|807.74|806.81|804.81|810.64|808.64|805.91|803.91|0
1727279100000|2024-09-25 15:45:00|807.03|805.03|806.58|804.58|807.71|805.71|805|803|0
1727279400000|2024-09-25 15:50:00|806.13|804.13|803.88|801.88|806.58|804.58|803.2|801.2|0
1727279700000|2024-09-25 15:55:00|804.55|802.55|806.35|804.35|806.58|804.58|802.75|800.75|0
1727280000000|2024-09-25 16:00:00|806.13|804.13|805.67|803.67|806.13|804.13|804.32|802.32|0
1727280300000|2024-09-25 16:05:00|805.45|803.45|805.67|803.67|805.9|803.9|802.07|800.07|0
1727280600000|2024-09-25 16:10:00|805.9|803.9|805.22|803.22|806.8|804.8|804.77|802.77|0
1727280900000|2024-09-25 16:15:00|805.33|803.33|803.42|801.42|805.33|803.33|803.19|801.19|0
1727281200000|2024-09-25 16:20:00|803.64|801.64|804.77|802.77|805.44|803.44|803.3|801.3|0
1727281500000|2024-09-25 16:25:00|804.99|802.99|805.22|803.22|806.12|804.12|804.54|802.54|0
1727281800000|2024-09-25 16:30:00|805.32|803.32|804.99|802.99|805.32|803.32|802.29|800.29|0
1727282100000|2024-09-25 16:35:00|804.76|802.76|803.41|801.41|804.99|802.99|803.19|801.19|0
1727282400000|2024-09-25 16:40:00|803.64|801.64|801.83|799.83|804.54|802.54|801.16|799.16|0
1727282700000|2024-09-25 16:45:00|801.61|799.61|800.03|798.03|802.51|800.51|799.13|797.13|0
1727283000000|2024-09-25 16:50:00|799.81|797.81|802.95|800.95|804.08|802.08|799.81|797.81|0
1727283300000|2024-09-25 16:55:00|802.28|800.28|799.35|797.35|802.73|800.73|798.9|796.9|0
1727283600000|2024-09-25 17:00:00|799.58|797.58|797.78|795.78|799.58|797.58|791.49|789.49|0
1727283900000|2024-09-25 17:05:00|797.33|795.33|798|796|801.15|799.15|796.88|794.88|0
1727284200000|2024-09-25 17:10:00|797.78|795.78|797.1|795.1|798.22|796.22|795.75|793.75|0
1727284500000|2024-09-25 17:15:00|796.87|794.87|798.33|796.33|799.35|797.35|795.97|793.97|0
1727284800000|2024-09-25 17:20:00|798.22|796.22|797.32|795.32|798.67|796.67|797.1|795.1|0
1727285100000|2024-09-25 17:25:00|797.2|795.2|797.32|795.32|798.44|796.44|796.64|794.64|0
1727285400000|2024-09-25 17:30:00|796.87|794.87|793.95|791.95|798.22|796.22|793.72|791.72|0
1727285700000|2024-09-25 17:35:00|793.27|791.27|795.52|793.52|796.64|794.64|790.36|788.36|0
1727286000000|2024-09-25 17:40:00|795.29|793.29|793.49|791.49|795.29|793.29|792.15|790.15|0
1727286300000|2024-09-25 17:45:00|793.27|791.27|792.59|790.59|793.49|791.49|790.35|788.35|0
1727286600000|2024-09-25 17:50:00|792.37|790.37|798.88|796.88|798.88|796.88|792.15|790.15|0
1727286900000|2024-09-25 17:55:00|799.11|797.11|801.81|799.81|802.26|800.26|798.43|796.43|0
1727287200000|2024-09-25 18:00:00|802.03|800.03|799.89|797.89|802.71|800.71|798.88|796.88|0
1727287500000|2024-09-25 18:05:00|799.78|797.78|797.3|795.3|800.68|798.68|796.18|794.18|0
1727287800000|2024-09-25 18:10:00|797.19|795.19|794.16|792.16|797.75|795.75|793.48|791.48|0
1727288100000|2024-09-25 18:15:00|793.93|791.93|796.4|794.4|797.08|795.08|791.24|789.24|0
1727288400000|2024-09-25 18:20:00|796.18|794.18|797.08|795.08|797.53|795.53|795.73|793.73|0
1727288700000|2024-09-25 18:25:00|796.96|794.96|801.12|799.12|801.12|799.12|796.96|794.96|0
1727289000000|2024-09-25 18:30:00|801.35|799.35|799.99|797.99|801.35|799.35|798.2|796.2|0
1727289300000|2024-09-25 18:35:00|800.22|798.22|800.22|798.22|802.02|800.02|799.77|797.77|0
1727289600000|2024-09-25 18:40:00|800.44|798.44|800.22|798.22|801|799|799.32|797.32|0
1727289900000|2024-09-25 18:45:00|800.44|798.44|801.11|799.11|801.56|799.56|800.21|798.21|0
1727290200000|2024-09-25 18:50:00|801.34|799.34|801.34|799.34|801.79|799.79|799.54|797.54|0
1727290500000|2024-09-25 18:55:00|801.56|799.56|799.99|797.99|801.56|799.56|797.96|795.96|0
1727290800000|2024-09-25 19:00:00|799.54|797.54|801.33|799.33|802.01|800.01|798.86|796.86|0
1727291100000|2024-09-25 19:05:00|801.56|799.56|799.53|797.53|801.78|799.78|799.53|797.53|0
1727291400000|2024-09-25 19:10:00|799.64|797.64|798.63|796.63|800.88|798.88|798.41|796.41|0
1727291700000|2024-09-25 19:15:00|798.41|796.41|797.51|795.51|798.86|796.86|797.28|795.28|0
1727292000000|2024-09-25 19:20:00|797.61|795.61|797.95|795.95|798.63|796.63|797.06|795.06|0
1727292300000|2024-09-25 19:25:00|797.73|795.73|798.63|796.63|798.63|796.63|797.73|795.73|0
1727292600000|2024-09-25 19:30:00|798.18|796.18|797.05|795.05|798.18|796.18|795.59|793.59|0
1727292900000|2024-09-25 19:35:00|796.83|794.83|795.03|793.03|797.5|795.5|793.91|791.91|0
1727293200000|2024-09-25 19:40:00|794.8|792.8|795.7|793.7|795.7|793.7|793.9|791.9|0
1727293500000|2024-09-25 19:45:00|795.48|793.48|797.05|795.05|797.72|795.72|795.25|793.25|0
1727293800000|2024-09-25 19:50:00|797.11|795.11|799.19|797.19|799.86|797.86|796.44|794.44|0
1727294100000|2024-09-25 19:55:00|798.52|796.52|802.1|800.1|802.1|800.1|797.62|795.62|0
1727294400000|2024-09-25 20:00:00|801.21|799.21|803.9|801.9|804.12|802.12|799.63|797.63|0
1727294700000|2024-09-25 20:05:00|803.67|801.67|803.33|801.33|804.45|802.45|803.22|801.22|0
1727295000000|2024-09-25 20:10:00|803.22|801.22|805.02|803.02|805.24|803.24|803|801|0
1727295300000|2024-09-25 20:15:00|804.99|802.59|803.87|801.47|804.99|802.59|803.87|801.47|0
1727295600000|2024-09-25 20:20:00|803.64|801.24|802.74|800.34|803.64|801.24|802.07|799.67|0
1727295900000|2024-09-25 20:25:00|802.97|800.57|803.64|801.24|803.64|801.24|802.97|800.57|0
1727296200000|2024-09-25 20:30:00|803.75|801.35|803.64|801.24|804.09|801.69|803.64|801.24|0
1727296500000|2024-09-25 20:35:00|803.86|801.46|803.86|801.46|803.86|801.46|803.64|801.24|0
1727296800000|2024-09-25 20:40:00|804.08|801.68|803.86|801.46|804.31|801.91|803.74|801.34|0
1727297100000|2024-09-25 20:45:00|803.63|801.23|804.53|802.13|804.98|802.58|803.63|801.23|0
1727297400000|2024-09-25 20:50:00|804.76|802.36|804.75|802.35|804.98|802.58|804.53|802.13|0
1727297700000|2024-09-25 20:55:00|804.53|802.13|804.41|802.01|804.75|802.35|804.08|801.68|0
1727298000000|2024-09-25 21:00:00|804.31|801.91|803.55|801.15|804.8|802.4|803.38|800.98|0
1727298300000|2024-09-25 21:05:00|803.51|801.11|804.47|802.07|804.47|802.07|803.51|801.11|0
1727298600000|2024-09-25 21:10:00|804.33|801.93|804.14|801.74|804.33|801.93|803.8|801.4|0
1727298900000|2024-09-25 21:15:00|804.86|802.46|804.3|801.9|804.86|802.46|804.3|801.9|0
1727299200000|2024-09-25 21:20:00|804.33|801.93|804.56|802.16|804.6|802.2|804.17|801.77|0
1727299500000|2024-09-25 21:25:00|805.09|802.69|804.43|802.03|805.33|802.93|803.7|801.3|0
1727299800000|2024-09-25 21:30:00|804.4|802|804.46|802.06|804.46|802.06|804.36|801.96|0
1727300100000|2024-09-25 21:35:00|804.42|802.02|804.13|801.73|804.56|802.16|804.13|801.73|0
1727300400000|2024-09-25 21:40:00|804.03|801.63|804.03|801.63|804.03|801.63|804.03|801.63|0
1727300700000|2024-09-25 21:45:00|804.36|801.96|804.49|802.09|804.63|802.23|804.36|801.96|0
1727301000000|2024-09-25 21:50:00|804.53|802.13|804.55|802.15|804.72|802.32|804.45|802.05|0
1727301300000|2024-09-25 21:55:00|804.72|802.32|805.02|802.62|805.02|802.62|804.72|802.32|0
1727301600000|2024-09-25 22:00:00|804.16|801.76|802.59|800.19|804.61|802.21|802.26|799.86|0
1727301900000|2024-09-25 22:05:00|802.71|800.31|802.71|800.31|803.71|801.31|802.71|800.31|0
1727302200000|2024-09-25 22:10:00|802.81|800.41|802.93|800.53|803.15|800.75|802.59|800.19|0
1727302500000|2024-09-25 22:15:00|802.81|800.41|802.48|800.08|802.81|800.41|802.48|800.08|0
1727302800000|2024-09-25 22:20:00|802.36|799.96|802.48|800.08|802.48|800.08|802.25|799.85|0
1727303100000|2024-09-25 22:25:00|802.7|800.3|803.15|800.75|803.15|800.75|802.7|800.3|0
1727303400000|2024-09-25 22:30:00|802.92|800.52|805.17|802.77|805.17|802.77|802.92|800.52|0
1727303700000|2024-09-25 22:35:00|805.39|802.99|805.17|802.77|805.39|802.99|804.72|802.32|0
1727304000000|2024-09-25 22:40:00|805.39|802.99|806.06|803.66|806.29|803.89|805.39|802.99|0
1727304300000|2024-09-25 22:45:00|806.29|803.89|805.16|802.76|806.29|803.89|805.16|802.76|0
1727304600000|2024-09-25 22:50:00|805.04|802.64|805.16|802.76|805.16|802.76|804.94|802.54|0
1727304900000|2024-09-25 22:55:00|805.04|802.64|804.93|802.53|805.38|802.98|804.93|802.53|0
1727305200000|2024-09-25 23:00:00|805.16|802.76|804.48|802.08|805.38|802.98|804.26|801.86|0
1727305500000|2024-09-25 23:05:00|804.26|801.86|804.26|801.86|804.48|802.08|804.03|801.63|0
1727305800000|2024-09-25 23:10:00|804.14|801.74|804.93|802.53|804.93|802.53|804.14|801.74|0
1727306100000|2024-09-25 23:15:00|805.15|802.75|804.48|802.08|805.15|802.75|804.48|802.08|0
1727306400000|2024-09-25 23:20:00|804.58|802.18|805.6|803.2|805.6|803.2|804.48|802.08|0
1727306700000|2024-09-25 23:25:00|805.82|803.42|805.82|803.42|806.05|803.65|805.82|803.42|0
1727307000000|2024-09-25 23:30:00|806.05|803.65|806.04|803.64|806.27|803.87|805.82|803.42|0
1727307300000|2024-09-25 23:35:00|805.82|803.42|806.49|804.09|806.72|804.32|805.59|803.19|0
1727307600000|2024-09-25 23:40:00|806.72|804.32|806.72|804.32|807.17|804.77|805.82|803.42|0
1727307900000|2024-09-25 23:45:00|806.94|804.54|810.09|807.69|810.54|808.14|806.82|804.42|0
1727308200000|2024-09-25 23:50:00|810.31|807.91|809.19|806.79|810.31|807.91|808.96|806.56|0
1727308500000|2024-09-25 23:55:00|808.96|806.56|809.63|807.23|809.86|807.46|808.96|806.56|0
1727308800000|2024-09-26 00:00:00|809.41|807.01|810.53|808.13|811.43|809.03|809.41|807.01|0
1727309100000|2024-09-26 00:05:00|810.76|808.36|812.56|810.16|813.01|810.61|810.76|808.36|0
1727309400000|2024-09-26 00:10:00|812.78|810.38|813.46|811.06|813.68|811.28|812.11|809.71|0
1727309700000|2024-09-26 00:15:00|813.23|810.83|813.46|811.06|813.91|811.51|813.01|810.61|0
1727310000000|2024-09-26 00:20:00|813.68|811.28|813.34|810.94|814.13|811.73|813|810.6|0
1727310300000|2024-09-26 00:25:00|813.45|811.05|814.13|811.73|814.13|811.73|813.45|811.05|0
1727310600000|2024-09-26 00:30:00|813.93|811.93|815.28|813.28|815.73|813.73|813.7|811.7|0
1727310900000|2024-09-26 00:35:00|815.5|813.5|814.83|812.83|815.73|813.73|814.83|812.83|0
1727311200000|2024-09-26 00:40:00|814.6|812.6|814.6|812.6|815.5|813.5|813.92|811.92|0
1727311500000|2024-09-26 00:45:00|814.15|812.15|814.15|812.15|814.6|812.6|814.03|812.03|0
1727311800000|2024-09-26 00:50:00|814.37|812.37|813.02|811.02|814.37|812.37|813.02|811.02|0
1727312100000|2024-09-26 00:55:00|812.9|810.9|814.03|812.03|814.37|812.37|812.9|810.9|0
1727312400000|2024-09-26 01:00:00|813.92|811.92|814.14|812.14|814.37|812.37|813.47|811.47|0
1727312700000|2024-09-26 01:05:00|814.37|812.37|813.91|811.91|814.37|812.37|813.69|811.69|0
1727313000000|2024-09-26 01:10:00|814.14|812.14|814.59|812.59|815.27|813.27|814.14|812.14|0
1727313300000|2024-09-26 01:15:00|814.36|812.36|813.69|811.69|814.36|812.36|813.46|811.46|0
1727313600000|2024-09-26 01:20:00|813.91|811.91|814.36|812.36|814.59|812.59|813.91|811.91|0
1727313900000|2024-09-26 01:25:00|814.13|812.13|813.68|811.68|814.36|812.36|813.01|811.01|0
1727314200000|2024-09-26 01:30:00|813.46|811.46|814.13|812.13|814.13|812.13|813.01|811.01|0
1727314500000|2024-09-26 01:35:00|813.91|811.91|813.45|811.45|814.13|812.13|813.23|811.23|0
1727314800000|2024-09-26 01:40:00|813.68|811.68|814.35|812.35|814.35|812.35|813.45|811.45|0
1727315100000|2024-09-26 01:45:00|814.58|812.58|815.48|813.48|815.7|813.7|814.35|812.35|0
1727315400000|2024-09-26 01:50:00|815.59|813.59|816.83|814.83|816.83|814.83|814.8|812.8|0
1727315700000|2024-09-26 01:55:00|816.71|814.71|817.28|815.28|818.18|816.18|816.6|814.6|0
1727316000000|2024-09-26 02:00:00|817.5|815.5|817.95|815.95|818.18|816.18|817.05|815.05|0
1727316300000|2024-09-26 02:05:00|817.73|815.73|817.95|815.95|817.95|815.95|817.5|815.5|0
1727316600000|2024-09-26 02:10:00|817.73|815.73|817.05|815.05|817.95|815.95|817.05|815.05|0
1727316900000|2024-09-26 02:15:00|816.82|814.82|817.27|815.27|817.27|815.27|816.37|814.37|0
1727317200000|2024-09-26 02:20:00|817.5|815.5|817.72|815.72|817.95|815.95|817.27|815.27|0
1727317500000|2024-09-26 02:25:00|817.95|815.95|818.17|816.17|818.62|816.62|817.95|815.95|0
1727317800000|2024-09-26 02:30:00|818.4|816.4|817.94|815.94|818.62|816.62|817.94|815.94|0
1727318100000|2024-09-26 02:35:00|818.17|816.17|818.17|816.17|818.62|816.62|817.94|815.94|0
1727318400000|2024-09-26 02:40:00|817.94|815.94|817.94|815.94|818.17|816.17|817.94|815.94|0
1727318700000|2024-09-26 02:45:00|818.17|816.17|818.16|816.16|818.62|816.62|817.94|815.94|0
1727319000000|2024-09-26 02:50:00|817.94|815.94|818.84|816.84|818.84|816.84|817.94|815.94|0
1727319300000|2024-09-26 02:55:00|818.72|816.72|818.61|816.61|818.72|816.72|818.39|816.39|0
1727319600000|2024-09-26 03:00:00|818.84|816.84|819.51|817.51|820.42|818.42|818.84|816.84|0
1727319900000|2024-09-26 03:05:00|819.74|817.74|819.29|817.29|819.74|817.74|819.06|817.06|0
1727320200000|2024-09-26 03:10:00|819.17|817.17|819.06|817.06|819.51|817.51|818.83|816.83|0
1727320500000|2024-09-26 03:15:00|819.28|817.28|819.28|817.28|819.51|817.51|819.06|817.06|0
1727320800000|2024-09-26 03:20:00|819.06|817.06|819.28|817.28|819.51|817.51|819.05|817.05|0
1727321100000|2024-09-26 03:25:00|819.16|817.16|819.28|817.28|819.51|817.51|819.05|817.05|0
1727321400000|2024-09-26 03:30:00|819.5|817.5|820.86|818.86|820.86|818.86|819.5|817.5|0
1727321700000|2024-09-26 03:35:00|820.63|818.63|822.89|820.89|822.89|820.89|820.63|818.63|0
1727322000000|2024-09-26 03:40:00|823.12|821.12|823.34|821.34|823.57|821.57|821.98|819.98|0
1727322300000|2024-09-26 03:45:00|823.11|821.11|824.02|822.02|825.15|823.15|823.11|821.11|0
1727322600000|2024-09-26 03:50:00|823.79|821.79|824.01|822.01|824.24|822.24|823.79|821.79|0
1727322900000|2024-09-26 03:55:00|824.24|822.24|824.24|822.24|824.47|822.47|823.79|821.79|0
1727323200000|2024-09-26 04:00:00|824.01|822.01|823.33|821.33|824.24|822.24|823.11|821.11|0
1727323500000|2024-09-26 04:05:00|823.11|821.11|824.01|822.01|824.24|822.24|822.88|820.88|0
1727323800000|2024-09-26 04:10:00|824.24|822.24|824.01|822.01|824.69|822.69|824.01|822.01|0
1727324100000|2024-09-26 04:15:00|824.23|822.23|824.23|822.23|824.23|822.23|824.01|822.01|0
1727324400000|2024-09-26 04:20:00|824.46|822.46|824.46|822.46|824.68|822.68|824|822|0
1727324700000|2024-09-26 04:25:00|824.23|822.23|824.66|822.66|824.89|822.89|824|822|0
1727325000000|2024-09-26 04:30:00|824.44|822.44|825.11|823.11|825.11|823.11|824.44|822.44|0
1727325300000|2024-09-26 04:35:00|825.56|823.56|825.34|823.34|826.02|824.02|825.34|823.34|0
1727325600000|2024-09-26 04:40:00|825.45|823.45|826.01|824.01|826.01|824.01|825.11|823.11|0
1727325900000|2024-09-26 04:45:00|825.79|823.79|825.79|823.79|826.01|824.01|825.56|823.56|0
1727326200000|2024-09-26 04:50:00|826.01|824.01|825.78|823.78|826.46|824.46|825.33|823.33|0
1727326500000|2024-09-26 04:55:00|825.56|823.56|826.23|824.23|826.24|824.24|825.33|823.33|0
1727326800000|2024-09-26 05:00:00|826.01|824.01|825.55|823.55|826.01|824.01|825.1|823.1|0
1727327100000|2024-09-26 05:05:00|825.33|823.33|825.33|823.33|826.01|824.01|824.2|822.2|0
1727327400000|2024-09-26 05:10:00|825.55|823.55|826|824|826|824|825.33|823.33|0
1727327700000|2024-09-26 05:15:00|826.23|824.23|826.45|824.45|826.45|824.45|825.55|823.55|0
1727328000000|2024-09-26 05:20:00|826.68|824.68|828.03|826.03|828.14|826.14|826.68|824.68|0
1727328300000|2024-09-26 05:25:00|827.81|825.81|828.26|826.26|829.62|827.62|827.81|825.81|0
1727328600000|2024-09-26 05:30:00|828.48|826.48|828.94|826.94|829.84|827.84|828.03|826.03|0
1727328900000|2024-09-26 05:35:00|829.04|827.04|830.06|828.06|830.06|828.06|828.93|826.93|0
1727329200000|2024-09-26 05:40:00|830.29|828.29|830.97|828.97|830.97|828.97|829.61|827.61|0
1727329500000|2024-09-26 05:45:00|830.74|828.74|831.65|829.65|832.1|830.1|830.74|828.74|0
1727329800000|2024-09-26 05:50:00|831.42|829.42|833.23|831.23|834.13|832.13|831.19|829.19|0
1727330100000|2024-09-26 05:55:00|833|831|833.45|831.45|833.91|831.91|832.77|830.77|0
1727330400000|2024-09-26 06:00:00|833.68|831.68|835.26|833.26|835.49|833.49|833.23|831.23|0
1727330700000|2024-09-26 06:05:00|835.49|833.49|836.4|834.4|837.53|835.53|835.26|833.26|0
1727331000000|2024-09-26 06:10:00|836.62|834.62|839.9|837.9|840.02|838.02|836.62|834.62|0
1727331300000|2024-09-26 06:15:00|840.02|838.02|838.21|836.21|840.25|838.25|837.53|835.53|0
1727331600000|2024-09-26 06:20:00|837.98|835.98|836.95|834.95|838.43|836.43|836.84|834.84|0
1727331900000|2024-09-26 06:25:00|837.07|835.07|835.94|833.94|837.07|835.07|835.94|833.94|0
1727332200000|2024-09-26 06:30:00|836.16|834.16|835.71|833.71|839.03|837.03|835.48|833.48|0
1727332500000|2024-09-26 06:35:00|835.82|833.82|835.94|833.94|836.85|834.85|835.71|833.71|0
1727332800000|2024-09-26 06:40:00|836.16|834.16|835.71|833.71|837.07|835.07|835.26|833.26|0
1727333100000|2024-09-26 06:45:00|835.48|833.48|838.43|836.43|838.43|836.43|835.48|833.48|0
1727333400000|2024-09-26 06:50:00|838.2|836.2|838.2|836.2|838.43|836.43|837.29|835.29|0
1727333700000|2024-09-26 06:55:00|837.97|835.97|837.97|835.97|839.11|837.11|837.75|835.75|0
1727334000000|2024-09-26 07:00:00|838.88|836.88|839.33|837.33|840.7|838.7|838.2|836.2|0
1727334300000|2024-09-26 07:05:00|839.56|837.56|838.88|836.88|840.24|838.24|838.88|836.88|0
1727334600000|2024-09-26 07:10:00|838.76|836.76|838.88|836.88|839.33|837.33|837.74|835.74|0
1727334900000|2024-09-26 07:15:00|839.1|837.1|839.44|837.44|840.46|838.46|838.53|836.53|0
1727335200000|2024-09-26 07:20:00|839.55|837.55|839.1|837.1|839.78|837.78|838.87|836.87|0
1727335500000|2024-09-26 07:25:00|839.33|837.33|838.64|836.64|840.01|838.01|838.19|836.19|0
1727335800000|2024-09-26 07:30:00|839.1|837.1|838.42|836.42|839.78|837.78|836.6|834.6|0
1727336100000|2024-09-26 07:35:00|837.73|835.73|839.06|837.06|840.42|838.42|837.51|835.51|0
1727336400000|2024-09-26 07:40:00|839.74|837.74|841.33|839.33|842.24|840.24|839.52|837.52|0
1727336700000|2024-09-26 07:45:00|841.56|839.56|841.78|839.78|842.01|840.01|840.42|838.42|0
1727337000000|2024-09-26 07:50:00|841.66|839.66|843.37|841.37|843.82|841.82|841.55|839.55|0
1727337300000|2024-09-26 07:55:00|843.48|841.48|842.91|840.91|843.48|841.48|842.69|840.69|0
1727337600000|2024-09-26 08:00:00|843.14|841.14|841.43|839.43|843.14|841.14|840.87|838.87|0
1727337900000|2024-09-26 08:05:00|841.1|839.1|840.41|838.41|842.23|840.23|840.3|838.3|0
1727338200000|2024-09-26 08:10:00|840.64|838.64|843.36|841.36|844.04|842.04|840.07|838.07|0
1727338500000|2024-09-26 08:15:00|843.59|841.59|842.68|840.68|844.04|842.04|841.65|839.65|0
1727338800000|2024-09-26 08:20:00|843.13|841.13|843.13|841.13|843.13|841.13|842.68|840.68|0
1727339100000|2024-09-26 08:25:00|843.36|841.36|842.68|840.68|843.58|841.58|841.77|839.77|0
1727339400000|2024-09-26 08:30:00|842.78|840.78|843.36|841.36|843.81|841.81|842.68|840.68|0
1727339700000|2024-09-26 08:35:00|843.58|841.58|842.22|840.22|844.94|842.94|841.54|839.54|0
1727340000000|2024-09-26 08:40:00|842.45|840.45|841.13|839.13|842.45|840.45|839.88|837.88|0
1727340300000|2024-09-26 08:45:00|841.36|839.36|840.9|838.9|842.72|840.72|840.9|838.9|0
1727340600000|2024-09-26 08:50:00|841.13|839.13|841.36|839.36|842.04|840.04|840.68|838.68|0
1727340900000|2024-09-26 08:55:00|841.58|839.58|842.26|840.26|842.49|840.49|841.58|839.58|0
1727341200000|2024-09-26 09:00:00|842.04|840.04|841.13|839.13|842.26|840.26|840.45|838.45|0
1727341500000|2024-09-26 09:05:00|841.01|839.01|840.22|838.22|841.35|839.35|840.22|838.22|0
1727341800000|2024-09-26 09:10:00|839.99|837.99|841.01|839.01|841.01|839.01|839.08|837.08|0
1727342100000|2024-09-26 09:15:00|840.9|838.9|840.67|838.67|840.9|838.9|839.76|837.76|0
1727342400000|2024-09-26 09:20:00|840.44|838.44|840.21|838.21|841.12|839.12|840.21|838.21|0
1727342700000|2024-09-26 09:25:00|840.44|838.44|841.35|839.35|842.48|840.48|840.09|838.09|0
1727343000000|2024-09-26 09:30:00|841.12|839.12|841.8|839.8|842.02|840.02|840.44|838.44|0
1727343300000|2024-09-26 09:35:00|841.57|839.57|843.61|841.61|843.61|841.61|841.34|839.34|0
1727343600000|2024-09-26 09:40:00|843.38|841.38|842.02|840.02|843.61|841.61|842.02|840.02|0
1727343900000|2024-09-26 09:45:00|842.25|840.25|841.57|839.57|842.47|840.47|841.34|839.34|0
1727344200000|2024-09-26 09:50:00|841.67|839.67|841.11|839.11|841.79|839.79|840.99|838.99|0
1727344500000|2024-09-26 09:55:00|840.88|838.88|841.56|839.56|841.56|839.56|840.66|838.66|0
1727344800000|2024-09-26 10:00:00|841.34|839.34|840.88|838.88|841.56|839.56|840.88|838.88|0
1727345100000|2024-09-26 10:05:00|841.11|839.11|840.88|838.88|841.11|839.11|840.2|838.2|0
1727345400000|2024-09-26 10:10:00|840.42|838.42|840.88|838.88|840.88|838.88|840.2|838.2|0
1727345700000|2024-09-26 10:15:00|840.65|838.65|841.78|839.78|842.01|840.01|840.65|838.65|0
1727346000000|2024-09-26 10:20:00|841.89|839.89|842.01|840.01|842.01|840.01|841.21|839.21|0
1727346300000|2024-09-26 10:25:00|841.78|839.78|842.23|840.23|842.46|840.46|841.1|839.1|0
1727346600000|2024-09-26 10:30:00|842.46|840.46|841.78|839.78|842.91|840.91|841.78|839.78|0
1727346900000|2024-09-26 10:35:00|841.66|839.66|841.55|839.55|842|840|841.32|839.32|0
1727347200000|2024-09-26 10:40:00|841.78|839.78|843.82|841.82|844.04|842.04|841.55|839.55|0
1727347500000|2024-09-26 10:45:00|843.59|841.59|844.72|842.72|844.72|842.72|843.14|841.14|0
1727347800000|2024-09-26 10:50:00|844.95|842.95|844.49|842.49|845.18|843.18|844.04|842.04|0
1727348100000|2024-09-26 10:55:00|844.27|842.27|845.17|843.17|845.17|843.17|842.9|840.9|0
1727348400000|2024-09-26 11:00:00|844.15|842.15|842.33|840.33|844.49|842.49|841.77|839.77|0
1727348700000|2024-09-26 11:05:00|842.22|840.22|842.67|840.67|843.58|841.58|842.22|840.22|0
1727349000000|2024-09-26 11:10:00|842.78|840.78|841.08|839.08|842.78|840.78|841.08|839.08|0
1727349300000|2024-09-26 11:15:00|841.31|839.31|841.75|839.75|841.99|839.99|841.08|839.08|0
1727349600000|2024-09-26 11:20:00|841.97|839.97|841.97|839.97|841.97|839.97|840.39|838.39|0
1727349900000|2024-09-26 11:25:00|842.2|840.2|843.56|841.56|843.79|841.79|841.97|839.97|0
1727350200000|2024-09-26 11:30:00|843.33|841.33|842.88|840.88|844.92|842.92|842.88|840.88|0
1727350500000|2024-09-26 11:35:00|842.98|840.98|843.44|841.44|843.67|841.67|842.08|840.08|0
1727350800000|2024-09-26 11:40:00|843.56|841.56|842.19|840.19|844.24|842.24|842.19|840.19|0
1727351100000|2024-09-26 11:45:00|841.97|839.97|841.96|839.96|842.65|840.65|841.28|839.28|0
1727351400000|2024-09-26 11:50:00|841.74|839.74|841.05|839.05|842.19|840.19|840.83|838.83|0
1727351700000|2024-09-26 11:55:00|841.28|839.28|841.05|839.05|842.19|840.19|840.6|838.6|0
1727352000000|2024-09-26 12:00:00|841.51|839.51|839.24|837.24|841.51|839.51|839.24|837.24|0
1727352300000|2024-09-26 12:05:00|839.01|837.01|838.1|836.1|839.46|837.46|837.42|835.42|0
1727352600000|2024-09-26 12:10:00|837.65|835.65|840.14|838.14|840.14|838.14|837.65|835.65|0
1727352900000|2024-09-26 12:15:00|839.91|837.91|841.27|839.27|841.73|839.73|839.91|837.91|0
1727353200000|2024-09-26 12:20:00|841.05|839.05|843.31|841.31|843.31|841.31|840.59|838.59|0
1727353500000|2024-09-26 12:25:00|843.09|841.09|843.19|841.19|844.56|842.56|842.51|840.51|0
1727353800000|2024-09-26 12:30:00|843.31|841.31|843.31|841.31|845.01|843.01|840.36|838.36|0
1727354100000|2024-09-26 12:35:00|843.54|841.54|841.95|839.95|844.9|842.9|841.72|839.72|0
1727354400000|2024-09-26 12:40:00|842.17|840.17|844.21|842.21|844.44|842.44|840.81|838.81|0
1727354700000|2024-09-26 12:45:00|844.32|842.32|842.4|840.4|844.44|842.44|842.17|840.17|0
1727355000000|2024-09-26 12:50:00|842.62|840.62|844.67|842.67|845.12|843.12|842.17|840.17|0
1727355300000|2024-09-26 12:55:00|844.44|842.44|843.76|841.76|844.44|842.44|843.08|841.08|0
1727355600000|2024-09-26 13:00:00|843.98|841.98|844.89|842.89|844.89|842.89|843.53|841.53|0
1727355900000|2024-09-26 13:05:00|844.66|842.66|846.7|844.7|846.93|844.93|844.66|842.66|0
1727356200000|2024-09-26 13:10:00|846.48|844.48|845.79|843.79|846.7|844.7|845.57|843.57|0
1727356500000|2024-09-26 13:15:00|846.02|844.02|846.47|844.47|846.47|844.47|845.11|843.11|0
1727356800000|2024-09-26 13:20:00|846.25|844.25|844.2|842.2|846.25|844.25|843.98|841.98|0
1727357100000|2024-09-26 13:25:00|843.97|841.97|842.27|840.27|843.97|841.97|841.93|839.93|0
1727357400000|2024-09-26 13:30:00|841.93|839.93|833.77|831.77|843.75|841.75|833.77|831.77|0
1727357700000|2024-09-26 13:35:00|834.68|832.68|834.22|832.22|838.53|836.53|832.19|830.19|0
1727358000000|2024-09-26 13:40:00|834|832|834.22|832.22|834.22|832.22|831.51|829.51|0
1727358300000|2024-09-26 13:45:00|833.99|831.99|833.99|831.99|835.58|833.58|831.5|829.5|0
1727358600000|2024-09-26 13:50:00|834.22|832.22|833.31|831.31|834.67|832.67|832.18|830.18|0
1727358900000|2024-09-26 13:55:00|833.54|831.54|834.3|832.3|834.65|832.65|830.37|828.37|0
1727359200000|2024-09-26 14:00:00|834.19|832.19|832.38|830.38|839.17|837.17|831.25|829.25|0
1727359500000|2024-09-26 14:05:00|831.93|829.93|828.77|826.77|831.93|829.93|827.41|825.41|0
1727359800000|2024-09-26 14:10:00|828.99|826.99|830.57|828.57|832.16|830.16|828.54|826.54|0
1727360100000|2024-09-26 14:15:00|830.8|828.8|830.12|828.12|831.93|829.93|829.67|827.67|0
1727360400000|2024-09-26 14:20:00|830.57|828.57|826.96|824.96|830.57|828.57|825.38|823.38|0
1727360700000|2024-09-26 14:25:00|826.73|824.73|825.16|823.16|827.2|825.2|823.81|821.81|0
1727361000000|2024-09-26 14:30:00|825.62|823.62|826.74|824.74|826.97|824.97|823.36|821.36|0
1727361300000|2024-09-26 14:35:00|826.97|824.97|831.94|829.94|832.39|830.39|825.39|823.39|0
1727361600000|2024-09-26 14:40:00|832.16|830.16|826.17|824.17|832.16|830.16|825.61|823.61|0
1727361900000|2024-09-26 14:45:00|826.06|824.06|824.48|822.48|830.58|828.58|822.9|820.9|0
1727362200000|2024-09-26 14:50:00|824.71|822.71|819.74|817.74|825.38|823.38|818.17|816.17|0
1727362500000|2024-09-26 14:55:00|819.97|817.97|812.99|810.99|819.97|817.97|812.31|810.31|0
1727362800000|2024-09-26 15:00:00|811.86|809.86|816.66|814.66|816.66|814.66|809.68|807.68|0
1727363100000|2024-09-26 15:05:00|816.43|814.43|818.46|816.46|820.26|818.26|816.43|814.43|0
1727363400000|2024-09-26 15:10:00|818.68|816.68|813.73|811.73|818.91|816.91|811.93|809.93|0
1727363700000|2024-09-26 15:15:00|813.5|811.5|812.37|810.37|815.3|813.3|812.15|810.15|0
1727364000000|2024-09-26 15:20:00|811.02|809.02|812.15|810.15|813.95|811.95|809.9|807.9|0
1727364300000|2024-09-26 15:25:00|811.92|809.92|813.05|811.05|813.05|811.05|809.67|807.67|0
1727364600000|2024-09-26 15:30:00|812.37|810.37|810.34|808.34|813.27|811.27|809.89|807.89|0
1727364900000|2024-09-26 15:35:00|810.79|808.79|814.85|812.85|814.85|812.85|810.12|808.12|0
1727365200000|2024-09-26 15:40:00|815.3|813.3|816.65|814.65|816.65|814.65|813.72|811.72|0
1727365500000|2024-09-26 15:45:00|816.2|814.2|815.97|813.97|818.91|816.91|815.52|813.52|0
1727365800000|2024-09-26 15:50:00|815.52|813.52|820.03|818.03|820.03|818.03|815.52|813.52|0
1727366100000|2024-09-26 15:55:00|820.26|818.26|822.74|820.74|824.1|822.1|820.03|818.03|0
1727366400000|2024-09-26 16:00:00|822.52|820.52|815.07|813.07|822.52|820.52|814.61|812.61|0
1727366700000|2024-09-26 16:05:00|815.52|813.52|816.64|814.64|818.67|816.67|814.84|812.84|0
1727367000000|2024-09-26 16:10:00|816.42|814.42|814.61|812.61|818|816|813.48|811.48|0
1727367300000|2024-09-26 16:15:00|815.06|813.06|814.16|812.16|815.96|813.96|814.16|812.16|0
1727367600000|2024-09-26 16:20:00|813.93|811.93|812.58|810.58|814.83|812.83|811.45|809.45|0
1727367900000|2024-09-26 16:25:00|812.8|810.8|811.78|809.78|815.73|813.73|811.23|809.23|0
1727368200000|2024-09-26 16:30:00|811.68|809.68|810.1|808.1|812.35|810.35|809.87|807.87|0
1727368500000|2024-09-26 16:35:00|810.32|808.32|812.8|810.8|812.8|810.8|809.87|807.87|0
1727368800000|2024-09-26 16:40:00|812.57|810.57|812.35|810.35|812.57|810.57|809.2|807.2|0
1727369100000|2024-09-26 16:45:00|812.45|810.45|810.99|808.99|813.47|811.47|810.77|808.77|0
1727369400000|2024-09-26 16:50:00|810.32|808.32|810.54|808.54|812.34|810.34|809.87|807.87|0
1727369700000|2024-09-26 16:55:00|810.77|808.77|810.31|808.31|810.99|808.99|808.96|806.96|0
1727370000000|2024-09-26 17:00:00|810.54|808.54|813.02|811.02|813.02|811.02|809.19|807.19|0
1727370300000|2024-09-26 17:05:00|812.79|810.79|809.64|807.64|813.47|811.47|808.84|806.84|0
1727370600000|2024-09-26 17:10:00|809.41|807.41|808.96|806.96|811.66|809.66|808.51|806.51|0
1727370900000|2024-09-26 17:15:00|808.73|806.73|800.86|798.86|808.96|806.96|799.97|797.97|0
1727371200000|2024-09-26 17:20:00|801.99|799.99|803.78|801.78|806.03|804.03|801.31|799.31|0
1727371500000|2024-09-26 17:25:00|804.01|802.01|810.3|808.3|810.3|808.3|803.56|801.56|0
1727371800000|2024-09-26 17:30:00|810.53|808.53|812.33|810.33|813.68|811.68|810.3|808.3|0
1727372100000|2024-09-26 17:35:00|812.1|810.1|812.78|810.78|813.23|811.23|811.43|809.43|0
1727372400000|2024-09-26 17:40:00|813|811|815.03|813.03|815.26|813.26|813|811|0
1727372700000|2024-09-26 17:45:00|815.26|813.26|815.71|813.71|815.93|813.93|814.35|812.35|0
1727373000000|2024-09-26 17:50:00|815.93|813.93|815.48|813.48|815.93|813.93|813.9|811.9|0
1727373300000|2024-09-26 17:55:00|815.7|813.7|814.57|812.57|816.38|814.38|814.35|812.35|0
1727373600000|2024-09-26 18:00:00|814.8|812.8|816.15|814.15|816.6|814.6|814.8|812.8|0
1727373900000|2024-09-26 18:05:00|815.7|813.7|816.83|814.83|817.28|815.28|815.47|813.47|0
1727374200000|2024-09-26 18:10:00|816.93|814.93|821.11|819.11|821.79|819.79|816.37|814.37|0
1727374500000|2024-09-26 18:15:00|822.02|820.02|821.79|819.79|825.41|823.41|821.34|819.34|0
1727374800000|2024-09-26 18:20:00|822.02|820.02|822.92|820.92|823.37|821.37|821.34|819.34|0
1727375100000|2024-09-26 18:25:00|822.69|820.69|822.92|820.92|823.14|821.14|821.56|819.56|0
1727375400000|2024-09-26 18:30:00|822.46|820.46|820.66|818.66|822.92|820.92|820.2|818.2|0
1727375700000|2024-09-26 18:35:00|820.88|818.88|821.56|819.56|822.01|820.01|819.07|817.07|0
1727376000000|2024-09-26 18:40:00|821.33|819.33|819.52|817.52|821.56|819.56|819.3|817.3|0
1727376300000|2024-09-26 18:45:00|819.3|817.3|818.84|816.84|819.75|817.75|818.62|816.62|0
1727376600000|2024-09-26 18:50:00|819.07|817.07|821.1|819.1|821.33|819.33|819.07|817.07|0
1727376900000|2024-09-26 18:55:00|820.87|818.87|821.1|819.1|822.45|820.45|820.65|818.65|0
1727377200000|2024-09-26 19:00:00|820.87|818.87|820.42|818.42|821.32|819.32|819.06|817.06|0
1727377500000|2024-09-26 19:05:00|820.64|818.64|819.97|817.97|821.32|819.32|819.52|817.52|0
1727377800000|2024-09-26 19:10:00|820.19|818.19|822.22|820.22|823.13|821.13|819.97|817.97|0
1727378100000|2024-09-26 19:15:00|822|820|821.77|819.77|822|820|820.41|818.41|0
1727378400000|2024-09-26 19:20:00|822|820|821.32|819.32|822.45|820.45|820.86|818.86|0
1727378700000|2024-09-26 19:25:00|821.54|819.54|820.18|818.18|821.77|819.77|818.38|816.38|0
1727379000000|2024-09-26 19:30:00|819.96|817.96|819.51|817.51|820.18|818.18|817.47|815.47|0
1727379300000|2024-09-26 19:35:00|819.28|817.28|819.28|817.28|819.73|817.73|818.15|816.15|0
1727379600000|2024-09-26 19:40:00|819.5|817.5|819.28|817.28|820.18|818.18|818.83|816.83|0
1727379900000|2024-09-26 19:45:00|819.5|817.5|821.53|819.53|821.53|819.53|819.05|817.05|0
1727380200000|2024-09-26 19:50:00|821.76|819.76|820.85|818.85|821.76|819.76|818.37|816.37|0
1727380500000|2024-09-26 19:55:00|821.08|819.08|822.21|820.21|826.05|824.05|819.5|817.5|0
1727380800000|2024-09-26 20:00:00|821.53|819.53|822.21|820.21|823.79|821.79|820.85|818.85|0
1727381100000|2024-09-26 20:05:00|822.43|820.43|824.46|822.46|824.69|822.69|821.98|819.98|0
1727381400000|2024-09-26 20:10:00|824.01|822.01|822.43|820.43|824.01|822.01|822.43|820.43|0
1727381700000|2024-09-26 20:15:00|822.63|820.23|823.08|820.68|823.76|821.36|822.63|820.23|0
1727382000000|2024-09-26 20:20:00|823.3|820.9|823.08|820.68|823.3|820.9|822.85|820.45|0
1727382300000|2024-09-26 20:25:00|823.3|820.9|822.85|820.45|823.3|820.9|822.85|820.45|0
1727382600000|2024-09-26 20:30:00|823.08|820.68|823.75|821.35|823.75|821.35|822.85|820.45|0
1727382900000|2024-09-26 20:35:00|823.98|821.58|823.75|821.35|823.98|821.58|823.3|820.9|0
1727383200000|2024-09-26 20:40:00|823.52|821.12|823.07|820.67|823.52|821.12|822.62|820.22|0
1727383500000|2024-09-26 20:45:00|822.84|820.44|822.84|820.44|823.07|820.67|822.62|820.22|0
1727383800000|2024-09-26 20:50:00|822.62|820.22|822.61|820.21|822.84|820.44|822.39|819.99|0
1727384100000|2024-09-26 20:55:00|822.84|820.44|822.95|820.55|823.29|820.89|822.5|820.1|0
1727384400000|2024-09-26 21:00:00|822.72|820.32|822.58|820.18|822.72|820.32|822.58|820.18|0
1727384700000|2024-09-26 21:05:00|822.45|820.05|822.45|820.05|822.45|820.05|822.45|820.05|0
1727385000000|2024-09-26 21:10:00|822.48|820.08|822.45|820.05|822.48|820.08|822.45|820.05|0
1727385300000|2024-09-26 21:15:00|822.58|820.18|822.78|820.38|822.78|820.38|822.58|820.18|0
1727385600000|2024-09-26 21:20:00|822.62|820.22|822.85|820.45|823.08|820.68|822.61|820.21|0
1727385900000|2024-09-26 21:25:00|822.95|820.55|822.81|820.41|823.17|820.77|822.74|820.34|0
1727386200000|2024-09-26 21:30:00|822.91|820.51|822.51|820.11|822.91|820.51|822.47|820.07|0
1727386500000|2024-09-26 21:35:00|822.47|820.07|822.61|820.21|822.91|820.51|822.47|820.07|0
1727386800000|2024-09-26 21:40:00|822.51|820.11|822.53|820.13|822.61|820.21|822.51|820.11|0
1727387100000|2024-09-26 21:45:00|822.51|820.11|822.61|820.21|822.61|820.21|822.43|820.03|0
1727387400000|2024-09-26 21:50:00|822.51|820.11|822.47|820.07|822.6|820.2|822.47|820.07|0
1727387700000|2024-09-26 21:55:00|822.67|820.27|822.53|820.13|823.16|820.76|822.53|820.13|0
1727388000000|2024-09-26 22:00:00|822.93|820.53|823.83|821.43|824.17|821.77|822.93|820.53|0
1727388300000|2024-09-26 22:05:00|823.95|821.55|825.98|823.58|827.11|824.71|823.72|821.32|0
1727388600000|2024-09-26 22:10:00|826.21|823.81|827.79|825.39|828.02|825.62|826.21|823.81|0
1727388900000|2024-09-26 22:15:00|828.02|825.62|829.83|827.43|830.05|827.65|827.79|825.39|0
1727389200000|2024-09-26 22:20:00|829.94|827.54|828.47|826.07|829.94|827.54|828.24|825.84|0
1727389500000|2024-09-26 22:25:00|828.35|825.95|828.12|825.72|828.92|826.52|828.01|825.61|0
1727389800000|2024-09-26 22:30:00|828.24|825.84|827.56|825.16|828.24|825.84|827.1|824.7|0
1727390100000|2024-09-26 22:35:00|827.44|825.04|827.33|824.93|828.8|826.4|827.33|824.93|0
1727390400000|2024-09-26 22:40:00|827.21|824.81|828.34|825.94|828.69|826.29|827.1|824.7|0
1727390700000|2024-09-26 22:45:00|828.46|826.06|828.23|825.83|829.14|826.74|828.23|825.83|0
1727391000000|2024-09-26 22:50:00|828|825.6|827.66|825.26|828|825.6|827.55|825.15|0
1727391300000|2024-09-26 22:55:00|827.55|825.15|827.1|824.7|827.78|825.38|826.64|824.24|0
1727391600000|2024-09-26 23:00:00|826.87|824.47|824.83|822.43|826.87|824.47|824.83|822.43|0
1727391900000|2024-09-26 23:05:00|825.28|822.88|827.09|824.69|827.32|824.92|825.06|822.66|0
1727392200000|2024-09-26 23:10:00|827.32|824.92|827.32|824.92|827.55|825.15|826.87|824.47|0
1727392500000|2024-09-26 23:15:00|827.09|824.69|827.09|824.69|827.32|824.92|826.64|824.24|0
1727392800000|2024-09-26 23:20:00|826.97|824.57|826.06|823.66|827.09|824.69|825.96|823.56|0
1727393100000|2024-09-26 23:25:00|825.96|823.56|825.5|823.1|825.96|823.56|825.28|822.88|0
1727393400000|2024-09-26 23:30:00|825.38|822.98|825.5|823.1|825.5|823.1|825.05|822.65|0
1727393700000|2024-09-26 23:35:00|825.27|822.87|825.05|822.65|825.27|822.87|824.59|822.19|0
1727394000000|2024-09-26 23:40:00|824.82|822.42|824.37|821.97|824.82|822.42|823.46|821.06|0
1727394300000|2024-09-26 23:45:00|824.14|821.74|822.33|819.93|824.14|821.74|821.88|819.48|0
1727394600000|2024-09-26 23:50:00|822.56|820.16|822.55|820.15|823.01|820.61|821.88|819.48|0
1727394900000|2024-09-26 23:55:00|822.66|820.26|823.91|821.51|823.91|821.51|822.66|820.26|0
1727395200000|2024-09-27 00:00:00|823.68|821.28|821.3|818.9|823.68|821.28|818.48|816.08|0
1727395500000|2024-09-27 00:05:00|821.87|819.47|821.19|818.79|821.87|819.47|820.06|817.66|0
1727395800000|2024-09-27 00:10:00|820.97|818.57|822.18|819.78|822.18|819.78|820.06|817.66|0
1727396100000|2024-09-27 00:15:00|822.86|820.46|823.55|821.15|824.46|822.06|822.86|820.46|0
1727396400000|2024-09-27 00:20:00|823.33|820.93|823.32|820.92|823.78|821.38|822.42|820.02|0
1727396700000|2024-09-27 00:25:00|823.1|820.7|824.23|821.83|824.68|822.28|822.87|820.47|0
1727397000000|2024-09-27 00:30:00|824.03|822.03|824.25|822.25|824.48|822.48|823.57|821.57|0
1727397300000|2024-09-27 00:35:00|824.03|822.03|821.99|819.99|824.48|822.48|820.41|818.41|0
1727397600000|2024-09-27 00:40:00|822.22|820.22|822.67|820.67|823.35|821.35|821.76|819.76|0
1727397900000|2024-09-27 00:45:00|822.89|820.89|823.12|821.12|823.57|821.57|822.89|820.89|0
1727398200000|2024-09-27 00:50:00|822.89|820.89|822.21|820.21|823.12|821.12|821.98|819.98|0
1727398500000|2024-09-27 00:55:00|822.44|820.44|823.34|821.34|823.34|821.34|821.87|819.87|0
1727398800000|2024-09-27 01:00:00|822.66|820.66|823.34|821.34|824.02|822.02|821.98|819.98|0
1727399100000|2024-09-27 01:05:00|823.56|821.56|823.11|821.11|823.56|821.56|822.88|820.88|0
1727399400000|2024-09-27 01:10:00|823.22|821.22|822.88|820.88|823.34|821.34|822.43|820.43|0
1727399700000|2024-09-27 01:15:00|822.66|820.66|822.43|820.43|822.88|820.88|821.98|819.98|0
1727400000000|2024-09-27 01:20:00|822.2|820.2|821.75|819.75|822.43|820.43|821.52|819.52|0
1727400300000|2024-09-27 01:25:00|821.52|819.52|821.97|819.97|822.2|820.2|820.39|818.39|0
1727400600000|2024-09-27 01:30:00|821.75|819.75|819.94|817.94|822.42|820.42|819.94|817.94|0
1727400900000|2024-09-27 01:35:00|819.71|817.71|818.81|816.81|819.71|817.71|818.58|816.58|0
1727401200000|2024-09-27 01:40:00|818.58|816.58|816.55|814.55|818.81|816.81|816.55|814.55|0
1727401500000|2024-09-27 01:45:00|816.66|814.66|817.9|815.9|818.8|816.8|816.55|814.55|0
1727401800000|2024-09-27 01:50:00|817.67|815.67|818.58|816.58|818.58|816.58|817.22|815.22|0
1727402100000|2024-09-27 01:55:00|818.35|816.35|816.99|814.99|819.03|817.03|816.99|814.99|0
1727402400000|2024-09-27 02:00:00|817.1|815.1|816.31|814.31|817.67|815.67|815.86|813.86|0
1727402700000|2024-09-27 02:05:00|816.09|814.09|817.22|815.22|817.89|815.89|816.09|814.09|0
1727403000000|2024-09-27 02:10:00|817.1|815.1|817.67|815.67|817.67|815.67|816.76|814.76|0
1727403300000|2024-09-27 02:15:00|817.89|815.89|818.34|816.34|819.02|817.02|817.21|815.21|0
1727403600000|2024-09-27 02:20:00|818.57|816.57|818.11|816.11|819.02|817.02|817.89|815.89|0
1727403900000|2024-09-27 02:25:00|818.34|816.34|816.76|814.76|818.34|816.34|816.08|814.08|0
1727404200000|2024-09-27 02:30:00|816.53|814.53|816.98|814.98|817.89|815.89|816.53|814.53|0
1727404500000|2024-09-27 02:35:00|817.21|815.21|817.66|815.66|817.88|815.88|816.98|814.98|0
1727404800000|2024-09-27 02:40:00|817.43|815.43|817.43|815.43|818.33|816.33|816.75|814.75|0
1727405100000|2024-09-27 02:45:00|817.2|815.2|818.1|816.1|818.11|816.11|817.2|815.2|0
1727405400000|2024-09-27 02:50:00|818.33|816.33|817.43|815.43|818.56|816.56|817.43|815.43|0
1727405700000|2024-09-27 02:55:00|817.53|815.53|817.65|815.65|817.65|815.65|817.2|815.2|0
1727406000000|2024-09-27 03:00:00|817.88|815.88|817.42|815.42|818.1|816.1|817.2|815.2|0
1727406300000|2024-09-27 03:05:00|817.53|815.53|816.97|814.97|817.65|815.65|816.29|814.29|0
1727406600000|2024-09-27 03:10:00|816.74|814.74|816.29|814.29|816.97|814.97|816.06|814.06|0
1727406900000|2024-09-27 03:15:00|816.52|814.52|818.56|816.56|818.79|816.79|816.29|814.29|0
1727407200000|2024-09-27 03:20:00|818.79|816.79|819.69|817.69|820.37|818.37|818.11|816.11|0
1727407500000|2024-09-27 03:25:00|819.92|817.92|820.14|818.14|820.36|818.36|819.24|817.24|0
1727407800000|2024-09-27 03:30:00|820.36|818.36|821.04|819.04|821.49|819.49|820.14|818.14|0
1727408100000|2024-09-27 03:35:00|820.81|818.81|821.26|819.26|821.49|819.49|820.81|818.81|0
1727408400000|2024-09-27 03:40:00|821.04|819.04|821.04|819.04|821.71|819.71|821.04|819.04|0
1727408700000|2024-09-27 03:45:00|820.81|818.81|820.36|818.36|821.26|819.26|820.13|818.13|0
1727409000000|2024-09-27 03:50:00|820.58|818.58|821.48|819.48|821.71|819.71|820.58|818.58|0
1727409300000|2024-09-27 03:55:00|821.59|819.59|821.93|819.93|822.38|820.38|821.48|819.48|0
1727409600000|2024-09-27 04:00:00|821.71|819.71|822.38|820.38|823.06|821.06|821.71|819.71|0
1727409900000|2024-09-27 04:05:00|822.61|820.61|823.73|821.73|824.19|822.19|822.61|820.61|0
1727410200000|2024-09-27 04:10:00|823.96|821.96|823.28|821.28|823.96|821.96|823.05|821.05|0
1727410500000|2024-09-27 04:15:00|823.39|821.39|823.5|821.5|823.73|821.73|823.28|821.28|0
1727410800000|2024-09-27 04:20:00|823.73|821.73|823.28|821.28|823.73|821.73|822.83|820.83|0
1727411100000|2024-09-27 04:25:00|823.05|821.05|823.5|821.5|823.5|821.5|822.37|820.37|0
1727411400000|2024-09-27 04:30:00|823.73|821.73|823.72|821.72|823.95|821.95|823.27|821.27|0
1727411700000|2024-09-27 04:35:00|823.95|821.95|823.95|821.95|824.18|822.18|823.5|821.5|0
1727412000000|2024-09-27 04:40:00|824.06|822.06|825.3|823.3|825.53|823.53|823.95|821.95|0
1727412300000|2024-09-27 04:45:00|825.53|823.53|824.85|822.85|826.43|824.43|824.62|822.62|0
1727412600000|2024-09-27 04:50:00|824.96|822.96|826.88|824.88|826.88|824.88|824.85|822.85|0
1727412900000|2024-09-27 04:55:00|826.2|824.2|826.42|824.42|826.76|824.76|826.2|824.2|0
1727413200000|2024-09-27 05:00:00|826.53|824.53|826.31|824.31|827.1|825.1|825.97|823.97|0
1727413500000|2024-09-27 05:05:00|826.42|824.42|827.1|825.1|827.66|825.66|826.42|824.42|0
1727413800000|2024-09-27 05:10:00|826.87|824.87|826.87|824.87|827.88|825.88|825.97|823.97|0
1727414100000|2024-09-27 05:15:00|826.65|824.65|826.87|824.87|827.32|825.32|825.97|823.97|0
1727414400000|2024-09-27 05:20:00|826.64|824.64|826.87|824.87|827.09|825.09|826.19|824.19|0
1727414700000|2024-09-27 05:25:00|827.09|825.09|822.8|820.8|827.09|825.09|822.13|820.13|0
1727415000000|2024-09-27 05:30:00|822.58|820.58|819.19|817.19|822.58|820.58|819.19|817.19|0
1727415300000|2024-09-27 05:35:00|818.97|816.97|821.22|819.22|822.57|820.57|818.74|816.74|0
1727415600000|2024-09-27 05:40:00|821.1|819.1|820.77|818.77|822.12|820.12|820.77|818.77|0
1727415900000|2024-09-27 05:45:00|821.22|819.22|821.44|819.44|821.44|819.44|820.54|818.54|0
1727416200000|2024-09-27 05:50:00|821.32|819.32|821.21|819.21|822.34|820.34|820.09|818.09|0
1727416500000|2024-09-27 05:55:00|821.44|819.44|824.15|822.15|824.82|822.82|821.21|819.21|0
1727416800000|2024-09-27 06:00:00|824.37|822.37|826.18|824.18|826.63|824.63|823.47|821.47|0
1727417100000|2024-09-27 06:05:00|826.4|824.4|824.82|822.82|826.4|824.4|824.14|822.14|0
1727417400000|2024-09-27 06:10:00|824.59|822.59|822.79|820.79|824.59|822.59|822.11|820.11|0
1727417700000|2024-09-27 06:15:00|823.01|821.01|823.34|821.34|824.14|822.14|821.88|819.88|0
1727418000000|2024-09-27 06:20:00|823.46|821.46|819.96|817.96|823.69|821.69|817.37|815.37|0
1727418300000|2024-09-27 06:25:00|819.4|817.4|817.15|815.15|819.85|817.85|816.92|814.92|0
1727418600000|2024-09-27 06:30:00|817.37|815.37|817.59|815.59|818.27|816.27|816.69|814.69|0
1727418900000|2024-09-27 06:35:00|817.82|815.82|816.8|814.8|817.82|815.82|816.69|814.69|0
1727419200000|2024-09-27 06:40:00|816.69|814.69|816.91|814.91|817.37|815.37|816.69|814.69|0
1727419500000|2024-09-27 06:45:00|817.82|815.82|816.01|814.01|817.82|815.82|816.01|814.01|0
1727419800000|2024-09-27 06:50:00|816.24|814.24|817.14|815.14|817.14|815.14|815.56|813.56|0
1727420100000|2024-09-27 06:55:00|816.91|814.91|816.46|814.46|816.91|814.91|816.01|814.01|0
1727420400000|2024-09-27 07:00:00|816.68|814.68|819.72|817.72|820.51|818.51|816.68|814.68|0
1727420700000|2024-09-27 07:05:00|819.61|817.61|818.26|816.26|822.09|820.09|817.81|815.81|0
1727421000000|2024-09-27 07:10:00|818.48|816.48|818.71|816.71|819.61|817.61|817.58|815.58|0
1727421300000|2024-09-27 07:15:00|818.48|816.48|818.48|816.48|819.61|817.61|818.03|816.03|0
1727421600000|2024-09-27 07:20:00|818.7|816.7|816.9|814.9|818.81|816.81|815.77|813.77|0
1727421900000|2024-09-27 07:25:00|816.67|814.67|816.67|814.67|819.38|817.38|816.45|814.45|0
1727422200000|2024-09-27 07:30:00|816.11|814.11|815.09|813.09|817.57|815.57|815.09|813.09|0
1727422500000|2024-09-27 07:35:00|815.55|813.55|813.52|811.52|817.12|815.12|812.39|810.39|0
1727422800000|2024-09-27 07:40:00|813.29|811.29|813.97|811.97|816.22|814.22|813.07|811.07|0
1727423100000|2024-09-27 07:45:00|813.74|811.74|813.06|811.06|813.96|811.96|812.16|810.16|0
1727423400000|2024-09-27 07:50:00|812.84|810.84|813.06|811.06|814.19|812.19|812.61|810.61|0
1727423700000|2024-09-27 07:55:00|813.29|811.29|811.94|809.94|813.96|811.96|811.71|809.71|0
1727424000000|2024-09-27 08:00:00|811.71|809.71|813.51|811.51|815.08|813.08|811.71|809.71|0
1727424300000|2024-09-27 08:05:00|813.28|811.28|814.18|812.18|815.08|813.08|812.83|810.83|0
1727424600000|2024-09-27 08:10:00|814.06|812.06|815.31|813.31|815.76|813.76|814.06|812.06|0
1727424900000|2024-09-27 08:15:00|815.53|813.53|815.41|813.41|815.98|813.98|814.96|812.96|0
1727425200000|2024-09-27 08:20:00|815.53|813.53|820.03|818.03|820.49|818.49|815.53|813.53|0
1727425500000|2024-09-27 08:25:00|819.81|817.81|819.81|817.81|820.48|818.48|818.46|816.46|0
1727425800000|2024-09-27 08:30:00|819.36|817.36|821.38|819.38|822.29|820.29|819.36|817.36|0
1727426100000|2024-09-27 08:35:00|821.61|819.61|820.25|818.25|821.61|819.61|819.58|817.58|0
1727426400000|2024-09-27 08:40:00|820.48|818.48|817.55|815.55|820.71|818.71|816.87|814.87|0
1727426700000|2024-09-27 08:45:00|817.1|815.1|817.09|815.09|818.22|816.22|816.42|814.42|0
1727427000000|2024-09-27 08:50:00|817.32|815.32|818.22|816.22|818.45|816.45|817.09|815.09|0
1727427300000|2024-09-27 08:55:00|818.1|816.1|817.99|815.99|818.1|816.1|816.87|814.87|0
1727427600000|2024-09-27 09:00:00|817.88|815.88|818.89|816.89|820.02|818.02|817.88|815.88|0
1727427900000|2024-09-27 09:05:00|818.67|816.67|819.34|817.34|819.79|817.79|817.31|815.31|0
1727428200000|2024-09-27 09:10:00|819.57|817.57|819.79|817.79|820.47|818.47|818.66|816.66|0
1727428500000|2024-09-27 09:15:00|820.02|818.02|822.95|820.95|823.17|821.17|819.79|817.79|0
1727428800000|2024-09-27 09:20:00|822.72|820.72|819.34|817.34|822.72|820.72|819.34|817.34|0
1727429100000|2024-09-27 09:25:00|819.11|817.11|818.21|816.21|820.01|818.01|817.98|815.98|0
1727429400000|2024-09-27 09:30:00|818.43|816.43|818.88|816.88|818.88|816.88|815.95|813.95|0
1727429700000|2024-09-27 09:35:00|818.66|816.66|818.65|816.65|819.56|817.56|817.75|815.75|0
1727430000000|2024-09-27 09:40:00|817.98|815.98|819.33|817.33|819.55|817.55|817.53|815.53|0
1727430300000|2024-09-27 09:45:00|819.1|817.1|820.91|818.91|821.13|819.13|818.65|816.65|0
1727430600000|2024-09-27 09:50:00|820.68|818.68|820.68|818.68|821.13|819.13|819.33|817.33|0
1727430900000|2024-09-27 09:55:00|820.9|818.9|820|818|821.36|819.36|819.78|817.78|0
1727431200000|2024-09-27 10:00:00|820.23|818.23|820.56|818.56|821.13|819.13|818.98|816.98|0
1727431500000|2024-09-27 10:05:00|820.68|818.68|822.48|820.48|822.48|820.48|820.22|818.22|0
1727431800000|2024-09-27 10:10:00|822.25|820.25|820.9|818.9|823.16|821.16|820.45|818.45|0
1727432100000|2024-09-27 10:15:00|821.12|819.12|819.54|817.54|821.35|819.35|819.54|817.54|0
1727432400000|2024-09-27 10:20:00|819.77|817.77|819.99|817.99|820.44|818.44|819.09|817.09|0
1727432700000|2024-09-27 10:25:00|820.22|818.22|819.09|817.09|820.22|818.22|818.64|816.64|0
1727433000000|2024-09-27 10:30:00|819.31|817.31|818.86|816.86|819.31|817.31|818.41|816.41|0
1727433300000|2024-09-27 10:35:00|818.74|816.74|818.63|816.63|819.31|817.31|818.41|816.41|0
1727433600000|2024-09-27 10:40:00|818.41|816.41|818.18|816.18|818.63|816.63|817.28|815.28|0
1727433900000|2024-09-27 10:45:00|817.96|815.96|819.08|817.08|819.31|817.31|817.96|815.96|0
1727434200000|2024-09-27 10:50:00|818.74|816.74|817.95|815.95|819.53|817.53|817.83|815.83|0
1727434500000|2024-09-27 10:55:00|817.83|815.83|817.27|815.27|817.95|815.95|817.27|815.27|0
1727434800000|2024-09-27 11:00:00|817.83|815.83|819.08|817.08|819.53|817.53|817.5|815.5|0
1727435100000|2024-09-27 11:05:00|818.85|816.85|819.07|817.07|819.07|817.07|818.4|816.4|0
1727435400000|2024-09-27 11:10:00|819.52|817.52|817.94|815.94|819.75|817.75|817.27|815.27|0
1727435700000|2024-09-27 11:15:00|818.17|816.17|819.52|817.52|820.08|818.08|817.94|815.94|0
1727436000000|2024-09-27 11:20:00|819.4|817.4|818.84|816.84|820.65|818.65|818.84|816.84|0
1727436300000|2024-09-27 11:25:00|818.62|816.62|819.97|817.97|819.97|817.97|818.62|816.62|0
1727436600000|2024-09-27 11:30:00|820.64|818.64|821.77|819.77|822|820|820.64|818.64|0
1727436900000|2024-09-27 11:35:00|821.55|819.55|820.42|818.42|821.55|819.55|820.42|818.42|0
1727437200000|2024-09-27 11:40:00|820.52|818.52|821.42|819.42|821.54|819.54|819.96|817.96|0
1727437500000|2024-09-27 11:45:00|821.54|819.54|822.89|820.89|822.89|820.89|821.54|819.54|0
1727437800000|2024-09-27 11:50:00|822.67|820.67|822.89|820.89|822.89|820.89|821.54|819.54|0
1727438100000|2024-09-27 11:55:00|823.12|821.12|823.9|821.9|824.25|822.25|823.12|821.12|0
1727438400000|2024-09-27 12:00:00|824.02|822.02|825.6|823.6|825.82|823.82|823.34|821.34|0
1727438700000|2024-09-27 12:05:00|825.37|823.37|826.5|824.5|826.95|824.95|825.37|823.37|0
1727439000000|2024-09-27 12:10:00|826.27|824.27|826.27|824.27|826.5|824.5|825.37|823.37|0
1727439300000|2024-09-27 12:15:00|826.38|824.38|826.27|824.27|826.72|824.72|825.6|823.6|0
1727439600000|2024-09-27 12:20:00|826.38|824.38|826.04|824.04|826.72|824.72|825.82|823.82|0
1727439900000|2024-09-27 12:25:00|826.27|824.27|826.15|824.15|827.4|825.4|826.04|824.04|0
1727440200000|2024-09-27 12:30:00|826.27|824.27|828.75|826.75|831.8|829.8|825.7|823.7|0
1727440500000|2024-09-27 12:35:00|829.43|827.43|833.5|831.5|833.5|831.5|828.75|826.75|0
1727440800000|2024-09-27 12:40:00|833.28|831.28|832.37|830.37|834.18|832.18|831.69|829.69|0
1727441100000|2024-09-27 12:45:00|832.6|830.6|833.73|831.73|835.31|833.31|832.6|830.6|0
1727441400000|2024-09-27 12:50:00|833.95|831.95|828.75|826.75|834.29|832.29|828.29|826.29|0
1727441700000|2024-09-27 12:55:00|829.2|827.2|831.68|829.68|832.02|830.02|828.29|826.29|0
1727442000000|2024-09-27 13:00:00|831.46|829.46|831.46|829.46|831.91|829.91|829.42|827.42|0
1727442300000|2024-09-27 13:05:00|831.68|829.68|832.7|830.7|832.81|830.81|831.68|829.68|0
1727442600000|2024-09-27 13:10:00|832.59|830.59|832.13|830.13|833.04|831.04|831.23|829.23|0
1727442900000|2024-09-27 13:15:00|831.91|829.91|830.09|828.09|832.81|830.81|829.42|827.42|0
1727443200000|2024-09-27 13:20:00|830.32|828.32|829.41|827.41|831.45|829.45|829.41|827.41|0
1727443500000|2024-09-27 13:25:00|829.19|827.19|831.22|829.22|831.22|829.22|828.96|826.96|0
1727443800000|2024-09-27 13:30:00|830.32|828.32|831.22|829.22|832.13|830.13|828.28|826.28|0
1727444100000|2024-09-27 13:35:00|830.99|828.99|827.37|825.37|831.45|829.45|827.37|825.37|0
1727444400000|2024-09-27 13:40:00|827.6|825.6|827.6|825.6|829.63|827.63|825.79|823.79|0
1727444700000|2024-09-27 13:45:00|826.69|824.69|827.37|825.37|828.5|826.5|826.35|824.35|0
1727445000000|2024-09-27 13:50:00|827.14|825.14|826.92|824.92|828.05|826.05|825.34|823.34|0
1727445300000|2024-09-27 13:55:00|826.69|824.69|827.7|825.7|828.27|826.27|825.79|823.79|0
1727445600000|2024-09-27 14:00:00|828.38|826.38|830.53|828.53|833.47|831.47|824.88|822.88|0
1727445900000|2024-09-27 14:05:00|830.3|828.3|830.08|828.08|832.11|830.11|828.27|826.27|0
1727446200000|2024-09-27 14:10:00|829.85|827.85|831.43|829.43|831.43|829.43|826.23|824.23|0
1727446500000|2024-09-27 14:15:00|830.98|828.98|829.39|827.39|831.66|829.66|829.17|827.17|0
1727446800000|2024-09-27 14:20:00|828.94|826.94|834.6|832.6|834.6|832.6|828.94|826.94|0
1727447100000|2024-09-27 14:25:00|834.83|832.83|835.96|833.96|839.13|837.13|834.83|832.83|0
1727447400000|2024-09-27 14:30:00|836.18|834.18|831.81|829.81|836.18|834.18|831.81|829.81|0
1727447700000|2024-09-27 14:35:00|831.58|829.58|835.88|833.88|836.78|834.78|831.13|829.13|0
1727448000000|2024-09-27 14:40:00|835.65|833.65|833.84|831.84|836.78|834.78|833.16|831.16|0
1727448300000|2024-09-27 14:45:00|833.39|831.39|833.83|831.83|836.78|834.78|833.15|831.15|0
1727448600000|2024-09-27 14:50:00|833.37|831.37|835.63|833.63|835.63|833.63|833.15|831.15|0
1727448900000|2024-09-27 14:55:00|835.41|833.41|835.18|833.18|836.54|834.54|834.05|832.05|0
1727449200000|2024-09-27 15:00:00|834.5|832.5|833.82|831.82|835.18|833.18|833.14|831.14|0
1727449500000|2024-09-27 15:05:00|834.05|832.05|832.24|830.24|834.95|832.95|831.33|829.33|0
1727449800000|2024-09-27 15:10:00|832.01|830.01|830.88|828.88|833.14|831.14|829.75|827.75|0
1727450100000|2024-09-27 15:15:00|830.65|828.65|828.39|826.39|831.1|829.1|827.94|825.94|0
1727450400000|2024-09-27 15:20:00|828.84|826.84|828.72|826.72|830.88|828.88|827.71|825.71|0
1727450700000|2024-09-27 15:25:00|828.62|826.62|830.65|828.65|831.55|829.55|827.94|825.94|0
1727451000000|2024-09-27 15:30:00|830.42|828.42|827.43|825.43|830.42|828.42|826.98|824.98|0
1727451300000|2024-09-27 15:35:00|827.2|825.2|827.2|825.2|828.78|826.78|826.3|824.3|0
1727451600000|2024-09-27 15:40:00|826.97|824.97|829.46|827.46|829.46|827.46|825.62|823.62|0
1727451900000|2024-09-27 15:45:00|829.68|827.68|825.76|823.76|829.68|827.68|825.76|823.76|0
1727452200000|2024-09-27 15:50:00|825.54|823.54|824.51|822.51|825.54|823.54|822.6|820.6|0
1727452500000|2024-09-27 15:55:00|824.86|822.86|822.15|820.15|825.31|823.31|821.92|819.92|0
1727452800000|2024-09-27 16:00:00|822.37|820.37|821.69|819.69|822.82|820.82|821.02|819.02|0
1727453100000|2024-09-27 16:05:00|821.47|819.47|819.66|817.66|823.72|821.72|819.44|817.44|0
1727453400000|2024-09-27 16:10:00|819.44|817.44|817.63|815.63|819.89|817.89|816.96|814.96|0
1727453700000|2024-09-27 16:15:00|817.86|815.86|818.98|816.98|821.92|819.92|817.18|815.18|0
1727454000000|2024-09-27 16:20:00|819.21|817.21|818.31|816.31|819.88|817.88|817.41|815.41|0
1727454300000|2024-09-27 16:25:00|818.53|816.53|820.11|818.11|821.69|819.69|817.18|815.18|0
1727454600000|2024-09-27 16:30:00|819.66|817.66|819.65|817.65|821.69|819.69|818.75|816.75|0
1727454900000|2024-09-27 16:35:00|819.43|817.43|820.55|818.55|822.36|820.36|819.43|817.43|0
1727455200000|2024-09-27 16:40:00|820.33|818.33|820.65|818.65|821.01|819.01|819.43|817.43|0
1727455500000|2024-09-27 16:45:00|820.43|818.43|819.07|817.07|820.88|818.88|818.85|816.85|0
1727455800000|2024-09-27 16:50:00|819.3|817.3|818.62|816.62|819.75|817.75|818.4|816.4|0
1727456100000|2024-09-27 16:55:00|818.85|816.85|819.97|817.97|820.42|818.42|818.62|816.62|0
1727456400000|2024-09-27 17:00:00|820.2|818.2|823.8|821.8|824.48|822.48|820.2|818.2|0
1727456700000|2024-09-27 17:05:00|823.58|821.58|817.26|815.26|823.8|821.8|816.59|814.59|0
1727457000000|2024-09-27 17:10:00|817.04|815.04|817.94|815.94|819.07|817.07|816.59|814.59|0
1727457300000|2024-09-27 17:15:00|817.71|815.71|816.75|814.75|818.39|816.39|816.53|814.53|0
1727457600000|2024-09-27 17:20:00|816.98|814.98|818.32|816.32|818.66|816.66|816.3|814.3|0
1727457900000|2024-09-27 17:25:00|817.65|815.65|816.52|814.52|817.65|815.65|816.3|814.3|0
1727458200000|2024-09-27 17:30:00|816.3|814.3|816.52|814.52|817.2|815.2|815.4|813.4|0
1727458500000|2024-09-27 17:35:00|816.29|814.29|814.27|812.27|816.74|814.74|814.27|812.27|0
1727458800000|2024-09-27 17:40:00|814.49|812.49|817.87|815.87|818.09|816.09|814.49|812.49|0
1727459100000|2024-09-27 17:45:00|818.09|816.09|818.54|816.54|819.67|817.67|816.97|814.97|0
1727459400000|2024-09-27 17:50:00|818.32|816.32|821.02|819.02|821.47|819.47|818.32|816.32|0
1727459700000|2024-09-27 17:55:00|820.79|818.79|822.37|820.37|822.37|820.37|819.89|817.89|0
1727460000000|2024-09-27 18:00:00|822.14|820.14|819.66|817.66|824.17|822.17|819.66|817.66|0
1727460300000|2024-09-27 18:05:00|819.89|817.89|818.98|816.98|820.11|818.11|817.86|815.86|0
1727460600000|2024-09-27 18:10:00|818.53|816.53|818.53|816.53|819.43|817.43|818.08|816.08|0
1727460900000|2024-09-27 18:15:00|818.76|816.76|817.18|815.18|820.11|818.11|816.95|814.95|0
1727461200000|2024-09-27 18:20:00|817.63|815.63|817.63|815.63|819.2|817.2|817.63|815.63|0
1727461500000|2024-09-27 18:25:00|817.85|815.85|812|810|818.08|816.08|812|810|0
1727461800000|2024-09-27 18:30:00|812.23|810.23|810.6|808.6|812.62|810.62|804.83|802.83|0
1727462100000|2024-09-27 18:35:00|810.83|808.83|809.26|807.26|810.83|808.83|806.57|804.57|0
1727462400000|2024-09-27 18:40:00|809.71|807.71|813.29|811.29|813.74|811.74|808.36|806.36|0
1727462700000|2024-09-27 18:45:00|813.07|811.07|818|816|818.68|816.68|813.07|811.07|0
1727463000000|2024-09-27 18:50:00|817.78|815.78|817.16|815.16|818.9|816.9|815.53|813.53|0
1727463300000|2024-09-27 18:55:00|816.94|814.94|821.21|819.21|822.67|820.67|816.94|814.94|0
1727463600000|2024-09-27 19:00:00|820.98|818.98|821.21|819.21|821.43|819.43|819.41|817.41|0
1727463900000|2024-09-27 19:05:00|820.98|818.98|819.41|817.41|821.88|819.88|818.73|816.73|0
1727464200000|2024-09-27 19:10:00|819.18|817.18|819.18|817.18|820.3|818.3|817.83|815.83|0
1727464500000|2024-09-27 19:15:00|818.73|816.73|820.08|818.08|821.88|819.88|818.73|816.73|0
1727464800000|2024-09-27 19:20:00|820.3|818.3|818.05|816.05|820.98|818.98|817.38|815.38|0
1727465100000|2024-09-27 19:25:00|817.83|815.83|818.81|816.81|819.94|817.94|815.89|813.89|0
1727465400000|2024-09-27 19:30:00|819.04|817.04|819.8|817.8|820.47|818.47|818.14|816.14|0
1727465700000|2024-09-27 19:35:00|819.57|817.57|817.78|815.78|820.25|818.25|817.78|815.78|0
1727466000000|2024-09-27 19:40:00|817.55|815.55|816.66|814.66|818|816|816.21|814.21|0
1727466300000|2024-09-27 19:45:00|816.88|814.88|814.86|812.86|817.55|815.55|814.86|812.86|0
1727466600000|2024-09-27 19:50:00|816.21|814.21|818.68|816.68|820.47|818.47|815.98|813.98|0
1727466900000|2024-09-27 19:55:00|819.13|817.13|814.2|812.2|820.25|818.25|813.97|811.97|0
1727467200000|2024-09-27 20:00:00|814.42|812.42|813.3|811.3|814.64|812.64|811.96|809.96|0
1727467500000|2024-09-27 20:05:00|813.52|811.52|812.63|810.63|813.97|811.97|812.4|810.4|0
1727467800000|2024-09-27 20:10:00|812.85|810.85|813.3|811.3|813.3|811.3|812.4|810.4|0
1727655300000|2024-09-30 00:15:00|822.38|819.98|823.5|821.1|824.4|822|821.03|818.63|0
1727655600000|2024-09-30 00:20:00|823.28|820.88|821.7|819.3|823.5|821.1|821.25|818.85|0
1727655900000|2024-09-30 00:25:00|821.48|819.08|820.35|817.95|821.7|819.3|820.13|817.73|0
1727656200000|2024-09-30 00:30:00|820.15|818.15|820.82|818.82|821.72|819.72|820.15|818.15|0
1727656500000|2024-09-30 00:35:00|821.05|819.05|821.05|819.05|821.5|819.5|820.37|818.37|0
1727656800000|2024-09-30 00:40:00|821.27|819.27|821.27|819.27|821.94|819.94|821.04|819.04|0
1727657100000|2024-09-30 00:45:00|821.49|819.49|821.27|819.27|821.72|819.72|820.59|818.59|0
1727657400000|2024-09-30 00:50:00|821.04|819.04|819.92|817.92|821.72|819.72|819.92|817.92|0
1727657700000|2024-09-30 00:55:00|819.8|817.8|820.14|818.14|820.59|818.59|819.47|817.47|0
1727658000000|2024-09-30 01:00:00|819.91|817.91|817.89|815.89|819.91|817.91|816.99|814.99|0
1727658300000|2024-09-30 01:05:00|818.12|816.12|817.44|815.44|819.24|817.24|817.44|815.44|0
1727658600000|2024-09-30 01:10:00|817.66|815.66|814.97|812.97|817.89|815.89|814.07|812.07|0
1727658900000|2024-09-30 01:15:00|815.19|813.19|815.42|813.42|815.87|813.87|814.52|812.52|0
1727659200000|2024-09-30 01:20:00|815.64|813.64|815.86|813.86|816.76|814.76|814.97|812.97|0
1727659500000|2024-09-30 01:25:00|815.97|813.97|816.98|814.98|816.98|814.98|814.96|812.96|0
1727659800000|2024-09-30 01:30:00|816.76|814.76|817.88|815.88|817.99|815.99|816.76|814.76|0
1727660100000|2024-09-30 01:35:00|817.65|815.65|816.19|814.19|817.88|815.88|815.63|813.63|0
1727660400000|2024-09-30 01:40:00|816.31|814.31|814.51|812.51|816.98|814.98|814.06|812.06|0
1727660700000|2024-09-30 01:45:00|814.28|812.28|811.59|809.59|814.96|812.96|810.7|808.7|0
1727661000000|2024-09-30 01:50:00|811.37|809.37|812.71|810.71|812.71|810.71|810.47|808.47|0
1727661300000|2024-09-30 01:55:00|812.49|810.49|812.71|810.71|812.93|810.93|811.59|809.59|0
1727661600000|2024-09-30 02:00:00|812.26|810.26|812.03|810.03|812.71|810.71|811.36|809.36|0
1727661900000|2024-09-30 02:05:00|811.81|809.81|812.03|810.03|812.48|810.48|811.36|809.36|0
1727662200000|2024-09-30 02:10:00|811.81|809.81|810.01|808.01|812.03|810.03|808.89|806.89|0
1727662500000|2024-09-30 02:15:00|810.24|808.24|811.8|809.8|812.03|810.03|809.56|807.56|0
1727662800000|2024-09-30 02:20:00|811.58|809.58|810.91|808.91|811.8|809.8|810.68|808.68|0
1727663100000|2024-09-30 02:25:00|810.68|808.68|811.35|809.35|812.25|810.25|810.68|808.68|0
1727663400000|2024-09-30 02:30:00|811.13|809.13|810.68|808.68|811.35|809.35|809.11|807.11|0
1727663700000|2024-09-30 02:35:00|810.9|808.9|811.35|809.35|811.35|809.35|810|808|0
1727664000000|2024-09-30 02:40:00|811.57|809.57|812.47|810.47|812.92|810.92|811.57|809.57|0
1727664300000|2024-09-30 02:45:00|812.69|810.69|813.14|811.14|813.36|811.36|812.69|810.69|0
1727664600000|2024-09-30 02:50:00|813.36|811.36|813.47|811.47|814.03|812.03|812.91|810.91|0
1727664900000|2024-09-30 02:55:00|813.36|811.36|814.25|812.25|814.48|812.48|813.36|811.36|0
1727665200000|2024-09-30 03:00:00|814.48|812.48|814.93|812.93|815.6|813.6|814.25|812.25|0
1727665500000|2024-09-30 03:05:00|815.03|813.03|814.7|812.7|815.15|813.15|814.25|812.25|0
1727665800000|2024-09-30 03:10:00|814.47|812.47|815.15|813.15|815.15|813.15|814.25|812.25|0
1727666100000|2024-09-30 03:15:00|814.92|812.92|815.14|813.14|815.37|813.37|814.7|812.7|0
1727666400000|2024-09-30 03:20:00|814.7|812.7|815.37|813.37|815.37|813.37|814.47|812.47|0
1727666700000|2024-09-30 03:25:00|815.14|813.14|816.49|814.49|816.71|814.71|814.92|812.92|0
1727667000000|2024-09-30 03:30:00|816.71|814.71|816.71|814.71|817.16|815.16|815.81|813.81|0
1727667300000|2024-09-30 03:35:00|816.93|814.93|816.71|814.71|817.61|815.61|816.26|814.26|0
1727667600000|2024-09-30 03:40:00|816.93|814.93|816.48|814.48|817.16|815.16|816.26|814.26|0
1727667900000|2024-09-30 03:45:00|816.59|814.59|816.48|814.48|816.71|814.71|815.58|813.58|0
1727668200000|2024-09-30 03:50:00|816.59|814.59|816.25|814.25|816.7|814.7|816.03|814.03|0
1727668500000|2024-09-30 03:55:00|816.03|814.03|817.37|815.37|818.05|816.05|816.03|814.03|0
1727668800000|2024-09-30 04:00:00|817.6|815.6|817.82|815.82|818.27|816.27|817.37|815.37|0
1727669100000|2024-09-30 04:05:00|817.6|815.6|817.82|815.82|818.27|816.27|817.59|815.59|0
1727669400000|2024-09-30 04:10:00|817.59|815.59|816.92|814.92|817.82|815.82|816.69|814.69|0
1727669700000|2024-09-30 04:15:00|816.69|814.69|817.37|815.37|817.37|815.37|816.35|814.35|0
1727670000000|2024-09-30 04:20:00|817.14|815.14|816.91|814.91|817.14|815.14|816.47|814.47|0
1727670300000|2024-09-30 04:25:00|816.69|814.69|816.01|814.01|817.14|815.14|815.79|813.79|0
1727670600000|2024-09-30 04:30:00|815.79|813.79|815.34|813.34|816.24|814.24|814.44|812.44|0
1727670900000|2024-09-30 04:35:00|815.56|813.56|815.34|813.34|815.79|813.79|814.89|812.89|0
1727671200000|2024-09-30 04:40:00|815.56|813.56|815.56|813.56|815.79|813.79|815.11|813.11|0
1727671500000|2024-09-30 04:45:00|815.78|813.78|814.21|812.21|815.78|813.78|814.21|812.21|0
1727671800000|2024-09-30 04:50:00|814.44|812.44|815.11|813.11|815.11|813.11|814.21|812.21|0
1727672100000|2024-09-30 04:55:00|815.33|813.33|815.1|813.1|815.33|813.33|814.66|812.66|0
1727672400000|2024-09-30 05:00:00|814.88|812.88|813.98|811.98|814.88|812.88|813.76|811.76|0
1727672700000|2024-09-30 05:05:00|814.21|812.21|814.88|812.88|815.55|813.55|813.98|811.98|0
1727673000000|2024-09-30 05:10:00|814.98|812.98|813.3|811.3|815.1|813.1|813.3|811.3|0
1727673300000|2024-09-30 05:15:00|813.53|811.53|814.2|812.2|814.65|812.65|813.3|811.3|0
1727673600000|2024-09-30 05:20:00|813.97|811.97|814.87|812.87|814.87|812.87|813.3|811.3|0
1727673900000|2024-09-30 05:25:00|815.09|813.09|814.42|812.42|815.32|813.32|814.42|812.42|0
1727674200000|2024-09-30 05:30:00|814.64|812.64|813.97|811.97|815.54|813.54|813.97|811.97|0
1727674500000|2024-09-30 05:35:00|813.52|811.52|813.29|811.29|814.42|812.42|812.85|810.85|0
1727674800000|2024-09-30 05:40:00|813.18|811.18|813.29|811.29|813.74|811.74|812.4|810.4|0
1727675100000|2024-09-30 05:45:00|813.52|811.52|812.17|810.17|814.19|812.19|811.94|809.94|0
1727675400000|2024-09-30 05:50:00|812.39|810.39|810.93|808.93|812.39|810.39|810.82|808.82|0
1727675700000|2024-09-30 05:55:00|810.82|808.82|811.04|809.04|811.49|809.49|810.15|808.15|0
1727676000000|2024-09-30 06:00:00|811.27|809.27|811.82|809.82|812.39|810.39|809.92|807.92|0
1727676300000|2024-09-30 06:05:00|811.94|809.94|810.59|808.59|812.84|810.84|810.14|808.14|0
1727676600000|2024-09-30 06:10:00|810.82|808.82|809.47|807.47|810.82|808.82|808.8|806.8|0
1727676900000|2024-09-30 06:15:00|809.24|807.24|809.24|807.24|810.59|808.59|809.24|807.24|0
1727677200000|2024-09-30 06:20:00|809.47|807.47|807.56|805.56|809.47|807.47|807|805|0
1727677500000|2024-09-30 06:25:00|807.22|805.22|807|805|807.78|805.78|806.55|804.55|0
1727677800000|2024-09-30 06:30:00|806.88|804.88|807.89|805.89|808.12|806.12|806.33|804.33|0
1727678100000|2024-09-30 06:35:00|808.12|806.12|807.89|805.89|808.56|806.56|807.22|805.22|0
1727678400000|2024-09-30 06:40:00|807.77|805.77|808.78|806.78|809.23|807.23|807.67|805.67|0
1727678700000|2024-09-30 06:45:00|808.56|806.56|808.33|806.33|809.01|807.01|807.89|805.89|0
1727679000000|2024-09-30 06:50:00|808.44|806.44|810.57|808.57|811.47|809.47|808.44|806.44|0
1727679300000|2024-09-30 06:55:00|810.35|808.35|809.45|807.45|811.02|809.02|809.23|807.23|0
1727679600000|2024-09-30 07:00:00|809.67|807.67|810.57|808.57|810.57|808.57|808.33|806.33|0
1727679900000|2024-09-30 07:05:00|810.45|808.45|814.6|812.6|815.05|813.05|810.45|808.45|0
1727680200000|2024-09-30 07:10:00|814.83|812.83|815.73|813.73|816.4|814.4|814.6|812.6|0
1727680500000|2024-09-30 07:15:00|815.95|813.95|814.15|812.15|816.85|814.85|814.15|812.15|0
1727680800000|2024-09-30 07:20:00|814.04|812.04|813.93|811.93|814.26|812.26|811.91|809.91|0
1727681100000|2024-09-30 07:25:00|814.15|812.15|813.47|811.47|814.37|812.37|813.25|811.25|0
1727681400000|2024-09-30 07:30:00|813.7|811.7|814.54|812.54|815.66|813.66|813.25|811.25|0
1727681700000|2024-09-30 07:35:00|814.76|812.76|814.31|812.31|815.89|813.89|814.09|812.09|0
1727682000000|2024-09-30 07:40:00|814.54|812.54|816.33|814.33|817.01|815.01|814.54|812.54|0
1727682300000|2024-09-30 07:45:00|816.56|814.56|817.23|815.23|817.68|815.68|816.33|814.33|0
1727682600000|2024-09-30 07:50:00|817|815|816.33|814.33|817.23|815.23|814.98|812.98|0
1727682900000|2024-09-30 07:55:00|816.55|814.55|815.09|813.09|816.78|814.78|814.98|812.98|0
1727683200000|2024-09-30 08:00:00|813.85|811.85|812.73|810.73|814.98|812.98|812.28|810.28|0
1727683500000|2024-09-30 08:05:00|812.28|810.28|811.16|809.16|812.84|810.84|810.04|808.04|0
1727683800000|2024-09-30 08:10:00|811.38|809.38|810.26|808.26|811.83|809.83|810.03|808.03|0
1727684100000|2024-09-30 08:15:00|810.14|808.14|808.46|806.46|810.14|808.14|808.24|806.24|0
1727684400000|2024-09-30 08:20:00|808.69|806.69|811.38|809.38|811.38|809.38|808.69|806.69|0
1727684700000|2024-09-30 08:25:00|811.26|809.26|813.05|811.05|813.5|811.5|811.15|809.15|0
1727685000000|2024-09-30 08:30:00|812.94|810.94|808.9|806.9|813.17|811.17|808.23|806.23|0
1727685300000|2024-09-30 08:35:00|809.13|807.13|811.59|809.59|813.62|811.62|809.13|807.13|0
1727685600000|2024-09-30 08:40:00|811.37|809.37|811.37|809.37|812.72|810.72|810.7|808.7|0
1727685900000|2024-09-30 08:45:00|811.14|809.14|810.13|808.13|811.7|809.7|809.8|807.8|0
1727686200000|2024-09-30 08:50:00|810.02|808.02|810.24|808.24|810.92|808.92|808.9|806.9|0
1727686500000|2024-09-30 08:55:00|810.69|808.69|811.47|809.47|811.59|809.59|810.02|808.02|0
1727686800000|2024-09-30 09:00:00|811.36|809.36|809.34|807.34|811.36|809.36|808.44|806.44|0
1727687100000|2024-09-30 09:05:00|809.22|807.22|809.56|807.56|810.24|808.24|809.22|807.22|0
1727687400000|2024-09-30 09:10:00|809.67|807.67|808.66|806.66|810.24|808.24|808.22|806.22|0
1727687700000|2024-09-30 09:15:00|809.11|807.11|807.32|805.32|809.22|807.22|805.97|803.97|0
1727688000000|2024-09-30 09:20:00|807.09|805.09|810.9|808.9|810.9|808.9|806.87|804.87|0
1727688300000|2024-09-30 09:25:00|811.35|809.35|811.8|809.8|812.7|810.7|810.68|808.68|0
1727688600000|2024-09-30 09:30:00|812.02|810.02|812.92|810.92|813.37|811.37|811.8|809.8|0
1727688900000|2024-09-30 09:35:00|813.14|811.14|810.45|808.45|813.14|811.14|810|808|0
1727689200000|2024-09-30 09:40:00|810.33|808.33|810.45|808.45|811.12|809.12|809.55|807.55|0
1727689500000|2024-09-30 09:45:00|811.12|809.12|812.02|810.02|812.46|810.46|810.45|808.45|0
1727689800000|2024-09-30 09:50:00|812.12|810.12|811.45|809.45|812.46|810.46|811.34|809.34|0
1727690100000|2024-09-30 09:55:00|811.56|809.56|811.79|809.79|811.79|809.79|811|809|0
1727690400000|2024-09-30 10:00:00|812.01|810.01|812.23|810.23|812.46|810.46|810.89|808.89|0
1727690700000|2024-09-30 10:05:00|812.01|810.01|811.22|809.22|812.46|810.46|810.66|808.66|0
1727691000000|2024-09-30 10:10:00|811.56|809.56|811.44|809.44|812.46|810.46|811.11|809.11|0
1727691300000|2024-09-30 10:15:00|811.33|809.33|811.78|809.78|812.68|810.68|811.22|809.22|0
1727691600000|2024-09-30 10:20:00|811.55|809.55|812.67|810.67|812.68|810.68|810.99|808.99|0
1727691900000|2024-09-30 10:25:00|812.45|810.45|810.88|808.88|813.12|811.12|810.2|808.2|0
1727692200000|2024-09-30 10:30:00|810.99|808.99|808.63|806.63|811.33|809.33|808.18|806.18|0
1727692500000|2024-09-30 10:35:00|808.41|806.41|807.76|805.76|808.86|806.86|806.84|804.84|0
1727692800000|2024-09-30 10:40:00|807.65|805.65|807.54|805.54|808.21|806.21|806.87|804.87|0
1727693100000|2024-09-30 10:45:00|807.31|805.31|807.64|805.64|808.21|806.21|806.87|804.87|0
1727693400000|2024-09-30 10:50:00|807.54|805.54|807.76|805.76|808.43|806.43|806.97|804.97|0
1727693700000|2024-09-30 10:55:00|807.98|805.98|807.98|805.98|809.1|807.1|807.87|805.87|0
1727694000000|2024-09-30 11:00:00|808.21|806.21|807.53|805.53|808.21|806.21|806.52|804.52|0
1727694300000|2024-09-30 11:05:00|807.31|805.31|803.72|801.72|807.31|805.31|802.6|800.6|0
1727694600000|2024-09-30 11:10:00|803.27|801.27|800.13|798.13|803.49|801.49|800.13|798.13|0
1727694900000|2024-09-30 11:15:00|800.24|798.24|802.15|800.15|802.15|800.15|800.13|798.13|0
1727695200000|2024-09-30 11:20:00|802.03|800.03|801.92|799.92|802.82|800.82|801.47|799.47|0
1727695500000|2024-09-30 11:25:00|802.14|800.14|801.69|799.69|802.92|800.92|801.47|799.47|0
1727695800000|2024-09-30 11:30:00|801.58|799.58|802.59|800.59|802.81|800.81|801.47|799.47|0
1727696100000|2024-09-30 11:35:00|802.7|800.7|799.1|797.1|803.26|801.26|799.1|797.1|0
1727696400000|2024-09-30 11:40:00|799.33|797.33|799.2|797.2|800.32|798.32|798.66|796.66|0
1727696700000|2024-09-30 11:45:00|799.42|797.42|798.53|796.53|799.65|797.65|798.53|796.53|0
1727697000000|2024-09-30 11:50:00|798.75|796.75|798.75|796.75|799.2|797.2|798.08|796.08|0
1727697300000|2024-09-30 11:55:00|798.52|796.52|799.64|797.64|799.75|797.75|798.52|796.52|0
1727697600000|2024-09-30 12:00:00|799.19|797.19|800.76|798.76|801.21|799.21|798.97|796.97|0
1727697900000|2024-09-30 12:05:00|800.98|798.98|803|801|803.44|801.44|800.76|798.76|0
1727698200000|2024-09-30 12:10:00|802.77|800.77|800.98|798.98|803.22|801.22|800.76|798.76|0
1727698500000|2024-09-30 12:15:00|800.76|798.76|801.43|799.43|802.1|800.1|800.53|798.53|0
1727698800000|2024-09-30 12:20:00|801.2|799.2|800.98|798.98|801.43|799.43|800.53|798.53|0
1727699100000|2024-09-30 12:25:00|801.2|799.2|801.87|799.87|802.09|800.09|800.98|798.98|0
1727699400000|2024-09-30 12:30:00|801.65|799.65|800.75|798.75|801.87|799.87|800.08|798.08|0
1727699700000|2024-09-30 12:35:00|800.86|798.86|800.97|798.97|802.09|800.09|800.53|798.53|0
1727700000000|2024-09-30 12:40:00|801.08|799.08|799.85|797.85|801.42|799.42|799.41|797.41|0
1727700300000|2024-09-30 12:45:00|800.08|798.08|801.87|799.87|802.09|800.09|800.07|798.07|0
1727700600000|2024-09-30 12:50:00|802.09|800.09|803.21|801.21|803.43|801.43|802.09|800.09|0
1727700900000|2024-09-30 12:55:00|802.98|800.98|802.31|800.31|803.21|801.21|801.86|799.86|0
1727701200000|2024-09-30 13:00:00|802.09|800.09|802.53|800.53|803.2|801.2|800.74|798.74|0
1727701500000|2024-09-30 13:05:00|802.76|800.76|803.43|801.43|803.98|801.98|802.31|800.31|0
1727701800000|2024-09-30 13:10:00|804.1|802.1|805.44|803.44|805.66|803.66|803.87|801.87|0
1727702100000|2024-09-30 13:15:00|805.21|803.21|803.26|801.26|805.44|803.44|803.26|801.26|0
1727702400000|2024-09-30 13:20:00|803.48|801.48|802.58|800.58|803.7|801.7|802.36|800.36|0
1727702700000|2024-09-30 13:25:00|802.81|800.81|803.25|801.25|804.15|802.15|802.58|800.58|0
1727703000000|2024-09-30 13:30:00|803.48|801.48|810.19|808.19|811.09|809.09|803.48|801.48|0
1727703300000|2024-09-30 13:35:00|809.75|807.75|810.42|808.42|813.33|811.33|809.07|807.07|0
1727703600000|2024-09-30 13:40:00|810.64|808.64|809.07|807.07|811.31|809.31|807.28|805.28|0
1727703900000|2024-09-30 13:45:00|809.18|807.18|810.86|808.86|811.53|809.53|809.07|807.07|0
1727704200000|2024-09-30 13:50:00|811.09|809.09|808.9|806.9|811.59|809.59|808.39|806.39|0
1727704500000|2024-09-30 13:55:00|809.13|807.13|806.44|804.44|809.57|807.57|805.99|803.99|0
1727704800000|2024-09-30 14:00:00|806.21|804.21|806.66|804.66|809.79|807.79|804.65|802.65|0
1727705100000|2024-09-30 14:05:00|806.43|804.43|809.12|807.12|809.57|807.57|806.43|804.43|0
1727705400000|2024-09-30 14:10:00|808.45|806.45|806.44|804.44|809.35|807.35|806.44|804.44|0
1727705700000|2024-09-30 14:15:00|806.66|804.66|805.54|803.54|807.78|805.78|805.1|803.1|0
1727706000000|2024-09-30 14:20:00|805.32|803.32|804.65|802.65|807.56|805.56|804.42|802.42|0
1727706300000|2024-09-30 14:25:00|804.42|802.42|808.89|806.89|808.89|806.89|803.08|801.08|0
1727706600000|2024-09-30 14:30:00|809.12|807.12|812.47|810.47|813.6|811.6|808.67|806.67|0
1727706900000|2024-09-30 14:35:00|812.7|810.7|812.53|810.53|814.55|812.55|808.95|806.95|0
1727707200000|2024-09-30 14:40:00|812.75|810.75|812.3|810.3|813.65|811.65|811.41|809.41|0
1727707500000|2024-09-30 14:45:00|812.53|810.53|814.09|812.09|814.99|812.99|811.85|809.85|0
1727707800000|2024-09-30 14:50:00|813.65|811.65|812.3|810.3|813.87|811.87|811.4|809.4|0
1727708100000|2024-09-30 14:55:00|812.52|810.52|812.18|810.18|813.42|811.42|811.18|809.18|0
1727708400000|2024-09-30 15:00:00|812.3|810.3|814.99|812.99|815.21|813.21|811.4|809.4|0
1727708700000|2024-09-30 15:05:00|814.54|812.54|810.5|808.5|815.21|813.21|810.5|808.5|0
1727709000000|2024-09-30 15:10:00|810.95|808.95|814.53|812.53|814.76|812.76|810.05|808.05|0
1727709300000|2024-09-30 15:15:00|814.31|812.31|814.08|812.08|815.43|813.43|813.19|811.19|0
1727709600000|2024-09-30 15:20:00|813.86|811.86|814.41|812.41|815.88|813.88|813.63|811.63|0
1727709900000|2024-09-30 15:25:00|814.31|812.31|814.53|812.53|814.75|812.75|812.28|810.28|0
1727710200000|2024-09-30 15:30:00|814.75|812.75|812.73|810.73|816.21|814.21|812.28|810.28|0
1727710500000|2024-09-30 15:35:00|812.95|810.95|810.04|808.04|813.29|811.29|809.59|807.59|0
1727710800000|2024-09-30 15:40:00|809.81|807.81|811.38|809.38|812.5|810.5|806.9|804.9|0
1727711100000|2024-09-30 15:45:00|811.16|809.16|813.85|811.85|814.52|812.52|810.71|808.71|0
1727711400000|2024-09-30 15:50:00|813.62|811.62|813.4|811.4|814.52|812.52|812.5|810.5|0
1727711700000|2024-09-30 15:55:00|813.62|811.62|813.85|811.85|814.52|812.52|812.95|810.95|0
1727712000000|2024-09-30 16:00:00|814.07|812.07|815.64|813.64|815.87|813.87|813.4|811.4|0
1727712300000|2024-09-30 16:05:00|815.75|813.75|817.44|815.44|819.69|817.69|815.19|813.19|0
1727712600000|2024-09-30 16:10:00|817.66|815.66|818.34|816.34|819.69|817.69|814.74|812.74|0
1727712900000|2024-09-30 16:15:00|818.56|816.56|817.66|815.66|819.69|817.69|817.66|815.66|0
1727713200000|2024-09-30 16:20:00|817.44|815.44|817.43|815.43|819.68|817.68|816.98|814.98|0
1727713500000|2024-09-30 16:25:00|817.21|815.21|816.76|814.76|818.33|816.33|816.53|814.53|0
1727713800000|2024-09-30 16:30:00|816.31|814.31|815.18|813.18|817.54|815.54|814.96|812.96|0
1727714100000|2024-09-30 16:35:00|815.41|813.41|815.85|813.85|817.65|815.65|815.41|813.41|0
1727714400000|2024-09-30 16:40:00|815.63|813.63|813.83|811.83|815.85|813.85|813.83|811.83|0
1727714700000|2024-09-30 16:45:00|814.06|812.06|814.51|812.51|815.18|813.18|813.61|811.61|0
1727715000000|2024-09-30 16:50:00|814.96|812.96|814.28|812.28|815.85|813.85|813.61|811.61|0
1727715300000|2024-09-30 16:55:00|814.05|812.05|813.83|811.83|814.95|812.95|813.83|811.83|0
1727715600000|2024-09-30 17:00:00|813.15|811.15|812.03|810.03|813.6|811.6|811.8|809.8|0
1727715900000|2024-09-30 17:05:00|811.8|809.8|811.58|809.58|813.82|811.82|811.58|809.58|0
1727716200000|2024-09-30 17:10:00|811.8|809.8|808.88|806.88|812.92|810.92|808.66|806.66|0
1727716500000|2024-09-30 17:15:00|809.1|807.1|811.34|809.34|812.02|810.02|807.98|805.98|0
1727716800000|2024-09-30 17:20:00|811.57|809.57|812.02|810.02|813.37|811.37|811.12|809.12|0
1727717100000|2024-09-30 17:25:00|812.47|810.47|809.54|807.54|813.14|811.14|809.32|807.32|0
1727717400000|2024-09-30 17:30:00|809.32|807.32|810.22|808.22|810.89|808.89|808.87|806.87|0
1727717700000|2024-09-30 17:35:00|809.99|807.99|810.21|808.21|811.34|809.34|809.65|807.65|0
1727718000000|2024-09-30 17:40:00|809.99|807.99|811.11|809.11|811.79|809.79|809.77|807.77|0
1727718300000|2024-09-30 17:45:00|810.89|808.89|811.78|809.78|812.01|810.01|809.99|807.99|0
1727718600000|2024-09-30 17:50:00|811.89|809.89|811.78|809.78|812.45|810.45|811.11|809.11|0
1727718900000|2024-09-30 17:55:00|813.35|811.35|814.02|812.02|815.15|813.15|809.76|807.76|0
1727719200000|2024-09-30 18:00:00|813.58|811.58|812.23|810.23|814.25|812.25|811.33|809.33|0
1727719500000|2024-09-30 18:05:00|812.01|810.01|810.43|808.43|812.23|810.23|807.51|805.51|0
1727719800000|2024-09-30 18:10:00|810.21|808.21|803.47|801.47|810.21|808.21|802.8|800.8|0
1727720100000|2024-09-30 18:15:00|803.02|801.02|794.17|792.17|803.02|801.02|794.17|792.17|0
1727720400000|2024-09-30 18:20:00|793.16|791.16|786.05|784.05|794.22|792.22|782.6|780.6|0
1727720700000|2024-09-30 18:25:00|786.16|784.16|793.07|791.07|793.3|791.3|783.6|781.6|0
1727721000000|2024-09-30 18:30:00|792.85|790.85|796.42|794.42|798.43|796.43|787.94|785.94|0
1727721300000|2024-09-30 18:35:00|795.97|793.97|803.08|801.08|804.92|802.92|795.97|793.97|0
1727721600000|2024-09-30 18:40:00|803.52|801.52|805.77|803.77|806.44|804.44|802.63|800.63|0
1727721900000|2024-09-30 18:45:00|805.99|803.99|805.76|803.76|808.91|806.91|805.31|803.31|0
1727722200000|2024-09-30 18:50:00|806.21|804.21|808.9|806.9|809.58|807.58|803.97|801.97|0
1727722500000|2024-09-30 18:55:00|808.68|806.68|804.19|802.19|809.13|807.13|804.19|802.19|0
1727722800000|2024-09-30 19:00:00|803.29|801.29|803.07|801.07|803.96|801.96|798.81|796.81|0
1727723100000|2024-09-30 19:05:00|802.84|800.84|803.29|801.29|805.08|803.08|802.17|800.17|0
1727723400000|2024-09-30 19:10:00|803.06|801.06|802.61|800.61|803.96|801.96|799.93|797.93|0
1727723700000|2024-09-30 19:15:00|802.84|800.84|807.77|805.77|808.45|806.45|801.94|799.94|0
1727724000000|2024-09-30 19:20:00|807.55|805.55|806.2|804.2|807.99|805.99|804.63|802.63|0
1727724300000|2024-09-30 19:25:00|806.31|804.31|807.32|805.32|807.77|805.77|805.07|803.07|0
1727724600000|2024-09-30 19:30:00|806.42|804.42|807.54|805.54|810.24|808.24|806.42|804.42|0
1727724900000|2024-09-30 19:35:00|807.2|805.2|813.61|811.61|814.06|812.06|807.2|805.2|0
1727725200000|2024-09-30 19:40:00|813.38|811.38|816.53|814.53|816.98|814.98|811.58|809.58|0
1727725500000|2024-09-30 19:45:00|816.76|814.76|822.36|820.36|824.42|822.42|816.76|814.76|0
1727725800000|2024-09-30 19:50:00|822.81|820.81|831.17|829.17|832.3|830.3|822.81|820.81|0
1727726100000|2024-09-30 19:55:00|831.4|829.4|832.75|830.75|839.31|837.31|830.72|828.72|0
1727726400000|2024-09-30 20:00:00|835.92|833.92|829.81|827.81|835.92|833.92|828.24|826.24|0
1727726700000|2024-09-30 20:05:00|829.59|827.59|828.23|826.23|830.94|828.94|828.01|826.01|0
1727727000000|2024-09-30 20:10:00|828.46|826.46|828.46|826.46|830.26|828.26|828.23|826.23|0
1727727300000|2024-09-30 20:15:00|828.66|826.26|830.01|827.61|830.24|827.84|828.66|826.26|0
1727727600000|2024-09-30 20:20:00|830.12|827.72|832.04|829.64|832.04|829.64|830.01|827.61|0
1727727900000|2024-09-30 20:25:00|831.81|829.41|833.17|830.77|833.85|831.45|831.14|828.74|0
1727728200000|2024-09-30 20:30:00|832.94|830.54|831.58|829.18|833.39|830.99|831.58|829.18|0
1727728500000|2024-09-30 20:35:00|831.81|829.41|832.26|829.86|832.49|830.09|831.58|829.18|0
1727728800000|2024-09-30 20:40:00|832.03|829.63|831.58|829.18|832.03|829.63|831.35|828.95|0
1727729100000|2024-09-30 20:45:00|831.35|828.95|830.45|828.05|831.35|828.95|830.22|827.82|0
1727729400000|2024-09-30 20:50:00|830|827.6|829.77|827.37|830.45|828.05|829.77|827.37|0
1727729700000|2024-09-30 20:55:00|829.88|827.48|826.94|824.54|829.88|827.48|826.38|823.98|0
1727730000000|2024-09-30 21:00:00|826.46|824.06|826.97|824.57|826.97|824.57|826.07|823.67|0
1727730300000|2024-09-30 21:05:00|826.73|824.33|826.73|824.33|826.73|824.33|826.53|824.13|0
1727730600000|2024-09-30 21:10:00|827.06|824.66|826.93|824.53|827.06|824.66|826.77|824.37|0
1727730900000|2024-09-30 21:15:00|826.67|824.27|826.73|824.33|826.96|824.56|826.33|823.93|0
1727731200000|2024-09-30 21:20:00|826.86|824.46|826.92|824.52|827.06|824.66|826.73|824.33|0
1727731500000|2024-09-30 21:25:00|826.82|824.42|826.92|824.52|826.96|824.56|826.82|824.42|0
1727731800000|2024-09-30 21:30:00|827.38|824.98|827.22|824.82|827.48|825.08|827.12|824.72|0
1727732100000|2024-09-30 21:35:00|826.99|824.59|827.22|824.82|827.61|825.21|826.68|824.28|0
1727732400000|2024-09-30 21:40:00|827.24|824.84|827.85|825.45|828.08|825.68|827.24|824.84|0
1727732700000|2024-09-30 21:45:00|827.55|825.15|828.18|825.78|828.18|825.78|827.41|825.01|0
1727733000000|2024-09-30 21:50:00|827.65|825.25|828.37|825.97|828.44|826.04|827.61|825.21|0
1727733300000|2024-09-30 21:55:00|828.1|825.7|828.14|825.74|828.47|826.07|827.84|825.44|0
1727733600000|2024-09-30 22:00:00|827.88|825.48|828.05|825.65|829.18|826.78|827.88|825.48|0
1727733900000|2024-09-30 22:05:00|827.94|825.54|825|822.6|828.16|825.76|824.44|822.04|0
1727734200000|2024-09-30 22:10:00|825.23|822.83|824.78|822.38|825.45|823.05|824.1|821.7|0
1727734500000|2024-09-30 22:15:00|824.55|822.15|824.77|822.37|824.77|822.37|822.75|820.35|0
1727734800000|2024-09-30 22:20:00|824.55|822.15|825.22|822.82|825.22|822.82|824.1|821.7|0
1727735100000|2024-09-30 22:25:00|825.45|823.05|826.57|824.17|828.15|825.75|825.45|823.05|0
1727735400000|2024-09-30 22:30:00|826.46|824.06|827.7|825.3|827.93|825.53|825.67|823.27|0
1727735700000|2024-09-30 22:35:00|827.93|825.53|828.6|826.2|828.83|826.43|827.81|825.41|0
1727736000000|2024-09-30 22:40:00|828.94|826.54|827.47|825.07|829.05|826.65|827.02|824.62|0
1727736300000|2024-09-30 22:45:00|827.7|825.3|828.15|825.75|828.37|825.97|826.57|824.17|0
1727736600000|2024-09-30 22:50:00|828.37|825.97|827.92|825.52|828.6|826.2|827.69|825.29|0
1727736900000|2024-09-30 22:55:00|827.69|825.29|827.35|824.95|828.37|825.97|827.02|824.62|0
1727737200000|2024-09-30 23:00:00|827.47|825.07|825.66|823.26|827.47|825.07|825.43|823.03|0
1727737500000|2024-09-30 23:05:00|825.88|823.48|826.56|824.16|827.24|824.84|824.76|822.36|0
1727737800000|2024-09-30 23:10:00|826.67|824.27|827.23|824.83|827.46|825.06|826.11|823.71|0
1727738100000|2024-09-30 23:15:00|827.46|825.06|826.33|823.93|827.69|825.29|826.33|823.93|0
1727738400000|2024-09-30 23:20:00|826.56|824.16|826.21|823.81|827.01|824.61|825.88|823.48|0
1727738700000|2024-09-30 23:25:00|826.1|823.7|825.42|823.02|826.1|823.7|824.86|822.46|0
1727739000000|2024-09-30 23:30:00|825.53|823.13|825.65|823.25|825.87|823.47|824.97|822.57|0
1727739300000|2024-09-30 23:35:00|825.42|823.02|825.65|823.25|825.87|823.47|825.3|822.9|0
1727739600000|2024-09-30 23:40:00|825.53|823.13|826.65|824.25|826.65|824.25|825.42|823.02|0
1727739900000|2024-09-30 23:45:00|826.55|824.15|825.42|823.02|826.55|824.15|825.42|823.02|0
1727740200000|2024-09-30 23:50:00|825.64|823.24|827.22|824.82|827.22|824.82|825.64|823.24|0
1727740500000|2024-09-30 23:55:00|827.1|824.7|828.8|826.4|829.25|826.85|826.99|824.59|0
1727740800000|2024-10-01 00:00:00|828.57|826.17|828.57|826.17|830.38|827.98|826.77|824.37|0
1727741100000|2024-10-01 00:05:00|828.8|826.4|830.37|827.97|830.37|827.97|828.79|826.39|0
1727741400000|2024-10-01 00:10:00|830.6|828.2|829.02|826.62|830.83|828.43|829.02|826.62|0
1727741700000|2024-10-01 00:15:00|829.24|826.84|826.96|824.56|829.24|826.84|825.18|822.78|0
1727742000000|2024-10-01 00:20:00|826.73|824.33|828.53|826.13|828.53|826.13|826.51|824.11|0
1727742300000|2024-10-01 00:25:00|828.31|825.91|830.33|827.93|830.56|828.16|827.86|825.46|0
1727742600000|2024-10-01 00:30:00|830.13|828.13|830.58|828.58|830.81|828.81|829.91|827.91|0
1727742900000|2024-10-01 00:35:00|831.03|829.03|831.26|829.26|832.16|830.16|830.81|828.81|0
1727743200000|2024-10-01 00:40:00|831.03|829.03|830.58|828.58|831.48|829.48|830.13|828.13|0
1727743500000|2024-10-01 00:45:00|830.69|828.69|834.19|832.19|835.09|833.09|830.58|828.58|0
1727743800000|2024-10-01 00:50:00|834.41|832.41|833.51|831.51|834.41|832.41|833.06|831.06|0
1727744100000|2024-10-01 00:55:00|833.73|831.73|833.51|831.51|834.41|832.41|833.28|831.28|0
1727744400000|2024-10-01 01:00:00|833.73|831.73|833.73|831.73|834.18|832.18|833.28|831.28|0
1727744700000|2024-10-01 01:05:00|833.84|831.84|834.18|832.18|834.63|832.63|833.73|831.73|0
1727745000000|2024-10-01 01:10:00|834.41|832.41|833.95|831.95|835.08|833.08|833.73|831.73|0
1727745300000|2024-10-01 01:15:00|834.06|832.06|833.72|831.72|834.63|832.63|833.27|831.27|0
1727745600000|2024-10-01 01:20:00|833.95|831.95|834.4|832.4|834.63|832.63|833.72|831.72|0
1727745900000|2024-10-01 01:25:00|834.63|832.63|836.66|834.66|837.11|835.11|834.4|832.4|0
1727746200000|2024-10-01 01:30:00|836.88|834.88|837.56|835.56|838.46|836.46|836.66|834.66|0
1727746500000|2024-10-01 01:35:00|837.44|835.44|838.01|836.01|839.14|837.14|837.44|835.44|0
1727746800000|2024-10-01 01:40:00|838.46|836.46|838.23|836.23|838.91|836.91|838.23|836.23|0
1727747100000|2024-10-01 01:45:00|838.46|836.46|838.46|836.46|840.04|838.04|837.33|835.33|0
1727747400000|2024-10-01 01:50:00|838.68|836.68|840.26|838.26|840.49|838.49|838.68|836.68|0
1727747700000|2024-10-01 01:55:00|840.49|838.49|841.17|839.17|841.17|839.17|839.13|837.13|0
1727748000000|2024-10-01 02:00:00|840.94|838.94|839.36|837.36|841.62|839.62|839.13|837.13|0
1727748300000|2024-10-01 02:05:00|839.13|837.13|838.9|836.9|839.58|837.58|838.9|836.9|0
1727748600000|2024-10-01 02:10:00|839.13|837.13|838.45|836.45|839.58|837.58|838.45|836.45|0
1727748900000|2024-10-01 02:15:00|838.67|836.67|838.9|836.9|839.13|837.13|838.45|836.45|0
1727749200000|2024-10-01 02:20:00|838.78|836.78|838.9|836.9|838.9|836.9|837.99|835.99|0
1727749500000|2024-10-01 02:25:00|838.67|836.67|838.89|836.89|839.35|837.35|838.44|836.44|0
1727749800000|2024-10-01 02:30:00|838.78|836.78|837.76|835.76|838.89|836.89|837.76|835.76|0
1727750100000|2024-10-01 02:35:00|837.54|835.54|838.21|836.21|838.21|836.21|837.08|835.08|0
1727750400000|2024-10-01 02:40:00|838.32|836.32|838.21|836.21|838.89|836.89|837.99|835.99|0
1727750700000|2024-10-01 02:45:00|838.44|836.44|838.21|836.21|838.66|836.66|837.98|835.98|0
1727751000000|2024-10-01 02:50:00|838.44|836.44|837.98|835.98|838.66|836.66|837.98|835.98|0
1727751300000|2024-10-01 02:55:00|838.21|836.21|836.85|834.85|838.21|836.21|835.49|833.49|0
1727751600000|2024-10-01 03:00:00|837.08|835.08|835.94|833.94|837.3|835.3|835.72|833.72|0
1727751900000|2024-10-01 03:05:00|835.72|833.72|835.72|833.72|836.17|834.17|835.49|833.49|0
1727752200000|2024-10-01 03:10:00|835.94|833.94|835.71|833.71|836.39|834.39|835.49|833.49|0
1727752500000|2024-10-01 03:15:00|835.49|833.49|835.59|833.59|836.17|834.17|835.49|833.49|0
1727752800000|2024-10-01 03:20:00|835.71|833.71|834.35|832.35|835.71|833.71|834.35|832.35|0
1727753100000|2024-10-01 03:25:00|834.13|832.13|833.45|831.45|834.35|832.35|833.45|831.45|0
1727753400000|2024-10-01 03:30:00|833.68|831.68|834.8|832.8|834.8|832.8|833.68|831.68|0
1727753700000|2024-10-01 03:35:00|835.03|833.03|834.58|832.58|835.25|833.25|834.35|832.35|0
1727754000000|2024-10-01 03:40:00|834.57|832.57|835.48|833.48|835.7|833.7|834.12|832.12|0
1727754300000|2024-10-01 03:45:00|835.7|833.7|835.25|833.25|836.38|834.38|835.25|833.25|0
1727754600000|2024-10-01 03:50:00|835.47|833.47|835.25|833.25|835.7|833.7|834.34|832.34|0
1727754900000|2024-10-01 03:55:00|835.47|833.47|835.02|833.02|835.47|833.47|834.79|832.79|0
1727755200000|2024-10-01 04:00:00|834.9|832.9|834.34|832.34|835.02|833.02|833.89|831.89|0
1727755500000|2024-10-01 04:05:00|834.57|832.57|834.34|832.34|835.24|833.24|834.11|832.11|0
1727755800000|2024-10-01 04:10:00|834.11|832.11|833.21|831.21|834.34|832.34|832.76|830.76|0
1727756100000|2024-10-01 04:15:00|832.98|830.98|833.21|831.21|833.21|831.21|832.3|830.3|0
1727756400000|2024-10-01 04:20:00|833.43|831.43|833.09|831.09|833.66|831.66|832.98|830.98|0
1727756700000|2024-10-01 04:25:00|833.2|831.2|834.1|832.1|834.33|832.33|833.2|831.2|0
1727757000000|2024-10-01 04:30:00|833.99|831.99|832.18|830.18|834.1|832.1|831.39|829.39|0
1727757300000|2024-10-01 04:35:00|832.3|830.3|832.52|830.52|832.75|830.75|831.39|829.39|0
1727757600000|2024-10-01 04:40:00|832.63|830.63|831.84|829.84|832.75|830.75|831.84|829.84|0
1727757900000|2024-10-01 04:45:00|832.07|830.07|832.07|830.07|832.29|830.29|831.62|829.62|0
1727758200000|2024-10-01 04:50:00|832.06|830.06|831.84|829.84|832.29|830.29|831.39|829.39|0
1727758500000|2024-10-01 04:55:00|832.06|830.06|831.84|829.84|832.06|830.06|831.72|829.72|0
1727758800000|2024-10-01 05:00:00|831.38|829.38|831.49|829.49|831.72|829.72|831.16|829.16|0
1727759100000|2024-10-01 05:05:00|831.38|829.38|831.61|829.61|831.61|829.61|830.03|828.03|0
1727759400000|2024-10-01 05:10:00|831.83|829.83|832.06|830.06|832.06|830.06|831.15|829.15|0
1727759700000|2024-10-01 05:15:00|831.83|829.83|830.47|828.47|831.83|829.83|830.47|828.47|0
1727760000000|2024-10-01 05:20:00|830.25|828.25|831.83|829.83|832.05|830.05|830.25|828.25|0
1727760300000|2024-10-01 05:25:00|832.05|830.05|832.28|830.28|832.28|830.28|831.6|829.6|0
1727760600000|2024-10-01 05:30:00|832.5|830.5|832.73|830.73|833.18|831.18|831.82|829.82|0
1727760900000|2024-10-01 05:35:00|832.72|830.72|830.02|828.02|832.72|830.72|829.56|827.56|0
1727761200000|2024-10-01 05:40:00|829.79|827.79|830.24|828.24|830.24|828.24|828.44|826.44|0
1727761500000|2024-10-01 05:45:00|830.01|828.01|831.82|829.82|831.82|829.82|829.56|827.56|0
1727761800000|2024-10-01 05:50:00|831.92|829.92|832.72|830.72|833.85|831.85|831.92|829.92|0
1727762100000|2024-10-01 05:55:00|832.49|830.49|830.91|828.91|832.49|830.49|830.01|828.01|0
1727762400000|2024-10-01 06:00:00|831.14|829.14|831.13|829.13|831.59|829.59|829.33|827.33|0
1727762700000|2024-10-01 06:05:00|831.59|829.59|830.91|828.91|831.81|829.81|830.46|828.46|0
1727763000000|2024-10-01 06:10:00|831.13|829.13|832.03|830.03|832.26|830.26|830.91|828.91|0
1727763300000|2024-10-01 06:15:00|832.14|830.14|832.71|830.71|833.16|831.16|831.81|829.81|0
1727763600000|2024-10-01 06:20:00|832.48|830.48|832.25|830.25|832.71|830.71|832.03|830.03|0
1727763900000|2024-10-01 06:25:00|832.03|830.03|833.16|831.16|833.16|831.16|832.03|830.03|0
1727764200000|2024-10-01 06:30:00|833.38|831.38|834.51|832.51|834.74|832.74|833.38|831.38|0
1727764500000|2024-10-01 06:35:00|834.74|832.74|834.96|832.96|835.41|833.41|834.51|832.51|0
1727764800000|2024-10-01 06:40:00|835.07|833.07|833.83|831.83|835.18|833.18|833.6|831.6|0
1727765100000|2024-10-01 06:45:00|833.6|831.6|835.18|833.18|835.41|833.41|833.6|831.6|0
1727765400000|2024-10-01 06:50:00|834.96|832.96|833.82|831.82|835.41|833.41|833.6|831.6|0
1727765700000|2024-10-01 06:55:00|833.6|831.6|833.14|831.14|833.6|831.6|831.79|829.79|0
1727766000000|2024-10-01 07:00:00|832.92|830.92|833.7|831.7|833.7|831.7|829.76|827.76|0
1727766300000|2024-10-01 07:05:00|833.82|831.82|826.82|824.82|833.82|831.82|826.82|824.82|0
1727766600000|2024-10-01 07:10:00|827.05|825.05|823.89|821.89|827.27|825.27|823.67|821.67|0
1727766900000|2024-10-01 07:15:00|823.67|821.67|822.54|820.54|824.79|822.79|822.54|820.54|0
1727767200000|2024-10-01 07:20:00|822.76|820.76|826.35|824.35|827.36|825.36|822.54|820.54|0
1727767500000|2024-10-01 07:25:00|826.58|824.58|828.6|826.6|829.95|827.95|826.58|824.58|0
1727767800000|2024-10-01 07:30:00|828.48|826.48|829.28|827.28|830.85|828.85|827.02|825.02|0
1727768100000|2024-10-01 07:35:00|829.5|827.5|831.98|829.98|832.2|830.2|829.27|827.27|0
1727768400000|2024-10-01 07:40:00|832.09|830.09|832.65|830.65|832.65|830.65|831.08|829.08|0
1727768700000|2024-10-01 07:45:00|832.31|830.31|831.97|829.97|833.21|831.21|831.41|829.41|0
1727769000000|2024-10-01 07:50:00|832.65|830.65|833.33|831.33|833.66|831.66|832.2|830.2|0
1727769300000|2024-10-01 07:55:00|833.55|831.55|833.55|831.55|833.78|831.78|832.08|830.08|0
1727769600000|2024-10-01 08:00:00|833.78|831.78|831.07|829.07|834.23|832.23|831.07|829.07|0
1727769900000|2024-10-01 08:05:00|830.84|828.84|830.27|828.27|831.74|829.74|829.94|827.94|0
1727770200000|2024-10-01 08:10:00|830.16|828.16|828.36|826.36|830.39|828.39|827.91|825.91|0
1727770500000|2024-10-01 08:15:00|828.13|826.13|829.26|827.26|830.61|828.61|827.68|825.68|0
1727770800000|2024-10-01 08:20:00|829.37|827.37|828.13|826.13|830.61|828.61|828.13|826.13|0
1727771100000|2024-10-01 08:25:00|828.24|826.24|829.7|827.7|829.93|827.93|828.24|826.24|0
1727771400000|2024-10-01 08:30:00|829.59|827.59|831.51|829.51|832.18|830.18|829.03|827.03|0
1727771700000|2024-10-01 08:35:00|831.73|829.73|829.7|827.7|833.08|831.08|829.7|827.7|0
1727772000000|2024-10-01 08:40:00|829.48|827.48|831.5|829.5|832.41|830.41|829.48|827.48|0
1727772300000|2024-10-01 08:45:00|831.39|829.39|830.71|828.71|831.95|829.95|830.37|828.37|0
1727772600000|2024-10-01 08:50:00|830.6|828.6|828.79|826.79|830.71|828.71|828.12|826.12|0
1727772900000|2024-10-01 08:55:00|828.68|826.68|829.47|827.47|830.37|828.37|827.89|825.89|0
1727773200000|2024-10-01 09:00:00|829.24|827.24|829.47|827.47|830.14|828.14|828.34|826.34|0
1727773500000|2024-10-01 09:05:00|829.24|827.24|828.34|826.34|829.69|827.69|827.89|825.89|0
1727773800000|2024-10-01 09:10:00|828.11|826.11|827.43|825.43|828.56|826.56|827.21|825.21|0
1727774100000|2024-10-01 09:15:00|827.77|825.77|826.98|824.98|828.78|826.78|826.98|824.98|0
1727774400000|2024-10-01 09:20:00|827.09|825.09|827.21|825.21|827.66|825.66|826.53|824.53|0
1727774700000|2024-10-01 09:25:00|827.43|825.43|829.68|827.68|830.13|828.13|827.2|825.2|0
1727775000000|2024-10-01 09:30:00|829.91|827.91|830.36|828.36|830.58|828.58|829.11|827.11|0
1727775300000|2024-10-01 09:35:00|830.58|828.58|829.45|827.45|830.58|828.58|829.45|827.45|0
1727775600000|2024-10-01 09:40:00|829.23|827.23|829.23|827.23|829.68|827.68|828.43|826.43|0
1727775900000|2024-10-01 09:45:00|829.45|827.45|829.33|827.33|829.9|827.9|828.55|826.55|0
1727776200000|2024-10-01 09:50:00|829.45|827.45|830.12|828.12|830.8|828.8|829.45|827.45|0
1727776500000|2024-10-01 09:55:00|830.57|828.57|830.45|828.45|830.8|828.8|830.12|828.12|0
1727776800000|2024-10-01 10:00:00|830.35|828.35|830.12|828.12|830.57|828.57|829.22|827.22|0
1727777100000|2024-10-01 10:05:00|830.34|828.34|830.12|828.12|830.79|828.79|829.67|827.67|0
1727777400000|2024-10-01 10:10:00|829.89|827.89|831.92|829.92|831.92|829.92|829.89|827.89|0
1727777700000|2024-10-01 10:15:00|832.14|830.14|831.92|829.92|832.14|830.14|831.47|829.47|0
1727778000000|2024-10-01 10:20:00|832.14|830.14|832.59|830.59|833.27|831.27|832.14|830.14|0
1727778300000|2024-10-01 10:25:00|832.37|830.37|832.95|830.95|833.95|831.95|832.37|830.37|0
1727778600000|2024-10-01 10:30:00|833.18|831.18|832.5|830.5|833.18|831.18|831.82|829.82|0
1727778900000|2024-10-01 10:35:00|832.27|830.27|833.63|831.63|833.63|831.63|831.93|829.93|0
1727779200000|2024-10-01 10:40:00|833.85|831.85|833.62|831.62|834.08|832.08|833.4|831.4|0
1727779500000|2024-10-01 10:45:00|833.85|831.85|834.07|832.07|834.07|832.07|833.28|831.28|0
1727779800000|2024-10-01 10:50:00|834.3|832.3|834.3|832.3|834.75|832.75|832.94|830.94|0
1727780100000|2024-10-01 10:55:00|834.07|832.07|836.11|834.11|836.89|834.89|833.85|831.85|0
1727780400000|2024-10-01 11:00:00|836.33|834.33|838.14|836.14|838.14|836.14|836.33|834.33|0
1727780700000|2024-10-01 11:05:00|838.25|836.25|837.23|835.23|838.37|836.37|836.56|834.56|0
1727781000000|2024-10-01 11:10:00|837.46|835.46|837.01|835.01|837.91|835.91|836.55|834.55|0
1727781300000|2024-10-01 11:15:00|836.78|834.78|835.19|833.19|837.46|835.46|834.06|832.06|0
1727781600000|2024-10-01 11:20:00|835.42|833.42|832.7|830.7|835.42|833.42|832.7|830.7|0
1727781900000|2024-10-01 11:25:00|832.59|830.59|832.93|830.93|833.61|831.61|832.48|830.48|0
1727782200000|2024-10-01 11:30:00|833.15|831.15|830.67|828.67|833.61|831.61|830.44|828.44|0
1727782500000|2024-10-01 11:35:00|830.89|828.89|829.08|827.08|831.57|829.57|828.97|826.97|0
1727782800000|2024-10-01 11:40:00|828.97|826.97|829.53|827.53|830.44|828.44|828.86|826.86|0
1727783100000|2024-10-01 11:45:00|829.31|827.31|829.76|827.76|830.66|828.66|829.19|827.19|0
1727783400000|2024-10-01 11:50:00|829.87|827.87|831.11|829.11|831.79|829.79|829.76|827.76|0
1727783700000|2024-10-01 11:55:00|830.99|828.99|830.88|828.88|831.56|829.56|830.43|828.43|0
1727784000000|2024-10-01 12:00:00|830.66|828.66|832.69|830.69|833.14|831.14|830.66|828.66|0
1727784300000|2024-10-01 12:05:00|832.46|830.46|832.01|830.01|832.69|830.69|830.88|828.88|0
1727784600000|2024-10-01 12:10:00|832.24|830.24|831.56|829.56|832.46|830.46|831.1|829.1|0
1727784900000|2024-10-01 12:15:00|831.44|829.44|830.65|828.65|831.44|829.44|829.3|827.3|0
1727785200000|2024-10-01 12:20:00|830.42|828.42|831.78|829.78|831.78|829.78|830.42|828.42|0
1727785500000|2024-10-01 12:25:00|832.23|830.23|829.97|827.97|833.24|831.24|829.97|827.97|0
1727785800000|2024-10-01 12:30:00|829.74|827.74|828.16|826.16|829.97|827.97|827.48|825.48|0
1727786100000|2024-10-01 12:35:00|828.39|826.39|828.61|826.61|829.29|827.29|828.16|826.16|0
1727786400000|2024-10-01 12:40:00|828.38|826.38|829.29|827.29|830.3|828.3|828.16|826.16|0
1727786700000|2024-10-01 12:45:00|829.06|827.06|829.51|827.51|829.74|827.74|828.61|826.61|0
1727787000000|2024-10-01 12:50:00|829.74|827.74|830.19|828.19|830.41|828.41|829.28|827.28|0
1727787300000|2024-10-01 12:55:00|830.41|828.41|830.86|828.86|830.86|828.86|829.73|827.73|0
1727787600000|2024-10-01 13:00:00|830.64|828.64|830.86|828.86|831.76|829.76|829.61|827.61|0
1727787900000|2024-10-01 13:05:00|830.63|828.63|831.54|829.54|831.99|829.99|830.52|828.52|0
1727788200000|2024-10-01 13:10:00|831.31|829.31|830.74|828.74|832.21|830.21|830.18|828.18|0
1727788500000|2024-10-01 13:15:00|830.63|828.63|827.69|825.69|830.63|828.63|827.69|825.69|0
1727788800000|2024-10-01 13:20:00|827.47|825.47|828.02|826.02|828.14|826.14|825.99|823.99|0
1727789100000|2024-10-01 13:25:00|827.69|825.69|828.37|826.37|829.04|827.04|827.01|825.01|0
1727789400000|2024-10-01 13:30:00|828.82|826.82|806.83|804.83|829.49|827.49|805.05|803.05|0
1727789700000|2024-10-01 13:35:00|806.61|804.61|803.54|801.04|808.18|806.18|797.27|794.77|0
1727790000000|2024-10-01 13:40:00|802.31|799.81|802.24|799.74|806.25|803.75|797.75|795.25|0
1727790300000|2024-10-01 13:45:00|801.01|798.51|794.02|791.52|801.01|798.51|792.02|789.52|0
1727790600000|2024-10-01 13:50:00|792.69|790.19|792.73|790.23|795.61|793.11|788.19|785.69|0
1727790900000|2024-10-01 13:55:00|791.62|789.12|796.45|793.65|797.9|795.1|787.86|785.36|0
1727791200000|2024-10-01 14:00:00|796.12|793.32|797.83|795.03|802.35|799.55|791.02|788.22|0
1727791500000|2024-10-01 14:05:00|796.72|793.92|783.17|780.37|796.72|793.92|782.55|779.75|0
1727791800000|2024-10-01 14:10:00|782.73|779.93|783.34|780.14|788.42|785.62|777.44|774.64|0
1727792100000|2024-10-01 14:15:00|782.46|779.26|778.34|775.14|782.68|779.48|776.8|773.6|0
1727792400000|2024-10-01 14:20:00|777.9|774.7|785.35|782.15|792.54|789.34|777.9|774.7|0
1727792700000|2024-10-01 14:25:00|786.01|782.81|779.7|776.5|786.67|783.47|772.73|769.53|0
1727793000000|2024-10-01 14:30:00|780.14|776.94|779.51|776.31|782.81|779.61|772.44|769.24|0
1727793300000|2024-10-01 14:35:00|778.19|774.99|784.41|781.21|787.54|784.34|775.03|771.83|0
1727793600000|2024-10-01 14:40:00|784.19|780.99|785.63|782.43|789.08|785.88|783.31|780.11|0
1727793900000|2024-10-01 14:45:00|784.85|781.65|783.18|779.98|787.85|784.65|781.19|777.99|0
1727794200000|2024-10-01 14:50:00|782.74|779.54|778.75|775.55|783.6|780.4|778.53|775.33|0
1727794500000|2024-10-01 14:55:00|779.41|776.21|784.83|781.63|785.93|782.73|779.19|775.99|0
1727794800000|2024-10-01 15:00:00|784.39|781.19|781.71|778.51|784.61|781.41|779.95|776.75|0
1727795100000|2024-10-01 15:05:00|780.61|777.41|768.72|765.52|780.61|777.41|768.72|765.52|0
1727795400000|2024-10-01 15:10:00|768.94|765.74|768.19|764.99|770.48|767.28|767.86|764.66|0
1727795700000|2024-10-01 15:15:00|768.62|765.42|771.26|768.06|771.26|768.06|766.87|763.67|0
1727796000000|2024-10-01 15:20:00|770.6|767.4|772.35|769.15|776.31|773.11|770.38|767.18|0
1727796300000|2024-10-01 15:25:00|772.57|769.37|783.08|779.88|784.18|780.98|772.57|769.37|0
1727796600000|2024-10-01 15:30:00|782.64|779.44|787.17|783.97|789.05|785.85|780.87|777.67|0
1727796900000|2024-10-01 15:35:00|787.28|784.08|790.64|787.44|790.9|787.7|785.73|782.53|0
1727797200000|2024-10-01 15:40:00|791.3|788.1|792.41|789.21|796.4|793.2|790.08|786.88|0
1727797500000|2024-10-01 15:45:00|792.63|789.43|790.19|786.99|792.63|789.43|787.32|784.12|0
1727797800000|2024-10-01 15:50:00|789.97|786.77|791.29|788.09|792.85|789.65|789.97|786.77|0
1727798100000|2024-10-01 15:55:00|791.74|788.54|786.91|783.71|792.84|789.64|786.91|783.71|0
1727798400000|2024-10-01 16:00:00|786.24|783.04|792.66|789.46|793.77|790.57|784.25|781.05|0
1727798700000|2024-10-01 16:05:00|793.33|790.13|792.51|789.31|795.76|792.56|792.07|788.87|0
1727799000000|2024-10-01 16:10:00|792.73|789.53|789.62|786.42|796.95|793.75|787.63|784.43|0
1727799300000|2024-10-01 16:15:00|789.4|786.2|790.06|786.86|793.17|789.97|789.18|785.98|0
1727799600000|2024-10-01 16:20:00|790.73|787.53|789.35|786.15|793.43|790.23|788.11|784.91|0
1727799900000|2024-10-01 16:25:00|789.57|786.37|789.75|786.55|791.08|787.88|784.72|781.52|0
1727800200000|2024-10-01 16:30:00|789.31|786.11|788.2|785|790.94|787.74|778.34|775.14|0
1727800500000|2024-10-01 16:35:00|786.87|783.67|782.89|779.69|790.85|787.65|782.01|778.81|0
1727800800000|2024-10-01 16:40:00|782.45|779.25|778.34|775.14|785.54|782.34|777.38|774.18|0
1727801100000|2024-10-01 16:45:00|778.12|774.92|777.27|774.07|779.44|776.24|772|768.8|0
1727801400000|2024-10-01 16:50:00|777.16|773.96|788.06|784.86|791.6|788.4|777.16|773.96|0
1727801700000|2024-10-01 16:55:00|787.84|784.64|787.88|784.68|792.3|789.1|781.93|778.73|0
1727802000000|2024-10-01 17:00:00|787.17|783.97|778.57|775.37|787.17|783.97|778.57|775.37|0
1727802300000|2024-10-01 17:05:00|778.91|775.71|779.49|776.29|781.28|778.08|777.23|774.03|0
1727802600000|2024-10-01 17:10:00|779.82|776.62|776.63|773.43|782.13|778.93|776.63|773.43|0
1727802900000|2024-10-01 17:15:00|776.85|773.65|771.95|768.75|776.85|773.65|771.3|768.1|0
1727803200000|2024-10-01 17:20:00|772.39|769.19|771.95|768.75|776.01|772.81|771.07|767.87|0
1727803500000|2024-10-01 17:25:00|772.39|769.19|770.72|767.52|773.13|769.93|769.62|766.42|0
1727803800000|2024-10-01 17:30:00|770.28|767.08|780.94|777.74|783.47|780.27|769.62|766.42|0
1727804100000|2024-10-01 17:35:00|779.61|776.41|777.07|773.87|779.61|776.41|774.1|770.9|0
1727804400000|2024-10-01 17:40:00|776.3|773.1|783.82|780.62|784.26|781.06|776.08|772.88|0
1727804700000|2024-10-01 17:45:00|784.04|780.84|782.27|779.07|786.47|783.27|781.61|778.41|0
1727805000000|2024-10-01 17:50:00|782.05|778.85|786.69|783.49|786.69|783.49|782.05|778.85|0
1727805300000|2024-10-01 17:55:00|786.47|783.27|795.44|792.24|795.44|792.24|786.47|783.27|0
1727805600000|2024-10-01 18:00:00|795|791.8|798.44|795.24|800.78|797.58|795|791.8|0
1727805900000|2024-10-01 18:05:00|798.66|795.46|799.99|796.79|801.33|798.13|797.33|794.13|0
1727806200000|2024-10-01 18:10:00|799.77|796.57|801.98|798.78|802.44|799.24|798.44|795.24|0
1727806500000|2024-10-01 18:15:00|802.2|799|803.28|800.08|806.89|803.69|801.98|798.78|0
1727806800000|2024-10-01 18:20:00|803.51|800.31|803.28|800.08|805.96|802.76|801.28|798.08|0
1727807100000|2024-10-01 18:25:00|802.84|799.64|805.59|802.39|806.03|802.83|802.39|799.19|0
1727807400000|2024-10-01 18:30:00|805.37|802.17|806.7|803.5|809.38|806.18|804.92|801.72|0
1727807700000|2024-10-01 18:35:00|806.48|803.28|805.15|803.15|807.59|804.39|801.42|799.42|0
1727808000000|2024-10-01 18:40:00|805.7|803.7|804.8|802.8|806.92|804.92|802.8|800.8|0
1727808300000|2024-10-01 18:45:00|804.91|802.91|803.47|801.47|806.25|804.25|802.13|800.13|0
1727808600000|2024-10-01 18:50:00|804.13|802.13|802.35|800.35|806.81|804.81|800.35|798.35|0
1727808900000|2024-10-01 18:55:00|803.02|801.02|804.56|802.56|806.36|804.36|802.57|800.57|0
1727809200000|2024-10-01 19:00:00|804.79|802.79|802.11|800.11|804.79|802.79|801.45|799.45|0
1727809500000|2024-10-01 19:05:00|801.89|799.89|803.67|801.67|805.01|803.01|800.11|798.11|0
1727809800000|2024-10-01 19:10:00|803.45|801.45|800.11|798.11|804.11|802.11|798.33|796.33|0
1727810100000|2024-10-01 19:15:00|799.66|797.66|800.33|798.33|801|799|797.44|795.44|0
1727810400000|2024-10-01 19:20:00|799.88|797.88|802.33|800.33|804.11|802.11|799.66|797.66|0
1727810700000|2024-10-01 19:25:00|802.55|800.55|802.99|800.99|804.77|802.77|802.1|800.1|0
1727811000000|2024-10-01 19:30:00|803.21|801.21|794.99|792.99|803.21|801.21|794.99|792.99|0
1727811300000|2024-10-01 19:35:00|795.21|793.21|795.41|793.41|796.75|794.75|790.87|788.87|0
1727811600000|2024-10-01 19:40:00|796.52|794.52|794.52|792.52|798.74|796.74|794.08|792.08|0
1727811900000|2024-10-01 19:45:00|794.3|792.3|791.64|789.64|794.75|792.75|791.42|789.42|0
1727812200000|2024-10-01 19:50:00|792.97|790.97|788.56|786.56|793.87|791.87|787.45|785.45|0
1727812500000|2024-10-01 19:55:00|788.78|786.78|789.81|787.81|792.99|790.99|787.82|785.82|0
1727812800000|2024-10-01 20:00:00|789.14|787.14|792.9|790.9|795.56|793.56|789.14|787.14|0
1727813100000|2024-10-01 20:05:00|793.12|791.12|791.13|789.13|793.34|791.34|790.02|788.02|0
1727813400000|2024-10-01 20:10:00|791.57|789.57|790.46|788.46|792.01|790.01|790.02|788.02|0
1727813700000|2024-10-01 20:15:00|790.66|788.26|790.88|788.48|790.99|788.59|790.22|787.82|0
1727814000000|2024-10-01 20:20:00|790.66|788.26|789.55|787.15|790.66|788.26|789.33|786.93|0
1727814300000|2024-10-01 20:25:00|789.33|786.93|790.21|787.81|790.66|788.26|789.33|786.93|0
1727814600000|2024-10-01 20:30:00|789.99|787.59|789.33|786.93|790.43|788.03|789.33|786.93|0
1727814900000|2024-10-01 20:35:00|789.55|787.15|789.54|787.14|789.99|787.59|788.88|786.48|0
1727815200000|2024-10-01 20:40:00|789.43|787.03|787.77|785.37|789.77|787.37|787.55|785.15|0
1727815500000|2024-10-01 20:45:00|788|785.6|787.77|785.37|788|785.6|787.33|784.93|0
1727815800000|2024-10-01 20:50:00|787.99|785.59|788.21|785.81|788.43|786.03|787.55|785.15|0
1727816100000|2024-10-01 20:55:00|788.32|785.92|788.09|785.69|789.54|787.14|787.87|785.47|0
1727816400000|2024-10-01 21:00:00|788.16|785.76|788.15|785.75|788.42|786.02|788.15|785.75|0
1727816700000|2024-10-01 21:05:00|788.19|785.79|788.84|786.44|789.36|786.96|788.15|785.75|0
1727817000000|2024-10-01 21:10:00|788.81|786.41|788.77|786.37|789|786.6|788.35|785.95|0
1727817300000|2024-10-01 21:15:00|788.86|786.46|788.67|786.27|788.86|786.46|788.67|786.27|0
1727817600000|2024-10-01 21:20:00|788.77|786.37|788.76|786.36|788.77|786.37|788.76|786.36|0
1727818500000|2024-10-01 21:35:00|788.83|786.43|788.83|786.43|788.83|786.43|788.79|786.39|0
1727818800000|2024-10-01 21:40:00|788.76|786.36|788.79|786.39|788.83|786.43|788.75|786.35|0
1727819100000|2024-10-01 21:45:00|788.75|786.35|788.56|786.16|788.75|786.35|788.56|786.16|0
1727819400000|2024-10-01 21:50:00|788.36|785.96|788.65|786.25|788.65|786.25|788|785.6|0
1727819700000|2024-10-01 21:55:00|788.85|786.45|789.44|787.04|789.44|787.04|788.52|786.12|0
1727820000000|2024-10-01 22:00:00|790.06|787.66|783.21|780.81|792.49|790.09|782.55|780.15|0
1727820300000|2024-10-01 22:05:00|782.55|780.15|782.66|780.26|783.1|780.7|780.68|778.28|0
1727820600000|2024-10-01 22:10:00|782.88|780.48|780.56|778.16|783.76|781.36|778.69|776.29|0
1727820900000|2024-10-01 22:15:00|780.45|778.05|783.32|780.92|783.32|780.92|780.01|777.61|0
1727821200000|2024-10-01 22:20:00|783.54|781.14|781.99|779.59|783.76|781.36|781.33|778.93|0
1727821500000|2024-10-01 22:25:00|782.21|779.81|780.66|778.26|783.53|781.13|780.66|778.26|0
1727821800000|2024-10-01 22:30:00|780.89|778.49|782.65|780.25|782.87|780.47|779.67|777.27|0
1727822100000|2024-10-01 22:35:00|782.87|780.47|784.41|782.01|784.63|782.23|782.87|780.47|0
1727822400000|2024-10-01 22:40:00|784.51|782.11|777.9|775.5|784.51|782.11|776.69|774.29|0
1727822700000|2024-10-01 22:45:00|778.01|775.61|778.23|775.83|780.76|778.36|778.01|775.61|0
1727823000000|2024-10-01 22:50:00|777.35|774.95|778.89|776.49|779.66|777.26|777.02|774.62|0
1727823300000|2024-10-01 22:55:00|779.11|776.71|779.11|776.71|781.09|778.69|778.67|776.27|0
1727823600000|2024-10-01 23:00:00|779.55|777.15|780.43|778.03|781.31|778.91|778.67|776.27|0
1727823900000|2024-10-01 23:05:00|780.31|777.91|780.2|777.8|781.75|779.35|778.66|776.26|0
1727824200000|2024-10-01 23:10:00|780.09|777.69|782.19|779.79|782.19|779.79|779.98|777.58|0
1727824500000|2024-10-01 23:15:00|781.97|779.57|780.42|778.02|783.07|780.67|780.2|777.8|0
1727824800000|2024-10-01 23:20:00|779.98|777.58|777.55|775.15|779.98|777.58|777.33|774.93|0
1727825100000|2024-10-01 23:25:00|777.33|774.93|776.89|774.49|778.22|775.82|774.25|771.85|0
1727825400000|2024-10-01 23:30:00|776.67|774.27|778.87|776.47|779.31|776.91|776.12|773.72|0
1727825700000|2024-10-01 23:35:00|778.65|776.25|779.75|777.35|780.41|778.01|777.55|775.15|0
1727826000000|2024-10-01 23:40:00|779.97|777.57|780.41|778.01|781.07|778.67|779.53|777.13|0
1727826300000|2024-10-01 23:45:00|780.29|777.89|783.71|781.31|784.38|781.98|779.75|777.35|0
1727826600000|2024-10-01 23:50:00|783.82|781.42|781.06|778.66|783.93|781.53|780.62|778.22|0
1727826900000|2024-10-01 23:55:00|781.51|779.11|781.39|778.99|781.73|779.33|780.84|778.44|0
1727827200000|2024-10-02 00:00:00|781.94|779.54|785.25|782.85|785.91|783.51|781.06|778.66|0
1727827500000|2024-10-02 00:05:00|785.47|783.07|784.81|782.41|785.91|783.51|782.82|780.42|0
1727827800000|2024-10-02 00:10:00|785.03|782.63|786.68|784.28|786.79|784.39|783.92|781.52|0
1727828100000|2024-10-02 00:15:00|786.57|784.17|783.26|780.86|786.79|784.39|783.04|780.64|0
1727828400000|2024-10-02 00:20:00|783.04|780.64|783.04|780.64|783.92|781.52|781.71|779.31|0
1727828700000|2024-10-02 00:25:00|782.81|780.41|782.15|779.75|783.58|781.18|780.61|778.21|0
1727829000000|2024-10-02 00:30:00|781.51|779.51|783.43|781.43|783.43|781.43|780.11|778.11|0
1727829300000|2024-10-02 00:35:00|783.32|781.32|785.31|783.31|785.97|783.97|783.1|781.1|0
1727829600000|2024-10-02 00:40:00|785.75|783.75|788.17|786.17|789.06|787.06|785.31|783.31|0
1727829900000|2024-10-02 00:45:00|788.39|786.39|787.51|785.51|788.61|786.61|787.07|785.07|0
1727830200000|2024-10-02 00:50:00|787.73|785.73|784.42|782.42|787.95|785.95|783.09|781.09|0
1727830500000|2024-10-02 00:55:00|784.2|782.2|785.52|783.52|785.96|783.96|783.53|781.53|0
1727830800000|2024-10-02 01:00:00|785.74|783.74|786.84|784.84|787.06|785.06|785.07|783.07|0
1727831100000|2024-10-02 01:05:00|786.94|784.94|785.95|783.95|787.06|785.06|785.51|783.51|0
1727831400000|2024-10-02 01:10:00|785.73|783.73|785.95|783.95|786.28|784.28|785.4|783.4|0
1727831700000|2024-10-02 01:15:00|786.17|784.17|786.17|784.17|787.49|785.49|784.41|782.41|0
1727832000000|2024-10-02 01:20:00|786.39|784.39|786.61|784.61|787.71|785.71|786.17|784.17|0
1727832300000|2024-10-02 01:25:00|786.83|784.83|788.04|786.04|788.59|786.59|786.61|784.61|0
1727832600000|2024-10-02 01:30:00|788.15|786.15|791.69|789.69|791.91|789.91|787.93|785.93|0
1727832900000|2024-10-02 01:35:00|791.91|789.91|790.8|788.8|791.91|789.91|789.69|787.69|0
1727833200000|2024-10-02 01:40:00|790.58|788.58|788.59|786.59|790.58|788.58|788.15|786.15|0
1727833500000|2024-10-02 01:45:00|788.47|786.47|790.13|788.13|790.57|788.57|788.36|786.36|0
1727833800000|2024-10-02 01:50:00|790.35|788.35|791.01|789.01|791.46|789.46|789.69|787.69|0
1727834100000|2024-10-02 01:55:00|790.79|788.79|790.57|788.57|790.9|788.9|789.24|787.24|0
1727834400000|2024-10-02 02:00:00|790.79|788.79|791.89|789.89|792.11|790.11|790.13|788.13|0
1727834700000|2024-10-02 02:05:00|792.11|790.11|792.01|790.01|792.56|790.56|790.56|788.56|0
1727835000000|2024-10-02 02:10:00|791.79|789.79|791.35|789.35|792.01|790.01|790.68|788.68|0
1727835300000|2024-10-02 02:15:00|791.13|789.13|789.8|787.8|791.35|789.35|789.68|787.68|0
1727835600000|2024-10-02 02:20:00|789.58|787.58|789.35|787.35|789.58|787.58|788.25|786.25|0
1727835900000|2024-10-02 02:25:00|789.57|787.57|789.79|787.79|790.01|788.01|788.25|786.25|0
1727836200000|2024-10-02 02:30:00|789.68|787.68|788.24|786.24|789.79|787.79|787.8|785.8|0
1727836500000|2024-10-02 02:35:00|788.46|786.46|786.14|784.14|788.46|786.46|786.14|784.14|0
1727836800000|2024-10-02 02:40:00|786.25|784.25|786.03|784.03|787.14|785.14|785.37|783.37|0
1727837100000|2024-10-02 02:45:00|786.25|784.25|787.79|785.79|787.79|785.79|786.25|784.25|0
1727837400000|2024-10-02 02:50:00|787.9|785.9|787.79|785.79|788.78|786.78|786.91|784.91|0
1727837700000|2024-10-02 02:55:00|788.01|786.01|787.13|785.13|788.56|786.56|786.69|784.69|0
1727838000000|2024-10-02 03:00:00|786.91|784.91|786.68|784.68|787.35|785.35|786.46|784.46|0
1727838300000|2024-10-02 03:05:00|786.9|784.9|785.14|783.14|787.57|785.57|784.25|782.25|0
1727838600000|2024-10-02 03:10:00|784.91|782.91|785.13|783.13|785.24|783.24|782.93|780.93|0
1727838900000|2024-10-02 03:15:00|785.02|783.02|784.91|782.91|785.35|783.35|783.59|781.59|0
1727839200000|2024-10-02 03:20:00|784.8|782.8|783.36|781.36|784.91|782.91|783.36|781.36|0
1727839500000|2024-10-02 03:25:00|783.58|781.58|786.11|784.11|787.11|785.11|783.36|781.36|0
1727839800000|2024-10-02 03:30:00|786.01|784.01|788.44|786.44|788.54|786.54|786.01|784.01|0
1727840100000|2024-10-02 03:35:00|788.54|786.54|790.31|788.31|790.64|788.64|787.99|785.99|0
1727840400000|2024-10-02 03:40:00|790.42|788.42|789.76|787.76|790.42|788.42|789.1|787.1|0
1727840700000|2024-10-02 03:45:00|789.54|787.54|788.21|786.21|789.54|787.54|787.99|785.99|0
1727841000000|2024-10-02 03:50:00|787.99|785.99|789.75|787.75|790.2|788.2|787.99|785.99|0
1727841300000|2024-10-02 03:55:00|789.97|787.97|789.53|787.53|790.42|788.42|789.19|787.19|0
1727841600000|2024-10-02 04:00:00|789.75|787.75|788.86|786.86|789.97|787.97|788.86|786.86|0
1727841900000|2024-10-02 04:05:00|788.75|786.75|788.42|786.42|789.08|787.08|788.42|786.42|0
1727842200000|2024-10-02 04:10:00|788.3|786.3|788.42|786.42|788.64|786.64|788.2|786.2|0
1727842500000|2024-10-02 04:15:00|788.52|786.52|788.41|786.41|788.64|786.64|787.97|785.97|0
1727842800000|2024-10-02 04:20:00|788.86|786.86|787.31|785.31|789.08|787.08|786.87|784.87|0
1727843100000|2024-10-02 04:25:00|787.41|785.41|785.98|783.98|787.53|785.53|785.76|783.76|0
1727843400000|2024-10-02 04:30:00|785.76|783.76|782.11|780.11|785.76|783.76|781.12|779.12|0
1727843700000|2024-10-02 04:35:00|782.01|780.01|781.34|779.34|782.23|780.23|779.8|777.8|0
1727844000000|2024-10-02 04:40:00|781.56|779.56|782.66|780.66|783.1|781.1|780.9|778.9|0
1727844300000|2024-10-02 04:45:00|782.44|780.44|782.68|780.68|783.04|781.04|781.58|779.58|0
1727844600000|2024-10-02 04:50:00|782.46|780.46|781.14|779.14|783.57|781.57|781.14|779.14|0
1727844900000|2024-10-02 04:55:00|781.36|779.36|780.69|778.69|781.46|779.46|778.16|776.16|0
1727845200000|2024-10-02 05:00:00|780.47|778.47|782.01|780.01|782.24|780.24|779.59|777.59|0
1727845500000|2024-10-02 05:05:00|782.24|780.24|780.69|778.69|782.24|780.24|780.47|778.47|0
1727845800000|2024-10-02 05:10:00|780.91|778.91|779.8|777.8|782.01|780.01|779.59|777.59|0
1727846100000|2024-10-02 05:15:00|780.03|778.03|780.46|778.46|780.91|778.91|779.03|777.03|0
1727846400000|2024-10-02 05:20:00|780.13|778.13|776.94|774.94|780.13|778.13|776.5|774.5|0
1727846700000|2024-10-02 05:25:00|776.72|774.72|776.27|774.27|777.16|775.16|773.63|771.63|0
1727847000000|2024-10-02 05:30:00|776.05|774.05|774.07|772.07|776.27|774.27|773.74|771.74|0
1727847300000|2024-10-02 05:35:00|774.29|772.29|775.83|773.83|776.05|774.05|773.41|771.41|0
1727847600000|2024-10-02 05:40:00|775.61|773.61|776.15|774.15|776.27|774.27|774.73|772.73|0
1727847900000|2024-10-02 05:45:00|776.05|774.05|774.06|772.06|776.93|774.93|773.18|771.18|0
1727848200000|2024-10-02 05:50:00|773.84|771.84|770.76|768.76|774.39|772.39|770.76|768.76|0
1727848500000|2024-10-02 05:55:00|770.98|768.98|778.46|776.46|778.9|776.9|770.98|768.98|0
1727848800000|2024-10-02 06:00:00|778.68|776.68|776.7|774.7|779.34|777.34|775.82|773.82|0
1727849100000|2024-10-02 06:05:00|776.92|774.92|774.49|772.49|777.36|775.36|773.17|771.17|0
1727849400000|2024-10-02 06:10:00|774.27|772.27|776.69|774.69|776.69|774.69|772.73|770.73|0
1727849700000|2024-10-02 06:15:00|776.47|774.47|774.71|772.71|776.47|774.47|774.27|772.27|0
1727850000000|2024-10-02 06:20:00|774.49|772.49|772.95|770.95|774.59|772.59|772.95|770.95|0
1727850300000|2024-10-02 06:25:00|773.17|771.17|776.24|774.24|776.68|774.68|773.17|771.17|0
1727850600000|2024-10-02 06:30:00|776.35|774.35|776.52|774.52|776.96|774.96|774.1|772.1|0
1727850900000|2024-10-02 06:35:00|776.74|774.74|780.48|778.48|780.92|778.92|776.52|774.52|0
1727851200000|2024-10-02 06:40:00|780.15|778.15|779.38|777.38|780.7|778.7|779.38|777.38|0
1727851500000|2024-10-02 06:45:00|779.6|777.6|774.31|772.31|779.6|777.6|774.1|772.1|0
1727851800000|2024-10-02 06:50:00|774.53|772.53|777.83|775.83|778.16|776.16|774.53|772.53|0
1727852100000|2024-10-02 06:55:00|778.27|776.27|777.93|775.93|779.59|777.59|777.83|775.83|0
1727852400000|2024-10-02 07:00:00|778.05|776.05|780.91|778.91|782.01|780.01|778.05|776.05|0
1727852700000|2024-10-02 07:05:00|781.01|779.01|780.03|778.03|781.01|779.01|777.38|775.38|0
1727853000000|2024-10-02 07:10:00|779.36|777.36|778.59|776.59|780.35|778.35|774.3|772.3|0
1727853300000|2024-10-02 07:15:00|777.82|775.82|779.8|777.8|781.12|779.12|777.05|775.05|0
1727853600000|2024-10-02 07:20:00|779.58|777.58|776.28|774.28|779.8|777.8|774.74|772.74|0
1727853900000|2024-10-02 07:25:00|776.5|774.5|780.46|778.46|781.66|779.66|776.06|774.06|0
1727854200000|2024-10-02 07:30:00|780.68|778.68|781.11|779.11|783.98|781.98|780.68|778.68|0
1727854500000|2024-10-02 07:35:00|781.33|779.33|782.49|780.49|783.54|781.54|781.22|779.22|0
1727854800000|2024-10-02 07:40:00|782.6|780.6|784.59|782.59|784.81|782.81|781.5|779.5|0
1727855100000|2024-10-02 07:45:00|784.81|782.81|784.81|782.81|786.35|784.35|784.25|782.25|0
1727855400000|2024-10-02 07:50:00|785.03|783.03|784.58|782.58|785.25|783.25|783.48|781.48|0
1727855700000|2024-10-02 07:55:00|784.91|782.91|782.59|780.59|785.02|783.02|782.59|780.59|0
1727856000000|2024-10-02 08:00:00|781.93|779.93|783.47|781.47|783.69|781.69|778.84|776.84|0
1727856300000|2024-10-02 08:05:00|783.69|781.69|782.81|780.81|784.14|782.14|782.59|780.59|0
1727856600000|2024-10-02 08:10:00|783.25|781.25|782.14|780.14|784.24|782.24|781.92|779.92|0
1727856900000|2024-10-02 08:15:00|782.81|780.81|781.7|779.7|783.47|781.47|781.04|779.04|0
1727857200000|2024-10-02 08:20:00|781.48|779.48|783.79|781.79|784.57|782.57|781.36|779.36|0
1727857500000|2024-10-02 08:25:00|783.69|781.69|783.68|781.68|784.13|782.13|782.36|780.36|0
1727857800000|2024-10-02 08:30:00|783.57|781.57|785.23|783.23|785.89|783.89|783.46|781.46|0
1727858100000|2024-10-02 08:35:00|785.45|783.45|785.33|783.33|786.33|784.33|784.67|782.67|0
1727858400000|2024-10-02 08:40:00|785.22|783.22|782.79|780.79|785.22|783.22|781.8|779.8|0
1727858700000|2024-10-02 08:45:00|782.35|780.35|780.8|778.8|783.78|781.78|780.8|778.8|0
1727859000000|2024-10-02 08:50:00|780.36|778.36|783.23|781.23|783.67|781.67|780.36|778.36|0
1727859300000|2024-10-02 08:55:00|783.45|781.45|780.58|778.58|783.45|781.45|780.36|778.36|0
1727859600000|2024-10-02 09:00:00|780.8|778.8|778.37|776.37|781.02|779.02|777.49|775.49|0
1727859900000|2024-10-02 09:05:00|778.48|776.48|776.17|774.17|778.48|776.48|775.95|773.95|0
1727860200000|2024-10-02 09:10:00|775.95|773.95|776.38|774.38|777.49|775.49|775.73|773.73|0
1727860500000|2024-10-02 09:15:00|776.16|774.16|775.28|773.28|776.38|774.38|774.4|772.4|0
1727860800000|2024-10-02 09:20:00|775.72|773.72|773.74|771.74|775.83|773.83|772.86|770.86|0
1727861100000|2024-10-02 09:25:00|773.52|771.52|775.72|773.72|775.72|773.72|772.42|770.42|0
1727861400000|2024-10-02 09:30:00|775.94|773.94|776.59|774.59|777.92|775.92|775.94|773.94|0
1727861700000|2024-10-02 09:35:00|776.81|774.81|776.15|774.15|777.26|775.26|774.83|772.83|0
1727862000000|2024-10-02 09:40:00|776.37|774.37|775.15|773.15|776.37|774.37|774.83|772.83|0
1727862300000|2024-10-02 09:45:00|775.27|773.27|773.95|771.95|775.71|773.71|773.51|771.51|0
1727862600000|2024-10-02 09:50:00|773.73|771.73|772.62|770.62|773.73|771.73|770.21|768.21|0
1727862900000|2024-10-02 09:55:00|773.06|771.06|773.5|771.5|773.94|771.94|772.18|770.18|0
1727863200000|2024-10-02 10:00:00|773.28|771.28|769.32|767.32|773.28|771.28|769.32|767.32|0
1727863500000|2024-10-02 10:05:00|769.76|767.76|770.42|768.42|770.42|768.42|768.44|766.44|0
1727863800000|2024-10-02 10:10:00|770.86|768.86|768.93|766.93|771.08|769.08|767.49|765.49|0
1727864100000|2024-10-02 10:15:00|769.15|767.15|774.75|772.75|774.87|772.87|768.27|766.27|0
1727864400000|2024-10-02 10:20:00|775.75|773.75|774.42|772.42|775.75|773.75|773.87|771.87|0
1727864700000|2024-10-02 10:25:00|774.53|772.53|776.4|774.4|776.62|774.62|772.99|770.99|0
1727865000000|2024-10-02 10:30:00|776.62|774.62|782.4|780.4|782.4|780.4|776.51|774.51|0
1727865300000|2024-10-02 10:35:00|782.73|780.73|779.62|777.62|782.85|780.85|778.74|776.74|0
1727865600000|2024-10-02 10:40:00|779.84|777.84|779.18|777.18|780.06|778.06|778.08|776.08|0
1727865900000|2024-10-02 10:45:00|779.4|777.4|780.72|778.72|781.38|779.38|778.3|776.3|0
1727866200000|2024-10-02 10:50:00|780.94|778.94|781.38|779.38|783.37|781.37|780.94|778.94|0
1727866500000|2024-10-02 10:55:00|781.16|779.16|780.94|778.94|781.27|779.27|779.39|777.39|0
1727866800000|2024-10-02 11:00:00|781.6|779.6|779.61|777.61|781.6|779.6|778.51|776.51|0
1727867100000|2024-10-02 11:05:00|779.5|777.5|774.2|772.2|780.05|778.05|773.88|771.88|0
1727867400000|2024-10-02 11:10:00|774.1|772.1|778.94|776.94|779.05|777.05|773.88|771.88|0
1727867700000|2024-10-02 11:15:00|778.72|776.72|775.52|773.52|778.72|776.72|774.97|772.97|0
1727868000000|2024-10-02 11:20:00|774.97|772.97|777.24|775.24|778.24|776.24|774.31|772.31|0
1727868300000|2024-10-02 11:25:00|777.36|775.36|781.33|779.33|781.33|779.33|777.36|775.36|0
1727868600000|2024-10-02 11:30:00|781.11|779.11|780.44|778.44|781.33|779.33|778.02|776.02|0
1727868900000|2024-10-02 11:35:00|780.77|778.77|781.54|779.54|782.53|780.53|780|778|0
1727869200000|2024-10-02 11:40:00|781.76|779.76|780.44|778.44|782.42|780.42|780.22|778.22|0
1727869500000|2024-10-02 11:45:00|780.54|778.54|779.77|777.77|781.32|779.32|779.55|777.55|0
1727869800000|2024-10-02 11:50:00|779.44|777.44|775.14|773.14|779.44|777.44|774.48|772.48|0
1727870100000|2024-10-02 11:55:00|775.36|773.36|774.58|772.58|775.8|773.8|774.26|772.26|0
1727870400000|2024-10-02 12:00:00|774.48|772.48|775.8|773.8|776.02|774.02|774.04|772.04|0
1727870700000|2024-10-02 12:05:00|775.9|773.9|774.03|772.03|776.02|774.02|773.59|771.59|0
1727871000000|2024-10-02 12:10:00|773.81|771.81|776.12|774.12|778.32|776.32|773.59|771.59|0
1727871300000|2024-10-02 12:15:00|776.34|774.34|778.72|776.72|780.46|778.46|775.86|773.86|0
1727871600000|2024-10-02 12:20:00|778.6|776.6|777.39|775.39|782.69|780.69|777.39|775.39|0
1727871900000|2024-10-02 12:25:00|776.95|774.95|773.21|771.21|778.28|776.28|773.21|771.21|0
1727872200000|2024-10-02 12:30:00|773.65|771.65|777.17|775.17|777.17|775.17|773.21|771.21|0
1727872500000|2024-10-02 12:35:00|776.95|774.95|783.34|781.34|783.34|781.34|775.85|773.85|0
1727872800000|2024-10-02 12:40:00|783.45|781.45|784|782|786.66|784.66|783.12|781.12|0
1727873100000|2024-10-02 12:45:00|783.78|781.78|782.9|780.9|785.55|783.55|782.24|780.24|0
1727873400000|2024-10-02 12:50:00|783.12|781.12|785.1|783.1|785.32|783.32|782.45|780.45|0
1727873700000|2024-10-02 12:55:00|784.99|782.99|782.11|780.11|784.99|782.99|781.35|779.35|0
1727874000000|2024-10-02 13:00:00|782.78|780.78|779.8|777.8|783.33|781.33|778.04|776.04|0
1727874300000|2024-10-02 13:05:00|779.58|777.58|778.69|776.69|782.23|780.23|778.69|776.69|0
1727874600000|2024-10-02 13:10:00|778.92|776.92|780.68|778.68|780.9|778.9|778.69|776.69|0
1727874900000|2024-10-02 13:15:00|780.46|778.46|779.13|777.13|780.68|778.68|777.37|775.37|0
1727875200000|2024-10-02 13:20:00|778.91|776.91|777.37|775.37|780.23|778.23|777.25|775.25|0
1727875500000|2024-10-02 13:25:00|777.59|775.59|779.57|777.57|779.57|777.57|776.48|774.48|0
1727875800000|2024-10-02 13:30:00|779.67|777.67|771.79|769.79|779.67|777.67|769.22|767.22|0
1727876100000|2024-10-02 13:35:00|771.67|769.67|764.98|762.98|773.76|771.76|763.66|761.66|0
1727876400000|2024-10-02 13:40:00|766.29|764.29|759.42|757.42|766.29|764.29|758.41|756.41|0
1727876700000|2024-10-02 13:45:00|758.98|756.98|774.86|772.86|776.62|774.62|758.98|756.98|0
1727877000000|2024-10-02 13:50:00|775.3|773.3|776.65|774.65|777.76|775.76|773.24|771.24|0
1727877300000|2024-10-02 13:55:00|775.99|773.99|773.79|771.79|778.19|776.19|773.79|771.79|0
1727877600000|2024-10-02 14:00:00|774.67|772.67|779.51|777.51|784.37|782.37|773.13|771.13|0
1727877900000|2024-10-02 14:05:00|779.95|777.95|779.38|777.38|781.36|779.36|776.43|774.43|0
1727878200000|2024-10-02 14:10:00|778.72|776.72|782.02|780.02|784.01|782.01|778.72|776.72|0
1727878500000|2024-10-02 14:15:00|781.36|779.36|786.25|784.25|787.54|785.54|779.82|777.82|0
1727878800000|2024-10-02 14:20:00|786.92|784.92|777.37|775.37|789.53|787.53|776.71|774.71|0
1727879100000|2024-10-02 14:25:00|777.15|775.15|785.54|783.54|785.54|783.54|776.49|774.49|0
1727879400000|2024-10-02 14:30:00|785.1|783.1|787.09|785.09|790.41|788.41|782.01|780.01|0
1727879700000|2024-10-02 14:35:00|786.2|784.2|786.53|784.53|788.64|786.64|783.33|781.33|0
1727880000000|2024-10-02 14:40:00|786.3|784.3|788.52|786.52|790.29|788.29|786.3|784.3|0
1727880300000|2024-10-02 14:45:00|787.85|785.85|795.66|793.66|796.32|794.32|787.63|785.63|0
1727880600000|2024-10-02 14:50:00|796.32|794.32|784.35|782.35|796.32|794.32|784.35|782.35|0
1727880900000|2024-10-02 14:55:00|784.57|782.57|784.57|782.57|788.78|786.78|783.68|781.68|0
1727881200000|2024-10-02 15:00:00|784.12|782.12|790.99|788.99|791.88|789.88|783.02|781.02|0
1727881500000|2024-10-02 15:05:00|790.77|788.77|788.77|786.77|792.32|790.32|786.78|784.78|0
1727881800000|2024-10-02 15:10:00|788.99|786.99|789.86|787.86|792.62|790.62|786.83|784.83|0
1727882100000|2024-10-02 15:15:00|790.08|788.08|797.19|795.19|797.63|795.63|789.86|787.86|0
1727882400000|2024-10-02 15:20:00|796.96|794.96|792.36|790.36|796.96|794.96|789.63|787.63|0
1727882700000|2024-10-02 15:25:00|792.14|790.14|795.24|793.24|795.69|793.69|790.8|788.8|0
1727883000000|2024-10-02 15:30:00|795.69|793.69|796.19|794.19|798.21|796.21|793.75|791.75|0
1727883300000|2024-10-02 15:35:00|795.97|793.97|796.86|794.86|797.52|795.52|793.97|791.97|0
1727883600000|2024-10-02 15:40:00|796.63|794.63|798.41|796.41|798.41|796.41|795.52|793.52|0
1727883900000|2024-10-02 15:45:00|798.63|796.63|797.52|795.52|798.63|796.63|795.3|793.3|0
1727884200000|2024-10-02 15:50:00|797.74|795.74|794.85|792.85|798.41|796.41|792.85|790.85|0
1727884500000|2024-10-02 15:55:00|794.4|792.4|795.07|793.07|795.96|793.96|792.41|790.41|0
1727884800000|2024-10-02 16:00:00|795.29|793.29|795.95|793.95|797.07|795.07|794.62|792.62|0
1727885100000|2024-10-02 16:05:00|795.73|793.73|795.06|793.06|797.73|795.73|794.18|792.18|0
1727885400000|2024-10-02 16:10:00|795.29|793.29|795.95|793.95|797.51|795.51|795.29|793.29|0
1727885700000|2024-10-02 16:15:00|796.17|794.17|791.28|789.28|796.39|794.39|790.84|788.84|0
1727886000000|2024-10-02 16:20:00|791.06|789.06|795|793|795.22|793.22|789.29|787.29|0
1727886300000|2024-10-02 16:25:00|795.22|793.22|794.77|792.77|797.22|795.22|794.77|792.77|0
1727886600000|2024-10-02 16:30:00|794.99|792.99|789.66|787.66|794.99|792.99|789.66|787.66|0
1727886900000|2024-10-02 16:35:00|789.88|787.88|790.99|788.99|791.44|789.44|789.22|787.22|0
1727887200000|2024-10-02 16:40:00|791.21|789.21|789.44|787.44|791.21|789.21|788.77|786.77|0
1727887500000|2024-10-02 16:45:00|789.21|787.21|786.55|784.55|789.88|787.88|786.11|784.11|0
1727887800000|2024-10-02 16:50:00|786.11|784.11|786.99|784.99|787.88|785.88|785.44|783.44|0
1727888100000|2024-10-02 16:55:00|786.77|784.77|780.13|778.13|787.1|785.1|779.91|777.91|0
1727888400000|2024-10-02 17:00:00|779.91|777.91|782.01|780.01|783.45|781.45|779.91|777.91|0
1727888700000|2024-10-02 17:05:00|782.23|780.23|781.35|779.35|782.45|780.45|780.24|778.24|0
1727889000000|2024-10-02 17:10:00|781.13|779.13|781.79|779.79|782.89|780.89|779.13|777.13|0
1727889300000|2024-10-02 17:15:00|781.57|779.57|782.01|780.01|782.67|780.67|780.9|778.9|0
1727889600000|2024-10-02 17:20:00|781.67|779.67|780.9|778.9|783.55|781.55|780.46|778.46|0
1727889900000|2024-10-02 17:25:00|780.68|778.68|785.32|783.32|787.09|785.09|780.45|778.45|0
1727890200000|2024-10-02 17:30:00|784.43|782.43|778.9|776.9|785.32|783.32|778.9|776.9|0
1727890500000|2024-10-02 17:35:00|779.12|777.12|783.99|781.99|784.65|782.65|778.24|776.24|0
1727890800000|2024-10-02 17:40:00|784.21|782.21|782.88|780.88|785.09|783.09|781.55|779.55|0
1727891100000|2024-10-02 17:45:00|782.44|780.44|788.19|786.19|788.63|786.63|782.21|780.21|0
1727891400000|2024-10-02 17:50:00|788.41|786.41|789.52|787.52|790.18|788.18|788.19|786.19|0
1727891700000|2024-10-02 17:55:00|790.18|788.18|791.18|789.18|791.74|789.74|788.85|786.85|0
1727892000000|2024-10-02 18:00:00|790.85|788.85|791.29|789.29|793.29|791.29|790.85|788.85|0
1727892300000|2024-10-02 18:05:00|791.07|789.07|791.84|789.84|791.95|789.95|790.84|788.84|0
1727892600000|2024-10-02 18:10:00|791.73|789.73|790.12|788.12|792.4|790.4|789.89|787.89|0
1727892900000|2024-10-02 18:15:00|789.89|787.89|790.34|788.34|791.67|789.67|789.67|787.67|0
1727893200000|2024-10-02 18:20:00|790.56|788.56|787.77|785.77|792.04|790.04|787.2|785.2|0
1727893500000|2024-10-02 18:25:00|787.99|785.99|785.11|783.11|790.21|788.21|779.36|777.36|0
1727893800000|2024-10-02 18:30:00|785.33|783.33|787.55|785.55|788.21|786.21|783|781|0
1727894100000|2024-10-02 18:35:00|787.32|785.32|786.43|784.43|787.32|785.32|785.11|783.11|0
1727894400000|2024-10-02 18:40:00|786.21|784.21|789.88|787.88|790.1|788.1|786.21|784.21|0
1727894700000|2024-10-02 18:45:00|790.1|788.1|790.32|788.32|790.77|788.77|789|787|0
1727895000000|2024-10-02 18:50:00|790.99|788.99|789.43|787.43|791.21|789.21|788.33|786.33|0
1727895300000|2024-10-02 18:55:00|789.21|787.21|790.1|788.1|790.54|788.54|788.55|786.55|0
1727895600000|2024-10-02 19:00:00|789.88|787.88|790.92|788.92|791.14|789.14|788.77|786.77|0
1727895900000|2024-10-02 19:05:00|790.69|788.69|791.36|789.36|791.8|789.8|789.36|787.36|0
1727896200000|2024-10-02 19:10:00|791.58|789.58|791.8|789.8|792.25|790.25|790.47|788.47|0
1727896500000|2024-10-02 19:15:00|791.58|789.58|791.8|789.8|792.02|790.02|790.69|788.69|0
1727896800000|2024-10-02 19:20:00|792.02|790.02|791.13|789.13|792.91|790.91|790.24|788.24|0
1727897100000|2024-10-02 19:25:00|790.91|788.91|791.79|789.79|792.24|790.24|790.24|788.24|0
1727897400000|2024-10-02 19:30:00|792.01|790.01|790.24|788.24|792.01|790.01|788.68|786.68|0
1727897700000|2024-10-02 19:35:00|790.01|788.01|790.01|788.01|792.01|790.01|789.79|787.79|0
1727898000000|2024-10-02 19:40:00|790.23|788.23|791.34|789.34|792.23|790.23|788.24|786.24|0
1727898300000|2024-10-02 19:45:00|791.56|789.56|793.34|791.34|794.01|792.01|791.56|789.56|0
1727898600000|2024-10-02 19:50:00|792.67|790.67|789.78|787.78|792.89|790.89|789.56|787.56|0
1727898900000|2024-10-02 19:55:00|789.34|787.34|787.34|785.34|791.56|789.56|787.34|785.34|0
1727899200000|2024-10-02 20:00:00|787.12|785.12|790.33|788.33|790.67|788.67|786.67|784.67|0
1727899500000|2024-10-02 20:05:00|790.22|788.22|792|790|792|790|790|788|0
1727899800000|2024-10-02 20:10:00|791.88|789.88|792.66|790.66|793.11|791.11|791.55|789.55|0
1727900100000|2024-10-02 20:15:00|793.08|790.68|793.75|791.35|793.97|791.57|792.64|790.24|0
1727900400000|2024-10-02 20:20:00|793.97|791.57|794.63|792.23|795.08|792.68|793.52|791.12|0
1727900700000|2024-10-02 20:25:00|794.86|792.46|794.85|792.45|794.86|792.46|794.41|792.01|0
1727901000000|2024-10-02 20:30:00|795.08|792.68|795.07|792.67|795.08|792.68|794.63|792.23|0
1727901300000|2024-10-02 20:35:00|795.3|792.9|796.63|794.23|796.63|794.23|795.07|792.67|0
1727901600000|2024-10-02 20:40:00|796.85|794.45|798.18|795.78|799.3|796.9|796.85|794.45|0
1727901900000|2024-10-02 20:45:00|798.41|796.01|798.63|796.23|798.63|796.23|797.96|795.56|0
1727902200000|2024-10-02 20:50:00|798.41|796.01|798.63|796.23|798.85|796.45|797.96|795.56|0
1727902500000|2024-10-02 20:55:00|798.4|796|796.73|794.33|798.63|796.23|796.4|794|0
1727902800000|2024-10-02 21:00:00|796.75|794.35|796.49|794.09|796.99|794.59|796.46|794.06|0
1727903100000|2024-10-02 21:05:00|796.46|794.06|796.65|794.25|796.98|794.58|796.2|793.8|0
1727903400000|2024-10-02 21:10:00|796.59|794.19|797.01|794.61|797.24|794.84|796.36|793.96|0
1727903700000|2024-10-02 21:15:00|796.95|794.55|796.65|794.25|797|794.6|796.65|794.25|0
1727904000000|2024-10-02 21:20:00|796.82|794.42|796.48|794.08|796.82|794.42|796.48|794.08|0
1727904300000|2024-10-02 21:25:00|796.58|794.18|796.58|794.18|796.81|794.41|796.48|794.08|0
1727904600000|2024-10-02 21:30:00|796.52|794.12|796.52|794.12|796.54|794.14|796.52|794.12|0
1727904900000|2024-10-02 21:35:00|796.28|793.88|796.28|793.88|796.51|794.11|796.09|793.69|0
1727905200000|2024-10-02 21:40:00|796.34|793.94|795.95|793.55|796.38|793.98|795.95|793.55|0
1727905500000|2024-10-02 21:45:00|795.78|793.38|795.75|793.35|796.15|793.75|795.55|793.15|0
1727905800000|2024-10-02 21:50:00|795.81|793.41|795.81|793.41|795.81|793.41|795.81|793.41|0
1727906100000|2024-10-02 21:55:00|795.78|793.38|795.81|793.41|795.81|793.41|795.78|793.38|0
1727906400000|2024-10-02 22:00:00|796.48|794.08|797.04|794.64|797.04|794.64|794.25|791.85|0
1727906700000|2024-10-02 22:05:00|796.81|794.41|799.04|796.64|799.04|796.64|796.59|794.19|0
1727907000000|2024-10-02 22:10:00|798.92|796.52|797.48|795.08|799.04|796.64|796.81|794.41|0
1727907300000|2024-10-02 22:15:00|797.25|794.85|796.14|793.74|797.25|794.85|796.14|793.74|0
1727907600000|2024-10-02 22:20:00|795.92|793.52|795.91|793.51|796.14|793.74|795.47|793.07|0
1727907900000|2024-10-02 22:25:00|795.8|793.4|797.03|794.63|797.03|794.63|795.69|793.29|0
1727908200000|2024-10-02 22:30:00|796.91|794.51|796.13|793.73|796.91|794.51|795.69|793.29|0
1727908500000|2024-10-02 22:35:00|795.91|793.51|796.58|794.18|796.68|794.28|795.69|793.29|0
1727908800000|2024-10-02 22:40:00|796.46|794.06|795.68|793.28|796.58|794.18|795.46|793.06|0
1727909100000|2024-10-02 22:45:00|795.91|793.51|795.24|792.84|796.13|793.73|795.24|792.84|0
1727909400000|2024-10-02 22:50:00|795.68|793.28|795.68|793.28|795.9|793.5|795.46|793.06|0
1727909700000|2024-10-02 22:55:00|795.46|793.06|795.23|792.83|795.9|793.5|795.23|792.83|0
1727910000000|2024-10-02 23:00:00|795.01|792.61|794.56|792.16|795.34|792.94|793.23|790.83|0
1727910300000|2024-10-02 23:05:00|794.78|792.38|795.01|792.61|795.9|793.5|794.56|792.16|0
1727910600000|2024-10-02 23:10:00|795.23|792.83|795.45|793.05|796.56|794.16|795.23|792.83|0
1727910900000|2024-10-02 23:15:00|795.23|792.83|794.78|792.38|795.23|792.83|794.44|792.04|0
1727911200000|2024-10-02 23:20:00|794.56|792.16|793.66|791.26|794.56|792.16|792.55|790.15|0
1727911500000|2024-10-02 23:25:00|793.77|791.37|794.33|791.93|794.55|792.15|793.66|791.26|0
1727911800000|2024-10-02 23:30:00|794.11|791.71|794.99|792.59|794.99|792.59|793.88|791.48|0
1727912100000|2024-10-02 23:35:00|794.88|792.48|795.21|792.81|795.44|793.04|794.77|792.37|0
1727912400000|2024-10-02 23:40:00|795.44|793.04|795.88|793.48|795.99|793.59|795.1|792.7|0
1727912700000|2024-10-02 23:45:00|796.1|793.7|796.32|793.92|796.55|794.15|795.88|793.48|0
1727913000000|2024-10-02 23:50:00|796.1|793.7|796.54|794.14|796.54|794.14|795.65|793.25|0
1727913300000|2024-10-02 23:55:00|796.32|793.92|796.09|793.69|796.54|794.14|795.87|793.47|0
1727913600000|2024-10-03 00:00:00|795.87|793.47|792.09|789.69|796.09|793.69|792.09|789.69|0
1727913900000|2024-10-03 00:05:00|791.42|789.02|792.09|789.69|792.31|789.91|788.31|785.91|0
1727914200000|2024-10-03 00:10:00|792.31|789.91|789.2|786.8|792.31|789.91|789.2|786.8|0
1727914500000|2024-10-03 00:15:00|788.98|786.58|786.53|784.13|789.2|786.8|784.32|781.92|0
1727914800000|2024-10-03 00:20:00|786.76|784.36|788.31|785.91|788.53|786.13|785.87|783.47|0
1727915100000|2024-10-03 00:25:00|788.53|786.13|787.93|785.53|789.26|786.86|787.49|785.09|0
1727915400000|2024-10-03 00:30:00|786.4|784.4|788.17|786.17|789.28|787.28|786.4|784.4|0
1727915700000|2024-10-03 00:35:00|787.95|785.95|788.39|786.39|788.83|786.83|787.5|785.5|0
1727916000000|2024-10-03 00:40:00|788.61|786.61|787.5|785.5|788.61|786.61|786.84|784.84|0
1727916300000|2024-10-03 00:45:00|787.28|785.28|788.16|786.16|788.61|786.61|786.17|784.17|0
1727916600000|2024-10-03 00:50:00|787.94|785.94|786.83|784.83|788.49|786.49|786.61|784.61|0
1727916900000|2024-10-03 00:55:00|786.61|784.61|788.16|786.16|788.48|786.48|785.94|783.94|0
1727917200000|2024-10-03 01:00:00|788.38|786.38|790.15|788.15|790.37|788.37|787.93|785.93|0
1727917500000|2024-10-03 01:05:00|790.37|788.37|784.39|782.39|790.37|788.37|784.17|782.17|0
1727917800000|2024-10-03 01:10:00|784.17|782.17|785.49|783.49|786.82|784.82|784.17|782.17|0
1727918100000|2024-10-03 01:15:00|785.94|783.94|785.49|783.49|787.48|785.48|785.05|783.05|0
1727918400000|2024-10-03 01:20:00|785.71|783.71|785.93|783.93|786.6|784.6|785.27|783.27|0
1727918700000|2024-10-03 01:25:00|785.71|783.71|784.6|782.6|786.15|784.15|783.28|781.28|0
1727919000000|2024-10-03 01:30:00|784.82|782.82|782.17|780.17|785.04|783.04|781.95|779.95|0
1727919300000|2024-10-03 01:35:00|781.95|779.95|783.05|781.05|783.27|781.27|781.94|779.94|0
1727919600000|2024-10-03 01:40:00|783.27|781.27|781.72|779.72|783.27|781.27|781.06|779.06|0
1727919900000|2024-10-03 01:45:00|781.38|779.38|782.6|780.6|782.82|780.82|781.28|779.28|0
1727920200000|2024-10-03 01:50:00|782.82|780.82|784.15|782.15|784.37|782.37|782.16|780.16|0
1727920500000|2024-10-03 01:55:00|784.03|782.03|784.81|782.81|785.25|783.25|782.82|780.82|0
1727920800000|2024-10-03 02:00:00|785.03|783.03|783.48|781.48|785.25|783.25|783.48|781.48|0
1727921100000|2024-10-03 02:05:00|783.7|781.7|783.48|781.48|784.8|782.8|783.03|781.03|0
1727921400000|2024-10-03 02:10:00|783.26|781.26|782.59|780.59|783.92|781.92|782.15|780.15|0
1727921700000|2024-10-03 02:15:00|782.15|780.15|782.23|780.23|783.07|781.07|781.7|779.7|0
1727922000000|2024-10-03 02:20:00|782.45|780.45|783.34|781.34|784|782|782.45|780.45|0
1727922300000|2024-10-03 02:25:00|783.56|781.56|785.54|783.54|786.21|784.21|783.56|781.56|0
1727922600000|2024-10-03 02:30:00|785.65|783.65|785.1|783.1|786.43|784.43|784.88|782.88|0
1727922900000|2024-10-03 02:35:00|784.88|782.88|785.1|783.1|785.98|783.98|784.88|782.88|0
1727923200000|2024-10-03 02:40:00|784.88|782.88|784.43|782.43|785.32|783.32|783.99|781.99|0
1727923500000|2024-10-03 02:45:00|784.65|782.65|785.31|783.31|786.2|784.2|784.65|782.65|0
1727923800000|2024-10-03 02:50:00|785.09|783.09|782.88|780.88|785.09|783.09|782.44|780.44|0
1727924100000|2024-10-03 02:55:00|783.1|781.1|781.99|779.99|783.32|781.32|781.77|779.77|0
1727924400000|2024-10-03 03:00:00|782.21|780.21|781.55|779.55|782.88|780.88|781.55|779.55|0
1727924700000|2024-10-03 03:05:00|781.65|779.65|782.65|780.65|782.98|780.98|781.33|779.33|0
1727925000000|2024-10-03 03:10:00|782.87|780.87|784.86|782.86|785.08|783.08|782.43|780.43|0
1727925300000|2024-10-03 03:15:00|785.08|783.08|784.64|782.64|785.08|783.08|783.75|781.75|0
1727925600000|2024-10-03 03:20:00|784.74|782.74|784.63|782.63|785.08|783.08|784.41|782.41|0
1727925900000|2024-10-03 03:25:00|784.41|782.41|783.53|781.53|784.63|782.63|782.86|780.86|0
1727926200000|2024-10-03 03:30:00|784.19|782.19|782.08|780.08|784.19|782.19|781.98|779.98|0
1727926500000|2024-10-03 03:35:00|781.98|779.98|780.65|778.65|782.64|780.64|779.1|777.1|0
1727926800000|2024-10-03 03:40:00|780.87|778.87|779.98|777.98|781.09|779.09|778.98|776.98|0
1727927100000|2024-10-03 03:45:00|780.2|778.2|779.32|777.32|780.64|778.64|779.32|777.32|0
1727927400000|2024-10-03 03:50:00|779.54|777.54|779.09|777.09|779.64|777.64|778.87|776.87|0
1727927700000|2024-10-03 03:55:00|779.31|777.31|780.42|778.42|780.52|778.52|779.09|777.09|0
1727928000000|2024-10-03 04:00:00|780.2|778.2|780.64|778.64|780.86|778.86|779.97|777.97|0
1727928300000|2024-10-03 04:05:00|780.52|778.52|780.85|778.85|781.08|779.08|780.41|778.41|0
1727928600000|2024-10-03 04:10:00|780.63|778.63|780.85|778.85|781.3|779.3|780.63|778.63|0
1727928900000|2024-10-03 04:15:00|780.96|778.96|780.07|778.07|781.07|779.07|779.97|777.97|0
1727929200000|2024-10-03 04:20:00|780.19|778.19|780.63|778.63|780.85|778.85|779.85|777.85|0
1727929500000|2024-10-03 04:25:00|780.41|778.41|779.96|777.96|780.41|778.41|779.74|777.74|0
1727929800000|2024-10-03 04:30:00|780.07|778.07|780.4|778.4|780.62|778.62|779.84|777.84|0
1727930100000|2024-10-03 04:35:00|780.18|778.18|779.96|777.96|780.4|778.4|779.74|777.74|0
1727930400000|2024-10-03 04:40:00|780.18|778.18|779.29|777.29|780.18|778.18|778.85|776.85|0
1727930700000|2024-10-03 04:45:00|779.51|777.51|778.63|776.63|779.51|777.51|778.19|776.19|0
1727931000000|2024-10-03 04:50:00|778.41|776.41|778.62|776.62|778.85|776.85|778.18|776.18|0
1727931300000|2024-10-03 04:55:00|778.84|776.84|778.4|776.4|779.06|777.06|778.4|776.4|0
1727931600000|2024-10-03 05:00:00|778.62|776.62|779.28|777.28|779.72|777.72|778.4|776.4|0
1727931900000|2024-10-03 05:05:00|779.06|777.06|779.72|777.72|780.16|778.16|778.62|776.62|0
1727932200000|2024-10-03 05:10:00|779.61|777.61|779.5|777.5|780.16|778.16|778.84|776.84|0
1727932500000|2024-10-03 05:15:00|779.38|777.38|779.05|777.05|780.38|778.38|779.05|777.05|0
1727932800000|2024-10-03 05:20:00|779.27|777.27|779.27|777.27|779.94|777.94|779.05|777.05|0
1727933100000|2024-10-03 05:25:00|779.49|777.49|779.49|777.49|779.49|777.49|778.61|776.61|0
1727933400000|2024-10-03 05:30:00|779.71|777.71|780.15|778.15|780.81|778.81|779.05|777.05|0
1727933700000|2024-10-03 05:35:00|779.93|777.93|780.81|778.81|781.03|779.03|779.93|777.93|0
1727934000000|2024-10-03 05:40:00|781.03|779.03|778.6|776.6|781.47|779.47|778.38|776.38|0
1727934300000|2024-10-03 05:45:00|778.38|776.38|777.94|775.94|778.6|776.6|777.49|775.49|0
1727934600000|2024-10-03 05:50:00|778.16|776.16|777.49|775.49|779.48|777.48|777.49|775.49|0
1727934900000|2024-10-03 05:55:00|777.6|775.6|777.49|775.49|777.93|775.93|777.27|775.27|0
1727935200000|2024-10-03 06:00:00|777.05|775.05|778.59|776.59|778.59|776.59|776.83|774.83|0
1727935500000|2024-10-03 06:05:00|778.81|776.81|780.36|778.36|780.36|778.36|778.59|776.59|0
1727935800000|2024-10-03 06:10:00|780.58|778.58|779.03|777.03|781.02|779.02|778.81|776.81|0
1727936100000|2024-10-03 06:15:00|779.25|777.25|779.02|777.02|779.69|777.69|779.02|777.02|0
1727936400000|2024-10-03 06:20:00|779.25|777.25|779.02|777.02|779.47|777.47|778.36|776.36|0
1727936700000|2024-10-03 06:25:00|779.13|777.13|777.47|775.47|779.24|777.24|777.03|775.03|0
1727937000000|2024-10-03 06:30:00|777.92|775.92|778.36|776.36|778.58|776.58|777.25|775.25|0
1727937300000|2024-10-03 06:35:00|778.58|776.58|777.25|775.25|778.58|776.58|776.59|774.59|0
1727937600000|2024-10-03 06:40:00|777.03|775.03|780.56|778.56|780.56|778.56|777.03|775.03|0
1727937900000|2024-10-03 06:45:00|780.78|778.78|780.78|778.78|781.44|779.44|780.56|778.56|0
1727938200000|2024-10-03 06:50:00|780.88|778.88|782.43|780.43|782.99|780.99|780.78|778.78|0
1727938500000|2024-10-03 06:55:00|782.54|780.54|781.44|779.44|782.76|780.76|781.22|779.22|0
1727938800000|2024-10-03 07:00:00|781.22|779.22|781.21|779.21|781.22|779.22|779.01|777.01|0
1727939100000|2024-10-03 07:05:00|781.1|779.1|779.66|777.66|781.88|779.88|778.78|776.78|0
1727939400000|2024-10-03 07:10:00|779.88|777.88|775.69|773.69|779.88|777.88|775.03|773.03|0
1727939700000|2024-10-03 07:15:00|776.13|774.13|772.16|770.16|776.35|774.35|770.84|768.84|0
1727940000000|2024-10-03 07:20:00|772.38|770.38|772.48|770.48|775.24|773.24|771.06|769.06|0
1727940300000|2024-10-03 07:25:00|772.82|770.82|767.09|765.09|772.82|770.82|766.65|764.65|0
1727940600000|2024-10-03 07:30:00|766.43|764.43|764.67|762.67|766.65|764.65|763.35|761.35|0
1727940900000|2024-10-03 07:35:00|764.89|762.89|762.47|760.47|765.77|763.77|762.25|760.25|0
1727941200000|2024-10-03 07:40:00|762.58|760.58|763.13|761.13|764.89|762.89|760.71|758.71|0
1727941500000|2024-10-03 07:45:00|762.69|760.69|760.79|758.79|763.35|761.35|758.36|756.36|0
1727941800000|2024-10-03 07:50:00|760.35|758.35|763.42|761.42|764.96|762.96|759.03|757.03|0
1727942100000|2024-10-03 07:55:00|763.53|761.53|763.64|761.64|764.3|762.3|761.55|759.55|0
1727942400000|2024-10-03 08:00:00|763.86|761.86|767.15|765.15|769.57|767.57|763.42|761.42|0
1727942700000|2024-10-03 08:05:00|766.93|764.93|766.71|764.71|768.03|766.03|764.51|762.51|0
1727943000000|2024-10-03 08:10:00|767.15|765.15|767.47|765.47|767.59|765.59|764.29|762.29|0
1727943300000|2024-10-03 08:15:00|767.59|765.59|768.68|766.68|769.13|767.13|767.37|765.37|0
1727943600000|2024-10-03 08:20:00|768.9|766.9|768.46|766.46|768.9|766.9|766.92|764.92|0
1727943900000|2024-10-03 08:25:00|768.35|766.35|767.14|765.14|769.78|767.78|766.7|764.7|0
1727944200000|2024-10-03 08:30:00|766.92|764.92|766.7|764.7|768.02|766.02|766.26|764.26|0
1727944500000|2024-10-03 08:35:00|766.92|764.92|770.44|768.44|770.66|768.66|766.26|764.26|0
1727944800000|2024-10-03 08:40:00|770.22|768.22|771.31|769.31|771.98|769.98|769.77|767.77|0
1727945100000|2024-10-03 08:45:00|771.53|769.53|770.21|768.21|773.52|771.52|769.99|767.99|0
1727945400000|2024-10-03 08:50:00|770.43|768.43|770.43|768.43|771.31|769.31|769.11|767.11|0
1727945700000|2024-10-03 08:55:00|770.21|768.21|769.99|767.99|771.09|769.09|769.55|767.55|0
1727946000000|2024-10-03 09:00:00|770.21|768.21|768|766|770.87|768.87|768|766|0
1727946300000|2024-10-03 09:05:00|768.22|766.22|768.88|766.88|769.1|767.1|767.89|765.89|0
1727946600000|2024-10-03 09:10:00|768.99|766.99|771.96|769.96|772.18|770.18|768.99|766.99|0
1727946900000|2024-10-03 09:15:00|771.74|769.74|770.2|768.2|772.18|770.18|770.2|768.2|0
1727947200000|2024-10-03 09:20:00|770.42|768.42|772.4|770.4|772.5|770.5|770.2|768.2|0
1727947500000|2024-10-03 09:25:00|772.62|770.62|771.73|769.73|772.84|770.84|771.29|769.29|0
1727947800000|2024-10-03 09:30:00|771.95|769.95|773.05|771.05|773.05|771.05|771.73|769.73|0
1727948100000|2024-10-03 09:35:00|773.27|771.27|773.27|771.27|773.49|771.49|772.39|770.39|0
1727948400000|2024-10-03 09:40:00|773.49|771.49|771.73|769.73|773.49|771.49|771.51|769.51|0
1727948700000|2024-10-03 09:45:00|772.17|770.17|771.94|769.94|773.05|771.05|771.28|769.28|0
1727949000000|2024-10-03 09:50:00|772.16|770.16|769.74|767.74|772.16|770.16|769.74|767.74|0
1727949300000|2024-10-03 09:55:00|770.4|768.4|771.94|769.94|772.82|770.82|770.4|768.4|0
1727949600000|2024-10-03 10:00:00|771.72|769.72|773.04|771.04|773.7|771.7|771.72|769.72|0
1727949900000|2024-10-03 10:05:00|772.82|770.82|772.37|770.37|772.82|770.82|770.5|768.5|0
1727950200000|2024-10-03 10:10:00|772.15|770.15|769.73|767.73|772.37|770.37|769.51|767.51|0
1727950500000|2024-10-03 10:15:00|769.95|767.95|769.95|767.95|770.17|768.17|769.07|767.07|0
1727950800000|2024-10-03 10:20:00|769.73|767.73|772.81|770.81|772.81|770.81|769.61|767.61|0
1727951100000|2024-10-03 10:25:00|773.03|771.03|772.81|770.81|773.03|771.03|771.26|769.26|0
1727951400000|2024-10-03 10:30:00|772.59|770.59|773.68|771.68|773.91|771.91|772.59|770.59|0
1727951700000|2024-10-03 10:35:00|773.46|771.46|771.7|769.7|773.46|771.46|771.7|769.7|0
1727952000000|2024-10-03 10:40:00|771.48|769.48|771.48|769.48|772.14|770.14|771.04|769.04|0
1727952300000|2024-10-03 10:45:00|771.7|769.7|772.8|770.8|772.8|770.8|771.7|769.7|0
1727952600000|2024-10-03 10:50:00|772.68|770.68|775.22|773.22|775.44|773.44|772.68|770.68|0
1727952900000|2024-10-03 10:55:00|775|773|776.32|774.32|776.54|774.54|774.78|772.78|0
1727953200000|2024-10-03 11:00:00|777.42|775.42|778.75|776.75|780.66|778.66|777.42|775.42|0
1727953500000|2024-10-03 11:05:00|778.97|776.97|776.98|774.98|778.97|776.97|776.32|774.32|0
1727953800000|2024-10-03 11:10:00|777.2|775.2|776.1|774.1|777.2|775.2|776.1|774.1|0
1727954100000|2024-10-03 11:15:00|775.66|773.66|774.11|772.11|775.66|773.66|774.11|772.11|0
1727954400000|2024-10-03 11:20:00|774.33|772.33|776.76|774.76|776.76|774.76|774.11|772.11|0
1727954700000|2024-10-03 11:25:00|776.53|774.53|777.64|775.64|779.18|777.18|776.53|774.53|0
1727955000000|2024-10-03 11:30:00|777.42|775.42|777.85|775.85|778.74|776.74|776.75|774.75|0
1727955300000|2024-10-03 11:35:00|778.08|776.08|779.84|777.84|780.28|778.28|777.96|775.96|0
1727955600000|2024-10-03 11:40:00|778.96|776.96|781.39|779.39|781.61|779.61|778.52|776.52|0
1727955900000|2024-10-03 11:45:00|781.61|779.61|780.5|778.5|783.16|781.16|780.28|778.28|0
1727956200000|2024-10-03 11:50:00|780.28|778.28|781.38|779.38|781.6|779.6|780.06|778.06|0
1727956500000|2024-10-03 11:55:00|781.49|779.49|783.81|781.81|783.81|781.81|781.38|779.38|0
1727956800000|2024-10-03 12:00:00|783.59|781.59|781.82|779.82|784.48|782.48|781.6|779.6|0
1727957100000|2024-10-03 12:05:00|781.93|779.93|782.04|780.04|782.7|780.7|780.27|778.27|0
1727957400000|2024-10-03 12:10:00|782.26|780.26|781.81|779.81|784.03|782.03|781.48|779.48|0
1727957700000|2024-10-03 12:15:00|782.26|780.26|783.36|781.36|783.36|781.36|782.26|780.26|0
1727958000000|2024-10-03 12:20:00|783.58|781.58|780.93|778.93|783.8|781.8|780.26|778.26|0
1727958300000|2024-10-03 12:25:00|781.15|779.15|781.47|779.47|783.14|781.14|780.93|778.93|0
1727958600000|2024-10-03 12:30:00|781.37|779.37|781.14|779.14|787.23|785.23|781.14|779.14|0
1727958900000|2024-10-03 12:35:00|780.92|778.92|776.89|774.89|781.14|779.14|776.89|774.89|0
1727959200000|2024-10-03 12:40:00|776.45|774.45|778.66|776.66|780.21|778.21|775.56|773.56|0
1727959500000|2024-10-03 12:45:00|778.88|776.88|777.55|775.55|780.65|778.65|777.11|775.11|0
1727959800000|2024-10-03 12:50:00|777.33|775.33|776.22|774.22|777.55|775.55|775.11|773.11|0
1727960100000|2024-10-03 12:55:00|776|774|773.12|771.12|776.88|774.88|773.12|771.12|0
1727960400000|2024-10-03 13:00:00|773.56|771.56|774.44|772.44|774.44|772.44|771.79|769.79|0
1727960700000|2024-10-03 13:05:00|774.22|772.22|774.44|772.44|776.21|774.21|773.11|771.11|0
1727961000000|2024-10-03 13:10:00|774.1|772.1|773.08|771.08|774.1|772.1|772.01|770.01|0
1727961300000|2024-10-03 13:15:00|772.96|770.96|773.3|771.3|773.96|771.96|771.75|769.75|0
1727961600000|2024-10-03 13:20:00|773.52|771.52|773.74|771.74|774.4|772.4|771.53|769.53|0
1727961900000|2024-10-03 13:25:00|773.29|771.29|773.73|771.73|775.5|773.5|772.19|770.19|0
1727962200000|2024-10-03 13:30:00|774.4|772.4|780.15|778.15|780.15|778.15|772.19|770.19|0
1727962500000|2024-10-03 13:35:00|780.59|778.59|772.62|770.62|780.59|778.59|772.62|770.62|0
1727962800000|2024-10-03 13:40:00|772.84|770.84|772.73|770.73|777.49|775.49|770.63|768.63|0
1727963100000|2024-10-03 13:45:00|773.51|771.51|771.29|769.29|773.51|771.51|769.97|767.97|0
1727963400000|2024-10-03 13:50:00|771.51|769.51|773.91|771.91|774.57|772.57|769.23|767.23|0
1727963700000|2024-10-03 13:55:00|774.13|772.13|777.96|775.96|781.73|779.73|774.13|772.13|0
1727964000000|2024-10-03 14:00:00|777.84|775.84|790.03|788.03|790.83|788.83|776.07|774.07|0
1727964300000|2024-10-03 14:05:00|790.69|788.69|793.36|791.36|793.36|791.36|790.03|788.03|0
1727964600000|2024-10-03 14:10:00|792.92|790.92|779.89|777.89|795.24|793.24|772.57|770.57|0
1727964900000|2024-10-03 14:15:00|780.33|778.33|784.6|782.6|791.5|789.5|778.33|776.33|0
1727965200000|2024-10-03 14:20:00|784.38|782.38|772.79|769.59|785.27|783.27|769.26|766.06|0
1727965500000|2024-10-03 14:25:00|772.35|769.15|772.35|769.15|775.45|772.25|771.02|767.82|0
1727965800000|2024-10-03 14:30:00|772.57|769.37|782.79|779.59|784.04|780.84|766.99|763.79|0
1727966100000|2024-10-03 14:35:00|782.01|778.81|778.64|776.64|784.12|780.92|776.21|774.21|0
1727966400000|2024-10-03 14:40:00|778.42|776.42|769.93|767.93|781.3|779.3|764.29|762.29|0
1727966700000|2024-10-03 14:45:00|769.05|767.05|774.23|772.23|782.29|780.29|768.39|766.39|0
1727967000000|2024-10-03 14:50:00|775.12|773.12|782.25|780.25|784.46|782.46|774.9|772.9|0
1727967300000|2024-10-03 14:55:00|782.69|780.69|768.08|766.08|782.69|780.69|767.2|765.2|0
1727967600000|2024-10-03 15:00:00|767.86|765.86|766.61|764.61|770.36|768.36|765.29|763.29|0
1727967900000|2024-10-03 15:05:00|766.17|764.17|773.09|771.09|775.32|773.32|765.95|763.95|0
1727968200000|2024-10-03 15:10:00|772.87|770.87|772.42|770.42|772.87|770.87|768.23|766.23|0
1727968500000|2024-10-03 15:15:00|772.2|770.2|773.08|771.08|776.4|774.4|772.2|770.2|0
1727968800000|2024-10-03 15:20:00|772.86|770.86|778.16|776.16|779.71|777.71|772.42|770.42|0
1727969100000|2024-10-03 15:25:00|777.94|775.94|775.73|773.73|777.94|775.94|770.87|768.87|0
1727969400000|2024-10-03 15:30:00|775.51|773.51|780.11|778.11|781.44|779.44|775.51|773.51|0
1727969700000|2024-10-03 15:35:00|779.89|777.89|779|777|781.44|779.44|778.34|776.34|0
1727970000000|2024-10-03 15:40:00|779.22|777.22|784.76|782.76|786.54|784.54|779.22|777.22|0
1727970300000|2024-10-03 15:45:00|784.54|782.54|783.21|781.21|785.87|783.87|782.99|780.99|0
1727970600000|2024-10-03 15:50:00|783.65|781.65|786.31|784.31|788.53|786.53|783.65|781.65|0
1727970900000|2024-10-03 15:55:00|786.53|784.53|784.31|782.31|787.42|785.42|783.42|781.42|0
1727971200000|2024-10-03 16:00:00|784.09|782.09|782.98|780.98|785.2|783.2|782.98|780.98|0
1727971500000|2024-10-03 16:05:00|783.2|781.2|785.86|783.86|787.41|785.41|782.98|780.98|0
1727971800000|2024-10-03 16:10:00|785.97|783.97|787.1|785.1|788.06|786.06|785.42|783.42|0
1727972100000|2024-10-03 16:15:00|786.65|784.65|787.1|785.1|787.76|785.76|784.87|782.87|0
1727972400000|2024-10-03 16:20:00|786.87|784.87|788.87|786.87|789.98|787.98|786.21|784.21|0
1727972700000|2024-10-03 16:25:00|788.65|786.65|785.98|783.98|789.98|787.98|785.98|783.98|0
1727973000000|2024-10-03 16:30:00|786.2|784.2|783.07|781.07|786.2|784.2|780.43|778.43|0
1727973300000|2024-10-03 16:35:00|783.29|781.29|781.29|779.29|784.62|782.62|780.63|778.63|0
1727973600000|2024-10-03 16:40:00|781.07|779.07|774.45|772.45|781.29|779.29|771.8|769.8|0
1727973900000|2024-10-03 16:45:00|773.79|771.79|766.51|764.51|774.34|772.34|764.97|762.97|0
1727974200000|2024-10-03 16:50:00|767.17|765.17|761.49|759.49|767.61|765.61|761|759|0
1727974500000|2024-10-03 16:55:00|762.96|760.96|766.09|764.09|770.94|768.94|762.52|760.52|0
1727974800000|2024-10-03 17:00:00|765.87|763.87|759.93|757.93|765.87|763.87|758.39|756.39|0
1727975100000|2024-10-03 17:05:00|760.81|758.81|762.51|760.51|764.99|762.99|759.49|757.49|0
1727975400000|2024-10-03 17:10:00|761.63|759.63|761.63|759.63|764.93|762.93|760.75|758.75|0
1727975700000|2024-10-03 17:15:00|761.85|759.85|761.19|759.19|762.51|760.51|760.09|758.09|0
1727976000000|2024-10-03 17:20:00|760.97|758.97|767.6|765.6|770.02|768.02|760.97|758.97|0
1727976300000|2024-10-03 17:25:00|767.38|765.38|765.83|763.83|773.66|771.66|765.61|763.61|0
1727976600000|2024-10-03 17:30:00|765.61|763.61|771.79|769.79|772.45|770.45|765.61|763.61|0
1727976900000|2024-10-03 17:35:00|772.01|770.01|767.81|765.81|772.89|770.89|767.37|765.37|0
1727977200000|2024-10-03 17:40:00|767.59|765.59|768.47|766.47|769.13|767.13|762.52|760.52|0
1727977500000|2024-10-03 17:45:00|768.58|766.58|768.47|766.47|771.56|769.56|768.25|766.25|0
1727977800000|2024-10-03 17:50:00|767.59|765.59|769.13|767.13|770.01|768.01|766.92|764.92|0
1727978100000|2024-10-03 17:55:00|769.23|767.23|771.33|769.33|771.55|769.55|768.9|766.9|0
1727978400000|2024-10-03 18:00:00|770.89|768.89|770.89|768.89|772.21|770.21|768.68|766.68|0
1727978700000|2024-10-03 18:05:00|770.67|768.67|771.55|769.55|773.98|771.98|770.67|768.67|0
1727979000000|2024-10-03 18:10:00|771.77|769.77|771.77|769.77|773.31|771.31|770.99|768.99|0
1727979300000|2024-10-03 18:15:00|771.99|769.99|773.75|771.75|773.75|771.75|770.66|768.66|0
1727979600000|2024-10-03 18:20:00|773.53|771.53|770.88|768.88|774.19|772.19|766.69|764.69|0
1727979900000|2024-10-03 18:25:00|771.1|769.1|770.66|768.66|773.09|771.09|769.33|767.33|0
1727980200000|2024-10-03 18:30:00|770.43|768.43|770.68|768.68|770.68|768.68|768.11|766.11|0
1727980500000|2024-10-03 18:35:00|770.9|768.9|770.89|768.89|771.78|769.78|769.35|767.35|0
1727980800000|2024-10-03 18:40:00|771.56|769.56|771.33|769.33|772.66|770.66|771.11|769.11|0
1727981100000|2024-10-03 18:45:00|771.55|769.55|770.67|768.67|772.44|770.44|770.33|768.33|0
1727981400000|2024-10-03 18:50:00|770.89|768.89|771.11|769.11|773.1|771.1|770|768|0
1727981700000|2024-10-03 18:55:00|771.33|769.33|769.12|767.12|773.09|771.09|768.68|766.68|0
1727982000000|2024-10-03 19:00:00|767.58|765.58|768.23|766.23|768.68|766.68|766.03|764.03|0
1727982300000|2024-10-03 19:05:00|768.01|766.01|766.27|764.27|768.48|766.48|764.29|762.29|0
1727982600000|2024-10-03 19:10:00|765.83|763.83|766.52|764.52|767.41|765.41|762.75|760.75|0
1727982900000|2024-10-03 19:15:00|766.3|764.3|767.29|765.29|767.84|765.84|765.64|763.64|0
1727983200000|2024-10-03 19:20:00|767.4|765.4|768.94|766.94|770.26|768.26|766.74|764.74|0
1727983500000|2024-10-03 19:25:00|768.72|766.72|766.96|764.96|769.6|767.6|765.64|763.64|0
1727983800000|2024-10-03 19:30:00|766.74|764.74|769.82|767.82|770.48|768.48|766.3|764.3|0
1727984100000|2024-10-03 19:35:00|769.6|767.6|770.26|768.26|770.92|768.92|769.16|767.16|0
1727984400000|2024-10-03 19:40:00|770.48|768.48|767.42|765.42|770.48|768.48|767.42|765.42|0
1727984700000|2024-10-03 19:45:00|767.64|765.64|772.92|770.92|773.25|771.25|767.2|765.2|0
1727985000000|2024-10-03 19:50:00|773.14|771.14|774.46|772.46|776.23|774.23|770.05|768.05|0
1727985300000|2024-10-03 19:55:00|774.68|772.68|778.43|776.43|782.85|780.85|773.58|771.58|0
1727985600000|2024-10-03 20:00:00|779.54|777.54|780.42|778.42|780.42|778.42|778.43|776.43|0
1727985900000|2024-10-03 20:05:00|780.64|778.64|777.99|775.99|783.07|781.07|777.99|775.99|0
1727986200000|2024-10-03 20:10:00|778.21|776.21|780.19|778.19|780.86|778.86|778.21|776.21|0
1727986500000|2024-10-03 20:15:00|780.39|777.99|780.61|778.21|781.06|778.66|779.95|777.55|0
1727986800000|2024-10-03 20:20:00|780.83|778.43|780.17|777.77|781.05|778.65|779.95|777.55|0
1727987100000|2024-10-03 20:25:00|779.95|777.55|779.28|776.88|779.95|777.55|779.06|776.66|0
1727987400000|2024-10-03 20:30:00|778.18|775.78|777.51|775.11|778.18|775.78|777.07|774.67|0
1727987700000|2024-10-03 20:35:00|777.4|775|776.85|774.45|777.4|775|776.85|774.45|0
1727988000000|2024-10-03 20:40:00|776.63|774.23|775.96|773.56|776.95|774.55|775.52|773.12|0
1727988300000|2024-10-03 20:45:00|776.18|773.78|776.62|774.22|777.28|774.88|775.96|773.56|0
1727988600000|2024-10-03 20:50:00|776.4|774|777.28|774.88|777.28|774.88|776.4|774|0
1727988900000|2024-10-03 20:55:00|777.06|774.66|774.52|772.12|777.39|774.99|773.97|771.57|0
1727989200000|2024-10-03 21:00:00|775.05|772.65|775.24|772.84|775.53|773.13|775.05|772.65|0
1727989500000|2024-10-03 21:05:00|775.17|772.77|775.31|772.91|775.43|773.03|775.14|772.74|0
1727989800000|2024-10-03 21:10:00|775.33|772.93|775.95|773.55|775.95|773.55|775.33|772.93|0
1727990100000|2024-10-03 21:15:00|775.46|773.06|775.56|773.16|775.63|773.23|775.46|773.06|0
1727990400000|2024-10-03 21:20:00|775.49|773.09|775.39|772.99|775.49|773.09|775.17|772.77|0
1727990700000|2024-10-03 21:25:00|775.42|773.02|774.93|772.53|775.42|773.02|774.93|772.53|0
1727991000000|2024-10-03 21:30:00|774.9|772.5|774.99|772.59|774.99|772.59|774.9|772.5|0
1727991300000|2024-10-03 21:35:00|775.12|772.72|775.16|772.76|775.51|773.11|775.12|772.72|0
1727991600000|2024-10-03 21:40:00|775.26|772.86|775.06|772.66|775.48|773.08|775.06|772.66|0
1727991900000|2024-10-03 21:45:00|775.38|772.98|775.25|772.85|775.38|772.98|775.25|772.85|0
1727992200000|2024-10-03 21:50:00|774.96|772.56|774.79|772.39|774.98|772.58|774.47|772.07|0
1727992500000|2024-10-03 21:55:00|775.08|772.68|775.05|772.65|775.57|773.17|775.05|772.65|0
1727992800000|2024-10-03 22:00:00|775.59|773.19|773.05|770.65|775.59|773.19|772.94|770.54|0
1727993100000|2024-10-03 22:05:00|773.16|770.76|773.27|770.87|773.49|771.09|772.17|769.77|0
1727993400000|2024-10-03 22:10:00|773.38|770.98|772.71|770.31|773.49|771.09|772.71|770.31|0
1727993700000|2024-10-03 22:15:00|772.61|770.21|772.83|770.43|773.27|770.87|771.73|769.33|0
1727994000000|2024-10-03 22:20:00|773.05|770.65|773.93|771.53|773.93|771.53|773.05|770.65|0
1727994300000|2024-10-03 22:25:00|773.71|771.31|774.15|771.75|774.15|771.75|773.48|771.08|0
1727994600000|2024-10-03 22:30:00|774.59|772.19|776.9|774.5|776.9|774.5|774.37|771.97|0
1727994900000|2024-10-03 22:35:00|776.79|774.39|776.35|773.95|778.56|776.16|776.13|773.73|0
1727995200000|2024-10-03 22:40:00|776.57|774.17|777.67|775.27|777.67|775.27|776.57|774.17|0
1727995500000|2024-10-03 22:45:00|777.78|775.38|779.44|777.04|779.44|777.04|777.78|775.38|0
1727995800000|2024-10-03 22:50:00|779.66|777.26|780.54|778.14|781.2|778.8|779.66|777.26|0
1727996100000|2024-10-03 22:55:00|780.32|777.92|778.43|776.03|780.98|778.58|778.33|775.93|0
1727996400000|2024-10-03 23:00:00|778.55|776.15|778.77|776.37|779.54|777.14|778.32|775.92|0
1727996700000|2024-10-03 23:05:00|778.99|776.59|777.66|775.26|779.65|777.25|777.66|775.26|0
1727997000000|2024-10-03 23:10:00|777.88|775.48|779.2|776.8|779.42|777.02|777.54|775.14|0
1727997300000|2024-10-03 23:15:00|778.98|776.58|777.65|775.25|779.2|776.8|777.32|774.92|0
1727997600000|2024-10-03 23:20:00|777.43|775.03|775.44|773.04|777.87|775.47|775.44|773.04|0
1727997900000|2024-10-03 23:25:00|775.66|773.26|777.43|775.03|777.43|775.03|775.66|773.26|0
1727998200000|2024-10-03 23:30:00|777.65|775.25|777.43|775.03|778.97|776.57|776.32|773.92|0
1727998500000|2024-10-03 23:35:00|777.2|774.8|777.86|775.46|778.09|775.69|776.54|774.14|0
1727998800000|2024-10-03 23:40:00|778.09|775.69|777.64|775.24|778.31|775.91|776.98|774.58|0
1727999100000|2024-10-03 23:45:00|777.86|775.46|779.19|776.79|780.07|777.67|777.86|775.46|0
1727999400000|2024-10-03 23:50:00|779.41|777.01|778.74|776.34|779.41|777.01|777.42|775.02|0
1727999700000|2024-10-03 23:55:00|778.52|776.12|778.74|776.34|779.18|776.78|778.08|775.68|0
1728000000000|2024-10-04 00:00:00|778.52|776.12|777.19|774.79|779.18|776.78|777.19|774.79|0
1728000300000|2024-10-04 00:05:00|776.97|774.57|776.3|773.9|778.62|776.22|775.75|773.35|0
1728000600000|2024-10-04 00:10:00|776.52|774.12|777.41|775.01|778.73|776.33|776.19|773.79|0
1728000900000|2024-10-04 00:15:00|776.96|774.56|775.21|772.81|776.96|774.56|774.11|771.71|0
1728001200000|2024-10-04 00:20:00|774.99|772.59|775.54|773.14|775.65|773.25|774.33|771.93|0
1728001500000|2024-10-04 00:25:00|775.65|773.25|775.75|773.35|776.75|774.35|775.32|772.92|0
1728001800000|2024-10-04 00:30:00|775.67|773.67|775.01|773.01|775.89|773.89|774.34|772.34|0
1728002100000|2024-10-04 00:35:00|775.23|773.23|775.66|773.66|775.66|773.66|772.58|770.58|0
1728002400000|2024-10-04 00:40:00|775.55|773.55|773.68|771.68|775.55|773.55|773.46|771.46|0
1728002700000|2024-10-04 00:45:00|773.9|771.9|774.78|772.78|775.33|773.33|773.9|771.9|0
1728003000000|2024-10-04 00:50:00|774.66|772.66|776.1|774.1|776.32|774.32|774.66|772.66|0
1728003300000|2024-10-04 00:55:00|776.32|774.32|777.64|775.64|778.31|776.31|776.32|774.32|0
1728003600000|2024-10-04 01:00:00|777.86|775.86|777.42|775.42|778.3|776.3|776.98|774.98|0
1728003900000|2024-10-04 01:05:00|777.2|775.2|776.97|774.97|777.2|775.2|775.43|773.43|0
1728004200000|2024-10-04 01:10:00|777.2|775.2|776.09|774.09|777.42|775.42|775.87|773.87|0
1728004500000|2024-10-04 01:15:00|775.87|773.87|778.07|776.07|778.52|776.52|775.65|773.65|0
1728004800000|2024-10-04 01:20:00|778.29|776.29|780.94|778.94|781.16|779.16|776.75|774.75|0
1728005100000|2024-10-04 01:25:00|781.16|779.16|780.06|778.06|781.39|779.39|779.84|777.84|0
1728005400000|2024-10-04 01:30:00|779.62|777.62|778.29|776.29|780.28|778.28|777.85|775.85|0
1728005700000|2024-10-04 01:35:00|778.07|776.07|779.83|777.83|780.94|778.94|778.07|776.07|0
1728006000000|2024-10-04 01:40:00|779.61|777.61|784.03|782.03|784.25|782.25|779.5|777.5|0
1728006300000|2024-10-04 01:45:00|783.81|781.81|787.35|785.35|788.01|786.01|783.15|781.15|0
1728006600000|2024-10-04 01:50:00|787.13|785.13|788.23|786.23|789.12|787.12|787.13|785.13|0
1728006900000|2024-10-04 01:55:00|788.46|786.46|787.35|785.35|788.9|786.9|787.35|785.35|0
1728007200000|2024-10-04 02:00:00|787.57|785.57|786.9|784.9|788.23|786.23|786.9|784.9|0
1728007500000|2024-10-04 02:05:00|787.12|785.12|786.68|784.68|787.12|785.12|786.23|784.23|0
1728007800000|2024-10-04 02:10:00|786.9|784.9|787.12|785.12|787.78|785.78|786.9|784.9|0
1728008100000|2024-10-04 02:15:00|786.9|784.9|787.34|785.34|787.78|785.78|786.67|784.67|0
1728008400000|2024-10-04 02:20:00|787.11|785.11|788.66|786.66|790.66|788.66|786.89|784.89|0
1728008700000|2024-10-04 02:25:00|788.44|786.44|790.88|788.88|791.1|789.1|788.44|786.44|0
1728009000000|2024-10-04 02:30:00|790.54|788.54|789.99|787.99|790.54|788.54|789.1|787.1|0
1728009300000|2024-10-04 02:35:00|789.77|787.77|790.65|788.65|791.32|789.32|789.32|787.32|0
1728009600000|2024-10-04 02:40:00|790.87|788.87|789.32|787.32|790.87|788.87|789.1|787.1|0
1728009900000|2024-10-04 02:45:00|789.54|787.54|788.87|786.87|789.54|787.54|788.43|786.43|0
1728010200000|2024-10-04 02:50:00|789.09|787.09|785.99|783.99|789.09|787.09|785.33|783.33|0
1728010500000|2024-10-04 02:55:00|785.87|783.87|786.43|784.43|786.87|784.87|785.55|783.55|0
1728010800000|2024-10-04 03:00:00|786.21|784.21|785.32|783.32|786.54|784.54|785.1|783.1|0
1728011100000|2024-10-04 03:05:00|785.1|783.1|784.88|782.88|785.32|783.32|783.99|781.99|0
1728011400000|2024-10-04 03:10:00|785.1|783.1|785.76|783.76|786.65|784.65|785.1|783.1|0
1728011700000|2024-10-04 03:15:00|785.54|783.54|784.65|782.65|785.54|783.54|783.76|781.76|0
1728012000000|2024-10-04 03:20:00|784.53|782.53|784.09|782.09|785.09|783.09|783.76|781.76|0
1728012300000|2024-10-04 03:25:00|783.98|781.98|783.98|781.98|783.98|781.98|783.1|781.1|0
1728012600000|2024-10-04 03:30:00|784.2|782.2|782.43|780.43|784.53|782.53|782.31|780.31|0
1728012900000|2024-10-04 03:35:00|781.99|779.99|783.53|781.53|784.2|782.2|781.99|779.99|0
1728013200000|2024-10-04 03:40:00|783.42|781.42|781.76|779.76|783.42|781.42|781.54|779.54|0
1728013500000|2024-10-04 03:45:00|782.2|780.2|782.86|780.86|782.86|780.86|781.1|779.1|0
1728013800000|2024-10-04 03:50:00|782.75|780.75|781.86|779.86|783.09|781.09|781.76|779.76|0
1728014100000|2024-10-04 03:55:00|781.76|779.76|781.98|779.98|782.2|780.2|781.2|779.2|0
1728014400000|2024-10-04 04:00:00|781.75|779.75|782.86|780.86|782.86|780.86|781.31|779.31|0
1728014700000|2024-10-04 04:05:00|783.08|781.08|782.63|780.63|783.08|781.08|782.19|780.19|0
1728015000000|2024-10-04 04:10:00|782.74|780.74|782.41|780.41|783.08|781.08|782.41|780.41|0
1728015300000|2024-10-04 04:15:00|782.3|780.3|783.29|781.29|783.29|781.29|781.97|779.97|0
1728015600000|2024-10-04 04:20:00|783.07|781.07|783.07|781.07|783.29|781.29|781.74|779.74|0
1728015900000|2024-10-04 04:25:00|783.29|781.29|784.62|782.62|785.72|783.72|783.29|781.29|0
1728016200000|2024-10-04 04:30:00|784.39|782.39|784.84|782.84|785.06|783.06|783.73|781.73|0
1728016500000|2024-10-04 04:35:00|785.06|783.06|782.62|780.62|785.5|783.5|781.96|779.96|0
1728016800000|2024-10-04 04:40:00|782.4|780.4|780.41|778.41|782.62|780.62|779.74|777.74|0
1728017100000|2024-10-04 04:45:00|780.18|778.18|779.3|777.3|780.63|778.63|778.86|776.86|0
1728017400000|2024-10-04 04:50:00|779.18|777.18|780.29|778.29|780.84|778.84|779.08|777.08|0
1728017700000|2024-10-04 04:55:00|780.18|778.18|780.62|778.62|780.84|778.84|779.74|777.74|0
1728018000000|2024-10-04 05:00:00|780.5|778.5|780.94|778.94|781.28|779.28|780.06|778.06|0
1728018300000|2024-10-04 05:05:00|781.06|779.06|781.94|779.94|782.27|780.27|780.84|778.84|0
1728018600000|2024-10-04 05:10:00|782.16|780.16|782.16|780.16|782.38|780.38|781.5|779.5|0
1728018900000|2024-10-04 05:15:00|782.6|780.6|782.6|780.6|783.71|781.71|782.16|780.16|0
1728019200000|2024-10-04 05:20:00|782.93|780.93|783.48|781.48|783.93|781.93|782.82|780.82|0
1728019500000|2024-10-04 05:25:00|783.7|781.7|783.26|781.26|783.7|781.7|782.38|780.38|0
1728019800000|2024-10-04 05:30:00|783.48|781.48|781.49|779.49|783.7|781.7|781.27|779.27|0
1728020100000|2024-10-04 05:35:00|781.71|779.71|780.6|778.6|781.71|779.71|780.38|778.38|0
1728020400000|2024-10-04 05:40:00|780.49|778.49|782.81|780.81|783.03|781.03|780.16|778.16|0
1728020700000|2024-10-04 05:45:00|782.59|780.59|782.36|780.36|782.81|780.81|782.14|780.14|0
1728021000000|2024-10-04 05:50:00|782.14|780.14|782.47|780.47|782.81|780.81|779.93|777.93|0
1728021300000|2024-10-04 05:55:00|782.36|780.36|781.25|779.25|782.36|780.36|781.25|779.25|0
1728021600000|2024-10-04 06:00:00|781.48|779.48|780.81|778.81|781.48|779.48|780.37|778.37|0
1728021900000|2024-10-04 06:05:00|781.03|779.03|780.36|778.36|781.25|779.25|779.48|777.48|0
1728022200000|2024-10-04 06:10:00|780.59|778.59|780.36|778.36|780.81|778.81|779.7|777.7|0
1728022500000|2024-10-04 06:15:00|780.25|778.25|781.02|779.02|781.91|779.91|780.14|778.14|0
1728022800000|2024-10-04 06:20:00|781.24|779.24|781.46|779.46|781.69|779.69|780.8|778.8|0
1728023100000|2024-10-04 06:25:00|781.24|779.24|780.36|778.36|782.35|780.35|780.36|778.36|0
1728023400000|2024-10-04 06:30:00|780.13|778.13|780.35|778.35|780.8|778.8|779.69|777.69|0
1728023700000|2024-10-04 06:35:00|780.13|778.13|780|778|781.15|779.15|779.78|777.78|0
1728024000000|2024-10-04 06:40:00|780.22|778.22|779.78|777.78|780.44|778.44|779.44|777.44|0
1728024300000|2024-10-04 06:45:00|780|778|779.77|777.77|780.22|778.22|779.55|777.55|0
1728024600000|2024-10-04 06:50:00|779.55|777.55|778.45|776.45|779.77|777.77|777.12|775.12|0
1728024900000|2024-10-04 06:55:00|778.67|776.67|776.45|774.45|778.67|776.67|776.45|774.45|0
1728025200000|2024-10-04 07:00:00|776.01|774.01|776.23|774.23|776.89|774.89|773.58|771.58|0
1728025500000|2024-10-04 07:05:00|776.01|774.01|774.9|772.9|777.78|775.78|774.9|772.9|0
1728025800000|2024-10-04 07:10:00|775.12|773.12|780.43|778.43|780.87|778.87|774.9|772.9|0
1728026100000|2024-10-04 07:15:00|779.87|777.87|781.53|779.53|782.42|780.42|779.87|777.87|0
1728026400000|2024-10-04 07:20:00|781.41|779.41|783.52|781.52|783.96|781.96|780.42|778.42|0
1728026700000|2024-10-04 07:25:00|783.74|781.74|782.85|780.85|784.4|782.4|782.85|780.85|0
1728027000000|2024-10-04 07:30:00|783.3|781.3|783.18|781.18|783.96|781.96|781.97|779.97|0
1728027300000|2024-10-04 07:35:00|783.29|781.29|783.07|781.07|783.51|781.51|781.96|779.96|0
1728027600000|2024-10-04 07:40:00|783.18|781.18|783.84|781.84|784.18|782.18|781.18|779.18|0
1728027900000|2024-10-04 07:45:00|783.73|781.73|782.62|780.62|784.17|782.17|781.07|779.07|0
1728028200000|2024-10-04 07:50:00|782.4|780.4|786.39|784.39|786.39|784.39|782.4|780.4|0
1728028500000|2024-10-04 07:55:00|786.61|784.61|785.05|783.05|786.61|784.61|784.61|782.61|0
1728028800000|2024-10-04 08:00:00|784.94|782.94|785.27|783.27|786.6|784.6|784.61|782.61|0
1728029100000|2024-10-04 08:05:00|784.83|782.83|779.96|777.96|785.05|783.05|779.74|777.74|0
1728029400000|2024-10-04 08:10:00|780.4|778.4|780.84|778.84|781.06|779.06|779.29|777.29|0
1728029700000|2024-10-04 08:15:00|780.62|778.62|782.27|780.27|782.61|780.61|779.95|777.95|0
1728030000000|2024-10-04 08:20:00|781.72|779.72|783.27|781.27|784.6|782.6|781.5|779.5|0
1728030300000|2024-10-04 08:25:00|783.05|781.05|781.94|779.94|783.71|781.71|781.94|779.94|0
1728030600000|2024-10-04 08:30:00|782.6|780.6|781.49|779.49|783.27|781.27|780.61|778.61|0
1728030900000|2024-10-04 08:35:00|781.94|779.94|782.16|780.16|783.26|781.26|781.49|779.49|0
1728031200000|2024-10-04 08:40:00|782.38|780.38|783.92|781.92|785.14|783.14|782.38|780.38|0
1728031500000|2024-10-04 08:45:00|783.7|781.7|782.37|780.37|784.37|782.37|779.94|777.94|0
1728031800000|2024-10-04 08:50:00|782.59|780.59|781.48|779.48|783.48|781.48|781.26|779.26|0
1728032100000|2024-10-04 08:55:00|781.37|779.37|779.49|777.49|781.37|779.37|779.27|777.27|0
1728032400000|2024-10-04 09:00:00|779.27|777.27|780.59|778.59|781.26|779.26|779.27|777.27|0
1728032700000|2024-10-04 09:05:00|780.82|778.82|782.58|780.58|783.03|781.03|780.59|778.59|0
1728033000000|2024-10-04 09:10:00|782.81|780.81|780.81|778.81|782.91|780.91|780.59|778.59|0
1728033300000|2024-10-04 09:15:00|780.7|778.7|781.03|779.03|781.47|779.47|779.7|777.7|0
1728033600000|2024-10-04 09:20:00|781.14|779.14|780.59|778.59|781.25|779.25|780.14|778.14|0
1728033900000|2024-10-04 09:25:00|780.58|778.58|781.69|779.69|782.13|780.13|779.26|777.26|0
1728034200000|2024-10-04 09:30:00|781.47|779.47|782.57|780.57|783.68|781.68|781.02|779.02|0
1728034500000|2024-10-04 09:35:00|782.79|780.79|781.68|779.68|782.79|780.79|781.13|779.13|0
1728034800000|2024-10-04 09:40:00|781.79|779.79|782.79|780.79|783.45|781.45|781.57|779.57|0
1728035100000|2024-10-04 09:45:00|783.01|781.01|782.79|780.79|783.45|781.45|782.12|780.12|0
1728035400000|2024-10-04 09:50:00|782.89|780.89|784.56|782.56|785|783|782.01|780.01|0
1728035700000|2024-10-04 09:55:00|784.78|782.78|785.99|783.99|786.11|784.11|784.56|782.56|0
1728036000000|2024-10-04 10:00:00|786.99|784.99|787.21|785.21|789.21|787.21|785.66|783.66|0
1728036300000|2024-10-04 10:05:00|787.43|785.43|788.1|786.1|788.54|786.54|786.99|784.99|0
1728036600000|2024-10-04 10:10:00|788.2|786.2|789.28|787.28|790.22|788.22|788.2|786.2|0
1728036900000|2024-10-04 10:15:00|789.06|787.06|789.28|787.28|791.28|789.28|789.06|787.06|0
1728037200000|2024-10-04 10:20:00|789.5|787.5|789.05|787.05|790.39|788.39|788.83|786.83|0
1728037500000|2024-10-04 10:25:00|789.28|787.28|789.05|787.05|789.94|787.94|788.61|786.61|0
1728037800000|2024-10-04 10:30:00|789.27|787.27|790.16|788.16|790.38|788.38|789.27|787.27|0
1728038100000|2024-10-04 10:35:00|789.82|787.82|791.27|789.27|792.6|790.6|789.72|787.72|0
1728038400000|2024-10-04 10:40:00|791.49|789.49|791.04|789.04|791.71|789.71|790.71|788.71|0
1728038700000|2024-10-04 10:45:00|790.82|788.82|787.93|785.93|791.04|789.04|787.93|785.93|0
1728039000000|2024-10-04 10:50:00|788.04|786.04|788.37|786.37|788.82|786.82|787.71|785.71|0
1728039300000|2024-10-04 10:55:00|788.6|786.6|787.93|785.93|788.6|786.6|787.71|785.71|0
1728039600000|2024-10-04 11:00:00|787.71|785.71|790.37|788.37|791.26|789.26|787.04|785.04|0
1728039900000|2024-10-04 11:05:00|790.15|788.15|789.92|787.92|790.37|788.37|788.59|786.59|0
1728040200000|2024-10-04 11:10:00|790.14|788.14|790.36|788.36|790.81|788.81|789.25|787.25|0
1728040500000|2024-10-04 11:15:00|790.59|788.59|793.03|791.03|793.7|791.7|790.59|788.59|0
1728040800000|2024-10-04 11:20:00|793.25|791.25|793.25|791.25|793.92|791.92|791.69|789.69|0
1728041100000|2024-10-04 11:25:00|793.47|791.47|793.25|791.25|793.47|791.47|792.36|790.36|0
1728041400000|2024-10-04 11:30:00|793.69|791.69|792.8|790.8|794.58|792.58|792.36|790.36|0
1728041700000|2024-10-04 11:35:00|792.58|790.58|791.69|789.69|793.02|791.02|791.02|789.02|0
1728042000000|2024-10-04 11:40:00|792.13|790.13|791.68|789.68|793.02|791.02|791.46|789.46|0
1728042300000|2024-10-04 11:45:00|791.91|789.91|792.57|790.57|792.57|790.57|791.02|789.02|0
1728042600000|2024-10-04 11:50:00|792.35|790.35|791.46|789.46|793.46|791.46|791.46|789.46|0
1728042900000|2024-10-04 11:55:00|791.01|789.01|792.08|790.08|792.52|790.52|790.79|788.79|0
1728043200000|2024-10-04 12:00:00|791.86|789.86|791.63|789.63|792.75|790.75|790.74|788.74|0
1728043500000|2024-10-04 12:05:00|791.41|789.41|790.07|788.07|791.85|789.85|789.41|787.41|0
1728043800000|2024-10-04 12:10:00|789.96|787.96|791.63|789.63|791.85|789.85|789.41|787.41|0
1728044100000|2024-10-04 12:15:00|791.18|789.18|792.74|790.74|792.84|790.84|790.74|788.74|0
1728044400000|2024-10-04 12:20:00|792.51|790.51|792.73|790.73|794.07|792.07|789.85|787.85|0
1728044700000|2024-10-04 12:25:00|792.51|790.51|795.63|793.63|795.63|793.63|792.07|790.07|0
1728045000000|2024-10-04 12:30:00|808.79|806.79|800.74|798.74|811.58|809.58|795.15|793.15|0
1728045300000|2024-10-04 12:35:00|801.18|799.18|811.22|809.22|813.24|811.24|801.18|799.18|0
1728045600000|2024-10-04 12:40:00|812|810|812.79|810.79|815.25|813.25|808.98|806.98|0
1728045900000|2024-10-04 12:45:00|813.68|811.68|816.82|814.82|817.72|815.72|813.23|811.23|0
1728046200000|2024-10-04 12:50:00|817.05|815.05|819.96|817.96|821.54|819.54|815.92|813.92|0
1728046500000|2024-10-04 12:55:00|819.52|817.52|822.98|820.98|822.98|820.98|818.84|816.84|0
1728046800000|2024-10-04 13:00:00|823.2|821.2|822.08|820.08|825.67|823.67|821.63|819.63|0
1728047100000|2024-10-04 13:05:00|822.3|820.3|820.95|818.95|822.52|820.52|820.28|818.28|0
1728047400000|2024-10-04 13:10:00|821.18|819.18|820.95|818.95|821.63|819.63|819.61|817.61|0
1728047700000|2024-10-04 13:15:00|821.17|819.17|820.73|818.73|824.46|822.46|820.73|818.73|0
1728048000000|2024-10-04 13:20:00|820.84|818.84|816.58|814.58|820.84|818.84|816.13|814.13|0
1728048300000|2024-10-04 13:25:00|816.47|814.47|818.37|816.37|819.94|817.94|815.24|813.24|0
1728048600000|2024-10-04 13:30:00|818.15|816.15|815.46|813.46|819.04|817.04|810.98|808.98|0
1728048900000|2024-10-04 13:35:00|816.35|814.35|814.11|812.11|820.84|818.84|808.75|806.75|0
1728049200000|2024-10-04 13:40:00|815.01|813.01|813.44|811.44|818.37|816.37|812.77|810.77|0
1728049500000|2024-10-04 13:45:00|814.89|812.89|815.23|813.23|816.8|814.8|813.44|811.44|0
1728049800000|2024-10-04 13:50:00|814.34|812.34|806.28|804.28|816.35|814.35|806.28|804.28|0
1728050100000|2024-10-04 13:55:00|806.05|804.05|797.12|795.12|808.29|806.29|795.34|793.34|0
1728050400000|2024-10-04 14:00:00|796.9|794.9|801.48|799.48|803.49|801.49|794.77|792.77|0
1728050700000|2024-10-04 14:05:00|801.25|799.25|789.44|787.44|805.95|803.95|787.88|785.88|0
1728051000000|2024-10-04 14:10:00|788.77|786.77|794.69|792.69|795.14|793.14|784.99|782.99|0
1728051300000|2024-10-04 14:15:00|794.02|792.02|800.7|798.7|804.72|802.72|792.47|790.47|0
1728051600000|2024-10-04 14:20:00|800.48|798.48|789.57|787.57|800.48|798.48|786.91|784.91|0
1728051900000|2024-10-04 14:25:00|789.79|787.79|785.13|783.13|792.46|790.46|781.36|779.36|0
1728052200000|2024-10-04 14:30:00|783.35|781.35|784.02|782.02|785.79|783.79|780.47|778.47|0
1728052500000|2024-10-04 14:35:00|783.35|781.35|781.13|779.13|786.79|784.79|779.36|777.36|0
1728052800000|2024-10-04 14:40:00|781.58|779.58|789.34|787.34|789.89|787.89|780.69|778.69|0
1728053100000|2024-10-04 14:45:00|790.23|788.23|789.12|787.12|791.12|789.12|784.9|782.9|0
1728053400000|2024-10-04 14:50:00|788.89|786.89|792.44|790.44|795.78|793.78|788.89|786.89|0
1728053700000|2024-10-04 14:55:00|792.77|790.77|795.32|793.32|795.54|793.54|790.86|788.86|0
1728054000000|2024-10-04 15:00:00|795.87|793.87|797.77|795.77|799.78|797.78|795.77|793.77|0
1728054300000|2024-10-04 15:05:00|797.99|795.99|798.21|796.21|801.57|799.57|797.99|795.99|0
1728054600000|2024-10-04 15:10:00|798.77|796.77|791.63|789.63|800.22|798.22|791.63|789.63|0
1728054900000|2024-10-04 15:15:00|791.18|789.18|792.74|790.74|795.64|793.64|789.62|787.62|0
1728055200000|2024-10-04 15:20:00|792.52|790.52|785.61|783.61|792.52|790.52|782.28|780.28|0
1728055500000|2024-10-04 15:25:00|785.39|783.39|784.13|782.13|785.69|783.69|780.8|778.8|0
1728055800000|2024-10-04 15:30:00|784.35|782.35|785.02|783.02|785.24|783.24|780.14|778.14|0
1728056100000|2024-10-04 15:35:00|784.57|782.57|786.79|784.79|786.8|784.8|784.57|782.57|0
1728056400000|2024-10-04 15:40:00|786.35|784.35|789.46|787.46|792.58|790.58|786.35|784.35|0
1728056700000|2024-10-04 15:45:00|789.24|787.24|786.79|784.79|789.68|787.68|784.79|782.79|0
1728057000000|2024-10-04 15:50:00|786.57|784.57|795.02|793.02|795.69|793.69|786.34|784.34|0
1728057300000|2024-10-04 15:55:00|795.47|793.47|798.07|796.07|798.77|796.77|794.91|792.91|0
1728057600000|2024-10-04 16:00:00|798.97|796.97|800.3|798.3|801.87|799.87|798.74|796.74|0
1728057900000|2024-10-04 16:05:00|800.53|798.53|792.04|790.04|801.2|799.2|792.04|790.04|0
1728058200000|2024-10-04 16:10:00|792.27|790.27|793.82|791.82|796.28|794.28|792.27|790.27|0
1728058500000|2024-10-04 16:15:00|793.6|791.6|796.72|794.72|796.72|794.72|793.16|791.16|0
1728058800000|2024-10-04 16:20:00|796.5|794.5|792.81|790.81|797.39|795.39|792.7|790.7|0
1728059100000|2024-10-04 16:25:00|792.93|790.93|793.15|791.15|794.04|792.04|790.25|788.25|0
1728059400000|2024-10-04 16:30:00|792.7|790.7|794.71|792.71|795.82|793.82|790.92|788.92|0
1728059700000|2024-10-04 16:35:00|795.15|793.15|804.87|802.87|806.78|804.78|795.15|793.15|0
1728060000000|2024-10-04 16:40:00|805.21|803.21|807.45|805.45|808.34|806.34|802.3|800.3|0
1728060300000|2024-10-04 16:45:00|807.22|805.22|806.33|804.33|808.79|806.79|805.88|803.88|0
1728060600000|2024-10-04 16:50:00|806.77|804.77|803.64|801.64|807.11|805.11|801.85|799.85|0
1728060900000|2024-10-04 16:55:00|803.86|801.86|804.53|802.53|806.77|804.77|803.19|801.19|0
1728061200000|2024-10-04 17:00:00|804.31|802.31|804.75|802.75|805.2|803.2|802.74|800.74|0
1728061500000|2024-10-04 17:05:00|804.53|802.53|801.62|799.62|804.75|802.75|801.62|799.62|0
1728061800000|2024-10-04 17:10:00|802.07|800.07|806.32|804.32|806.32|804.32|801.62|799.62|0
1728062100000|2024-10-04 17:15:00|806.09|804.09|808.11|806.11|808.11|806.11|806.09|804.09|0
1728062400000|2024-10-04 17:20:00|808.33|806.33|807.21|805.21|809.45|807.45|806.98|804.98|0
1728062700000|2024-10-04 17:25:00|807.43|805.43|804.74|802.74|808.33|806.33|804.74|802.74|0
1728063000000|2024-10-04 17:30:00|804.97|802.97|803.84|801.84|807.88|805.88|803.62|801.62|0
1728063300000|2024-10-04 17:35:00|803.62|801.62|799.7|797.7|804.29|802.29|791.78|789.78|0
1728063600000|2024-10-04 17:40:00|799.82|797.82|808.99|806.99|809.22|807.22|799.7|797.7|0
1728063900000|2024-10-04 17:45:00|808.77|806.77|804.96|802.96|808.77|806.77|804.73|802.73|0
1728064200000|2024-10-04 17:50:00|804.73|802.73|801.15|799.15|805.63|803.63|800.04|798.04|0
1728064500000|2024-10-04 17:55:00|801.38|799.38|797.13|795.13|801.6|799.6|796.46|794.46|0
1728064800000|2024-10-04 18:00:00|798.02|796.02|797.35|795.35|800.03|798.03|796.68|794.68|0
1728065100000|2024-10-04 18:05:00|797.58|795.58|798.69|796.69|799.81|797.81|796.46|794.46|0
1728065400000|2024-10-04 18:10:00|798.91|796.91|796.46|794.46|799.14|797.14|795.12|793.12|0
1728065700000|2024-10-04 18:15:00|796.01|794.01|798.69|796.69|798.91|796.91|793.33|791.33|0
1728066000000|2024-10-04 18:20:00|798.79|796.79|801.59|799.59|802.26|800.26|798.69|796.69|0
1728066300000|2024-10-04 18:25:00|801.81|799.81|802.59|800.59|803.37|801.37|800.47|798.47|0
1728066600000|2024-10-04 18:30:00|802.93|800.93|803.82|801.82|804.26|802.26|800.91|798.91|0
1728066900000|2024-10-04 18:35:00|803.59|801.59|803.37|801.37|804.49|802.49|802.03|800.03|0
1728067200000|2024-10-04 18:40:00|803.48|801.48|803.37|801.37|804.93|802.93|802.47|800.47|0
1728067500000|2024-10-04 18:45:00|803.59|801.59|805.38|803.38|805.38|803.38|802.92|800.92|0
1728067800000|2024-10-04 18:50:00|805.6|803.6|806.49|804.49|809.63|807.63|805.6|803.6|0
1728068100000|2024-10-04 18:55:00|806.72|804.72|809.63|807.63|809.63|807.63|806.49|804.49|0
1728068400000|2024-10-04 19:00:00|809.18|807.18|807.38|805.38|809.18|807.18|806.27|804.27|0
1728068700000|2024-10-04 19:05:00|807.61|805.61|807.41|805.41|809.17|807.17|806.73|804.73|0
1728069000000|2024-10-04 19:10:00|807.51|805.51|807.4|805.4|808.75|806.75|806.73|804.73|0
1728069300000|2024-10-04 19:15:00|807.18|805.18|808.96|806.96|809.18|807.18|805.83|803.83|0
1728069600000|2024-10-04 19:20:00|809.18|807.18|813.44|811.44|814.12|812.12|808.51|806.51|0
1728069900000|2024-10-04 19:25:00|813.67|811.67|813.89|811.89|815.01|813.01|811.2|809.2|0
1728070200000|2024-10-04 19:30:00|813.66|811.66|818.83|816.83|819.96|817.96|812.54|810.54|0
1728070500000|2024-10-04 19:35:00|819.06|817.06|817.93|815.93|819.06|817.06|816.36|814.36|0
1728070800000|2024-10-04 19:40:00|817.48|815.48|821.15|819.15|821.15|819.15|817.48|815.48|0
1728071100000|2024-10-04 19:45:00|820.7|818.7|819.35|817.35|820.93|818.93|815.76|813.76|0
1728071400000|2024-10-04 19:50:00|818.56|816.56|822.05|820.05|822.27|820.27|817.44|815.44|0
1728071700000|2024-10-04 19:55:00|821.37|819.37|821.82|819.82|826.32|824.32|821.15|819.15|0
1728072000000|2024-10-04 20:00:00|822.05|820.05|820.7|818.7|822.5|820.5|820.47|818.47|0
1728072300000|2024-10-04 20:05:00|820.92|818.92|822.49|820.49|822.94|820.94|820.92|818.92|0
1728072600000|2024-10-04 20:10:00|822.27|820.27|822.49|820.49|823.17|821.17|822.04|820.04|0
1728260400000|2024-10-07 00:20:00|820.17|817.77|818.82|816.42|820.28|817.88|818.82|816.42|0
1728260700000|2024-10-07 00:25:00|819.05|816.65|819.05|816.65|819.95|817.55|818.82|816.42|0
1728261000000|2024-10-07 00:30:00|819.07|817.07|818.84|816.84|820.19|818.19|818.4|816.4|0
1728261300000|2024-10-07 00:35:00|818.62|816.62|819.52|817.52|820.19|818.19|818.39|816.39|0
1728261600000|2024-10-07 00:40:00|819.29|817.29|820.19|818.19|820.42|818.42|819.29|817.29|0
1728261900000|2024-10-07 00:45:00|819.96|817.96|820.08|818.08|820.53|818.53|819.51|817.51|0
1728262200000|2024-10-07 00:50:00|820.3|818.3|820.97|818.97|820.97|818.97|820.07|818.07|0
1728262500000|2024-10-07 00:55:00|821.19|819.19|821.64|819.64|822.32|820.32|820.75|818.75|0
1728262800000|2024-10-07 01:00:00|821.42|819.42|823.43|821.43|823.43|821.43|820.97|818.97|0
1728263100000|2024-10-07 01:05:00|823.66|821.66|822.76|820.76|824.33|822.33|822.76|820.76|0
1728263400000|2024-10-07 01:10:00|822.53|820.53|824.1|822.1|824.1|822.1|822.31|820.31|0
1728263700000|2024-10-07 01:15:00|824.33|822.33|825.45|823.45|825.67|823.67|823.88|821.88|0
1728264000000|2024-10-07 01:20:00|825.22|823.22|825.9|823.9|827.69|825.69|825|823|0
1728264300000|2024-10-07 01:25:00|826.12|824.12|824.55|822.55|826.12|824.12|824.1|822.1|0
1728264600000|2024-10-07 01:30:00|824.77|822.77|827.01|825.01|827.69|825.69|824.77|822.77|0
1728264900000|2024-10-07 01:35:00|827.24|825.24|827.91|825.91|828.59|826.59|827.01|825.01|0
1728265200000|2024-10-07 01:40:00|828.14|826.14|826.79|824.79|828.81|826.81|826.79|824.79|0
1728265500000|2024-10-07 01:45:00|827.01|825.01|822.29|820.29|827.46|825.46|822.07|820.07|0
1728265800000|2024-10-07 01:50:00|821.84|819.84|821.62|819.62|822.97|820.97|820.05|818.05|0
1728266100000|2024-10-07 01:55:00|821.17|819.17|821.84|819.84|822.96|820.96|820.94|818.94|0
1728266400000|2024-10-07 02:00:00|822.06|820.06|823.29|821.29|823.86|821.86|821.84|819.84|0
1728266700000|2024-10-07 02:05:00|823.41|821.41|824.3|822.3|824.75|822.75|823.41|821.41|0
1728267000000|2024-10-07 02:10:00|824.53|822.53|821.83|819.83|824.75|822.75|821.61|819.61|0
1728267300000|2024-10-07 02:15:00|822.06|820.06|822.5|820.5|823.06|821.06|820.93|818.93|0
1728267600000|2024-10-07 02:20:00|822.39|820.39|821.6|819.6|822.5|820.5|821.38|819.38|0
1728267900000|2024-10-07 02:25:00|821.38|819.38|820.7|818.7|821.83|819.83|820.48|818.48|0
1728268200000|2024-10-07 02:30:00|820.93|818.93|823.41|821.41|823.86|821.86|820.93|818.93|0
1728268500000|2024-10-07 02:35:00|823.52|821.52|822.06|820.06|823.52|821.52|821.84|819.84|0
1728268800000|2024-10-07 02:40:00|822.29|820.29|821.39|819.39|822.74|820.74|821.39|819.39|0
1728269100000|2024-10-07 02:45:00|821.61|819.61|822.51|820.51|822.51|820.51|820.94|818.94|0
1728269400000|2024-10-07 02:50:00|822.28|820.28|822.06|820.06|822.73|820.73|821.61|819.61|0
1728269700000|2024-10-07 02:55:00|821.94|819.94|821.49|819.49|822.5|820.5|820.94|818.94|0
1728270000000|2024-10-07 03:00:00|821.38|819.38|822.72|820.72|822.95|820.95|821.16|819.16|0
1728270300000|2024-10-07 03:05:00|822.5|820.5|821.6|819.6|823.17|821.17|821.38|819.38|0
1728270600000|2024-10-07 03:10:00|821.83|819.83|822.05|820.05|822.72|820.72|821.6|819.6|0
1728270900000|2024-10-07 03:15:00|821.82|819.82|821.15|819.15|822.05|820.05|820.93|818.93|0
1728271200000|2024-10-07 03:20:00|820.93|818.93|820.03|818.03|820.93|818.93|819.36|817.36|0
1728271500000|2024-10-07 03:25:00|819.91|817.91|820.13|818.13|820.7|818.7|819.8|817.8|0
1728271800000|2024-10-07 03:30:00|820.03|818.03|819.58|817.58|820.7|818.7|819.13|817.13|0
1728272100000|2024-10-07 03:35:00|819.46|817.46|820.47|818.47|820.47|818.47|818.9|816.9|0
1728272400000|2024-10-07 03:40:00|820.69|818.69|820.57|818.57|820.69|818.69|819.57|817.57|0
1728272700000|2024-10-07 03:45:00|820.47|818.47|820.02|818.02|820.91|818.91|820.02|818.02|0
1728273000000|2024-10-07 03:50:00|819.79|817.79|820.46|818.46|820.91|818.91|819.79|817.79|0
1728273300000|2024-10-07 03:55:00|820.69|818.69|821.13|819.13|821.58|819.58|820.46|818.46|0
1728273600000|2024-10-07 04:00:00|821.01|819.01|821.58|819.58|821.58|819.58|820.91|818.91|0
1728273900000|2024-10-07 04:05:00|821.8|819.8|821.57|819.57|822.02|820.02|821.35|819.35|0
1728274200000|2024-10-07 04:10:00|821.35|819.35|820.9|818.9|821.35|819.35|820.56|818.56|0
1728274500000|2024-10-07 04:15:00|820.68|818.68|821.35|819.35|821.35|819.35|820.45|818.45|0
1728274800000|2024-10-07 04:20:00|821.12|819.12|822.46|820.46|822.91|820.91|821.12|819.12|0
1728275100000|2024-10-07 04:25:00|822.24|820.24|822.24|820.24|822.46|820.46|821.79|819.79|0
1728275400000|2024-10-07 04:30:00|822.46|820.46|823.35|821.35|823.36|821.36|822.34|820.34|0
1728275700000|2024-10-07 04:35:00|823.58|821.58|822.68|820.68|823.58|821.58|822.68|820.68|0
1728276000000|2024-10-07 04:40:00|822.46|820.46|823.13|821.13|823.13|821.13|822.23|820.23|0
1728276300000|2024-10-07 04:45:00|822.9|820.9|822|820|823.13|821.13|821.78|819.78|0
1728276600000|2024-10-07 04:50:00|821.78|819.78|820.66|818.66|821.78|819.78|819.76|817.76|0
1728276900000|2024-10-07 04:55:00|820.43|818.43|820.88|818.88|820.88|818.88|820.43|818.43|0
1728277200000|2024-10-07 05:00:00|820.66|818.66|821.33|819.33|821.33|819.33|820.43|818.43|0
1728277500000|2024-10-07 05:05:00|821.1|819.1|819.76|817.76|821.1|819.1|819.76|817.76|0
1728277800000|2024-10-07 05:10:00|819.64|817.64|819.98|817.98|819.98|817.98|819.53|817.53|0
1728278100000|2024-10-07 05:15:00|819.75|817.75|820.42|818.42|820.65|818.65|819.3|817.3|0
1728278400000|2024-10-07 05:20:00|820.2|818.2|819.3|817.3|820.2|818.2|818.85|816.85|0
1728278700000|2024-10-07 05:25:00|819.52|817.52|818.63|816.63|819.75|817.75|818.18|816.18|0
1728279000000|2024-10-07 05:30:00|818.18|816.18|815.46|813.46|818.4|816.4|815.24|813.24|0
1728279300000|2024-10-07 05:35:00|815.69|813.69|817.03|815.03|817.48|815.48|815.46|813.46|0
1728279600000|2024-10-07 05:40:00|816.81|814.81|816.58|814.58|817.48|815.48|816.13|814.13|0
1728279900000|2024-10-07 05:45:00|816.36|814.36|816.13|814.13|816.8|814.8|815.68|813.68|0
1728280200000|2024-10-07 05:50:00|815.9|813.9|815.68|813.68|816.35|814.35|815.68|813.68|0
1728280500000|2024-10-07 05:55:00|815.56|813.56|815.68|813.68|816.57|814.57|815.01|813.01|0
1728280800000|2024-10-07 06:00:00|815.9|813.9|815.23|813.23|815.9|813.9|814.33|812.33|0
1728281100000|2024-10-07 06:05:00|815.45|813.45|816.45|814.45|816.57|814.57|815.23|813.23|0
1728281400000|2024-10-07 06:10:00|816.57|814.57|817.91|815.91|817.91|815.91|816.34|814.34|0
1728281700000|2024-10-07 06:15:00|818.14|816.14|816.22|814.22|818.14|816.14|815.22|813.22|0
1728282000000|2024-10-07 06:20:00|816.12|814.12|816.34|814.34|817.91|815.91|816.12|814.12|0
1728282300000|2024-10-07 06:25:00|816.11|814.11|815|813|816.34|814.34|815|813|0
1728282600000|2024-10-07 06:30:00|814.77|812.77|813.87|811.87|815.44|813.44|811.64|809.64|0
1728282900000|2024-10-07 06:35:00|813.65|811.65|813.87|811.87|815.1|813.1|812.98|810.98|0
1728283200000|2024-10-07 06:40:00|813.65|811.65|817.01|815.01|817.01|815.01|812.98|810.98|0
1728283500000|2024-10-07 06:45:00|816.56|814.56|816.78|814.78|816.89|814.89|815.66|813.66|0
1728283800000|2024-10-07 06:50:00|817.01|815.01|817.9|815.9|818.13|816.13|816.78|814.78|0
1728284100000|2024-10-07 06:55:00|818.12|816.12|818.12|816.12|818.57|816.57|816.88|814.88|0
1728284400000|2024-10-07 07:00:00|817|815|814.76|812.76|817|815|813.19|811.19|0
1728284700000|2024-10-07 07:05:00|814.42|812.42|816.77|814.77|817.45|815.45|813.86|811.86|0
1728285000000|2024-10-07 07:10:00|816.66|814.66|812.96|810.96|816.66|814.66|812.74|810.74|0
1728285300000|2024-10-07 07:15:00|813.18|811.18|810.27|808.27|813.18|811.18|809.6|807.6|0
1728285600000|2024-10-07 07:20:00|810.05|808.05|808.26|806.26|810.27|808.27|806.91|804.91|0
1728285900000|2024-10-07 07:25:00|808.03|806.03|805.68|803.68|808.25|806.25|805.12|803.12|0
1728286200000|2024-10-07 07:30:00|805.79|803.79|807.58|805.58|808.7|806.7|805.79|803.79|0
1728286500000|2024-10-07 07:35:00|807.36|805.36|803.11|801.11|807.46|805.46|802.44|800.44|0
1728286800000|2024-10-07 07:40:00|802.88|800.88|803.78|801.78|805.12|803.12|801.99|799.99|0
1728287100000|2024-10-07 07:45:00|803.55|801.55|805.34|803.34|806.68|804.68|803.55|801.55|0
1728287400000|2024-10-07 07:50:00|805.11|803.11|803.99|801.99|807.57|805.57|803.32|801.32|0
1728287700000|2024-10-07 07:55:00|803.55|801.55|803.55|801.55|804.89|802.89|802.43|800.43|0
1728288000000|2024-10-07 08:00:00|803.77|801.77|807.57|805.57|807.57|805.57|803.65|801.65|0
1728288300000|2024-10-07 08:05:00|807.34|805.34|807.34|805.34|807.79|805.79|805.78|803.78|0
1728288600000|2024-10-07 08:10:00|807.56|805.56|807.56|805.56|808.46|806.46|806.67|804.67|0
1728288900000|2024-10-07 08:15:00|807.34|805.34|805.55|803.55|807.44|805.44|804.21|802.21|0
1728289200000|2024-10-07 08:20:00|805.99|803.99|806.21|804.21|806.89|804.89|805.77|803.77|0
1728289500000|2024-10-07 08:25:00|805.99|803.99|805.99|803.99|808|806|805.32|803.32|0
1728289800000|2024-10-07 08:30:00|805.77|803.77|809.12|807.12|809.23|807.23|805.77|803.77|0
1728290100000|2024-10-07 08:35:00|809|807|805.09|803.09|809.56|807.56|804.87|802.87|0
1728290400000|2024-10-07 08:40:00|804.64|802.64|804.42|802.42|805.98|803.98|803.3|801.3|0
1728290700000|2024-10-07 08:45:00|804.19|802.19|803.75|801.75|804.42|802.42|802.63|800.63|0
1728291000000|2024-10-07 08:50:00|803.52|801.52|803.07|801.07|804.19|802.19|802.4|800.4|0
1728291300000|2024-10-07 08:55:00|802.85|800.85|799.72|797.72|803.52|801.52|799.5|797.5|0
1728291600000|2024-10-07 09:00:00|799.5|797.5|795.26|793.26|799.72|797.72|795.04|793.04|0
1728291900000|2024-10-07 09:05:00|794.37|792.37|794.16|792.16|796.83|794.83|793.29|791.29|0
1728292200000|2024-10-07 09:10:00|794.38|792.38|795.27|793.27|795.49|793.49|792.6|790.6|0
1728292500000|2024-10-07 09:15:00|795.05|793.05|795.27|793.27|796.16|794.16|794.38|792.38|0
1728292800000|2024-10-07 09:20:00|795.05|793.05|793.04|791.04|795.27|793.27|793.04|791.04|0
1728293100000|2024-10-07 09:25:00|792.82|790.82|791.48|789.48|793.37|791.37|791.04|789.04|0
1728293400000|2024-10-07 09:30:00|791.59|789.59|794.82|792.82|795.26|793.26|791.26|789.26|0
1728293700000|2024-10-07 09:35:00|794.48|792.48|796.59|794.59|796.59|794.59|793.7|791.7|0
1728294000000|2024-10-07 09:40:00|796.82|794.82|795.7|793.7|796.82|794.82|795.26|793.26|0
1728294300000|2024-10-07 09:45:00|795.48|793.48|794.81|792.81|797.26|795.26|794.36|792.36|0
1728294600000|2024-10-07 09:50:00|795.03|793.03|796.14|794.14|796.59|794.59|794.81|792.81|0
1728294900000|2024-10-07 09:55:00|796.59|794.59|797.25|795.25|798.14|796.14|796.36|794.36|0
1728295200000|2024-10-07 10:00:00|797.03|795.03|797.03|795.03|798.14|796.14|795.69|793.69|0
1728295500000|2024-10-07 10:05:00|796.58|794.58|794.8|792.8|796.8|794.8|794.13|792.13|0
1728295800000|2024-10-07 10:10:00|794.58|792.58|795.57|793.57|795.69|793.69|794.13|792.13|0
1728296100000|2024-10-07 10:15:00|795.46|793.46|798.36|796.36|798.91|796.91|795.46|793.46|0
1728296400000|2024-10-07 10:20:00|798.13|796.13|797.46|795.46|799.25|797.25|797.24|795.24|0
1728296700000|2024-10-07 10:25:00|797.57|795.57|798.13|796.13|798.58|796.58|797.24|795.24|0
1728297000000|2024-10-07 10:30:00|797.91|795.91|799.46|797.46|799.68|797.68|797.9|795.9|0
1728297300000|2024-10-07 10:35:00|799.68|797.68|799.68|797.68|800.35|798.35|798.79|796.79|0
1728297600000|2024-10-07 10:40:00|799.57|797.57|799.23|797.23|799.68|797.68|797.9|795.9|0
1728297900000|2024-10-07 10:45:00|799.68|797.68|799.01|797.01|799.68|797.68|797.67|795.67|0
1728298200000|2024-10-07 10:50:00|798.79|796.79|799.9|797.9|800.57|798.57|798.79|796.79|0
1728298500000|2024-10-07 10:55:00|799.67|797.67|799.9|797.9|800.23|798.23|799.45|797.45|0
1728298800000|2024-10-07 11:00:00|800.12|798.12|798.11|796.11|800.12|798.12|796.55|794.55|0
1728299100000|2024-10-07 11:05:00|797.89|795.89|798.78|796.78|799.67|797.67|796.11|794.11|0
1728299400000|2024-10-07 11:10:00|798.55|796.55|799.22|797.22|799.89|797.89|798.55|796.55|0
1728299700000|2024-10-07 11:15:00|799|797|798.1|796.1|799|797|796.77|794.77|0
1728300000000|2024-10-07 11:20:00|798.55|796.55|799.44|797.44|799.44|797.44|798.32|796.32|0
1728300300000|2024-10-07 11:25:00|799.66|797.66|798.99|796.99|800.33|798.33|798.99|796.99|0
1728300600000|2024-10-07 11:30:00|798.77|796.77|797.87|795.87|798.77|796.77|797.65|795.65|0
1728300900000|2024-10-07 11:35:00|797.65|795.65|799.65|797.65|799.88|797.88|797.65|795.65|0
1728301200000|2024-10-07 11:40:00|799.76|797.76|799.56|797.56|800.1|798.1|799.34|797.34|0
1728301500000|2024-10-07 11:45:00|799.44|797.44|799.89|797.89|800.45|798.45|799.11|797.11|0
1728301800000|2024-10-07 11:50:00|800|798|801.34|799.34|801.56|799.56|799.78|797.78|0
1728302100000|2024-10-07 11:55:00|801.11|799.11|801.56|799.56|802.23|800.23|801.11|799.11|0
1728302400000|2024-10-07 12:00:00|801.78|799.78|800.89|798.89|802.23|800.23|800.44|798.44|0
1728302700000|2024-10-07 12:05:00|801.11|799.11|802.22|800.22|802.45|800.45|799.99|797.99|0
1728303000000|2024-10-07 12:10:00|802.45|800.45|802.89|800.89|803.34|801.34|802|800|0
1728303300000|2024-10-07 12:15:00|803.11|801.11|802.89|800.89|804.01|802.01|802.66|800.66|0
1728303600000|2024-10-07 12:20:00|802.66|800.66|803.22|801.22|803.78|801.78|802.66|800.66|0
1728303900000|2024-10-07 12:25:00|803.33|801.33|803.55|801.55|804.22|802.22|803.11|801.11|0
1728304200000|2024-10-07 12:30:00|802.88|800.88|803.66|801.66|803.77|801.77|802.21|800.21|0
1728304500000|2024-10-07 12:35:00|803.55|801.55|804.89|802.89|804.89|802.89|803.55|801.55|0
1728304800000|2024-10-07 12:40:00|805.11|803.11|805.56|803.56|805.56|803.56|804.55|802.55|0
1728305100000|2024-10-07 12:45:00|805.78|803.78|805.55|803.55|806.23|804.23|804.89|802.89|0
1728305400000|2024-10-07 12:50:00|805.33|803.33|804.57|802.57|805.55|803.55|804.12|802.12|0
1728305700000|2024-10-07 12:55:00|804.35|802.35|803.67|801.67|804.35|802.35|802.78|800.78|0
1728306000000|2024-10-07 13:00:00|803.9|801.9|803.22|801.22|804.12|802.12|801.66|799.66|0
1728306300000|2024-10-07 13:05:00|803.45|801.45|806.35|804.35|807.02|805.02|803|801|0
1728306600000|2024-10-07 13:10:00|806.8|804.8|806.01|804.01|806.8|804.8|804.56|802.56|0
1728306900000|2024-10-07 13:15:00|805.9|803.9|804.89|802.89|806.35|804.35|804.78|802.78|0
1728307200000|2024-10-07 13:20:00|804.78|802.78|805.67|803.67|806.57|804.57|804.78|802.78|0
1728307500000|2024-10-07 13:25:00|805.9|803.9|807.01|805.01|807.01|805.01|805.67|803.67|0
1728307800000|2024-10-07 13:30:00|807.24|805.24|804.77|802.77|809.25|807.25|802.32|800.32|0
1728308100000|2024-10-07 13:35:00|805.67|803.67|807.45|805.45|810.14|808.14|804.77|802.77|0
1728308400000|2024-10-07 13:40:00|806.33|804.33|804.99|802.99|808.35|806.35|803.65|801.65|0
1728308700000|2024-10-07 13:45:00|805.22|803.22|805.88|803.88|809.46|807.46|801.87|799.87|0
1728309000000|2024-10-07 13:50:00|805.44|803.44|802.69|800.69|806.11|804.11|800.3|798.3|0
1728309300000|2024-10-07 13:55:00|803.13|801.13|801.57|799.57|806.93|804.93|801.57|799.57|0
1728309600000|2024-10-07 14:00:00|802.24|800.24|807.6|805.6|808.27|806.27|802.01|800.01|0
1728309900000|2024-10-07 14:05:00|806.93|804.93|806.68|804.68|810.73|808.73|804.44|802.44|0
1728310200000|2024-10-07 14:10:00|806.9|804.9|810.03|808.03|810.03|808.03|803.77|801.77|0
1728310500000|2024-10-07 14:15:00|809.8|807.8|811.89|809.89|813.16|811.16|807.12|805.12|0
1728310800000|2024-10-07 14:20:00|811.22|809.22|809.87|807.87|811.66|809.66|808.31|806.31|0
1728311100000|2024-10-07 14:25:00|809.42|807.42|809.42|807.42|809.87|807.87|806.96|804.96|0
1728311400000|2024-10-07 14:30:00|809.2|807.2|809.42|807.42|809.87|807.87|806.51|804.51|0
1728311700000|2024-10-07 14:35:00|809.19|807.19|806.73|804.73|809.86|807.86|806.73|804.73|0
1728312000000|2024-10-07 14:40:00|806.96|804.96|804.5|802.5|808.97|806.97|804.27|802.27|0
1728312300000|2024-10-07 14:45:00|804.72|802.72|805.84|803.84|806.96|804.96|803.82|801.82|0
1728312600000|2024-10-07 14:50:00|805.61|803.61|807.85|805.85|809.41|807.41|805.61|803.61|0
1728312900000|2024-10-07 14:55:00|808.07|806.07|807.4|805.4|808.97|806.97|806.95|804.95|0
1728313200000|2024-10-07 15:00:00|806.95|804.95|803.37|801.37|806.95|804.95|801.36|799.36|0
1728313500000|2024-10-07 15:05:00|803.59|801.59|805.38|803.38|805.83|803.83|800.91|798.91|0
1728313800000|2024-10-07 15:10:00|805.6|803.6|809.18|807.18|809.4|807.4|804.71|802.71|0
1728314100000|2024-10-07 15:15:00|808.73|806.73|810.3|808.3|810.52|808.52|807.39|805.39|0
1728314400000|2024-10-07 15:20:00|810.07|808.07|810.29|808.29|811.19|809.19|808.73|806.73|0
1728314700000|2024-10-07 15:25:00|810.07|808.07|810.29|808.29|811.19|809.19|808.16|806.16|0
1728315000000|2024-10-07 15:30:00|810.52|808.52|810.51|808.51|810.74|808.74|808.05|806.05|0
1728315300000|2024-10-07 15:35:00|810.74|808.74|807.6|805.6|810.96|808.96|807.16|805.16|0
1728315600000|2024-10-07 15:40:00|808.05|806.05|806.93|804.93|811.18|809.18|806.7|804.7|0
1728315900000|2024-10-07 15:45:00|807.15|805.15|807.08|805.08|808.49|806.49|806.41|804.41|0
1728316200000|2024-10-07 15:50:00|806.86|804.86|807.08|805.08|807.75|805.75|805.29|803.29|0
1728316500000|2024-10-07 15:55:00|807.53|805.53|805.51|803.51|807.53|805.53|804.84|802.84|0
1728316800000|2024-10-07 16:00:00|805.29|803.29|803.5|801.5|805.74|803.74|802.61|800.61|0
1728317100000|2024-10-07 16:05:00|803.72|801.72|801.26|799.26|804.39|802.39|800.82|798.82|0
1728317400000|2024-10-07 16:10:00|801.04|799.04|802.53|800.53|802.76|800.76|796.58|794.58|0
1728317700000|2024-10-07 16:15:00|802.31|800.31|804.32|802.32|805.21|803.21|802.09|800.09|0
1728318000000|2024-10-07 16:20:00|804.09|802.09|804.83|802.83|805.5|803.5|803.42|801.42|0
1728318300000|2024-10-07 16:25:00|805.05|803.05|803.59|801.59|805.05|803.05|803.59|801.59|0
1728318600000|2024-10-07 16:30:00|803.71|801.71|801.03|799.03|804.16|802.16|799.91|797.91|0
1728318900000|2024-10-07 16:35:00|801.25|799.25|801.25|799.25|803.26|801.26|800.8|798.8|0
1728319200000|2024-10-07 16:40:00|800.8|798.8|799.46|797.46|801.25|799.25|799.01|797.01|0
1728319500000|2024-10-07 16:45:00|799.24|797.24|801.2|799.2|801.42|799.42|797.32|795.32|0
1728319800000|2024-10-07 16:50:00|800.98|798.98|800.53|798.53|801.64|799.64|799.19|797.19|0
1728320100000|2024-10-07 16:55:00|800.75|798.75|800.97|798.97|801.64|799.64|799.63|797.63|0
1728320400000|2024-10-07 17:00:00|801.19|799.19|802.98|800.98|803.65|801.65|800.52|798.52|0
1728320700000|2024-10-07 17:05:00|803.08|801.08|802.75|800.75|803.65|801.65|800.97|798.97|0
1728321000000|2024-10-07 17:10:00|802.97|800.97|803.11|801.11|804.45|802.45|802.66|800.66|0
1728321300000|2024-10-07 17:15:00|803.33|801.33|803.33|801.33|804.45|802.45|802.66|800.66|0
1728321600000|2024-10-07 17:20:00|803.1|801.1|800.87|798.87|804.22|802.22|798.86|796.86|0
1728321900000|2024-10-07 17:25:00|800.65|798.65|799.08|797.08|802.65|800.65|799.08|797.08|0
1728322200000|2024-10-07 17:30:00|798.86|796.86|798.41|796.41|799.53|797.53|796.85|794.85|0
1728322500000|2024-10-07 17:35:00|798.63|796.63|798.19|796.19|800.19|798.19|798.19|796.19|0
1728322800000|2024-10-07 17:40:00|797.96|795.96|797.74|795.74|798.85|796.85|797.29|795.29|0
1728323100000|2024-10-07 17:45:00|797.51|795.51|796.4|794.4|798.18|796.18|796.17|794.17|0
1728323400000|2024-10-07 17:50:00|796.17|794.17|797.15|795.15|798.27|796.27|793.81|791.81|0
1728323700000|2024-10-07 17:55:00|797.6|795.6|799.16|797.16|799.16|797.16|796.26|794.26|0
1728324000000|2024-10-07 18:00:00|798.93|796.93|790.91|788.91|799.38|797.38|790.91|788.91|0
1728324300000|2024-10-07 18:05:00|791.14|789.14|792.96|790.96|793.19|791.19|790.91|788.91|0
1728324600000|2024-10-07 18:10:00|793.19|791.19|795.18|793.18|796.29|794.29|792.96|790.96|0
1728324900000|2024-10-07 18:15:00|794.96|792.96|793.4|791.4|795.63|793.63|792.74|790.74|0
1728325200000|2024-10-07 18:20:00|793.63|791.63|792.73|790.73|794.29|792.29|792.51|790.51|0
1728325500000|2024-10-07 18:25:00|792.96|790.96|792.07|790.07|794.29|792.29|792.07|790.07|0
1728325800000|2024-10-07 18:30:00|792.29|790.29|783.96|781.96|792.29|790.29|778.56|776.56|0
1728326100000|2024-10-07 18:35:00|783.08|781.08|784.07|782.07|786.29|784.29|779.32|777.32|0
1728326400000|2024-10-07 18:40:00|783.85|781.85|780.98|778.98|787.83|785.83|780.98|778.98|0
1728326700000|2024-10-07 18:45:00|781.2|779.2|772.09|768.89|781.42|779.42|769.55|766.35|0
1728327000000|2024-10-07 18:50:00|771.87|768.67|772.53|769.33|776.27|773.07|770.77|767.57|0
1728327300000|2024-10-07 18:55:00|772.75|769.55|769.01|765.81|775.39|772.19|768.79|765.59|0
1728327600000|2024-10-07 19:00:00|769.35|766.15|772.2|769|773.74|770.54|768.69|765.49|0
1728327900000|2024-10-07 19:05:00|772.42|769.22|779.08|775.88|780.63|777.43|772.42|769.22|0
1728328200000|2024-10-07 19:10:00|779.52|776.32|776.69|773.49|779.75|776.55|776.03|772.83|0
1728328500000|2024-10-07 19:15:00|776.8|773.6|778.9|775.7|779.34|776.14|776.47|773.27|0
1728328800000|2024-10-07 19:20:00|778.68|775.48|779.93|777.93|782.21|779.01|778.24|775.04|0
1728329100000|2024-10-07 19:25:00|780.15|778.15|777.93|775.93|780.8|778.8|777.05|775.05|0
1728329400000|2024-10-07 19:30:00|778.59|776.59|774.36|772.36|779.25|777.25|773.04|771.04|0
1728329700000|2024-10-07 19:35:00|774.58|772.58|774.54|772.54|775.87|773.87|769.52|767.52|0
1728330000000|2024-10-07 19:40:00|774.98|772.98|773.44|771.44|774.98|772.98|769.49|767.49|0
1728330300000|2024-10-07 19:45:00|773.22|771.22|774.78|772.78|775.44|773.44|770.8|768.8|0
1728330600000|2024-10-07 19:50:00|774.56|772.56|782.04|780.04|786.46|784.46|774.56|772.56|0
1728330900000|2024-10-07 19:55:00|782.27|780.27|777.64|775.64|783.37|781.37|773.19|771.19|0
1728331200000|2024-10-07 20:00:00|778.3|776.3|779.62|777.62|782.04|780.04|778.3|776.3|0
1728331500000|2024-10-07 20:05:00|780.06|778.06|780.05|778.05|780.94|778.94|779.17|777.17|0
1728331800000|2024-10-07 20:10:00|779.83|777.83|780.05|778.05|780.49|778.49|779.61|777.61|0
1728332100000|2024-10-07 20:15:00|780.47|778.07|780.91|778.51|781.13|778.73|780.25|777.85|0
1728332400000|2024-10-07 20:20:00|780.69|778.29|780.91|778.51|781.13|778.73|780.69|778.29|0
1728332700000|2024-10-07 20:25:00|781.13|778.73|780.9|778.5|781.13|778.73|780.9|778.5|0
1728333000000|2024-10-07 20:30:00|781.12|778.72|781.56|779.16|781.56|779.16|780.9|778.5|0
1728333300000|2024-10-07 20:35:00|781.78|779.38|783.48|781.08|784.06|781.66|781.78|779.38|0
1728333600000|2024-10-07 20:40:00|783|780.6|783|780.6|784.32|781.92|783|780.6|0
1728333900000|2024-10-07 20:45:00|783.22|780.82|782.77|780.37|784.1|781.7|782.33|779.93|0
1728334200000|2024-10-07 20:50:00|782.99|780.59|782.99|780.59|783.21|780.81|782.77|780.37|0
1728334500000|2024-10-07 20:55:00|782.77|780.37|781.33|778.93|782.77|780.37|781.33|778.93|0
1728334800000|2024-10-07 21:00:00|781.23|778.83|779.7|777.3|781.23|778.83|779.55|777.15|0
1728335100000|2024-10-07 21:05:00|779.61|777.21|780.39|777.99|780.39|777.99|779.61|777.21|0
1728335400000|2024-10-07 21:10:00|780.23|777.83|780.52|778.12|780.52|778.12|780.23|777.83|0
1728335700000|2024-10-07 21:15:00|780.54|778.14|780.54|778.14|780.54|778.14|780.54|778.14|0
1728336000000|2024-10-07 21:20:00|780.52|778.12|780.84|778.44|780.84|778.44|780.52|778.12|0
1728336300000|2024-10-07 21:25:00|780.96|778.56|780.96|778.56|780.96|778.56|780.84|778.44|0
1728336600000|2024-10-07 21:30:00|780.93|778.53|780.64|778.24|780.93|778.53|780.64|778.24|0
1728336900000|2024-10-07 21:35:00|780.47|778.07|780.64|778.24|780.64|778.24|780.47|778.07|0
1728337200000|2024-10-07 21:40:00|780.66|778.26|780.79|778.39|780.92|778.52|780.66|778.26|0
1728337500000|2024-10-07 21:45:00|780.76|778.36|780.24|777.84|780.79|778.39|779.85|777.45|0
1728337800000|2024-10-07 21:50:00|780.17|777.77|780.89|778.49|780.89|778.49|780.04|777.64|0
1728338100000|2024-10-07 21:55:00|780.91|778.51|781.6|779.2|781.6|779.2|780.91|778.51|0
1728338400000|2024-10-07 22:00:00|783.95|781.55|779.97|777.57|783.95|781.55|779.87|777.47|0
1728338700000|2024-10-07 22:05:00|780.19|777.79|780.08|777.68|780.53|778.13|779.65|777.25|0
1728339000000|2024-10-07 22:10:00|780.3|777.9|780.52|778.12|780.96|778.56|780.08|777.68|0
1728339300000|2024-10-07 22:15:00|780.74|778.34|780.3|777.9|780.74|778.34|780.08|777.68|0
1728339600000|2024-10-07 22:20:00|780.18|777.78|778.75|776.35|780.3|777.9|778.31|775.91|0
1728339900000|2024-10-07 22:25:00|778.97|776.57|778.97|776.57|778.97|776.57|777.21|774.81|0
1728340200000|2024-10-07 22:30:00|779.19|776.79|765.99|763.59|779.63|777.23|762.05|759.65|0
1728340500000|2024-10-07 22:35:00|766.43|764.03|773.35|770.95|778.75|776.35|765.12|762.72|0
1728340800000|2024-10-07 22:40:00|773.46|771.06|774.34|771.94|775.66|773.26|773.46|771.06|0
1728341100000|2024-10-07 22:45:00|774.12|771.72|774.12|771.72|774.34|771.94|771.26|768.86|0
1728341400000|2024-10-07 22:50:00|774|771.6|771.69|769.29|774.77|772.37|771.25|768.85|0
1728341700000|2024-10-07 22:55:00|771.8|769.4|772.79|770.39|773.78|771.38|768.4|766|0
1728342000000|2024-10-07 23:00:00|772.9|770.5|773.89|771.49|775.43|773.03|771.47|769.07|0
1728342300000|2024-10-07 23:05:00|773.67|771.27|778.95|776.55|780.05|777.65|773.67|771.27|0
1728342600000|2024-10-07 23:10:00|778.29|775.89|775.64|773.24|778.39|775.99|775.42|773.02|0
1728342900000|2024-10-07 23:15:00|775.75|773.35|778.06|775.66|778.5|776.1|775.75|773.35|0
1728343200000|2024-10-07 23:20:00|777.95|775.55|777.4|775|778.72|776.32|777.18|774.78|0
1728343500000|2024-10-07 23:25:00|777.18|774.78|776.3|773.9|777.84|775.44|776.3|773.9|0
1728343800000|2024-10-07 23:30:00|776.08|773.68|774.75|772.35|776.3|773.9|774.53|772.13|0
1728344100000|2024-10-07 23:35:00|774.97|772.57|774.97|772.57|775.19|772.79|773.87|771.47|0
1728344400000|2024-10-07 23:40:00|774.63|772.23|777.17|774.77|777.17|774.77|774.31|771.91|0
1728344700000|2024-10-07 23:45:00|776.95|774.55|777.17|774.77|777.17|774.77|775.95|773.55|0
1728345000000|2024-10-07 23:50:00|776.95|774.55|778.71|776.31|779.81|777.41|776.28|773.88|0
1728345300000|2024-10-07 23:55:00|778.49|776.09|776.28|773.88|778.49|776.09|776.28|773.88|0
1728345600000|2024-10-08 00:00:00|777.16|774.76|780.24|777.84|780.69|778.29|777.16|774.76|0
1728345900000|2024-10-08 00:05:00|780.46|778.06|781.34|778.94|782.23|779.83|780.02|777.62|0
1728346200000|2024-10-08 00:10:00|781.12|778.72|783.77|781.37|783.77|781.37|780.68|778.28|0
1728346500000|2024-10-08 00:15:00|783.99|781.59|783.33|780.93|784.43|782.03|782.89|780.49|0
1728346800000|2024-10-08 00:20:00|783.43|781.03|783.58|781.18|783.58|781.18|782.26|779.86|0
1728347100000|2024-10-08 00:25:00|783.36|780.96|783.9|781.5|784.24|781.84|783.14|780.74|0
1728347400000|2024-10-08 00:30:00|783.6|781.6|784.7|782.7|785.58|783.58|783.6|781.6|0
1728347700000|2024-10-08 00:35:00|784.48|782.48|783.81|781.81|784.48|782.48|782.93|780.93|0
1728348000000|2024-10-08 00:40:00|783.92|781.92|782.27|780.27|783.92|781.92|782.05|780.05|0
1728348300000|2024-10-08 00:45:00|782.49|780.49|783.81|781.81|783.81|781.81|782.26|780.26|0
1728348600000|2024-10-08 00:50:00|784.03|782.03|782.7|780.7|784.25|782.25|782.04|780.04|0
1728348900000|2024-10-08 00:55:00|782.26|780.26|782.48|780.48|782.92|780.92|782.04|780.04|0
1728349200000|2024-10-08 01:00:00|782.7|780.7|782.8|780.8|783.36|781.36|781.59|779.59|0
1728349500000|2024-10-08 01:05:00|782.92|780.92|780.49|778.49|783.14|781.14|779.83|777.83|0
1728349800000|2024-10-08 01:10:00|780.71|778.71|779.38|777.38|781.81|779.81|779.38|777.38|0
1728350100000|2024-10-08 01:15:00|779.16|777.16|775.64|773.64|779.16|777.16|774.1|772.1|0
1728350400000|2024-10-08 01:20:00|775.74|773.74|777.18|775.18|777.62|775.62|775.42|773.42|0
1728350700000|2024-10-08 01:25:00|776.96|774.96|777.17|775.17|778.06|776.06|776.3|774.3|0
1728351000000|2024-10-08 01:30:00|777.39|775.39|773.65|771.65|777.61|775.61|772.99|770.99|0
1728351300000|2024-10-08 01:35:00|773.43|771.43|774.97|772.97|776.73|774.73|773.21|771.21|0
1728351600000|2024-10-08 01:40:00|774.53|772.53|775.67|773.67|776.07|774.07|774.35|772.35|0
1728351900000|2024-10-08 01:45:00|775.45|773.45|779.85|777.85|780.07|778.07|775.01|773.01|0
1728352200000|2024-10-08 01:50:00|780.29|778.29|778.63|776.63|780.51|778.51|778.09|776.09|0
1728352500000|2024-10-08 01:55:00|778.52|776.52|777.86|775.86|778.96|776.96|776.65|774.65|0
1728352800000|2024-10-08 02:00:00|777.64|775.64|776.65|774.65|778.74|776.74|776.54|774.54|0
1728353100000|2024-10-08 02:05:00|776.54|774.54|777.2|775.2|777.64|775.64|774.88|772.88|0
1728353400000|2024-10-08 02:10:00|776.98|774.98|774.78|772.78|777.86|775.86|774.78|772.78|0
1728353700000|2024-10-08 02:15:00|774.56|772.56|777.19|775.19|777.19|775.19|774.12|772.12|0
1728354000000|2024-10-08 02:20:00|777.08|775.08|776.75|774.75|778.29|776.29|776.31|774.31|0
1728354300000|2024-10-08 02:25:00|776.97|774.97|776.19|774.19|777.85|775.85|775.65|773.65|0
1728354600000|2024-10-08 02:30:00|776.31|774.31|774.55|772.55|776.75|774.75|774.33|772.33|0
1728354900000|2024-10-08 02:35:00|774.33|772.33|776.08|774.08|777.84|775.84|773.01|771.01|0
1728355200000|2024-10-08 02:40:00|775.86|773.86|778.94|776.94|779.16|777.16|775.64|773.64|0
1728355500000|2024-10-08 02:45:00|778.72|776.72|778.06|776.06|779.7|777.7|777.94|775.94|0
1728355800000|2024-10-08 02:50:00|777.84|775.84|779.59|777.59|780.69|778.69|776.62|774.62|0
1728356100000|2024-10-08 02:55:00|780.03|778.03|779.37|777.37|780.91|778.91|778.93|776.93|0
1728356400000|2024-10-08 03:00:00|779.81|777.81|779.37|777.37|780.03|778.03|778.93|776.93|0
1728356700000|2024-10-08 03:05:00|779.25|777.25|779.91|777.91|780.91|778.91|778.93|776.93|0
1728357000000|2024-10-08 03:10:00|780.13|778.13|779.8|777.8|780.9|778.9|778.92|776.92|0
1728357300000|2024-10-08 03:15:00|779.58|777.58|778.04|776.04|779.8|777.8|778.04|776.04|0
1728357600000|2024-10-08 03:20:00|778.26|776.26|778.58|776.58|779.36|777.36|778.04|776.04|0
1728357900000|2024-10-08 03:25:00|778.7|776.7|777.81|775.81|778.8|776.8|777.15|775.15|0
1728358200000|2024-10-08 03:30:00|778.03|776.03|777.59|775.59|778.25|776.25|776.93|774.93|0
1728358500000|2024-10-08 03:35:00|777.48|775.48|778.03|776.03|778.03|776.03|777.04|775.04|0
1728358800000|2024-10-08 03:40:00|777.91|775.91|778.47|776.47|778.47|776.47|777.15|775.15|0
1728359100000|2024-10-08 03:45:00|778.69|776.69|777.58|775.58|779.56|777.56|777.58|775.58|0
1728359400000|2024-10-08 03:50:00|777.14|775.14|776.37|774.37|777.14|775.14|775.82|773.82|0
1728359700000|2024-10-08 03:55:00|776.26|774.26|776.48|774.48|776.7|774.7|773.84|771.84|0
1728360000000|2024-10-08 04:00:00|776.26|774.26|777.13|775.13|777.46|775.46|776.04|774.04|0
1728360300000|2024-10-08 04:05:00|776.91|774.91|777.13|775.13|777.79|775.79|776.91|774.91|0
1728360600000|2024-10-08 04:10:00|777.35|775.35|776.91|774.91|777.57|775.57|776.69|774.69|0
1728360900000|2024-10-08 04:15:00|777.13|775.13|777.67|775.67|778.01|776.01|777.13|775.13|0
1728361200000|2024-10-08 04:20:00|777.79|775.79|777.34|775.34|778.01|776.01|777.12|775.12|0
1728361500000|2024-10-08 04:25:00|777.45|775.45|777.45|775.45|778.44|776.44|777.34|775.34|0
1728361800000|2024-10-08 04:30:00|777.34|775.34|778|776|778.22|776.22|777.34|775.34|0
1728362100000|2024-10-08 04:35:00|777.78|775.78|777.34|775.34|778|776|777.34|775.34|0
1728362400000|2024-10-08 04:40:00|777.56|775.56|777.99|775.99|777.99|775.99|777.11|775.11|0
1728362700000|2024-10-08 04:45:00|777.77|775.77|779.31|777.31|779.97|777.97|777.55|775.55|0
1728363000000|2024-10-08 04:50:00|779.53|777.53|779.75|777.75|779.97|777.97|779.09|777.09|0
1728363300000|2024-10-08 04:55:00|780.07|778.07|779.09|777.09|780.41|778.41|779.09|777.09|0
1728363600000|2024-10-08 05:00:00|778.87|776.87|777.98|775.98|780.62|778.62|777.87|775.87|0
1728363900000|2024-10-08 05:05:00|778.09|776.09|774.24|772.24|778.09|776.09|774.24|772.24|0
1728364200000|2024-10-08 05:10:00|774.46|772.46|774.9|772.9|775.34|773.34|773.58|771.58|0
1728364500000|2024-10-08 05:15:00|775.12|773.12|775.99|773.99|777.32|775.32|775.12|773.12|0
1728364800000|2024-10-08 05:20:00|776.1|774.1|774.67|772.67|776.21|774.21|774.24|772.24|0
1728365100000|2024-10-08 05:25:00|774.89|772.89|774.67|772.67|776.43|774.43|774.67|772.67|0
1728365400000|2024-10-08 05:30:00|774.78|772.78|775.33|773.33|775.77|773.77|774.45|772.45|0
1728365700000|2024-10-08 05:35:00|775.55|773.55|776.86|774.86|777.74|775.74|774.89|772.89|0
1728366000000|2024-10-08 05:40:00|777.08|775.08|778.18|776.18|778.18|776.18|776.2|774.2|0
1728366300000|2024-10-08 05:45:00|778.4|776.4|775.1|773.1|778.4|776.4|775.1|773.1|0
1728366600000|2024-10-08 05:50:00|775.32|773.32|773.78|771.78|775.54|773.54|773.44|771.44|0
1728366900000|2024-10-08 05:55:00|774.1|772.1|775.97|773.97|776.19|774.19|773.78|771.78|0
1728367200000|2024-10-08 06:00:00|775.75|773.75|776.19|774.19|777.95|775.95|775.31|773.31|0
1728367500000|2024-10-08 06:05:00|776.41|774.41|776.19|774.19|777.07|775.07|775.31|773.31|0
1728367800000|2024-10-08 06:10:00|775.97|773.97|775.63|773.63|776.19|774.19|775.09|773.09|0
1728368100000|2024-10-08 06:15:00|775.53|773.53|774.2|772.2|777.28|775.28|774.2|772.2|0
1728368400000|2024-10-08 06:20:00|774.42|772.42|773.1|771.1|775.3|773.3|772.44|770.44|0
1728368700000|2024-10-08 06:25:00|772.66|770.66|772.9|770.9|773.1|771.1|771.8|769.8|0
1728369000000|2024-10-08 06:30:00|773.78|771.78|775.32|773.32|777.08|775.08|773.12|771.12|0
1728369300000|2024-10-08 06:35:00|775.54|773.54|775.97|773.97|775.97|773.97|774.21|772.21|0
1728369600000|2024-10-08 06:40:00|775.75|773.75|776.19|774.19|776.19|774.19|774.65|772.65|0
1728369900000|2024-10-08 06:45:00|775.97|773.97|775.75|773.75|776.41|774.41|775.53|773.53|0
1728370200000|2024-10-08 06:50:00|775.53|773.53|776.19|774.19|777.73|775.73|775.53|773.53|0
1728370500000|2024-10-08 06:55:00|776.29|774.29|776.62|774.62|777.07|775.07|775.08|773.08|0
1728370800000|2024-10-08 07:00:00|776.4|774.4|773.54|771.54|776.4|774.4|771.12|769.12|0
1728371100000|2024-10-08 07:05:00|773.32|771.32|777.28|775.28|777.72|775.72|771.56|769.56|0
1728371400000|2024-10-08 07:10:00|777.72|775.72|775.29|773.29|779.26|777.26|773.75|771.75|0
1728371700000|2024-10-08 07:15:00|774.85|772.85|770.67|768.67|775.07|773.07|770.45|768.45|0
1728372000000|2024-10-08 07:20:00|770.45|768.45|770.89|768.89|772.87|770.87|770.23|768.23|0
1728372300000|2024-10-08 07:25:00|770.67|768.67|774.73|772.73|775.73|773.73|769.13|767.13|0
1728372600000|2024-10-08 07:30:00|774.63|772.63|777.05|775.05|777.27|775.27|773.53|771.53|0
1728372900000|2024-10-08 07:35:00|777.49|775.49|779.69|777.69|780.13|778.13|777.05|775.05|0
1728373200000|2024-10-08 07:40:00|779.79|777.79|782.33|780.33|783.88|781.88|778.81|776.81|0
1728373500000|2024-10-08 07:45:00|782.77|780.77|780.79|778.79|782.77|780.77|779.46|777.46|0
1728373800000|2024-10-08 07:50:00|780.12|778.12|778.8|776.8|781.67|779.67|778.58|776.58|0
1728374100000|2024-10-08 07:55:00|778.58|776.58|779.46|777.46|780.78|778.78|777.7|775.7|0
1728374400000|2024-10-08 08:00:00|779.24|777.24|780.12|778.12|782.1|780.1|778.35|776.35|0
1728374700000|2024-10-08 08:05:00|779.67|777.67|779.45|777.45|780.12|778.12|777.25|775.25|0
1728375000000|2024-10-08 08:10:00|779.67|777.67|779.01|777.01|780.77|778.77|777.69|775.69|0
1728375300000|2024-10-08 08:15:00|779.45|777.45|782.31|780.31|782.54|780.54|778.35|776.35|0
1728375600000|2024-10-08 08:20:00|782.54|780.54|779.11|777.11|782.76|780.76|778.34|776.34|0
1728375900000|2024-10-08 08:25:00|779.44|777.44|778.56|776.56|780.99|778.99|778.56|776.56|0
1728376200000|2024-10-08 08:30:00|778.12|776.12|780.1|778.1|780.54|778.54|777.24|775.24|0
1728376500000|2024-10-08 08:35:00|780.32|778.32|781.42|779.42|782.08|780.08|779.66|777.66|0
1728376800000|2024-10-08 08:40:00|780.98|778.98|781.2|779.2|782.3|780.3|780.32|778.32|0
1728377100000|2024-10-08 08:45:00|781.42|779.42|783.15|781.15|783.85|781.85|781.2|779.2|0
1728377400000|2024-10-08 08:50:00|782.93|780.93|783.08|781.08|783.52|781.52|780.87|778.87|0
1728377700000|2024-10-08 08:55:00|783.3|781.3|783.52|781.52|784.4|782.4|782.86|780.86|0
1728378000000|2024-10-08 09:00:00|783.96|781.96|788.82|786.82|789.27|787.27|783.96|781.96|0
1728378300000|2024-10-08 09:05:00|788.6|786.6|788.6|786.6|790.15|788.15|788.16|786.16|0
1728378600000|2024-10-08 09:10:00|788.82|786.82|788.38|786.38|788.82|786.82|787.27|785.27|0
1728378900000|2024-10-08 09:15:00|788.6|786.6|791.92|789.92|794.13|792.13|788.6|786.6|0
1728379200000|2024-10-08 09:20:00|791.69|789.69|794.8|792.8|794.8|792.8|791.69|789.69|0
1728379500000|2024-10-08 09:25:00|794.57|792.57|794.79|792.79|795.68|793.68|793.69|791.69|0
1728379800000|2024-10-08 09:30:00|795.02|793.02|793.9|791.9|795.9|793.9|793.24|791.24|0
1728380100000|2024-10-08 09:35:00|793.68|791.68|793.01|791.01|794.35|792.35|793.01|791.01|0
1728380400000|2024-10-08 09:40:00|793.24|791.24|795.11|793.11|795.67|793.67|793.01|791.01|0
1728380700000|2024-10-08 09:45:00|795.01|793.01|794.34|792.34|795.9|793.9|793.67|791.67|0
1728381000000|2024-10-08 09:50:00|794.56|792.56|795.67|793.67|796.56|794.56|794.56|792.56|0
1728381300000|2024-10-08 09:55:00|795.89|793.89|794.11|792.11|795.89|793.89|794.11|792.11|0
1728381600000|2024-10-08 10:00:00|793.67|791.67|794.78|792.78|795.22|793.22|793.67|791.67|0
1728381900000|2024-10-08 10:05:00|795|793|795.88|793.88|796.11|794.11|794.77|792.77|0
1728382200000|2024-10-08 10:10:00|796.1|794.1|796.1|794.1|797.32|795.32|795.44|793.44|0
1728382500000|2024-10-08 10:15:00|795.88|793.88|796.32|794.32|796.32|794.32|795.21|793.21|0
1728382800000|2024-10-08 10:20:00|796.54|794.54|794.32|792.32|796.54|794.54|794.32|792.32|0
1728383100000|2024-10-08 10:25:00|794.1|792.1|795.65|793.65|796.1|794.1|793.88|791.88|0
1728383400000|2024-10-08 10:30:00|795.87|793.87|792.32|790.32|796.32|794.32|791.66|789.66|0
1728383700000|2024-10-08 10:35:00|792.1|790.1|792.1|790.1|793.87|791.87|791.65|789.65|0
1728384000000|2024-10-08 10:40:00|791.88|789.88|792.09|790.09|792.32|790.32|790.77|788.77|0
1728384300000|2024-10-08 10:45:00|791.98|789.98|794.98|792.98|795.2|793.2|791.98|789.98|0
1728384600000|2024-10-08 10:50:00|794.97|792.97|796.3|794.3|796.53|794.53|794.75|792.75|0
1728384900000|2024-10-08 10:55:00|796.08|794.08|797.41|795.41|797.41|795.41|795.64|793.64|0
1728385200000|2024-10-08 11:00:00|796.52|794.52|796.74|794.74|796.97|794.97|795.19|793.19|0
1728385500000|2024-10-08 11:05:00|796.96|794.96|796.3|794.3|797.41|795.41|796.08|794.08|0
1728385800000|2024-10-08 11:10:00|796.07|794.07|793.85|791.85|796.07|794.07|793.85|791.85|0
1728386100000|2024-10-08 11:15:00|793.63|791.63|794.74|792.74|795.88|793.88|793.63|791.63|0
1728386400000|2024-10-08 11:20:00|794.96|792.96|792.74|790.74|795.19|793.19|792.07|790.07|0
1728386700000|2024-10-08 11:25:00|792.52|790.52|794.29|792.29|795.18|793.18|792.29|790.29|0
1728387000000|2024-10-08 11:30:00|794.74|792.74|797.4|795.4|797.4|795.4|794.62|792.62|0
1728387300000|2024-10-08 11:35:00|797.18|795.18|795.62|793.62|797.63|795.63|795.4|793.4|0
1728387600000|2024-10-08 11:40:00|795.4|793.4|794.95|792.95|796.06|794.06|794.51|792.51|0
1728387900000|2024-10-08 11:45:00|795.17|793.17|796.17|794.17|796.17|794.17|793.84|791.84|0
1728388200000|2024-10-08 11:50:00|796.28|794.28|796.06|794.06|796.5|794.5|795.39|793.39|0
1728388500000|2024-10-08 11:55:00|796.17|794.17|796.06|794.06|796.5|794.5|795.39|793.39|0
1728388800000|2024-10-08 12:00:00|796.28|794.28|795.61|793.61|797.39|795.39|795.61|793.61|0
1728389100000|2024-10-08 12:05:00|795.83|793.83|794.05|792.05|795.83|793.83|794.05|792.05|0
1728389400000|2024-10-08 12:10:00|794.27|792.27|793.6|791.6|794.27|792.27|792.27|790.27|0
1728389700000|2024-10-08 12:15:00|793.38|791.38|793.38|791.38|794.27|792.27|792.71|790.71|0
1728390000000|2024-10-08 12:20:00|793.6|791.6|793.15|791.15|793.93|791.93|791.82|789.82|0
1728390300000|2024-10-08 12:25:00|793.38|791.38|793.03|791.03|794.04|792.04|792.93|790.93|0
1728390600000|2024-10-08 12:30:00|792.59|790.59|793.81|791.81|794.26|792.26|792.48|790.48|0
1728390900000|2024-10-08 12:35:00|794.04|792.04|794.48|792.48|794.48|792.48|792.92|790.92|0
1728391200000|2024-10-08 12:40:00|794.25|792.25|792.92|790.92|794.48|792.48|792.25|790.25|0
1728391500000|2024-10-08 12:45:00|792.69|790.69|792.91|790.91|794.47|792.47|792.69|790.69|0
1728391800000|2024-10-08 12:50:00|793.14|791.14|793.8|791.8|794.02|792.02|792.25|790.25|0
1728392100000|2024-10-08 12:55:00|793.58|791.58|793.58|791.58|793.8|791.8|792.46|790.46|0
1728392400000|2024-10-08 13:00:00|794.02|792.02|794.24|792.24|794.24|792.24|793.35|791.35|0
1728392700000|2024-10-08 13:05:00|794.02|792.02|793.79|791.79|794.24|792.24|791.79|789.79|0
1728393000000|2024-10-08 13:10:00|794.02|792.02|795.13|793.13|795.13|793.13|793.79|791.79|0
1728393300000|2024-10-08 13:15:00|795.35|793.35|796.24|794.24|796.46|794.46|794.9|792.9|0
1728393600000|2024-10-08 13:20:00|796.46|794.46|795.57|793.57|796.68|794.68|795.45|793.45|0
1728393900000|2024-10-08 13:25:00|795.34|793.34|798.91|796.91|800.69|798.69|794.68|792.68|0
1728394200000|2024-10-08 13:30:00|799.8|797.8|793.56|791.56|800.02|798.02|792.45|790.45|0
1728394500000|2024-10-08 13:35:00|792.67|790.67|793.33|791.33|796.45|794.45|792.22|790.22|0
1728394800000|2024-10-08 13:40:00|793.11|791.11|795.78|793.78|797.56|795.56|792|790|0
1728395100000|2024-10-08 13:45:00|796.45|794.45|796.67|794.67|796.67|794.67|792|790|0
1728395400000|2024-10-08 13:50:00|796.44|794.44|800.01|798.01|800.68|798.68|792.88|790.88|0
1728395700000|2024-10-08 13:55:00|799.78|797.78|802.68|800.68|803.13|801.13|798.22|796.22|0
1728396000000|2024-10-08 14:00:00|802.9|800.9|807.14|805.14|808.04|806.04|802.9|800.9|0
1728396300000|2024-10-08 14:05:00|808.04|806.04|805.58|803.58|808.04|806.04|803.79|801.79|0
1728396600000|2024-10-08 14:10:00|805.36|803.36|801.78|799.78|805.8|803.8|800.67|798.67|0
1728396900000|2024-10-08 14:15:00|801.56|799.56|802.89|800.89|803.79|801.79|799.77|797.77|0
1728397200000|2024-10-08 14:20:00|803.12|801.12|801.33|799.33|804.23|802.23|800.89|798.89|0
1728397500000|2024-10-08 14:25:00|801.11|799.11|803.34|801.34|804.68|802.68|800.88|798.88|0
1728397800000|2024-10-08 14:30:00|803.12|801.12|805.8|803.8|806.24|804.24|802.67|800.67|0
1728398100000|2024-10-08 14:35:00|805.57|803.57|805.35|803.35|806.47|804.47|804.01|802.01|0
1728398400000|2024-10-08 14:40:00|805.57|803.57|812.73|810.73|817.67|815.67|804.9|802.9|0
1728398700000|2024-10-08 14:45:00|813.4|811.4|814.21|812.21|818.34|816.34|812.28|810.28|0
1728399000000|2024-10-08 14:50:00|813.99|811.99|811.97|809.97|814.88|812.88|811.3|809.3|0
1728399300000|2024-10-08 14:55:00|811.74|809.74|811.97|809.97|814.21|812.21|810.62|808.62|0
1728399600000|2024-10-08 15:00:00|812.19|810.19|813.76|811.76|814.65|812.65|812.19|810.19|0
1728399900000|2024-10-08 15:05:00|813.53|811.53|812.41|810.41|814.2|812.2|812.18|810.18|0
1728400200000|2024-10-08 15:10:00|812.86|810.86|810.17|808.17|812.86|810.86|809.05|807.05|0
1728400500000|2024-10-08 15:15:00|809.72|807.72|809.94|807.94|811.06|809.06|807.26|805.26|0
1728400800000|2024-10-08 15:20:00|809.72|807.72|809.71|807.71|813.52|811.52|808.59|806.59|0
1728401100000|2024-10-08 15:25:00|809.94|807.94|812.4|810.4|813.07|811.07|809.49|807.49|0
1728401400000|2024-10-08 15:30:00|812.62|810.62|811.73|809.73|814.19|812.19|811.29|809.29|0
1728401700000|2024-10-08 15:35:00|811.51|809.51|812.4|810.4|812.85|810.85|811.06|809.06|0
1728402000000|2024-10-08 15:40:00|812.63|810.63|812.63|810.63|813.97|811.97|812.18|810.18|0
1728402300000|2024-10-08 15:45:00|812.85|810.85|812.85|810.85|814.87|812.87|812.17|810.17|0
1728402600000|2024-10-08 15:50:00|813.3|811.3|815.99|813.99|815.99|813.99|813.07|811.07|0
1728402900000|2024-10-08 15:55:00|815.76|813.76|816.21|814.21|816.66|814.66|813.29|811.29|0
1728403200000|2024-10-08 16:00:00|815.76|813.76|811.94|809.94|816.66|814.66|811.05|809.05|0
1728403500000|2024-10-08 16:05:00|811.27|809.27|810.82|808.82|812.84|810.84|808.36|806.36|0
1728403800000|2024-10-08 16:10:00|811.04|809.04|811.04|809.04|813.29|811.29|811.04|809.04|0
1728404100000|2024-10-08 16:15:00|811.27|809.27|812.15|810.15|812.38|810.38|809.47|807.47|0
1728404400000|2024-10-08 16:20:00|811.7|809.7|811.03|809.03|812.82|810.82|811.03|809.03|0
1728404700000|2024-10-08 16:25:00|811.25|809.25|814.17|812.17|814.84|812.84|811.25|809.25|0
1728405000000|2024-10-08 16:30:00|813.94|811.94|813.71|811.71|814.16|812.16|813.04|811.04|0
1728405300000|2024-10-08 16:35:00|813.94|811.94|814.16|812.16|815.96|813.96|813.94|811.94|0
1728405600000|2024-10-08 16:40:00|814.61|812.61|814.16|812.16|815.51|813.51|814.16|812.16|0
1728405900000|2024-10-08 16:45:00|814.38|812.38|811.47|809.47|815.5|813.5|810.57|808.57|0
1728406200000|2024-10-08 16:50:00|811.35|809.35|813.03|811.03|813.26|811.26|810.57|808.57|0
1728406500000|2024-10-08 16:55:00|812.81|810.81|812.81|810.81|813.26|811.26|811.91|809.91|0
1728406800000|2024-10-08 17:00:00|812.58|810.58|808.77|806.77|813.7|811.7|808.77|806.77|0
1728407100000|2024-10-08 17:05:00|809.67|807.67|802.95|800.95|809.67|807.67|800.72|798.72|0
1728407400000|2024-10-08 17:10:00|801.84|799.84|807.58|804.38|807.8|804.6|801.12|797.92|0
1728407700000|2024-10-08 17:15:00|807.8|804.6|805.12|801.92|807.8|804.6|803.11|799.91|0
1728408000000|2024-10-08 17:20:00|805.57|802.37|806.98|804.98|807.42|805.42|804.89|801.69|0
1728408300000|2024-10-08 17:25:00|806.75|804.75|806.6|804.6|808.32|806.32|806.3|804.3|0
1728408600000|2024-10-08 17:30:00|806.82|804.82|807.94|805.94|807.94|805.94|805.7|803.7|0
1728408900000|2024-10-08 17:35:00|807.71|805.71|807.26|805.26|809.28|807.28|806.59|804.59|0
1728409200000|2024-10-08 17:40:00|807.04|805.04|808.6|806.6|808.83|806.83|807.04|805.04|0
1728409500000|2024-10-08 17:45:00|808.83|806.83|807.93|805.93|809.05|807.05|806.81|804.81|0
1728409800000|2024-10-08 17:50:00|807.7|805.7|809.04|807.04|809.94|807.94|807.26|805.26|0
1728410100000|2024-10-08 17:55:00|808.82|806.82|811.5|809.5|811.73|809.73|808.6|806.6|0
1728410400000|2024-10-08 18:00:00|811.73|809.73|812.7|810.7|813.07|811.07|811.28|809.28|0
1728410700000|2024-10-08 18:05:00|812.92|810.92|811.8|809.8|813.15|811.15|811.58|809.58|0
1728411000000|2024-10-08 18:10:00|811.58|809.58|812.92|810.92|813.59|811.59|811.58|809.58|0
1728411300000|2024-10-08 18:15:00|813.14|811.14|812.92|810.92|813.81|811.81|812.47|810.47|0
1728411600000|2024-10-08 18:20:00|812.7|810.7|812.7|810.7|813.6|811.6|811.13|809.13|0
1728411900000|2024-10-08 18:25:00|812.92|810.92|813.14|811.14|813.37|811.37|812.25|810.25|0
1728412200000|2024-10-08 18:30:00|812.92|810.92|813.59|811.59|813.59|811.59|811.35|809.35|0
1728412500000|2024-10-08 18:35:00|813.81|811.81|818.75|816.75|820.55|818.55|813.59|811.59|0
1728412800000|2024-10-08 18:40:00|818.53|816.53|817.09|815.09|818.75|816.75|816.42|814.42|0
1728413100000|2024-10-08 18:45:00|816.86|814.86|817.98|815.98|817.98|815.98|816.19|814.19|0
1728413400000|2024-10-08 18:50:00|818.21|816.21|819.1|817.1|820.9|818.9|817.98|815.98|0
1728413700000|2024-10-08 18:55:00|819.33|817.33|820.23|818.23|821.57|819.57|819.33|817.33|0
1728414000000|2024-10-08 19:00:00|820|818|818.65|816.65|820.23|818.23|817.08|815.08|0
1728414300000|2024-10-08 19:05:00|818.43|816.43|818.2|816.2|819.55|817.55|817.08|815.08|0
1728414600000|2024-10-08 19:10:00|817.98|815.98|818.42|816.42|819.32|817.32|817.97|815.97|0
1728414900000|2024-10-08 19:15:00|818.2|816.2|821.34|819.34|821.79|819.79|818.2|816.2|0
1728415200000|2024-10-08 19:20:00|820.89|818.89|821.11|819.11|821.79|819.79|820.22|818.22|0
1728415500000|2024-10-08 19:25:00|820.89|818.89|821.34|819.34|822.69|820.69|820.44|818.44|0
1728415800000|2024-10-08 19:30:00|821.11|819.11|825.16|823.16|826.73|824.73|820.21|818.21|0
1728416100000|2024-10-08 19:35:00|824.93|822.93|827.86|825.86|828.53|826.53|824.71|822.71|0
1728416400000|2024-10-08 19:40:00|828.08|826.08|826.05|824.05|828.08|826.08|825.6|823.6|0
1728416700000|2024-10-08 19:45:00|825.83|823.83|826.72|824.72|827.4|825.4|824.7|822.7|0
1728417000000|2024-10-08 19:50:00|826.95|824.95|828.07|826.07|829.42|827.42|825.82|823.82|0
1728417300000|2024-10-08 19:55:00|827.17|825.17|823.34|821.34|828.52|826.52|823.12|821.12|0
1728417600000|2024-10-08 20:00:00|824.24|822.24|820.65|818.65|824.24|822.24|820.42|818.42|0
1728417900000|2024-10-08 20:05:00|820.87|818.87|823.12|821.12|823.79|821.79|820.87|818.87|0
1728418200000|2024-10-08 20:10:00|822.89|820.89|823.56|821.56|824.01|822.01|822.89|820.89|0
1728418500000|2024-10-08 20:15:00|823.76|821.36|822.64|820.24|824.1|821.7|822.41|820.01|0
1728418800000|2024-10-08 20:20:00|822.41|820.01|822.19|819.79|822.86|820.46|822.19|819.79|0
1728419100000|2024-10-08 20:25:00|822.41|820.01|823.53|821.13|823.53|821.13|822.41|820.01|0
1728419400000|2024-10-08 20:30:00|823.31|820.91|822.85|820.45|823.31|820.91|822.63|820.23|0
1728419700000|2024-10-08 20:35:00|823.08|820.68|824.19|821.79|824.43|822.03|822.85|820.45|0
1728420000000|2024-10-08 20:40:00|823.96|821.56|824.64|822.24|824.86|822.46|823.96|821.56|0
1728420300000|2024-10-08 20:45:00|824.41|822.01|824.63|822.23|825.31|822.91|823.51|821.11|0
1728420600000|2024-10-08 20:50:00|824.41|822.01|823.96|821.56|824.41|822.01|823.73|821.33|0
1728420900000|2024-10-08 20:55:00|823.73|821.33|822.49|820.09|823.73|821.33|821.94|819.54|0
1728421200000|2024-10-08 21:00:00|822.89|820.49|821.99|819.59|823.02|820.62|821.53|819.13|0
1728421500000|2024-10-08 21:05:00|822.06|819.66|822.19|819.79|822.19|819.79|822.06|819.66|0
1728421800000|2024-10-08 21:10:00|822.09|819.69|822.05|819.65|822.09|819.69|821.69|819.29|0
1728422100000|2024-10-08 21:15:00|822.09|819.69|822.25|819.85|822.25|819.85|822.09|819.69|0
1728422400000|2024-10-08 21:20:00|822.45|820.05|822.52|820.12|822.68|820.28|822.25|819.85|0
1728422700000|2024-10-08 21:25:00|822.51|820.11|822.35|819.95|822.51|820.11|822.35|819.95|0
1728423000000|2024-10-08 21:30:00|822.32|819.92|822.18|819.78|822.35|819.95|821.95|819.55|0
1728423300000|2024-10-08 21:35:00|822.04|819.64|822.18|819.78|822.31|819.91|821.98|819.58|0
1728423600000|2024-10-08 21:40:00|822.24|819.84|822.21|819.81|822.24|819.84|822.18|819.78|0
1728423900000|2024-10-08 21:45:00|822.24|819.84|822.23|819.83|822.44|820.04|822.11|819.71|0
1728424200000|2024-10-08 21:50:00|822.27|819.87|822.4|820|822.4|820|822.27|819.87|0
1728424500000|2024-10-08 21:55:00|822.66|820.26|822.4|820|822.66|820.26|822.3|819.9|0
1728424800000|2024-10-08 22:00:00|823.36|820.96|821.79|819.39|823.36|820.96|821.46|819.06|0
1728425100000|2024-10-08 22:05:00|821.9|819.5|821.79|819.39|822.35|819.95|821.68|819.28|0
1728425400000|2024-10-08 22:10:00|821.9|819.5|822.12|819.72|822.8|820.4|821.45|819.05|0
1728425700000|2024-10-08 22:15:00|822.23|819.83|822.01|819.61|822.35|819.95|821.9|819.5|0
1728426000000|2024-10-08 22:20:00|822|819.6|822.12|819.72|822.35|819.95|821.9|819.5|0
1728426300000|2024-10-08 22:25:00|822.23|819.83|821.44|819.04|822.34|819.94|821.44|819.04|0
1728426600000|2024-10-08 22:30:00|821.67|819.27|820.54|818.14|821.67|819.27|820.32|817.92|0
1728426900000|2024-10-08 22:35:00|820.32|817.92|820.54|818.14|820.65|818.25|819.87|817.47|0
1728427200000|2024-10-08 22:40:00|820.42|818.02|820.54|818.14|820.76|818.36|820.32|817.92|0
1728427500000|2024-10-08 22:45:00|820.31|817.91|820.99|818.59|821.44|819.04|820.09|817.69|0
1728427800000|2024-10-08 22:50:00|821.21|818.81|821.43|819.03|821.66|819.26|820.76|818.36|0
1728428100000|2024-10-08 22:55:00|821.21|818.81|822.88|820.48|823.45|821.05|821.21|818.81|0
1728428400000|2024-10-08 23:00:00|823.45|821.05|822.55|820.15|824.12|821.72|822.55|820.15|0
1728428700000|2024-10-08 23:05:00|822.33|819.93|822.32|819.92|822.33|819.93|821.43|819.03|0
1728429000000|2024-10-08 23:10:00|822.55|820.15|820.97|818.57|822.55|820.15|820.97|818.57|0
1728429300000|2024-10-08 23:15:00|821.08|818.68|820.97|818.57|821.65|819.25|820.75|818.35|0
1728429600000|2024-10-08 23:20:00|821.2|818.8|820.75|818.35|821.64|819.24|820.75|818.35|0
1728429900000|2024-10-08 23:25:00|820.52|818.12|820.52|818.12|820.74|818.34|820.52|818.12|0
1728430200000|2024-10-08 23:30:00|820.29|817.89|820.74|818.34|820.74|818.34|819.62|817.22|0
1728430500000|2024-10-08 23:35:00|820.52|818.12|820.74|818.34|820.96|818.56|820.29|817.89|0
1728430800000|2024-10-08 23:40:00|820.62|818.22|820.96|818.56|820.96|818.56|820.51|818.11|0
1728431100000|2024-10-08 23:45:00|820.74|818.34|820.28|817.88|821.18|818.78|820.06|817.66|0
1728431400000|2024-10-08 23:50:00|820.17|817.77|820.28|817.88|820.73|818.33|820.06|817.66|0
1728431700000|2024-10-08 23:55:00|820.06|817.66|820.06|817.66|820.28|817.88|820.06|817.66|0
1728432000000|2024-10-09 00:00:00|819.83|817.43|820.05|817.65|820.5|818.1|818.71|816.31|0
1728432300000|2024-10-09 00:05:00|820.28|817.88|819.38|816.98|820.5|818.1|818.71|816.31|0
1728432600000|2024-10-09 00:10:00|819.15|816.75|819.15|816.75|819.26|816.86|818.7|816.3|0
1728432900000|2024-10-09 00:15:00|819.38|816.98|821.41|819.01|821.53|819.13|816.83|814.43|0
1728433200000|2024-10-09 00:20:00|821.31|818.91|821.08|818.68|821.31|818.91|820.63|818.23|0
1728433500000|2024-10-09 00:25:00|820.96|818.56|821.08|818.68|821.3|818.9|820.63|818.23|0
1728433800000|2024-10-09 00:30:00|820.88|818.88|821.1|819.1|821.32|819.32|820.2|818.2|0
1728434100000|2024-10-09 00:35:00|820.98|818.98|819.75|817.75|821.1|819.1|819.75|817.75|0
1728434400000|2024-10-09 00:40:00|819.86|817.86|821.09|819.09|821.32|819.32|819.75|817.75|0
1728434700000|2024-10-09 00:45:00|820.87|818.87|821.09|819.09|821.09|819.09|820.2|818.2|0
1728435000000|2024-10-09 00:50:00|820.87|818.87|820.42|818.42|820.87|818.87|820.19|818.19|0
1728435300000|2024-10-09 00:55:00|820.19|818.19|820.64|818.64|820.64|818.64|820.08|818.08|0
1728435600000|2024-10-09 01:00:00|820.86|818.86|821.31|819.31|821.53|819.53|820.64|818.64|0
1728435900000|2024-10-09 01:05:00|821.76|819.76|820.63|818.63|821.98|819.98|820.63|818.63|0
1728436200000|2024-10-09 01:10:00|820.41|818.41|820.63|818.63|820.86|818.86|820.18|818.18|0
1728436500000|2024-10-09 01:15:00|820.86|818.86|821.52|819.52|821.75|819.75|820.41|818.41|0
1728436800000|2024-10-09 01:20:00|821.41|819.41|821.07|819.07|821.86|819.86|820.85|818.85|0
1728437100000|2024-10-09 01:25:00|821.3|819.3|821.74|819.74|821.74|819.74|819.95|817.95|0
1728437400000|2024-10-09 01:30:00|821.3|819.3|821.07|819.07|821.74|819.74|819.73|817.73|0
1728437700000|2024-10-09 01:35:00|821.29|819.29|821.85|819.85|822.41|820.41|821.07|819.07|0
1728438000000|2024-10-09 01:40:00|821.96|819.96|821.96|819.96|822.41|820.41|820.62|818.62|0
1728438300000|2024-10-09 01:45:00|821.74|819.74|821.17|819.17|822.41|820.41|819.05|817.05|0
1728438600000|2024-10-09 01:50:00|821.29|819.29|820.84|818.84|821.73|819.73|820.61|818.61|0
1728438900000|2024-10-09 01:55:00|821.06|819.06|820.83|818.83|821.73|819.73|820.61|818.61|0
1728439200000|2024-10-09 02:00:00|820.61|818.61|818.14|816.14|820.61|818.61|817.92|815.92|0
1728439500000|2024-10-09 02:05:00|817.92|815.92|815.91|813.91|817.92|815.92|815.68|813.68|0
1728439800000|2024-10-09 02:10:00|815.79|813.79|817.47|815.47|817.58|815.58|815.68|813.68|0
1728440100000|2024-10-09 02:15:00|817.25|815.25|817.69|815.69|817.8|815.8|817.02|815.02|0
1728440400000|2024-10-09 02:20:00|817.91|815.91|818.58|816.58|818.81|816.81|817.91|815.91|0
1728440700000|2024-10-09 02:25:00|818.81|816.81|818.13|816.13|818.81|816.81|817.46|815.46|0
1728441000000|2024-10-09 02:30:00|817.91|815.91|816.79|814.79|818.36|816.36|816.79|814.79|0
1728441300000|2024-10-09 02:35:00|816.9|814.9|815.67|813.67|817.01|815.01|815.44|813.44|0
1728441600000|2024-10-09 02:40:00|815.89|813.89|816.78|814.78|816.79|814.79|815.89|813.89|0
1728441900000|2024-10-09 02:45:00|816.67|814.67|816.56|814.56|817.01|815.01|816.11|814.11|0
1728442200000|2024-10-09 02:50:00|816.66|814.66|816.11|814.11|817.23|815.23|815.88|813.88|0
1728442500000|2024-10-09 02:55:00|816.33|814.33|816.33|814.33|816.78|814.78|815.99|813.99|0
1728442800000|2024-10-09 03:00:00|815.88|813.88|815.66|813.66|816.1|814.1|815.21|813.21|0
1728443100000|2024-10-09 03:05:00|815.88|813.88|815.88|813.88|815.88|813.88|814.98|812.98|0
1728443400000|2024-10-09 03:10:00|815.65|813.65|816.1|814.1|816.55|814.55|815.21|813.21|0
1728443700000|2024-10-09 03:15:00|816.32|814.32|815.98|813.98|816.77|814.77|815.87|813.87|0
1728444000000|2024-10-09 03:20:00|815.87|813.87|816.76|814.76|816.76|814.76|815.65|813.65|0
1728444300000|2024-10-09 03:25:00|816.99|814.99|817.21|815.21|817.21|815.21|816.32|814.32|0
1728444600000|2024-10-09 03:30:00|816.99|814.99|816.98|814.98|817.09|815.09|816.09|814.09|0
1728444900000|2024-10-09 03:35:00|816.76|814.76|816.53|814.53|816.98|814.98|815.64|813.64|0
1728445200000|2024-10-09 03:40:00|816.64|814.64|816.75|814.75|816.98|814.98|816.08|814.08|0
1728445500000|2024-10-09 03:45:00|816.53|814.53|815.86|813.86|816.98|814.98|815.86|813.86|0
1728445800000|2024-10-09 03:50:00|815.96|813.96|816.75|814.75|816.75|814.75|815.86|813.86|0
1728446100000|2024-10-09 03:55:00|816.63|814.63|816.08|814.08|816.75|814.75|815.41|813.41|0
1728446400000|2024-10-09 04:00:00|815.85|813.85|816.07|814.07|816.3|814.3|815.63|813.63|0
1728446700000|2024-10-09 04:05:00|816.3|814.3|816.52|814.52|816.52|814.52|816.07|814.07|0
1728447000000|2024-10-09 04:10:00|816.29|814.29|816.07|814.07|816.52|814.52|816.07|814.07|0
1728447300000|2024-10-09 04:15:00|815.95|813.95|816.51|814.51|816.51|814.51|815.95|813.95|0
1728447600000|2024-10-09 04:20:00|816.74|814.74|816.51|814.51|816.96|814.96|816.29|814.29|0
1728447900000|2024-10-09 04:25:00|816.29|814.29|816.29|814.29|816.62|814.62|816.29|814.29|0
1728448200000|2024-10-09 04:30:00|816.06|814.06|816.51|814.51|816.73|814.73|816.06|814.06|0
1728448500000|2024-10-09 04:35:00|816.28|814.28|815.83|813.83|816.28|814.28|815.83|813.83|0
1728448800000|2024-10-09 04:40:00|815.61|813.61|815.61|813.61|815.61|813.61|815.38|813.38|0
1728449100000|2024-10-09 04:45:00|815.49|813.49|814.93|812.93|815.49|813.49|814.93|812.93|0
1728449400000|2024-10-09 04:50:00|814.71|812.71|814.04|812.04|814.71|812.71|813.59|811.59|0
1728449700000|2024-10-09 04:55:00|814.26|812.26|814.71|812.71|814.93|812.93|814.04|812.04|0
1728450000000|2024-10-09 05:00:00|814.93|812.93|818.06|816.06|818.06|816.06|814.71|812.71|0
1728450300000|2024-10-09 05:05:00|818.28|816.28|816.04|814.04|818.51|816.51|815.15|813.15|0
1728450600000|2024-10-09 05:10:00|816.27|814.27|814.47|812.47|816.27|814.27|813.81|811.81|0
1728450900000|2024-10-09 05:15:00|814.25|812.25|815.03|813.03|816.04|814.04|814.03|812.03|0
1728451200000|2024-10-09 05:20:00|814.92|812.92|816.04|814.04|816.26|814.26|814.47|812.47|0
1728451500000|2024-10-09 05:25:00|815.81|813.81|814.02|812.02|816.37|814.37|814.02|812.02|0
1728451800000|2024-10-09 05:30:00|813.9|811.9|815.24|813.24|815.24|813.24|813.35|811.35|0
1728452100000|2024-10-09 05:35:00|815.14|813.14|815.46|813.46|816.25|814.25|814.91|812.91|0
1728452400000|2024-10-09 05:40:00|815.13|813.13|816.36|814.36|816.36|814.36|814.68|812.68|0
1728452700000|2024-10-09 05:45:00|816.25|814.25|814.91|812.91|816.7|814.7|814.91|812.91|0
1728453000000|2024-10-09 05:50:00|814.68|812.68|814.79|812.79|815.35|813.35|814.01|812.01|0
1728453300000|2024-10-09 05:55:00|814.9|812.9|814.01|812.01|815.35|813.35|813.78|811.78|0
1728453600000|2024-10-09 06:00:00|814.45|812.45|814.67|812.67|815.35|813.35|814.01|812.01|0
1728453900000|2024-10-09 06:05:00|814.9|812.9|813.33|811.33|815.79|813.79|813.33|811.33|0
1728454200000|2024-10-09 06:10:00|813.55|811.55|813.1|811.1|814|812|812.88|810.88|0
1728454500000|2024-10-09 06:15:00|812.66|810.66|811.98|809.98|813.33|811.33|811.76|809.76|0
1728454800000|2024-10-09 06:20:00|812.21|810.21|811.62|809.62|812.21|810.21|810.64|808.64|0
1728455100000|2024-10-09 06:25:00|811.84|809.84|811.62|809.62|812.06|810.06|810.95|808.95|0
1728455400000|2024-10-09 06:30:00|810.95|808.95|810.5|808.5|811.62|809.62|810.27|808.27|0
1728455700000|2024-10-09 06:35:00|810.72|808.72|810.05|808.05|810.94|808.94|809.6|807.6|0
1728456000000|2024-10-09 06:40:00|810.27|808.27|810.72|808.72|811.61|809.61|810.27|808.27|0
1728456300000|2024-10-09 06:45:00|811.16|809.16|812.05|810.05|812.5|810.5|810.82|808.82|0
1728456600000|2024-10-09 06:50:00|811.83|809.83|811.83|809.83|812.72|810.72|811.38|809.38|0
1728456900000|2024-10-09 06:55:00|812.05|810.05|812.05|810.05|812.5|810.5|811.6|809.6|0
1728457200000|2024-10-09 07:00:00|811.38|809.38|811.71|809.71|812.05|810.05|810.26|808.26|0
1728457500000|2024-10-09 07:05:00|811.82|809.82|809.36|807.36|813.39|811.39|809.36|807.36|0
1728457800000|2024-10-09 07:10:00|809.14|807.14|808.46|806.46|809.36|807.36|806.9|804.9|0
1728458100000|2024-10-09 07:15:00|808.24|806.24|808.69|806.69|809.8|807.8|807.35|805.35|0
1728458400000|2024-10-09 07:20:00|808.46|806.46|808.12|806.12|809.8|807.8|807.12|805.12|0
1728458700000|2024-10-09 07:25:00|808.24|806.24|808.79|806.79|808.91|806.91|808.12|806.12|0
1728459000000|2024-10-09 07:30:00|810.02|808.02|811.36|809.36|811.36|809.36|808.68|806.68|0
1728459300000|2024-10-09 07:35:00|811.59|809.59|810.47|808.47|812.26|810.26|809.12|807.12|0
1728459600000|2024-10-09 07:40:00|810.69|808.69|809.12|807.12|810.69|808.69|808.45|806.45|0
1728459900000|2024-10-09 07:45:00|808.9|806.9|809.57|807.57|810.68|808.68|808.23|806.23|0
1728460200000|2024-10-09 07:50:00|809.79|807.79|810.01|808.01|810.91|808.91|808.45|806.45|0
1728460500000|2024-10-09 07:55:00|810.23|808.23|811.8|809.8|812.25|810.25|809.79|807.79|0
1728460800000|2024-10-09 08:00:00|811.57|809.57|814.03|812.03|814.26|812.26|811.35|809.35|0
1728461100000|2024-10-09 08:05:00|813.81|811.81|812.46|810.46|814.03|812.03|812.02|810.02|0
1728461400000|2024-10-09 08:10:00|812.69|810.69|812.79|810.79|813.81|811.81|811.79|809.79|0
1728461700000|2024-10-09 08:15:00|812.91|810.91|809.78|807.78|813.36|811.36|809.78|807.78|0
1728462000000|2024-10-09 08:20:00|810|808|808.88|806.88|810|808|808.21|806.21|0
1728462300000|2024-10-09 08:25:00|809.1|807.1|808.88|806.88|809.66|807.66|807.98|805.98|0
1728462600000|2024-10-09 08:30:00|808.76|806.76|809.32|807.32|810.66|808.66|808.2|806.2|0
1728462900000|2024-10-09 08:35:00|809.77|807.77|812.67|810.67|812.9|810.9|809.54|807.54|0
1728463200000|2024-10-09 08:40:00|812.9|810.9|812.67|810.67|813.57|811.57|811.78|809.78|0
1728463500000|2024-10-09 08:45:00|812.9|810.9|813.12|811.12|814.24|812.24|812.89|810.89|0
1728463800000|2024-10-09 08:50:00|813.22|811.22|811.77|809.77|813.22|811.22|811.1|809.1|0
1728464100000|2024-10-09 08:55:00|812|810|813.34|811.34|813.34|811.34|811.32|809.32|0
1728464400000|2024-10-09 09:00:00|813.11|811.11|814.23|812.23|814.68|812.68|813.11|811.11|0
1728464700000|2024-10-09 09:05:00|814.45|812.45|814.67|812.67|814.68|812.68|814|812|0
1728465000000|2024-10-09 09:10:00|814.9|812.9|814.22|812.22|814.9|812.9|813.78|811.78|0
1728465300000|2024-10-09 09:15:00|814.56|812.56|817.47|815.47|817.58|815.58|814.45|812.45|0
1728465600000|2024-10-09 09:20:00|817.36|815.36|816.68|814.68|817.91|815.91|816.68|814.68|0
1728465900000|2024-10-09 09:25:00|816.91|814.91|816.91|814.91|817.13|815.13|816.46|814.46|0
1728466200000|2024-10-09 09:30:00|817.46|815.46|817.8|815.8|818.03|816.03|816.9|814.9|0
1728466500000|2024-10-09 09:35:00|817.58|815.58|817.12|815.12|817.8|815.8|816.23|814.23|0
1728466800000|2024-10-09 09:40:00|817.35|815.35|818.69|816.69|819.14|817.14|817.35|815.35|0
1728467100000|2024-10-09 09:45:00|818.24|816.24|819.36|817.36|819.59|817.59|817.79|815.79|0
1728467400000|2024-10-09 09:50:00|819.14|817.14|819.14|817.14|819.81|817.81|818.91|816.91|0
1728467700000|2024-10-09 09:55:00|818.91|816.91|818.46|816.46|819.14|817.14|818.46|816.46|0
1728468000000|2024-10-09 10:00:00|818.24|816.24|817.34|815.34|818.57|816.57|817.34|815.34|0
1728468300000|2024-10-09 10:05:00|817.56|815.56|818.9|816.9|819.58|817.58|817.34|815.34|0
1728468600000|2024-10-09 10:10:00|819.35|817.35|820.47|818.47|820.92|818.92|819.13|817.13|0
1728468900000|2024-10-09 10:15:00|820.7|818.7|821.37|819.37|822.49|820.49|820.47|818.47|0
1728469200000|2024-10-09 10:20:00|821.14|819.14|821.31|819.31|821.95|819.95|820.63|818.63|0
1728469500000|2024-10-09 10:25:00|821.08|819.08|821.3|819.3|821.53|819.53|820.86|818.86|0
1728469800000|2024-10-09 10:30:00|821.41|819.41|821.3|819.3|821.53|819.53|820.63|818.63|0
1728470100000|2024-10-09 10:35:00|821.53|819.53|822.2|820.2|822.2|820.2|821.3|819.3|0
1728470400000|2024-10-09 10:40:00|822.42|820.42|823.09|821.09|823.54|821.54|822.42|820.42|0
1728470700000|2024-10-09 10:45:00|822.87|820.87|823.54|821.54|823.54|821.54|822.08|820.08|0
1728471000000|2024-10-09 10:50:00|823.76|821.76|822.41|820.41|824.44|822.44|822.19|820.19|0
1728471300000|2024-10-09 10:55:00|822.3|820.3|821.96|819.96|822.41|820.41|821.29|819.29|0
1728471600000|2024-10-09 11:00:00|822.19|820.19|821.29|819.29|823.76|821.76|821.29|819.29|0
1728471900000|2024-10-09 11:05:00|821.17|819.17|820.72|818.72|821.84|819.84|820.16|818.16|0
1728472200000|2024-10-09 11:10:00|820.84|818.84|821.73|819.73|821.96|819.96|820.61|818.61|0
1728472500000|2024-10-09 11:15:00|821.51|819.51|821.5|819.5|822.4|820.4|821.28|819.28|0
1728472800000|2024-10-09 11:20:00|821.73|819.73|821.5|819.5|822.06|820.06|821.28|819.28|0
1728473100000|2024-10-09 11:25:00|821.39|819.39|820.83|818.83|822.18|820.18|820.15|818.15|0
1728473400000|2024-10-09 11:30:00|821.05|819.05|819.93|817.93|821.16|819.16|819.7|817.7|0
1728473700000|2024-10-09 11:35:00|820.15|818.15|820.37|818.37|820.37|818.37|819.48|817.48|0
1728474000000|2024-10-09 11:40:00|820.6|818.6|821.94|819.94|821.94|819.94|820.15|818.15|0
1728474300000|2024-10-09 11:45:00|822.17|820.17|821.6|819.6|823.06|821.06|820.82|818.82|0
1728474600000|2024-10-09 11:50:00|821.49|819.49|821.49|819.49|821.72|819.72|821.04|819.04|0
1728474900000|2024-10-09 11:55:00|821.71|819.71|819.91|817.91|821.71|819.71|819.47|817.47|0
1728475200000|2024-10-09 12:00:00|820.14|818.14|821.93|819.93|821.93|819.93|819.91|817.91|0
1728475500000|2024-10-09 12:05:00|822.16|820.16|822.38|820.38|823.73|821.73|821.93|819.93|0
1728475800000|2024-10-09 12:10:00|822.6|820.6|821.7|819.7|822.83|820.83|821.7|819.7|0
1728476100000|2024-10-09 12:15:00|821.93|819.93|822.15|820.15|822.83|820.83|821.93|819.93|0
1728476400000|2024-10-09 12:20:00|822.38|820.38|821.25|819.25|822.6|820.6|820.8|818.8|0
1728476700000|2024-10-09 12:25:00|821.03|819.03|822.37|820.37|822.82|820.82|821.03|819.03|0
1728477000000|2024-10-09 12:30:00|822.15|820.15|821.47|819.47|822.15|820.15|821.02|819.02|0
1728477300000|2024-10-09 12:35:00|821.69|819.69|822.59|820.59|822.59|820.59|821.69|819.69|0
1728477600000|2024-10-09 12:40:00|822.47|820.47|819.89|817.89|822.59|820.59|819.45|817.45|0
1728477900000|2024-10-09 12:45:00|819.67|817.67|819.44|817.44|819.67|817.67|817.2|815.2|0
1728478200000|2024-10-09 12:50:00|819.22|817.22|821.24|819.24|821.46|819.46|818.77|816.77|0
1728478500000|2024-10-09 12:55:00|821.46|819.46|821.68|819.68|821.91|819.91|821.01|819.01|0
1728478800000|2024-10-09 13:00:00|821.91|819.91|823.25|821.25|823.48|821.48|821.46|819.46|0
1728479100000|2024-10-09 13:05:00|823.93|821.93|825.05|823.05|825.5|823.5|823.25|821.25|0
1728479400000|2024-10-09 13:10:00|824.82|822.82|824.37|822.37|825.5|823.5|823.7|821.7|0
1728479700000|2024-10-09 13:15:00|824.15|822.15|826.62|824.62|827.74|825.74|823.25|821.25|0
1728480000000|2024-10-09 13:20:00|826.84|824.84|826.84|824.84|827.07|825.07|825.72|823.72|0
1728480300000|2024-10-09 13:25:00|826.61|824.61|823.69|821.69|828.41|826.41|823.24|821.24|0
1728480600000|2024-10-09 13:30:00|823.24|821.24|822.78|820.78|823.45|821.45|819.42|817.42|0
1728480900000|2024-10-09 13:35:00|821.65|819.65|824.58|822.58|825.26|823.26|818.74|816.74|0
1728481200000|2024-10-09 13:40:00|825.26|823.26|824.13|822.13|829.31|827.31|823.01|821.01|0
1728481500000|2024-10-09 13:45:00|823.91|821.91|826.4|824.4|828.2|826.2|823.46|821.46|0
1728481800000|2024-10-09 13:50:00|826.63|824.63|827.52|825.52|827.75|825.75|824.37|822.37|0
1728482100000|2024-10-09 13:55:00|827.75|825.75|826.35|824.35|827.75|825.75|824.55|822.55|0
1728482400000|2024-10-09 14:00:00|826.57|824.57|826.8|824.8|828.83|826.83|826.35|824.35|0
1728482700000|2024-10-09 14:05:00|826.35|824.35|827.79|825.79|830.27|828.27|825.76|823.76|0
1728483000000|2024-10-09 14:10:00|828.47|826.47|828.69|826.69|831.85|829.85|828.24|826.24|0
1728483300000|2024-10-09 14:15:00|828.46|826.46|828.69|826.69|829.36|827.36|826.21|824.21|0
1728483600000|2024-10-09 14:20:00|828.46|826.46|830.68|828.68|830.94|828.94|828.12|826.12|0
1728483900000|2024-10-09 14:25:00|830.22|828.22|832.03|830.03|834.96|832.96|829.77|827.77|0
1728484200000|2024-10-09 14:30:00|830.9|828.9|832.32|830.32|833.23|831.23|830.9|828.9|0
1728484500000|2024-10-09 14:35:00|831.87|829.87|834.13|832.13|834.13|832.13|831.87|829.87|0
1728484800000|2024-10-09 14:40:00|833.9|831.9|832.79|830.79|834.8|832.8|832.09|830.09|0
1728485100000|2024-10-09 14:45:00|833.02|831.02|834.37|832.37|834.37|832.37|832.11|830.11|0
1728485400000|2024-10-09 14:50:00|834.59|832.59|835.04|833.04|836.63|834.63|833.92|831.92|0
1728485700000|2024-10-09 14:55:00|835.27|833.27|839.31|837.31|839.79|837.79|835.04|833.04|0
1728486000000|2024-10-09 15:00:00|839.54|837.54|841.8|839.8|843.61|841.61|839.54|837.54|0
1728486300000|2024-10-09 15:05:00|842.02|840.02|842.47|840.47|843.83|841.83|842.02|840.02|0
1728486600000|2024-10-09 15:10:00|842.93|840.93|844.43|842.43|845.56|843.56|842.39|840.39|0
1728486900000|2024-10-09 15:15:00|844.2|842.2|845.56|843.56|845.78|843.78|843.07|841.07|0
1728487200000|2024-10-09 15:20:00|845.78|843.78|848.5|846.5|848.72|846.72|844.88|842.88|0
1728487500000|2024-10-09 15:25:00|848.72|846.72|847.41|845.41|848.72|846.72|846.91|844.91|0
1728487800000|2024-10-09 15:30:00|847.18|845.18|850.8|848.8|851.71|849.71|847.18|845.18|0
1728488100000|2024-10-09 15:35:00|850.58|848.58|851.99|849.99|853.35|851.35|850.12|848.12|0
1728488400000|2024-10-09 15:40:00|852.44|850.44|855.16|853.16|855.84|853.84|852.44|850.44|0
1728488700000|2024-10-09 15:45:00|854.93|852.93|857.42|855.42|857.88|855.88|854.48|852.48|0
1728489000000|2024-10-09 15:50:00|857.2|855.2|859.69|857.69|859.69|857.69|857.2|855.2|0
1728489300000|2024-10-09 15:55:00|859.92|857.92|858.55|856.55|859.92|857.92|857.87|855.87|0
1728489600000|2024-10-09 16:00:00|858.78|856.78|854.02|852.02|858.78|856.78|854.02|852.02|0
1728489900000|2024-10-09 16:05:00|854.24|852.24|856.51|854.51|856.96|854.96|852.66|850.66|0
1728490200000|2024-10-09 16:10:00|856.73|854.73|853.56|851.56|857.19|855.19|853.56|851.56|0
1728490500000|2024-10-09 16:15:00|853.1|851.1|849.93|847.93|854.01|852.01|849.71|847.71|0
1728490800000|2024-10-09 16:20:00|849.25|847.25|852.87|850.87|854.23|852.23|849.25|847.25|0
1728491100000|2024-10-09 16:25:00|853.1|851.1|852.42|850.42|853.33|851.33|851.97|849.97|0
1728491400000|2024-10-09 16:30:00|852.19|850.19|851.96|849.96|852.42|850.42|851.28|849.28|0
1728491700000|2024-10-09 16:35:00|852.19|850.19|852.64|850.64|853.32|851.32|851.51|849.51|0
1728492000000|2024-10-09 16:40:00|852.87|850.87|853.32|851.32|854.23|852.23|852.41|850.41|0
1728492300000|2024-10-09 16:45:00|853.54|851.54|852.64|850.64|854.45|852.45|851.73|849.73|0
1728492600000|2024-10-09 16:50:00|852.86|850.86|847.65|845.65|853.32|851.32|846.75|844.75|0
1728492900000|2024-10-09 16:55:00|847.88|845.88|849.01|847.01|850.37|848.37|847.43|845.43|0
1728493200000|2024-10-09 17:00:00|849.24|847.24|847.42|845.42|849.24|847.24|846.97|844.97|0
1728493500000|2024-10-09 17:05:00|847.2|845.2|848.55|846.55|849.23|847.23|846.97|844.97|0
1728493800000|2024-10-09 17:10:00|848.33|846.33|851.49|849.49|851.72|849.72|848.33|846.33|0
1728494100000|2024-10-09 17:15:00|851.27|849.27|853.53|851.53|855.57|853.57|851.27|849.27|0
1728494400000|2024-10-09 17:20:00|853.3|851.3|855.11|853.11|855.34|853.34|853.08|851.08|0
1728494700000|2024-10-09 17:25:00|854.89|852.89|854.43|852.43|855.34|853.34|854.21|852.21|0
1728495000000|2024-10-09 17:30:00|854.21|852.21|853.98|851.98|855.57|853.57|853.07|851.07|0
1728495300000|2024-10-09 17:35:00|854.2|852.2|853.63|851.63|854.43|852.43|852.84|850.84|0
1728495600000|2024-10-09 17:40:00|853.75|851.75|852.84|850.84|854.65|852.65|852.39|850.39|0
1728495900000|2024-10-09 17:45:00|852.61|850.61|852.38|850.38|853.75|851.75|852.16|850.16|0
1728496200000|2024-10-09 17:50:00|852.16|850.16|847.4|845.4|852.16|850.16|841.07|839.07|0
1728496500000|2024-10-09 17:55:00|847.18|845.18|847.63|845.63|850.12|848.12|846.6|844.6|0
1728496800000|2024-10-09 18:00:00|848.08|846.08|850.57|848.57|850.57|848.57|846.72|844.72|0
1728497100000|2024-10-09 18:05:00|850.11|848.11|850.34|848.34|851.92|849.92|850.11|848.11|0
1728497400000|2024-10-09 18:10:00|850.11|848.11|849.43|847.43|850.34|848.34|847.39|845.39|0
1728497700000|2024-10-09 18:15:00|849.2|847.2|847.62|845.62|849.2|847.2|846.71|844.71|0
1728498000000|2024-10-09 18:20:00|847.39|845.39|847.62|845.62|848.07|846.07|845.13|843.13|0
1728498300000|2024-10-09 18:25:00|848.07|846.07|853.73|851.73|854.86|852.86|848.07|846.07|0
1728498600000|2024-10-09 18:30:00|853.27|851.27|850.55|848.55|853.95|851.95|849.87|847.87|0
1728498900000|2024-10-09 18:35:00|850.33|848.33|851.46|849.46|852.36|850.36|850.33|848.33|0
1728499200000|2024-10-09 18:40:00|851.23|849.23|852.59|850.59|853.27|851.27|851.23|849.23|0
1728499500000|2024-10-09 18:45:00|852.81|850.81|853.72|851.72|853.95|851.95|852.59|850.59|0
1728499800000|2024-10-09 18:50:00|853.49|851.49|851.68|849.68|853.72|851.72|851.45|849.45|0
1728500100000|2024-10-09 18:55:00|851.22|849.22|851.7|849.7|852.36|850.36|850.34|848.34|0
1728500400000|2024-10-09 19:00:00|851.93|849.93|851.25|849.25|851.93|849.93|849.66|847.66|0
1728500700000|2024-10-09 19:05:00|851.47|849.47|850.11|848.11|852.61|850.61|848.53|846.53|0
1728501000000|2024-10-09 19:10:00|850.34|848.34|850.34|848.34|851.02|849.02|848.98|846.98|0
1728501300000|2024-10-09 19:15:00|850.56|848.56|854.19|852.19|854.19|852.19|850.56|848.56|0
1728501600000|2024-10-09 19:20:00|853.96|851.96|855.77|853.77|856.68|854.68|853.96|851.96|0
1728501900000|2024-10-09 19:25:00|855.55|853.55|856|854|856.91|854.91|855.32|853.32|0
1728502200000|2024-10-09 19:30:00|856.22|854.22|861.67|859.67|863.72|861.72|855.77|853.77|0
1728502500000|2024-10-09 19:35:00|861.22|859.22|860.08|858.08|862.81|860.81|860.08|858.08|0
1728502800000|2024-10-09 19:40:00|860.31|858.31|857.35|855.35|860.31|858.31|857.35|855.35|0
1728503100000|2024-10-09 19:45:00|857.81|855.81|859.62|857.62|860.08|858.08|857.58|855.58|0
1728503400000|2024-10-09 19:50:00|860.08|858.08|864.62|862.62|865.3|863.3|859.85|857.85|0
1728503700000|2024-10-09 19:55:00|864.39|862.39|860.81|858.81|865.91|863.91|860.81|858.81|0
1728504000000|2024-10-09 20:00:00|859.67|857.67|856.04|854.04|860.35|858.35|855.81|853.81|0
1728504300000|2024-10-09 20:05:00|855.59|853.59|855.81|853.81|856.72|854.72|855.58|853.58|0
1728504600000|2024-10-09 20:10:00|855.58|853.58|854.9|852.9|856.04|854.04|854.68|852.68|0
1728504900000|2024-10-09 20:15:00|855.1|852.7|852.83|850.43|855.33|852.93|852.83|850.43|0
1728505200000|2024-10-09 20:20:00|852.61|850.21|853.06|850.66|853.74|851.34|852.61|850.21|0
1728505500000|2024-10-09 20:25:00|853.29|850.89|853.51|851.11|853.96|851.56|853.28|850.88|0
1728505800000|2024-10-09 20:30:00|853.28|850.88|853.05|850.65|853.51|851.11|852.83|850.43|0
1728506100000|2024-10-09 20:35:00|853.51|851.11|854.64|852.24|854.87|852.47|853.51|851.11|0
1728506400000|2024-10-09 20:40:00|854.41|852.01|854.86|852.46|854.86|852.46|854.41|852.01|0
1728506700000|2024-10-09 20:45:00|854.64|852.24|855.09|852.69|855.09|852.69|854.18|851.78|0
1728507000000|2024-10-09 20:50:00|855.31|852.91|856.9|854.5|856.9|854.5|855.09|852.69|0
1728507300000|2024-10-09 20:55:00|856.67|854.27|857.01|854.61|857.23|854.83|856.45|854.05|0
1728507600000|2024-10-09 21:00:00|857.24|854.84|857.24|854.84|857.61|855.21|857.04|854.64|0
1728507900000|2024-10-09 21:05:00|857.14|854.74|857.24|854.84|857.64|855.24|857.14|854.74|0
1728508200000|2024-10-09 21:10:00|856.97|854.57|857.17|854.77|857.24|854.84|856.97|854.57|0
1728508500000|2024-10-09 21:15:00|857.07|854.67|857.27|854.87|857.27|854.87|857.07|854.67|0
1728508800000|2024-10-09 21:20:00|857.23|854.83|857.03|854.63|857.33|854.93|857.03|854.63|0
1728509100000|2024-10-09 21:25:00|856.76|854.36|856.76|854.36|856.76|854.36|856.76|854.36|0
1728509400000|2024-10-09 21:30:00|856.69|854.29|856.53|854.13|856.76|854.36|856.53|854.13|0
1728509700000|2024-10-09 21:35:00|856.36|853.96|856.32|853.92|856.39|853.99|856.32|853.92|0
1728510000000|2024-10-09 21:40:00|856.49|854.09|856.65|854.25|856.65|854.25|856.25|853.85|0
1728510300000|2024-10-09 21:45:00|856.69|854.29|856.45|854.05|856.79|854.39|856.39|853.99|0
1728510600000|2024-10-09 21:50:00|856.52|854.12|856.58|854.18|856.72|854.32|856.28|853.88|0
1728510900000|2024-10-09 21:55:00|856.65|854.25|856.58|854.18|856.65|854.25|856.38|853.98|0
1728511200000|2024-10-09 22:00:00|857.43|855.03|855.28|852.88|857.55|855.15|855.06|852.66|0
1728511500000|2024-10-09 22:05:00|855.39|852.99|855.39|852.99|855.84|853.44|854.83|852.43|0
1728511800000|2024-10-09 22:10:00|855.51|853.11|855.5|853.1|856.41|854.01|855.5|853.1|0
1728512100000|2024-10-09 22:15:00|855.61|853.21|856.41|854.01|856.86|854.46|855.5|853.1|0
1728512400000|2024-10-09 22:20:00|856.52|854.12|857.54|855.14|858.45|856.05|856.41|854.01|0
1728512700000|2024-10-09 22:25:00|857.31|854.91|857.99|855.59|858.22|855.82|857.31|854.91|0
1728513000000|2024-10-09 22:30:00|858.1|855.7|857.99|855.59|858.22|855.82|857.77|855.37|0
1728513300000|2024-10-09 22:35:00|858.22|855.82|858.44|856.04|858.44|856.04|857.76|855.36|0
1728513600000|2024-10-09 22:40:00|858.67|856.27|858.67|856.27|858.67|856.27|858.22|855.82|0
1728513900000|2024-10-09 22:45:00|858.44|856.04|857.98|855.58|858.44|856.04|857.98|855.58|0
1728514200000|2024-10-09 22:50:00|857.76|855.36|858.44|856.04|858.66|856.26|857.76|855.36|0
1728514500000|2024-10-09 22:55:00|858.66|856.26|858.43|856.03|858.89|856.49|858.43|856.03|0
1728514800000|2024-10-09 23:00:00|858.32|855.92|859.11|856.71|859.57|857.17|858.21|855.81|0
1728515100000|2024-10-09 23:05:00|858.99|856.59|859.11|856.71|859.34|856.94|858.66|856.26|0
1728515400000|2024-10-09 23:10:00|859.34|856.94|860.02|857.62|860.02|857.62|859.34|856.94|0
1728515700000|2024-10-09 23:15:00|859.79|857.39|860.01|857.61|860.47|858.07|859.79|857.39|0
1728516000000|2024-10-09 23:20:00|859.79|857.39|858.2|855.8|859.79|857.39|857.74|855.34|0
1728516300000|2024-10-09 23:25:00|857.97|855.57|857.97|855.57|858.2|855.8|857.97|855.57|0
1728516600000|2024-10-09 23:30:00|858.08|855.68|857.97|855.57|858.19|855.79|857.51|855.11|0
1728516900000|2024-10-09 23:35:00|858.19|855.79|857.39|854.99|858.19|855.79|857.06|854.66|0
1728517200000|2024-10-09 23:40:00|857.51|855.11|859.55|857.15|859.78|857.38|857.39|854.99|0
1728517500000|2024-10-09 23:45:00|859.78|857.38|859.09|856.69|860.46|858.06|858.75|856.35|0
1728517800000|2024-10-09 23:50:00|858.98|856.58|858.64|856.24|859.09|856.69|858.41|856.01|0
1728518100000|2024-10-09 23:55:00|858.41|856.01|859.09|856.69|859.09|856.69|858.18|855.78|0
1728518400000|2024-10-10 00:00:00|859.54|857.14|857.5|855.1|859.54|857.14|857.5|855.1|0
1728518700000|2024-10-10 00:05:00|857.27|854.87|857.72|855.32|858.41|856.01|857.05|854.65|0
1728519000000|2024-10-10 00:10:00|857.95|855.55|858.18|855.78|858.86|856.46|857.5|855.1|0
1728519300000|2024-10-10 00:15:00|858.4|856|858.63|856.23|859.08|856.68|857.72|855.32|0
1728519600000|2024-10-10 00:20:00|858.51|856.11|857.59|855.19|859.05|856.65|857.36|854.96|0
1728519900000|2024-10-10 00:25:00|857.36|854.96|858.72|856.32|858.73|856.33|856.68|854.28|0
1728520200000|2024-10-10 00:30:00|858.52|856.52|858.3|856.3|858.63|856.63|857.95|855.95|0
1728520500000|2024-10-10 00:35:00|858.52|856.52|858.52|856.52|858.98|856.98|858.07|856.07|0
1728520800000|2024-10-10 00:40:00|858.63|856.63|858.52|856.52|858.98|856.98|858.17|856.17|0
1728521100000|2024-10-10 00:45:00|858.75|856.75|859.88|857.88|860.11|858.11|858.29|856.29|0
1728521400000|2024-10-10 00:50:00|859.43|857.43|859.88|857.88|860.33|858.33|859.42|857.42|0
1728521700000|2024-10-10 00:55:00|859.65|857.65|858.97|856.97|859.88|857.88|858.74|856.74|0
1728522000000|2024-10-10 01:00:00|859.19|857.19|859.42|857.42|859.42|857.42|858.51|856.51|0
1728522300000|2024-10-10 01:05:00|859.65|857.65|860.33|858.33|861.01|859.01|859.65|857.65|0
1728522600000|2024-10-10 01:10:00|860.1|858.1|859.19|857.19|860.55|858.55|858.96|856.96|0
1728522900000|2024-10-10 01:15:00|858.96|856.96|858.96|856.96|859.41|857.41|858.28|856.28|0
1728523200000|2024-10-10 01:20:00|858.73|856.73|858.96|856.96|859.64|857.64|858.5|856.5|0
1728523500000|2024-10-10 01:25:00|859.18|857.18|859.18|857.18|859.41|857.41|858.5|856.5|0
1728523800000|2024-10-10 01:30:00|859.41|857.41|858.72|856.72|859.86|857.86|858.04|856.04|0
1728524100000|2024-10-10 01:35:00|858.95|856.95|858.72|856.72|858.95|856.95|858.04|856.04|0
1728524400000|2024-10-10 01:40:00|858.95|856.95|858.95|856.95|860.99|858.99|858.95|856.95|0
1728524700000|2024-10-10 01:45:00|859.06|857.06|859.17|857.17|859.4|857.4|858.27|856.27|0
1728525000000|2024-10-10 01:50:00|858.95|856.95|858.72|856.72|859.4|857.4|858.49|856.49|0
1728525300000|2024-10-10 01:55:00|858.49|856.49|859.17|857.17|859.62|857.62|858.49|856.49|0
1728525600000|2024-10-10 02:00:00|858.94|856.94|859.39|857.39|859.85|857.85|858.71|856.71|0
1728525900000|2024-10-10 02:05:00|859.17|857.17|858.71|856.71|859.62|857.62|858.48|856.48|0
1728526200000|2024-10-10 02:10:00|858.48|856.48|858.03|856.03|858.71|856.71|857.8|855.8|0
1728526500000|2024-10-10 02:15:00|857.91|855.91|858.25|856.25|858.48|856.48|857.34|855.34|0
1728526800000|2024-10-10 02:20:00|858.48|856.48|858.25|856.25|858.93|856.93|858.25|856.25|0
1728527100000|2024-10-10 02:25:00|858.02|856.02|858.47|856.47|858.7|856.7|858.02|856.02|0
1728527400000|2024-10-10 02:30:00|858.7|856.7|860.29|858.29|860.29|858.29|858.7|856.7|0
1728527700000|2024-10-10 02:35:00|860.06|858.06|860.62|858.62|860.97|858.97|859.61|857.61|0
1728528000000|2024-10-10 02:40:00|860.52|858.52|860.29|858.29|860.74|858.74|859.83|857.83|0
1728528300000|2024-10-10 02:45:00|860.51|858.51|860.51|858.51|860.74|858.74|860.28|858.28|0
1728528600000|2024-10-10 02:50:00|860.28|858.28|861.19|859.19|861.42|859.42|860.28|858.28|0
1728528900000|2024-10-10 02:55:00|860.96|858.96|860.96|858.96|861.65|859.65|860.96|858.96|0
1728529200000|2024-10-10 03:00:00|861.19|859.19|861.41|859.41|861.64|859.64|860.96|858.96|0
1728529500000|2024-10-10 03:05:00|861.64|859.64|861.41|859.41|861.87|859.87|861.19|859.19|0
1728529800000|2024-10-10 03:10:00|861.19|859.19|861.41|859.41|861.87|859.87|860.96|858.96|0
1728530100000|2024-10-10 03:15:00|861.52|859.52|860.95|858.95|861.86|859.86|860.73|858.73|0
1728530400000|2024-10-10 03:20:00|860.84|858.84|860.5|858.5|860.95|858.95|860.27|858.27|0
1728530700000|2024-10-10 03:25:00|860.72|858.72|860.5|858.5|860.72|858.72|860.27|858.27|0
1728531000000|2024-10-10 03:30:00|860.27|858.27|859.58|857.58|860.5|858.5|859.13|857.13|0
1728531300000|2024-10-10 03:35:00|859.47|857.47|860.04|858.04|860.26|858.26|859.36|857.36|0
1728531600000|2024-10-10 03:40:00|860.26|858.26|860.83|858.83|860.94|858.94|860.26|858.26|0
1728531900000|2024-10-10 03:45:00|860.72|858.72|861.28|859.28|861.28|859.28|860.72|858.72|0
1728532200000|2024-10-10 03:50:00|861.17|859.17|861.17|859.17|861.4|859.4|860.94|858.94|0
1728532500000|2024-10-10 03:55:00|860.94|858.94|861.16|859.16|861.62|859.62|860.94|858.94|0
1728532800000|2024-10-10 04:00:00|861.39|859.39|861.39|859.39|861.5|859.5|861.16|859.16|0
1728533100000|2024-10-10 04:05:00|861.27|859.27|860.71|858.71|861.39|859.39|860.71|858.71|0
1728533400000|2024-10-10 04:10:00|860.48|858.48|860.48|858.48|860.7|858.7|860.25|858.25|0
1728533700000|2024-10-10 04:15:00|860.59|858.59|860.02|858.02|860.7|858.7|860.02|858.02|0
1728534000000|2024-10-10 04:20:00|860.25|858.25|860.02|858.02|860.47|858.47|860.02|858.02|0
1728534300000|2024-10-10 04:25:00|860.24|858.24|860.02|858.02|860.47|858.47|859.79|857.79|0
1728534600000|2024-10-10 04:30:00|860.24|858.24|859.79|857.79|860.47|858.47|859.56|857.56|0
1728534900000|2024-10-10 04:35:00|860.01|858.01|860.24|858.24|860.24|858.24|859.79|857.79|0
1728535200000|2024-10-10 04:40:00|860.47|858.47|860.46|858.46|860.47|858.47|860.46|858.46|0
1728535500000|2024-10-10 04:45:00|860.24|858.24|859.89|857.89|860.24|858.24|859.78|857.78|0
1728535800000|2024-10-10 04:50:00|860.01|858.01|860.01|858.01|860.01|858.01|859.78|857.78|0
1728536100000|2024-10-10 04:55:00|860|858|860|858|860.23|858.23|859.78|857.78|0
1728536400000|2024-10-10 05:00:00|859.88|857.88|860.91|858.91|861.37|859.37|859.88|857.88|0
1728536700000|2024-10-10 05:05:00|860.68|858.68|860.34|858.34|860.91|858.91|860|858|0
1728537000000|2024-10-10 05:10:00|860.45|858.45|860.45|858.45|860.91|858.91|860.23|858.23|0
1728537300000|2024-10-10 05:15:00|860.56|858.56|860.45|858.45|860.68|858.68|860.22|858.22|0
1728537600000|2024-10-10 05:20:00|860.22|858.22|858.86|856.86|860.22|858.22|858.86|856.86|0
1728537900000|2024-10-10 05:25:00|858.97|856.97|859.31|857.31|859.31|857.31|858.85|856.85|0
1728538200000|2024-10-10 05:30:00|859.08|857.08|858.62|856.62|859.08|857.08|858.4|856.4|0
1728538500000|2024-10-10 05:35:00|858.85|856.85|859.04|857.04|859.89|857.89|858.85|856.85|0
1728538800000|2024-10-10 05:40:00|858.82|856.82|859.5|857.5|859.72|857.72|858.82|856.82|0
1728539100000|2024-10-10 05:45:00|859.27|857.27|858.81|856.81|859.72|857.72|858.81|856.81|0
1728539400000|2024-10-10 05:50:00|858.59|856.59|857.67|855.67|858.59|856.59|857.22|855.22|0
1728539700000|2024-10-10 05:55:00|857.45|855.45|856.08|854.08|857.45|855.45|855.86|853.86|0
1728540000000|2024-10-10 06:00:00|856.31|854.31|854.72|852.72|856.54|854.54|854.27|852.27|0
1728540300000|2024-10-10 06:05:00|854.27|852.27|854.72|852.72|855.17|853.17|853.58|851.58|0
1728540600000|2024-10-10 06:10:00|854.49|852.49|854.72|852.72|854.72|852.72|853.58|851.58|0
1728540900000|2024-10-10 06:15:00|854.49|852.49|853.58|851.58|854.49|852.49|853.35|851.35|0
1728541200000|2024-10-10 06:20:00|853.35|851.35|854.71|852.71|855.39|853.39|853.35|851.35|0
1728541500000|2024-10-10 06:25:00|854.94|852.94|856.07|854.07|856.07|854.07|854.82|852.82|0
1728541800000|2024-10-10 06:30:00|856.3|854.3|855.84|853.84|856.41|854.41|855.61|853.61|0
1728542100000|2024-10-10 06:35:00|856.07|854.07|855.61|853.61|856.07|854.07|855.16|853.16|0
1728542400000|2024-10-10 06:40:00|855.84|853.84|855.61|853.61|856.07|854.07|855.38|853.38|0
1728542700000|2024-10-10 06:45:00|855.38|853.38|857.2|855.2|857.42|855.42|855.38|853.38|0
1728543000000|2024-10-10 06:50:00|856.97|854.97|856.85|854.85|857.65|855.65|856.52|854.52|0
1728543300000|2024-10-10 06:55:00|856.74|854.74|856.51|854.51|857.98|855.98|856.29|854.29|0
1728543600000|2024-10-10 07:00:00|855.83|853.83|856.96|854.96|857.65|855.65|855.6|853.6|0
1728543900000|2024-10-10 07:05:00|856.74|854.74|856.96|854.96|858.1|856.1|856.51|854.51|0
1728544200000|2024-10-10 07:10:00|857.19|855.19|854.92|852.92|857.19|855.19|854.92|852.92|0
1728544500000|2024-10-10 07:15:00|855.6|853.6|853.7|851.7|855.82|853.82|853.7|851.7|0
1728544800000|2024-10-10 07:20:00|853.58|851.58|853.64|851.64|854.77|852.77|852.96|850.96|0
1728545100000|2024-10-10 07:25:00|853.52|851.52|851.82|849.82|854.09|852.09|851.82|849.82|0
1728545400000|2024-10-10 07:30:00|851.59|849.59|851.59|849.59|852.05|850.05|849.55|847.55|0
1728545700000|2024-10-10 07:35:00|851.36|849.36|851.59|849.59|852.95|850.95|850.23|848.23|0
1728546000000|2024-10-10 07:40:00|851.82|849.82|850.68|848.68|852.5|850.5|850.68|848.68|0
1728546300000|2024-10-10 07:45:00|850.91|848.91|850.9|848.9|851.13|849.13|850.22|848.22|0
1728546600000|2024-10-10 07:50:00|850.79|848.79|850.45|848.45|850.9|848.9|850.22|848.22|0
1728546900000|2024-10-10 07:55:00|850.67|848.67|850.96|848.96|850.96|848.96|850.18|848.18|0
1728547200000|2024-10-10 08:00:00|850.73|848.73|853|851|853.22|851.22|850.73|848.73|0
1728547500000|2024-10-10 08:05:00|852.54|850.54|851.86|849.86|853.22|851.22|851.41|849.41|0
1728547800000|2024-10-10 08:10:00|851.74|849.74|850.95|848.95|851.74|849.74|849.14|847.14|0
1728548100000|2024-10-10 08:15:00|851.18|849.18|851.06|849.06|851.86|849.86|850.72|848.72|0
1728548400000|2024-10-10 08:20:00|851.18|849.18|850.95|848.95|851.4|849.4|850.27|848.27|0
1728548700000|2024-10-10 08:25:00|851.17|849.17|853.21|851.21|853.67|851.67|851.17|849.17|0
1728549000000|2024-10-10 08:30:00|853.44|851.44|853.66|851.66|853.89|851.89|852.98|850.98|0
1728549300000|2024-10-10 08:35:00|853.89|851.89|852.3|850.3|853.89|851.89|852.3|850.3|0
1728549600000|2024-10-10 08:40:00|852.53|850.53|851.16|849.16|852.75|850.75|850.94|848.94|0
1728549900000|2024-10-10 08:45:00|851.05|849.05|850.94|848.94|851.84|849.84|850.94|848.94|0
1728550200000|2024-10-10 08:50:00|851.16|849.16|851.84|849.84|851.84|849.84|850.93|848.93|0
1728550500000|2024-10-10 08:55:00|851.61|849.61|851.16|849.16|851.84|849.84|850.93|848.93|0
1728550800000|2024-10-10 09:00:00|851.38|849.38|849.8|847.8|851.38|849.38|849.8|847.8|0
1728551100000|2024-10-10 09:05:00|850.02|848.02|849.57|847.57|850.02|848.02|849.34|847.34|0
1728551400000|2024-10-10 09:10:00|849.34|847.34|850.47|848.47|851.15|849.15|849.34|847.34|0
1728551700000|2024-10-10 09:15:00|850.7|848.7|850.92|848.92|851.15|849.15|849.79|847.79|0
1728552000000|2024-10-10 09:20:00|850.7|848.7|850.69|848.69|851.6|849.6|850.47|848.47|0
1728552300000|2024-10-10 09:25:00|850.92|848.92|851.6|849.6|851.6|849.6|850.92|848.92|0
1728552600000|2024-10-10 09:30:00|851.83|849.83|853.64|851.64|853.86|851.86|851.82|849.82|0
1728552900000|2024-10-10 09:35:00|853.41|851.41|853.18|851.18|854.09|852.09|852.73|850.73|0
1728553200000|2024-10-10 09:40:00|853.41|851.41|851.82|849.82|853.86|851.86|851.82|849.82|0
1728553500000|2024-10-10 09:45:00|851.59|849.59|851.36|849.36|852.04|850.04|851.36|849.36|0
1728553800000|2024-10-10 09:50:00|851.7|849.7|852.95|850.95|852.95|850.95|851.59|849.59|0
1728554100000|2024-10-10 09:55:00|853.17|851.17|854.08|852.08|854.08|852.08|853.17|851.17|0
1728554400000|2024-10-10 10:00:00|854.31|852.31|854.08|852.08|854.76|852.76|853.85|851.85|0
1728554700000|2024-10-10 10:05:00|854.3|852.3|854.08|852.08|854.3|852.3|853.85|851.85|0
1728555000000|2024-10-10 10:10:00|853.85|851.85|853.17|851.17|854.07|852.07|852.71|850.71|0
1728555300000|2024-10-10 10:15:00|853.39|851.39|852.48|850.48|853.39|851.39|852.48|850.48|0
1728555600000|2024-10-10 10:20:00|852.26|850.26|852.03|850.03|852.26|850.26|851.57|849.57|0
1728555900000|2024-10-10 10:25:00|851.8|849.8|851.8|849.8|852.25|850.25|851.57|849.57|0
1728556200000|2024-10-10 10:30:00|852.03|850.03|853.84|851.84|853.84|851.84|851.57|849.57|0
1728556500000|2024-10-10 10:35:00|853.95|851.95|853.38|851.38|854.07|852.07|852.93|850.93|0
1728556800000|2024-10-10 10:40:00|853.26|851.26|851.79|849.79|853.38|851.38|851.79|849.79|0
1728557100000|2024-10-10 10:45:00|851.57|849.57|850.18|848.18|851.79|849.79|849.95|847.95|0
1728557400000|2024-10-10 10:50:00|850.28|848.28|851.31|849.31|851.99|849.99|850.28|848.28|0
1728557700000|2024-10-10 10:55:00|851.53|849.53|850.4|848.4|851.53|849.53|850.4|848.4|0
1728558000000|2024-10-10 11:00:00|850.62|848.62|850.62|848.62|850.85|848.85|850.17|848.17|0
1728558300000|2024-10-10 11:05:00|850.85|848.85|850.62|848.62|850.85|848.85|850.39|848.39|0
1728558600000|2024-10-10 11:10:00|850.5|848.5|849.03|847.03|850.5|848.5|849.03|847.03|0
1728558900000|2024-10-10 11:15:00|849.26|847.26|851.98|849.98|851.98|849.98|849.03|847.03|0
1728559200000|2024-10-10 11:20:00|852.2|850.2|851.97|849.97|852.43|850.43|851.75|849.75|0
1728559500000|2024-10-10 11:25:00|852.2|850.2|852.2|850.2|852.2|850.2|851.52|849.52|0
1728559800000|2024-10-10 11:30:00|852.31|850.31|853.56|851.56|853.56|851.56|852.2|850.2|0
1728560100000|2024-10-10 11:35:00|853.78|851.78|853.33|851.33|854.24|852.24|853.33|851.33|0
1728560400000|2024-10-10 11:40:00|853.1|851.1|853.55|851.55|853.78|851.78|852.98|850.98|0
1728560700000|2024-10-10 11:45:00|853.78|851.78|853.1|851.1|854|852|852.64|850.64|0
1728561000000|2024-10-10 11:50:00|853.32|851.32|854.45|852.45|854.45|852.45|853.1|851.1|0
1728561300000|2024-10-10 11:55:00|854.68|852.68|854.91|852.91|854.91|852.91|853.55|851.55|0
1728561600000|2024-10-10 12:00:00|854.68|852.68|856.27|854.27|856.27|854.27|854.45|852.45|0
1728561900000|2024-10-10 12:05:00|856.04|854.04|858.08|856.08|858.31|856.31|856.04|854.04|0
1728562200000|2024-10-10 12:10:00|858.31|856.31|857.4|855.4|858.31|856.31|856.94|854.94|0
1728562500000|2024-10-10 12:15:00|857.17|855.17|856.59|854.59|857.66|855.66|856.59|854.59|0
1728562800000|2024-10-10 12:20:00|856.81|854.81|855.9|853.9|856.81|854.81|854.09|852.09|0
1728563100000|2024-10-10 12:25:00|855.68|853.68|855.68|853.68|857.37|855.37|854.54|852.54|0
1728563400000|2024-10-10 12:30:00|855.56|853.56|847.75|845.75|855.56|853.56|839.7|837.7|0
1728563700000|2024-10-10 12:35:00|847.98|845.98|842.31|840.31|847.98|845.98|842.31|840.31|0
1728564000000|2024-10-10 12:40:00|841.41|839.41|841.42|839.42|842.08|840.08|835.98|833.98|0
1728564300000|2024-10-10 12:45:00|841.07|839.07|843.45|841.45|844.59|842.59|840.51|838.51|0
1728564600000|2024-10-10 12:50:00|844.13|842.13|841.11|839.11|844.17|842.17|839.64|837.64|0
1728564900000|2024-10-10 12:55:00|841|839|841.45|839.45|843.49|841.49|840.1|838.1|0
1728565200000|2024-10-10 13:00:00|841.23|839.23|845.7|843.7|846.6|844.6|840.32|838.32|0
1728565500000|2024-10-10 13:05:00|845.47|843.47|843.21|841.21|846.6|844.6|842.53|840.53|0
1728565800000|2024-10-10 13:10:00|842.98|840.98|842.52|840.52|844.56|842.56|842.41|840.41|0
1728566100000|2024-10-10 13:15:00|842.75|840.75|843.88|841.88|845.69|843.69|842.75|840.75|0
1728566400000|2024-10-10 13:20:00|843.43|841.43|844.1|842.1|844.56|842.56|842.07|840.07|0
1728566700000|2024-10-10 13:25:00|843.88|841.88|846.59|844.59|846.59|844.59|842.52|840.52|0
1728567000000|2024-10-10 13:30:00|846.14|844.14|845.91|843.91|847.05|845.05|842.74|840.74|0
1728567300000|2024-10-10 13:35:00|845.23|843.23|841.83|839.83|845.68|843.68|838.67|836.67|0
1728567600000|2024-10-10 13:40:00|841.61|839.61|841.61|839.61|843.64|841.64|840.02|838.02|0
1728567900000|2024-10-10 13:45:00|841.38|839.38|836.63|834.63|844.09|842.09|835.05|833.05|0
1728568200000|2024-10-10 13:50:00|836.4|834.4|843.19|841.19|844.77|842.77|835.73|833.73|0
1728568500000|2024-10-10 13:55:00|842.28|840.28|841.9|839.9|850.28|848.28|841.9|839.9|0
1728568800000|2024-10-10 14:00:00|842.8|840.8|846.42|844.42|847.78|845.78|842.8|840.8|0
1728569100000|2024-10-10 14:05:00|846.65|844.65|849.62|847.62|850.05|848.05|844.84|842.84|0
1728569400000|2024-10-10 14:10:00|849.17|847.17|850.3|848.3|853.48|851.48|848.03|846.03|0
1728569700000|2024-10-10 14:15:00|849.62|847.62|848.17|846.17|851.66|849.66|847.61|845.61|0
1728570000000|2024-10-10 14:20:00|848.51|846.51|847.83|845.83|848.51|846.51|845.57|843.57|0
1728570300000|2024-10-10 14:25:00|847.61|845.61|847.15|845.15|848.74|846.74|845.56|843.56|0
1728570600000|2024-10-10 14:30:00|846.92|844.92|846.01|844.01|849.42|847.42|845.11|843.11|0
1728570900000|2024-10-10 14:35:00|845.79|843.79|846.01|844.01|846.92|844.92|843.29|841.29|0
1728571200000|2024-10-10 14:40:00|845.79|843.79|847.6|845.6|849.64|847.64|843.74|841.74|0
1728571500000|2024-10-10 14:45:00|846.92|844.92|845.78|843.78|848.5|846.5|844.19|842.19|0
1728571800000|2024-10-10 14:50:00|845.55|843.55|841.93|839.93|847.82|845.82|841.25|839.25|0
1728572100000|2024-10-10 14:55:00|841.47|839.47|842.51|840.51|844.42|842.42|839.89|837.89|0
1728572400000|2024-10-10 15:00:00|842.73|840.73|843.16|841.16|843.38|841.38|839.79|837.79|0
1728572700000|2024-10-10 15:05:00|843.15|841.15|847.23|845.23|848.36|846.36|842.48|840.48|0
1728573000000|2024-10-10 15:10:00|847.46|845.46|850.85|848.85|850.85|848.85|847|845|0
1728573300000|2024-10-10 15:15:00|851.31|849.31|850.4|848.4|852.67|850.67|849.95|847.95|0
1728573600000|2024-10-10 15:20:00|850.17|848.17|849.89|847.89|850.85|848.85|848.58|846.58|0
1728573900000|2024-10-10 15:25:00|850.12|848.12|850.34|848.34|851.7|849.7|848.98|846.98|0
1728574200000|2024-10-10 15:30:00|850.11|848.11|850.79|848.79|851.02|849.02|846.94|844.94|0
1728574500000|2024-10-10 15:35:00|851.02|849.02|852.15|850.15|852.15|850.15|849.66|847.66|0
1728574800000|2024-10-10 15:40:00|851.92|849.92|851.47|849.47|852.15|850.15|848.52|846.52|0
1728575100000|2024-10-10 15:45:00|851.69|849.69|851.69|849.69|852.83|850.83|851.01|849.01|0
1728575400000|2024-10-10 15:50:00|851.92|849.92|853.05|851.05|853.05|851.05|850.56|848.56|0
1728575700000|2024-10-10 15:55:00|853.28|851.28|856.46|854.46|856.68|854.68|852.82|850.82|0
1728576000000|2024-10-10 16:00:00|856.23|854.23|856.23|854.23|857.59|855.59|855.55|853.55|0
1728576300000|2024-10-10 16:05:00|856.45|854.45|858.27|856.27|859.18|857.18|856.45|854.45|0
1728576600000|2024-10-10 16:10:00|858.5|856.5|860.32|858.32|861.23|859.23|858.5|856.5|0
1728576900000|2024-10-10 16:15:00|860.54|858.54|861.45|859.45|862.13|860.13|860.32|858.32|0
1728577200000|2024-10-10 16:20:00|861.68|859.68|860.08|858.08|861.68|859.68|859.86|857.86|0
1728577500000|2024-10-10 16:25:00|860.31|858.31|858.49|856.49|860.54|858.54|856.45|854.45|0
1728577800000|2024-10-10 16:30:00|858.72|856.72|856.9|854.9|858.72|856.72|853.49|851.49|0
1728578100000|2024-10-10 16:35:00|857.12|855.12|856.89|854.89|858.26|856.26|855.76|853.76|0
1728578400000|2024-10-10 16:40:00|857.12|855.12|850.53|848.53|857.35|855.35|848.27|846.27|0
1728578700000|2024-10-10 16:45:00|849.85|847.85|848.26|846.26|852.12|850.12|846|844|0
1728579000000|2024-10-10 16:50:00|848.49|846.49|850.53|848.53|850.53|848.53|846.9|844.9|0
1728579300000|2024-10-10 16:55:00|850.76|848.76|849.39|847.39|851.21|849.21|847.58|845.58|0
1728579600000|2024-10-10 17:00:00|849.85|847.85|848.68|846.68|851.21|849.21|848.26|846.26|0
1728579900000|2024-10-10 17:05:00|848.46|846.46|843.47|841.47|848.68|846.68|841.66|839.66|0
1728580200000|2024-10-10 17:10:00|843.02|841.02|844.37|842.37|845.96|843.96|842.34|840.34|0
1728580500000|2024-10-10 17:15:00|844.83|842.83|847.32|845.32|847.54|845.54|843.47|841.47|0
1728580800000|2024-10-10 17:20:00|847.09|845.09|852.3|850.3|853.21|851.21|847.09|845.09|0
1728581100000|2024-10-10 17:25:00|852.18|850.18|851.17|849.17|852.76|850.76|850.03|848.03|0
1728581400000|2024-10-10 17:30:00|851.39|849.39|852.75|850.75|853.43|851.43|851.39|849.39|0
1728581700000|2024-10-10 17:35:00|852.98|850.98|850.93|848.93|853.89|851.89|850.71|848.71|0
1728582000000|2024-10-10 17:40:00|851.16|849.16|851.39|849.39|852.52|850.52|850.03|848.03|0
1728582300000|2024-10-10 17:45:00|851.16|849.16|846.17|844.17|851.84|849.84|845.26|843.26|0
1728582600000|2024-10-10 17:50:00|846.4|844.4|844.58|842.58|846.4|844.4|836.89|834.89|0
1728582900000|2024-10-10 17:55:00|845.26|843.26|849.79|847.79|850.02|848.02|843.9|841.9|0
1728583200000|2024-10-10 18:00:00|849.56|847.56|845.03|843.03|849.56|847.56|844.35|842.35|0
1728583500000|2024-10-10 18:05:00|844.35|842.35|845.03|843.03|846.39|844.39|843.67|841.67|0
1728583800000|2024-10-10 18:10:00|845.26|843.26|844.12|842.12|846.61|844.61|843.67|841.67|0
1728584100000|2024-10-10 18:15:00|843.89|841.89|843.67|841.67|844.12|842.12|842.08|840.08|0
1728584400000|2024-10-10 18:20:00|843.44|841.44|842.59|840.59|844.17|842.17|841.23|839.23|0
1728584700000|2024-10-10 18:25:00|842.36|840.36|841.68|839.68|843.49|841.49|841.23|839.23|0
1728585000000|2024-10-10 18:30:00|841.45|839.45|842.13|840.13|842.36|840.36|839.64|837.64|0
1728585300000|2024-10-10 18:35:00|841.9|839.9|840.32|838.32|842.13|840.13|839.41|837.41|0
1728585600000|2024-10-10 18:40:00|840.09|838.09|838.28|836.28|841.9|839.9|833.76|831.76|0
1728585900000|2024-10-10 18:45:00|838.05|836.05|840.42|838.42|841.9|839.9|838.05|836.05|0
1728586200000|2024-10-10 18:50:00|840.31|838.31|839.4|837.4|840.31|838.31|837.82|835.82|0
1728586500000|2024-10-10 18:55:00|839.74|837.74|840.99|838.99|842.12|840.12|839.74|837.74|0
1728586800000|2024-10-10 19:00:00|840.76|838.76|838.04|836.04|841.67|839.67|837.36|835.36|0
1728587100000|2024-10-10 19:05:00|838.27|836.27|838.04|836.04|839.17|837.17|836.68|834.68|0
1728587400000|2024-10-10 19:10:00|837.81|835.81|838.72|836.72|839.62|837.62|837.13|835.13|0
1728587700000|2024-10-10 19:15:00|838.94|836.94|840.75|838.75|841.2|839.2|837.13|835.13|0
1728588000000|2024-10-10 19:20:00|840.53|838.53|841.2|839.2|842.79|840.79|840.52|838.52|0
1728588300000|2024-10-10 19:25:00|840.98|838.98|841.88|839.88|842.11|840.11|840.52|838.52|0
1728588600000|2024-10-10 19:30:00|841.65|839.65|842.56|840.56|843.69|841.69|841.43|839.43|0
1728588900000|2024-10-10 19:35:00|842.78|840.78|843.46|841.46|843.69|841.69|841.42|839.42|0
1728589200000|2024-10-10 19:40:00|843.69|841.69|844.14|842.14|844.14|842.14|842.1|840.1|0
1728589500000|2024-10-10 19:45:00|843.91|841.91|846.18|844.18|846.4|844.4|843.91|841.91|0
1728589800000|2024-10-10 19:50:00|845.95|843.95|851.17|849.17|852.53|850.53|845.95|843.95|0
1728590100000|2024-10-10 19:55:00|850.94|848.94|848.89|846.89|851.62|849.62|847.99|845.99|0
1728590400000|2024-10-10 20:00:00|849.12|847.12|848.89|846.89|849.57|847.57|847.31|845.31|0
1728590700000|2024-10-10 20:05:00|848.67|846.67|847.53|845.53|848.67|846.67|847.3|845.3|0
1728591000000|2024-10-10 20:10:00|847.76|845.76|847.98|845.98|847.98|845.98|847.07|845.07|0
1728591300000|2024-10-10 20:15:00|848.18|845.78|849.54|847.14|849.77|847.37|847.95|845.55|0
1728591600000|2024-10-10 20:20:00|849.09|846.69|849.54|847.14|849.54|847.14|848.86|846.46|0
1728591900000|2024-10-10 20:25:00|849.31|846.91|850.67|848.27|851.58|849.18|849.31|846.91|0
1728592200000|2024-10-10 20:30:00|850.9|848.5|851.35|848.95|851.8|849.4|850.67|848.27|0
1728592500000|2024-10-10 20:35:00|851.58|849.18|852.26|849.86|852.26|849.86|851.58|849.18|0
1728592800000|2024-10-10 20:40:00|852.03|849.63|852.03|849.63|852.48|850.08|852.03|849.63|0
1728593100000|2024-10-10 20:45:00|852.25|849.85|852.48|850.08|852.71|850.31|852.03|849.63|0
1728593400000|2024-10-10 20:50:00|852.25|849.85|852.02|849.62|852.25|849.85|851.8|849.4|0
1728593700000|2024-10-10 20:55:00|851.8|849.4|850.99|848.59|852.13|849.73|850.77|848.37|0
1728594000000|2024-10-10 21:00:00|850.89|848.49|850.76|848.36|851.06|848.66|850.38|847.98|0
1728594300000|2024-10-10 21:05:00|850.69|848.29|851.29|848.89|851.39|848.99|850.56|848.16|0
1728594600000|2024-10-10 21:10:00|851.39|848.99|850.69|848.29|851.39|848.99|850.69|848.29|0
1728594900000|2024-10-10 21:15:00|850.65|848.25|850.65|848.25|850.69|848.29|850.61|848.21|0
1728595200000|2024-10-10 21:20:00|850.58|848.18|850.65|848.25|850.71|848.31|850.58|848.18|0
1728595500000|2024-10-10 21:25:00|850.57|848.17|850.55|848.15|850.57|848.17|850.55|848.15|0
1728595800000|2024-10-10 21:30:00|850.57|848.17|850.64|848.24|850.64|848.24|850.51|848.11|0
1728596100000|2024-10-10 21:35:00|850.57|848.17|850.57|848.17|850.64|848.24|850.57|848.17|0
1728596700000|2024-10-10 21:45:00|850.67|848.27|850.64|848.24|850.67|848.27|850.56|848.16|0
1728597000000|2024-10-10 21:50:00|850.63|848.23|850.5|848.1|850.63|848.23|850.27|847.87|0
1728597300000|2024-10-10 21:55:00|850.43|848.03|850.23|847.83|850.43|848.03|850.23|847.83|0
1728597600000|2024-10-10 22:00:00|850.97|848.57|850.29|847.89|851.42|849.02|849.72|847.32|0
1728597900000|2024-10-10 22:05:00|850.28|847.88|850.17|847.77|850.51|848.11|850.17|847.77|0
1728598200000|2024-10-10 22:10:00|850.4|848|849.94|847.54|850.4|848|849.72|847.32|0
1728598500000|2024-10-10 22:15:00|850.05|847.65|850.62|848.22|850.62|848.22|849.72|847.32|0
1728598800000|2024-10-10 22:20:00|850.4|848|850.85|848.45|851.3|848.9|850.4|848|0
1728599100000|2024-10-10 22:25:00|850.62|848.22|851.3|848.9|851.98|849.58|850.62|848.22|0
1728599400000|2024-10-10 22:30:00|851.07|848.67|851.07|848.67|851.3|848.9|850.5|848.1|0
1728599700000|2024-10-10 22:35:00|851.18|848.78|851.52|849.12|851.53|849.13|850.84|848.44|0
1728600000000|2024-10-10 22:40:00|851.75|849.35|851.75|849.35|852.2|849.8|851.3|848.9|0
1728600300000|2024-10-10 22:45:00|851.52|849.12|851.75|849.35|851.98|849.58|851.52|849.12|0
1728600600000|2024-10-10 22:50:00|851.52|849.12|850.61|848.21|851.75|849.35|850.61|848.21|0
1728600900000|2024-10-10 22:55:00|850.26|847.86|850.83|848.43|850.83|848.43|850.26|847.86|0
1728601200000|2024-10-10 23:00:00|851.06|848.66|852.65|850.25|853.56|851.16|851.06|848.66|0
1728601500000|2024-10-10 23:05:00|852.42|850.02|854.24|851.84|854.24|851.84|852.42|850.02|0
1728601800000|2024-10-10 23:10:00|854.12|851.72|853.78|851.38|854.24|851.84|853.55|851.15|0
1728602100000|2024-10-10 23:15:00|854.01|851.61|855.14|852.74|855.14|852.74|853.78|851.38|0
1728602400000|2024-10-10 23:20:00|855.37|852.97|854.69|852.29|856.05|853.65|854.69|852.29|0
1728602700000|2024-10-10 23:25:00|854.91|852.51|855.37|852.97|855.82|853.42|854.91|852.51|0
1728603000000|2024-10-10 23:30:00|855.59|853.19|854.91|852.51|855.82|853.42|854.91|852.51|0
1728603300000|2024-10-10 23:35:00|854.68|852.28|855.7|853.3|855.7|853.3|854.68|852.28|0
1728603600000|2024-10-10 23:40:00|855.59|853.19|854.9|852.5|855.59|853.19|854.79|852.39|0
1728603900000|2024-10-10 23:45:00|855.13|852.73|855.59|853.19|855.59|853.19|854.45|852.05|0
1728604200000|2024-10-10 23:50:00|855.36|852.96|854.67|852.27|855.58|853.18|854.45|852.05|0
1728604500000|2024-10-10 23:55:00|854.9|852.5|854.9|852.5|855.35|852.95|854.22|851.82|0
1728604800000|2024-10-11 00:00:00|855.13|852.73|855.58|853.18|856.04|853.64|854.9|852.5|0
1728605100000|2024-10-11 00:05:00|855.35|852.95|856.03|853.63|856.03|853.63|854.21|851.81|0
1728605400000|2024-10-11 00:10:00|855.8|853.4|854.32|851.92|856.26|853.86|853.76|851.36|0
1728605700000|2024-10-11 00:15:00|854.44|852.04|853.53|851.13|854.44|852.04|853.07|850.67|0
1728606000000|2024-10-11 00:20:00|853.64|851.24|854.66|852.26|854.66|852.26|853.18|850.78|0
1728606300000|2024-10-11 00:25:00|854.43|852.03|853.52|851.12|854.66|852.26|853.52|851.12|0
1728606600000|2024-10-11 00:30:00|853.32|851.32|853.71|851.71|853.93|851.93|852.87|850.87|0
1728606900000|2024-10-11 00:35:00|853.48|851.48|854.16|852.16|854.61|852.61|853.03|851.03|0
1728607200000|2024-10-11 00:40:00|854.39|852.39|854.61|852.61|854.84|852.84|854.16|852.16|0
1728607500000|2024-10-11 00:45:00|854.49|852.49|854.38|852.38|854.61|852.61|853.48|851.48|0
1728607800000|2024-10-11 00:50:00|854.15|852.15|853.93|851.93|854.15|852.15|853.02|851.02|0
1728608100000|2024-10-11 00:55:00|853.7|851.7|853.24|851.24|853.93|851.93|852.79|850.79|0
1728608400000|2024-10-11 01:00:00|853.47|851.47|853.24|851.24|853.47|851.47|852.79|850.79|0
1728608700000|2024-10-11 01:05:00|853.47|851.47|854.83|852.83|854.83|852.83|853.24|851.24|0
1728609000000|2024-10-11 01:10:00|855.06|853.06|855.05|853.05|855.74|853.74|854.6|852.6|0
1728609300000|2024-10-11 01:15:00|855.28|853.28|854.37|852.37|855.28|853.28|854.37|852.37|0
1728609600000|2024-10-11 01:20:00|854.6|852.6|854.82|852.82|854.93|852.93|854.37|852.37|0
1728609900000|2024-10-11 01:25:00|855.05|853.05|854.82|852.82|855.05|853.05|854.59|852.59|0
1728610200000|2024-10-11 01:30:00|854.7|852.7|854.36|852.36|855.05|853.05|854.36|852.36|0
1728610500000|2024-10-11 01:35:00|854.14|852.14|853.45|851.45|854.36|852.36|853.23|851.23|0
1728610800000|2024-10-11 01:40:00|853.68|851.68|854.13|852.13|854.13|852.13|853.45|851.45|0
1728611100000|2024-10-11 01:45:00|854.36|852.36|853.68|851.68|854.36|852.36|853.68|851.68|0
1728611400000|2024-10-11 01:50:00|853.45|851.45|853.45|851.45|853.67|851.67|852.77|850.77|0
1728611700000|2024-10-11 01:55:00|853.22|851.22|853.44|851.44|853.44|851.44|852.99|850.99|0
1728612000000|2024-10-11 02:00:00|853.22|851.22|853.44|851.44|853.44|851.44|852.76|850.76|0
1728612300000|2024-10-11 02:05:00|852.99|850.99|853.55|851.55|853.55|851.55|852.99|850.99|0
1728612600000|2024-10-11 02:10:00|853.67|851.67|853.44|851.44|853.67|851.67|852.98|850.98|0
1728612900000|2024-10-11 02:15:00|853.66|851.66|854.12|852.12|854.12|852.12|853.44|851.44|0
1728613200000|2024-10-11 02:20:00|853.89|851.89|854.11|852.11|854.12|852.12|853.66|851.66|0
1728613500000|2024-10-11 02:25:00|854|852|853.43|851.43|854.11|852.11|853.43|851.43|0
1728613800000|2024-10-11 02:30:00|853.54|851.54|852.75|850.75|853.54|851.54|852.75|850.75|0
1728614100000|2024-10-11 02:35:00|852.86|850.86|852.52|850.52|852.97|850.97|852.29|850.29|0
1728614400000|2024-10-11 02:40:00|852.4|850.4|851.84|849.84|852.52|850.52|851.38|849.38|0
1728614700000|2024-10-11 02:45:00|851.83|849.83|852.51|850.51|852.74|850.74|851.61|849.61|0
1728615000000|2024-10-11 02:50:00|852.74|850.74|852.29|850.29|852.97|850.97|852.29|850.29|0
1728615300000|2024-10-11 02:55:00|852.28|850.28|852.51|850.51|852.97|850.97|852.28|850.28|0
1728615600000|2024-10-11 03:00:00|852.74|850.74|852.02|850.02|852.74|850.74|851.37|849.37|0
1728615900000|2024-10-11 03:05:00|851.83|849.83|853.6|851.6|853.95|851.95|851.83|849.83|0
1728616200000|2024-10-11 03:10:00|853.72|851.72|854.63|852.63|854.85|852.85|853.72|851.72|0
1728616500000|2024-10-11 03:15:00|854.85|852.85|854.4|852.4|854.85|852.85|853.82|851.82|0
1728616800000|2024-10-11 03:20:00|854.28|852.28|853.26|851.26|854.62|852.62|853.26|851.26|0
1728617100000|2024-10-11 03:25:00|853.49|851.49|852.8|850.8|853.71|851.71|852.57|850.57|0
1728617400000|2024-10-11 03:30:00|852.91|850.91|853.03|851.03|853.25|851.25|852.35|850.35|0
1728617700000|2024-10-11 03:35:00|852.8|850.8|852.57|850.57|852.8|850.8|852.12|850.12|0
1728618000000|2024-10-11 03:40:00|852.8|850.8|853.25|851.25|853.48|851.48|852.8|850.8|0
1728618300000|2024-10-11 03:45:00|853.48|851.48|853.25|851.25|853.48|851.48|853.02|851.02|0
1728618600000|2024-10-11 03:50:00|853.47|851.47|853.93|851.93|853.93|851.93|853.47|851.47|0
1728618900000|2024-10-11 03:55:00|854.15|852.15|853.7|851.7|854.15|852.15|853.7|851.7|0
1728619200000|2024-10-11 04:00:00|853.47|851.47|852.44|850.44|853.7|851.7|852.21|850.21|0
1728619500000|2024-10-11 04:05:00|852.33|850.33|853.01|851.01|853.01|851.01|852.33|850.33|0
1728619800000|2024-10-11 04:10:00|852.78|850.78|853.01|851.01|853.01|851.01|852.78|850.78|0
1728620100000|2024-10-11 04:15:00|852.78|850.78|852.78|850.78|853.01|851.01|852.78|850.78|0
1728620400000|2024-10-11 04:20:00|852.55|850.55|852.1|850.1|852.78|850.78|851.98|849.98|0
1728620700000|2024-10-11 04:25:00|852.32|850.32|852.32|850.32|852.32|850.32|852.1|850.1|0
1728621000000|2024-10-11 04:30:00|852.43|850.43|851.87|849.87|852.43|850.43|851.64|849.64|0
1728621300000|2024-10-11 04:35:00|852.09|850.09|851.86|849.86|852.32|850.32|851.86|849.86|0
1728621600000|2024-10-11 04:40:00|851.64|849.64|850.95|848.95|851.86|849.86|850.73|848.73|0
1728621900000|2024-10-11 04:45:00|851.18|849.18|851.18|849.18|851.41|849.41|850.95|848.95|0
1728622200000|2024-10-11 04:50:00|851.41|849.41|850.27|848.27|851.41|849.41|850.27|848.27|0
1728622500000|2024-10-11 04:55:00|850.38|848.38|850.27|848.27|850.49|848.49|849.81|847.81|0
1728622800000|2024-10-11 05:00:00|850.04|848.04|850.26|848.26|850.49|848.49|850.04|848.04|0
1728623100000|2024-10-11 05:05:00|850.04|848.04|850.04|848.04|850.04|848.04|849.81|847.81|0
1728623400000|2024-10-11 05:10:00|849.81|847.81|849.13|847.13|849.81|847.81|848.45|846.45|0
1728623700000|2024-10-11 05:15:00|849.35|847.35|849.69|847.69|849.69|847.69|849.12|847.12|0
1728624000000|2024-10-11 05:20:00|849.8|847.8|848.89|846.89|849.8|847.8|848.89|846.89|0
1728624300000|2024-10-11 05:25:00|848.67|846.67|848.21|846.21|848.67|846.67|847.08|845.08|0
1728624600000|2024-10-11 05:30:00|847.98|845.98|848.21|846.21|848.44|846.44|847.76|845.76|0
1728624900000|2024-10-11 05:35:00|848.09|846.09|848.43|846.43|848.44|846.44|847.76|845.76|0
1728625200000|2024-10-11 05:40:00|848.66|846.66|848.89|846.89|848.89|846.89|848.43|846.43|0
1728625500000|2024-10-11 05:45:00|848.99|846.99|848.66|846.66|849.34|847.34|848.66|846.66|0
1728625800000|2024-10-11 05:50:00|848.43|846.43|848.88|846.88|848.88|846.88|848.2|846.2|0
1728626100000|2024-10-11 05:55:00|849.11|847.11|849.11|847.11|849.33|847.33|848.76|846.76|0
1728626400000|2024-10-11 06:00:00|848.88|846.88|849.78|847.78|849.78|847.78|848.42|846.42|0
1728626700000|2024-10-11 06:05:00|849.56|847.56|848.42|846.42|849.56|847.56|847.97|845.97|0
1728627000000|2024-10-11 06:10:00|848.65|846.65|847.06|845.06|849.1|847.1|847.06|845.06|0
1728627300000|2024-10-11 06:15:00|847.29|845.29|848.1|846.1|848.87|846.87|847.29|845.29|0
1728627600000|2024-10-11 06:20:00|847.98|845.98|848.32|846.32|848.43|846.43|847.87|845.87|0
1728627900000|2024-10-11 06:25:00|848.43|846.43|848.32|846.32|849.23|847.23|848.32|846.32|0
1728628200000|2024-10-11 06:30:00|848.09|846.09|847.64|845.64|848.32|846.32|847.64|845.64|0
1728628500000|2024-10-11 06:35:00|847.41|845.41|847.41|845.41|847.64|845.64|846.84|844.84|0
1728628800000|2024-10-11 06:40:00|847.18|845.18|846.95|844.95|847.41|845.41|846.61|844.61|0
1728629100000|2024-10-11 06:45:00|846.83|844.83|846.72|844.72|846.95|844.95|846.5|844.5|0
1728629400000|2024-10-11 06:50:00|846.5|844.5|847.18|845.18|847.4|845.4|846.5|844.5|0
1728629700000|2024-10-11 06:55:00|847.4|845.4|846.27|844.27|847.63|845.63|846.27|844.27|0
1728630000000|2024-10-11 07:00:00|846.15|844.15|846.04|844.04|846.94|844.94|844.22|842.22|0
1728630300000|2024-10-11 07:05:00|846.15|844.15|846.49|844.49|846.49|844.49|845.13|843.13|0
1728630600000|2024-10-11 07:10:00|846.26|844.26|844.67|842.67|846.26|844.26|844.44|842.44|0
1728630900000|2024-10-11 07:15:00|844.44|842.44|841.95|839.95|844.44|842.44|841.04|839.04|0
1728631200000|2024-10-11 07:20:00|842.17|840.17|839.11|837.11|842.17|840.17|838.55|836.55|0
1728631500000|2024-10-11 07:25:00|839.45|837.45|842.48|840.48|842.71|840.71|839.45|837.45|0
1728631800000|2024-10-11 07:30:00|842.03|840.03|841|839|842.48|840.48|840.9|838.9|0
1728632100000|2024-10-11 07:35:00|840.9|838.9|841.57|839.57|842.03|840.03|840.89|838.89|0
1728632400000|2024-10-11 07:40:00|841.8|839.8|842.48|840.48|842.93|840.93|841.8|839.8|0
1728632700000|2024-10-11 07:45:00|842.25|840.25|844.06|842.06|844.06|842.06|842.25|840.25|0
1728633000000|2024-10-11 07:50:00|843.83|841.83|844.74|842.74|846.1|844.1|843.83|841.83|0
1728633300000|2024-10-11 07:55:00|844.51|842.51|844.96|842.96|845.64|843.64|844.28|842.28|0
1728633600000|2024-10-11 08:00:00|845.19|843.19|844.28|842.28|845.19|843.19|843.83|841.83|0
1728633900000|2024-10-11 08:05:00|844.39|842.39|841.79|839.79|844.96|842.96|841.33|839.33|0
1728634200000|2024-10-11 08:10:00|842.01|840.01|841.1|839.1|842.47|840.47|839.97|837.97|0
1728634500000|2024-10-11 08:15:00|841.33|839.33|841.33|839.33|842.69|840.69|840.88|838.88|0
1728634800000|2024-10-11 08:20:00|841.1|839.1|843.14|841.14|843.59|841.59|840.76|838.76|0
1728635100000|2024-10-11 08:25:00|842.91|840.91|842.91|840.91|843.36|841.36|841.78|839.78|0
1728635400000|2024-10-11 08:30:00|843.14|841.14|843.13|841.13|843.36|841.36|842.23|840.23|0
1728635700000|2024-10-11 08:35:00|843.24|841.24|843.81|841.81|844.04|842.04|842.45|840.45|0
1728636000000|2024-10-11 08:40:00|844.04|842.04|840.56|838.56|844.04|842.04|840.56|838.56|0
1728636300000|2024-10-11 08:45:00|840.33|838.33|837.15|835.15|840.78|838.78|837.15|835.15|0
1728636600000|2024-10-11 08:50:00|836.93|834.93|838.51|836.51|838.74|836.74|836.7|834.7|0
1728636900000|2024-10-11 08:55:00|838.29|836.29|837.6|835.6|838.29|836.29|836.92|834.92|0
1728637200000|2024-10-11 09:00:00|837.38|835.38|839.87|837.87|840.78|838.78|837.15|835.15|0
1728637500000|2024-10-11 09:05:00|840.09|838.09|841.23|839.23|841.68|839.68|839.87|837.87|0
1728637800000|2024-10-11 09:10:00|841|839|840.09|838.09|841.45|839.45|840.09|838.09|0
1728638100000|2024-10-11 09:15:00|840.54|838.54|838.73|836.73|840.77|838.77|838.27|836.27|0
1728638400000|2024-10-11 09:20:00|838.5|836.5|838.5|836.5|839.41|837.41|838.27|836.27|0
1728638700000|2024-10-11 09:25:00|838.73|836.73|839.4|837.4|839.86|837.86|838.5|836.5|0
1728639000000|2024-10-11 09:30:00|839.51|837.51|840.08|838.08|840.31|838.31|838.72|836.72|0
1728639300000|2024-10-11 09:35:00|840.31|838.31|840.31|838.31|840.99|838.99|839.63|837.63|0
1728639600000|2024-10-11 09:40:00|840.08|838.08|839.85|837.85|841.21|839.21|839.85|837.85|0
1728639900000|2024-10-11 09:45:00|839.73|837.73|839.17|837.17|840.08|838.08|838.04|836.04|0
1728640200000|2024-10-11 09:50:00|839.4|837.4|837.91|835.91|839.85|837.85|837.81|835.81|0
1728640500000|2024-10-11 09:55:00|837.81|835.81|838.48|836.48|838.94|836.94|836.9|834.9|0
1728640800000|2024-10-11 10:00:00|838.03|836.03|838.71|836.71|839.5|837.5|837.35|835.35|0
1728641100000|2024-10-11 10:05:00|838.94|836.94|839.84|837.84|840.07|838.07|838.71|836.71|0
1728641400000|2024-10-11 10:10:00|839.61|837.61|840.29|838.29|840.97|838.97|838.71|836.71|0
1728641700000|2024-10-11 10:15:00|840.52|838.52|841.88|839.88|841.88|839.88|840.52|838.52|0
1728642000000|2024-10-11 10:20:00|841.65|839.65|841.42|839.42|841.88|839.88|840.97|838.97|0
1728642300000|2024-10-11 10:25:00|841.53|839.53|842.1|840.1|842.55|840.55|841.42|839.42|0
1728642600000|2024-10-11 10:30:00|841.87|839.87|840.74|838.74|841.87|839.87|840.62|838.62|0
1728642900000|2024-10-11 10:35:00|840.51|838.51|841.19|839.19|841.19|839.19|840.28|838.28|0
1728643200000|2024-10-11 10:40:00|841.3|839.3|840.96|838.96|841.41|839.41|840.73|838.73|0
1728643500000|2024-10-11 10:45:00|841.19|839.19|842.2|840.2|843|841|839.37|837.37|0
1728643800000|2024-10-11 10:50:00|842.32|840.32|843|841|844.36|842.36|841.18|839.18|0
1728644100000|2024-10-11 10:55:00|843.22|841.22|845.49|843.49|845.49|843.49|843.22|841.22|0
1728644400000|2024-10-11 11:00:00|845.27|843.27|845.94|843.94|846.17|844.17|844.81|842.81|0
1728644700000|2024-10-11 11:05:00|846.17|844.17|844.81|842.81|846.85|844.85|844.81|842.81|0
1728645000000|2024-10-11 11:10:00|845.03|843.03|844.8|842.8|845.49|843.49|844.8|842.8|0
1728645300000|2024-10-11 11:15:00|844.91|842.91|843.21|841.21|845.03|843.03|842.99|840.99|0
1728645600000|2024-10-11 11:20:00|843.44|841.44|843.44|841.44|843.67|841.67|842.98|840.98|0
1728645900000|2024-10-11 11:25:00|843.21|841.21|843.21|841.21|843.44|841.44|842.76|840.76|0
1728646200000|2024-10-11 11:30:00|843.44|841.44|842.53|840.53|843.44|841.44|842.53|840.53|0
1728646500000|2024-10-11 11:35:00|842.3|840.3|843.2|841.2|843.54|841.54|842.07|840.07|0
1728646800000|2024-10-11 11:40:00|842.98|840.98|843.43|841.43|843.43|841.43|842.75|840.75|0
1728647100000|2024-10-11 11:45:00|843.66|841.66|842.97|840.97|843.66|841.66|842.75|840.75|0
1728647400000|2024-10-11 11:50:00|843.43|841.43|842.52|840.52|843.65|841.65|842.52|840.52|0
1728647700000|2024-10-11 11:55:00|842.74|840.74|842.74|840.74|843.2|841.2|842.52|840.52|0
1728648000000|2024-10-11 12:00:00|842.52|840.52|842.51|840.51|843.19|841.19|842.06|840.06|0
1728648300000|2024-10-11 12:05:00|842.74|840.74|847.51|845.51|847.51|845.51|842.29|840.29|0
1728648600000|2024-10-11 12:10:00|847.96|845.96|847.28|845.28|849.55|847.55|846.37|844.37|0
1728648900000|2024-10-11 12:15:00|847.05|845.05|847.55|845.55|848|846|846.48|844.48|0
1728649200000|2024-10-11 12:20:00|847.32|845.32|847.32|845.32|847.66|845.66|846.64|844.64|0
1728649500000|2024-10-11 12:25:00|847.55|845.55|846.52|844.52|847.77|845.77|846.29|844.29|0
1728649800000|2024-10-11 12:30:00|846.64|844.64|851.86|849.86|853.45|851.45|845.84|843.84|0
1728650100000|2024-10-11 12:35:00|851.63|849.63|845.73|843.73|852.08|850.08|845.73|843.73|0
1728650400000|2024-10-11 12:40:00|845.95|843.95|848.45|846.45|849.81|847.81|844.7|842.7|0
1728650700000|2024-10-11 12:45:00|848.67|846.67|847.54|845.54|849.58|847.58|845.5|843.5|0
1728651000000|2024-10-11 12:50:00|847.76|845.76|846.74|844.74|847.81|845.81|845.6|843.6|0
1728651300000|2024-10-11 12:55:00|846.51|844.51|846.05|844.05|846.51|844.51|842.65|840.65|0
1728651600000|2024-10-11 13:00:00|846.28|844.28|847.19|845.19|847.64|845.64|846.05|844.05|0
1728651900000|2024-10-11 13:05:00|846.96|844.96|846.96|844.96|847.41|845.41|845.6|843.6|0
1728652200000|2024-10-11 13:10:00|846.73|844.73|845.82|843.82|846.73|844.73|845.14|843.14|0
1728652500000|2024-10-11 13:15:00|845.93|843.93|845.59|843.59|846.5|844.5|844.46|842.46|0
1728652800000|2024-10-11 13:20:00|845.82|843.82|846.95|844.95|847.18|845.18|845.82|843.82|0
1728653100000|2024-10-11 13:25:00|846.27|844.27|844.68|842.68|846.5|844.5|843.55|841.55|0
1728653400000|2024-10-11 13:30:00|844.91|842.91|853.69|851.69|855.73|853.73|844|842|0
1728653700000|2024-10-11 13:35:00|853.91|851.91|850.51|848.51|853.91|851.91|849.37|847.37|0
1728654000000|2024-10-11 13:40:00|850.73|848.73|852.55|850.55|853.23|851.23|849.6|847.6|0
1728654300000|2024-10-11 13:45:00|852.32|850.32|853.45|851.45|855.73|853.73|851.64|849.64|0
1728654600000|2024-10-11 13:50:00|853.23|851.23|855.95|853.95|857.55|855.55|853.23|851.23|0
1728654900000|2024-10-11 13:55:00|856.18|854.18|857.39|855.39|858.72|856.72|855.95|853.95|0
1728655200000|2024-10-11 14:00:00|857.05|855.05|858.18|856.18|861.26|859.26|854.21|852.21|0
1728655500000|2024-10-11 14:05:00|858.53|856.53|869.72|867.72|870.18|868.18|857.62|855.62|0
1728655800000|2024-10-11 14:10:00|870.18|868.18|874.31|872.31|874.74|872.74|869.5|867.5|0
1728656100000|2024-10-11 14:15:00|874.77|872.77|878.19|876.19|878.64|876.64|874.08|872.08|0
1728656400000|2024-10-11 14:20:00|878.64|876.64|877.5|875.5|878.87|876.87|874.76|872.76|0
1728656700000|2024-10-11 14:25:00|877.96|875.96|880.92|878.92|883.73|881.73|876.82|874.82|0
1728657000000|2024-10-11 14:30:00|880.46|878.46|881.6|879.6|882.29|880.29|878.41|876.41|0
1728657300000|2024-10-11 14:35:00|881.83|879.83|881.15|879.15|882.97|880.97|878.41|876.41|0
1728657600000|2024-10-11 14:40:00|881.6|879.6|877.04|875.04|882.06|880.06|876.81|874.81|0
1728657900000|2024-10-11 14:45:00|877.49|875.49|875.7|873.7|879.12|877.12|872.97|870.97|0
1728658200000|2024-10-11 14:50:00|875.47|873.47|873.15|871.15|875.7|873.7|871.6|869.6|0
1728658500000|2024-10-11 14:55:00|873.38|871.38|874.33|872.33|877.94|875.94|872.93|870.93|0
1728658800000|2024-10-11 15:00:00|874.1|872.1|875.93|873.93|876.61|874.61|873.65|871.65|0
1728659100000|2024-10-11 15:05:00|876.16|874.16|877.57|875.57|880.54|878.54|875.24|873.24|0
1728659400000|2024-10-11 15:10:00|878.02|876.02|878.02|876.02|879.39|877.39|877.56|875.56|0
1728659700000|2024-10-11 15:15:00|877.79|875.79|874.14|872.14|878.93|876.93|874.14|872.14|0
1728660000000|2024-10-11 15:20:00|874.37|872.37|874.14|872.14|876.42|874.42|873.45|871.45|0
1728660300000|2024-10-11 15:25:00|874.36|872.36|874.82|872.82|875.96|873.96|874.02|872.02|0
1728660600000|2024-10-11 15:30:00|875.05|873.05|878.01|876.01|878.93|876.93|874.59|872.59|0
1728660900000|2024-10-11 15:35:00|878.24|876.24|877.78|875.78|878.24|876.24|876.41|874.41|0
1728661200000|2024-10-11 15:40:00|877.55|875.55|877.78|875.78|878.92|876.92|876.87|874.87|0
1728661500000|2024-10-11 15:45:00|877.55|875.55|876.41|874.41|878.69|876.69|874.81|872.81|0
1728661800000|2024-10-11 15:50:00|876.18|874.18|877.32|875.32|877.55|875.55|875.72|873.72|0
1728662100000|2024-10-11 15:55:00|877.09|875.09|879.14|877.14|879.14|877.14|876.86|874.86|0
1728662400000|2024-10-11 16:00:00|878.92|876.92|878.23|876.23|878.92|876.92|876.86|874.86|0
1728662700000|2024-10-11 16:05:00|878.46|876.46|875.71|873.71|878.91|876.91|875.49|873.49|0
1728663000000|2024-10-11 16:10:00|875.49|873.49|873.2|871.2|875.94|873.94|872.75|870.75|0
1728663300000|2024-10-11 16:15:00|873.43|871.43|872.52|870.52|874.11|872.11|872.52|870.52|0
1728663600000|2024-10-11 16:20:00|872.29|870.29|871.6|869.6|872.51|870.51|870.69|868.69|0
1728663900000|2024-10-11 16:25:00|871.83|869.83|870.69|868.69|871.83|869.83|868.18|866.18|0
1728664200000|2024-10-11 16:30:00|870.46|868.46|871.83|869.83|872.28|870.28|869.32|867.32|0
1728664500000|2024-10-11 16:35:00|871.6|869.6|869.54|867.54|871.6|869.6|868.86|866.86|0
1728664800000|2024-10-11 16:40:00|869.32|867.32|868.4|866.4|870.45|868.45|868.17|866.17|0
1728665100000|2024-10-11 16:45:00|868.63|866.63|867.41|865.41|868.86|866.86|865.59|863.59|0
1728665400000|2024-10-11 16:50:00|867.64|865.64|865.82|863.82|869.24|867.24|865.24|863.24|0
1728665700000|2024-10-11 16:55:00|864.91|862.91|871.74|869.74|871.74|869.74|864.68|862.68|0
1728666000000|2024-10-11 17:00:00|871.97|869.97|870.37|868.37|873.57|871.57|870.14|868.14|0
1728666300000|2024-10-11 17:05:00|870.14|868.14|869.91|867.91|870.6|868.6|868.55|866.55|0
1728666600000|2024-10-11 17:10:00|869.68|867.68|869.23|867.23|870.14|868.14|868.32|866.32|0
1728666900000|2024-10-11 17:15:00|869|867|868.08|866.08|869.45|867.45|867.4|865.4|0
1728667200000|2024-10-11 17:20:00|868.31|866.31|870.59|868.59|870.59|868.59|868.31|866.31|0
1728667500000|2024-10-11 17:25:00|870.36|868.36|871.73|869.73|871.96|869.96|870.13|868.13|0
1728667800000|2024-10-11 17:30:00|871.96|869.96|870.81|868.81|873.32|871.32|870.59|868.59|0
1728668100000|2024-10-11 17:35:00|870.59|868.59|872.86|870.86|872.86|870.86|869.9|867.9|0
1728668400000|2024-10-11 17:40:00|873.32|871.32|874.81|872.81|874.81|872.81|872.98|870.98|0
1728668700000|2024-10-11 17:45:00|874.58|872.58|874.57|872.57|875.95|873.95|874.35|872.35|0
1728669000000|2024-10-11 17:50:00|874.8|872.8|875.49|873.49|876.17|874.17|874.57|872.57|0
1728669300000|2024-10-11 17:55:00|875.26|873.26|874.11|872.11|875.49|873.49|873.89|871.89|0
1728669600000|2024-10-11 18:00:00|873.89|871.89|875.25|873.25|875.25|873.25|872.97|870.97|0
1728669900000|2024-10-11 18:05:00|875.48|873.48|876.39|874.39|876.62|874.62|875.25|873.25|0
1728670200000|2024-10-11 18:10:00|876.62|874.62|878.22|876.22|878.45|876.45|876.39|874.39|0
1728670500000|2024-10-11 18:15:00|877.99|875.99|879.82|877.82|881.19|879.19|877.99|875.99|0
1728670800000|2024-10-11 18:20:00|880.05|878.05|878.67|876.67|880.28|878.28|878.44|876.44|0
1728671100000|2024-10-11 18:25:00|878.22|876.22|877.07|875.07|878.9|876.9|876.84|874.84|0
1728671400000|2024-10-11 18:30:00|877.53|875.53|877.53|875.53|878.67|876.67|877.3|875.3|0
1728671700000|2024-10-11 18:35:00|877.3|875.3|874.33|872.33|877.53|875.53|871.13|869.13|0
1728672000000|2024-10-11 18:40:00|874.55|872.55|875.97|873.97|876.2|874.2|873.41|871.41|0
1728672300000|2024-10-11 18:45:00|876.2|874.2|876.65|874.65|878.02|876.02|876.2|874.2|0
1728672600000|2024-10-11 18:50:00|876.88|874.88|876.65|874.65|877.11|875.11|876.19|874.19|0
1728672900000|2024-10-11 18:55:00|876.88|874.88|878.87|876.87|879.1|877.1|876.88|874.88|0
1728673200000|2024-10-11 19:00:00|878.18|876.18|879.1|877.1|879.78|877.78|877.95|875.95|0
1728673500000|2024-10-11 19:05:00|878.87|876.87|881.61|879.61|884.13|882.13|878.87|876.87|0
1728673800000|2024-10-11 19:10:00|881.38|879.38|883.47|881.47|884.38|882.38|880.93|878.93|0
1728674100000|2024-10-11 19:15:00|883.24|881.24|883.01|881.01|884.61|882.61|882.78|880.78|0
1728674400000|2024-10-11 19:20:00|883.24|881.24|883.01|881.01|883.47|881.47|881.63|879.63|0
1728674700000|2024-10-11 19:25:00|882.55|880.55|882.32|880.32|883.92|881.92|881.86|879.86|0
1728675000000|2024-10-11 19:30:00|881.17|879.17|883.46|881.46|884.61|882.61|880.94|878.94|0
1728675300000|2024-10-11 19:35:00|883.23|881.23|882.45|880.45|883.23|881.23|881.99|879.99|0
1728675600000|2024-10-11 19:40:00|882.22|880.22|881.3|879.3|882.22|880.22|880.62|878.62|0
1728675900000|2024-10-11 19:45:00|881.07|879.07|881.53|879.53|883.36|881.36|879.47|877.47|0
1728676200000|2024-10-11 19:50:00|882.44|880.44|880.84|878.84|882.9|880.9|880.15|878.15|0
1728676500000|2024-10-11 19:55:00|879.7|877.7|878.02|876.02|880.61|878.61|876.88|874.88|0
1728676800000|2024-10-11 20:00:00|877.34|875.34|875.96|873.96|878.71|876.71|875.51|873.51|0
1728677100000|2024-10-11 20:05:00|875.28|873.28|874.82|872.82|875.51|873.51|873.91|871.91|0
1728677400000|2024-10-11 20:10:00|874.59|872.59|873.9|871.9|875.05|873.05|873.9|871.9|0
1728865200000|2024-10-14 00:20:00|875.55|873.15|875.09|872.69|875.78|873.38|875.09|872.69|0
1728865500000|2024-10-14 00:25:00|875.32|872.92|874.41|872.01|875.78|873.38|874.41|872.01|0
1728865800000|2024-10-14 00:30:00|874.21|872.21|874.2|872.2|874.66|872.66|873.75|871.75|0
1728866100000|2024-10-14 00:35:00|873.97|871.97|873.74|871.74|874.2|872.2|873.4|871.4|0
1728866400000|2024-10-14 00:40:00|873.85|871.85|873.51|871.51|874.2|872.2|873.51|871.51|0
1728866700000|2024-10-14 00:45:00|873.74|871.74|873.06|871.06|873.74|871.74|872.83|870.83|0
1728867000000|2024-10-14 00:50:00|872.83|870.83|873.62|871.62|873.74|871.74|872.83|870.83|0
1728867300000|2024-10-14 00:55:00|873.74|871.74|873.74|871.74|874.42|872.42|873.51|871.51|0
1728867600000|2024-10-14 01:00:00|873.51|871.51|872.25|870.25|873.96|871.96|871.68|869.68|0
1728867900000|2024-10-14 01:05:00|872.14|870.14|873.05|871.05|873.05|871.05|871.68|869.68|0
1728868200000|2024-10-14 01:10:00|872.82|870.82|873.73|871.73|873.96|871.96|872.36|870.36|0
1728868500000|2024-10-14 01:15:00|873.96|871.96|873.5|871.5|873.96|871.96|872.59|870.59|0
1728868800000|2024-10-14 01:20:00|873.73|871.73|873.04|871.04|873.73|871.73|872.59|870.59|0
1728869100000|2024-10-14 01:25:00|873.15|871.15|872.81|870.81|873.5|871.5|872.58|870.58|0
1728869400000|2024-10-14 01:30:00|872.35|870.35|873.04|871.04|873.04|871.04|871.67|869.67|0
1728869700000|2024-10-14 01:35:00|873.26|871.26|874.86|872.86|875.09|873.09|872.81|870.81|0
1728870000000|2024-10-14 01:40:00|874.74|872.74|873.95|871.95|875.54|873.54|873.49|871.49|0
1728870300000|2024-10-14 01:45:00|874.05|872.05|873.49|871.49|874.86|872.86|873.03|871.03|0
1728870600000|2024-10-14 01:50:00|873.71|871.71|872.8|870.8|873.71|871.71|871.66|869.66|0
1728870900000|2024-10-14 01:55:00|872.57|870.57|872.57|870.57|873.26|871.26|872.22|870.22|0
1728871200000|2024-10-14 02:00:00|872.34|870.34|870.06|868.06|872.34|870.34|869.83|867.83|0
1728871500000|2024-10-14 02:05:00|870.29|868.29|870.97|868.97|871.2|869.2|869.15|867.15|0
1728871800000|2024-10-14 02:10:00|870.74|868.74|871.3|869.3|871.65|869.65|870.74|868.74|0
1728872100000|2024-10-14 02:15:00|871.42|869.42|871.88|869.88|871.88|869.88|871.19|869.19|0
1728872400000|2024-10-14 02:20:00|872.1|870.1|872.1|870.1|872.1|870.1|871.42|869.42|0
1728872700000|2024-10-14 02:25:00|871.87|869.87|872.56|870.56|872.56|870.56|871.42|869.42|0
1728873000000|2024-10-14 02:30:00|872.44|870.44|872.33|870.33|872.56|870.56|872.1|870.1|0
1728873300000|2024-10-14 02:35:00|872.1|870.1|872.78|870.78|873.01|871.01|871.41|869.41|0
1728873600000|2024-10-14 02:40:00|872.55|870.55|873.01|871.01|873.24|871.24|872.55|870.55|0
1728873900000|2024-10-14 02:45:00|872.78|870.78|872.78|870.78|873.23|871.23|872.55|870.55|0
1728874200000|2024-10-14 02:50:00|872.89|870.89|873.46|871.46|873.69|871.69|872.78|870.78|0
1728874500000|2024-10-14 02:55:00|873.23|871.23|873|871|873.23|871.23|872.32|870.32|0
1728874800000|2024-10-14 03:00:00|873.23|871.23|872.09|870.09|873.23|871.23|871.17|869.17|0
1728875100000|2024-10-14 03:05:00|872.19|870.19|874.14|872.14|874.37|872.37|871.86|869.86|0
1728875400000|2024-10-14 03:10:00|873.91|871.91|874.13|872.13|874.36|872.36|873.68|871.68|0
1728875700000|2024-10-14 03:15:00|873.91|871.91|874.59|872.59|874.82|872.82|873.79|871.79|0
1728876000000|2024-10-14 03:20:00|874.7|872.7|875.04|873.04|875.27|873.27|874.13|872.13|0
1728876300000|2024-10-14 03:25:00|874.81|872.81|875.04|873.04|875.04|873.04|874.59|872.59|0
1728876600000|2024-10-14 03:30:00|874.81|872.81|874.13|872.13|874.81|872.81|874.13|872.13|0
1728876900000|2024-10-14 03:35:00|874.35|872.35|874.58|872.58|874.81|872.81|874.35|872.35|0
1728877200000|2024-10-14 03:40:00|874.69|872.69|875.26|873.26|875.72|873.72|874.58|872.58|0
1728877500000|2024-10-14 03:45:00|875.03|873.03|874.35|872.35|875.03|873.03|874.12|872.12|0
1728877800000|2024-10-14 03:50:00|874.12|872.12|874.12|872.12|874.35|872.35|873.89|871.89|0
1728878100000|2024-10-14 03:55:00|874|872|874.12|872.12|874.12|872.12|873.66|871.66|0
1728878400000|2024-10-14 04:00:00|873.89|871.89|873.88|871.88|874.34|872.34|873.88|871.88|0
1728878700000|2024-10-14 04:05:00|873.66|871.66|873.43|871.43|873.88|871.88|873.31|871.31|0
1728879000000|2024-10-14 04:10:00|873.54|871.54|873.99|871.99|873.99|871.99|873.43|871.43|0
1728879300000|2024-10-14 04:15:00|873.88|871.88|873.88|871.88|874.11|872.11|873.65|871.65|0
1728879600000|2024-10-14 04:20:00|874.11|872.11|874.1|872.1|874.11|872.11|873.88|871.88|0
1728879900000|2024-10-14 04:25:00|873.99|871.99|874.1|872.1|874.33|872.33|873.88|871.88|0
1728880200000|2024-10-14 04:30:00|874.33|872.33|874.56|872.56|874.56|872.56|874.21|872.21|0
1728880500000|2024-10-14 04:35:00|874.33|872.33|873.64|871.64|874.33|872.33|873.64|871.64|0
1728880800000|2024-10-14 04:40:00|873.87|871.87|873.87|871.87|874.1|872.1|873.87|871.87|0
1728881100000|2024-10-14 04:45:00|874.1|872.1|874.09|872.09|874.1|872.1|873.87|871.87|0
1728881400000|2024-10-14 04:50:00|873.87|871.87|874.32|872.32|874.32|872.32|873.86|871.86|0
1728881700000|2024-10-14 04:55:00|874.09|872.09|874.32|872.32|874.32|872.32|874.09|872.09|0
1728882000000|2024-10-14 05:00:00|874.43|872.43|875.23|873.23|875.23|873.23|874.09|872.09|0
1728882300000|2024-10-14 05:05:00|875.46|873.46|875.68|873.68|875.91|873.91|875|873|0
1728882600000|2024-10-14 05:10:00|875.91|873.91|875.68|873.68|876.37|874.37|875.23|873.23|0
1728882900000|2024-10-14 05:15:00|875.91|873.91|876.36|874.36|876.59|874.59|875.68|873.68|0
1728883200000|2024-10-14 05:20:00|876.59|874.59|875.91|873.91|876.59|874.59|875.91|873.91|0
1728883500000|2024-10-14 05:25:00|876.02|874.02|875.9|873.9|876.24|874.24|875.68|873.68|0
1728883800000|2024-10-14 05:30:00|876.13|874.13|875.22|873.22|876.13|874.13|875.22|873.22|0
1728884100000|2024-10-14 05:35:00|875.44|873.44|875.44|873.44|875.9|873.9|875.22|873.22|0
1728884400000|2024-10-14 05:40:00|875.21|873.21|874.98|872.98|875.21|873.21|874.3|872.3|0
1728884700000|2024-10-14 05:45:00|875.21|873.21|874.75|872.75|875.21|873.21|874.52|872.52|0
1728885000000|2024-10-14 05:50:00|874.98|872.98|875.21|873.21|875.21|873.21|874.75|872.75|0
1728885300000|2024-10-14 05:55:00|875.44|873.44|875.43|873.43|875.44|873.44|874.98|872.98|0
1728885600000|2024-10-14 06:00:00|875.54|873.54|875.66|873.66|876.57|874.57|875.31|873.31|0
1728885900000|2024-10-14 06:05:00|875.43|873.43|875.43|873.43|876.12|874.12|874.75|872.75|0
1728886200000|2024-10-14 06:10:00|875.31|873.31|875.2|873.2|875.43|873.43|874.52|872.52|0
1728886500000|2024-10-14 06:15:00|875.43|873.43|874.74|872.74|875.43|873.43|874.51|872.51|0
1728886800000|2024-10-14 06:20:00|874.97|872.97|875.65|873.65|875.65|873.65|874.74|872.74|0
1728887100000|2024-10-14 06:25:00|875.42|873.42|875.42|873.42|875.65|873.65|875.19|873.19|0
1728887400000|2024-10-14 06:30:00|875.53|873.53|874.73|872.73|875.88|873.88|874.51|872.51|0
1728887700000|2024-10-14 06:35:00|874.96|872.96|876.56|874.56|876.56|874.56|874.96|872.96|0
1728888000000|2024-10-14 06:40:00|876.79|874.79|877.93|875.93|877.93|875.93|876.67|874.67|0
1728888300000|2024-10-14 06:45:00|877.7|875.7|877.7|875.7|877.93|875.93|876.89|874.89|0
1728888600000|2024-10-14 06:50:00|877.93|875.93|877.92|875.92|877.93|875.93|877.24|875.24|0
1728888900000|2024-10-14 06:55:00|877.69|875.69|877.24|875.24|877.8|875.8|876.55|874.55|0
1728889200000|2024-10-14 07:00:00|877.46|875.46|876.78|874.78|877.46|875.46|876.32|874.32|0
1728889500000|2024-10-14 07:05:00|877.01|875.01|875.74|873.74|877.23|875.23|874.49|872.49|0
1728889800000|2024-10-14 07:10:00|875.63|873.63|875.86|873.86|876.09|874.09|874.6|872.6|0
1728890100000|2024-10-14 07:15:00|876.09|874.09|876.54|874.54|877.23|875.23|875.86|873.86|0
1728890400000|2024-10-14 07:20:00|876.77|874.77|878.6|876.6|879.05|877.05|876.31|874.31|0
1728890700000|2024-10-14 07:25:00|878.37|876.37|877.22|875.22|878.37|876.37|876.77|874.77|0
1728891000000|2024-10-14 07:30:00|877.45|875.45|879.05|877.05|879.05|877.05|876.77|874.77|0
1728891300000|2024-10-14 07:35:00|878.82|876.82|879.05|877.05|879.28|877.28|878.59|876.59|0
1728891600000|2024-10-14 07:40:00|879.28|877.28|879.73|877.73|879.73|877.73|878.82|876.82|0
1728891900000|2024-10-14 07:45:00|879.5|877.5|881.1|879.1|881.1|879.1|879.27|877.27|0
1728892200000|2024-10-14 07:50:00|880.87|878.87|880.64|878.64|881.33|879.33|880.19|878.19|0
1728892500000|2024-10-14 07:55:00|880.41|878.41|882.01|880.01|882.01|880.01|880.18|878.18|0
1728892800000|2024-10-14 08:00:00|881.78|879.78|881.32|879.32|882.01|880.01|880.41|878.41|0
1728893100000|2024-10-14 08:05:00|881.09|879.09|881.55|879.55|882.92|880.92|880.87|878.87|0
1728893400000|2024-10-14 08:10:00|881.32|879.32|881.32|879.32|881.78|879.78|880.86|878.86|0
1728893700000|2024-10-14 08:15:00|881.43|879.43|882.69|880.69|882.69|880.69|880.18|878.18|0
1728894000000|2024-10-14 08:20:00|882.46|880.46|882.92|880.92|883.38|881.38|882.46|880.46|0
1728894300000|2024-10-14 08:25:00|882.69|880.69|881.77|879.77|883.15|881.15|881.77|879.77|0
1728894600000|2024-10-14 08:30:00|881.54|879.54|881.54|879.54|882.23|880.23|880.96|878.96|0
1728894900000|2024-10-14 08:35:00|881.65|879.65|881.54|879.54|882|880|881.19|879.19|0
1728895200000|2024-10-14 08:40:00|882|880|881.99|879.99|882.45|880.45|881.54|879.54|0
1728895500000|2024-10-14 08:45:00|882.22|880.22|882.22|880.22|882.45|880.45|881.65|879.65|0
1728895800000|2024-10-14 08:50:00|881.99|879.99|881.07|879.07|882.1|880.1|881.07|879.07|0
1728896100000|2024-10-14 08:55:00|880.95|878.95|880.61|878.61|881.07|879.07|879.93|877.93|0
1728896400000|2024-10-14 09:00:00|881.07|879.07|883.59|881.59|884.04|882.04|880.84|878.84|0
1728896700000|2024-10-14 09:05:00|884.04|882.04|883.81|881.81|884.27|882.27|883.36|881.36|0
1728897000000|2024-10-14 09:10:00|884.04|882.04|883.58|881.58|884.04|882.04|882.9|880.9|0
1728897300000|2024-10-14 09:15:00|883.35|881.35|882.66|880.66|883.35|881.35|882.66|880.66|0
1728897600000|2024-10-14 09:20:00|882.89|880.89|882.21|880.21|882.89|880.89|881.98|879.98|0
1728897900000|2024-10-14 09:25:00|881.98|879.98|883.58|881.58|883.81|881.81|881.98|879.98|0
1728898200000|2024-10-14 09:30:00|883.35|881.35|884.72|882.72|884.72|882.72|882.89|880.89|0
1728898500000|2024-10-14 09:35:00|884.49|882.49|883.8|881.8|884.95|882.95|883.34|881.34|0
1728898800000|2024-10-14 09:40:00|884.03|882.03|884.03|882.03|884.03|882.03|883.57|881.57|0
1728899100000|2024-10-14 09:45:00|884.49|882.49|884.71|882.71|885.17|883.17|884.49|882.49|0
1728899400000|2024-10-14 09:50:00|884.82|882.82|884.94|882.94|885.17|883.17|884.48|882.48|0
1728899700000|2024-10-14 09:55:00|884.71|882.71|884.48|882.48|884.71|882.71|884.02|882.02|0
1728900000000|2024-10-14 10:00:00|885.4|883.4|885.85|883.85|885.85|883.85|884.71|882.71|0
1728900300000|2024-10-14 10:05:00|885.62|883.62|886.77|884.77|886.77|884.77|885.39|883.39|0
1728900600000|2024-10-14 10:10:00|886.31|884.31|886.76|884.76|886.87|884.87|886.31|884.31|0
1728900900000|2024-10-14 10:15:00|886.99|884.99|889.51|887.51|891.12|889.12|886.76|884.76|0
1728901200000|2024-10-14 10:20:00|889.74|887.74|890.2|888.2|890.66|888.66|889.28|887.28|0
1728901500000|2024-10-14 10:25:00|890.08|888.08|887.9|885.9|890.08|888.08|887.9|885.9|0
1728901800000|2024-10-14 10:30:00|887.67|885.67|889.05|887.05|889.51|887.51|887.67|885.67|0
1728902100000|2024-10-14 10:35:00|888.82|886.82|888.59|886.59|889.05|887.05|888.47|886.47|0
1728902400000|2024-10-14 10:40:00|888.47|886.47|888.13|886.13|888.82|886.82|888.13|886.13|0
1728902700000|2024-10-14 10:45:00|887.9|885.9|886.98|884.98|887.9|885.9|886.98|884.98|0
1728903000000|2024-10-14 10:50:00|886.75|884.75|887.21|885.21|887.89|885.89|886.52|884.52|0
1728903300000|2024-10-14 10:55:00|886.75|884.75|886.63|884.63|886.98|884.98|886.17|884.17|0
1728903600000|2024-10-14 11:00:00|886.75|884.75|885.14|883.14|886.75|884.75|884.45|882.45|0
1728903900000|2024-10-14 11:05:00|884.91|882.91|885.14|883.14|885.83|883.83|884.91|882.91|0
1728904200000|2024-10-14 11:10:00|885.37|883.37|885.36|883.36|885.6|883.6|884.68|882.68|0
1728904500000|2024-10-14 11:15:00|885.25|883.25|885.04|883.04|886.4|884.4|884.92|882.92|0
1728904800000|2024-10-14 11:20:00|885.27|883.27|885.27|883.27|885.27|883.27|884.81|882.81|0
1728905100000|2024-10-14 11:25:00|885.15|883.15|884.58|882.58|885.27|883.27|884.46|882.46|0
1728905400000|2024-10-14 11:30:00|884.81|882.81|885.26|883.26|885.26|883.26|884.58|882.58|0
1728905700000|2024-10-14 11:35:00|885.03|883.03|886.63|884.63|886.63|884.63|885.03|883.03|0
1728906000000|2024-10-14 11:40:00|886.86|884.86|887.09|885.09|887.55|885.55|886.4|884.4|0
1728906300000|2024-10-14 11:45:00|887.32|885.32|887.09|885.09|887.55|885.55|886.63|884.63|0
1728906600000|2024-10-14 11:50:00|886.97|884.97|885.94|883.94|887.09|885.09|885.03|883.03|0
1728906900000|2024-10-14 11:55:00|886.17|884.17|886.17|884.17|886.86|884.86|885.48|883.48|0
1728907200000|2024-10-14 12:00:00|886.63|884.63|886.39|884.39|886.63|884.63|885.48|883.48|0
1728907500000|2024-10-14 12:05:00|886.17|884.17|885.71|883.71|887.08|885.08|885.48|883.48|0
1728907800000|2024-10-14 12:10:00|885.93|883.93|887.77|885.77|887.99|885.99|885.93|883.93|0
1728908100000|2024-10-14 12:15:00|887.76|885.76|887.53|885.53|887.76|885.76|886.62|884.62|0
1728908400000|2024-10-14 12:20:00|887.3|885.3|887.07|885.07|887.76|885.76|887.07|885.07|0
1728908700000|2024-10-14 12:25:00|886.84|884.84|887.3|885.3|887.3|885.3|886.62|884.62|0
1728909000000|2024-10-14 12:30:00|887.18|885.18|887.3|885.3|887.3|885.3|886.61|884.61|0
1728909300000|2024-10-14 12:35:00|887.07|885.07|887.3|885.3|887.53|885.53|887.07|885.07|0
1728909600000|2024-10-14 12:40:00|887.53|885.53|888.67|886.67|888.67|886.67|887.07|885.07|0
1728909900000|2024-10-14 12:45:00|888.44|886.44|888.9|886.9|889.81|887.81|887.98|885.98|0
1728910200000|2024-10-14 12:50:00|889.13|887.13|889.58|887.58|890.04|888.04|889.13|887.13|0
1728910500000|2024-10-14 12:55:00|889.35|887.35|889.5|887.5|890.57|888.57|889.35|887.35|0
1728910800000|2024-10-14 13:00:00|889.96|887.96|891.34|889.34|892.03|890.03|889.73|887.73|0
1728911100000|2024-10-14 13:05:00|891.22|889.22|892.71|890.71|893.05|891.05|891.22|889.22|0
1728911400000|2024-10-14 13:10:00|892.48|890.48|893.63|891.63|893.63|891.63|892.02|890.02|0
1728911700000|2024-10-14 13:15:00|893.4|891.4|893.17|891.17|894.09|892.09|893.17|891.17|0
1728912000000|2024-10-14 13:20:00|893.05|891.05|893.17|891.17|893.17|891.17|892.48|890.48|0
1728912300000|2024-10-14 13:25:00|892.94|890.94|892.48|890.48|893.17|891.17|892.48|890.48|0
1728912600000|2024-10-14 13:30:00|892.93|890.93|898.45|896.45|898.68|896.68|889.95|887.95|0
1728912900000|2024-10-14 13:35:00|898.68|896.68|898.68|896.68|901.44|899.44|897.07|895.07|0
1728913200000|2024-10-14 13:40:00|899.14|897.14|901.45|899.45|902.6|900.6|897.53|895.53|0
1728913500000|2024-10-14 13:45:00|901.91|899.91|909.51|907.51|909.74|907.74|901.45|899.45|0
1728913800000|2024-10-14 13:50:00|910.43|908.43|908.12|906.12|911.12|909.12|907.2|905.2|0
1728914100000|2024-10-14 13:55:00|908.35|906.35|913.44|911.44|913.44|911.44|908.35|906.35|0
1728914400000|2024-10-14 14:00:00|914.36|912.36|910.9|908.9|915.28|913.28|910.9|908.9|0
1728914700000|2024-10-14 14:05:00|911.13|909.13|910.21|908.21|911.59|909.59|908.6|906.6|0
1728915000000|2024-10-14 14:10:00|910.67|908.67|911.36|909.36|911.36|909.36|909.29|907.29|0
1728915300000|2024-10-14 14:15:00|911.13|909.13|908.83|906.83|911.13|909.13|907.68|905.68|0
1728915600000|2024-10-14 14:20:00|908.59|906.59|913.66|911.66|914.35|912.35|908.59|906.59|0
1728915900000|2024-10-14 14:25:00|913.43|911.43|914.48|912.48|916.2|914.2|913.32|911.32|0
1728916200000|2024-10-14 14:30:00|914.71|912.71|916.78|914.78|917.24|915.24|914.71|912.71|0
1728916500000|2024-10-14 14:35:00|917.24|915.24|916.55|914.55|917.7|915.7|915.63|913.63|0
1728916800000|2024-10-14 14:40:00|916.78|914.78|916.32|914.32|917.93|915.93|915.62|913.62|0
1728917100000|2024-10-14 14:45:00|916.09|914.09|913.09|911.09|917.24|915.24|912.85|910.85|0
1728917400000|2024-10-14 14:50:00|913.08|911.08|914.47|912.47|914.47|912.47|910.09|908.09|0
1728917700000|2024-10-14 14:55:00|914.24|912.24|909.39|907.39|914.24|912.24|908.01|906.01|0
1728918000000|2024-10-14 15:00:00|908.93|906.93|906.63|904.63|908.93|906.93|905.02|903.02|0
1728918300000|2024-10-14 15:05:00|906.4|904.4|908.92|906.92|908.92|906.92|905.92|903.92|0
1728918600000|2024-10-14 15:10:00|908.69|906.69|912.38|910.38|912.38|910.38|908.69|906.69|0
1728918900000|2024-10-14 15:15:00|912.61|910.61|912.38|910.38|912.84|910.84|910.76|908.76|0
1728919200000|2024-10-14 15:20:00|912.14|910.14|909.6|907.6|913.3|911.3|908.22|906.22|0
1728919500000|2024-10-14 15:25:00|909.14|907.14|907.76|905.76|909.83|907.83|906.37|904.37|0
1728919800000|2024-10-14 15:30:00|907.99|905.99|908.45|906.45|909.6|907.6|905.68|903.68|0
1728920100000|2024-10-14 15:35:00|908.68|906.68|910.06|908.06|911.21|909.21|908.68|906.68|0
1728920400000|2024-10-14 15:40:00|909.83|907.83|908.76|906.76|910.06|908.06|907.42|905.42|0
1728920700000|2024-10-14 15:45:00|908.99|906.99|910.84|908.84|911.76|909.76|908.99|906.99|0
1728921000000|2024-10-14 15:50:00|911.07|909.07|912.45|910.45|912.69|910.69|910.84|908.84|0
1728921300000|2024-10-14 15:55:00|912.68|910.68|913.61|911.61|913.61|911.61|911.76|909.76|0
1728921600000|2024-10-14 16:00:00|913.14|911.14|915.69|913.69|915.92|913.92|913.14|911.14|0
1728921900000|2024-10-14 16:05:00|915.46|913.46|914.99|912.99|915.69|913.69|914.3|912.3|0
1728922200000|2024-10-14 16:10:00|915.22|913.22|915.22|913.22|915.45|913.45|914.53|912.53|0
1728922500000|2024-10-14 16:15:00|915.45|913.45|914.99|912.99|915.45|913.45|913.14|911.14|0
1728922800000|2024-10-14 16:20:00|914.76|912.76|916.84|914.84|917.76|915.76|914.52|912.52|0
1728923100000|2024-10-14 16:25:00|916.61|914.61|916.14|914.14|917.07|915.07|914.75|912.75|0
1728923400000|2024-10-14 16:30:00|916.37|914.37|916.14|914.14|918.22|916.22|916.14|914.14|0
1728923700000|2024-10-14 16:35:00|916.37|914.37|917.99|915.99|918.45|916.45|916.37|914.37|0
1728924000000|2024-10-14 16:40:00|918.22|916.22|917.52|915.52|918.45|916.45|916.14|914.14|0
1728924300000|2024-10-14 16:45:00|917.29|915.29|917.06|915.06|917.76|915.76|916.6|914.6|0
1728924600000|2024-10-14 16:50:00|917.29|915.29|918.21|916.21|918.45|916.45|916.13|914.13|0
1728924900000|2024-10-14 16:55:00|917.98|915.98|917.06|915.06|917.98|915.98|916.36|914.36|0
1728925200000|2024-10-14 17:00:00|916.82|914.82|919.6|917.6|919.83|917.83|916.59|914.59|0
1728925500000|2024-10-14 17:05:00|919.37|917.37|916.82|914.82|919.83|917.83|916.36|914.36|0
1728925800000|2024-10-14 17:10:00|917.05|915.05|916.36|914.36|917.28|915.28|915.2|913.2|0
1728926100000|2024-10-14 17:15:00|916.59|914.59|916.12|914.12|917.28|915.28|915.66|913.66|0
1728926400000|2024-10-14 17:20:00|915.89|913.89|916.35|914.35|916.59|914.59|915.43|913.43|0
1728926700000|2024-10-14 17:25:00|915.89|913.89|916.58|914.58|916.58|914.58|915.89|913.89|0
1728927000000|2024-10-14 17:30:00|916.12|914.12|914.73|912.73|916.58|914.58|914.5|912.5|0
1728927300000|2024-10-14 17:35:00|914.5|912.5|916.58|914.58|916.58|914.58|914.5|912.5|0
1728927600000|2024-10-14 17:40:00|916.46|914.46|916.35|914.35|916.58|914.58|916.11|914.11|0
1728927900000|2024-10-14 17:45:00|916.58|914.58|916.34|914.34|916.58|914.58|915.42|913.42|0
1728928200000|2024-10-14 17:50:00|916.57|914.57|916.38|914.38|917.26|915.26|915.92|913.92|0
1728928500000|2024-10-14 17:55:00|916.15|914.15|914.99|912.99|916.38|914.38|914.99|912.99|0
1728928800000|2024-10-14 18:00:00|914.07|912.07|915.69|913.69|915.69|913.69|912.68|910.68|0
1728929100000|2024-10-14 18:05:00|915.92|913.92|917.77|915.77|919.85|917.85|915.69|913.69|0
1728929400000|2024-10-14 18:10:00|917.53|915.53|918|916|918.23|916.23|916.38|914.38|0
1728929700000|2024-10-14 18:15:00|918.23|916.23|919.15|917.15|919.15|917.15|917.53|915.53|0
1728930000000|2024-10-14 18:20:00|919.38|917.38|919.61|917.61|920.54|918.54|918.69|916.69|0
1728930300000|2024-10-14 18:25:00|919.84|917.84|918.92|916.92|919.84|917.84|918.92|916.92|0
1728930600000|2024-10-14 18:30:00|919.15|917.15|919.84|917.84|920.07|918.07|918.92|916.92|0
1728930900000|2024-10-14 18:35:00|920.07|918.07|922.39|920.39|922.85|920.85|920.07|918.07|0
1728931200000|2024-10-14 18:40:00|922.62|920.62|923.08|921.08|924.24|922.24|922.16|920.16|0
1728931500000|2024-10-14 18:45:00|923.31|921.31|922.38|920.38|924.47|922.47|921.92|919.92|0
1728931800000|2024-10-14 18:50:00|922.15|920.15|921.69|919.69|922.85|920.85|921.22|919.22|0
1728932100000|2024-10-14 18:55:00|921.92|919.92|920.99|918.99|922.38|920.38|920.99|918.99|0
1728932400000|2024-10-14 19:00:00|920.76|918.76|922.15|920.15|922.61|920.61|919.14|917.14|0
1728932700000|2024-10-14 19:05:00|922.38|920.38|921.91|919.91|922.38|920.38|920.99|918.99|0
1728933000000|2024-10-14 19:10:00|921.68|919.68|921.68|919.68|922.14|920.14|920.75|918.75|0
1728933300000|2024-10-14 19:15:00|921.45|919.45|922.37|920.37|923.3|921.3|921.45|919.45|0
1728933600000|2024-10-14 19:20:00|922.14|920.14|923.07|921.07|923.53|921.53|921.68|919.68|0
1728933900000|2024-10-14 19:25:00|922.84|920.84|923.53|921.53|923.53|921.53|922.14|920.14|0
1728934200000|2024-10-14 19:30:00|922.6|920.6|922.83|920.83|923.53|921.53|921.91|919.91|0
1728934500000|2024-10-14 19:35:00|922.6|920.6|923.76|921.76|925.61|923.61|922.6|920.6|0
1728934800000|2024-10-14 19:40:00|923.99|921.99|925.61|923.61|926.77|924.77|923.99|921.99|0
1728935100000|2024-10-14 19:45:00|925.15|923.15|929.32|927.32|929.55|927.55|923.99|921.99|0
1728935400000|2024-10-14 19:50:00|928.86|926.86|923.06|921.06|928.86|926.86|922.36|920.36|0
1728935700000|2024-10-14 19:55:00|922.36|920.36|921.66|919.66|924.91|922.91|920.04|918.04|0
1728936000000|2024-10-14 20:00:00|921.9|919.9|919.81|917.81|922.59|920.59|919.81|917.81|0
1728936300000|2024-10-14 20:05:00|919.58|917.58|921.43|919.43|921.66|919.66|919.58|917.58|0
1728936600000|2024-10-14 20:10:00|921.2|919.2|920.73|918.73|921.66|919.66|920.73|918.73|0
1728936900000|2024-10-14 20:15:00|920.93|918.53|921.63|919.23|921.86|919.46|920.7|918.3|0
1728937200000|2024-10-14 20:20:00|921.39|918.99|920.7|918.3|921.39|918.99|920.7|918.3|0
1728937500000|2024-10-14 20:25:00|920.46|918.06|921.16|918.76|921.39|918.99|920.46|918.06|0
1728937800000|2024-10-14 20:30:00|920.93|918.53|921.16|918.76|921.39|918.99|920.93|918.53|0
1728938100000|2024-10-14 20:35:00|920.92|918.52|921.39|918.99|921.62|919.22|920.46|918.06|0
1728938400000|2024-10-14 20:40:00|921.27|918.87|923.47|921.07|925.79|923.39|920.69|918.29|0
1728938700000|2024-10-14 20:45:00|923.01|920.61|925.32|922.92|925.56|923.16|923.01|920.61|0
1728939000000|2024-10-14 20:50:00|925.56|923.16|925.9|923.5|926.02|923.62|925.32|922.92|0
1728939300000|2024-10-14 20:55:00|926.02|923.62|926.36|923.96|926.71|924.31|925.78|923.38|0
1728939600000|2024-10-14 21:00:00|926.26|923.86|926.18|923.78|926.63|924.23|925.98|923.58|0
1728939900000|2024-10-14 21:05:00|926.28|923.88|925.97|923.57|926.28|923.88|925.97|923.57|0
1728940200000|2024-10-14 21:10:00|925.87|923.47|924.1|921.7|925.91|923.51|923.28|920.88|0
1728940500000|2024-10-14 21:15:00|924.67|922.27|924.67|922.27|924.67|922.27|923.59|921.19|0
1728940800000|2024-10-14 21:20:00|924.71|922.31|925.15|922.75|925.32|922.92|924.71|922.31|0
1728941100000|2024-10-14 21:25:00|925.26|922.86|925.32|922.92|925.36|922.96|925.15|922.75|0
1728941400000|2024-10-14 21:30:00|925.36|922.96|925.28|922.88|925.36|922.96|925.28|922.88|0
1728941700000|2024-10-14 21:35:00|925.38|922.98|925.15|922.75|925.38|922.98|925.15|922.75|0
1728942000000|2024-10-14 21:40:00|925.25|922.85|925.59|923.19|925.72|923.32|925.25|922.85|0
1728942300000|2024-10-14 21:45:00|925.52|923.12|924.76|922.36|925.52|923.12|924.76|922.36|0
1728942600000|2024-10-14 21:50:00|924.6|922.2|924.52|922.12|924.86|922.46|924.52|922.12|0
1728942900000|2024-10-14 21:55:00|924.73|922.33|924.59|922.19|925.14|922.74|924.49|922.09|0
1728943200000|2024-10-14 22:00:00|924.95|922.55|926.92|924.52|927.03|924.63|923.68|921.28|0
1728943500000|2024-10-14 22:05:00|926.69|924.29|924.37|921.97|926.69|924.29|924.14|921.74|0
1728943800000|2024-10-14 22:10:00|924.14|921.74|924.37|921.97|924.6|922.2|924.13|921.73|0
1728944100000|2024-10-14 22:15:00|924.6|922.2|924.6|922.2|925.06|922.66|924.6|922.2|0
1728944400000|2024-10-14 22:20:00|924.36|921.96|924.36|921.96|924.6|922.2|924.13|921.73|0
1728944700000|2024-10-14 22:25:00|924.59|922.19|924.82|922.42|925.29|922.89|924.36|921.96|0
1728945000000|2024-10-14 22:30:00|925.06|922.66|925.05|922.65|925.06|922.66|924.82|922.42|0
1728945300000|2024-10-14 22:35:00|924.82|922.42|923.2|920.8|924.82|922.42|922.97|920.57|0
1728945600000|2024-10-14 22:40:00|923.43|921.03|923.2|920.8|923.43|921.03|922.73|920.33|0
1728945900000|2024-10-14 22:45:00|922.96|920.56|923.89|921.49|923.89|921.49|922.96|920.56|0
1728946200000|2024-10-14 22:50:00|923.77|921.37|923.19|920.79|923.77|921.37|923.19|920.79|0
1728946500000|2024-10-14 22:55:00|923.42|921.02|924.35|921.95|924.35|921.95|923.42|921.02|0
1728946800000|2024-10-14 23:00:00|923.89|921.49|923.88|921.48|924.58|922.18|923.88|921.48|0
1728947100000|2024-10-14 23:05:00|923.65|921.25|923.65|921.25|923.88|921.48|923.65|921.25|0
1728947400000|2024-10-14 23:10:00|923.42|921.02|924.11|921.71|924.11|921.71|923.42|921.02|0
1728947700000|2024-10-14 23:15:00|924.34|921.94|924.34|921.94|924.58|922.18|923.88|921.48|0
1728948000000|2024-10-14 23:20:00|924.57|922.17|925.27|922.87|925.5|923.1|924.34|921.94|0
1728948300000|2024-10-14 23:25:00|925.38|922.98|925.73|923.33|925.96|923.56|925.27|922.87|0
1728948600000|2024-10-14 23:30:00|925.5|923.1|925.5|923.1|926.43|924.03|925.5|923.1|0
1728948900000|2024-10-14 23:35:00|925.61|923.21|925.26|922.86|925.73|923.33|925.03|922.63|0
1728949200000|2024-10-14 23:40:00|925.14|922.74|925.73|923.33|925.96|923.56|925.03|922.63|0
1728949500000|2024-10-14 23:45:00|925.84|923.44|925.72|923.32|925.96|923.56|925.49|923.09|0
1728949800000|2024-10-14 23:50:00|925.96|923.56|925.72|923.32|926.19|923.79|925.72|923.32|0
1728950100000|2024-10-14 23:55:00|925.95|923.55|925.26|922.86|925.95|923.55|925.03|922.63|0
1728950400000|2024-10-15 00:00:00|925.72|923.32|924.56|922.16|925.95|923.55|924.33|921.93|0
1728950700000|2024-10-15 00:05:00|924.79|922.39|923.17|920.77|924.79|922.39|923.17|920.77|0
1728951000000|2024-10-15 00:10:00|923.4|921|923.4|921|924.09|921.69|923.16|920.76|0
1728951300000|2024-10-15 00:15:00|923.51|921.11|924.55|922.15|924.55|922.15|923.51|921.11|0
1728951600000|2024-10-15 00:20:00|924.32|921.92|924.09|921.69|924.55|922.15|924.09|921.69|0
1728951900000|2024-10-15 00:25:00|924.32|921.92|925.45|923.05|925.46|923.06|923.86|921.46|0
1728952200000|2024-10-15 00:30:00|925.25|923.25|924.33|922.33|925.25|923.25|924.1|922.1|0
1728952500000|2024-10-15 00:35:00|924.56|922.56|924.79|922.79|925.02|923.02|924.44|922.44|0
1728952800000|2024-10-15 00:40:00|925.02|923.02|924.56|922.56|925.25|923.25|924.09|922.09|0
1728953100000|2024-10-15 00:45:00|924.32|922.32|923.63|921.63|924.32|922.32|920.86|918.86|0
1728953400000|2024-10-15 00:50:00|923.4|921.4|923.4|921.4|923.63|921.63|921.55|919.55|0
1728953700000|2024-10-15 00:55:00|923.16|921.16|923.16|921.16|923.63|921.63|922.93|920.93|0
1728954000000|2024-10-15 01:00:00|922.93|920.93|923.39|921.39|923.85|921.85|922.47|920.47|0
1728954300000|2024-10-15 01:05:00|923.27|921.27|923.62|921.62|924.08|922.08|922.7|920.7|0
1728954600000|2024-10-15 01:10:00|923.85|921.85|925.93|923.93|925.93|923.93|923.62|921.62|0
1728954900000|2024-10-15 01:15:00|925.7|923.7|925.47|923.47|925.93|923.93|925.12|923.12|0
1728955200000|2024-10-15 01:20:00|925.24|923.24|925.47|923.47|925.93|923.93|925.12|923.12|0
1728955500000|2024-10-15 01:25:00|925.23|923.23|925.23|923.23|925.23|923.23|925|923|0
1728955800000|2024-10-15 01:30:00|925|923|926.16|924.16|926.39|924.39|924.77|922.77|0
1728956100000|2024-10-15 01:35:00|925.92|923.92|926.62|924.62|927.08|925.08|925.46|923.46|0
1728956400000|2024-10-15 01:40:00|926.85|924.85|927.31|925.31|927.54|925.54|926.62|924.62|0
1728956700000|2024-10-15 01:45:00|927.54|925.54|926.84|924.84|927.77|925.77|926.72|924.72|0
1728957000000|2024-10-15 01:50:00|926.96|924.96|927.31|925.31|927.31|925.31|926.49|924.49|0
1728957300000|2024-10-15 01:55:00|927.07|925.07|927.07|925.07|927.77|925.77|926.84|924.84|0
1728957600000|2024-10-15 02:00:00|926.84|924.84|927.53|925.53|928.46|926.46|926.61|924.61|0
1728957900000|2024-10-15 02:05:00|927.3|925.3|926.61|924.61|927.3|925.3|926.61|924.61|0
1728958200000|2024-10-15 02:10:00|926.37|924.37|926.84|924.84|927.3|925.3|926.37|924.37|0
1728958500000|2024-10-15 02:15:00|926.95|924.95|927.3|925.3|927.53|925.53|926.84|924.84|0
1728958800000|2024-10-15 02:20:00|927.53|925.53|927.53|925.53|927.99|925.99|927.29|925.29|0
1728959100000|2024-10-15 02:25:00|927.29|925.29|927.29|925.29|927.53|925.53|927.06|925.06|0
1728959400000|2024-10-15 02:30:00|927.4|925.4|927.29|925.29|927.76|925.76|927.06|925.06|0
1728959700000|2024-10-15 02:35:00|927.06|925.06|926.83|924.83|927.29|925.29|926.83|924.83|0
1728960000000|2024-10-15 02:40:00|927.06|925.06|926.59|924.59|927.06|925.06|926.36|924.36|0
1728960300000|2024-10-15 02:45:00|926.82|924.82|926.59|924.59|926.82|924.82|926.36|924.36|0
1728960600000|2024-10-15 02:50:00|926.82|924.82|926.36|924.36|927.29|925.29|926.13|924.13|0
1728960900000|2024-10-15 02:55:00|926.13|924.13|926.12|924.12|926.36|924.36|926.12|924.12|0
1728961200000|2024-10-15 03:00:00|926.36|924.36|925.89|923.89|926.82|924.82|925.66|923.66|0
1728961500000|2024-10-15 03:05:00|926.12|924.12|925.89|923.89|926.12|924.12|925.66|923.66|0
1728961800000|2024-10-15 03:10:00|925.66|923.66|925.66|923.66|926.12|924.12|925.66|923.66|0
1728962100000|2024-10-15 03:15:00|925.77|923.77|925.65|923.65|926.12|924.12|925.19|923.19|0
1728962400000|2024-10-15 03:20:00|925.53|923.53|925.65|923.65|925.65|923.65|925.19|923.19|0
1728962700000|2024-10-15 03:25:00|925.53|923.53|926.81|924.81|927.04|925.04|925.42|923.42|0
1728963000000|2024-10-15 03:30:00|927.04|925.04|927.5|925.5|927.5|925.5|925.88|923.88|0
1728963300000|2024-10-15 03:35:00|927.27|925.27|927.5|925.5|927.5|925.5|926.8|924.8|0
1728963600000|2024-10-15 03:40:00|927.27|925.27|927.03|925.03|927.5|925.5|926.8|924.8|0
1728963900000|2024-10-15 03:45:00|926.8|924.8|926.8|924.8|926.91|924.91|926.57|924.57|0
1728964200000|2024-10-15 03:50:00|926.57|924.57|926.57|924.57|926.68|924.68|926.34|924.34|0
1728964500000|2024-10-15 03:55:00|926.8|924.8|927.49|925.49|927.72|925.72|926.57|924.57|0
1728964800000|2024-10-15 04:00:00|927.26|925.26|926.79|924.79|927.26|925.26|926.79|924.79|0
1728965100000|2024-10-15 04:05:00|926.56|924.56|927.26|925.26|927.26|925.26|926.56|924.56|0
1728965400000|2024-10-15 04:10:00|927.02|925.02|927.25|925.25|927.49|925.49|927.02|925.02|0
1728965700000|2024-10-15 04:15:00|927.13|925.13|926.86|924.86|927.25|925.25|926.74|924.74|0
1728966000000|2024-10-15 04:20:00|927.09|925.09|926.86|924.86|927.32|925.32|926.86|924.86|0
1728966300000|2024-10-15 04:25:00|926.74|924.74|926.39|924.39|926.74|924.74|926.16|924.16|0
1728966600000|2024-10-15 04:30:00|926.5|924.5|926.39|924.39|926.63|924.63|926.16|924.16|0
1728966900000|2024-10-15 04:35:00|926.62|924.62|926.62|924.62|927.09|925.09|926.39|924.39|0
1728967200000|2024-10-15 04:40:00|926.85|924.85|926.73|924.73|927.08|925.08|926.73|924.73|0
1728967500000|2024-10-15 04:45:00|926.85|924.85|926.62|924.62|927.08|925.08|926.62|924.62|0
1728967800000|2024-10-15 04:50:00|926.5|924.5|926.62|924.62|926.62|924.62|926.39|924.39|0
1728968100000|2024-10-15 04:55:00|926.85|924.85|926.61|924.61|926.85|924.85|926.38|924.38|0
1728968400000|2024-10-15 05:00:00|926.38|924.38|926.38|924.38|926.85|924.85|926.15|924.15|0
1728968700000|2024-10-15 05:05:00|926.61|924.61|926.15|924.15|926.61|924.61|926.15|924.15|0
1728969000000|2024-10-15 05:10:00|925.92|923.92|926.15|924.15|926.15|924.15|925.68|923.68|0
1728969300000|2024-10-15 05:15:00|925.91|923.91|925.91|923.91|926.38|924.38|925.91|923.91|0
1728969600000|2024-10-15 05:20:00|926.14|924.14|925.91|923.91|926.14|924.14|925.68|923.68|0
1728969900000|2024-10-15 05:25:00|925.79|923.79|924.52|922.52|925.79|923.79|924.29|922.29|0
1728970200000|2024-10-15 05:30:00|924.29|922.29|923.13|921.13|924.52|922.52|923.13|921.13|0
1728970500000|2024-10-15 05:35:00|923.36|921.36|923.82|921.82|924.29|922.29|923.13|921.13|0
1728970800000|2024-10-15 05:40:00|923.59|921.59|923.59|921.59|923.82|921.82|923.36|921.36|0
1728971100000|2024-10-15 05:45:00|923.82|921.82|924.28|922.28|924.28|922.28|923.59|921.59|0
1728971400000|2024-10-15 05:50:00|924.16|922.16|923.59|921.59|924.28|922.28|923.59|921.59|0
1728971700000|2024-10-15 05:55:00|923.35|921.35|922.89|920.89|923.35|921.35|922.66|920.66|0
1728972000000|2024-10-15 06:00:00|923.12|921.12|922.42|920.42|923.12|921.12|922.42|920.42|0
1728972300000|2024-10-15 06:05:00|922.19|920.19|922.65|920.65|922.89|920.89|921.96|919.96|0
1728972600000|2024-10-15 06:10:00|922.53|920.53|923.81|921.81|923.81|921.81|922.19|920.19|0
1728972900000|2024-10-15 06:15:00|923.69|921.69|924.27|922.27|924.27|922.27|923.58|921.58|0
1728973200000|2024-10-15 06:20:00|924.15|922.15|924.04|922.04|924.27|922.27|923.58|921.58|0
1728973500000|2024-10-15 06:25:00|923.92|921.92|924.04|922.04|924.04|922.04|923.57|921.57|0
1728973800000|2024-10-15 06:30:00|923.92|921.92|924.26|922.26|924.5|922.5|923.8|921.8|0
1728974100000|2024-10-15 06:35:00|924.5|922.5|923.11|921.11|924.5|922.5|922.87|920.87|0
1728974400000|2024-10-15 06:40:00|923.34|921.34|923.34|921.34|923.8|921.8|922.64|920.64|0
1728974700000|2024-10-15 06:45:00|923.8|921.8|923.1|921.1|924.03|922.03|923.1|921.1|0
1728975000000|2024-10-15 06:50:00|922.87|920.87|922.64|920.64|923.33|921.33|922.64|920.64|0
1728975300000|2024-10-15 06:55:00|922.41|920.41|922.17|920.17|923.33|921.33|921.94|919.94|0
1728975600000|2024-10-15 07:00:00|921.94|919.94|922.63|920.63|922.87|920.87|921.25|919.25|0
1728975900000|2024-10-15 07:05:00|922.4|920.4|922.63|920.63|922.87|920.87|921.01|919.01|0
1728976200000|2024-10-15 07:10:00|922.86|920.86|923.56|921.56|924.71|922.71|922.86|920.86|0
1728976500000|2024-10-15 07:15:00|923.32|921.32|923.09|921.09|924.25|922.25|922.86|920.86|0
1728976800000|2024-10-15 07:20:00|923.32|921.32|922.16|920.16|923.32|921.32|922.16|920.16|0
1728977100000|2024-10-15 07:25:00|922.4|920.4|922.16|920.16|923.55|921.55|921.93|919.93|0
1728977400000|2024-10-15 07:30:00|922.39|920.39|924.47|922.47|924.94|922.94|922.39|920.39|0
1728977700000|2024-10-15 07:35:00|924.24|922.24|924.47|922.47|924.94|922.94|924.01|922.01|0
1728978000000|2024-10-15 07:40:00|924.7|922.7|923.31|921.31|924.94|922.94|922.62|920.62|0
1728978300000|2024-10-15 07:45:00|923.08|921.08|924.7|922.7|924.7|922.7|923.08|921.08|0
1728978600000|2024-10-15 07:50:00|924.47|922.47|923.92|921.92|924.94|922.94|923.92|921.92|0
1728978900000|2024-10-15 07:55:00|923.8|921.8|922.99|920.99|924.38|922.38|922.76|920.76|0
1728979200000|2024-10-15 08:00:00|922.76|920.76|921.95|919.95|922.76|920.76|921.6|919.6|0
1728979500000|2024-10-15 08:05:00|921.83|919.83|922.53|920.53|922.76|920.76|919.98|917.98|0
1728979800000|2024-10-15 08:10:00|922.41|920.41|921.48|919.48|922.76|920.76|921.37|919.37|0
1728980100000|2024-10-15 08:15:00|921.37|919.37|919.05|917.05|921.37|919.37|918.82|916.82|0
1728980400000|2024-10-15 08:20:00|919.28|917.28|918.13|916.13|919.52|917.52|917.89|915.89|0
1728980700000|2024-10-15 08:25:00|917.89|915.89|916.97|914.97|918.36|916.36|916.74|914.74|0
1728981000000|2024-10-15 08:30:00|916.74|914.74|917.89|915.89|918.59|916.59|916.51|914.51|0
1728981300000|2024-10-15 08:35:00|918.12|916.12|917.43|915.43|918.12|916.12|916.5|914.5|0
1728981600000|2024-10-15 08:40:00|917.2|915.2|918.35|916.35|918.81|916.81|916.73|914.73|0
1728981900000|2024-10-15 08:45:00|918.23|916.23|918.81|916.81|919.27|917.27|918.12|916.12|0
1728982200000|2024-10-15 08:50:00|919.04|917.04|918.11|916.11|919.97|917.97|918.11|916.11|0
1728982500000|2024-10-15 08:55:00|917.88|915.88|918.58|916.58|918.58|916.58|917.65|915.65|0
1728982800000|2024-10-15 09:00:00|919.04|917.04|917.99|915.99|919.96|917.96|917.65|915.65|0
1728983100000|2024-10-15 09:05:00|917.88|915.88|916.95|914.95|918.11|916.11|916.26|914.26|0
1728983400000|2024-10-15 09:10:00|916.72|914.72|917.88|915.88|918.11|916.11|916.72|914.72|0
1728983700000|2024-10-15 09:15:00|918.11|916.11|918.8|916.8|919.26|917.26|917.88|915.88|0
1728984000000|2024-10-15 09:20:00|919.03|917.03|919.49|917.49|920.19|918.19|919.03|917.03|0
1728984300000|2024-10-15 09:25:00|919.26|917.26|919.49|917.49|919.95|917.95|918.8|916.8|0
1728984600000|2024-10-15 09:30:00|919.26|917.26|919.49|917.49|920.41|918.41|919.26|917.26|0
1728984900000|2024-10-15 09:35:00|919.72|917.72|918.33|916.33|919.72|917.72|918.1|916.1|0
1728985200000|2024-10-15 09:40:00|918.1|916.1|918.33|916.33|918.79|916.79|917.87|915.87|0
1728985500000|2024-10-15 09:45:00|918.1|916.1|918.56|916.56|918.56|916.56|917.4|915.4|0
1728985800000|2024-10-15 09:50:00|918.79|916.79|919.25|917.25|919.94|917.94|918.79|916.79|0
1728986100000|2024-10-15 09:55:00|918.32|916.32|917.86|915.86|919.48|917.48|917.17|915.17|0
1728986400000|2024-10-15 10:00:00|918.09|916.09|920.17|918.17|920.4|918.4|918.09|916.09|0
1728986700000|2024-10-15 10:05:00|919.94|917.94|919.01|917.01|919.94|917.94|918.09|916.09|0
1728987000000|2024-10-15 10:10:00|918.78|916.78|917.62|915.62|919.71|917.71|917.39|915.39|0
1728987300000|2024-10-15 10:15:00|917.39|915.39|916.23|914.23|917.62|915.62|916.23|914.23|0
1728987600000|2024-10-15 10:20:00|916.7|914.7|919.12|917.12|919.47|917.47|916.23|914.23|0
1728987900000|2024-10-15 10:25:00|919.24|917.24|919|917|919.93|917.93|918.54|916.54|0
1728988200000|2024-10-15 10:30:00|919.24|917.24|922.47|920.47|922.7|920.7|919|917|0
1728988500000|2024-10-15 10:35:00|922.24|920.24|922.01|920.01|922.7|920.7|921.78|919.78|0
1728988800000|2024-10-15 10:40:00|921.78|919.78|922.24|920.24|922.93|920.93|921.08|919.08|0
1728989100000|2024-10-15 10:45:00|922.47|920.47|923.39|921.39|923.63|921.63|922.47|920.47|0
1728989400000|2024-10-15 10:50:00|923.16|921.16|922.7|920.7|923.63|921.63|922.23|920.23|0
1728989700000|2024-10-15 10:55:00|922.47|920.47|922|920|923.62|921.62|922|920|0
1728990000000|2024-10-15 11:00:00|922.46|920.46|922.69|920.69|923.62|921.62|922.23|920.23|0
1728990300000|2024-10-15 11:05:00|922.46|920.46|923.15|921.15|923.39|921.39|921.77|919.77|0
1728990600000|2024-10-15 11:10:00|922.92|920.92|919.91|917.91|922.92|920.92|919.68|917.68|0
1728990900000|2024-10-15 11:15:00|920.14|918.14|920.61|918.61|920.84|918.84|920.14|918.14|0
1728991200000|2024-10-15 11:20:00|920.84|918.84|921.3|919.3|921.99|919.99|919.68|917.68|0
1728991500000|2024-10-15 11:25:00|921.53|919.53|920.6|918.6|922.69|920.69|920.6|918.6|0
1728991800000|2024-10-15 11:30:00|920.83|918.83|922.22|920.22|922.45|920.45|920.6|918.6|0
1728992100000|2024-10-15 11:35:00|921.99|919.99|919.9|917.9|921.99|919.99|919.67|917.67|0
1728992400000|2024-10-15 11:40:00|919.67|917.67|921.29|919.29|921.29|919.29|919.67|917.67|0
1728992700000|2024-10-15 11:45:00|921.06|919.06|920.13|918.13|922.21|920.21|919.67|917.67|0
1728993000000|2024-10-15 11:50:00|920.36|918.36|921.52|919.52|921.75|919.75|920.13|918.13|0
1728993300000|2024-10-15 11:55:00|921.4|919.4|921.75|919.75|921.98|919.98|920.36|918.36|0
1728993600000|2024-10-15 12:00:00|921.98|919.98|922.21|920.21|922.67|920.67|921.05|919.05|0
1728993900000|2024-10-15 12:05:00|922.09|920.09|923.36|921.36|923.6|921.6|921.98|919.98|0
1728994200000|2024-10-15 12:10:00|923.6|921.6|922.67|920.67|923.6|921.6|921.51|919.51|0
1728994500000|2024-10-15 12:15:00|922.9|920.9|924.06|922.06|924.06|922.06|922.44|920.44|0
1728994800000|2024-10-15 12:20:00|923.82|921.82|922.2|920.2|924.06|922.06|921.74|919.74|0
1728995100000|2024-10-15 12:25:00|922.43|920.43|922.43|920.43|922.66|920.66|921.27|919.27|0
1728995400000|2024-10-15 12:30:00|922.66|920.66|921.27|919.27|922.89|920.89|921.04|919.04|0
1728995700000|2024-10-15 12:35:00|921.5|919.5|921.5|919.5|922.2|920.2|920.11|918.11|0
1728996000000|2024-10-15 12:40:00|921.73|919.73|920.11|918.11|921.73|919.73|920.11|918.11|0
1728996300000|2024-10-15 12:45:00|919.88|917.88|921.96|919.96|921.96|919.96|919.65|917.65|0
1728996600000|2024-10-15 12:50:00|921.73|919.73|923.12|921.12|923.35|921.35|921.73|919.73|0
1728996900000|2024-10-15 12:55:00|923.35|921.35|923.58|921.58|924.27|922.27|923.12|921.12|0
1728997200000|2024-10-15 13:00:00|923.81|921.81|923.81|921.81|924.74|922.74|923.58|921.58|0
1728997500000|2024-10-15 13:05:00|924.04|922.04|924.96|922.96|925.43|923.43|923.58|921.58|0
1728997800000|2024-10-15 13:10:00|924.73|922.73|925.43|923.43|926.12|924.12|924.5|922.5|0
1728998100000|2024-10-15 13:15:00|925.42|923.42|925.65|923.65|926.35|924.35|925.19|923.19|0
1728998400000|2024-10-15 13:20:00|925.42|923.42|926.12|924.12|926.58|924.58|925.42|923.42|0
1728998700000|2024-10-15 13:25:00|925.88|923.88|924.26|922.26|926.12|924.12|923.34|921.34|0
1728999000000|2024-10-15 13:30:00|924.96|922.96|925.65|923.65|926.58|924.58|922.87|920.87|0
1728999300000|2024-10-15 13:35:00|925.42|923.42|922.48|920.48|926.34|924.34|921.78|919.78|0
1728999600000|2024-10-15 13:40:00|922.94|920.94|922.01|920.01|924.33|922.33|922.01|920.01|0
1728999900000|2024-10-15 13:45:00|922.48|920.48|924.33|922.33|925.25|923.25|921.55|919.55|0
1729000200000|2024-10-15 13:50:00|924.1|922.1|924.79|922.79|925.02|923.02|922.24|920.24|0
1729000500000|2024-10-15 13:55:00|925.25|923.25|919.92|917.92|926.18|924.18|919.46|917.46|0
1729000800000|2024-10-15 14:00:00|920.85|918.85|923.86|921.86|924.32|922.32|920.39|918.39|0
1729001100000|2024-10-15 14:05:00|923.4|921.4|920.38|918.38|923.86|921.86|920.38|918.38|0
1729001400000|2024-10-15 14:10:00|919.92|917.92|917.37|915.37|920.38|918.38|916.22|914.22|0
1729001700000|2024-10-15 14:15:00|917.14|915.14|920.15|918.15|920.15|918.15|916.91|914.91|0
1729002000000|2024-10-15 14:20:00|919.92|917.92|918.06|916.06|919.92|917.92|916.67|914.67|0
1729002300000|2024-10-15 14:25:00|918.29|916.29|912.04|910.04|918.52|916.52|911.12|909.12|0
1729002600000|2024-10-15 14:30:00|911.12|909.12|904.18|902.18|911.81|909.81|901.41|899.41|0
1729002900000|2024-10-15 14:35:00|903.95|901.95|898.27|896.27|904.65|902.65|897.24|895.24|0
1729003200000|2024-10-15 14:40:00|896.43|894.43|899.65|897.65|902.41|900.41|893.43|891.43|0
1729003500000|2024-10-15 14:45:00|898.96|896.96|900.8|898.8|902.41|900.41|897.34|895.34|0
1729003800000|2024-10-15 14:50:00|900.34|898.34|906.1|904.1|907.25|905.25|899.88|897.88|0
1729004100000|2024-10-15 14:55:00|905.87|903.87|899.64|897.64|907.48|905.48|899.18|897.18|0
1729004400000|2024-10-15 15:00:00|899.41|897.41|901.25|899.25|904.48|902.48|898.49|896.49|0
1729004700000|2024-10-15 15:05:00|901.48|899.48|899.97|897.97|902.87|900.87|899.28|897.28|0
1729005000000|2024-10-15 15:10:00|899.74|897.74|902.73|900.73|902.74|900.74|898.82|896.82|0
1729005300000|2024-10-15 15:15:00|902.97|900.97|905.04|903.04|907.81|905.81|902.97|900.97|0
1729005600000|2024-10-15 15:20:00|905.27|903.27|903.65|901.65|906.19|904.19|903.65|901.65|0
1729005900000|2024-10-15 15:25:00|903.88|901.88|903.53|901.53|904.34|902.34|902.5|900.5|0
1729006200000|2024-10-15 15:30:00|903.42|901.42|905.95|903.95|906.42|904.42|902.5|900.5|0
1729006500000|2024-10-15 15:35:00|905.72|903.72|902.33|900.33|906.02|904.02|901.87|899.87|0
1729006800000|2024-10-15 15:40:00|902.1|900.1|901.4|899.4|905.32|903.32|900.48|898.48|0
1729007100000|2024-10-15 15:45:00|900.48|898.48|898.18|896.18|900.94|898.94|897.26|895.26|0
1729007400000|2024-10-15 15:50:00|898.41|896.41|894.26|892.26|900.71|898.71|894.26|892.26|0
1729007700000|2024-10-15 15:55:00|894.03|892.03|894.49|892.49|897.48|895.48|893.57|891.57|0
1729008000000|2024-10-15 16:00:00|895.41|893.41|894.03|892.03|896.33|894.33|894.03|892.03|0
1729008300000|2024-10-15 16:05:00|894.26|892.26|900.93|898.93|900.93|898.93|894.03|892.03|0
1729008600000|2024-10-15 16:10:00|901.39|899.39|899.78|897.78|902.32|900.32|898.63|896.63|0
1729008900000|2024-10-15 16:15:00|899.55|897.55|902.54|900.54|902.54|900.54|897.94|895.94|0
1729009200000|2024-10-15 16:20:00|902.31|900.31|900.93|898.93|902.77|900.77|899.09|897.09|0
1729009500000|2024-10-15 16:25:00|901.16|899.16|901.39|899.39|902.19|900.19|900.46|898.46|0
1729009800000|2024-10-15 16:30:00|901.62|899.62|904.38|902.38|905.3|903.3|900.69|898.69|0
1729010100000|2024-10-15 16:35:00|904.61|902.61|903|901|904.61|902.61|902.31|900.31|0
1729010400000|2024-10-15 16:40:00|902.77|900.77|899.54|897.54|903.69|901.69|898.39|896.39|0
1729010700000|2024-10-15 16:45:00|899.77|897.77|898.61|896.61|900.23|898.23|897.92|895.92|0
1729011000000|2024-10-15 16:50:00|898.84|896.84|897.46|895.46|899.53|897.53|897|895|0
1729011300000|2024-10-15 16:55:00|897.69|895.69|898.38|896.38|898.84|896.84|897|895|0
1729011600000|2024-10-15 17:00:00|898.15|896.15|898.38|896.38|899.76|897.76|897.92|895.92|0
1729011900000|2024-10-15 17:05:00|898.61|896.61|896.07|894.07|899.53|897.53|896.07|894.07|0
1729012200000|2024-10-15 17:10:00|895.61|893.61|894.46|892.46|895.84|893.84|892.16|890.16|0
1729012500000|2024-10-15 17:15:00|894.69|892.69|893.54|891.54|896.76|894.76|891.47|889.47|0
1729012800000|2024-10-15 17:20:00|893.77|891.77|893.08|891.08|895.38|893.38|892.62|890.62|0
1729013100000|2024-10-15 17:25:00|892.85|890.85|891.69|889.69|892.85|890.85|889.17|887.17|0
1729013400000|2024-10-15 17:30:00|891.46|889.46|891.23|889.23|893.07|891.07|889.86|887.86|0
1729013700000|2024-10-15 17:35:00|891|889|894.22|892.22|894.68|892.68|890.54|888.54|0
1729014000000|2024-10-15 17:40:00|894.45|892.45|896.29|894.29|897.67|895.67|894.45|892.45|0
1729014300000|2024-10-15 17:45:00|896.06|894.06|895.29|893.29|897.44|895.44|894.45|892.45|0
1729014600000|2024-10-15 17:50:00|895.06|893.06|893.67|891.67|896.44|894.44|893.21|891.21|0
1729014900000|2024-10-15 17:55:00|893.44|891.44|890.68|888.68|893.44|891.44|889.76|887.76|0
1729015200000|2024-10-15 18:00:00|890.91|888.91|892.06|890.06|894.47|892.47|888.61|886.61|0
1729015500000|2024-10-15 18:05:00|891.94|889.94|889.76|887.76|892.75|890.75|889.53|887.53|0
1729015800000|2024-10-15 18:10:00|889.53|887.53|887.92|885.92|890.45|888.45|887.69|885.69|0
1729016100000|2024-10-15 18:15:00|887.69|885.69|885.62|883.62|887.69|885.69|885.39|883.39|0
1729016400000|2024-10-15 18:20:00|885.16|883.16|889.52|887.52|890.67|888.67|885.16|883.16|0
1729016700000|2024-10-15 18:25:00|889.29|887.29|886.53|884.53|889.52|887.52|885.15|883.15|0
1729017000000|2024-10-15 18:30:00|886.3|884.3|885.61|883.61|888.37|886.37|885.61|883.61|0
1729017300000|2024-10-15 18:35:00|885.38|883.38|886.07|884.07|886.3|884.3|884|882|0
1729017600000|2024-10-15 18:40:00|886.3|884.3|886.07|884.07|886.53|884.53|883.77|881.77|0
1729017900000|2024-10-15 18:45:00|886.3|884.3|884.49|882.49|887.02|885.02|883.8|881.8|0
1729018200000|2024-10-15 18:50:00|884.26|882.26|884.95|882.95|886.09|884.09|883.8|881.8|0
1729018500000|2024-10-15 18:55:00|884.72|882.72|882.88|880.88|884.72|882.72|882.19|880.19|0
1729018800000|2024-10-15 19:00:00|883.34|881.34|875.78|873.78|883.34|881.34|875.78|873.78|0
1729019100000|2024-10-15 19:05:00|876.69|874.69|874.17|872.17|876.69|874.69|871.66|869.66|0
1729019400000|2024-10-15 19:10:00|874.4|872.4|873.49|871.49|876.46|874.46|873.26|871.26|0
1729019700000|2024-10-15 19:15:00|873.71|871.71|874.83|872.83|874.83|872.83|872.24|870.24|0
1729020000000|2024-10-15 19:20:00|875.06|873.06|878.49|876.49|880.33|878.33|874.14|872.14|0
1729020300000|2024-10-15 19:25:00|878.95|876.95|874.7|872.7|879.64|877.64|874.7|872.7|0
1729020600000|2024-10-15 19:30:00|874.93|872.93|870.81|868.81|876.08|874.08|870.58|868.58|0
1729020900000|2024-10-15 19:35:00|870.58|868.58|873.22|871.22|874.14|872.14|868.29|866.29|0
1729021200000|2024-10-15 19:40:00|873.45|871.45|874.13|872.13|878.49|876.49|873.45|871.45|0
1729021500000|2024-10-15 19:45:00|874.59|872.59|877.11|875.11|878.25|876.25|872.76|870.76|0
1729021800000|2024-10-15 19:50:00|877.34|875.34|882.29|880.29|883.43|881.43|875.28|873.28|0
1729022100000|2024-10-15 19:55:00|879.76|877.76|881.83|879.83|881.83|879.83|873.58|871.58|0
1729022400000|2024-10-15 20:00:00|880.68|878.68|878.39|876.39|881.37|879.37|877.93|875.93|0
1729022700000|2024-10-15 20:05:00|878.38|876.38|877.92|875.92|879.53|877.53|877.47|875.47|0
1729023000000|2024-10-15 20:10:00|878.15|876.15|876.32|874.32|878.15|876.15|876.32|874.32|0
1729023300000|2024-10-15 20:15:00|876.98|874.58|876.06|873.66|876.98|874.58|875.83|873.43|0
1729023600000|2024-10-15 20:20:00|875.83|873.43|878.81|876.41|878.81|876.41|875.83|873.43|0
1729023900000|2024-10-15 20:25:00|879.03|876.63|879.03|876.63|879.72|877.32|878.8|876.4|0
1729024200000|2024-10-15 20:30:00|879.26|876.86|877.88|875.48|879.26|876.86|877.43|875.03|0
1729024500000|2024-10-15 20:35:00|877.66|875.26|879.03|876.63|879.03|876.63|877.66|875.26|0
1729024800000|2024-10-15 20:40:00|878.8|876.4|877.19|874.79|879.03|876.63|877.19|874.79|0
1729025100000|2024-10-15 20:45:00|877.42|875.02|877.65|875.25|878.11|875.71|877.19|874.79|0
1729025400000|2024-10-15 20:50:00|877.88|875.48|878.33|875.93|878.34|875.94|877.88|875.48|0
1729025700000|2024-10-15 20:55:00|878.56|876.16|877.98|875.58|878.56|876.16|877.42|875.02|0
1729026000000|2024-10-15 21:00:00|877.75|875.35|877.71|875.31|878.15|875.75|877.68|875.28|0
1729026300000|2024-10-15 21:05:00|877.57|875.17|878.38|875.98|878.72|876.32|877.57|875.17|0
1729026600000|2024-10-15 21:10:00|878.35|875.95|878.32|875.92|878.38|875.98|878.14|875.74|0
1729026900000|2024-10-15 21:15:00|878.45|876.05|878.72|876.32|878.92|876.52|878.42|876.02|0
1729027200000|2024-10-15 21:20:00|878.82|876.42|878.85|876.45|878.86|876.46|878.82|876.42|0
1729027500000|2024-10-15 21:25:00|878.92|876.52|878.92|876.52|879.16|876.76|878.92|876.52|0
1729027800000|2024-10-15 21:30:00|878.88|876.48|878.81|876.41|878.88|876.48|878.78|876.38|0
1729028100000|2024-10-15 21:35:00|878.51|876.11|878.41|876.01|878.54|876.14|878.41|876.01|0
1729028400000|2024-10-15 21:40:00|878.54|876.14|878.57|876.17|878.57|876.17|878.53|876.13|0
1729028700000|2024-10-15 21:45:00|878.33|875.93|878.57|876.17|878.57|876.17|878.33|875.93|0
1729029000000|2024-10-15 21:50:00|878.27|875.87|878.67|876.27|878.67|876.27|878.27|875.87|0
1729029300000|2024-10-15 21:55:00|878.63|876.23|878.5|876.1|878.63|876.23|878.33|875.93|0
1729029600000|2024-10-15 22:00:00|878.42|876.02|873.38|870.98|878.42|876.02|872.12|869.72|0
1729029900000|2024-10-15 22:05:00|873.49|871.09|873.83|871.43|874.41|872.01|873.27|870.87|0
1729030200000|2024-10-15 22:10:00|874.41|872.01|875.09|872.69|875.55|873.15|874.41|872.01|0
1729030500000|2024-10-15 22:15:00|874.86|872.46|876.47|874.07|876.7|874.3|874.86|872.46|0
1729030800000|2024-10-15 22:20:00|876.69|874.29|877.61|875.21|878.07|875.67|876.69|874.29|0
1729031100000|2024-10-15 22:25:00|877.84|875.44|877.38|874.98|878.07|875.67|877.38|874.98|0
1729031400000|2024-10-15 22:30:00|878.07|875.67|877.83|875.43|878.07|875.67|877.38|874.98|0
1729031700000|2024-10-15 22:35:00|878.06|875.66|878.06|875.66|878.75|876.35|877.83|875.43|0
1729032000000|2024-10-15 22:40:00|878.29|875.89|876.46|874.06|878.29|875.89|876.46|874.06|0
1729032300000|2024-10-15 22:45:00|876.68|874.28|877.37|874.97|877.48|875.08|876.68|874.28|0
1729032600000|2024-10-15 22:50:00|877.14|874.74|879.89|877.49|880.12|877.72|877.14|874.74|0
1729032900000|2024-10-15 22:55:00|880|877.6|879.89|877.49|880.35|877.95|879.66|877.26|0
1729033200000|2024-10-15 23:00:00|880.12|877.72|880.8|878.4|881.95|879.55|880.12|877.72|0
1729033500000|2024-10-15 23:05:00|881.03|878.63|880.8|878.4|881.03|878.63|879.88|877.48|0
1729033800000|2024-10-15 23:10:00|880.57|878.17|880.11|877.71|881.49|879.09|879.99|877.59|0
1729034100000|2024-10-15 23:15:00|879.88|877.48|881.03|878.63|881.26|878.86|879.88|877.48|0
1729034400000|2024-10-15 23:20:00|881.26|878.86|881.02|878.62|881.48|879.08|880.34|877.94|0
1729034700000|2024-10-15 23:25:00|881.25|878.85|881.48|879.08|881.48|879.08|881.02|878.62|0
1729035000000|2024-10-15 23:30:00|881.36|878.96|881.25|878.85|881.48|879.08|880.56|878.16|0
1729035300000|2024-10-15 23:35:00|881.48|879.08|881.02|878.62|881.59|879.19|880.56|878.16|0
1729035600000|2024-10-15 23:40:00|880.79|878.39|881.47|879.07|881.48|879.08|880.56|878.16|0
1729035900000|2024-10-15 23:45:00|881.7|879.3|881.47|879.07|882.39|879.99|881.47|879.07|0
1729036200000|2024-10-15 23:50:00|881.24|878.84|880.89|878.49|881.35|878.95|880.09|877.69|0
1729036500000|2024-10-15 23:55:00|880.78|878.38|880.09|877.69|881.24|878.84|879.63|877.23|0
1729036800000|2024-10-16 00:00:00|880.55|878.15|879.4|877|880.55|878.15|879.17|876.77|0
1729037100000|2024-10-16 00:05:00|879.17|876.77|879.4|877|879.63|877.23|878.71|876.31|0
1729037400000|2024-10-16 00:10:00|879.28|876.88|880.31|877.91|880.55|878.15|879.28|876.88|0
1729037700000|2024-10-16 00:15:00|880.43|878.03|882.19|879.79|882.19|879.79|879.86|877.46|0
1729038000000|2024-10-16 00:20:00|881.73|879.33|882.42|880.02|882.88|880.48|881.27|878.87|0
1729038300000|2024-10-16 00:25:00|882.65|880.25|881.73|879.33|882.65|880.25|880.81|878.41|0
1729038600000|2024-10-16 00:30:00|881.53|879.53|881.07|879.07|881.53|879.53|880.61|878.61|0
1729038900000|2024-10-16 00:35:00|880.84|878.84|883.13|881.13|883.36|881.36|880.84|878.84|0
1729039200000|2024-10-16 00:40:00|883.36|881.36|881.29|879.29|883.36|881.36|881.29|879.29|0
1729039500000|2024-10-16 00:45:00|881.17|879.17|880.83|878.83|881.29|879.29|880.37|878.37|0
1729039800000|2024-10-16 00:50:00|881.06|879.06|880.14|878.14|881.29|879.29|879.91|877.91|0
1729040100000|2024-10-16 00:55:00|880.37|878.37|880.83|878.83|881.29|879.29|879.91|877.91|0
1729040400000|2024-10-16 01:00:00|880.71|878.71|880.37|878.37|881.28|879.28|880.14|878.14|0
1729040700000|2024-10-16 01:05:00|880.25|878.25|879.22|877.22|880.48|878.48|879.22|877.22|0
1729041000000|2024-10-16 01:10:00|878.99|876.99|879.9|877.9|880.36|878.36|878.3|876.3|0
1729041300000|2024-10-16 01:15:00|880.13|878.13|881.51|879.51|881.62|879.62|880.13|878.13|0
1729041600000|2024-10-16 01:20:00|881.28|879.28|882.31|880.31|882.31|880.31|881.28|879.28|0
1729041900000|2024-10-16 01:25:00|882.08|880.08|881.5|879.5|882.31|880.31|881.39|879.39|0
1729042200000|2024-10-16 01:30:00|881.85|879.85|881.16|879.16|882.08|880.08|880.71|878.71|0
1729042500000|2024-10-16 01:35:00|880.93|878.93|882.31|880.31|882.31|880.31|880.7|878.7|0
1729042800000|2024-10-16 01:40:00|882.08|880.08|882.76|880.76|883.22|881.22|881.85|879.85|0
1729043100000|2024-10-16 01:45:00|882.99|880.99|882.99|880.99|884.36|882.36|882.99|880.99|0
1729043400000|2024-10-16 01:50:00|883.22|881.22|884.36|882.36|884.36|882.36|883.22|881.22|0
1729043700000|2024-10-16 01:55:00|884.13|882.13|882.98|880.98|884.36|882.36|882.07|880.07|0
1729044000000|2024-10-16 02:00:00|882.87|880.87|882.98|880.98|883.21|881.21|882.75|880.75|0
1729044300000|2024-10-16 02:05:00|882.75|880.75|882.98|880.98|883.21|881.21|882.3|880.3|0
1729044600000|2024-10-16 02:10:00|882.75|880.75|883.67|881.67|883.9|881.9|882.75|880.75|0
1729044900000|2024-10-16 02:15:00|883.44|881.44|882.98|880.98|883.67|881.67|882.52|880.52|0
1729045200000|2024-10-16 02:20:00|882.75|880.75|883.66|881.66|884.35|882.35|882.75|880.75|0
1729045500000|2024-10-16 02:25:00|883.89|881.89|883.2|881.2|884.58|882.58|883.2|881.2|0
1729045800000|2024-10-16 02:30:00|883.43|881.43|884.12|882.12|884.57|882.57|883.2|881.2|0
1729046100000|2024-10-16 02:35:00|884.34|882.34|884.57|882.57|884.57|882.57|884.11|882.11|0
1729046400000|2024-10-16 02:40:00|884.34|882.34|884.34|882.34|884.57|882.57|884.11|882.11|0
1729046700000|2024-10-16 02:45:00|884.57|882.57|884.34|882.34|884.57|882.57|884.34|882.34|0
1729047000000|2024-10-16 02:50:00|884.11|882.11|883.65|881.65|884.34|882.34|883.42|881.42|0
1729047300000|2024-10-16 02:55:00|883.88|881.88|883.65|881.65|884.11|882.11|883.65|881.65|0
1729047600000|2024-10-16 03:00:00|883.88|881.88|883.19|881.19|883.88|881.88|882.96|880.96|0
1729047900000|2024-10-16 03:05:00|883.3|881.3|883.18|881.18|883.87|881.87|882.73|880.73|0
1729048200000|2024-10-16 03:10:00|883.41|881.41|884.1|882.1|884.1|882.1|883.18|881.18|0
1729048500000|2024-10-16 03:15:00|883.98|881.98|883.64|881.64|883.98|881.98|883.41|881.41|0
1729048800000|2024-10-16 03:20:00|883.41|881.41|884.09|882.09|884.32|882.32|883.41|881.41|0
1729049100000|2024-10-16 03:25:00|883.86|881.86|884.55|882.55|884.55|882.55|883.86|881.86|0
1729049400000|2024-10-16 03:30:00|884.78|882.78|884.32|882.32|884.78|882.78|884.32|882.32|0
1729049700000|2024-10-16 03:35:00|884.09|882.09|883.86|881.86|884.32|882.32|883.4|881.4|0
1729050000000|2024-10-16 03:40:00|883.97|881.97|885|883|885.23|883.23|883.86|881.86|0
1729050300000|2024-10-16 03:45:00|884.77|882.77|884.77|882.77|885.23|883.23|884.54|882.54|0
1729050600000|2024-10-16 03:50:00|884.54|882.54|885.23|883.23|885.23|883.23|884.54|882.54|0
1729050900000|2024-10-16 03:55:00|885.46|883.46|885.23|883.23|885.68|883.68|885.23|883.23|0
1729051200000|2024-10-16 04:00:00|885.45|883.45|885.45|883.45|885.68|883.68|885.22|883.22|0
1729051500000|2024-10-16 04:05:00|885.68|883.68|885.91|883.91|885.91|883.91|885.45|883.45|0
1729051800000|2024-10-16 04:10:00|885.79|883.79|885.68|883.68|885.91|883.91|885.68|883.68|0
1729052100000|2024-10-16 04:15:00|885.45|883.45|884.99|882.99|885.45|883.45|884.99|882.99|0
1729052400000|2024-10-16 04:20:00|884.76|882.76|884.07|882.07|884.76|882.76|883.95|881.95|0
1729052700000|2024-10-16 04:25:00|884.3|882.3|884.3|882.3|884.53|882.53|884.3|882.3|0
1729053000000|2024-10-16 04:30:00|884.07|882.07|884.75|882.75|884.75|882.75|884.07|882.07|0
1729053300000|2024-10-16 04:35:00|884.52|882.52|885.21|883.21|885.21|883.21|884.4|882.4|0
1729053600000|2024-10-16 04:40:00|885.44|883.44|884.75|882.75|885.44|883.44|884.52|882.52|0
1729053900000|2024-10-16 04:45:00|884.98|882.98|884.52|882.52|884.98|882.98|884.29|882.29|0
1729054200000|2024-10-16 04:50:00|884.29|882.29|884.4|882.4|884.75|882.75|884.29|882.29|0
1729054500000|2024-10-16 04:55:00|884.29|882.29|884.97|882.97|884.97|882.97|884.29|882.29|0
1729054800000|2024-10-16 05:00:00|885.2|883.2|884.74|882.74|885.2|883.2|884.74|882.74|0
1729055100000|2024-10-16 05:05:00|884.85|882.85|882.9|880.9|884.97|882.97|882.67|880.67|0
1729055400000|2024-10-16 05:10:00|883.36|881.36|883.36|881.36|883.36|881.36|882.9|880.9|0
1729055700000|2024-10-16 05:15:00|883.24|881.24|882.67|880.67|883.36|881.36|882.67|880.67|0
1729056000000|2024-10-16 05:20:00|882.44|880.44|882.9|880.9|882.9|880.9|882.21|880.21|0
1729056300000|2024-10-16 05:25:00|883.13|881.13|884.96|882.96|884.96|882.96|883.13|881.13|0
1729056600000|2024-10-16 05:30:00|884.73|882.73|883.81|881.81|884.96|882.96|883.35|881.35|0
1729056900000|2024-10-16 05:35:00|883.58|881.58|883.58|881.58|883.81|881.81|883.35|881.35|0
1729057200000|2024-10-16 05:40:00|883.81|881.81|884.03|882.03|884.27|882.27|883.69|881.69|0
1729057500000|2024-10-16 05:45:00|884.26|882.26|883.8|881.8|884.26|882.26|883.35|881.35|0
1729057800000|2024-10-16 05:50:00|884.03|882.03|882.88|880.88|884.72|882.72|882.88|880.88|0
1729058100000|2024-10-16 05:55:00|883.11|881.11|884.03|882.03|884.49|882.49|882.54|880.54|0
1729058400000|2024-10-16 06:00:00|883.57|881.57|881.96|879.96|883.57|881.57|881.51|879.51|0
1729058700000|2024-10-16 06:05:00|882.19|880.19|881.73|879.73|882.19|880.19|881.28|879.28|0
1729059000000|2024-10-16 06:10:00|881.27|879.27|881.73|879.73|881.96|879.96|880.81|878.81|0
1729059300000|2024-10-16 06:15:00|881.5|879.5|881.27|879.27|882.65|880.65|881.27|879.27|0
1729059600000|2024-10-16 06:20:00|881.04|879.04|880.81|878.81|881.04|879.04|879.89|877.89|0
1729059900000|2024-10-16 06:25:00|880.58|878.58|881.49|879.49|881.49|879.49|879.89|877.89|0
1729060200000|2024-10-16 06:30:00|881.27|879.27|881.37|879.37|882.18|880.18|881.26|879.26|0
1729060500000|2024-10-16 06:35:00|881.26|879.26|882.64|880.64|882.64|880.64|881.26|879.26|0
1729060800000|2024-10-16 06:40:00|882.41|880.41|881.95|879.95|882.64|880.64|881.26|879.26|0
1729061100000|2024-10-16 06:45:00|881.72|879.72|883.55|881.55|883.55|881.55|881.72|879.72|0
1729061400000|2024-10-16 06:50:00|883.32|881.32|883.55|881.55|884.01|882.01|883.32|881.32|0
1729061700000|2024-10-16 06:55:00|883.32|881.32|881.71|879.71|883.55|881.55|881.71|879.71|0
1729062000000|2024-10-16 07:00:00|881.48|879.48|881.94|879.94|882.4|880.4|878.96|876.96|0
1729062300000|2024-10-16 07:05:00|881.71|879.71|880.1|878.1|882.05|880.05|879.19|877.19|0
1729062600000|2024-10-16 07:10:00|880.33|878.33|878.27|876.27|880.33|878.33|876.9|874.9|0
1729062900000|2024-10-16 07:15:00|878.04|876.04|876.32|874.32|878.5|876.5|875.98|873.98|0
1729063200000|2024-10-16 07:20:00|876.09|874.09|874.38|872.38|877.35|875.35|873.92|871.92|0
1729063500000|2024-10-16 07:25:00|874.6|872.6|878.72|876.72|878.95|876.95|874.6|872.6|0
1729063800000|2024-10-16 07:30:00|878.49|876.49|881.47|879.47|881.47|879.47|878.49|876.49|0
1729064100000|2024-10-16 07:35:00|881.7|879.7|880.09|878.09|882.61|880.61|879.63|877.63|0
1729064400000|2024-10-16 07:40:00|880.32|878.32|881.46|879.46|882.15|880.15|880.09|878.09|0
1729064700000|2024-10-16 07:45:00|881.23|879.23|882.38|880.38|882.38|880.38|880.09|878.09|0
1729065000000|2024-10-16 07:50:00|882.61|880.61|881.69|879.69|882.61|880.61|881.46|879.46|0
1729065300000|2024-10-16 07:55:00|881.8|879.8|882.83|880.83|883.29|881.29|881.46|879.46|0
1729065600000|2024-10-16 08:00:00|883.06|881.06|881.91|879.91|883.52|881.52|880.54|878.54|0
1729065900000|2024-10-16 08:05:00|881.68|879.68|880.99|878.99|881.91|879.91|879.85|877.85|0
1729066200000|2024-10-16 08:10:00|880.87|878.87|878.7|876.7|882.37|880.37|878.7|876.7|0
1729066500000|2024-10-16 08:15:00|878.47|876.47|879.84|877.84|880.3|878.3|877.78|875.78|0
1729066800000|2024-10-16 08:20:00|879.62|877.62|878.24|876.24|880.3|878.3|877.78|875.78|0
1729067100000|2024-10-16 08:25:00|878.35|876.35|880.99|878.99|880.99|878.99|877.32|875.32|0
1729067400000|2024-10-16 08:30:00|881.21|879.21|879.61|877.61|881.21|879.21|879.61|877.61|0
1729067700000|2024-10-16 08:35:00|879.72|877.72|880.52|878.52|881.67|879.67|878.23|876.23|0
1729068000000|2024-10-16 08:40:00|880.75|878.75|880.98|878.98|881.44|879.44|879.15|877.15|0
1729068300000|2024-10-16 08:45:00|881.21|879.21|880.29|878.29|881.21|879.21|879.83|877.83|0
1729068600000|2024-10-16 08:50:00|880.06|878.06|880.06|878.06|880.75|878.75|879.83|877.83|0
1729068900000|2024-10-16 08:55:00|879.83|877.83|880.06|878.06|880.63|878.63|879.14|877.14|0
1729069200000|2024-10-16 09:00:00|879.83|877.83|880.74|878.74|881.2|879.2|879.37|877.37|0
1729069500000|2024-10-16 09:05:00|880.85|878.85|881.77|879.77|882.34|880.34|879.82|877.82|0
1729069800000|2024-10-16 09:10:00|881.88|879.88|882.57|880.57|882.57|880.57|880.97|878.97|0
1729070100000|2024-10-16 09:15:00|882.34|880.34|881.42|879.42|883.03|881.03|881.42|879.42|0
1729070400000|2024-10-16 09:20:00|881.65|879.65|880.05|878.05|881.65|879.65|880.05|878.05|0
1729070700000|2024-10-16 09:25:00|879.82|877.82|879.59|877.59|880.05|878.05|878.67|876.67|0
1729071000000|2024-10-16 09:30:00|879.7|877.7|880.27|878.27|882.1|880.1|879.36|877.36|0
1729071300000|2024-10-16 09:35:00|880.15|878.15|881.41|879.41|881.64|879.64|879.35|877.35|0
1729071600000|2024-10-16 09:40:00|881.29|879.29|880.27|878.27|881.64|879.64|880.27|878.27|0
1729071900000|2024-10-16 09:45:00|880.04|878.04|880.72|878.72|880.72|878.72|879.12|877.12|0
1729072200000|2024-10-16 09:50:00|880.6|878.6|880.72|878.72|881.64|879.64|880.26|878.26|0
1729072500000|2024-10-16 09:55:00|880.95|878.95|882.09|880.09|882.09|880.09|880.49|878.49|0
1729072800000|2024-10-16 10:00:00|882.32|880.32|881.17|879.17|882.55|880.55|880.72|878.72|0
1729073100000|2024-10-16 10:05:00|881.4|879.4|880.26|878.26|882.32|880.32|880.26|878.26|0
1729073400000|2024-10-16 10:10:00|880.37|878.37|880.71|878.71|880.94|878.94|879.8|877.8|0
1729073700000|2024-10-16 10:15:00|880.59|878.59|880.71|878.71|880.71|878.71|879.34|877.34|0
1729074000000|2024-10-16 10:20:00|880.94|878.94|881.5|879.5|882.08|880.08|880.48|878.48|0
1729074300000|2024-10-16 10:25:00|881.62|879.62|881.16|879.16|882.08|880.08|880.93|878.93|0
1729074600000|2024-10-16 10:30:00|880.93|878.93|881.39|879.39|881.62|879.62|880.7|878.7|0
1729074900000|2024-10-16 10:35:00|881.62|879.62|881.39|879.39|882.53|880.53|881.16|879.16|0
1729075200000|2024-10-16 10:40:00|881.16|879.16|881.39|879.39|881.85|879.85|880.93|878.93|0
1729075500000|2024-10-16 10:45:00|880.93|878.93|882.07|880.07|882.07|880.07|880.7|878.7|0
1729075800000|2024-10-16 10:50:00|881.84|879.84|881.84|879.84|882.07|880.07|881.38|879.38|0
1729076100000|2024-10-16 10:55:00|881.95|879.95|882.53|880.53|882.53|880.53|881.84|879.84|0
1729076400000|2024-10-16 11:00:00|882.3|880.3|882.07|880.07|883.32|881.32|881.84|879.84|0
1729076700000|2024-10-16 11:05:00|881.95|879.95|883.67|881.67|883.67|881.67|881.15|879.15|0
1729077000000|2024-10-16 11:10:00|883.9|881.9|884.12|882.12|884.35|882.35|883.44|881.44|0
1729077300000|2024-10-16 11:15:00|884.58|882.58|884.12|882.12|884.81|882.81|884|882|0
1729077600000|2024-10-16 11:20:00|884.35|882.35|884.35|882.35|884.58|882.58|883.89|881.89|0
1729077900000|2024-10-16 11:25:00|884.23|882.23|884.81|882.81|885.04|883.04|883.89|881.89|0
1729078200000|2024-10-16 11:30:00|884.58|882.58|884.57|882.57|885.49|883.49|884.57|882.57|0
1729078500000|2024-10-16 11:35:00|884.34|882.34|883.2|881.2|885.26|883.26|883.2|881.2|0
1729078800000|2024-10-16 11:40:00|882.97|880.97|882.74|880.74|882.97|880.97|882.28|880.28|0
1729079100000|2024-10-16 11:45:00|882.51|880.51|883.42|881.42|884.57|882.57|882.28|880.28|0
1729079400000|2024-10-16 11:50:00|882.96|880.96|883.42|881.42|883.88|881.88|882.73|880.73|0
1729079700000|2024-10-16 11:55:00|883.53|881.53|885.02|883.02|885.71|883.71|883.42|881.42|0
1729080000000|2024-10-16 12:00:00|884.79|882.79|883.64|881.64|885.48|883.48|883.07|881.07|0
1729080300000|2024-10-16 12:05:00|883.42|881.42|884.1|882.1|884.33|882.33|882.5|880.5|0
1729080600000|2024-10-16 12:10:00|883.87|881.87|883.18|881.18|884.1|882.1|882.95|880.95|0
1729080900000|2024-10-16 12:15:00|883.64|881.64|882.95|880.95|883.64|881.64|882.72|880.72|0
1729081200000|2024-10-16 12:20:00|882.72|880.72|882.95|880.95|882.95|880.95|881.57|879.57|0
1729081500000|2024-10-16 12:25:00|883.18|881.18|883.86|881.86|884.32|882.32|882.95|880.95|0
1729081800000|2024-10-16 12:30:00|884.09|882.09|883.4|881.4|884.09|882.09|882.49|880.49|0
1729082100000|2024-10-16 12:35:00|883.17|881.17|882.02|880.02|883.4|881.4|881.11|879.11|0
1729082400000|2024-10-16 12:40:00|881.91|879.91|880.65|878.65|882.02|880.02|880.65|878.65|0
1729082700000|2024-10-16 12:45:00|880.88|878.88|882.02|880.02|882.02|880.02|879.73|877.73|0
1729083000000|2024-10-16 12:50:00|882.25|880.25|882.02|880.02|882.94|880.94|881.79|879.79|0
1729083300000|2024-10-16 12:55:00|881.79|879.79|880.41|878.41|881.79|879.79|880.18|878.18|0
1729083600000|2024-10-16 13:00:00|880.18|878.18|883.16|881.16|883.16|881.16|880.18|878.18|0
1729083900000|2024-10-16 13:05:00|883.39|881.39|881.89|879.89|883.62|881.62|881.78|879.78|0
1729084200000|2024-10-16 13:10:00|881.78|879.78|882.47|880.47|883.16|881.16|880.87|878.87|0
1729084500000|2024-10-16 13:15:00|882.7|880.7|880.98|878.98|882.7|880.7|880.62|878.62|0
1729084800000|2024-10-16 13:20:00|880.75|878.75|881.55|879.55|881.55|879.55|879.93|877.93|0
1729085100000|2024-10-16 13:25:00|881.32|879.32|879.02|877.02|882.92|880.92|877.65|875.65|0
1729085400000|2024-10-16 13:30:00|879.25|877.25|875.65|873.65|880.63|878.63|873.59|871.59|0
1729085700000|2024-10-16 13:35:00|875.42|873.42|872.44|870.44|877.13|875.13|872.44|870.44|0
1729086000000|2024-10-16 13:40:00|872.67|870.67|872.39|870.39|875.59|873.59|871.93|869.93|0
1729086300000|2024-10-16 13:45:00|872.62|870.62|873.99|871.99|875.82|873.82|871.47|869.47|0
1729086600000|2024-10-16 13:50:00|873.3|871.3|873.07|871.07|873.98|871.98|871.7|869.7|0
1729086900000|2024-10-16 13:55:00|873.3|871.3|873.14|871.14|874.05|872.05|872.22|870.22|0
1729087200000|2024-10-16 14:00:00|873.6|871.6|880|878|880.23|878.23|872.45|870.45|0
1729087500000|2024-10-16 14:05:00|880.23|878.23|884.67|882.67|884.67|882.67|879.09|877.09|0
1729087800000|2024-10-16 14:10:00|884.44|882.44|883.52|881.52|884.44|882.44|882.6|880.6|0
1729088100000|2024-10-16 14:15:00|883.29|881.29|883.43|881.43|885.15|883.15|882.37|880.37|0
1729088400000|2024-10-16 14:20:00|883.66|881.66|887.78|885.78|888.24|886.24|883.43|881.43|0
1729088700000|2024-10-16 14:25:00|888.01|886.01|888.7|886.7|891.23|889.23|887.78|885.78|0
1729089000000|2024-10-16 14:30:00|888.73|886.73|890.16|888.16|890.39|888.39|888.73|886.73|0
1729089300000|2024-10-16 14:35:00|890.39|888.39|882.41|880.41|890.39|888.39|881.49|879.49|0
1729089600000|2024-10-16 14:40:00|882.64|880.64|877.83|875.83|883.56|881.56|876.69|874.69|0
1729089900000|2024-10-16 14:45:00|877.6|875.6|879.43|877.43|879.89|877.89|876.92|874.92|0
1729090200000|2024-10-16 14:50:00|879.89|877.89|883.79|881.79|884.25|882.25|879.66|877.66|0
1729090500000|2024-10-16 14:55:00|884.02|882.02|881.86|879.86|884.73|882.73|880.49|878.49|0
1729090800000|2024-10-16 15:00:00|882.32|880.32|881.86|879.86|883.47|881.47|881.17|879.17|0
1729091100000|2024-10-16 15:05:00|882.09|880.09|881.17|879.17|882.55|880.55|878.88|876.88|0
1729091400000|2024-10-16 15:10:00|881.63|879.63|884.61|882.61|886.22|884.22|881.63|879.63|0
1729091700000|2024-10-16 15:15:00|884.84|882.84|885.63|883.63|886.9|884.9|884.61|882.61|0
1729092000000|2024-10-16 15:20:00|885.75|883.75|884.97|882.97|887.84|885.84|882.91|880.91|0
1729092300000|2024-10-16 15:25:00|885.2|883.2|886.58|884.58|886.58|884.58|883.82|881.82|0
1729092600000|2024-10-16 15:30:00|886.35|884.35|886.35|884.35|886.58|884.58|884.74|882.74|0
1729092900000|2024-10-16 15:35:00|886.12|884.12|887.03|885.03|888.64|886.64|884.28|882.28|0
1729093200000|2024-10-16 15:40:00|887.26|885.26|887.72|885.72|889.1|887.1|887.03|885.03|0
1729093500000|2024-10-16 15:45:00|887.49|885.49|883.82|881.82|887.49|885.49|882.67|880.67|0
1729093800000|2024-10-16 15:50:00|883.81|881.81|882.44|880.44|884.73|882.73|882.21|880.21|0
1729094100000|2024-10-16 15:55:00|882.21|880.21|883.12|881.12|884.04|882.04|881.52|879.52|0
1729094400000|2024-10-16 16:00:00|882.89|880.89|884.73|882.73|886.79|884.79|882.89|880.89|0
1729094700000|2024-10-16 16:05:00|884.96|882.96|887.25|885.25|888.4|886.4|884.04|882.04|0
1729095000000|2024-10-16 16:10:00|887.48|885.48|886.79|884.79|888.4|886.4|885.64|883.64|0
1729095300000|2024-10-16 16:15:00|887.02|885.02|886.79|884.79|887.25|885.25|884.72|882.72|0
1729095600000|2024-10-16 16:20:00|886.9|884.9|887.7|885.7|888.16|886.16|886.56|884.56|0
1729095900000|2024-10-16 16:25:00|887.93|885.93|888.39|886.39|889.77|887.77|887.93|885.93|0
1729096200000|2024-10-16 16:30:00|888.62|886.62|888.16|886.16|890.92|888.92|887.93|885.93|0
1729096500000|2024-10-16 16:35:00|887.93|885.93|889.54|887.54|889.77|887.77|887.24|885.24|0
1729096800000|2024-10-16 16:40:00|889.77|887.77|889.76|887.76|890.68|888.68|889.3|887.3|0
1729097100000|2024-10-16 16:45:00|889.53|887.53|888.15|886.15|890.22|888.22|888.15|886.15|0
1729097400000|2024-10-16 16:50:00|888.38|886.38|892.06|890.06|892.06|890.06|888.38|886.38|0
1729097700000|2024-10-16 16:55:00|892.29|890.29|893.98|891.98|893.98|891.98|891.97|889.97|0
1729098000000|2024-10-16 17:00:00|894.21|892.21|894.67|892.67|895.82|893.82|893.52|891.52|0
1729098300000|2024-10-16 17:05:00|894.44|892.44|892.76|890.76|894.9|892.9|892.3|890.3|0
1729098600000|2024-10-16 17:10:00|892.99|890.99|893.45|891.45|893.91|891.91|892.76|890.76|0
1729098900000|2024-10-16 17:15:00|893.68|891.68|890.92|888.92|895.06|893.06|890.23|888.23|0
1729099200000|2024-10-16 17:20:00|890.69|888.69|890.92|888.92|891.84|889.84|889.77|887.77|0
1729099500000|2024-10-16 17:25:00|891.61|889.61|892.06|890.06|894.13|892.13|891.49|889.49|0
1729099800000|2024-10-16 17:30:00|891.83|889.83|893.44|891.44|893.44|891.44|891.6|889.6|0
1729100100000|2024-10-16 17:35:00|893.67|891.67|892.06|890.06|893.67|891.67|891.83|889.83|0
1729100400000|2024-10-16 17:40:00|892.29|890.29|894.82|892.82|895.05|893.05|891.83|889.83|0
1729100700000|2024-10-16 17:45:00|895.05|893.05|895.28|893.28|896.43|894.43|894.36|892.36|0
1729101000000|2024-10-16 17:50:00|895.51|893.51|893.89|891.89|895.73|893.73|893.89|891.89|0
1729101300000|2024-10-16 17:55:00|894.12|892.12|896.42|894.42|896.88|894.88|894.12|892.12|0
1729101600000|2024-10-16 18:00:00|896.19|894.19|896.42|894.42|897.8|895.8|895.73|893.73|0
1729101900000|2024-10-16 18:05:00|896.19|894.19|896.65|894.65|897.11|895.11|895.27|893.27|0
1729102200000|2024-10-16 18:10:00|896.88|894.88|898.26|896.26|898.72|896.72|896.65|894.65|0
1729102500000|2024-10-16 18:15:00|898.03|896.03|898.94|896.94|899.41|897.41|897.8|895.8|0
1729102800000|2024-10-16 18:20:00|899.17|897.17|906.09|904.09|906.78|904.78|899.17|897.17|0
1729103100000|2024-10-16 18:25:00|905.86|903.86|905.79|903.79|906.09|904.09|902.8|900.8|0
1729103400000|2024-10-16 18:30:00|905.56|903.56|904.41|902.41|907.64|905.64|903.72|901.72|0
1729103700000|2024-10-16 18:35:00|904.87|902.87|903.49|901.49|905.1|903.1|902.79|900.79|0
1729104000000|2024-10-16 18:40:00|903.26|901.26|904.01|902.01|904.47|902.47|902.17|900.17|0
1729104300000|2024-10-16 18:45:00|904.24|902.24|904.7|902.7|905.39|903.39|903.32|901.32|0
1729104600000|2024-10-16 18:50:00|904.24|902.24|903.31|901.31|905.16|903.16|902.85|900.85|0
1729104900000|2024-10-16 18:55:00|903.54|901.54|903.54|901.54|904.7|902.7|903.08|901.08|0
1729105200000|2024-10-16 19:00:00|903.31|901.31|902.16|900.16|903.54|901.54|900.78|898.78|0
1729105500000|2024-10-16 19:05:00|901.93|899.93|903.6|901.6|903.6|901.6|901.7|899.7|0
1729105800000|2024-10-16 19:10:00|903.83|901.83|903.83|901.83|905.45|903.45|903.37|901.37|0
1729106100000|2024-10-16 19:15:00|903.6|901.6|904.29|902.29|905.45|903.45|903.37|901.37|0
1729106400000|2024-10-16 19:20:00|904.52|902.52|901.98|899.98|904.52|902.52|901.52|899.52|0
1729106700000|2024-10-16 19:25:00|901.75|899.75|902.9|900.9|903.6|901.6|901.75|899.75|0
1729107000000|2024-10-16 19:30:00|902.67|900.67|904.29|902.29|904.29|902.29|901.52|899.52|0
1729107300000|2024-10-16 19:35:00|904.06|902.06|903.13|901.13|904.06|902.06|902.67|900.67|0
1729107600000|2024-10-16 19:40:00|903.36|901.36|903.59|901.59|904.05|902.05|903.13|901.13|0
1729107900000|2024-10-16 19:45:00|903.36|901.36|902.38|900.38|903.59|901.59|901.69|899.69|0
1729108200000|2024-10-16 19:50:00|902.61|900.61|901.06|899.06|903.07|901.07|899.84|897.84|0
1729108500000|2024-10-16 19:55:00|901.29|899.29|901.98|899.98|902.21|900.21|899.44|897.44|0
1729108800000|2024-10-16 20:00:00|900.83|898.83|900.83|898.83|901.06|899.06|899.21|897.21|0
1729109100000|2024-10-16 20:05:00|901.06|899.06|900.13|898.13|901.06|899.06|899.9|897.9|0
1729109400000|2024-10-16 20:10:00|899.9|897.9|900.36|898.36|900.82|898.82|899.9|897.9|0
1729109700000|2024-10-16 20:15:00|900.56|898.16|899.17|896.77|900.56|898.16|898.71|896.31|0
1729110000000|2024-10-16 20:20:00|899.4|897|900.1|897.7|900.1|897.7|898.71|896.31|0
1729110300000|2024-10-16 20:25:00|900.09|897.69|900.79|898.39|900.79|898.39|900.09|897.69|0
1729110600000|2024-10-16 20:30:00|901.02|898.62|901.25|898.85|901.25|898.85|900.79|898.39|0
1729110900000|2024-10-16 20:35:00|901.24|898.84|900.78|898.38|901.48|899.08|900.78|898.38|0
1729111200000|2024-10-16 20:40:00|901.01|898.61|900.32|897.92|901.35|898.95|900.32|897.92|0
1729111500000|2024-10-16 20:45:00|900.09|897.69|900.32|897.92|900.78|898.38|899.85|897.45|0
1729111800000|2024-10-16 20:50:00|900.43|898.03|898.01|895.61|900.43|898.03|897.78|895.38|0
1729112100000|2024-10-16 20:55:00|898.24|895.84|898.35|895.95|899.39|896.99|897.77|895.37|0
1729112400000|2024-10-16 21:00:00|898.01|895.61|898.41|896.01|898.41|896.01|897.77|895.37|0
1729112700000|2024-10-16 21:05:00|898.48|896.08|898.44|896.04|898.48|896.08|898.34|895.94|0
1729113000000|2024-10-16 21:10:00|898.41|896.01|898.3|895.9|898.44|896.04|898.14|895.74|0
1729113300000|2024-10-16 21:15:00|898.44|896.04|898.44|896.04|898.51|896.11|898.38|895.98|0
1729113600000|2024-10-16 21:20:00|898.4|896|898.3|895.9|898.48|896.08|898.27|895.87|0
1729113900000|2024-10-16 21:25:00|898.34|895.94|898.47|896.07|898.47|896.07|898.3|895.9|0
1729114200000|2024-10-16 21:30:00|898.13|895.73|897.96|895.56|898.13|895.73|897.94|895.54|0
1729114500000|2024-10-16 21:35:00|898.09|895.69|898.16|895.76|898.29|895.89|897.96|895.56|0
1729114800000|2024-10-16 21:40:00|898.09|895.69|898.39|895.99|898.39|895.99|898.06|895.66|0
1729115100000|2024-10-16 21:45:00|898.43|896.03|898.02|895.62|898.53|896.13|898.02|895.62|0
1729115400000|2024-10-16 21:50:00|898.09|895.69|898.08|895.68|898.09|895.69|897.99|895.59|0
1729115700000|2024-10-16 21:55:00|898.12|895.72|898.12|895.72|898.12|895.72|898.06|895.66|0
1729116000000|2024-10-16 22:00:00|898.09|895.69|898.21|895.81|899.13|896.73|897.63|895.23|0
1729116300000|2024-10-16 22:05:00|897.98|895.58|896.36|893.96|898.21|895.81|896.36|893.96|0
1729116600000|2024-10-16 22:10:00|896.59|894.19|896.59|894.19|896.59|894.19|895.67|893.27|0
1729116900000|2024-10-16 22:15:00|896.7|894.3|896.59|894.19|897.51|895.11|896.36|893.96|0
1729117200000|2024-10-16 22:20:00|896.82|894.42|896.59|894.19|897.05|894.65|896.13|893.73|0
1729117500000|2024-10-16 22:25:00|896.36|893.96|896.59|894.19|896.82|894.42|896.13|893.73|0
1729117800000|2024-10-16 22:30:00|896.82|894.42|897.04|894.64|897.28|894.88|896.7|894.3|0
1729118100000|2024-10-16 22:35:00|896.81|894.41|896.81|894.41|896.81|894.41|895.43|893.03|0
1729118400000|2024-10-16 22:40:00|897.04|894.64|896.81|894.41|897.04|894.64|896.58|894.18|0
1729118700000|2024-10-16 22:45:00|897.04|894.64|896.58|894.18|897.5|895.1|896.35|893.95|0
1729119000000|2024-10-16 22:50:00|896.46|894.06|897.27|894.87|897.5|895.1|896.35|893.95|0
1729119300000|2024-10-16 22:55:00|897.5|895.1|897.03|894.63|897.73|895.33|897.03|894.63|0
1729119600000|2024-10-16 23:00:00|896.91|894.51|896.34|893.94|897.27|894.87|896.11|893.71|0
1729119900000|2024-10-16 23:05:00|896.11|893.71|895.65|893.25|896.11|893.71|895.19|892.79|0
1729120200000|2024-10-16 23:10:00|895.88|893.48|896.34|893.94|896.34|893.94|895.88|893.48|0
1729120500000|2024-10-16 23:15:00|896.11|893.71|895.64|893.24|896.34|893.94|895.41|893.01|0
1729120800000|2024-10-16 23:20:00|895.75|893.35|895.41|893.01|895.75|893.35|895.41|893.01|0
1729121100000|2024-10-16 23:25:00|895.64|893.24|895.64|893.24|895.87|893.47|895.41|893.01|0
1729121400000|2024-10-16 23:30:00|895.87|893.47|894.25|891.85|896.1|893.7|894.25|891.85|0
1729121700000|2024-10-16 23:35:00|894.13|891.73|894.25|891.85|894.71|892.31|893.79|891.39|0
1729122000000|2024-10-16 23:40:00|894.36|891.96|894.94|892.54|894.94|892.54|894.25|891.85|0
1729122300000|2024-10-16 23:45:00|895.05|892.65|894.02|891.62|895.17|892.77|893.79|891.39|0
1729122600000|2024-10-16 23:50:00|894.25|891.85|894.48|892.08|894.48|892.08|894.02|891.62|0
1729122900000|2024-10-16 23:55:00|894.25|891.85|894.01|891.61|894.25|891.85|893.55|891.15|0
1729123200000|2024-10-17 00:00:00|893.55|891.15|893.09|890.69|894.01|891.61|892.17|889.77|0
1729123500000|2024-10-17 00:05:00|893.2|890.8|891.7|889.3|893.32|890.92|891.7|889.3|0
1729123800000|2024-10-17 00:10:00|891.24|888.84|890.78|888.38|891.94|889.54|889.4|887|0
1729124100000|2024-10-17 00:15:00|890.55|888.15|892.03|889.63|892.03|889.63|889.04|886.64|0
1729124400000|2024-10-17 00:20:00|891.8|889.4|892.03|889.63|892.26|889.86|891.8|889.4|0
1729124700000|2024-10-17 00:25:00|892.26|889.86|894.1|891.7|894.1|891.7|892.26|889.86|0
1729125000000|2024-10-17 00:30:00|893.9|891.9|893.9|891.9|895.97|893.97|893.21|891.21|0
1729125300000|2024-10-17 00:35:00|893.78|891.78|894.13|892.13|894.13|892.13|893.44|891.44|0
1729125600000|2024-10-17 00:40:00|893.9|891.9|894.36|892.36|894.82|892.82|893.67|891.67|0
1729125900000|2024-10-17 00:45:00|894.24|892.24|893.66|891.66|894.36|892.36|893.43|891.43|0
1729126200000|2024-10-17 00:50:00|893.77|891.77|893.54|891.54|893.89|891.89|893.2|891.2|0
1729126500000|2024-10-17 00:55:00|893.66|891.66|893.89|891.89|894.12|892.12|893.2|891.2|0
1729126800000|2024-10-17 01:00:00|894.12|892.12|893.89|891.89|894.12|892.12|893.43|891.43|0
1729127100000|2024-10-17 01:05:00|893.77|891.77|894.58|892.58|894.58|892.58|893.43|891.43|0
1729127400000|2024-10-17 01:10:00|894.81|892.81|894.34|892.34|895.73|893.73|894.11|892.11|0
1729127700000|2024-10-17 01:15:00|894.11|892.11|892.27|890.27|894.34|892.34|892.27|890.27|0
1729128000000|2024-10-17 01:20:00|892.5|890.5|892.5|890.5|892.73|890.73|891.81|889.81|0
1729128300000|2024-10-17 01:25:00|892.27|890.27|891.57|889.57|892.27|890.27|891.57|889.57|0
1729128600000|2024-10-17 01:30:00|891.8|889.8|891.8|889.8|892.03|890.03|890.65|888.65|0
1729128900000|2024-10-17 01:35:00|891.68|889.68|892.26|890.26|892.72|890.72|891.68|889.68|0
1729129200000|2024-10-17 01:40:00|891.91|889.91|892.49|890.49|892.72|890.72|891.8|889.8|0
1729129500000|2024-10-17 01:45:00|892.72|890.72|892.95|890.95|892.95|890.95|892.03|890.03|0
1729129800000|2024-10-17 01:50:00|892.83|890.83|892.95|890.95|892.95|890.95|892.26|890.26|0
1729130100000|2024-10-17 01:55:00|892.83|890.83|893.63|891.63|893.64|891.64|892.49|890.49|0
1729130400000|2024-10-17 02:00:00|893.51|891.51|894.32|892.32|894.55|892.55|893.17|891.17|0
1729130700000|2024-10-17 02:05:00|894.55|892.55|893.86|891.86|894.55|892.55|893.17|891.17|0
1729131000000|2024-10-17 02:10:00|894.09|892.09|893.4|891.4|894.09|892.09|892.94|890.94|0
1729131300000|2024-10-17 02:15:00|893.51|891.51|892.94|890.94|893.63|891.63|892.36|890.36|0
1729131600000|2024-10-17 02:20:00|893.17|891.17|894.09|892.09|894.55|892.55|892.82|890.82|0
1729131900000|2024-10-17 02:25:00|893.85|891.85|892.93|890.93|894.09|892.09|892.47|890.47|0
1729132200000|2024-10-17 02:30:00|893.16|891.16|893.16|891.16|893.39|891.39|892.7|890.7|0
1729132500000|2024-10-17 02:35:00|892.93|890.93|891.55|889.55|893.16|891.16|891.55|889.55|0
1729132800000|2024-10-17 02:40:00|891.43|889.43|890.16|888.16|891.55|889.55|887.63|885.63|0
1729133100000|2024-10-17 02:45:00|890.39|888.39|891.08|889.08|891.54|889.54|889.93|887.93|0
1729133400000|2024-10-17 02:50:00|890.85|888.85|890.39|888.39|891.08|889.08|890.16|888.16|0
1729133700000|2024-10-17 02:55:00|890.27|888.27|891.08|889.08|891.31|889.31|890.16|888.16|0
1729134000000|2024-10-17 03:00:00|890.85|888.85|892|890|892.11|890.11|890.85|888.85|0
1729134300000|2024-10-17 03:05:00|892.23|890.23|892.22|890.22|892.23|890.23|891.54|889.54|0
1729134600000|2024-10-17 03:10:00|892.34|890.34|890.61|888.61|892.45|890.45|890.61|888.61|0
1729134900000|2024-10-17 03:15:00|890.84|888.84|891.07|889.07|891.3|889.3|890.84|888.84|0
1729135200000|2024-10-17 03:20:00|891.3|889.3|890.38|888.38|891.53|889.53|890.38|888.38|0
1729135500000|2024-10-17 03:25:00|890.61|888.61|890.83|888.83|891.07|889.07|890.15|888.15|0
1729135800000|2024-10-17 03:30:00|890.72|888.72|889.68|887.68|890.83|888.83|889.68|887.68|0
1729136100000|2024-10-17 03:35:00|889.91|887.91|890.83|888.83|890.83|888.83|889.68|887.68|0
1729136400000|2024-10-17 03:40:00|891.06|889.06|890.37|888.37|891.29|889.29|890.14|888.14|0
1729136700000|2024-10-17 03:45:00|890.25|888.25|889.91|887.91|890.6|888.6|889.91|887.91|0
1729137000000|2024-10-17 03:50:00|890.14|888.14|889.9|887.9|890.37|888.37|889.44|887.44|0
1729137300000|2024-10-17 03:55:00|889.67|887.67|889.9|887.9|890.13|888.13|889.55|887.55|0
1729137600000|2024-10-17 04:00:00|889.78|887.78|889.67|887.67|890.13|888.13|889.67|887.67|0
1729137900000|2024-10-17 04:05:00|889.55|887.55|888.98|886.98|889.67|887.67|888.98|886.98|0
1729138200000|2024-10-17 04:10:00|888.75|886.75|889.21|887.21|889.21|887.21|888.06|886.06|0
1729138500000|2024-10-17 04:15:00|889.2|887.2|889.2|887.2|889.2|887.2|888.74|886.74|0
1729138800000|2024-10-17 04:20:00|889.43|887.43|888.97|886.97|889.66|887.66|888.74|886.74|0
1729139100000|2024-10-17 04:25:00|888.85|886.85|888.97|886.97|889.2|887.2|888.51|886.51|0
1729139400000|2024-10-17 04:30:00|889.2|887.2|888.97|886.97|889.43|887.43|888.51|886.51|0
1729139700000|2024-10-17 04:35:00|889.2|887.2|888.73|886.73|889.2|887.2|888.73|886.73|0
1729140000000|2024-10-17 04:40:00|888.5|886.5|889.19|887.19|889.19|887.19|888.5|886.5|0
1729140300000|2024-10-17 04:45:00|889.42|887.42|889.19|887.19|889.88|887.88|889.19|887.19|0
1729140600000|2024-10-17 04:50:00|889.07|887.07|888.96|886.96|889.07|887.07|888.27|886.27|0
1729140900000|2024-10-17 04:55:00|889.19|887.19|889.19|887.19|889.19|887.19|888.96|886.96|0
1729141200000|2024-10-17 05:00:00|888.96|886.96|889.42|887.42|889.65|887.65|888.5|886.5|0
1729141500000|2024-10-17 05:05:00|889.3|887.3|890.33|888.33|890.56|888.56|889.3|887.3|0
1729141800000|2024-10-17 05:10:00|890.79|888.79|891.02|889.02|891.02|889.02|890.1|888.1|0
1729142100000|2024-10-17 05:15:00|890.79|888.79|891.71|889.71|892.05|890.05|890.79|888.79|0
1729142400000|2024-10-17 05:20:00|891.94|889.94|891.94|889.94|892.63|890.63|891.71|889.71|0
1729142700000|2024-10-17 05:25:00|891.71|889.71|890.79|888.79|891.94|889.94|890.79|888.79|0
1729143000000|2024-10-17 05:30:00|890.56|888.56|894.47|892.47|894.47|892.47|890.56|888.56|0
1729143300000|2024-10-17 05:35:00|894.24|892.24|896.08|894.08|896.08|894.08|894.24|892.24|0
1729143600000|2024-10-17 05:40:00|895.85|893.85|895.39|893.39|895.85|893.85|894.7|892.7|0
1729143900000|2024-10-17 05:45:00|895.62|893.62|895.96|893.96|896.31|894.31|895.39|893.39|0
1729144200000|2024-10-17 05:50:00|896.08|894.08|895.85|893.85|896.31|894.31|895.16|893.16|0
1729144500000|2024-10-17 05:55:00|896.08|894.08|895.61|893.61|896.54|894.54|895.61|893.61|0
1729144800000|2024-10-17 06:00:00|896.07|894.07|895.38|893.38|897|895|894.92|892.92|0
1729145100000|2024-10-17 06:05:00|895.61|893.61|898.15|896.15|898.84|896.84|894.92|892.92|0
1729145400000|2024-10-17 06:10:00|898.03|896.03|900.45|898.45|901.14|899.14|898.03|896.03|0
1729145700000|2024-10-17 06:15:00|900.1|898.1|901.37|899.37|901.37|899.37|900.1|898.1|0
1729146000000|2024-10-17 06:20:00|901.6|899.6|900.45|898.45|902.53|900.53|899.99|897.99|0
1729146300000|2024-10-17 06:25:00|900.68|898.68|901.37|899.37|901.94|899.94|900.45|898.45|0
1729146600000|2024-10-17 06:30:00|901.6|899.6|903.21|901.21|903.21|901.21|901.6|899.6|0
1729146900000|2024-10-17 06:35:00|902.98|900.98|907.37|905.37|908.76|906.76|902.75|900.75|0
1729147200000|2024-10-17 06:40:00|907.25|905.25|907.37|905.37|908.53|906.53|906.91|904.91|0
1729147500000|2024-10-17 06:45:00|907.48|905.48|908.52|906.52|908.99|906.99|906.44|904.44|0
1729147800000|2024-10-17 06:50:00|908.75|906.75|906.59|904.59|909.22|907.22|906.59|904.59|0
1729148100000|2024-10-17 06:55:00|906.82|904.82|906.93|904.93|907.51|905.51|904.74|902.74|0
1729148400000|2024-10-17 07:00:00|906.69|904.69|907.04|905.04|908.66|906.66|906.35|904.35|0
1729148700000|2024-10-17 07:05:00|907.27|905.27|906|904|907.74|905.74|905.42|903.42|0
1729149000000|2024-10-17 07:10:00|906.12|904.12|905.65|903.65|907.73|905.73|905.65|903.65|0
1729149300000|2024-10-17 07:15:00|905.42|903.42|906.58|904.58|907.61|905.61|905.42|903.42|0
1729149600000|2024-10-17 07:20:00|907.04|905.04|906.11|904.11|907.61|905.61|905.99|903.99|0
1729149900000|2024-10-17 07:25:00|905.88|903.88|907.5|905.5|908.19|906.19|905.42|903.42|0
1729150200000|2024-10-17 07:30:00|907.73|905.73|910.73|908.73|911.89|909.89|907.73|905.73|0
1729150500000|2024-10-17 07:35:00|910.96|908.96|913.05|911.05|913.05|911.05|910.96|908.96|0
1729150800000|2024-10-17 07:40:00|912.81|910.81|911.19|909.19|912.81|910.81|910.27|908.27|0
1729151100000|2024-10-17 07:45:00|910.96|908.96|910.5|908.5|911.19|909.19|909.34|907.34|0
1729151400000|2024-10-17 07:50:00|910.73|908.73|910.03|908.03|910.96|908.96|909.57|907.57|0
1729151700000|2024-10-17 07:55:00|909.8|907.8|911.49|909.49|911.6|909.6|909.29|907.29|0
1729152000000|2024-10-17 08:00:00|911.72|909.72|913.57|911.57|914.5|912.5|911.72|909.72|0
1729152300000|2024-10-17 08:05:00|913.81|911.81|913.34|911.34|914.04|912.04|911.03|909.03|0
1729152600000|2024-10-17 08:10:00|913.57|911.57|913.57|911.57|914.04|912.04|912.65|910.65|0
1729152900000|2024-10-17 08:15:00|913.34|911.34|914.49|912.49|915.65|913.65|913.34|911.34|0
1729153200000|2024-10-17 08:20:00|914.26|912.26|915.65|913.65|916.11|914.11|914.26|912.26|0
1729153500000|2024-10-17 08:25:00|915.88|913.88|917.73|915.73|917.73|915.73|914.95|912.95|0
1729153800000|2024-10-17 08:30:00|917.96|915.96|918.19|916.19|919.58|917.58|917.73|915.73|0
1729154100000|2024-10-17 08:35:00|918.43|916.43|917.5|915.5|918.89|916.89|917.27|915.27|0
1729154400000|2024-10-17 08:40:00|917.73|915.73|917.73|915.73|917.96|915.96|917.03|915.03|0
1729154700000|2024-10-17 08:45:00|917.61|915.61|919.11|917.11|919.35|917.35|917.49|915.49|0
1729155000000|2024-10-17 08:50:00|918.88|916.88|920.74|918.74|920.97|918.97|918.65|916.65|0
1729155300000|2024-10-17 08:55:00|920.97|918.97|920.97|918.97|921.43|919.43|919.81|917.81|0
1729155600000|2024-10-17 09:00:00|921.2|919.2|921.57|919.57|922.11|920.11|920.96|918.96|0
1729155900000|2024-10-17 09:05:00|921.34|919.34|922.26|920.26|923.42|921.42|921.11|919.11|0
1729156200000|2024-10-17 09:10:00|922.03|920.03|920.64|918.64|922.73|920.73|920.64|918.64|0
1729156500000|2024-10-17 09:15:00|920.87|918.87|921.56|919.56|922.26|920.26|920.41|918.41|0
1729156800000|2024-10-17 09:20:00|921.8|919.8|921.56|919.56|922.49|920.49|921.33|919.33|0
1729157100000|2024-10-17 09:25:00|921.67|919.67|921.56|919.56|922.03|920.03|920.63|918.63|0
1729157400000|2024-10-17 09:30:00|921.33|919.33|919.01|917.01|921.33|919.33|919.01|917.01|0
1729157700000|2024-10-17 09:35:00|919.12|917.12|922.49|920.49|922.49|920.49|919.12|917.12|0
1729158000000|2024-10-17 09:40:00|922.48|920.48|922.48|920.48|922.95|920.95|921.79|919.79|0
1729158300000|2024-10-17 09:45:00|922.36|920.36|923.18|921.18|924.11|922.11|922.25|920.25|0
1729158600000|2024-10-17 09:50:00|923.41|921.41|924.57|922.57|924.57|922.57|923.41|921.41|0
1729158900000|2024-10-17 09:55:00|924.34|922.34|923.64|921.64|924.34|922.34|922.71|920.71|0
1729159200000|2024-10-17 10:00:00|922.94|920.94|923.75|921.75|924.1|922.1|922.94|920.94|0
1729159500000|2024-10-17 10:05:00|923.64|921.64|924.1|922.1|924.33|922.33|923.4|921.4|0
1729159800000|2024-10-17 10:10:00|923.87|921.87|924.71|922.71|925.18|923.18|923.63|921.63|0
1729160100000|2024-10-17 10:15:00|924.48|922.48|924.25|922.25|924.95|922.95|923.78|921.78|0
1729160400000|2024-10-17 10:20:00|924.48|922.48|924.48|922.48|924.71|922.71|923.55|921.55|0
1729160700000|2024-10-17 10:25:00|924.25|922.25|924.24|922.24|924.71|922.71|923.78|921.78|0
1729161000000|2024-10-17 10:30:00|924.48|922.48|922.39|920.39|924.71|922.71|922.16|920.16|0
1729161300000|2024-10-17 10:35:00|922.16|920.16|922.39|920.39|922.62|920.62|921.92|919.92|0
1729161600000|2024-10-17 10:40:00|922.5|920.5|923.08|921.08|923.54|921.54|922.39|920.39|0
1729161900000|2024-10-17 10:45:00|923.31|921.31|923.54|921.54|924.01|922.01|922.85|920.85|0
1729162200000|2024-10-17 10:50:00|923.65|921.65|925.04|923.04|925.16|923.16|923.54|921.54|0
1729162500000|2024-10-17 10:55:00|924.93|922.93|926.32|924.32|926.79|924.79|924.93|922.93|0
1729162800000|2024-10-17 11:00:00|925.86|923.86|923.54|921.54|926.09|924.09|923.07|921.07|0
1729163100000|2024-10-17 11:05:00|923.65|921.65|923.53|921.53|925.16|923.16|923.07|921.07|0
1729163400000|2024-10-17 11:10:00|923.3|921.3|924.23|922.23|924.46|922.46|923.3|921.3|0
1729163700000|2024-10-17 11:15:00|924.46|922.46|924.23|922.23|924.92|922.92|923.53|921.53|0
1729164000000|2024-10-17 11:20:00|923.99|921.99|924.22|922.22|924.46|922.46|923.53|921.53|0
1729164300000|2024-10-17 11:25:00|923.99|921.99|924.45|922.45|925.15|923.15|923.3|921.3|0
1729164600000|2024-10-17 11:30:00|924.22|922.22|924.92|922.92|925.61|923.61|924.22|922.22|0
1729164900000|2024-10-17 11:35:00|924.68|922.68|925.15|923.15|925.15|923.15|923.52|921.52|0
1729165200000|2024-10-17 11:40:00|924.22|922.22|922.83|920.83|924.45|922.45|922.83|920.83|0
1729165500000|2024-10-17 11:45:00|923.06|921.06|922.82|920.82|923.52|921.52|922.59|920.59|0
1729165800000|2024-10-17 11:50:00|922.59|920.59|923.05|921.05|923.05|921.05|922.36|920.36|0
1729166100000|2024-10-17 11:55:00|923.29|921.29|923.52|921.52|923.75|921.75|923.05|921.05|0
1729166400000|2024-10-17 12:00:00|923.28|921.28|924.21|922.21|924.91|922.91|923.05|921.05|0
1729166700000|2024-10-17 12:05:00|924.09|922.09|924.67|922.67|925.14|923.14|923.75|921.75|0
1729167000000|2024-10-17 12:10:00|924.78|922.78|927.33|925.33|928.38|926.38|924.67|922.67|0
1729167300000|2024-10-17 12:15:00|927.22|925.22|928.15|926.15|929.78|927.78|927.22|925.22|0
1729167600000|2024-10-17 12:20:00|927.68|925.68|927.22|925.22|928.15|926.15|926.99|924.99|0
1729167900000|2024-10-17 12:25:00|926.99|924.99|925.47|923.47|926.99|924.99|924.43|922.43|0
1729168200000|2024-10-17 12:30:00|927.56|925.56|927.45|925.45|930.23|928.23|925.01|923.01|0
1729168500000|2024-10-17 12:35:00|927.68|925.68|931.39|929.39|931.63|929.63|926.98|924.98|0
1729168800000|2024-10-17 12:40:00|931.62|929.62|926.28|924.28|931.62|929.62|925.82|923.82|0
1729169100000|2024-10-17 12:45:00|926.05|924.05|927.91|925.91|928.37|926.37|924.66|922.66|0
1729169400000|2024-10-17 12:50:00|928.14|926.14|929.06|927.06|929.3|927.3|927.67|925.67|0
1729169700000|2024-10-17 12:55:00|929.3|927.3|931.15|929.15|931.15|929.15|928.13|926.13|0
1729170000000|2024-10-17 13:00:00|931.39|929.39|932.31|930.31|933.48|931.48|930.69|928.69|0
1729170300000|2024-10-17 13:05:00|932.55|930.55|936.96|934.96|937.89|935.89|932.31|930.31|0
1729170600000|2024-10-17 13:10:00|936.73|934.73|935.08|933.08|937.63|935.63|935.08|933.08|0
1729170900000|2024-10-17 13:15:00|935.31|933.31|936|934|936.7|934.7|934.61|932.61|0
1729171200000|2024-10-17 13:20:00|936.23|934.23|934.37|932.37|936.23|934.23|934.37|932.37|0
1729171500000|2024-10-17 13:25:00|934.14|932.14|935.3|933.3|935.77|933.77|933.21|931.21|0
1729171800000|2024-10-17 13:30:00|936.46|934.46|924.72|922.72|936.7|934.7|923.09|921.09|0
1729172100000|2024-10-17 13:35:00|924.25|922.25|914.85|912.85|924.25|922.25|910.37|908.37|0
1729172400000|2024-10-17 13:40:00|915.09|913.09|919.02|917.02|921.57|919.57|914.16|912.16|0
1729172700000|2024-10-17 13:45:00|918.79|916.79|919.95|917.95|921.34|919.34|918.33|916.33|0
1729173000000|2024-10-17 13:50:00|919.48|917.48|921.34|919.34|925.05|923.05|919.48|917.48|0
1729173300000|2024-10-17 13:55:00|921.57|919.57|916.35|914.35|921.8|919.8|914.15|912.15|0
1729173600000|2024-10-17 14:00:00|918.09|916.09|908.62|906.62|918.78|916.78|908.15|906.15|0
1729173900000|2024-10-17 14:05:00|909.08|907.08|907.92|905.92|910|908|905.38|903.38|0
1729174200000|2024-10-17 14:10:00|907.46|905.46|911.86|909.86|912.32|910.32|907.11|905.11|0
1729174500000|2024-10-17 14:15:00|911.62|909.62|912.55|910.55|913.71|911.71|909.08|907.08|0
1729174800000|2024-10-17 14:20:00|912.78|910.78|919.35|917.35|919.35|917.35|911.85|909.85|0
1729175100000|2024-10-17 14:25:00|919.12|917.12|915.17|913.17|919.12|917.12|907.99|905.99|0
1729175400000|2024-10-17 14:30:00|914.71|912.71|914.47|912.47|916.1|914.1|911.92|909.92|0
1729175700000|2024-10-17 14:35:00|913.78|911.78|910.99|908.99|914.01|912.01|907.29|905.29|0
1729176000000|2024-10-17 14:40:00|910.76|908.76|908.68|906.68|914.47|912.47|906.36|904.36|0
1729176300000|2024-10-17 14:45:00|908.91|906.91|909.6|907.6|910.76|908.76|907.29|905.29|0
1729176600000|2024-10-17 14:50:00|909.37|907.37|907.98|905.98|909.37|907.37|906.13|904.13|0
1729176900000|2024-10-17 14:55:00|908.44|906.44|907.51|905.51|910.99|908.99|907.05|905.05|0
1729177200000|2024-10-17 15:00:00|907.98|905.98|900.73|898.73|908.44|906.44|900.73|898.73|0
1729177500000|2024-10-17 15:05:00|900.5|898.5|908.83|906.83|909.76|907.76|900.5|898.5|0
1729177800000|2024-10-17 15:10:00|908.6|906.6|911.61|909.61|911.84|909.84|908.37|906.37|0
1729178100000|2024-10-17 15:15:00|911.38|909.38|910.9|908.9|914.86|912.86|910.21|908.21|0
1729178400000|2024-10-17 15:20:00|910.44|908.44|912.06|910.06|912.52|910.52|909.74|907.74|0
1729178700000|2024-10-17 15:25:00|912.29|910.29|915.77|913.77|916|914|912.29|910.29|0
1729179000000|2024-10-17 15:30:00|916|914|917.24|915.24|917.63|915.63|914.46|912.46|0
1729179300000|2024-10-17 15:35:00|917.01|915.01|917.94|915.94|918.87|916.87|914.45|912.45|0
1729179600000|2024-10-17 15:40:00|918.17|916.17|916.77|914.77|918.87|916.87|916.77|914.77|0
1729179900000|2024-10-17 15:45:00|917.01|915.01|916.08|914.08|917.7|915.7|915.61|913.61|0
1729180200000|2024-10-17 15:50:00|915.61|913.61|917.47|915.47|917.7|915.7|915.61|913.61|0
1729180500000|2024-10-17 15:55:00|917.23|915.23|922.35|920.35|922.35|920.35|917|915|0
1729180800000|2024-10-17 16:00:00|922.11|920.11|922.08|920.08|925.33|923.33|920.95|918.95|0
1729181100000|2024-10-17 16:05:00|922.31|920.31|920.45|918.45|923.7|921.7|919.76|917.76|0
1729181400000|2024-10-17 16:10:00|920.69|918.69|919.29|917.29|921.15|919.15|918.13|916.13|0
1729181700000|2024-10-17 16:15:00|919.06|917.06|919.75|917.75|920.68|918.68|918.83|916.83|0
1729182000000|2024-10-17 16:20:00|919.99|917.99|919.98|917.98|920.45|918.45|917.9|915.9|0
1729182300000|2024-10-17 16:25:00|919.75|917.75|918.82|916.82|919.98|917.98|917.89|915.89|0
1729182600000|2024-10-17 16:30:00|918.59|916.59|915.34|913.34|918.59|916.59|913.72|911.72|0
1729182900000|2024-10-17 16:35:00|915.11|913.11|918.35|916.35|919.05|917.05|915.11|913.11|0
1729183200000|2024-10-17 16:40:00|918.59|916.59|920.9|918.9|921.14|919.14|918.58|916.58|0
1729183500000|2024-10-17 16:45:00|920.67|918.67|920.21|918.21|920.67|918.67|919.51|917.51|0
1729183800000|2024-10-17 16:50:00|920.44|918.44|920.83|918.83|921.06|919.06|919.2|917.2|0
1729184100000|2024-10-17 16:55:00|921.06|919.06|919.43|917.43|921.76|919.76|917.11|915.11|0
1729184400000|2024-10-17 17:00:00|919.67|917.67|921.52|919.52|922.22|920.22|918.5|916.5|0
1729184700000|2024-10-17 17:05:00|921.29|919.29|920.36|918.36|921.75|919.75|918.73|916.73|0
1729185000000|2024-10-17 17:10:00|920.59|918.59|921.05|919.05|921.17|919.17|919.66|917.66|0
1729185300000|2024-10-17 17:15:00|920.82|918.82|918.96|916.96|921.29|919.29|918.73|916.73|0
1729185600000|2024-10-17 17:20:00|919.19|917.19|917.57|915.57|920.12|918.12|917.1|915.1|0
1729185900000|2024-10-17 17:25:00|917.33|915.33|917.8|915.8|918.26|916.26|916.87|914.87|0
1729186200000|2024-10-17 17:30:00|918.03|916.03|917.1|915.1|918.49|916.49|916.87|914.87|0
1729186500000|2024-10-17 17:35:00|917.33|915.33|918.49|916.49|918.96|916.96|917.1|915.1|0
1729186800000|2024-10-17 17:40:00|918.72|916.72|921.51|919.51|921.51|919.51|918.49|916.49|0
1729187100000|2024-10-17 17:45:00|921.39|919.39|921.51|919.51|921.85|919.85|920.81|918.81|0
1729187400000|2024-10-17 17:50:00|921.74|919.74|920.57|918.57|921.97|919.97|919.65|917.65|0
1729187700000|2024-10-17 17:55:00|920.34|918.34|919.18|917.18|920.57|918.57|918.48|916.48|0
1729188000000|2024-10-17 18:00:00|918.95|916.95|911.52|909.52|919.64|917.64|911.52|909.52|0
1729188300000|2024-10-17 18:05:00|911.75|909.75|905.26|903.26|911.98|909.98|904.8|902.8|0
1729188600000|2024-10-17 18:10:00|904.57|902.57|908.04|906.04|908.74|906.74|902.49|900.49|0
1729188900000|2024-10-17 18:15:00|907.81|905.81|902.71|900.71|908.04|906.04|902.48|900.48|0
1729189200000|2024-10-17 18:20:00|902.95|900.95|903.17|901.17|903.87|901.87|901.79|899.79|0
1729189500000|2024-10-17 18:25:00|903.41|901.41|903.17|901.17|906.18|904.18|902.71|900.71|0
1729189800000|2024-10-17 18:30:00|902.71|900.71|903.87|901.87|904.56|902.56|902.02|900.02|0
1729190100000|2024-10-17 18:35:00|903.63|901.63|905.25|903.25|905.25|903.25|901.09|899.09|0
1729190400000|2024-10-17 18:40:00|905.02|903.02|904.32|902.32|905.48|903.48|902.01|900.01|0
1729190700000|2024-10-17 18:45:00|904.09|902.09|905.48|903.48|907.33|905.33|903.17|901.17|0
1729191000000|2024-10-17 18:50:00|905.25|903.25|907.56|905.56|908.49|906.49|905.25|903.25|0
1729191300000|2024-10-17 18:55:00|907.33|905.33|909.41|907.41|909.41|907.41|906.4|904.4|0
1729191600000|2024-10-17 19:00:00|909.65|907.65|904.78|902.78|909.88|907.88|904.55|902.55|0
1729191900000|2024-10-17 19:05:00|904.55|902.55|907.56|905.56|907.56|905.56|904.55|902.55|0
1729192200000|2024-10-17 19:10:00|907.33|905.33|908.95|906.95|909.64|907.64|907.09|905.09|0
1729192500000|2024-10-17 19:15:00|908.71|906.71|906.32|904.32|909.64|907.64|906.08|904.08|0
1729192800000|2024-10-17 19:20:00|905.85|903.85|905.16|903.16|906.08|904.08|903.53|901.53|0
1729193100000|2024-10-17 19:25:00|904.92|902.92|902.14|900.14|904.92|902.92|902.02|900.02|0
1729193400000|2024-10-17 19:30:00|901.91|899.91|902.6|900.6|903.3|901.3|900.29|898.29|0
1729193700000|2024-10-17 19:35:00|902.83|900.83|900.05|898.05|902.83|900.83|899.36|897.36|0
1729194000000|2024-10-17 19:40:00|900.16|898.16|902.37|900.37|902.83|900.83|899.82|897.82|0
1729194300000|2024-10-17 19:45:00|902.13|900.13|900.36|898.36|902.6|900.6|899.82|897.82|0
1729194600000|2024-10-17 19:50:00|899.43|897.43|901.74|899.74|902.21|900.21|898.04|896.04|0
1729194900000|2024-10-17 19:55:00|899.89|897.89|899.04|897.04|901.82|899.82|898.34|896.34|0
1729195200000|2024-10-17 20:00:00|899.27|897.27|900.89|898.89|903.21|901.21|898.57|896.57|0
1729195500000|2024-10-17 20:05:00|900.66|898.66|902.98|900.98|904.6|902.6|900.66|898.66|0
1729195800000|2024-10-17 20:10:00|903.21|901.21|900.89|898.89|904.37|902.37|900.66|898.66|0
1729196100000|2024-10-17 20:15:00|901.32|898.92|903.87|901.47|904.1|901.7|901.32|898.92|0
1729196400000|2024-10-17 20:20:00|903.64|901.24|903.17|900.77|903.87|901.47|902.71|900.31|0
1729196700000|2024-10-17 20:25:00|902.94|900.54|901.31|898.91|902.94|900.54|901.31|898.91|0
1729197000000|2024-10-17 20:30:00|901.08|898.68|901.54|899.14|901.55|899.15|900.62|898.22|0
1729197300000|2024-10-17 20:35:00|901.31|898.91|900.61|898.21|901.77|899.37|900.61|898.21|0
1729197600000|2024-10-17 20:40:00|900.85|898.45|900.84|898.44|901.31|898.91|900.84|898.44|0
1729197900000|2024-10-17 20:45:00|901.08|898.68|901.54|899.14|902|899.6|901.08|898.68|0
1729198200000|2024-10-17 20:50:00|901.77|899.37|902|899.6|902|899.6|901.31|898.91|0
1729198500000|2024-10-17 20:55:00|901.88|899.48|900.49|898.09|901.88|899.48|900.25|897.85|0
1729198800000|2024-10-17 21:00:00|901.04|898.64|900.51|898.11|901.16|898.76|900.38|897.98|0
1729199100000|2024-10-17 21:05:00|901.03|898.63|900.58|898.18|901.13|898.73|900.45|898.05|0
1729199400000|2024-10-17 21:10:00|900.71|898.31|900.71|898.31|900.71|898.31|900.71|898.31|0
1729199700000|2024-10-17 21:15:00|901.3|898.9|900.71|898.31|901.43|899.03|900.71|898.31|0
1729200000000|2024-10-17 21:20:00|901.13|898.73|900.99|898.59|901.13|898.73|900.17|897.77|0
1729200300000|2024-10-17 21:25:00|901.13|898.73|901.12|898.72|901.13|898.73|901.12|898.72|0
1729200600000|2024-10-17 21:30:00|901.15|898.75|901.15|898.75|901.15|898.75|901.15|898.75|0
1729200900000|2024-10-17 21:35:00|901.39|898.99|901.19|898.79|901.39|898.99|901.15|898.75|0
1729201200000|2024-10-17 21:40:00|901.15|898.75|901.15|898.75|901.19|898.79|901.15|898.75|0
1729201500000|2024-10-17 21:45:00|901.22|898.82|901.04|898.64|901.29|898.89|901.04|898.64|0
1729201800000|2024-10-17 21:50:00|900.98|898.58|900.91|898.51|901.04|898.64|900.87|898.47|0
1729202100000|2024-10-17 21:55:00|900.94|898.54|900.81|898.41|901.14|898.74|900.77|898.37|0
1729202400000|2024-10-17 22:00:00|899.54|897.14|899.89|897.49|901.86|899.46|899.42|897.02|0
1729202700000|2024-10-17 22:05:00|899.66|897.26|900.69|898.29|901.05|898.65|899.42|897.02|0
1729203000000|2024-10-17 22:10:00|900.81|898.41|901.28|898.88|901.62|899.22|900.81|898.41|0
1729203300000|2024-10-17 22:15:00|901.27|898.87|902.43|900.03|902.66|900.26|901.04|898.64|0
1729203600000|2024-10-17 22:20:00|901.74|899.34|902.89|900.49|903.36|900.96|901.74|899.34|0
1729203900000|2024-10-17 22:25:00|903.01|900.61|903.59|901.19|903.82|901.42|903.01|900.61|0
1729204200000|2024-10-17 22:30:00|903.7|901.3|904.98|902.58|905.68|903.28|903.59|901.19|0
1729204500000|2024-10-17 22:35:00|905.21|902.81|905.44|903.04|905.67|903.27|904.75|902.35|0
1729204800000|2024-10-17 22:40:00|905.21|902.81|905.44|903.04|905.44|903.04|905.21|902.81|0
1729205100000|2024-10-17 22:45:00|905.67|903.27|905.44|903.04|905.9|903.5|905.21|902.81|0
1729205400000|2024-10-17 22:50:00|905.55|903.15|905.2|902.8|906.13|903.73|905.2|902.8|0
1729205700000|2024-10-17 22:55:00|905.44|903.04|904.62|902.22|905.44|903.04|904.04|901.64|0
1729206000000|2024-10-17 23:00:00|904.51|902.11|904.04|901.64|904.74|902.34|903.81|901.41|0
1729206300000|2024-10-17 23:05:00|903.81|901.41|903.22|900.82|904.04|901.64|903.11|900.71|0
1729206600000|2024-10-17 23:10:00|903.34|900.94|904.5|902.1|904.5|902.1|903.34|900.94|0
1729206900000|2024-10-17 23:15:00|904.27|901.87|904.5|902.1|904.5|902.1|904.27|901.87|0
1729207200000|2024-10-17 23:20:00|904.27|901.87|904.03|901.63|904.27|901.87|903.8|901.4|0
1729207500000|2024-10-17 23:25:00|903.8|901.4|904.03|901.63|904.26|901.86|903.8|901.4|0
1729207800000|2024-10-17 23:30:00|904.26|901.86|904.26|901.86|904.49|902.09|904.26|901.86|0
1729208100000|2024-10-17 23:35:00|904.49|902.09|904.96|902.56|904.96|902.56|904.03|901.63|0
1729208400000|2024-10-17 23:40:00|904.72|902.32|904.03|901.63|904.72|902.32|903.79|901.39|0
1729208700000|2024-10-17 23:45:00|903.9|901.5|904.02|901.62|904.26|901.86|903.79|901.39|0
1729209000000|2024-10-17 23:50:00|904.26|901.86|904.25|901.85|904.49|902.09|904.02|901.62|0
1729209300000|2024-10-17 23:55:00|904.49|902.09|904.72|902.32|904.72|902.32|904.48|902.08|0
1729209600000|2024-10-18 00:00:00|904.25|901.85|903.32|900.92|904.48|902.08|902.86|900.46|0
1729209900000|2024-10-18 00:05:00|903.55|901.15|902.16|899.76|903.79|901.39|901.93|899.53|0
1729210200000|2024-10-18 00:10:00|902.39|899.99|903.55|901.15|903.55|901.15|901.93|899.53|0
1729210500000|2024-10-18 00:15:00|902.62|900.22|899.61|897.21|902.73|900.33|899.61|897.21|0
1729210800000|2024-10-18 00:20:00|899.72|897.32|898.68|896.28|900.07|897.67|898.22|895.82|0
1729211100000|2024-10-18 00:25:00|898.21|895.81|893.12|890.72|898.45|896.05|891.5|889.1|0
1729211400000|2024-10-18 00:30:00|890.6|888.6|895.11|893.11|895.69|893.69|889.91|887.91|0
1729211700000|2024-10-18 00:35:00|895|893|895.11|893.11|895.69|893.69|894.53|892.53|0
1729212000000|2024-10-18 00:40:00|894.77|892.77|896.38|894.38|896.62|894.62|894.76|892.76|0
1729212300000|2024-10-18 00:45:00|896.62|894.62|897.08|895.08|897.08|895.08|895.46|893.46|0
1729212600000|2024-10-18 00:50:00|897.19|895.19|897.54|895.54|898.24|896.24|897.19|895.19|0
1729212900000|2024-10-18 00:55:00|897.65|895.65|897.42|895.42|898.23|896.23|897.31|895.31|0
1729213200000|2024-10-18 01:00:00|897.31|895.31|896.84|894.84|897.77|895.77|896.38|894.38|0
1729213500000|2024-10-18 01:05:00|897.07|895.07|897.64|895.64|898|896|896.61|894.61|0
1729213800000|2024-10-18 01:10:00|897.53|895.53|897.07|895.07|897.53|895.53|896.37|894.37|0
1729214100000|2024-10-18 01:15:00|897.3|895.3|896.83|894.83|897.53|895.53|896.83|894.83|0
1729214400000|2024-10-18 01:20:00|897.07|895.07|896.83|894.83|897.53|895.53|896.37|894.37|0
1729214700000|2024-10-18 01:25:00|897.06|895.06|897.64|895.64|897.76|895.76|896.37|894.37|0
1729215000000|2024-10-18 01:30:00|897.76|895.76|896.48|894.48|898.22|896.22|896.13|894.13|0
1729215300000|2024-10-18 01:35:00|896.37|894.37|897.52|895.52|897.75|895.75|895.78|893.78|0
1729215600000|2024-10-18 01:40:00|897.63|895.63|900.3|898.3|900.77|898.77|897.52|895.52|0
1729215900000|2024-10-18 01:45:00|900.07|898.07|900.76|898.76|900.76|898.76|899.61|897.61|0
1729216200000|2024-10-18 01:50:00|900.64|898.64|900.07|898.07|900.76|898.76|900.07|898.07|0
1729216500000|2024-10-18 01:55:00|900.18|898.18|900.07|898.07|900.3|898.3|899.83|897.83|0
1729216800000|2024-10-18 02:00:00|900.3|898.3|898.9|896.9|900.99|898.99|898.9|896.9|0
1729217100000|2024-10-18 02:05:00|899.02|897.02|899.6|897.6|899.6|897.6|897.98|895.98|0
1729217400000|2024-10-18 02:10:00|899.48|897.48|898.21|896.21|899.83|897.83|897.97|895.97|0
1729217700000|2024-10-18 02:15:00|897.97|895.97|897.74|895.74|898.9|896.9|897.51|895.51|0
1729218000000|2024-10-18 02:20:00|897.97|895.97|898.66|896.66|898.9|896.9|897.51|895.51|0
1729218300000|2024-10-18 02:25:00|898.9|896.9|899.01|897.01|899.36|897.36|897.97|895.97|0
1729218600000|2024-10-18 02:30:00|899.13|897.13|900.75|898.75|900.98|898.98|899.13|897.13|0
1729218900000|2024-10-18 02:35:00|900.98|898.98|900.98|898.98|901.09|899.09|900.51|898.51|0
1729219200000|2024-10-18 02:40:00|900.75|898.75|900.05|898.05|900.98|898.98|899.82|897.82|0
1729219500000|2024-10-18 02:45:00|900.28|898.28|898.89|896.89|900.51|898.51|898.89|896.89|0
1729219800000|2024-10-18 02:50:00|898.77|896.77|898.89|896.89|899.35|897.35|898.42|896.42|0
1729220100000|2024-10-18 02:55:00|898.65|896.65|899.12|897.12|899.46|897.46|898.65|896.65|0
1729220400000|2024-10-18 03:00:00|899.23|897.23|900.27|898.27|900.27|898.27|898.88|896.88|0
1729220700000|2024-10-18 03:05:00|900.04|898.04|899.81|897.81|900.27|898.27|899.81|897.81|0
1729221000000|2024-10-18 03:10:00|899.58|897.58|899.11|897.11|899.81|897.81|898.88|896.88|0
1729221300000|2024-10-18 03:15:00|898.99|896.99|899.11|897.11|899.34|897.34|898.29|896.29|0
1729221600000|2024-10-18 03:20:00|898.99|896.99|899.57|897.57|899.57|897.57|898.64|896.64|0
1729221900000|2024-10-18 03:25:00|899.34|897.34|899.88|897.88|900.3|898.3|899.34|897.34|0
1729222200000|2024-10-18 03:30:00|899.76|897.76|899.41|897.41|900.11|898.11|899.18|897.18|0
1729222500000|2024-10-18 03:35:00|899.18|897.18|898.02|896.02|899.41|897.41|898.02|896.02|0
1729222800000|2024-10-18 03:40:00|897.9|895.9|898.25|896.25|898.48|896.48|897.79|895.79|0
1729223100000|2024-10-18 03:45:00|898.02|896.02|898.71|896.71|898.71|896.71|897.79|895.79|0
1729223400000|2024-10-18 03:50:00|898.94|896.94|897.32|895.32|898.94|896.94|897.32|895.32|0
1729223700000|2024-10-18 03:55:00|896.39|894.39|897.55|895.55|898.01|896.01|895.93|893.93|0
1729224000000|2024-10-18 04:00:00|897.32|895.32|896.85|894.85|897.55|895.55|896.62|894.62|0
1729224300000|2024-10-18 04:05:00|897.08|895.08|897.31|895.31|897.78|895.78|896.85|894.85|0
1729224600000|2024-10-18 04:10:00|897.08|895.08|897.31|895.31|897.54|895.54|897.08|895.08|0
1729224900000|2024-10-18 04:15:00|897.19|895.19|898|896|898.24|896.24|896.85|894.85|0
1729225200000|2024-10-18 04:20:00|898.24|896.24|898.7|896.7|898.93|896.93|898.12|896.12|0
1729225500000|2024-10-18 04:25:00|898.81|896.81|897.77|895.77|898.81|896.81|897.54|895.54|0
1729225800000|2024-10-18 04:30:00|898.23|896.23|898.69|896.69|898.69|896.69|897.77|895.77|0
1729226100000|2024-10-18 04:35:00|898.93|896.93|898.69|896.69|899.16|897.16|898.23|896.23|0
1729226400000|2024-10-18 04:40:00|898.92|896.92|899.03|897.03|899.39|897.39|898.92|896.92|0
1729226700000|2024-10-18 04:45:00|899.15|897.15|899.15|897.15|899.38|897.38|898.69|896.69|0
1729227000000|2024-10-18 04:50:00|899.38|897.38|899.15|897.15|899.38|897.38|898.92|896.92|0
1729227300000|2024-10-18 04:55:00|898.92|896.92|898.56|896.56|898.92|896.92|897.99|895.99|0
1729227600000|2024-10-18 05:00:00|898.68|896.68|898.45|896.45|899.15|897.15|897.99|895.99|0
1729227900000|2024-10-18 05:05:00|898.56|896.56|898.68|896.68|899.15|897.15|898.1|896.1|0
1729228200000|2024-10-18 05:10:00|898.91|896.91|899.61|897.61|899.61|897.61|898.91|896.91|0
1729228500000|2024-10-18 05:15:00|899.37|897.37|899.6|897.6|899.84|897.84|899.14|897.14|0
1729228800000|2024-10-18 05:20:00|899.37|897.37|898.21|896.21|899.6|897.6|898.21|896.21|0
1729229100000|2024-10-18 05:25:00|898.44|896.44|898.09|896.09|898.91|896.91|898.09|896.09|0
1729229400000|2024-10-18 05:30:00|898.21|896.21|899.6|897.6|899.6|897.6|898.21|896.21|0
1729229700000|2024-10-18 05:35:00|899.71|897.71|899.83|897.83|900.06|898.06|899.6|897.6|0
1729230000000|2024-10-18 05:40:00|899.6|897.6|899.83|897.83|900.06|898.06|899.36|897.36|0
1729230300000|2024-10-18 05:45:00|899.94|897.94|899.13|897.13|899.94|897.94|898.9|896.9|0
1729230600000|2024-10-18 05:50:00|898.9|896.9|900.52|898.52|900.52|898.52|898.9|896.9|0
1729230900000|2024-10-18 05:55:00|900.29|898.29|901.21|899.21|901.44|899.44|900.29|898.29|0
1729231200000|2024-10-18 06:00:00|901.09|899.09|900.63|898.63|901.44|899.44|900.05|898.05|0
1729231500000|2024-10-18 06:05:00|900.98|898.98|901.44|899.44|901.67|899.67|900.51|898.51|0
1729231800000|2024-10-18 06:10:00|901.67|899.67|901.67|899.67|901.9|899.9|900.97|898.97|0
1729232100000|2024-10-18 06:15:00|901.55|899.55|901.9|899.9|902.13|900.13|901.44|899.44|0
1729232400000|2024-10-18 06:20:00|901.67|899.67|901.55|899.55|902.13|900.13|901.2|899.2|0
1729232700000|2024-10-18 06:25:00|901.67|899.67|901.43|899.43|901.67|899.67|900.97|898.97|0
1729233000000|2024-10-18 06:30:00|901.54|899.54|902.13|900.13|902.13|900.13|901.31|899.31|0
1729233300000|2024-10-18 06:35:00|902.36|900.36|902.7|900.7|902.82|900.82|902.13|900.13|0
1729233600000|2024-10-18 06:40:00|902.59|900.59|901.43|899.43|902.82|900.82|901.2|899.2|0
1729233900000|2024-10-18 06:45:00|901.66|899.66|900.67|898.67|901.66|899.66|900.1|898.1|0
1729234200000|2024-10-18 06:50:00|900.56|898.56|901.49|899.49|901.72|899.72|900.33|898.33|0
1729234500000|2024-10-18 06:55:00|901.72|899.72|901.95|899.95|902.18|900.18|901.13|899.13|0
1729234800000|2024-10-18 07:00:00|901.72|899.72|902.87|900.87|903.11|901.11|901.48|899.48|0
1729235100000|2024-10-18 07:05:00|903.11|901.11|903.34|901.34|903.34|901.34|902.18|900.18|0
1729235400000|2024-10-18 07:10:00|903.1|901.1|903.57|901.57|903.57|901.57|902.41|900.41|0
1729235700000|2024-10-18 07:15:00|903.33|901.33|903.33|901.33|903.8|901.8|903.21|901.21|0
1729236000000|2024-10-18 07:20:00|903.1|901.1|903.33|901.33|903.56|901.56|902.17|900.17|0
1729236300000|2024-10-18 07:25:00|903.56|901.56|903.56|901.56|903.8|901.8|903.33|901.33|0
1729236600000|2024-10-18 07:30:00|903.1|901.1|903.56|901.56|903.79|901.79|902.86|900.86|0
1729236900000|2024-10-18 07:35:00|903.33|901.33|904.02|902.02|904.02|902.02|903.33|901.33|0
1729237200000|2024-10-18 07:40:00|904.25|902.25|904.02|902.02|904.72|902.72|903.56|901.56|0
1729237500000|2024-10-18 07:45:00|903.79|901.79|904.25|902.25|904.25|902.25|903.2|901.2|0
1729237800000|2024-10-18 07:50:00|904.36|902.36|906.8|904.8|906.8|904.8|904.25|902.25|0
1729238100000|2024-10-18 07:55:00|907.04|905.04|909.12|907.12|909.12|907.12|906.57|904.57|0
1729238400000|2024-10-18 08:00:00|908.66|906.66|909.59|907.59|909.82|907.82|908.43|906.43|0
1729238700000|2024-10-18 08:05:00|909.82|907.82|910.05|908.05|910.75|908.75|909.35|907.35|0
1729239000000|2024-10-18 08:10:00|909.82|907.82|910.51|908.51|910.75|908.75|909.58|907.58|0
1729239300000|2024-10-18 08:15:00|910.28|908.28|911.4|909.4|911.86|909.86|910.05|908.05|0
1729239600000|2024-10-18 08:20:00|911.16|909.16|910.23|908.23|911.4|909.4|910.23|908.23|0
1729239900000|2024-10-18 08:25:00|910.47|908.47|910.93|908.93|911.16|909.16|909.54|907.54|0
1729240200000|2024-10-18 08:30:00|910.7|908.7|910.23|908.23|910.93|908.93|909.77|907.77|0
1729240500000|2024-10-18 08:35:00|910.46|908.46|908.37|906.37|910.93|908.93|907.68|905.68|0
1729240800000|2024-10-18 08:40:00|908.14|906.14|909.3|907.3|909.53|907.53|908.14|906.14|0
1729241100000|2024-10-18 08:45:00|909.18|907.18|909.99|907.99|910.1|908.1|908.83|906.83|0
1729241400000|2024-10-18 08:50:00|910.22|908.22|909.29|907.29|910.69|908.69|909.17|907.17|0
1729241700000|2024-10-18 08:55:00|909.53|907.53|909.76|907.76|909.99|907.99|909.06|907.06|0
1729242000000|2024-10-18 09:00:00|909.99|907.99|910.45|908.45|910.68|908.68|909.76|907.76|0
1729242300000|2024-10-18 09:05:00|910.68|908.68|911.61|909.61|911.61|909.61|910.22|908.22|0
1729242600000|2024-10-18 09:10:00|911.38|909.38|912.31|910.31|912.54|910.54|911.14|909.14|0
1729242900000|2024-10-18 09:15:00|912.07|910.07|909.98|907.98|912.07|910.07|909.63|907.63|0
1729243200000|2024-10-18 09:20:00|910.21|908.21|910.56|908.56|910.91|908.91|909.52|907.52|0
1729243500000|2024-10-18 09:25:00|910.68|908.68|910.44|908.44|911.6|909.6|910.21|908.21|0
1729243800000|2024-10-18 09:30:00|910.67|908.67|908.58|906.58|910.67|908.67|907.89|905.89|0
1729244100000|2024-10-18 09:35:00|908.82|906.82|908.81|906.81|909.51|907.51|908.81|906.81|0
1729244400000|2024-10-18 09:40:00|908.58|906.58|908.12|906.12|909.74|907.74|907.88|905.88|0
1729244700000|2024-10-18 09:45:00|908.35|906.35|909.51|907.51|909.51|907.51|908.35|906.35|0
1729245000000|2024-10-18 09:50:00|909.74|907.74|907.42|905.42|909.97|907.97|906.95|904.95|0
1729245300000|2024-10-18 09:55:00|907.18|905.18|907.18|905.18|907.42|905.42|906.02|904.02|0
1729245600000|2024-10-18 10:00:00|907.06|905.06|906.25|904.25|907.65|905.65|905.79|903.79|0
1729245900000|2024-10-18 10:05:00|906.02|904.02|906.48|904.48|907.18|905.18|906.02|904.02|0
1729246200000|2024-10-18 10:10:00|906.13|904.13|906.94|904.94|906.94|904.94|904.86|902.86|0
1729246500000|2024-10-18 10:15:00|907.41|905.41|906.48|904.48|907.41|905.41|906.25|904.25|0
1729246800000|2024-10-18 10:20:00|906.25|904.25|907.64|905.64|908.1|906.1|906.01|904.01|0
1729247100000|2024-10-18 10:25:00|907.87|905.87|908.33|906.33|908.8|906.8|907.64|905.64|0
1729247400000|2024-10-18 10:30:00|908.56|906.56|908.79|906.79|909.03|907.03|908.1|906.1|0
1729247700000|2024-10-18 10:35:00|909.03|907.03|909.26|907.26|909.26|907.26|908.33|906.33|0
1729248000000|2024-10-18 10:40:00|909.49|907.49|909.02|907.02|909.49|907.49|908.79|906.79|0
1729248300000|2024-10-18 10:45:00|908.9|906.9|909.48|907.48|909.48|907.48|908.32|906.32|0
1729248600000|2024-10-18 10:50:00|909.72|907.72|908.55|906.55|909.72|907.72|908.32|906.32|0
1729248900000|2024-10-18 10:55:00|908.09|906.09|909.48|907.48|909.48|907.48|907.86|905.86|0
1729249200000|2024-10-18 11:00:00|909.25|907.25|908.55|906.55|910.41|908.41|908.32|906.32|0
1729249500000|2024-10-18 11:05:00|908.32|906.32|907.85|905.85|908.55|906.55|906.93|904.93|0
1729249800000|2024-10-18 11:10:00|907.73|905.73|909.71|907.71|909.94|907.94|907.62|905.62|0
1729250100000|2024-10-18 11:15:00|909.94|907.94|910.87|908.87|911.56|909.56|909.94|907.94|0
1729250400000|2024-10-18 11:20:00|911.1|909.1|911.79|909.79|911.79|909.79|910.4|908.4|0
1729250700000|2024-10-18 11:25:00|912.03|910.03|911.44|909.44|912.72|910.72|911.44|909.44|0
1729251000000|2024-10-18 11:30:00|911.33|909.33|912.26|910.26|912.83|910.83|911.33|909.33|0
1729251300000|2024-10-18 11:35:00|912.49|910.49|912.02|910.02|912.72|910.72|911.79|909.79|0
1729251600000|2024-10-18 11:40:00|912.13|910.13|911.79|909.79|912.25|910.25|911.09|909.09|0
1729251900000|2024-10-18 11:45:00|911.55|909.55|912.25|910.25|912.36|910.36|910.86|908.86|0
1729252200000|2024-10-18 11:50:00|912.48|910.48|912.02|910.02|912.95|910.95|911.55|909.55|0
1729252500000|2024-10-18 11:55:00|912.25|910.25|911.32|909.32|912.48|910.48|911.08|909.08|0
1729252800000|2024-10-18 12:00:00|911.78|909.78|911.08|909.08|912.01|910.01|911.08|909.08|0
1729253100000|2024-10-18 12:05:00|910.62|908.62|910.62|908.62|911.55|909.55|908.76|906.76|0
1729253400000|2024-10-18 12:10:00|910.85|908.85|911.54|909.54|911.54|909.54|909.45|907.45|0
1729253700000|2024-10-18 12:15:00|911.78|909.78|910.85|908.85|912.71|910.71|910.61|908.61|0
1729254000000|2024-10-18 12:20:00|910.72|908.72|910.26|908.26|911.31|909.31|910.15|908.15|0
1729254300000|2024-10-18 12:25:00|910.38|908.38|910.95|908.95|910.95|908.95|910.15|908.15|0
1729254600000|2024-10-18 12:30:00|911.07|909.07|912.93|910.93|913.4|911.4|911.07|909.07|0
1729254900000|2024-10-18 12:35:00|912.7|910.7|912.7|910.7|913.39|911.39|911.54|909.54|0
1729255200000|2024-10-18 12:40:00|912.93|910.93|914.32|912.32|914.32|912.32|912|910|0
1729255500000|2024-10-18 12:45:00|913.97|911.97|913.39|911.39|914.32|912.32|913.16|911.16|0
1729255800000|2024-10-18 12:50:00|913.16|911.16|912.42|910.42|913.16|911.16|911.76|909.76|0
1729256100000|2024-10-18 12:55:00|912.19|910.19|912.19|910.19|912.65|910.65|911.72|909.72|0
1729256400000|2024-10-18 13:00:00|911.96|909.96|912.19|910.19|912.65|910.65|911.95|909.95|0
1729256700000|2024-10-18 13:05:00|911.95|909.95|912.88|910.88|913.11|911.11|911.95|909.95|0
1729257000000|2024-10-18 13:10:00|913.11|911.11|914.74|912.74|914.74|912.74|912.88|910.88|0
1729257300000|2024-10-18 13:15:00|914.97|912.97|915.67|913.67|916.6|914.6|914.97|912.97|0
1729257600000|2024-10-18 13:20:00|916.14|914.14|915.44|913.44|917.76|915.76|915.44|913.44|0
1729257900000|2024-10-18 13:25:00|914.74|912.74|912.87|910.87|914.74|912.74|908.69|906.69|0
1729258200000|2024-10-18 13:30:00|913.11|911.11|899.33|897.33|914.27|912.27|899.33|897.33|0
1729258500000|2024-10-18 13:35:00|899.1|897.1|903.74|901.74|904.67|902.67|899.1|897.1|0
1729258800000|2024-10-18 13:40:00|904.44|902.44|910.87|908.87|911.1|909.1|903.74|901.74|0
1729259100000|2024-10-18 13:45:00|911.1|909.1|904.36|902.36|911.34|909.34|903.43|901.43|0
1729259400000|2024-10-18 13:50:00|904.59|902.59|905.05|903.05|906.91|904.91|902.73|900.73|0
1729259700000|2024-10-18 13:55:00|905.75|903.75|905.75|903.75|906.91|904.91|904.59|902.59|0
1729260000000|2024-10-18 14:00:00|905.29|903.29|907.14|905.14|907.84|905.84|904.36|902.36|0
1729260300000|2024-10-18 14:05:00|906.91|904.91|910.57|908.57|911.1|909.1|906.45|904.45|0
1729260600000|2024-10-18 14:10:00|911.27|909.27|905.21|903.21|911.97|909.97|905.21|903.21|0
1729260900000|2024-10-18 14:15:00|905.45|903.45|907.07|905.07|907.31|905.31|904.52|902.52|0
1729261200000|2024-10-18 14:20:00|906.84|904.84|905.91|903.91|907.77|905.77|903.58|901.58|0
1729261500000|2024-10-18 14:25:00|905.68|903.68|906.61|904.61|906.84|904.84|903.58|901.58|0
1729261800000|2024-10-18 14:30:00|906.84|904.84|905.91|903.91|908.23|906.23|904.98|902.98|0
1729262100000|2024-10-18 14:35:00|905.67|903.67|907.3|905.3|907.77|905.77|903.35|901.35|0
1729262400000|2024-10-18 14:40:00|907.53|905.53|909.39|907.39|909.39|907.39|907.53|905.53|0
1729262700000|2024-10-18 14:45:00|909.16|907.16|909.39|907.39|910.56|908.56|908.46|906.46|0
1729263000000|2024-10-18 14:50:00|909.16|907.16|907.06|905.06|910.09|908.09|906.83|904.83|0
1729263300000|2024-10-18 14:55:00|906.83|904.83|906.59|904.59|909.85|907.85|905.67|903.67|0
1729263600000|2024-10-18 15:00:00|906.36|904.36|909.39|907.39|910.32|908.32|906.13|904.13|0
1729263900000|2024-10-18 15:05:00|909.15|907.15|910.55|908.55|910.78|908.78|907.52|905.52|0
1729264200000|2024-10-18 15:10:00|910.32|908.32|911.7|909.7|912.18|910.18|910.08|908.08|0
1729264500000|2024-10-18 15:15:00|911.93|909.93|912.16|910.16|912.16|910.16|910.3|908.3|0
1729264800000|2024-10-18 15:20:00|912.4|910.4|912.4|910.4|912.86|910.86|910.3|908.3|0
1729265100000|2024-10-18 15:25:00|912.63|910.63|914.01|912.01|914.49|912.49|911|909|0
1729265400000|2024-10-18 15:30:00|914.24|912.24|911.85|909.85|915.59|913.59|911.85|909.85|0
1729265700000|2024-10-18 15:35:00|912.09|910.09|913.49|911.49|913.49|911.49|910.92|908.92|0
1729266000000|2024-10-18 15:40:00|913.25|911.25|912.32|910.32|913.95|911.95|910.69|908.69|0
1729266300000|2024-10-18 15:45:00|912.43|910.43|911.38|909.38|913.02|911.02|910.92|908.92|0
1729266600000|2024-10-18 15:50:00|911.15|909.15|912.55|910.55|912.55|910.55|910.68|908.68|0
1729266900000|2024-10-18 15:55:00|912.31|910.31|910.45|908.45|912.31|910.31|908.82|906.82|0
1729267200000|2024-10-18 16:00:00|910.68|908.68|910.68|908.68|911.61|909.61|908.58|906.58|0
1729267500000|2024-10-18 16:05:00|910.45|908.45|910.68|908.68|911.38|909.38|909.98|907.98|0
1729267800000|2024-10-18 16:10:00|910.91|908.91|909.28|907.28|910.91|908.91|909.28|907.28|0
1729268100000|2024-10-18 16:15:00|909.04|907.04|913.01|911.01|913.24|911.24|909.04|907.04|0
1729268400000|2024-10-18 16:20:00|912.77|910.77|912.07|910.07|913.24|911.24|911.84|909.84|0
1729268700000|2024-10-18 16:25:00|912.3|910.3|913|911|914.17|912.17|912.07|910.07|0
1729269000000|2024-10-18 16:30:00|913.24|911.24|914.63|912.63|914.63|912.63|912.54|910.54|0
1729269300000|2024-10-18 16:35:00|914.87|912.87|915.33|913.33|915.57|913.57|914.17|912.17|0
1729269600000|2024-10-18 16:40:00|915.57|913.57|917.67|915.67|917.9|915.9|915.33|913.33|0
1729269900000|2024-10-18 16:45:00|917.43|915.43|917.67|915.67|917.9|915.9|916.5|914.5|0
1729270200000|2024-10-18 16:50:00|917.9|915.9|921.4|919.4|921.64|919.64|917.9|915.9|0
1729270500000|2024-10-18 16:55:00|921.64|919.64|918.13|916.13|923.51|921.51|918.13|916.13|0
1729270800000|2024-10-18 17:00:00|917.9|915.9|919.3|917.3|920.23|918.23|917.66|915.66|0
1729271100000|2024-10-18 17:05:00|919.53|917.53|920.46|918.46|922.1|920.1|919.3|917.3|0
1729271400000|2024-10-18 17:10:00|920.7|918.7|920.93|918.93|922.1|920.1|920.69|918.69|0
1729271700000|2024-10-18 17:15:00|920.69|918.69|920.69|918.69|921.16|919.16|917.42|915.42|0
1729272000000|2024-10-18 17:20:00|920.93|918.93|919.29|917.29|920.93|918.93|918.35|916.35|0
1729272300000|2024-10-18 17:25:00|919.52|917.52|917.42|915.42|920.22|918.22|916.72|914.72|0
1729272600000|2024-10-18 17:30:00|917.65|915.65|919.52|917.52|919.52|917.52|916.48|914.48|0
1729272900000|2024-10-18 17:35:00|919.75|917.75|919.52|917.52|919.75|917.75|918.12|916.12|0
1729273200000|2024-10-18 17:40:00|919.75|917.75|919.98|917.98|920.45|918.45|918.82|916.82|0
1729273500000|2024-10-18 17:45:00|920.22|918.22|919.05|917.05|920.68|918.68|918.81|916.81|0
1729273800000|2024-10-18 17:50:00|919.28|917.28|916.94|914.94|919.75|917.75|916.94|914.94|0
1729274100000|2024-10-18 17:55:00|917.18|915.18|917.18|915.18|917.64|915.64|916.48|914.48|0
1729274400000|2024-10-18 18:00:00|916.71|914.71|917.87|915.87|918.58|916.58|910.17|908.17|0
1729274700000|2024-10-18 18:05:00|918.11|916.11|918.57|916.57|918.57|916.57|916.94|914.94|0
1729275000000|2024-10-18 18:10:00|919.04|917.04|920.91|918.91|921.14|919.14|918.57|916.57|0
1729275300000|2024-10-18 18:15:00|920.67|918.67|922.52|920.52|922.75|920.75|920.67|918.67|0
1729275600000|2024-10-18 18:20:00|922.75|920.75|922.75|920.75|922.98|920.98|921.58|919.58|0
1729275900000|2024-10-18 18:25:00|922.98|920.98|922.75|920.75|924.85|922.85|922.05|920.05|0
1729276200000|2024-10-18 18:30:00|922.98|920.98|920.64|918.64|923.45|921.45|920.64|918.64|0
1729276500000|2024-10-18 18:35:00|920.88|918.88|920.41|918.41|921.11|919.11|919.94|917.94|0
1729276800000|2024-10-18 18:40:00|920.18|918.18|921.11|919.11|922.04|920.04|919.71|917.71|0
1729277100000|2024-10-18 18:45:00|921.34|919.34|920.87|918.87|921.58|919.58|920.41|918.41|0
1729277400000|2024-10-18 18:50:00|921.11|919.11|919|917|921.57|919.57|918.77|916.77|0
1729277700000|2024-10-18 18:55:00|919.24|917.24|919.7|917.7|920.64|918.64|919|917|0
1729278000000|2024-10-18 19:00:00|919|917|916.67|914.67|919.24|917.24|914.1|912.1|0
1729278300000|2024-10-18 19:05:00|916.9|914.9|917.13|915.13|917.83|915.83|915.5|913.5|0
1729278600000|2024-10-18 19:10:00|916.9|914.9|918.06|916.06|918.53|916.53|916.2|914.2|0
1729278900000|2024-10-18 19:15:00|917.6|915.6|916.66|914.66|918.3|916.3|915.49|913.49|0
1729279200000|2024-10-18 19:20:00|916.43|914.43|914.56|912.56|916.66|914.66|914.09|912.09|0
1729279500000|2024-10-18 19:25:00|914.33|912.33|916.03|914.03|916.42|914.42|914.32|912.32|0
1729279800000|2024-10-18 19:30:00|915.56|913.56|914.39|912.39|915.79|913.79|914.16|912.16|0
1729280100000|2024-10-18 19:35:00|914.16|912.16|915.09|913.09|916.49|914.49|913.69|911.69|0
1729280400000|2024-10-18 19:40:00|914.86|912.86|913.69|911.69|914.86|912.86|912.52|910.52|0
1729280700000|2024-10-18 19:45:00|913.46|911.46|913.69|911.69|915.56|913.56|913.46|911.46|0
1729281000000|2024-10-18 19:50:00|913.46|911.46|916.49|914.49|916.95|914.95|912.76|910.76|0
1729281300000|2024-10-18 19:55:00|916.72|914.72|917.18|915.18|918.82|916.82|915.08|913.08|0
1729281600000|2024-10-18 20:00:00|915.32|913.32|918.12|916.12|918.58|916.58|915.08|913.08|0
1729281900000|2024-10-18 20:05:00|918.35|916.35|917.65|915.65|919.75|917.75|917.42|915.42|0
1729282200000|2024-10-18 20:10:00|917.88|915.88|917.88|915.88|917.88|915.88|917.41|915.41|0
1729470300000|2024-10-21 00:25:00|921.01|918.61|921.24|918.84|921.48|919.08|921.01|918.61|0
1729470600000|2024-10-21 00:30:00|921.28|919.28|922.44|920.44|922.68|920.68|921.04|919.04|0
1729470900000|2024-10-21 00:35:00|922.21|920.21|921.97|919.97|922.91|920.91|921.97|919.97|0
1729471200000|2024-10-21 00:40:00|922.21|920.21|922.21|920.21|922.91|920.91|922.21|920.21|0
1729471500000|2024-10-21 00:45:00|922.44|920.44|922.91|920.91|922.91|920.91|922.21|920.21|0
1729471800000|2024-10-21 00:50:00|923.14|921.14|922.91|920.91|923.38|921.38|922.67|920.67|0
1729472100000|2024-10-21 00:55:00|922.78|920.78|922.31|920.31|922.91|920.91|922.2|920.2|0
1729472400000|2024-10-21 01:00:00|922.44|920.44|921.97|919.97|922.67|920.67|921.73|919.73|0
1729472700000|2024-10-21 01:05:00|921.73|919.73|921.96|919.96|922.2|920.2|921.5|919.5|0
1729473000000|2024-10-21 01:10:00|922.2|920.2|921.96|919.96|922.67|920.67|921.96|919.96|0
1729473300000|2024-10-21 01:15:00|921.73|919.73|922.43|920.43|922.43|920.43|921.73|919.73|0
1729473600000|2024-10-21 01:20:00|922.54|920.54|923.13|921.13|923.13|921.13|922.19|920.19|0
1729473900000|2024-10-21 01:25:00|922.9|920.9|922.43|920.43|923.13|921.13|922.43|920.43|0
1729474200000|2024-10-21 01:30:00|922.66|920.66|923.59|921.59|923.83|921.83|922.43|920.43|0
1729474500000|2024-10-21 01:35:00|923.36|921.36|921.95|919.95|923.36|921.36|921.72|919.72|0
1729474800000|2024-10-21 01:40:00|922.07|920.07|923.36|921.36|923.59|921.59|921.95|919.95|0
1729475100000|2024-10-21 01:45:00|923.12|921.12|922.89|920.89|923.12|921.12|922.42|920.42|0
1729475400000|2024-10-21 01:50:00|923|921|922.42|920.42|923.12|921.12|922.18|920.18|0
1729475700000|2024-10-21 01:55:00|922.18|920.18|921.59|919.59|922.18|920.18|921.36|919.36|0
1729476000000|2024-10-21 02:00:00|921.48|919.48|921.71|919.71|921.95|919.95|921.48|919.48|0
1729476300000|2024-10-21 02:05:00|921.48|919.48|921.24|919.24|921.95|919.95|921.24|919.24|0
1729476600000|2024-10-21 02:10:00|921.01|919.01|920.77|918.77|921.24|919.24|920.54|918.54|0
1729476900000|2024-10-21 02:15:00|920.54|918.54|921.01|919.01|921.01|919.01|919.84|917.84|0
1729477200000|2024-10-21 02:20:00|921|919|921.24|919.24|921.24|919.24|920.54|918.54|0
1729477500000|2024-10-21 02:25:00|921|919|921.35|919.35|921.94|919.94|920.77|918.77|0
1729477800000|2024-10-21 02:30:00|921.47|919.47|921|919|921.47|919.47|921|919|0
1729478100000|2024-10-21 02:35:00|921.23|919.23|921.61|919.61|921.61|919.61|921|919|0
1729478400000|2024-10-21 02:40:00|921.38|919.38|920.44|918.44|921.61|919.61|920.21|918.21|0
1729478700000|2024-10-21 02:45:00|920.68|918.68|919.97|917.97|920.68|918.68|919.74|917.74|0
1729479000000|2024-10-21 02:50:00|919.85|917.85|919.27|917.27|919.97|917.97|919.04|917.04|0
1729479300000|2024-10-21 02:55:00|919.04|917.04|919.5|917.5|919.74|917.74|919.04|917.04|0
1729479600000|2024-10-21 03:00:00|919.61|917.61|919.27|917.27|919.74|917.74|919.03|917.03|0
1729479900000|2024-10-21 03:05:00|919.5|917.5|919.97|917.97|919.97|917.97|919.27|917.27|0
1729480200000|2024-10-21 03:10:00|920.2|918.2|919.5|917.5|920.2|918.2|919.5|917.5|0
1729480500000|2024-10-21 03:15:00|919.26|917.26|919.03|917.03|919.26|917.26|918.79|916.79|0
1729480800000|2024-10-21 03:20:00|918.79|916.79|918.79|916.79|919.26|917.26|918.79|916.79|0
1729481100000|2024-10-21 03:25:00|918.56|916.56|919.73|917.73|919.73|917.73|918.56|916.56|0
1729481400000|2024-10-21 03:30:00|919.49|917.49|919.72|917.72|919.96|917.96|919.49|917.49|0
1729481700000|2024-10-21 03:35:00|919.96|917.96|920.19|918.19|920.42|918.42|919.96|917.96|0
1729482000000|2024-10-21 03:40:00|919.96|917.96|919.95|917.95|919.96|917.96|919.02|917.02|0
1729482300000|2024-10-21 03:45:00|919.72|917.72|919.95|917.95|920.19|918.19|919.72|917.72|0
1729482600000|2024-10-21 03:50:00|919.72|917.72|918.55|916.55|919.72|917.72|918.08|916.08|0
1729482900000|2024-10-21 03:55:00|918.66|916.66|918.31|916.31|918.78|916.78|917.85|915.85|0
1729483200000|2024-10-21 04:00:00|918.19|916.19|917.96|915.96|918.31|916.31|917.84|915.84|0
1729483500000|2024-10-21 04:05:00|918.08|916.08|918.08|916.08|918.31|916.31|917.61|915.61|0
1729483800000|2024-10-21 04:10:00|917.84|915.84|918.54|916.54|918.54|916.54|917.84|915.84|0
1729484100000|2024-10-21 04:15:00|918.31|916.31|918.31|916.31|918.54|916.54|918.18|916.18|0
1729484400000|2024-10-21 04:20:00|918.07|916.07|918.07|916.07|918.3|916.3|917.37|915.37|0
1729484700000|2024-10-21 04:25:00|917.95|915.95|918.07|916.07|918.07|916.07|917.84|915.84|0
1729485000000|2024-10-21 04:30:00|918.18|916.18|917.83|915.83|918.3|916.3|917.83|915.83|0
1729485300000|2024-10-21 04:35:00|917.94|915.94|917.36|915.36|918.07|916.07|917.13|915.13|0
1729485600000|2024-10-21 04:40:00|917.13|915.13|916.43|914.43|917.13|915.13|916.43|914.43|0
1729485900000|2024-10-21 04:45:00|916.66|914.66|916.43|914.43|916.89|914.89|916.43|914.43|0
1729486200000|2024-10-21 04:50:00|916.19|914.19|915.96|913.96|916.43|914.43|915.72|913.72|0
1729486500000|2024-10-21 04:55:00|915.72|913.72|916.19|914.19|916.19|914.19|915.72|913.72|0
1729486800000|2024-10-21 05:00:00|915.96|913.96|916.19|914.19|916.42|914.42|915.25|913.25|0
1729487100000|2024-10-21 05:05:00|916.07|914.07|915.25|913.25|916.19|914.19|914.79|912.79|0
1729487400000|2024-10-21 05:10:00|915.13|913.13|915.02|913.02|915.25|913.25|914.32|912.32|0
1729487700000|2024-10-21 05:15:00|914.78|912.78|914.55|912.55|915.02|913.02|914.08|912.08|0
1729488000000|2024-10-21 05:20:00|914.78|912.78|915.01|913.01|915.71|913.71|914.78|912.78|0
1729488300000|2024-10-21 05:25:00|914.78|912.78|915.01|913.01|915.24|913.24|914.54|912.54|0
1729488600000|2024-10-21 05:30:00|914.78|912.78|914.31|912.31|914.89|912.89|913.84|911.84|0
1729488900000|2024-10-21 05:35:00|914.07|912.07|913.14|911.14|914.54|912.54|913.14|911.14|0
1729489200000|2024-10-21 05:40:00|913.37|911.37|914.3|912.3|914.3|912.3|912.91|910.91|0
1729489500000|2024-10-21 05:45:00|914.54|912.54|913.84|911.84|914.54|912.54|913.6|911.6|0
1729489800000|2024-10-21 05:50:00|913.6|911.6|913.83|911.83|913.84|911.84|913.37|911.37|0
1729490100000|2024-10-21 05:55:00|914.07|912.07|913.13|911.13|914.07|912.07|912.67|910.67|0
1729490400000|2024-10-21 06:00:00|913.01|911.01|913.83|911.83|914.06|912.06|912.66|910.66|0
1729490700000|2024-10-21 06:05:00|913.71|911.71|913.83|911.83|914.3|912.3|913.6|911.6|0
1729491000000|2024-10-21 06:10:00|914.06|912.06|913.36|911.36|914.3|912.3|913.13|911.13|0
1729491300000|2024-10-21 06:15:00|913.13|911.13|914.29|912.29|914.53|912.53|912.43|910.43|0
1729491600000|2024-10-21 06:20:00|914.4|912.4|914.06|912.06|914.53|912.53|913.36|911.36|0
1729491900000|2024-10-21 06:25:00|913.82|911.82|913.59|911.59|914.06|912.06|913.36|911.36|0
1729492200000|2024-10-21 06:30:00|913.47|911.47|913.12|911.12|914.05|912.05|913.12|911.12|0
1729492500000|2024-10-21 06:35:00|912.89|910.89|912.88|910.88|913.12|911.12|912.18|910.18|0
1729492800000|2024-10-21 06:40:00|912.65|910.65|911.25|909.25|912.88|910.88|909.85|907.85|0
1729493100000|2024-10-21 06:45:00|911.48|909.48|911.95|909.95|911.95|909.95|910.78|908.78|0
1729493400000|2024-10-21 06:50:00|912.06|910.06|911.71|909.71|912.18|910.18|911.48|909.48|0
1729493700000|2024-10-21 06:55:00|911.48|909.48|911.24|909.24|911.48|909.48|911.01|909.01|0
1729494000000|2024-10-21 07:00:00|911.71|909.71|913.58|911.58|913.58|911.58|911.01|909.01|0
1729494300000|2024-10-21 07:05:00|913.92|911.92|915.68|913.68|915.68|913.68|913.58|911.58|0
1729494600000|2024-10-21 07:10:00|915.91|913.91|915.44|913.44|915.91|913.91|913.81|911.81|0
1729494900000|2024-10-21 07:15:00|915.32|913.32|914.97|912.97|915.79|913.79|914.51|912.51|0
1729495200000|2024-10-21 07:20:00|914.74|912.74|914.74|912.74|915.67|913.67|914.62|912.62|0
1729495500000|2024-10-21 07:25:00|914.5|912.5|912.17|910.17|915.2|913.2|912.17|910.17|0
1729495800000|2024-10-21 07:30:00|912.87|910.87|913.33|911.33|914.03|912.03|911.47|909.47|0
1729496100000|2024-10-21 07:35:00|913.1|911.1|916.13|914.13|916.13|914.13|913.1|911.1|0
1729496400000|2024-10-21 07:40:00|916.37|914.37|915.43|913.43|916.37|914.37|915.2|913.2|0
1729496700000|2024-10-21 07:45:00|915.54|913.54|916.36|914.36|916.6|914.6|915.43|913.43|0
1729497000000|2024-10-21 07:50:00|916.24|914.24|914.73|912.73|916.36|914.36|914.49|912.49|0
1729497300000|2024-10-21 07:55:00|914.49|912.49|913.09|911.09|914.96|912.96|913.09|911.09|0
1729497600000|2024-10-21 08:00:00|912.86|910.86|914.96|912.96|915.89|913.89|912.62|910.62|0
1729497900000|2024-10-21 08:05:00|915.19|913.19|914.72|912.72|915.66|913.66|914.49|912.49|0
1729498200000|2024-10-21 08:10:00|914.83|912.83|913.09|911.09|914.96|912.96|912.62|910.62|0
1729498500000|2024-10-21 08:15:00|912.85|910.85|912.96|910.96|913.32|911.32|912.62|910.62|0
1729498800000|2024-10-21 08:20:00|912.85|910.85|913.32|911.32|913.78|911.78|912.62|910.62|0
1729499100000|2024-10-21 08:25:00|913.19|911.19|913.08|911.08|913.78|911.78|912.85|910.85|0
1729499400000|2024-10-21 08:30:00|913.19|911.19|913.55|911.55|914.13|912.13|913.08|911.08|0
1729499700000|2024-10-21 08:35:00|913.31|911.31|914.01|912.01|914.25|912.25|913.31|911.31|0
1729500000000|2024-10-21 08:40:00|914.24|912.24|914.48|912.48|914.71|912.71|913.54|911.54|0
1729500300000|2024-10-21 08:45:00|914.71|912.71|914.01|912.01|914.71|912.71|913.31|911.31|0
1729500600000|2024-10-21 08:50:00|914.12|912.12|915.41|913.41|915.64|913.64|914.01|912.01|0
1729500900000|2024-10-21 08:55:00|915.64|913.64|914.47|912.47|915.87|913.87|914.24|912.24|0
1729501200000|2024-10-21 09:00:00|914.35|912.35|913.77|911.77|914.7|912.7|913.54|911.54|0
1729501500000|2024-10-21 09:05:00|913.53|911.53|912.37|910.37|914|912|912.13|910.13|0
1729501800000|2024-10-21 09:10:00|912.83|910.83|912.36|910.36|913.3|911.3|912.36|910.36|0
1729502100000|2024-10-21 09:15:00|912.24|910.24|911.9|909.9|912.36|910.36|911.43|909.43|0
1729502400000|2024-10-21 09:20:00|912.13|910.13|909.79|907.79|912.13|910.13|909.56|907.56|0
1729502700000|2024-10-21 09:25:00|909.56|907.56|908.86|906.86|910.14|908.14|906.76|904.76|0
1729503000000|2024-10-21 09:30:00|908.62|906.62|904.42|902.42|908.62|906.62|903.72|901.72|0
1729503300000|2024-10-21 09:35:00|904.66|902.66|908.39|906.39|908.39|906.39|904.54|902.54|0
1729503600000|2024-10-21 09:40:00|908.62|906.62|909.79|907.79|909.9|907.9|908.62|906.62|0
1729503900000|2024-10-21 09:45:00|909.9|907.9|909.78|907.78|911.19|909.19|909.55|907.55|0
1729504200000|2024-10-21 09:50:00|910.02|908.02|910.25|908.25|910.25|908.25|908.62|906.62|0
1729504500000|2024-10-21 09:55:00|910.48|908.48|907.91|905.91|910.72|908.72|907.45|905.45|0
1729504800000|2024-10-21 10:00:00|907.68|905.68|907.44|905.44|908.38|906.38|906.98|904.98|0
1729505100000|2024-10-21 10:05:00|907.68|905.68|908.61|906.61|909.08|907.08|906.98|904.98|0
1729505400000|2024-10-21 10:10:00|908.38|906.38|909.07|907.07|909.07|907.07|907.79|905.79|0
1729505700000|2024-10-21 10:15:00|909.31|907.31|907.67|905.67|909.31|907.31|906.97|904.97|0
1729506000000|2024-10-21 10:20:00|907.44|905.44|907.2|905.2|907.91|905.91|906.97|904.97|0
1729506300000|2024-10-21 10:25:00|907.44|905.44|907.2|905.2|908.14|906.14|906.97|904.97|0
1729506600000|2024-10-21 10:30:00|907.08|905.08|908.13|906.13|908.6|906.6|906.97|904.97|0
1729506900000|2024-10-21 10:35:00|907.9|905.9|905.33|903.33|908.13|906.13|904.87|902.87|0
1729507200000|2024-10-21 10:40:00|905.1|903.1|902.53|900.53|906.26|904.26|902.53|900.53|0
1729507500000|2024-10-21 10:45:00|902.3|900.3|901.37|899.37|902.3|900.3|899.04|897.04|0
1729507800000|2024-10-21 10:50:00|901.13|899.13|900.67|898.67|901.13|899.13|899.27|897.27|0
1729508100000|2024-10-21 10:55:00|900.9|898.9|898.68|896.68|900.9|898.9|898.33|896.33|0
1729508400000|2024-10-21 11:00:00|899.27|897.27|899.96|897.96|900.2|898.2|897.64|895.64|0
1729508700000|2024-10-21 11:05:00|899.73|897.73|899.96|897.96|900.66|898.66|898.57|896.57|0
1729509000000|2024-10-21 11:10:00|899.84|897.84|899.73|897.73|900.43|898.43|899.26|897.26|0
1729509300000|2024-10-21 11:15:00|899.96|897.96|897.4|895.4|900.19|898.19|895.41|893.41|0
1729509600000|2024-10-21 11:20:00|897.16|895.16|896.23|894.23|897.86|895.86|896|894|0
1729509900000|2024-10-21 11:25:00|896|894|896|894|897.39|895.39|895.53|893.53|0
1729510200000|2024-10-21 11:30:00|896.23|894.23|897.62|895.62|898.79|896.79|894.83|892.83|0
1729510500000|2024-10-21 11:35:00|897.39|895.39|896.69|894.69|898.32|896.32|896.46|894.46|0
1729510800000|2024-10-21 11:40:00|896.92|894.92|897.85|895.85|898.78|896.78|896.92|894.92|0
1729511100000|2024-10-21 11:45:00|898.09|896.09|899.02|897.02|899.71|897.71|896.45|894.45|0
1729511400000|2024-10-21 11:50:00|898.66|896.66|897.62|895.62|899.02|897.02|896.45|894.45|0
1729511700000|2024-10-21 11:55:00|897.38|895.38|896.92|894.92|898.08|896.08|896.8|894.8|0
1729512000000|2024-10-21 12:00:00|897.15|895.15|897.23|895.23|897.93|895.93|895.6|893.6|0
1729512300000|2024-10-21 12:05:00|897.11|895.11|898.5|896.5|898.86|896.86|897|895|0
1729512600000|2024-10-21 12:10:00|898.63|896.63|898.86|896.86|899.32|897.32|897.46|895.46|0
1729512900000|2024-10-21 12:15:00|899.09|897.09|899.79|897.79|901.18|899.18|898.86|896.86|0
1729513200000|2024-10-21 12:20:00|900.02|898.02|900.71|898.71|902.35|900.35|899.55|897.55|0
1729513500000|2024-10-21 12:25:00|900.48|898.48|901.64|899.64|901.88|899.88|900.48|898.48|0
1729513800000|2024-10-21 12:30:00|901.41|899.41|903.27|901.27|903.74|901.74|901.18|899.18|0
1729514100000|2024-10-21 12:35:00|903.51|901.51|902.35|900.35|903.97|901.97|901.86|899.86|0
1729514400000|2024-10-21 12:40:00|902.12|900.12|903.05|901.05|903.28|901.28|901.65|899.65|0
1729514700000|2024-10-21 12:45:00|903.28|901.28|904.45|902.45|904.68|902.68|903.05|901.05|0
1729515000000|2024-10-21 12:50:00|904.21|902.21|904.56|902.56|904.68|902.68|903.28|901.28|0
1729515300000|2024-10-21 12:55:00|904.44|902.44|903.98|901.98|904.91|902.91|903.05|901.05|0
1729515600000|2024-10-21 13:00:00|904.21|902.21|905.14|903.14|905.14|903.14|903.28|901.28|0
1729515900000|2024-10-21 13:05:00|905.37|903.37|905.6|903.6|905.72|903.72|904.44|902.44|0
1729516200000|2024-10-21 13:10:00|905.72|903.72|906.07|904.07|906.54|904.54|905.37|903.37|0
1729516500000|2024-10-21 13:15:00|906.3|904.3|907.23|905.23|907.7|905.7|906.3|904.3|0
1729516800000|2024-10-21 13:20:00|907.47|905.47|907.93|905.93|907.93|905.93|906.77|904.77|0
1729517100000|2024-10-21 13:25:00|908.16|906.16|909.56|907.56|909.79|907.79|907.46|905.46|0
1729517400000|2024-10-21 13:30:00|910.26|908.26|910.03|908.03|912.36|910.36|909.33|907.33|0
1729517700000|2024-10-21 13:35:00|910.26|908.26|910.96|908.96|913.06|911.06|909.09|907.09|0
1729518000000|2024-10-21 13:40:00|911.19|909.19|911.19|909.19|911.42|909.42|908.62|906.62|0
1729518300000|2024-10-21 13:45:00|910.96|908.96|913.96|911.96|914.39|912.39|910.72|908.72|0
1729518600000|2024-10-21 13:50:00|913.73|911.73|914.47|912.47|915.17|913.17|912.83|910.83|0
1729518900000|2024-10-21 13:55:00|914.7|912.7|910.96|908.96|914.7|912.7|910.5|908.5|0
1729519200000|2024-10-21 14:00:00|911.43|909.43|912.36|910.36|914.46|912.46|910.96|908.96|0
1729519500000|2024-10-21 14:05:00|912.6|910.6|914.93|912.93|915.4|913.4|912.36|910.36|0
1729519800000|2024-10-21 14:10:00|915.16|913.16|916.56|914.56|916.8|914.8|913.76|911.76|0
1729520100000|2024-10-21 14:15:00|916.09|914.09|917.1|915.1|918.66|916.66|915.63|913.63|0
1729520400000|2024-10-21 14:20:00|917.33|915.33|914.53|912.53|918.03|916.03|914.3|912.3|0
1729520700000|2024-10-21 14:25:00|914.07|912.07|910.33|908.33|914.07|912.07|909.4|907.4|0
1729521000000|2024-10-21 14:30:00|910.8|908.8|907.3|905.3|910.8|908.8|905.67|903.67|0
1729521300000|2024-10-21 14:35:00|907.07|905.07|903.92|901.92|908|906|903.92|901.92|0
1729521600000|2024-10-21 14:40:00|903.69|901.69|902.06|900.06|903.92|901.92|899.27|897.27|0
1729521900000|2024-10-21 14:45:00|901.83|899.83|896.78|894.78|901.83|899.83|892.37|890.37|0
1729522200000|2024-10-21 14:50:00|897.02|895.02|896.78|894.78|899.58|897.58|895.39|893.39|0
1729522500000|2024-10-21 14:55:00|897.25|895.25|897.25|895.25|897.95|895.95|895.85|893.85|0
1729522800000|2024-10-21 15:00:00|897.48|895.48|890.03|888.03|897.71|895.71|889.34|887.34|0
1729523100000|2024-10-21 15:05:00|889.8|887.8|881.44|879.44|890.03|888.03|879.82|877.82|0
1729523400000|2024-10-21 15:10:00|880.75|878.75|886.08|884.08|887.94|885.94|880.74|878.74|0
1729523700000|2024-10-21 15:15:00|885.85|883.85|884.3|882.3|886.31|884.31|882.91|880.91|0
1729524000000|2024-10-21 15:20:00|884.07|882.07|881.51|879.51|884.53|882.53|881.05|879.05|0
1729524300000|2024-10-21 15:25:00|881.74|879.74|880.04|878.04|882.09|880.09|878.88|876.88|0
1729524600000|2024-10-21 15:30:00|879.35|877.35|881.66|879.66|881.66|879.66|878.18|876.18|0
1729524900000|2024-10-21 15:35:00|881.43|879.43|884.22|882.22|884.45|882.45|879.34|877.34|0
1729525200000|2024-10-21 15:40:00|883.75|881.75|887.47|885.47|888.16|886.16|882.82|880.82|0
1729525500000|2024-10-21 15:45:00|887.24|885.24|890.49|888.49|890.95|888.95|887.23|885.23|0
1729525800000|2024-10-21 15:50:00|891.19|889.19|890.23|888.23|893.95|891.95|890.23|888.23|0
1729526100000|2024-10-21 15:55:00|890.46|888.46|894.41|892.41|896.98|894.98|890.46|888.46|0
1729526400000|2024-10-21 16:00:00|894.65|892.65|894.18|892.18|895.58|893.58|892.09|890.09|0
1729526700000|2024-10-21 16:05:00|894.41|892.41|893.71|891.71|894.41|892.41|891.39|889.39|0
1729527000000|2024-10-21 16:10:00|893.95|891.95|891.82|889.82|894.41|892.41|889.53|887.53|0
1729527300000|2024-10-21 16:15:00|892.29|890.29|892.75|890.75|893.68|891.68|890.66|888.66|0
1729527600000|2024-10-21 16:20:00|892.98|890.98|893.91|891.91|894.14|892.14|891.35|889.35|0
1729527900000|2024-10-21 16:25:00|894.14|892.14|893.44|891.44|895.07|893.07|891.58|889.58|0
1729528200000|2024-10-21 16:30:00|893.68|891.68|894.69|892.69|894.93|892.93|892.98|890.98|0
1729528500000|2024-10-21 16:35:00|894.92|892.92|891.67|889.67|895.16|893.16|890.74|888.74|0
1729528800000|2024-10-21 16:40:00|892.36|890.36|893.06|891.06|893.53|891.53|891.67|889.67|0
1729529100000|2024-10-21 16:45:00|893.29|891.29|893.76|891.76|894.22|892.22|892.36|890.36|0
1729529400000|2024-10-21 16:50:00|893.99|891.99|898.18|896.18|898.87|896.87|893.76|891.76|0
1729529700000|2024-10-21 16:55:00|898.41|896.41|899.27|897.27|899.57|897.57|898.18|896.18|0
1729530000000|2024-10-21 17:00:00|899.04|897.04|899.5|897.5|900.43|898.43|898.57|896.57|0
1729530300000|2024-10-21 17:05:00|899.27|897.27|900.9|898.9|901.6|899.6|898.8|896.8|0
1729530600000|2024-10-21 17:10:00|901.13|899.13|902.29|900.29|902.29|900.29|900.43|898.43|0
1729530900000|2024-10-21 17:15:00|902.06|900.06|899.26|897.26|902.76|900.76|897.63|895.63|0
1729531200000|2024-10-21 17:20:00|899.03|897.03|900.89|898.89|900.89|898.89|897.86|895.86|0
1729531500000|2024-10-21 17:25:00|900.66|898.66|899.96|897.96|901.12|899.12|899.96|897.96|0
1729531800000|2024-10-21 17:30:00|900.19|898.19|901.12|899.12|901.12|899.12|899.72|897.72|0
1729532100000|2024-10-21 17:35:00|901.35|899.35|901.35|899.35|901.82|899.82|900.19|898.19|0
1729532400000|2024-10-21 17:40:00|901.12|899.12|901.12|899.12|902.05|900.05|900.42|898.42|0
1729532700000|2024-10-21 17:45:00|900.88|898.88|902.51|900.51|902.98|900.98|900.88|898.88|0
1729533000000|2024-10-21 17:50:00|902.28|900.28|903.38|901.38|904.31|902.31|902.28|900.28|0
1729533300000|2024-10-21 17:55:00|903.61|901.61|903.38|901.38|904.08|902.08|902.68|900.68|0
1729533600000|2024-10-21 18:00:00|903.61|901.61|903.14|901.14|903.61|901.61|901.51|899.51|0
1729533900000|2024-10-21 18:05:00|902.91|900.91|900.57|898.57|902.91|900.91|899.88|897.88|0
1729534200000|2024-10-21 18:10:00|900.81|898.81|899.64|897.64|901.74|899.74|899.64|897.64|0
1729534500000|2024-10-21 18:15:00|899.41|897.41|901.27|899.27|901.5|899.5|899.41|897.41|0
1729534800000|2024-10-21 18:20:00|901.5|899.5|898.12|896.12|901.97|899.97|895.45|893.45|0
1729535100000|2024-10-21 18:25:00|898.01|896.01|898|896|899.4|897.4|897.54|895.54|0
1729535400000|2024-10-21 18:30:00|897.77|895.77|898|896|898.47|896.47|895.68|893.68|0
1729535700000|2024-10-21 18:35:00|898.24|896.24|897.3|895.3|899.4|897.4|897.3|895.3|0
1729536000000|2024-10-21 18:40:00|897.07|895.07|894.97|892.97|897.3|895.3|894.74|892.74|0
1729536300000|2024-10-21 18:45:00|894.74|892.74|896.83|894.83|897.07|895.07|894.51|892.51|0
1729536600000|2024-10-21 18:50:00|896.6|894.6|895.43|893.43|897.3|895.3|895.2|893.2|0
1729536900000|2024-10-21 18:55:00|895.67|893.67|895.2|893.2|896.83|894.83|894.27|892.27|0
1729537200000|2024-10-21 19:00:00|894.73|892.73|893.8|891.8|895.9|893.9|893.34|891.34|0
1729537500000|2024-10-21 19:05:00|894.03|892.03|896.59|894.59|897.06|895.06|894.03|892.03|0
1729537800000|2024-10-21 19:10:00|896.83|894.83|901.02|899.02|902.18|900.18|896.83|894.83|0
1729538100000|2024-10-21 19:15:00|901.25|899.25|902.41|900.41|902.88|900.88|901.02|899.02|0
1729538400000|2024-10-21 19:20:00|902.65|900.65|900.78|898.78|902.65|900.65|900.08|898.08|0
1729538700000|2024-10-21 19:25:00|900.55|898.55|900.31|898.31|902.41|900.41|899.85|897.85|0
1729539000000|2024-10-21 19:30:00|899.85|897.85|896.35|894.35|900.08|898.08|894.49|892.49|0
1729539300000|2024-10-21 19:35:00|895.88|893.88|895.65|893.65|896.82|894.82|895.42|893.42|0
1729539600000|2024-10-21 19:40:00|895.88|893.88|896.27|894.27|897.21|895.21|895.42|893.42|0
1729539900000|2024-10-21 19:45:00|895.81|893.81|899.53|897.53|899.77|897.77|895.81|893.81|0
1729540200000|2024-10-21 19:50:00|898.83|896.83|901.16|899.16|902.1|900.1|897.2|895.2|0
1729540500000|2024-10-21 19:55:00|901.4|899.4|907.93|905.93|907.93|905.93|900.46|898.46|0
1729540800000|2024-10-21 20:00:00|906.53|904.53|907.23|905.23|907.69|905.69|906.29|904.29|0
1729541100000|2024-10-21 20:05:00|907.46|905.46|907.46|905.46|907.93|905.93|906.99|904.99|0
1729541400000|2024-10-21 20:10:00|907.69|905.69|908.16|906.16|908.62|906.62|907.46|905.46|0
1729541700000|2024-10-21 20:15:00|908.36|905.96|908.35|905.95|909.06|906.66|907.89|905.49|0
1729542000000|2024-10-21 20:20:00|908.59|906.19|909.52|907.12|909.99|907.59|908.59|906.19|0
1729542300000|2024-10-21 20:25:00|909.75|907.35|909.99|907.59|909.99|907.59|909.52|907.12|0
1729542600000|2024-10-21 20:30:00|909.75|907.35|910.22|907.82|910.22|907.82|909.29|906.89|0
1729542900000|2024-10-21 20:35:00|909.98|907.58|911.15|908.75|911.15|908.75|909.98|907.58|0
1729543200000|2024-10-21 20:40:00|910.92|908.52|910.92|908.52|911.15|908.75|910.68|908.28|0
1729543500000|2024-10-21 20:45:00|911.15|908.75|910.68|908.28|911.15|908.75|910.45|908.05|0
1729543800000|2024-10-21 20:50:00|910.45|908.05|909.74|907.34|910.45|908.05|909.51|907.11|0
1729544100000|2024-10-21 20:55:00|909.98|907.58|909.85|907.45|911.02|908.62|909.39|906.99|0
1729544400000|2024-10-21 21:00:00|909.75|907.35|909.99|907.59|910.3|907.9|909.75|907.35|0
1729545000000|2024-10-21 21:10:00|910.13|907.73|910.13|907.73|910.13|907.73|910.13|907.73|0
1729545300000|2024-10-21 21:15:00|909.99|907.59|910.16|907.76|910.16|907.76|909.99|907.59|0
1729545600000|2024-10-21 21:20:00|910.19|907.79|910.29|907.89|910.29|907.89|910.19|907.79|0
1729546200000|2024-10-21 21:30:00|910.25|907.85|910.25|907.85|910.29|907.89|910.23|907.83|0
1729546500000|2024-10-21 21:35:00|910.29|907.89|910.29|907.89|910.33|907.93|910.29|907.89|0
1729546800000|2024-10-21 21:40:00|910.33|907.93|910.53|908.13|910.53|908.13|910.29|907.89|0
1729547100000|2024-10-21 21:45:00|910.49|908.09|910.45|908.05|910.56|908.16|910.45|908.05|0
1729547400000|2024-10-21 21:50:00|910.56|908.16|910.55|908.15|910.59|908.19|910.43|908.03|0
1729547700000|2024-10-21 21:55:00|910.49|908.09|910.53|908.13|910.53|908.13|910.49|908.09|0
1729548000000|2024-10-21 22:00:00|910.77|908.37|908.79|906.39|910.77|908.37|908.66|906.26|0
1729548300000|2024-10-21 22:05:00|909.02|906.62|910.89|908.49|910.89|908.49|909.02|906.62|0
1729548600000|2024-10-21 22:10:00|911.12|908.72|910.18|907.78|911.12|908.72|909.72|907.32|0
1729548900000|2024-10-21 22:15:00|910.3|907.9|909.25|906.85|910.42|908.02|909.01|906.61|0
1729549200000|2024-10-21 22:20:00|909.48|907.08|910.41|908.01|910.65|908.25|909.12|906.72|0
1729549500000|2024-10-21 22:25:00|910.65|908.25|909.71|907.31|910.65|908.25|909.48|907.08|0
1729549800000|2024-10-21 22:30:00|909.94|907.54|909.48|907.08|910.18|907.78|909.48|907.08|0
1729550100000|2024-10-21 22:35:00|909.12|906.72|908.54|906.14|909.12|906.72|908.31|905.91|0
1729550400000|2024-10-21 22:40:00|909.01|906.61|907.84|905.44|909.01|906.61|907.14|904.74|0
1729550700000|2024-10-21 22:45:00|907.6|905.2|907.71|905.31|907.84|905.44|907.37|904.97|0
1729551000000|2024-10-21 22:50:00|907.6|905.2|907.6|905.2|907.84|905.44|907.37|904.97|0
1729551300000|2024-10-21 22:55:00|907.48|905.08|906.9|904.5|907.6|905.2|906.9|904.5|0
1729551600000|2024-10-21 23:00:00|907.01|904.61|908.06|905.66|908.06|905.66|906.9|904.5|0
1729551900000|2024-10-21 23:05:00|907.83|905.43|906.89|904.49|908.06|905.66|906.89|904.49|0
1729552200000|2024-10-21 23:10:00|906.77|904.37|906.89|904.49|907.13|904.73|906.66|904.26|0
1729552500000|2024-10-21 23:15:00|906.66|904.26|906.66|904.26|907.83|905.43|906.66|904.26|0
1729552800000|2024-10-21 23:20:00|906.89|904.49|906.66|904.26|906.89|904.49|906.66|904.26|0
1729553100000|2024-10-21 23:25:00|906.89|904.49|907.12|904.72|907.35|904.95|906.65|904.25|0
1729553400000|2024-10-21 23:30:00|906.89|904.49|906.89|904.49|907.12|904.72|906.65|904.25|0
1729553700000|2024-10-21 23:35:00|907|904.6|906.42|904.02|907.12|904.72|906.18|903.78|0
1729554000000|2024-10-21 23:40:00|906.3|903.9|906.65|904.25|906.65|904.25|906.18|903.78|0
1729554300000|2024-10-21 23:45:00|906.42|904.02|906.18|903.78|906.65|904.25|905.71|903.31|0
1729554600000|2024-10-21 23:50:00|906.41|904.01|906.88|904.48|906.88|904.48|906.18|903.78|0
1729554900000|2024-10-21 23:55:00|906.65|904.25|906.41|904.01|906.88|904.48|906.41|904.01|0
1729555200000|2024-10-22 00:00:00|906.18|903.78|903.61|901.21|906.18|903.78|903.37|900.97|0
1729555500000|2024-10-22 00:05:00|903.37|900.97|902.21|899.81|903.84|901.44|901.27|898.87|0
1729555800000|2024-10-22 00:10:00|901.97|899.57|902.2|899.8|902.67|900.27|901.74|899.34|0
1729556100000|2024-10-22 00:15:00|902.44|900.04|901.74|899.34|902.44|900.04|900.34|897.94|0
1729556400000|2024-10-22 00:20:00|901.5|899.1|904.53|902.13|904.77|902.37|901.5|899.1|0
1729556700000|2024-10-22 00:25:00|904.3|901.9|904.07|901.67|904.77|902.37|903.83|901.43|0
1729557000000|2024-10-22 00:30:00|903.87|901.87|903.63|901.63|904.1|902.1|902.7|900.7|0
1729557300000|2024-10-22 00:35:00|903.4|901.4|901.53|899.53|903.4|901.4|901.06|899.06|0
1729557600000|2024-10-22 00:40:00|901.41|899.41|900.59|898.59|902.23|900.23|900.59|898.59|0
1729557900000|2024-10-22 00:45:00|900.13|898.13|900.59|898.59|901.76|899.76|900.13|898.13|0
1729558200000|2024-10-22 00:50:00|900.83|898.83|900.36|898.36|901.52|899.52|899.89|897.89|0
1729558500000|2024-10-22 00:55:00|900.12|898.12|898.96|896.96|900.59|898.59|898.72|896.72|0
1729558800000|2024-10-22 01:00:00|898.83|896.83|898.72|896.72|900.12|898.12|898.26|896.26|0
1729559100000|2024-10-22 01:05:00|899.19|897.19|900.12|898.12|900.59|898.59|898.95|896.95|0
1729559400000|2024-10-22 01:10:00|900|898|898.48|896.48|900|898|898.25|896.25|0
1729559700000|2024-10-22 01:15:00|898.25|896.25|898.48|896.48|898.72|896.72|897.55|895.55|0
1729560000000|2024-10-22 01:20:00|898.72|896.72|896.62|894.62|898.72|896.72|896.62|894.62|0
1729560300000|2024-10-22 01:25:00|896.85|894.85|897.08|895.08|898.01|896.01|896.62|894.62|0
1729560600000|2024-10-22 01:30:00|897.31|895.31|898.48|896.48|898.48|896.48|897.08|895.08|0
1729560900000|2024-10-22 01:35:00|898.71|896.71|897.08|895.08|898.71|896.71|896.61|894.61|0
1729561200000|2024-10-22 01:40:00|896.84|894.84|897.77|895.77|897.78|895.78|896.84|894.84|0
1729561500000|2024-10-22 01:45:00|897.54|895.54|897.54|895.54|897.54|895.54|896.61|894.61|0
1729561800000|2024-10-22 01:50:00|897.31|895.31|898.94|896.94|899.17|897.17|897.31|895.31|0
1729562100000|2024-10-22 01:55:00|898.7|896.7|898.47|896.47|898.94|896.94|898.47|896.47|0
1729562400000|2024-10-22 02:00:00|898.24|896.24|899.87|897.87|900.33|898.33|898|896|0
1729562700000|2024-10-22 02:05:00|899.63|897.63|900.33|898.33|900.33|898.33|899.63|897.63|0
1729563000000|2024-10-22 02:10:00|899.86|897.86|900.33|898.33|900.8|898.8|899.86|897.86|0
1729563300000|2024-10-22 02:15:00|900.56|898.56|900.56|898.56|900.79|898.79|899.86|897.86|0
1729563600000|2024-10-22 02:20:00|900.79|898.79|899.86|897.86|901.03|899.03|899.86|897.86|0
1729563900000|2024-10-22 02:25:00|899.63|897.63|899.96|897.96|900.42|898.42|899.02|897.02|0
1729564200000|2024-10-22 02:30:00|899.95|897.95|899.25|897.25|899.95|897.95|899.25|897.25|0
1729564500000|2024-10-22 02:35:00|899.02|897.02|899.49|897.49|899.95|897.95|899.02|897.02|0
1729564800000|2024-10-22 02:40:00|899.6|897.6|898.79|896.79|899.95|897.95|898.79|896.79|0
1729565100000|2024-10-22 02:45:00|898.32|896.32|898.55|896.55|899.25|897.25|897.85|895.85|0
1729565400000|2024-10-22 02:50:00|898.78|896.78|897.62|895.62|899.02|897.02|897.62|895.62|0
1729565700000|2024-10-22 02:55:00|897.38|895.38|896.92|894.92|897.62|895.62|896.45|894.45|0
1729566000000|2024-10-22 03:00:00|896.68|894.68|897.38|895.38|897.61|895.61|896.68|894.68|0
1729566300000|2024-10-22 03:05:00|897.61|895.61|898.78|896.78|898.78|896.78|897.38|895.38|0
1729566600000|2024-10-22 03:10:00|899.01|897.01|898.54|896.54|899.47|897.47|898.08|896.08|0
1729566900000|2024-10-22 03:15:00|898.77|896.77|898.77|896.77|899.01|897.01|898.31|896.31|0
1729567200000|2024-10-22 03:20:00|898.54|896.54|899|897|899.24|897.24|898.07|896.07|0
1729567500000|2024-10-22 03:25:00|899.24|897.24|899.7|897.7|899.7|897.7|899|897|0
1729567800000|2024-10-22 03:30:00|899.93|897.93|899.7|897.7|899.93|897.93|899.47|897.47|0
1729568100000|2024-10-22 03:35:00|899.47|897.47|898.76|896.76|899.7|897.7|898.53|896.53|0
1729568400000|2024-10-22 03:40:00|899|897|898.06|896.06|899.23|897.23|898.06|896.06|0
1729568700000|2024-10-22 03:45:00|897.83|895.83|897.6|895.6|898.06|896.06|897.6|895.6|0
1729569000000|2024-10-22 03:50:00|897.48|895.48|897.13|895.13|897.83|895.83|897.13|895.13|0
1729569300000|2024-10-22 03:55:00|896.9|894.9|897.36|895.36|897.36|895.36|896.9|894.9|0
1729569600000|2024-10-22 04:00:00|897.59|895.59|896.66|894.66|897.83|895.83|896.54|894.54|0
1729569900000|2024-10-22 04:05:00|896.2|894.2|896.19|894.19|896.89|894.89|896.19|894.19|0
1729570200000|2024-10-22 04:10:00|895.73|893.73|896.89|894.89|897.12|895.12|895.73|893.73|0
1729570500000|2024-10-22 04:15:00|896.66|894.66|898.05|896.05|898.28|896.28|896.42|894.42|0
1729570800000|2024-10-22 04:20:00|898.28|896.28|898.05|896.05|898.52|896.52|897.82|895.82|0
1729571100000|2024-10-22 04:25:00|898.28|896.28|898.05|896.05|898.28|896.28|897.82|895.82|0
1729571400000|2024-10-22 04:30:00|897.82|895.82|897.81|895.81|898.05|896.05|897.35|895.35|0
1729571700000|2024-10-22 04:35:00|897.58|895.58|897.58|895.58|897.81|895.81|897.35|895.35|0
1729572000000|2024-10-22 04:40:00|897.35|895.35|897.34|895.34|897.58|895.58|897.11|895.11|0
1729572300000|2024-10-22 04:45:00|897.11|895.11|896.41|894.41|897.34|895.34|896.18|894.18|0
1729572600000|2024-10-22 04:50:00|896.18|894.18|895.25|893.25|896.64|894.64|895.25|893.25|0
1729572900000|2024-10-22 04:55:00|895.12|893.12|894.31|892.31|895.48|893.48|894.31|892.31|0
1729573200000|2024-10-22 05:00:00|894.55|892.55|895.71|893.71|895.71|893.71|893.61|891.61|0
1729573500000|2024-10-22 05:05:00|895.47|893.47|894.54|892.54|895.71|893.71|894.31|892.31|0
1729573800000|2024-10-22 05:10:00|894.31|892.31|893.95|891.95|894.54|892.54|893.84|891.84|0
1729574100000|2024-10-22 05:15:00|893.84|891.84|894.31|892.31|894.54|892.54|893.84|891.84|0
1729574400000|2024-10-22 05:20:00|894.42|892.42|895.47|893.47|895.47|893.47|894.07|892.07|0
1729574700000|2024-10-22 05:25:00|895.7|893.7|896.63|894.63|896.86|894.86|895.47|893.47|0
1729575000000|2024-10-22 05:30:00|896.4|894.4|897.09|895.09|897.33|895.33|896.39|894.39|0
1729575300000|2024-10-22 05:35:00|897.33|895.33|898.02|896.02|898.02|896.02|897.09|895.09|0
1729575600000|2024-10-22 05:40:00|898.26|896.26|897.32|895.32|898.26|896.26|896.86|894.86|0
1729575900000|2024-10-22 05:45:00|897.09|895.09|895.92|893.92|897.55|895.55|895.92|893.92|0
1729576200000|2024-10-22 05:50:00|895.69|893.69|895.69|893.69|896.15|894.15|894.29|892.29|0
1729576500000|2024-10-22 05:55:00|895.8|893.8|894.99|892.99|895.92|893.92|894.76|892.76|0
1729576800000|2024-10-22 06:00:00|895.45|893.45|895.56|893.56|896.62|894.62|894.99|892.99|0
1729577100000|2024-10-22 06:05:00|895.69|893.69|894.52|892.52|895.69|893.69|894.06|892.06|0
1729577400000|2024-10-22 06:10:00|894.29|892.29|894.52|892.52|894.98|892.98|894.29|892.29|0
1729577700000|2024-10-22 06:15:00|894.29|892.29|894.52|892.52|894.98|892.98|894.05|892.05|0
1729578000000|2024-10-22 06:20:00|894.75|892.75|895.44|893.44|895.68|893.68|894.52|892.52|0
1729578300000|2024-10-22 06:25:00|895.68|893.68|894.51|892.51|895.68|893.68|894.51|892.51|0
1729578600000|2024-10-22 06:30:00|894.28|892.28|895.67|893.67|895.67|893.67|893.81|891.81|0
1729578900000|2024-10-22 06:35:00|895.44|893.44|894.97|892.97|896.14|894.14|894.97|892.97|0
1729579200000|2024-10-22 06:40:00|895.21|893.21|892.41|890.41|895.44|893.44|891.48|889.48|0
1729579500000|2024-10-22 06:45:00|892.18|890.18|893.45|891.45|893.57|891.57|891.71|889.71|0
1729579800000|2024-10-22 06:50:00|893.34|891.34|894.04|892.04|894.5|892.5|893.11|891.11|0
1729580100000|2024-10-22 06:55:00|893.8|891.8|894.73|892.73|895.2|893.2|893.8|891.8|0
1729580400000|2024-10-22 07:00:00|895.2|893.2|894.96|892.96|895.66|893.66|892.87|890.87|0
1729580700000|2024-10-22 07:05:00|894.61|892.61|895.66|893.66|895.66|893.66|893.34|891.34|0
1729581000000|2024-10-22 07:10:00|895.89|893.89|898.92|896.92|898.92|896.92|895.89|893.89|0
1729581300000|2024-10-22 07:15:00|899.03|897.03|897.75|895.75|899.03|897.03|896.82|894.82|0
1729581600000|2024-10-22 07:20:00|897.99|895.99|896.7|894.7|898.22|896.22|896.12|894.12|0
1729581900000|2024-10-22 07:25:00|896.82|894.82|897.52|895.52|898.45|896.45|896.82|894.82|0
1729582200000|2024-10-22 07:30:00|897.63|895.63|895.65|893.65|897.63|895.63|894.72|892.72|0
1729582500000|2024-10-22 07:35:00|895.88|893.88|896.35|894.35|896.82|894.82|895.42|893.42|0
1729582800000|2024-10-22 07:40:00|896.58|894.58|898.91|896.91|898.91|896.91|896.11|894.11|0
1729583100000|2024-10-22 07:45:00|899.14|897.14|895.65|893.65|899.14|897.14|895.65|893.65|0
1729583400000|2024-10-22 07:50:00|895.88|893.88|895.41|893.41|896.34|894.34|893.78|891.78|0
1729583700000|2024-10-22 07:55:00|895.18|893.18|894.25|892.25|895.41|893.41|893.32|891.32|0
1729584000000|2024-10-22 08:00:00|894.48|892.48|893.55|891.55|895.41|893.41|891.92|889.92|0
1729584300000|2024-10-22 08:05:00|893.31|891.31|894.94|892.94|895.64|893.64|892.38|890.38|0
1729584600000|2024-10-22 08:10:00|895.41|893.41|895.28|893.28|895.64|893.64|893.08|891.08|0
1729584900000|2024-10-22 08:15:00|895.4|893.4|894.94|892.94|895.64|893.64|893.77|891.77|0
1729585200000|2024-10-22 08:20:00|894.7|892.7|895.87|893.87|896.33|894.33|894.24|892.24|0
1729585500000|2024-10-22 08:25:00|896.1|894.1|893.42|891.42|896.33|894.33|893.3|891.3|0
1729585800000|2024-10-22 08:30:00|893.54|891.54|889.35|887.35|894.23|892.23|888.19|886.19|0
1729586100000|2024-10-22 08:35:00|889.12|887.12|890.28|888.28|890.51|888.51|888.42|886.42|0
1729586400000|2024-10-22 08:40:00|890.51|888.51|892.37|890.37|892.37|890.37|889.11|887.11|0
1729586700000|2024-10-22 08:45:00|892.6|890.6|893.3|891.3|893.76|891.76|892.13|890.13|0
1729587000000|2024-10-22 08:50:00|893.53|891.53|890.97|888.97|893.53|891.53|890.74|888.74|0
1729587300000|2024-10-22 08:55:00|890.74|888.74|887.94|885.94|890.74|888.74|887.94|885.94|0
1729587600000|2024-10-22 09:00:00|887.25|885.25|886.78|884.78|887.71|885.71|886.55|884.55|0
1729587900000|2024-10-22 09:05:00|887.01|885.01|887.7|885.7|888.17|886.17|887.01|885.01|0
1729588200000|2024-10-22 09:10:00|887.47|885.47|886.07|884.07|889.1|887.1|885.84|883.84|0
1729588500000|2024-10-22 09:15:00|886.31|884.31|883.63|881.63|886.31|884.31|883.29|881.29|0
1729588800000|2024-10-22 09:20:00|883.52|881.52|880.96|878.96|883.52|881.52|880.04|878.04|0
1729589100000|2024-10-22 09:25:00|880.73|878.73|880.73|878.73|881.66|879.66|880.15|878.15|0
1729589400000|2024-10-22 09:30:00|881.19|879.19|882.35|880.35|883.05|881.05|880.96|878.96|0
1729589700000|2024-10-22 09:35:00|882.58|880.58|883.51|881.51|885.37|883.37|882.35|880.35|0
1729590000000|2024-10-22 09:40:00|883.28|881.28|880.49|878.49|883.74|881.74|880.26|878.26|0
1729590300000|2024-10-22 09:45:00|880.96|878.96|879.1|877.1|881.19|879.19|877.01|875.01|0
1729590600000|2024-10-22 09:50:00|878.87|876.87|878.17|876.17|880.02|878.02|877.58|875.58|0
1729590900000|2024-10-22 09:55:00|877.94|875.94|878.62|876.62|879.32|877.32|877.94|875.94|0
1729591200000|2024-10-22 10:00:00|879.32|877.32|878.39|876.39|879.32|877.32|877.69|875.69|0
1729591500000|2024-10-22 10:05:00|878.16|876.16|881.64|879.64|881.64|879.64|877.46|875.46|0
1729591800000|2024-10-22 10:10:00|881.87|879.87|883.72|881.72|884.19|882.19|880.82|878.82|0
1729592100000|2024-10-22 10:15:00|883.49|881.49|883.02|881.02|883.49|881.49|881.63|879.63|0
1729592400000|2024-10-22 10:20:00|883.26|881.26|883.02|881.02|883.72|881.72|882.56|880.56|0
1729592700000|2024-10-22 10:25:00|882.56|880.56|880.47|878.47|882.56|880.56|879.77|877.77|0
1729593000000|2024-10-22 10:30:00|880.24|878.24|880.47|878.47|883.02|881.02|880|878|0
1729593300000|2024-10-22 10:35:00|880.7|878.7|879.77|877.77|880.7|878.7|879.07|877.07|0
1729593600000|2024-10-22 10:40:00|879.54|877.54|880.69|878.69|880.69|878.69|879.07|877.07|0
1729593900000|2024-10-22 10:45:00|880.46|878.46|880.46|878.46|882.32|880.32|880.23|878.23|0
1729594200000|2024-10-22 10:50:00|880.23|878.23|878.83|876.83|880.69|878.69|878.14|876.14|0
1729594500000|2024-10-22 10:55:00|878.95|876.95|879.76|877.76|880.22|878.22|877.91|875.91|0
1729594800000|2024-10-22 11:00:00|880.22|878.22|881.61|879.61|882.54|880.54|879.99|877.99|0
1729595100000|2024-10-22 11:05:00|881.85|879.85|880.92|878.92|882.31|880.31|880.22|878.22|0
1729595400000|2024-10-22 11:10:00|880.68|878.68|881.15|879.15|882.31|880.31|880.22|878.22|0
1729595700000|2024-10-22 11:15:00|880.91|878.91|882.31|880.31|882.54|880.54|880.68|878.68|0
1729596000000|2024-10-22 11:20:00|882.54|880.54|884.86|882.86|884.86|882.86|882.07|880.07|0
1729596300000|2024-10-22 11:25:00|885.09|883.09|884.62|882.62|885.55|883.55|884.62|882.62|0
1729596600000|2024-10-22 11:30:00|884.39|882.39|884.39|882.39|885.66|883.66|884.16|882.16|0
1729596900000|2024-10-22 11:35:00|884.62|882.62|885.32|883.32|885.32|883.32|884.39|882.39|0
1729597200000|2024-10-22 11:40:00|885.08|883.08|882.53|880.53|885.32|883.32|882.53|880.53|0
1729597500000|2024-10-22 11:45:00|882.64|880.64|881.13|879.13|882.99|880.99|880.67|878.67|0
1729597800000|2024-10-22 11:50:00|881.24|879.24|882.76|880.76|882.76|880.76|880.2|878.2|0
1729598100000|2024-10-22 11:55:00|882.99|880.99|882.06|880.06|883.68|881.68|881.83|879.83|0
1729598400000|2024-10-22 12:00:00|882.75|880.75|884.84|882.84|884.84|882.84|881.59|879.59|0
1729598700000|2024-10-22 12:05:00|884.61|882.61|887.86|885.86|888.33|886.33|884.61|882.61|0
1729599000000|2024-10-22 12:10:00|887.63|885.63|886.7|884.7|888.09|886.09|885.77|883.77|0
1729599300000|2024-10-22 12:15:00|886.93|884.93|887.39|885.39|888.79|886.79|886.23|884.23|0
1729599600000|2024-10-22 12:20:00|887.16|885.16|887.86|885.86|888.09|886.09|887.16|885.16|0
1729599900000|2024-10-22 12:25:00|887.62|885.62|885.3|883.3|888.09|886.09|885.07|883.07|0
1729600200000|2024-10-22 12:30:00|885.76|883.76|882.44|880.44|886.23|884.23|881.74|879.74|0
1729600500000|2024-10-22 12:35:00|882.21|880.21|879.19|877.19|882.44|880.44|878.72|876.72|0
1729600800000|2024-10-22 12:40:00|879.42|877.42|877.79|875.79|880.81|878.81|876.05|874.05|0
1729601100000|2024-10-22 12:45:00|877.33|875.33|876.63|874.63|878.49|876.49|874.78|872.78|0
1729601400000|2024-10-22 12:50:00|876.86|874.86|876.86|874.86|877.33|875.33|876.17|874.17|0
1729601700000|2024-10-22 12:55:00|877.09|875.09|880.45|878.45|880.8|878.8|876.86|874.86|0
1729602000000|2024-10-22 13:00:00|880.57|878.57|877.55|875.55|880.57|878.57|877.55|875.55|0
1729602300000|2024-10-22 13:05:00|877.78|875.78|875|873|878.25|876.25|874.54|872.54|0
1729602600000|2024-10-22 13:10:00|874.77|872.77|879.64|877.64|879.64|877.64|874.77|872.77|0
1729602900000|2024-10-22 13:15:00|879.4|877.4|880.91|878.91|881.03|879.03|879.4|877.4|0
1729603200000|2024-10-22 13:20:00|881.26|879.26|882.42|880.42|882.88|880.88|881.03|879.03|0
1729603500000|2024-10-22 13:25:00|881.95|879.95|882.18|880.18|884.04|882.04|881.72|879.72|0
1729603800000|2024-10-22 13:30:00|881.49|879.49|880.09|878.09|884.04|882.04|875.69|873.69|0
1729604100000|2024-10-22 13:35:00|880.56|878.56|880.32|878.32|882.65|880.65|877.54|875.54|0
1729604400000|2024-10-22 13:40:00|880.79|878.79|880.55|878.55|883.57|881.57|878.47|876.47|0
1729604700000|2024-10-22 13:45:00|880.09|878.09|883.34|881.34|885.2|883.2|880.09|878.09|0
1729605000000|2024-10-22 13:50:00|883.8|881.8|884.27|882.27|884.27|882.27|879.16|877.16|0
1729605300000|2024-10-22 13:55:00|884.73|882.73|883.33|881.33|884.73|882.73|879.62|877.62|0
1729605600000|2024-10-22 14:00:00|883.8|881.8|884.03|882.03|884.96|882.96|881.48|879.48|0
1729605900000|2024-10-22 14:05:00|883.8|881.8|886.82|884.82|892.4|890.4|882.87|880.87|0
1729606200000|2024-10-22 14:10:00|886.58|884.58|891|889|891|889|885.89|883.89|0
1729606500000|2024-10-22 14:15:00|890.54|888.54|887.28|885.28|891.93|889.93|886.35|884.35|0
1729606800000|2024-10-22 14:20:00|887.04|885.04|886.11|884.11|887.28|885.28|883.33|881.33|0
1729607100000|2024-10-22 14:25:00|886.58|884.58|884.72|882.72|887.51|885.51|884.72|882.72|0
1729607400000|2024-10-22 14:30:00|885.65|883.65|884.25|882.25|886.81|884.81|882.86|880.86|0
1729607700000|2024-10-22 14:35:00|884.02|882.02|883.78|881.78|886.81|884.81|883.78|881.78|0
1729608000000|2024-10-22 14:40:00|884.48|882.48|882.62|880.62|886.34|884.34|882.62|880.62|0
1729608300000|2024-10-22 14:45:00|883.08|881.08|885.17|883.17|885.64|883.64|881.46|879.46|0
1729608600000|2024-10-22 14:50:00|884.94|882.94|890.06|888.06|890.06|888.06|884.71|882.71|0
1729608900000|2024-10-22 14:55:00|890.75|888.75|890.52|888.52|891.92|889.92|889.12|887.12|0
1729609200000|2024-10-22 15:00:00|890.29|888.29|890.06|888.06|892.38|890.38|889.47|887.47|0
1729609500000|2024-10-22 15:05:00|889.82|887.82|890.75|888.75|891.56|889.56|889.13|887.13|0
1729609800000|2024-10-22 15:10:00|890.52|888.52|890.98|888.98|892.15|890.15|890.52|888.52|0
1729610100000|2024-10-22 15:15:00|890.75|888.75|892.15|890.15|894.94|892.94|890.75|888.75|0
1729610400000|2024-10-22 15:20:00|892.38|890.38|891.21|889.21|892.38|890.38|890.52|888.52|0
1729610700000|2024-10-22 15:25:00|891.45|889.45|891.21|889.21|891.45|889.45|886.33|884.33|0
1729611000000|2024-10-22 15:30:00|890.98|888.98|893.3|891.3|893.77|891.77|890.98|888.98|0
1729611300000|2024-10-22 15:35:00|893.77|891.77|893.3|891.3|893.77|891.77|891.78|889.78|0
1729611600000|2024-10-22 15:40:00|893.07|891.07|892.83|890.83|894|892|891.67|889.67|0
1729611900000|2024-10-22 15:45:00|892.6|890.6|891.44|889.44|893.3|891.3|890.97|888.97|0
1729612200000|2024-10-22 15:50:00|891.55|889.55|891.67|889.67|892.13|890.13|890.74|888.74|0
1729612500000|2024-10-22 15:55:00|892.13|890.13|890.97|888.97|893.53|891.53|890.97|888.97|0
1729612800000|2024-10-22 16:00:00|890.73|888.73|889.34|887.34|891.43|889.43|889.34|887.34|0
1729613100000|2024-10-22 16:05:00|889.57|887.57|887.94|885.94|890.27|888.27|887.71|885.71|0
1729613400000|2024-10-22 16:10:00|887.59|885.59|890.26|888.26|891.43|889.43|887.59|885.59|0
1729613700000|2024-10-22 16:15:00|890.5|888.5|890.73|888.73|892.36|890.36|890.26|888.26|0
1729614000000|2024-10-22 16:20:00|890.49|888.49|889.79|887.79|891.42|889.42|889.79|887.79|0
1729614300000|2024-10-22 16:25:00|889.56|887.56|888.63|886.63|889.79|887.79|887.47|885.47|0
1729614600000|2024-10-22 16:30:00|888.4|886.4|892.12|890.12|892.35|890.35|888.04|886.04|0
1729614900000|2024-10-22 16:35:00|891.89|889.89|889.79|887.79|892.35|890.35|889.09|887.09|0
1729615200000|2024-10-22 16:40:00|890.02|888.02|889.09|887.09|890.25|888.25|887.93|885.93|0
1729615500000|2024-10-22 16:45:00|888.86|886.86|891.88|889.88|891.88|889.88|888.86|886.86|0
1729615800000|2024-10-22 16:50:00|891.41|889.41|895.84|893.84|896.54|894.54|891.41|889.41|0
1729616100000|2024-10-22 16:55:00|896.07|894.07|896.07|894.07|896.77|894.77|894.9|892.9|0
1729616400000|2024-10-22 17:00:00|896.3|894.3|896.3|894.3|897.46|895.46|895.83|893.83|0
1729616700000|2024-10-22 17:05:00|896.18|894.18|895.71|893.71|897|895|894.67|892.67|0
1729617000000|2024-10-22 17:10:00|895.6|893.6|895.36|893.36|896.06|894.06|893.5|891.5|0
1729617300000|2024-10-22 17:15:00|895.13|893.13|895.13|893.13|896.06|894.06|894.66|892.66|0
1729617600000|2024-10-22 17:20:00|895.36|893.36|895.36|893.36|896.29|894.29|895.13|893.13|0
1729617900000|2024-10-22 17:25:00|896.29|894.29|896.5|894.5|896.99|894.99|895.56|893.56|0
1729618200000|2024-10-22 17:30:00|896.26|894.26|898.83|896.83|899.06|897.06|896.26|894.26|0
1729618500000|2024-10-22 17:35:00|899.06|897.06|901.4|899.4|902.56|900.56|899.06|897.06|0
1729618800000|2024-10-22 17:40:00|901.63|899.63|903.9|901.9|905.84|903.84|901.63|899.63|0
1729619100000|2024-10-22 17:45:00|903.66|901.66|905.3|903.3|905.53|903.53|903.43|901.43|0
1729619400000|2024-10-22 17:50:00|905.53|903.53|906.7|904.7|907.87|905.87|905.3|903.3|0
1729619700000|2024-10-22 17:55:00|906.93|904.93|908.8|906.8|909.04|907.04|906.23|904.23|0
1729620000000|2024-10-22 18:00:00|908.57|906.57|913.25|911.25|913.48|911.48|907.87|905.87|0
1729620300000|2024-10-22 18:05:00|913.48|911.48|907.39|905.39|913.48|911.48|906.69|904.69|0
1729620600000|2024-10-22 18:10:00|906.69|904.69|904.35|902.35|908.33|906.33|904.35|902.35|0
1729620900000|2024-10-22 18:15:00|904.59|902.59|906.22|904.22|907.86|905.86|904.59|902.59|0
1729621200000|2024-10-22 18:20:00|906.46|904.46|906.45|904.45|907.16|905.16|905.05|903.05|0
1729621500000|2024-10-22 18:25:00|906.22|904.22|906.22|904.22|906.69|904.69|905.75|903.75|0
1729621800000|2024-10-22 18:30:00|905.98|903.98|905.05|903.05|906.22|904.22|904.81|902.81|0
1729622100000|2024-10-22 18:35:00|905.28|903.28|903.88|901.88|905.98|903.98|903.64|901.64|0
1729622400000|2024-10-22 18:40:00|904.11|902.11|903.41|901.41|904.58|902.58|902.47|900.47|0
1729622700000|2024-10-22 18:45:00|903.17|901.17|903.64|901.64|904.58|902.58|903.17|901.17|0
1729623000000|2024-10-22 18:50:00|903.87|901.87|901.54|899.54|903.87|901.87|901.54|899.54|0
1729623300000|2024-10-22 18:55:00|901.3|899.3|899.63|897.63|902.24|900.24|897.99|895.99|0
1729623600000|2024-10-22 19:00:00|899.16|897.16|900.09|898.09|900.33|898.33|898.46|896.46|0
1729623900000|2024-10-22 19:05:00|900.33|898.33|902.19|900.19|902.19|900.19|900.32|898.32|0
1729624200000|2024-10-22 19:10:00|902.43|900.43|903.36|901.36|903.6|901.6|902.43|900.43|0
1729624500000|2024-10-22 19:15:00|903.13|901.13|905|903|905.7|903.7|902.89|900.89|0
1729624800000|2024-10-22 19:20:00|904.53|902.53|903.83|901.83|905|903|903.59|901.59|0
1729625100000|2024-10-22 19:25:00|904.06|902.06|905.23|903.23|905.23|903.23|903.83|901.83|0
1729625400000|2024-10-22 19:30:00|905.46|903.46|906.86|904.86|907.1|905.1|905.46|903.46|0
1729625700000|2024-10-22 19:35:00|907.1|905.1|904.96|902.96|908.97|906.97|904.96|902.96|0
1729626000000|2024-10-22 19:40:00|905.19|903.19|906.36|904.36|906.83|904.83|904.49|902.49|0
1729626300000|2024-10-22 19:45:00|906.6|904.6|907.53|905.53|910.81|908.81|905.89|903.89|0
1729626600000|2024-10-22 19:50:00|908|906|909.17|907.17|909.87|907.87|905.42|903.42|0
1729626900000|2024-10-22 19:55:00|908.23|906.23|901.91|899.91|908.7|906.7|901.44|899.44|0
1729627200000|2024-10-22 20:00:00|902.38|900.38|901.55|899.55|902.38|900.38|898.17|896.17|0
1729627500000|2024-10-22 20:05:00|901.2|899.2|900.97|898.97|901.91|899.91|899.8|897.8|0
1729627800000|2024-10-22 20:10:00|900.74|898.74|899.8|897.8|900.97|898.97|899.33|897.33|0
1729628100000|2024-10-22 20:15:00|900|897.6|899.53|897.13|900.47|898.07|899.06|896.66|0
1729628400000|2024-10-22 20:20:00|899.76|897.36|898.83|896.43|899.76|897.36|898.83|896.43|0
1729628700000|2024-10-22 20:25:00|898.59|896.19|899.53|897.13|899.53|897.13|897.66|895.26|0
1729629000000|2024-10-22 20:30:00|899.29|896.89|899.29|896.89|899.99|897.59|899.29|896.89|0
1729629300000|2024-10-22 20:35:00|899.52|897.12|899.76|897.36|900.34|897.94|899.52|897.12|0
1729629600000|2024-10-22 20:40:00|899.29|896.89|898.35|895.95|899.29|896.89|897.65|895.25|0
1729629900000|2024-10-22 20:45:00|898.23|895.83|899.52|897.12|899.52|897.12|898.12|895.72|0
1729630200000|2024-10-22 20:50:00|899.28|896.88|899.28|896.88|899.52|897.12|898.58|896.18|0
1729630500000|2024-10-22 20:55:00|899.05|896.65|897.05|894.65|899.28|896.88|896.94|894.54|0
1729630800000|2024-10-22 21:00:00|897.24|894.84|897.48|895.08|897.52|895.12|897.24|894.84|0
1729631100000|2024-10-22 21:05:00|897.52|895.12|897.79|895.39|897.93|895.53|897.52|895.12|0
1729631400000|2024-10-22 21:10:00|897.83|895.43|898.03|895.63|898.03|895.63|897.83|895.43|0
1729631700000|2024-10-22 21:15:00|897.93|895.53|897.99|895.59|898.1|895.7|897.93|895.53|0
1729632000000|2024-10-22 21:20:00|897.96|895.56|897.96|895.56|898.03|895.63|897.96|895.56|0
1729632600000|2024-10-22 21:30:00|897.92|895.52|897.96|895.56|897.96|895.56|897.92|895.52|0
1729632900000|2024-10-22 21:35:00|897.92|895.52|898.09|895.69|898.09|895.69|897.92|895.52|0
1729633200000|2024-10-22 21:40:00|898.02|895.62|898.12|895.72|898.12|895.72|898.02|895.62|0
1729633500000|2024-10-22 21:45:00|898.02|895.62|897.78|895.38|898.02|895.62|897.78|895.38|0
1729633800000|2024-10-22 21:50:00|897.71|895.31|897.71|895.31|897.75|895.35|897.71|895.31|0
1729634100000|2024-10-22 21:55:00|897.75|895.35|897.88|895.48|898.05|895.65|897.75|895.35|0
1729634400000|2024-10-22 22:00:00|895.87|893.47|893.76|891.36|896.8|894.4|893.53|891.13|0
1729634700000|2024-10-22 22:05:00|893.88|891.48|895.05|892.65|895.28|892.88|893.88|891.48|0
1729635000000|2024-10-22 22:10:00|895.28|892.88|895.05|892.65|895.28|892.88|895.05|892.65|0
1729635300000|2024-10-22 22:15:00|894.81|892.41|892.94|890.54|894.81|892.41|892.48|890.08|0
1729635600000|2024-10-22 22:20:00|893.05|890.65|893.88|891.48|893.88|891.48|891.77|889.37|0
1729635900000|2024-10-22 22:25:00|893.64|891.24|894.57|892.17|895.04|892.64|893.64|891.24|0
1729636200000|2024-10-22 22:30:00|894.45|892.05|894.34|891.94|894.81|892.41|894.22|891.82|0
1729636500000|2024-10-22 22:35:00|894.45|892.05|894.1|891.7|895.04|892.64|894.1|891.7|0
1729636800000|2024-10-22 22:40:00|893.87|891.47|894.34|891.94|894.57|892.17|893.87|891.47|0
1729637100000|2024-10-22 22:45:00|894.45|892.05|894.8|892.4|895.04|892.64|894.45|892.05|0
1729637400000|2024-10-22 22:50:00|894.57|892.17|894.57|892.17|894.8|892.4|894.1|891.7|0
1729637700000|2024-10-22 22:55:00|894.33|891.93|894.8|892.4|894.8|892.4|894.33|891.93|0
1729638000000|2024-10-22 23:00:00|894.56|892.16|894.56|892.16|895.26|892.86|894.56|892.16|0
1729638300000|2024-10-22 23:05:00|894.8|892.4|895.73|893.33|895.73|893.33|894.8|892.4|0
1729638600000|2024-10-22 23:10:00|895.96|893.56|894.56|892.16|896.2|893.8|893.86|891.46|0
1729638900000|2024-10-22 23:15:00|894.33|891.93|894.09|891.69|895.03|892.63|893.86|891.46|0
1729639200000|2024-10-22 23:20:00|894.32|891.92|895.96|893.56|895.96|893.56|894.32|891.92|0
1729639500000|2024-10-22 23:25:00|895.84|893.44|896.19|893.79|896.42|894.02|895.72|893.32|0
1729639800000|2024-10-22 23:30:00|896.42|894.02|897.36|894.96|897.59|895.19|896.19|893.79|0
1729640100000|2024-10-22 23:35:00|897.59|895.19|897.36|894.96|897.59|895.19|896.89|894.49|0
1729640400000|2024-10-22 23:40:00|897.59|895.19|898.52|896.12|898.76|896.36|897.36|894.96|0
1729640700000|2024-10-22 23:45:00|898.76|896.36|898.76|896.36|899.93|897.53|898.76|896.36|0
1729641000000|2024-10-22 23:50:00|898.87|896.47|899.69|897.29|899.69|897.29|898.05|895.65|0
1729641300000|2024-10-22 23:55:00|899.46|897.06|900.16|897.76|900.62|898.22|899.46|897.06|0
1729641600000|2024-10-23 00:00:00|899.92|897.52|900.15|897.75|900.62|898.22|899.45|897.05|0
1729641900000|2024-10-23 00:05:00|899.92|897.52|898.51|896.11|900.62|898.22|897.81|895.41|0
1729642200000|2024-10-23 00:10:00|898.28|895.88|897.34|894.94|898.51|896.11|897.11|894.71|0
1729642500000|2024-10-23 00:15:00|897.46|895.06|897.81|895.41|898.04|895.64|896.99|894.59|0
1729642800000|2024-10-23 00:20:00|898.04|895.64|897.34|894.94|898.04|895.64|897.34|894.94|0
1729643100000|2024-10-23 00:25:00|897.57|895.17|898.04|895.64|898.74|896.34|897.57|895.17|0
1729643400000|2024-10-23 00:30:00|897.84|895.84|896.9|894.9|897.84|895.84|896.44|894.44|0
1729643700000|2024-10-23 00:35:00|897.14|895.14|896.43|894.43|897.6|895.6|896.2|894.2|0
1729644000000|2024-10-23 00:40:00|896.2|894.2|895.26|893.26|896.43|894.43|895.03|893.03|0
1729644300000|2024-10-23 00:45:00|895.14|893.14|895.96|893.96|895.96|893.96|895.03|893.03|0
1729644600000|2024-10-23 00:50:00|896.2|894.2|894.79|892.79|896.43|894.43|894.56|892.56|0
1729644900000|2024-10-23 00:55:00|895.03|893.03|893.97|891.97|895.03|893.03|893.62|891.62|0
1729645200000|2024-10-23 01:00:00|894.09|892.09|894.55|892.55|895.02|893.02|892.92|890.92|0
1729645500000|2024-10-23 01:05:00|894.79|892.79|894.32|892.32|894.79|892.79|893.85|891.85|0
1729645800000|2024-10-23 01:10:00|894.2|892.2|894.78|892.78|894.78|892.78|893.85|891.85|0
1729646100000|2024-10-23 01:15:00|895.02|893.02|895.72|893.72|895.72|893.72|895.02|893.02|0
1729646400000|2024-10-23 01:20:00|895.6|893.6|895.95|893.95|896.65|894.65|895.48|893.48|0
1729646700000|2024-10-23 01:25:00|895.83|893.83|895.71|893.71|895.95|893.95|895.48|893.48|0
1729647000000|2024-10-23 01:30:00|895.95|893.95|896.41|894.41|896.42|894.42|895.71|893.71|0
1729647300000|2024-10-23 01:35:00|896.29|894.29|895.95|893.95|896.41|894.41|895.95|893.95|0
1729647600000|2024-10-23 01:40:00|896.06|894.06|895.71|893.71|896.41|894.41|895.71|893.71|0
1729647900000|2024-10-23 01:45:00|895.82|893.82|896.64|894.64|897.11|895.11|895.71|893.71|0
1729648200000|2024-10-23 01:50:00|896.41|894.41|895.94|893.94|896.64|894.64|895.71|893.71|0
1729648500000|2024-10-23 01:55:00|896.17|894.17|896.17|894.17|896.41|894.41|895.82|893.82|0
1729648800000|2024-10-23 02:00:00|895.94|893.94|896.4|894.4|897.34|895.34|895.94|893.94|0
1729649100000|2024-10-23 02:05:00|896.17|894.17|897.1|895.1|897.34|895.34|895.47|893.47|0
1729649400000|2024-10-23 02:10:00|896.87|894.87|897.34|895.34|897.8|895.8|896.87|894.87|0
1729649700000|2024-10-23 02:15:00|897.57|895.57|898.27|896.27|898.27|896.27|897.34|895.34|0
1729650000000|2024-10-23 02:20:00|898.04|896.04|898.5|896.5|898.5|896.5|897.8|895.8|0
1729650300000|2024-10-23 02:25:00|898.74|896.74|897.56|895.56|898.74|896.74|897.56|895.56|0
1729650600000|2024-10-23 02:30:00|897.33|895.33|897.56|895.56|897.56|895.56|897.1|895.1|0
1729650900000|2024-10-23 02:35:00|897.8|895.8|897.33|895.33|897.91|895.91|897.09|895.09|0
1729651200000|2024-10-23 02:40:00|897.21|895.21|897.33|895.33|897.56|895.56|896.86|894.86|0
1729651500000|2024-10-23 02:45:00|897.56|895.56|897.67|895.67|897.67|895.67|897.32|895.32|0
1729651800000|2024-10-23 02:50:00|897.56|895.56|897.09|895.09|897.79|895.79|897.09|895.09|0
1729652100000|2024-10-23 02:55:00|897.32|895.32|897.79|895.79|898.02|896.02|897.32|895.32|0
1729652400000|2024-10-23 03:00:00|898.02|896.02|899.42|897.42|899.66|897.66|898.02|896.02|0
1729652700000|2024-10-23 03:05:00|899.19|897.19|899.19|897.19|899.42|897.42|899.19|897.19|0
1729653000000|2024-10-23 03:10:00|898.95|896.95|898.95|896.95|898.95|896.95|898.72|896.72|0
1729653300000|2024-10-23 03:15:00|898.72|896.72|898.95|896.95|899.19|897.19|898.72|896.72|0
1729653600000|2024-10-23 03:20:00|898.72|896.72|899.18|897.18|899.42|897.42|898.48|896.48|0
1729653900000|2024-10-23 03:25:00|898.95|896.95|898.71|896.71|899.18|897.18|898.71|896.71|0
1729654200000|2024-10-23 03:30:00|898.48|896.48|896.37|894.37|898.48|896.48|896.37|894.37|0
1729654500000|2024-10-23 03:35:00|896.61|894.61|897.07|895.07|897.31|895.31|896.14|894.14|0
1729654800000|2024-10-23 03:40:00|896.84|894.84|896.6|894.6|897.07|895.07|896.37|894.37|0
1729655100000|2024-10-23 03:45:00|896.37|894.37|896.6|894.6|896.84|894.84|896.37|894.37|0
1729655400000|2024-10-23 03:50:00|896.48|894.48|896.6|894.6|896.71|894.71|896.37|894.37|0
1729655700000|2024-10-23 03:55:00|896.83|894.83|896.6|894.6|897.07|895.07|896.37|894.37|0
1729656000000|2024-10-23 04:00:00|896.48|894.48|896.6|894.6|897.3|895.3|896.13|894.13|0
1729656300000|2024-10-23 04:05:00|896.36|894.36|896.83|894.83|896.83|894.83|896.36|894.36|0
1729656600000|2024-10-23 04:10:00|896.71|894.71|897.33|895.33|897.33|895.33|896.59|894.59|0
1729656900000|2024-10-23 04:15:00|897.1|895.1|898.26|896.26|898.26|896.26|897.1|895.1|0
1729657200000|2024-10-23 04:20:00|898.03|896.03|897.79|895.79|898.03|896.03|897.79|895.79|0
1729657500000|2024-10-23 04:25:00|897.91|895.91|898.26|896.26|898.26|896.26|897.79|895.79|0
1729657800000|2024-10-23 04:30:00|898.49|896.49|898.26|896.26|898.49|896.49|898.02|896.02|0
1729658100000|2024-10-23 04:35:00|898.49|896.49|898.26|896.26|898.49|896.49|898.26|896.26|0
1729658400000|2024-10-23 04:40:00|898.02|896.02|898.49|896.49|898.72|896.72|898.02|896.02|0
1729658700000|2024-10-23 04:45:00|898.72|896.72|898.49|896.49|898.72|896.72|898.25|896.25|0
1729659000000|2024-10-23 04:50:00|898.25|896.25|898.72|896.72|898.72|896.72|898.02|896.02|0
1729659300000|2024-10-23 04:55:00|898.48|896.48|898.48|896.48|898.72|896.72|898.25|896.25|0
1729659600000|2024-10-23 05:00:00|898.25|896.25|898.48|896.48|898.6|896.6|898.25|896.25|0
1729659900000|2024-10-23 05:05:00|898.72|896.72|898.95|896.95|899.18|897.18|898.48|896.48|0
1729660200000|2024-10-23 05:10:00|898.83|896.83|898.24|896.24|899.06|897.06|898.01|896.01|0
1729660500000|2024-10-23 05:15:00|898.48|896.48|898.94|896.94|899.18|897.18|898.48|896.48|0
1729660800000|2024-10-23 05:20:00|898.71|896.71|898.01|896.01|898.94|896.94|898.01|896.01|0
1729661100000|2024-10-23 05:25:00|898.24|896.24|897.3|895.3|898.24|896.24|897.07|895.07|0
1729661400000|2024-10-23 05:30:00|897.54|895.54|897.3|895.3|898|896|897.07|895.07|0
1729661700000|2024-10-23 05:35:00|897.54|895.54|897.07|895.07|898|896|897.07|895.07|0
1729662000000|2024-10-23 05:40:00|897.3|895.3|897.53|895.53|897.53|895.53|896.83|894.83|0
1729662300000|2024-10-23 05:45:00|897.3|895.3|897.53|895.53|897.76|895.76|896.83|894.83|0
1729662600000|2024-10-23 05:50:00|897.3|895.3|897.06|895.06|897.53|895.53|896.83|894.83|0
1729662900000|2024-10-23 05:55:00|896.83|894.83|896.83|894.83|897.29|895.29|896.83|894.83|0
1729663200000|2024-10-23 06:00:00|897.06|895.06|896.59|894.59|897.06|895.06|896.59|894.59|0
1729663500000|2024-10-23 06:05:00|896.82|894.82|896.36|894.36|897.29|895.29|896.36|894.36|0
1729663800000|2024-10-23 06:10:00|896.35|894.35|896.35|894.35|896.82|894.82|896.12|894.12|0
1729664100000|2024-10-23 06:15:00|896.23|894.23|897.05|895.05|897.05|895.05|896.12|894.12|0
1729664400000|2024-10-23 06:20:00|896.82|894.82|896.23|894.23|896.82|894.82|895.65|893.65|0
1729664700000|2024-10-23 06:25:00|896.35|894.35|896.82|894.82|896.82|894.82|895.88|893.88|0
1729665000000|2024-10-23 06:30:00|896.58|894.58|894.71|892.71|896.58|894.58|894.71|892.71|0
1729665300000|2024-10-23 06:35:00|894.48|892.48|895.41|893.41|895.41|893.41|894.48|892.48|0
1729665600000|2024-10-23 06:40:00|895.64|893.64|895.88|893.88|896.11|894.11|895.18|893.18|0
1729665900000|2024-10-23 06:45:00|895.64|893.64|895.64|893.64|895.88|893.88|895.64|893.64|0
1729666200000|2024-10-23 06:50:00|895.75|893.75|896.34|894.34|896.34|894.34|895.64|893.64|0
1729666500000|2024-10-23 06:55:00|896.11|894.11|895.87|893.87|896.11|894.11|895.87|893.87|0
1729666800000|2024-10-23 07:00:00|895.4|893.4|897.27|895.27|897.97|895.97|895.17|893.17|0
1729667100000|2024-10-23 07:05:00|897.15|895.15|898.91|896.91|900.08|898.08|897.04|895.04|0
1729667400000|2024-10-23 07:10:00|899.14|897.14|900.78|898.78|901.01|899.01|898.91|896.91|0
1729667700000|2024-10-23 07:15:00|901.01|899.01|901.94|899.94|902.18|900.18|900.31|898.31|0
1729668000000|2024-10-23 07:20:00|901.71|899.71|901.01|899.01|902.88|900.88|901.01|899.01|0
1729668300000|2024-10-23 07:25:00|900.77|898.77|900.77|898.77|901.01|899.01|898.9|896.9|0
1729668600000|2024-10-23 07:30:00|901|899|899.37|897.37|901|899|898.9|896.9|0
1729668900000|2024-10-23 07:35:00|899.6|897.6|900.3|898.3|900.53|898.53|899.13|897.13|0
1729669200000|2024-10-23 07:40:00|900.53|898.53|899.13|897.13|900.53|898.53|899.13|897.13|0
1729669500000|2024-10-23 07:45:00|899.36|897.36|899.36|897.36|899.47|897.47|898.66|896.66|0
1729669800000|2024-10-23 07:50:00|899.13|897.13|898.54|896.54|899.13|897.13|898.42|896.42|0
1729670100000|2024-10-23 07:55:00|898.42|896.42|898.19|896.19|898.42|896.42|897.72|895.72|0
1729670400000|2024-10-23 08:00:00|897.95|895.95|899.12|897.12|899.12|897.12|897.95|895.95|0
1729670700000|2024-10-23 08:05:00|899|897|900.06|898.06|900.06|898.06|898.65|896.65|0
1729671000000|2024-10-23 08:10:00|899.82|897.82|899.12|897.12|900.05|898.05|898.65|896.65|0
1729671300000|2024-10-23 08:15:00|899.23|897.23|898.99|896.99|900.29|898.29|898.65|896.65|0
1729671600000|2024-10-23 08:20:00|898.88|896.88|898.65|896.65|899.11|897.11|898.41|896.41|0
1729671900000|2024-10-23 08:25:00|898.41|896.41|898.64|896.64|899.11|897.11|898.41|896.41|0
1729672200000|2024-10-23 08:30:00|898.88|896.88|897.47|895.47|898.88|896.88|897.47|895.47|0
1729672500000|2024-10-23 08:35:00|897.71|895.71|897.47|895.47|898.17|896.17|897.47|895.47|0
1729672800000|2024-10-23 08:40:00|897.71|895.71|894.9|892.9|897.71|895.71|894.9|892.9|0
1729673100000|2024-10-23 08:45:00|895.13|893.13|893.55|891.55|895.6|893.6|893.55|891.55|0
1729673400000|2024-10-23 08:50:00|893.32|891.32|893.31|891.31|893.78|891.78|893.08|891.08|0
1729673700000|2024-10-23 08:55:00|893.19|891.19|893.55|891.55|893.78|891.78|893.08|891.08|0
1729674000000|2024-10-23 09:00:00|893.31|891.31|894.95|892.95|894.95|892.95|893.08|891.08|0
1729674300000|2024-10-23 09:05:00|894.71|892.71|895.41|893.41|895.41|893.41|894.48|892.48|0
1729674600000|2024-10-23 09:10:00|895.52|893.52|894.01|892.01|895.52|893.52|894.01|892.01|0
1729674900000|2024-10-23 09:15:00|893.31|891.31|894.71|892.71|896.11|894.11|891.44|889.44|0
1729675200000|2024-10-23 09:20:00|894.47|892.47|894.71|892.71|895.64|893.64|893.54|891.54|0
1729675500000|2024-10-23 09:25:00|894.7|892.7|895.52|893.52|895.64|893.64|894.47|892.47|0
1729675800000|2024-10-23 09:30:00|895.64|893.64|894.7|892.7|895.87|893.87|894|892|0
1729676100000|2024-10-23 09:35:00|894.47|892.47|893.64|891.64|894.7|892.7|893.53|891.53|0
1729676400000|2024-10-23 09:40:00|893.77|891.77|892.6|890.6|893.77|891.77|891.9|889.9|0
1729676700000|2024-10-23 09:45:00|892.36|890.36|892.59|890.59|892.83|890.83|891.89|889.89|0
1729677000000|2024-10-23 09:50:00|892.83|890.83|893.53|891.53|893.76|891.76|892.83|890.83|0
1729677300000|2024-10-23 09:55:00|893.99|891.99|892.59|890.59|894.46|892.46|892.24|890.24|0
1729677600000|2024-10-23 10:00:00|892.36|890.36|890.72|888.72|892.59|890.59|889.32|887.32|0
1729677900000|2024-10-23 10:05:00|890.49|888.49|890.72|888.72|891.19|889.19|889.55|887.55|0
1729678200000|2024-10-23 10:10:00|890.48|888.48|891.42|889.42|892.59|890.59|890.25|888.25|0
1729678500000|2024-10-23 10:15:00|891.18|889.18|890.71|888.71|891.53|889.53|890.25|888.25|0
1729678800000|2024-10-23 10:20:00|890.25|888.25|890.25|888.25|890.95|888.95|890.01|888.01|0
1729679100000|2024-10-23 10:25:00|890.01|888.01|889.08|887.08|890.25|888.25|889.08|887.08|0
1729679400000|2024-10-23 10:30:00|888.84|886.84|889.08|887.08|890.24|888.24|888.84|886.84|0
1729679700000|2024-10-23 10:35:00|888.84|886.84|889.31|887.31|889.54|887.54|888.61|886.61|0
1729680000000|2024-10-23 10:40:00|889.07|887.07|888.14|886.14|889.07|887.07|888.14|886.14|0
1729680300000|2024-10-23 10:45:00|888.37|886.37|887.44|885.44|888.37|886.37|887.44|885.44|0
1729680600000|2024-10-23 10:50:00|887.2|885.2|887.43|885.43|887.78|885.78|886.5|884.5|0
1729680900000|2024-10-23 10:55:00|887.2|885.2|888.6|886.6|889.07|887.07|887.2|885.2|0
1729681200000|2024-10-23 11:00:00|888.37|886.37|890|888|890.47|888.47|888.13|886.13|0
1729681500000|2024-10-23 11:05:00|890.23|888.23|891.16|889.16|891.16|889.16|889.53|887.53|0
1729681800000|2024-10-23 11:10:00|890.7|888.7|890.11|888.11|891.16|889.16|889.53|887.53|0
1729682100000|2024-10-23 11:15:00|889.99|887.99|891.39|889.39|891.63|889.63|889.76|887.76|0
1729682400000|2024-10-23 11:20:00|891.16|889.16|889.76|887.76|891.39|889.39|889.76|887.76|0
1729682700000|2024-10-23 11:25:00|889.52|887.52|888.59|886.59|889.52|887.52|887.77|885.77|0
1729683000000|2024-10-23 11:30:00|888.82|886.82|888.82|886.82|889.29|887.29|887.19|885.19|0
1729683300000|2024-10-23 11:35:00|889.05|887.05|889.29|887.29|889.99|887.99|887.89|885.89|0
1729683600000|2024-10-23 11:40:00|889.05|887.05|888.12|886.12|889.05|887.05|887.88|885.88|0
1729683900000|2024-10-23 11:45:00|888.23|886.23|890.92|888.92|890.92|888.92|887.88|885.88|0
1729684200000|2024-10-23 11:50:00|890.68|888.68|890.45|888.45|891.15|889.15|889.98|887.98|0
1729684500000|2024-10-23 11:55:00|890.21|888.21|889.75|887.75|890.68|888.68|889.28|887.28|0
1729684800000|2024-10-23 12:00:00|889.51|887.51|888.45|886.45|889.51|887.51|888.11|886.11|0
1729685100000|2024-10-23 12:05:00|888.34|886.34|888.81|886.81|889.98|887.98|887.41|885.41|0
1729685400000|2024-10-23 12:10:00|889.04|887.04|888.81|886.81|889.04|887.04|887.87|885.87|0
1729685700000|2024-10-23 12:15:00|889.04|887.04|891.84|889.84|891.84|889.84|888.57|886.57|0
1729686000000|2024-10-23 12:20:00|891.61|889.61|889.61|887.61|891.61|889.61|889.04|887.04|0
1729686300000|2024-10-23 12:25:00|889.74|887.74|888.8|886.8|890.2|888.2|888.8|886.8|0
1729686600000|2024-10-23 12:30:00|889.03|887.03|886|884|889.5|887.5|886|884|0
1729686900000|2024-10-23 12:35:00|885.76|883.76|884.6|882.6|886.23|884.23|883.66|881.66|0
1729687200000|2024-10-23 12:40:00|884.36|882.36|883.9|881.9|884.36|882.36|882.5|880.5|0
1729687500000|2024-10-23 12:45:00|884.13|882.13|884.36|882.36|885.53|883.53|883.89|881.89|0
1729687800000|2024-10-23 12:50:00|884.13|882.13|882.96|880.96|884.13|882.13|882.26|880.26|0
1729688100000|2024-10-23 12:55:00|882.73|880.73|883.19|881.19|884.12|882.12|882.03|880.03|0
1729688400000|2024-10-23 13:00:00|882.96|880.96|883.65|881.65|884.12|882.12|882.02|880.02|0
1729688700000|2024-10-23 13:05:00|883.42|881.42|882.6|880.6|883.42|881.42|882.25|880.25|0
1729689000000|2024-10-23 13:10:00|882.49|880.49|882.25|880.25|882.95|880.95|881.09|879.09|0
1729689300000|2024-10-23 13:15:00|882.36|880.36|882.95|880.95|883.18|881.18|881.55|879.55|0
1729689600000|2024-10-23 13:20:00|882.72|880.72|880.38|878.38|882.72|880.72|879.69|877.69|0
1729689900000|2024-10-23 13:25:00|880.62|878.62|881.31|879.31|882.01|880.01|879.68|877.68|0
1729690200000|2024-10-23 13:30:00|881.55|879.55|883.64|881.64|885.51|883.51|879.22|877.22|0
1729690500000|2024-10-23 13:35:00|883.18|881.18|882.24|880.24|884.11|882.11|880.38|878.38|0
1729690800000|2024-10-23 13:40:00|881.78|879.78|880.91|878.91|882.71|880.71|879.06|877.06|0
1729691100000|2024-10-23 13:45:00|880.45|878.45|883.94|881.94|884.18|882.18|880.21|878.21|0
1729691400000|2024-10-23 13:50:00|883.71|881.71|881.14|879.14|883.94|881.94|879.98|877.98|0
1729691700000|2024-10-23 13:55:00|880.91|878.91|881.61|879.61|883.7|881.7|880.68|878.68|0
1729692000000|2024-10-23 14:00:00|881.37|879.37|877.18|875.18|882.54|880.54|876.48|874.48|0
1729692300000|2024-10-23 14:05:00|876.71|874.71|876.94|874.94|878.58|876.58|871.82|869.82|0
1729692600000|2024-10-23 14:10:00|876.48|874.48|876.94|874.94|878.57|876.57|876.01|874.01|0
1729692900000|2024-10-23 14:15:00|876.71|874.71|872.29|870.29|877.41|875.41|872.05|870.05|0
1729693200000|2024-10-23 14:20:00|871.82|869.82|872.05|870.05|874.61|872.61|870.89|868.89|0
1729693500000|2024-10-23 14:25:00|871.35|869.35|878.8|876.8|879.27|877.27|870.42|868.42|0
1729693800000|2024-10-23 14:30:00|878.57|876.57|881.13|879.13|881.59|879.59|876.7|874.7|0
1729694100000|2024-10-23 14:35:00|880.89|878.89|881.13|879.13|881.36|879.36|879.03|877.03|0
1729694400000|2024-10-23 14:40:00|881.47|879.47|882.06|880.06|882.99|880.99|880.89|878.89|0
1729694700000|2024-10-23 14:45:00|882.29|880.29|881.35|879.35|884.85|882.85|880.89|878.89|0
1729695000000|2024-10-23 14:50:00|881.59|879.59|874.37|872.37|882.29|880.29|873.67|871.67|0
1729695300000|2024-10-23 14:55:00|874.83|872.83|874.13|872.13|876.69|874.69|873.43|871.43|0
1729695600000|2024-10-23 15:00:00|873.9|871.9|876.22|874.22|876.22|874.22|872.27|870.27|0
1729695900000|2024-10-23 15:05:00|875.99|873.99|872.41|870.41|876.22|874.22|871.84|869.84|0
1729696200000|2024-10-23 15:10:00|872.18|870.18|862.19|860.19|872.41|870.41|859.64|857.64|0
1729696500000|2024-10-23 15:15:00|862.88|860.88|861.78|859.78|863.58|861.58|861.26|859.26|0
1729696800000|2024-10-23 15:20:00|861.55|859.55|864.1|862.1|867.81|865.81|861.55|859.55|0
1729697100000|2024-10-23 15:25:00|863.87|861.87|859.46|857.46|864.33|862.33|859|857|0
1729697400000|2024-10-23 15:30:00|859.69|857.69|859.23|857.23|860.39|858.39|858.53|856.53|0
1729697700000|2024-10-23 15:35:00|859.46|857.46|864.09|862.09|864.79|862.79|859.46|857.46|0
1729698000000|2024-10-23 15:40:00|864.33|862.33|865.95|863.95|866.18|864.18|862.47|860.47|0
1729698300000|2024-10-23 15:45:00|865.83|863.83|865.48|863.48|867.8|865.8|865.25|863.25|0
1729698600000|2024-10-23 15:50:00|865.71|863.71|864.78|862.78|867.34|865.34|863.39|861.39|0
1729698900000|2024-10-23 15:55:00|865.02|863.02|868.06|866.06|868.53|866.53|864.09|862.09|0
1729699200000|2024-10-23 16:00:00|867.83|865.83|860.4|858.4|867.83|865.83|858.08|856.08|0
1729699500000|2024-10-23 16:05:00|860.17|858.17|860.16|858.16|862.02|860.02|857.61|855.61|0
1729699800000|2024-10-23 16:10:00|859.93|857.93|858.44|856.44|860.86|858.86|858.21|856.21|0
1729700100000|2024-10-23 16:15:00|858.21|856.21|858.67|856.67|860.3|858.3|857.98|855.98|0
1729700400000|2024-10-23 16:20:00|858.91|856.91|855.18|853.18|859.37|857.37|854.71|852.71|0
1729700700000|2024-10-23 16:25:00|855.41|853.41|852.86|850.86|856.56|854.56|852.17|850.17|0
1729701000000|2024-10-23 16:30:00|852.4|850.4|854.01|852.01|854.01|852.01|848.24|846.24|0
1729701300000|2024-10-23 16:35:00|854.24|852.24|853.24|851.24|855.79|853.79|853.24|851.24|0
1729701600000|2024-10-23 16:40:00|853.48|851.48|854.63|852.63|856.48|854.48|853.01|851.01|0
1729701900000|2024-10-23 16:45:00|854.86|852.86|858.33|856.33|858.33|856.33|854.86|852.86|0
1729702200000|2024-10-23 16:50:00|858.79|856.79|852.08|850.08|858.79|856.79|850.46|848.46|0
1729702500000|2024-10-23 16:55:00|851.85|849.85|852.54|850.54|855.09|853.09|851.39|849.39|0
1729702800000|2024-10-23 17:00:00|852.31|850.31|846.99|844.99|852.31|850.31|845.84|843.84|0
1729703100000|2024-10-23 17:05:00|846.76|844.76|845.84|843.84|848.84|846.84|845.14|843.14|0
1729703400000|2024-10-23 17:10:00|845.61|843.61|841.09|839.09|846.3|844.3|840.86|838.86|0
1729703700000|2024-10-23 17:15:00|841.32|839.32|841.42|839.42|843.61|841.61|840.4|838.4|0
1729704000000|2024-10-23 17:20:00|841.31|839.31|840.16|838.16|843.61|841.61|839.71|837.71|0
1729704300000|2024-10-23 17:25:00|839.94|837.94|844.06|842.06|844.06|842.06|839.71|837.71|0
1729704600000|2024-10-23 17:30:00|843.6|841.6|839.7|837.7|843.6|841.6|838.56|836.56|0
1729704900000|2024-10-23 17:35:00|839.47|837.47|837.41|835.41|840.62|838.62|837.18|835.18|0
1729705200000|2024-10-23 17:40:00|837.18|835.18|838.32|836.32|839.7|837.7|836.72|834.72|0
1729705500000|2024-10-23 17:45:00|838.09|836.09|840.15|838.15|841.53|839.53|837.41|835.41|0
1729705800000|2024-10-23 17:50:00|839.92|837.92|835.8|833.8|840.61|838.61|835.68|833.68|0
1729706100000|2024-10-23 17:55:00|836.03|834.03|834.65|832.65|836.26|834.26|833.97|831.97|0
1729706400000|2024-10-23 18:00:00|834.42|832.42|828.7|826.7|834.65|832.65|828.48|826.48|0
1729706700000|2024-10-23 18:05:00|828.25|826.25|830.53|828.53|830.76|828.76|826.65|824.65|0
1729707000000|2024-10-23 18:10:00|830.07|828.07|825.62|823.62|830.53|828.53|825.16|823.16|0
1729707300000|2024-10-23 18:15:00|825.39|823.39|821.73|819.73|825.85|823.85|820.14|818.14|0
1729707600000|2024-10-23 18:20:00|821.96|819.96|827.44|825.44|829.27|827.27|821.96|819.96|0
1729707900000|2024-10-23 18:25:00|827.21|825.21|829.96|827.96|831.79|829.79|827.21|825.21|0
1729708200000|2024-10-23 18:30:00|829.73|827.73|837.51|835.51|837.74|835.74|829.04|827.04|0
1729708500000|2024-10-23 18:35:00|837.28|835.28|840.23|838.23|840.46|838.46|835.87|833.87|0
1729708800000|2024-10-23 18:40:00|840|838|842.07|840.07|843.68|841.68|839.31|837.31|0
1729709100000|2024-10-23 18:45:00|842.3|840.3|844.36|842.36|845.74|843.74|842.3|840.3|0
1729709400000|2024-10-23 18:50:00|844.59|842.59|842.75|840.75|845.28|843.28|842.06|840.06|0
1729709700000|2024-10-23 18:55:00|843.44|841.44|845.51|843.51|845.51|843.51|841.6|839.6|0
1729710000000|2024-10-23 19:00:00|844.59|842.59|845.43|843.43|845.89|843.89|843.67|841.67|0
1729710300000|2024-10-23 19:05:00|845.2|843.2|844.51|842.51|845.66|843.66|843.13|841.13|0
1729710600000|2024-10-23 19:10:00|844.97|842.97|842.9|840.9|845.89|843.89|841.75|839.75|0
1729710900000|2024-10-23 19:15:00|843.36|841.36|847.49|845.49|847.72|845.72|842.9|840.9|0
1729711200000|2024-10-23 19:20:00|847.03|845.03|846.11|844.11|848.18|846.18|844.73|842.73|0
1729711500000|2024-10-23 19:25:00|845.65|843.65|846.8|844.8|849.1|847.1|844.27|842.27|0
1729711800000|2024-10-23 19:30:00|847.26|845.26|847.72|845.72|848.18|846.18|844.96|842.96|0
1729712100000|2024-10-23 19:35:00|847.95|845.95|850.93|848.93|850.93|848.93|847.72|845.72|0
1729712400000|2024-10-23 19:40:00|851.16|849.16|853.46|851.46|853.69|851.69|849.78|847.78|0
1729712700000|2024-10-23 19:45:00|853.23|851.23|851.39|849.39|853.69|851.69|850.47|848.47|0
1729713000000|2024-10-23 19:50:00|852.31|850.31|851.39|849.39|854.61|852.61|850.93|848.93|0
1729713300000|2024-10-23 19:55:00|851.85|849.85|853.69|851.69|854.61|852.61|850.93|848.93|0
1729713600000|2024-10-23 20:00:00|853.46|851.46|856.68|854.68|858.29|856.29|850.69|848.69|0
1729713900000|2024-10-23 20:05:00|856.56|854.56|854.14|852.14|857.14|855.14|854.14|852.14|0
1729714200000|2024-10-23 20:10:00|854.37|852.37|857.37|855.37|857.6|855.6|853.22|851.22|0
1729714500000|2024-10-23 20:15:00|857.57|855.17|861.02|858.62|861.02|858.62|857.57|855.17|0
1729714800000|2024-10-23 20:20:00|861.25|858.85|861.02|858.62|861.25|858.85|859.41|857.01|0
1729715100000|2024-10-23 20:25:00|860.79|858.39|861.71|859.31|861.94|859.54|860.33|857.93|0
1729715400000|2024-10-23 20:30:00|861.94|859.54|861.25|858.85|861.94|859.54|860.79|858.39|0
1729715700000|2024-10-23 20:35:00|861.02|858.62|861.24|858.84|862.17|859.77|861.01|858.61|0
1729716000000|2024-10-23 20:40:00|861.01|858.61|860.09|857.69|861.47|859.07|859.63|857.23|0
1729716300000|2024-10-23 20:45:00|860.32|857.92|860.32|857.92|860.55|858.15|859.17|856.77|0
1729716600000|2024-10-23 20:50:00|860.09|857.69|860.55|858.15|861.24|858.84|859.86|857.46|0
1729716900000|2024-10-23 20:55:00|860.32|857.92|858.86|856.46|860.32|857.92|857.09|854.69|0
1729717200000|2024-10-23 21:00:00|857.72|855.32|857.96|855.56|858.1|855.7|857.62|855.22|0
1729717500000|2024-10-23 21:05:00|858.02|855.62|858.2|855.8|858.53|856.13|857.82|855.42|0
1729717800000|2024-10-23 21:10:00|858.09|855.69|859.51|857.11|859.61|857.21|858.09|855.69|0
1729718100000|2024-10-23 21:15:00|859.47|857.07|859.94|857.54|859.94|857.54|859.47|857.07|0
1729718400000|2024-10-23 21:20:00|859.93|857.53|861.32|858.92|861.32|858.92|859.93|857.53|0
1729718700000|2024-10-23 21:25:00|860.71|858.31|861.62|859.22|861.83|859.43|860.55|858.15|0
1729719000000|2024-10-23 21:30:00|861.69|859.29|860.81|858.41|861.69|859.29|860.81|858.41|0
1729719300000|2024-10-23 21:35:00|860.67|858.27|861.08|858.68|861.08|858.68|860.47|858.07|0
1729719600000|2024-10-23 21:40:00|861.18|858.78|861.11|858.71|861.18|858.78|861.07|858.67|0
1729719900000|2024-10-23 21:45:00|861.61|859.21|861.14|858.74|861.78|859.38|861.04|858.64|0
1729720200000|2024-10-23 21:50:00|861.13|858.73|861.13|858.73|861.13|858.73|860.84|858.44|0
1729720500000|2024-10-23 21:55:00|861.17|858.77|861.2|858.8|861.95|859.55|861.13|858.73|0
1729720800000|2024-10-23 22:00:00|861.8|859.4|860.19|857.79|862.03|859.63|859.96|857.56|0
1729721100000|2024-10-23 22:05:00|859.96|857.56|859.62|857.22|860.31|857.91|859.16|856.76|0
1729721400000|2024-10-23 22:10:00|859.85|857.45|860.54|858.14|860.77|858.37|859.85|857.45|0
1729721700000|2024-10-23 22:15:00|860.65|858.25|858.57|856.17|860.65|858.25|858.46|856.06|0
1729722000000|2024-10-23 22:20:00|858.69|856.29|860.99|858.59|860.99|858.59|858.46|856.06|0
1729722300000|2024-10-23 22:25:00|861.22|858.82|860.76|858.36|861.22|858.82|860.76|858.36|0
1729722600000|2024-10-23 22:30:00|860.99|858.59|859.38|856.98|860.99|858.59|858|855.6|0
1729722900000|2024-10-23 22:35:00|859.26|856.86|858|855.6|859.38|856.98|858|855.6|0
1729723200000|2024-10-23 22:40:00|858.23|855.83|858.68|856.28|859.37|856.97|858|855.6|0
1729723500000|2024-10-23 22:45:00|858.45|856.05|858.91|856.51|859.14|856.74|858.45|856.05|0
1729723800000|2024-10-23 22:50:00|859.14|856.74|858.68|856.28|859.37|856.97|858.22|855.82|0
1729724100000|2024-10-23 22:55:00|858.45|856.05|859.37|856.97|859.6|857.2|858.45|856.05|0
1729724400000|2024-10-23 23:00:00|859.14|856.74|858.67|856.27|859.36|856.96|858.44|856.04|0
1729724700000|2024-10-23 23:05:00|858.9|856.5|858.9|856.5|859.13|856.73|858.44|856.04|0
1729725000000|2024-10-23 23:10:00|859.13|856.73|858.67|856.27|859.13|856.73|858.67|856.27|0
1729725300000|2024-10-23 23:15:00|858.44|856.04|858.21|855.81|858.9|856.5|858.21|855.81|0
1729725600000|2024-10-23 23:20:00|857.98|855.58|857.52|855.12|857.98|855.58|857.52|855.12|0
1729725900000|2024-10-23 23:25:00|857.29|854.89|857.51|855.11|857.62|855.22|856.14|853.74|0
1729726200000|2024-10-23 23:30:00|857.74|855.34|859.35|856.95|859.35|856.95|857.74|855.34|0
1729726500000|2024-10-23 23:35:00|859.12|856.72|859.81|857.41|860.27|857.87|858.89|856.49|0
1729726800000|2024-10-23 23:40:00|859.58|857.18|859.8|857.4|860.49|858.09|859.57|857.17|0
1729727100000|2024-10-23 23:45:00|860.03|857.63|859.57|857.17|860.26|857.86|859.34|856.94|0
1729727400000|2024-10-23 23:50:00|859.8|857.4|859.8|857.4|860.26|857.86|859.57|857.17|0
1729727700000|2024-10-23 23:55:00|859.57|857.17|859.8|857.4|860.49|858.09|859.57|857.17|0
1729728000000|2024-10-24 00:00:00|859.57|857.17|858.42|856.02|860.03|857.63|858.42|856.02|0
1729728300000|2024-10-24 00:05:00|858.65|856.25|858.64|856.24|859.33|856.93|857.95|855.55|0
1729728600000|2024-10-24 00:10:00|858.41|856.01|859.1|856.7|859.1|856.7|858.18|855.78|0
1729728900000|2024-10-24 00:15:00|858.64|856.24|858.41|856.01|858.87|856.47|856.8|854.4|0
1729729200000|2024-10-24 00:20:00|858.64|856.24|859.9|857.5|860.02|857.62|858.41|856.01|0
1729729500000|2024-10-24 00:25:00|860.02|857.62|860.01|857.61|860.7|858.3|859.78|857.38|0
1729729800000|2024-10-24 00:30:00|859.81|857.81|860.96|858.96|860.96|858.96|859.58|857.58|0
1729730100000|2024-10-24 00:35:00|863.03|861.03|864.87|862.87|864.87|862.87|862.8|860.8|0
1729730400000|2024-10-24 00:40:00|865.33|863.33|864.18|862.18|867.4|865.4|863.95|861.95|0
1729730700000|2024-10-24 00:45:00|864.41|862.41|865.67|863.67|866.02|864.02|864.18|862.18|0
1729731000000|2024-10-24 00:50:00|865.79|863.79|866.7|864.7|867.16|865.16|864.74|862.74|0
1729731300000|2024-10-24 00:55:00|866.47|864.47|868.08|866.08|868.08|866.08|866.24|864.24|0
1729731600000|2024-10-24 01:00:00|867.85|865.85|866.01|864.01|867.85|865.85|865.32|863.32|0
1729731900000|2024-10-24 01:05:00|866.24|864.24|866.01|864.01|866.81|864.81|865.55|863.55|0
1729732200000|2024-10-24 01:10:00|866.24|864.24|866|864|866.7|864.7|866|864|0
1729732500000|2024-10-24 01:15:00|866.23|864.23|866|864|866.69|864.69|865.77|863.77|0
1729732800000|2024-10-24 01:20:00|866.46|864.46|866.23|864.23|866.69|864.69|865.08|863.08|0
1729733100000|2024-10-24 01:25:00|866.46|864.46|866.57|864.57|867.15|865.15|866.23|864.23|0
1729733400000|2024-10-24 01:30:00|866.23|864.23|866.46|864.46|867.38|865.38|866.23|864.23|0
1729733700000|2024-10-24 01:35:00|866.69|864.69|866.45|864.45|867.15|865.15|866.22|864.22|0
1729734000000|2024-10-24 01:40:00|866.68|864.68|865.99|863.99|867.37|865.37|865.99|863.99|0
1729734300000|2024-10-24 01:45:00|865.76|863.76|865.99|863.99|866.45|864.45|865.53|863.53|0
1729734600000|2024-10-24 01:50:00|866.1|864.1|867.14|865.14|867.83|865.83|866.1|864.1|0
1729734900000|2024-10-24 01:55:00|866.91|864.91|866.21|864.21|867.14|865.14|865.52|863.52|0
1729735200000|2024-10-24 02:00:00|865.98|863.98|863.91|861.91|865.98|863.98|863.22|861.22|0
1729735500000|2024-10-24 02:05:00|864.02|862.02|865.29|863.29|865.52|863.52|863.68|861.68|0
1729735800000|2024-10-24 02:10:00|865.52|863.52|865.75|863.75|866.44|864.44|865.29|863.29|0
1729736100000|2024-10-24 02:15:00|865.98|863.98|866.67|864.67|866.67|864.67|865.52|863.52|0
1729736400000|2024-10-24 02:20:00|866.43|864.43|866.43|864.43|866.9|864.9|866.2|864.2|0
1729736700000|2024-10-24 02:25:00|866.66|864.66|865.74|863.74|866.89|864.89|865.74|863.74|0
1729737000000|2024-10-24 02:30:00|865.51|863.51|865.74|863.74|866.2|864.2|865.51|863.51|0
1729737300000|2024-10-24 02:35:00|865.97|863.97|865.74|863.74|866.2|864.2|865.28|863.28|0
1729737600000|2024-10-24 02:40:00|865.97|863.97|865.96|863.96|865.97|863.97|865.27|863.27|0
1729737900000|2024-10-24 02:45:00|866.19|864.19|866.88|864.88|866.88|864.88|865.73|863.73|0
1729738200000|2024-10-24 02:50:00|867.11|865.11|868.03|866.03|868.95|866.95|867.11|865.11|0
1729738500000|2024-10-24 02:55:00|868.26|866.26|868.03|866.03|868.26|866.26|867.8|865.8|0
1729738800000|2024-10-24 03:00:00|867.8|865.8|868.72|866.72|869.18|867.18|867.8|865.8|0
1729739100000|2024-10-24 03:05:00|868.95|866.95|866.87|864.87|868.95|866.95|866.87|864.87|0
1729739400000|2024-10-24 03:10:00|867.1|865.1|867.56|865.56|867.56|865.56|866.87|864.87|0
1729739700000|2024-10-24 03:15:00|867.79|865.79|868.25|866.25|868.48|866.48|867.56|865.56|0
1729740000000|2024-10-24 03:20:00|868.48|866.48|869.4|867.4|869.63|867.63|868.48|866.48|0
1729740300000|2024-10-24 03:25:00|869.17|867.17|869.86|867.86|870.09|868.09|869.17|867.17|0
1729740600000|2024-10-24 03:30:00|870.09|868.09|869.63|867.63|870.09|868.09|869.4|867.4|0
1729740900000|2024-10-24 03:35:00|869.74|867.74|867.14|865.14|869.94|867.94|867.14|865.14|0
1729741200000|2024-10-24 03:40:00|867.25|865.25|866.58|864.58|867.6|865.6|866.58|864.58|0
1729741500000|2024-10-24 03:45:00|865.88|863.88|864.72|862.72|866.11|864.11|864.72|862.72|0
1729741800000|2024-10-24 03:50:00|864.49|862.49|863.79|861.79|864.49|862.49|863.79|861.79|0
1729742100000|2024-10-24 03:55:00|863.56|861.56|862.86|860.86|863.79|861.79|862.86|860.86|0
1729742400000|2024-10-24 04:00:00|862.4|860.4|862.16|860.16|862.86|860.86|861.47|859.47|0
1729742700000|2024-10-24 04:05:00|862.4|860.4|862.97|860.97|863.09|861.09|862.39|860.39|0
1729743000000|2024-10-24 04:10:00|863.09|861.09|862.62|860.62|863.55|861.55|862.16|860.16|0
1729743300000|2024-10-24 04:15:00|862.5|860.5|862.73|860.73|862.85|860.85|862.16|860.16|0
1729743600000|2024-10-24 04:20:00|862.62|860.62|862.39|860.39|862.85|860.85|862.16|860.16|0
1729743900000|2024-10-24 04:25:00|862.62|860.62|862.85|860.85|863.31|861.31|862.62|860.62|0
1729744200000|2024-10-24 04:30:00|862.62|860.62|861.92|859.92|862.62|860.62|861.69|859.69|0
1729744500000|2024-10-24 04:35:00|862.15|860.15|862.15|860.15|862.38|860.38|861.92|859.92|0
1729744800000|2024-10-24 04:40:00|861.92|859.92|861.8|859.8|862.15|860.15|861.45|859.45|0
1729745100000|2024-10-24 04:45:00|861.92|859.92|861.91|859.91|861.92|859.92|860.76|858.76|0
1729745400000|2024-10-24 04:50:00|861.79|859.79|861.91|859.91|861.91|859.91|860.99|858.99|0
1729745700000|2024-10-24 04:55:00|862.14|860.14|862.61|860.61|863.07|861.07|861.91|859.91|0
1729746000000|2024-10-24 05:00:00|862.72|860.72|861.44|859.44|862.72|860.72|861.44|859.44|0
1729746300000|2024-10-24 05:05:00|861.68|859.68|861.67|859.67|862.37|860.37|861.56|859.56|0
1729746600000|2024-10-24 05:10:00|862.37|860.37|862.6|860.6|862.83|860.83|861.67|859.67|0
1729746900000|2024-10-24 05:15:00|862.83|860.83|862.13|860.13|863.29|861.29|861.9|859.9|0
1729747200000|2024-10-24 05:20:00|862.25|860.25|862.36|860.36|862.83|860.83|861.9|859.9|0
1729747500000|2024-10-24 05:25:00|862.24|860.24|860.51|858.51|862.36|860.36|860.28|858.28|0
1729747800000|2024-10-24 05:30:00|860.74|858.74|861.9|859.9|862.36|860.36|860.28|858.28|0
1729748100000|2024-10-24 05:35:00|862.13|860.13|862.66|860.66|863.33|861.33|861.97|859.97|0
1729748400000|2024-10-24 05:40:00|862.78|860.78|862.43|860.43|863.36|861.36|861.97|859.97|0
1729748700000|2024-10-24 05:45:00|862.66|860.66|862.43|860.43|862.66|860.66|861.97|859.97|0
1729749000000|2024-10-24 05:50:00|862.31|860.31|862.2|860.2|862.66|860.66|861.96|859.96|0
1729749300000|2024-10-24 05:55:00|862.43|860.43|862.89|860.89|863.12|861.12|861.73|859.73|0
1729749600000|2024-10-24 06:00:00|862.66|860.66|865.44|863.44|865.44|863.44|862.66|860.66|0
1729749900000|2024-10-24 06:05:00|865.67|863.67|865.67|863.67|865.67|863.67|864.04|862.04|0
1729750200000|2024-10-24 06:10:00|865.9|863.9|865.66|863.66|866.36|864.36|865.2|863.2|0
1729750500000|2024-10-24 06:15:00|865.9|863.9|865.2|863.2|865.9|863.9|864.74|862.74|0
1729750800000|2024-10-24 06:20:00|865.43|863.43|865.69|863.69|865.69|863.69|864.73|862.73|0
1729751100000|2024-10-24 06:25:00|865.46|863.46|864.76|862.76|865.46|863.46|864.53|862.53|0
1729751400000|2024-10-24 06:30:00|864.99|862.99|866.15|864.15|866.15|864.15|864.76|862.76|0
1729751700000|2024-10-24 06:35:00|866.26|864.26|866.15|864.15|866.85|864.85|865.92|863.92|0
1729752000000|2024-10-24 06:40:00|865.92|863.92|864.99|862.99|866.15|864.15|864.29|862.29|0
1729752300000|2024-10-24 06:45:00|865.22|863.22|864.29|862.29|865.22|863.22|863.82|861.82|0
1729752600000|2024-10-24 06:50:00|864.06|862.06|864.29|862.29|865.45|863.45|864.05|862.05|0
1729752900000|2024-10-24 06:55:00|864.28|862.28|862.43|860.43|864.28|862.28|862.43|860.43|0
1729753200000|2024-10-24 07:00:00|862.2|860.2|866.6|864.6|866.6|864.6|861.96|859.96|0
1729753500000|2024-10-24 07:05:00|866.71|864.71|867.99|865.99|868.92|866.92|865.91|863.91|0
1729753800000|2024-10-24 07:10:00|868.23|866.23|870.31|868.31|870.31|868.31|867.53|865.53|0
1729754100000|2024-10-24 07:15:00|869.38|867.38|871.47|869.47|873.1|871.1|869.38|867.38|0
1729754400000|2024-10-24 07:20:00|871.24|869.24|870.08|868.08|871.47|869.47|868.68|866.68|0
1729754700000|2024-10-24 07:25:00|870.31|868.31|872.4|870.4|872.63|870.63|869.84|867.84|0
1729755000000|2024-10-24 07:30:00|873.1|871.1|873.79|871.79|874.03|872.03|872.98|870.98|0
1729755300000|2024-10-24 07:35:00|874.03|872.03|872.4|870.4|874.03|872.03|871.93|869.93|0
1729755600000|2024-10-24 07:40:00|872.16|870.16|872.74|870.74|873.2|871.2|871.7|869.7|0
1729755900000|2024-10-24 07:45:00|872.86|870.86|873.56|871.56|874.25|872.25|872.86|870.86|0
1729756200000|2024-10-24 07:50:00|873.82|871.82|873.81|871.81|874.28|872.28|873.35|871.35|0
1729756500000|2024-10-24 07:55:00|874.05|872.05|873.81|871.81|874.74|872.74|873.81|871.81|0
1729756800000|2024-10-24 08:00:00|874.04|872.04|874.28|872.28|874.74|872.74|873.35|871.35|0
1729757100000|2024-10-24 08:05:00|874.04|872.04|874.97|872.97|875.2|873.2|873.81|871.81|0
1729757400000|2024-10-24 08:10:00|875.9|873.9|876.6|874.6|876.6|874.6|874.97|872.97|0
1729757700000|2024-10-24 08:15:00|876.83|874.83|876.83|874.83|877.06|875.06|876.36|874.36|0
1729758000000|2024-10-24 08:20:00|876.94|874.94|877.53|875.53|877.99|875.99|876.6|874.6|0
1729758300000|2024-10-24 08:25:00|877.29|875.29|876.83|874.83|877.29|875.29|876.24|874.24|0
1729758600000|2024-10-24 08:30:00|877.06|875.06|877.06|875.06|878.22|876.22|877.06|875.06|0
1729758900000|2024-10-24 08:35:00|876.82|874.82|877.29|875.29|877.87|875.87|876.82|874.82|0
1729759200000|2024-10-24 08:40:00|877.63|875.63|876.12|874.12|877.63|875.63|875.42|873.42|0
1729759500000|2024-10-24 08:45:00|876.35|874.35|873.9|871.9|876.35|874.35|873.1|871.1|0
1729759800000|2024-10-24 08:50:00|874.03|872.03|871|869|874.26|872.26|870.3|868.3|0
1729760100000|2024-10-24 08:55:00|870.77|868.77|874.02|872.02|874.02|872.02|870.53|868.53|0
1729760400000|2024-10-24 09:00:00|874.25|872.25|872.62|870.62|874.25|872.25|872.62|870.62|0
1729760700000|2024-10-24 09:05:00|872.86|870.86|874.25|872.25|874.72|872.72|872.39|870.39|0
1729761000000|2024-10-24 09:10:00|874.48|872.48|874.25|872.25|874.71|872.71|872.62|870.62|0
1729761300000|2024-10-24 09:15:00|874.02|872.02|875.52|873.52|875.88|873.88|873.89|871.89|0
1729761600000|2024-10-24 09:20:00|875.41|873.41|875.05|873.05|875.41|873.41|873.31|871.31|0
1729761900000|2024-10-24 09:25:00|875.18|873.18|873.89|871.89|875.41|873.41|873.78|871.78|0
1729762200000|2024-10-24 09:30:00|873.78|871.78|874.01|872.01|874.47|872.47|873.08|871.08|0
1729762500000|2024-10-24 09:35:00|874.24|872.24|874.24|872.24|874.71|872.71|873.77|871.77|0
1729762800000|2024-10-24 09:40:00|874.01|872.01|874.47|872.47|874.94|872.94|873.77|871.77|0
1729763100000|2024-10-24 09:45:00|874.24|872.24|873.07|871.07|874.24|872.24|872.61|870.61|0
1729763400000|2024-10-24 09:50:00|872.84|870.84|873.54|871.54|874|872|872.37|870.37|0
1729763700000|2024-10-24 09:55:00|873.3|871.3|874|872|874|872|872.84|870.84|0
1729764000000|2024-10-24 10:00:00|873.07|871.07|873.76|871.76|874.23|872.23|872.37|870.37|0
1729764300000|2024-10-24 10:05:00|873.53|871.53|874.69|872.69|875.16|873.16|873.53|871.53|0
1729764600000|2024-10-24 10:10:00|874.8|872.8|875.16|873.16|875.16|873.16|873.76|871.76|0
1729764900000|2024-10-24 10:15:00|874.92|872.92|876.55|874.55|876.55|874.55|874.92|872.92|0
1729765200000|2024-10-24 10:20:00|876.66|874.66|876.32|874.32|877.72|875.72|876.08|874.08|0
1729765500000|2024-10-24 10:25:00|876.55|874.55|876.55|874.55|877.25|875.25|876.32|874.32|0
1729765800000|2024-10-24 10:30:00|876.66|874.66|876.31|874.31|877.01|875.01|876.08|874.08|0
1729766100000|2024-10-24 10:35:00|876.19|874.19|877.12|875.12|877.24|875.24|876.08|874.08|0
1729766400000|2024-10-24 10:40:00|877.01|875.01|876.78|874.78|877.47|875.47|876.54|874.54|0
1729766700000|2024-10-24 10:45:00|877.01|875.01|874.68|872.68|877.01|875.01|874.68|872.68|0
1729767000000|2024-10-24 10:50:00|874.91|872.91|874.21|872.21|875.84|873.84|874.21|872.21|0
1729767300000|2024-10-24 10:55:00|873.74|871.74|873.98|871.98|874.67|872.67|873.51|871.51|0
1729767600000|2024-10-24 11:00:00|873.74|871.74|874.21|872.21|874.44|872.44|873.28|871.28|0
1729767900000|2024-10-24 11:05:00|873.97|871.97|877.23|875.23|877.23|875.23|873.74|871.74|0
1729768200000|2024-10-24 11:10:00|877.46|875.46|876.23|874.23|879.56|877.56|876.23|874.23|0
1729768500000|2024-10-24 11:15:00|875.99|873.99|875.52|873.52|876.23|874.23|874.36|872.36|0
1729768800000|2024-10-24 11:20:00|875.76|873.76|877.15|875.15|877.85|875.85|875.52|873.52|0
1729769100000|2024-10-24 11:25:00|877.39|875.39|876.92|874.92|877.62|875.62|876.45|874.45|0
1729769400000|2024-10-24 11:30:00|876.69|874.69|876.45|874.45|877.38|875.38|876.45|874.45|0
1729769700000|2024-10-24 11:35:00|876.22|874.22|876.45|874.45|876.68|874.68|875.75|873.75|0
1729770000000|2024-10-24 11:40:00|876.56|874.56|877.38|875.38|878.31|876.31|876.56|874.56|0
1729770300000|2024-10-24 11:45:00|877.49|875.49|878.77|876.77|879.24|877.24|877.38|875.38|0
1729770600000|2024-10-24 11:50:00|878.54|876.54|879.24|877.24|879.47|877.47|878.54|876.54|0
1729770900000|2024-10-24 11:55:00|879.12|877.12|879|877|879.7|877.7|879|877|0
1729771200000|2024-10-24 12:00:00|878.88|876.88|878.54|876.54|879|877|877.84|875.84|0
1729771500000|2024-10-24 12:05:00|878.3|876.3|876.67|874.67|878.3|876.3|875.15|873.15|0
1729771800000|2024-10-24 12:10:00|876.44|874.44|876.9|874.9|877.14|875.14|876.44|874.44|0
1729772100000|2024-10-24 12:15:00|877.13|875.13|877.37|875.37|878.53|876.53|876.9|874.9|0
1729772400000|2024-10-24 12:20:00|877.6|875.6|877.83|875.83|878.53|876.53|877.6|875.6|0
1729772700000|2024-10-24 12:25:00|877.36|875.36|876.9|874.9|878.3|876.3|876.31|874.31|0
1729773000000|2024-10-24 12:30:00|878.17|876.17|877.36|875.36|880.27|878.27|875.73|873.73|0
1729773300000|2024-10-24 12:35:00|877.13|875.13|877.7|875.7|879.92|877.92|877.13|875.13|0
1729773600000|2024-10-24 12:40:00|877.59|875.59|877.36|875.36|877.82|875.82|875.03|873.03|0
1729773900000|2024-10-24 12:45:00|877.59|875.59|875.26|873.26|877.7|875.7|874.79|872.79|0
1729774200000|2024-10-24 12:50:00|875.03|873.03|875.72|873.72|875.96|873.96|873.86|871.86|0
1729774500000|2024-10-24 12:55:00|875.95|873.95|874.32|872.32|876.42|874.42|873.39|871.39|0
1729774800000|2024-10-24 13:00:00|874.79|872.79|875.25|873.25|875.72|873.72|874.32|872.32|0
1729775100000|2024-10-24 13:05:00|875.49|873.49|875.95|873.95|877.12|875.12|875.48|873.48|0
1729775400000|2024-10-24 13:10:00|875.72|873.72|878.04|876.04|878.04|876.04|875.48|873.48|0
1729775700000|2024-10-24 13:15:00|877.81|875.81|876.41|874.41|877.81|875.81|875.95|873.95|0
1729776000000|2024-10-24 13:20:00|875.95|873.95|874.55|872.55|876.52|874.52|874.08|872.08|0
1729776300000|2024-10-24 13:25:00|874.31|872.31|868.96|866.96|874.31|872.31|868.96|866.96|0
1729776600000|2024-10-24 13:30:00|869.42|867.42|861.06|859.06|869.42|867.42|859.67|857.67|0
1729776900000|2024-10-24 13:35:00|861.29|859.29|862.44|860.44|863.61|861.61|860.59|858.59|0
1729777200000|2024-10-24 13:40:00|862.91|860.91|860.93|858.93|863.6|861.6|859.42|857.42|0
1729777500000|2024-10-24 13:45:00|860.69|858.69|858.26|856.26|861.28|859.28|856.41|854.41|0
1729777800000|2024-10-24 13:50:00|858.03|856.03|863.36|861.36|863.6|861.6|857.33|855.33|0
1729778100000|2024-10-24 13:55:00|864.06|862.06|863.13|861.13|864.76|862.76|861.27|859.27|0
1729778400000|2024-10-24 14:00:00|864.06|862.06|864.99|862.99|868.47|866.47|862.66|860.66|0
1729778700000|2024-10-24 14:05:00|864.75|862.75|862.2|860.2|864.75|862.75|861.5|859.5|0
1729779000000|2024-10-24 14:10:00|862.43|860.43|861.27|859.27|864.98|862.98|861.27|859.27|0
1729779300000|2024-10-24 14:15:00|861.5|859.5|861.5|859.5|862.66|860.66|859.18|857.18|0
1729779600000|2024-10-24 14:20:00|861.27|859.27|864.75|862.75|864.75|862.75|859.64|857.64|0
1729779900000|2024-10-24 14:25:00|864.51|862.51|859.41|857.41|865.44|863.44|858.48|856.48|0
1729780200000|2024-10-24 14:30:00|859.28|857.28|867.99|865.99|868.45|866.45|859.28|857.28|0
1729780500000|2024-10-24 14:35:00|868.22|866.22|866.83|864.83|868.22|866.22|866.36|864.36|0
1729780800000|2024-10-24 14:40:00|866.71|864.71|866.13|864.13|867.29|865.29|865.2|863.2|0
1729781100000|2024-10-24 14:45:00|865.9|863.9|861.03|859.03|865.9|863.9|860.34|858.34|0
1729781400000|2024-10-24 14:50:00|860.8|858.8|858.71|856.71|861.14|859.14|856.63|854.63|0
1729781700000|2024-10-24 14:55:00|858.94|856.94|859.16|857.16|860.79|858.79|858.02|856.02|0
1729782000000|2024-10-24 15:00:00|859.4|857.4|857.31|855.31|860.78|858.78|857.31|855.31|0
1729782300000|2024-10-24 15:05:00|857.08|855.08|858.85|856.85|858.85|856.85|854.46|852.46|0
1729782600000|2024-10-24 15:10:00|859.08|857.08|862.55|860.55|862.78|860.78|858.38|856.38|0
1729782900000|2024-10-24 15:15:00|862.2|860.2|863.81|861.81|864.4|862.4|862.08|860.08|0
1729783200000|2024-10-24 15:20:00|863.7|861.7|858.15|856.15|864.17|862.17|857.22|855.22|0
1729783500000|2024-10-24 15:25:00|858.61|856.61|857.68|855.68|860|858|856.99|854.99|0
1729783800000|2024-10-24 15:30:00|857.22|855.22|858.14|856.14|858.38|856.38|855.14|853.14|0
1729784100000|2024-10-24 15:35:00|857.45|855.45|853.52|851.52|857.91|855.91|853.29|851.29|0
1729784400000|2024-10-24 15:40:00|853.29|851.29|852.59|850.59|855.14|853.14|851.9|849.9|0
1729784700000|2024-10-24 15:45:00|852.82|850.82|843.98|841.98|853.51|851.51|843.52|841.52|0
1729785000000|2024-10-24 15:50:00|843.52|841.52|850.2|848.2|850.2|848.2|843.3|841.3|0
1729785300000|2024-10-24 15:55:00|850.43|848.43|852.97|850.97|853.89|851.89|850.43|848.43|0
1729785600000|2024-10-24 16:00:00|853.2|851.2|850.28|848.28|853.28|851.28|849.35|847.35|0
1729785900000|2024-10-24 16:05:00|850.39|848.39|844.51|842.51|850.74|848.74|841.75|839.75|0
1729786200000|2024-10-24 16:10:00|844.74|842.74|841.06|839.06|845.43|843.43|839.45|837.45|0
1729786500000|2024-10-24 16:15:00|841.29|839.29|842.66|840.66|842.9|840.9|839.1|837.1|0
1729786800000|2024-10-24 16:20:00|842.9|840.9|847.95|845.95|848.41|846.41|840.93|838.93|0
1729787100000|2024-10-24 16:25:00|847.72|845.72|852.1|850.1|852.56|850.56|847.49|845.49|0
1729787400000|2024-10-24 16:30:00|852.79|850.79|858.33|856.33|858.56|856.56|852.1|850.1|0
1729787700000|2024-10-24 16:35:00|858.09|856.09|856.59|854.59|859.02|857.02|854.4|852.4|0
1729788000000|2024-10-24 16:40:00|856.94|854.94|855.89|853.89|857.86|855.86|855.55|853.55|0
1729788300000|2024-10-24 16:45:00|855.78|853.78|861.09|859.09|861.09|859.09|855.55|853.55|0
1729788600000|2024-10-24 16:50:00|861.32|859.32|859.01|857.01|861.55|859.55|857.39|855.39|0
1729788900000|2024-10-24 16:55:00|858.78|856.78|860.39|858.39|860.86|858.86|858.32|856.32|0
1729789200000|2024-10-24 17:00:00|860.16|858.16|864.09|862.09|864.79|862.79|859.58|857.58|0
1729789500000|2024-10-24 17:05:00|863.63|861.63|863.04|861.04|864.79|862.79|861.19|859.19|0
1729789800000|2024-10-24 17:10:00|863.27|861.27|863.03|861.03|865.81|863.81|862.57|860.57|0
1729790100000|2024-10-24 17:15:00|863.27|861.27|862.34|860.34|863.73|861.73|860.03|858.03|0
1729790400000|2024-10-24 17:20:00|862.8|860.8|860.72|858.72|863.26|861.26|860.48|858.48|0
1729790700000|2024-10-24 17:25:00|860.48|858.48|861.87|859.87|862.1|860.1|859.1|857.1|0
1729791000000|2024-10-24 17:30:00|861.64|859.64|859.95|857.95|862.44|860.44|859.95|857.95|0
1729791300000|2024-10-24 17:35:00|860.18|858.18|862.73|860.73|863.42|861.42|860.18|858.18|0
1729791600000|2024-10-24 17:40:00|863.19|861.19|865.74|863.74|865.97|863.97|861.8|859.8|0
1729791900000|2024-10-24 17:45:00|866.2|864.2|859.71|857.71|866.2|864.2|859.02|857.02|0
1729792200000|2024-10-24 17:50:00|859.25|857.25|859.48|857.48|861.33|859.33|859.02|857.02|0
1729792500000|2024-10-24 17:55:00|859.71|857.71|855.78|853.78|860.64|858.64|855.78|853.78|0
1729792800000|2024-10-24 18:00:00|856.24|854.24|857.16|855.16|857.86|855.86|852.54|850.54|0
1729793100000|2024-10-24 18:05:00|857.39|855.39|857.85|855.85|859.01|857.01|856.47|854.47|0
1729793400000|2024-10-24 18:10:00|858.08|856.08|861.79|859.79|862.25|860.25|857.16|855.16|0
1729793700000|2024-10-24 18:15:00|861.32|859.32|862.71|860.71|863.41|861.41|860.63|858.63|0
1729794000000|2024-10-24 18:20:00|862.94|860.94|861.55|859.55|864.33|862.33|861.32|859.32|0
1729794300000|2024-10-24 18:25:00|861.09|859.09|859.81|857.81|862.01|860.01|858.08|856.08|0
1729794600000|2024-10-24 18:30:00|859.7|857.7|858.77|856.77|860.16|858.16|858.31|856.31|0
1729794900000|2024-10-24 18:35:00|859|857|856.68|854.68|859.69|857.69|856.45|854.45|0
1729795200000|2024-10-24 18:40:00|856.45|854.45|857.72|855.72|858.3|856.3|854.37|852.37|0
1729795500000|2024-10-24 18:45:00|857.61|855.61|857.61|855.61|857.95|855.95|855.99|853.99|0
1729795800000|2024-10-24 18:50:00|858.07|856.07|858.3|856.3|859.69|857.69|857.14|855.14|0
1729796100000|2024-10-24 18:55:00|858.07|856.07|859.22|857.22|859.45|857.45|856.45|854.45|0
1729796400000|2024-10-24 19:00:00|858.76|856.76|854.36|852.36|858.76|856.76|854.13|852.13|0
1729796700000|2024-10-24 19:05:00|854.13|852.13|858.99|856.99|859.45|857.45|854.13|852.13|0
1729797000000|2024-10-24 19:10:00|859.22|857.22|862.92|860.92|865.24|863.24|859.22|857.22|0
1729797300000|2024-10-24 19:15:00|862.69|860.69|863.85|861.85|863.85|861.85|861.07|859.07|0
1729797600000|2024-10-24 19:20:00|863.72|861.72|864.07|862.07|864.77|862.77|862.45|860.45|0
1729797900000|2024-10-24 19:25:00|864.31|862.31|864.77|862.77|865.7|863.7|864.07|862.07|0
1729798200000|2024-10-24 19:30:00|864.54|862.54|867.55|865.55|868.71|866.71|863.38|861.38|0
1729798500000|2024-10-24 19:35:00|867.78|865.78|864.07|862.07|868.24|866.24|863.84|861.84|0
1729798800000|2024-10-24 19:40:00|863.84|861.84|864.07|862.07|864.88|862.88|861.75|859.75|0
1729799100000|2024-10-24 19:45:00|864.3|862.3|864.53|862.53|866.85|864.85|863.37|861.37|0
1729799400000|2024-10-24 19:50:00|865.46|863.46|866.15|864.15|866.61|864.61|863.6|861.6|0
1729799700000|2024-10-24 19:55:00|865.69|863.69|862.38|860.38|866.38|864.38|860.75|858.75|0
1729800000000|2024-10-24 20:00:00|861.91|859.91|866.32|864.32|866.78|864.78|861.91|859.91|0
1729800300000|2024-10-24 20:05:00|866.55|864.55|867.94|865.94|867.94|865.94|866.09|864.09|0
1729800600000|2024-10-24 20:10:00|867.71|865.71|867.94|865.94|869.33|867.33|867.71|865.71|0
1729800900000|2024-10-24 20:15:00|868.14|865.74|866.51|864.11|868.6|866.2|866.51|864.11|0
1729801200000|2024-10-24 20:20:00|866.74|864.34|866.97|864.57|867.21|864.81|866.51|864.11|0
1729801500000|2024-10-24 20:25:00|866.74|864.34|867.44|865.04|867.44|865.04|866.74|864.34|0
1729801800000|2024-10-24 20:30:00|867.67|865.27|866.85|864.45|867.67|865.27|866.39|863.99|0
1729802100000|2024-10-24 20:35:00|866.74|864.34|865.11|862.71|867.43|865.03|864.88|862.48|0
1729802400000|2024-10-24 20:40:00|864.65|862.25|864.18|861.78|865.34|862.94|863.95|861.55|0
1729802700000|2024-10-24 20:45:00|863.95|861.55|863.95|861.55|864.41|862.01|863.72|861.32|0
1729803000000|2024-10-24 20:50:00|864.41|862.01|864.87|862.47|864.88|862.48|864.29|861.89|0
1729803300000|2024-10-24 20:55:00|865.11|862.71|864.75|862.35|865.11|862.71|864.18|861.78|0
1729803600000|2024-10-24 21:00:00|865.18|862.78|864.85|862.45|865.51|863.11|864.78|862.38|0
1729803900000|2024-10-24 21:05:00|864.78|862.38|865.03|862.63|865.55|863.15|864.74|862.34|0
1729804200000|2024-10-24 21:10:00|864.85|862.45|864.88|862.48|865.47|863.07|864.66|862.26|0
1729804500000|2024-10-24 21:15:00|865|862.6|864.85|862.45|865|862.6|864.81|862.41|0
1729804800000|2024-10-24 21:20:00|864.84|862.44|865.03|862.63|865.07|862.67|864.73|862.33|0
1729805100000|2024-10-24 21:25:00|864.99|862.59|864.28|861.88|864.99|862.59|864.28|861.88|0
1729805400000|2024-10-24 21:30:00|864.51|862.11|864.54|862.14|864.62|862.22|864.43|862.03|0
1729805700000|2024-10-24 21:35:00|864.51|862.11|864.5|862.1|864.76|862.36|864.47|862.07|0
1729806000000|2024-10-24 21:40:00|864.65|862.25|864.72|862.32|864.73|862.33|864.65|862.25|0
1729806300000|2024-10-24 21:45:00|864.76|862.36|864.91|862.51|864.98|862.58|864.76|862.36|0
1729806600000|2024-10-24 21:50:00|864.87|862.47|864.91|862.51|864.91|862.51|864.87|862.47|0
1729806900000|2024-10-24 21:55:00|864.87|862.47|866.58|864.18|866.58|864.18|864.87|862.47|0
1729807200000|2024-10-24 22:00:00|865.66|863.26|863.92|861.52|867.17|864.77|863.92|861.52|0
1729807500000|2024-10-24 22:05:00|864.15|861.75|863.45|861.05|864.15|861.75|863.45|861.05|0
1729807800000|2024-10-24 22:10:00|863.56|861.16|864.15|861.75|864.84|862.44|863.45|861.05|0
1729808100000|2024-10-24 22:15:00|864.38|861.98|864.61|862.21|864.84|862.44|864.38|861.98|0
1729808400000|2024-10-24 22:20:00|864.84|862.44|865.07|862.67|865.07|862.67|864.61|862.21|0
1729808700000|2024-10-24 22:25:00|864.84|862.44|864.84|862.44|865.3|862.9|864.84|862.44|0
1729809000000|2024-10-24 22:30:00|864.83|862.43|863.44|861.04|864.83|862.43|862.98|860.58|0
1729809300000|2024-10-24 22:35:00|863.67|861.27|863.21|860.81|863.67|861.27|862.98|860.58|0
1729809600000|2024-10-24 22:40:00|863.44|861.04|862.97|860.57|863.44|861.04|862.74|860.34|0
1729809900000|2024-10-24 22:45:00|863.21|860.81|863.67|861.27|863.67|861.27|862.74|860.34|0
1729810200000|2024-10-24 22:50:00|863.55|861.15|863.43|861.03|863.67|861.27|862.97|860.57|0
1729810500000|2024-10-24 22:55:00|863.2|860.8|863.9|861.5|863.9|861.5|863.2|860.8|0
1729810800000|2024-10-24 23:00:00|863.66|861.26|862.73|860.33|863.9|861.5|862.5|860.1|0
1729811100000|2024-10-24 23:05:00|862.97|860.57|862.04|859.64|863.2|860.8|862.04|859.64|0
1729811400000|2024-10-24 23:10:00|861.8|859.4|862.73|860.33|862.73|860.33|861.8|859.4|0
1729811700000|2024-10-24 23:15:00|862.5|860.1|862.03|859.63|862.96|860.56|862.03|859.63|0
1729812000000|2024-10-24 23:20:00|861.91|859.51|862.73|860.33|862.96|860.56|861.91|859.51|0
1729812300000|2024-10-24 23:25:00|862.96|860.56|862.03|859.63|863.19|860.79|862.03|859.63|0
1729812600000|2024-10-24 23:30:00|861.8|859.4|861.33|858.93|862.03|859.63|860.64|858.24|0
1729812900000|2024-10-24 23:35:00|861.56|859.16|861.79|859.39|861.79|859.39|861.33|858.93|0
1729813200000|2024-10-24 23:40:00|862.02|859.62|862.25|859.85|862.49|860.09|861.79|859.39|0
1729813500000|2024-10-24 23:45:00|862.02|859.62|862.02|859.62|862.25|859.85|861.33|858.93|0
1729813800000|2024-10-24 23:50:00|862.25|859.85|863.64|861.24|863.87|861.47|862.25|859.85|0
1729814100000|2024-10-24 23:55:00|863.41|861.01|863.87|861.47|863.87|861.47|862.71|860.31|0
1729814400000|2024-10-25 00:00:00|864.1|861.7|864.33|861.93|865.03|862.63|864.1|861.7|0
1729814700000|2024-10-25 00:05:00|864.1|861.7|862.71|860.31|864.56|862.16|861.55|859.15|0
1729815000000|2024-10-25 00:10:00|862.48|860.08|863.63|861.23|863.87|861.47|862.24|859.84|0
1729815300000|2024-10-25 00:15:00|863.4|861|863.63|861.23|863.98|861.58|863.17|860.77|0
1729815600000|2024-10-25 00:20:00|863.4|861|864.07|861.67|864.53|862.13|862.47|860.07|0
1729815900000|2024-10-25 00:25:00|863.83|861.43|863.6|861.2|864.07|861.67|863.37|860.97|0
1729816200000|2024-10-25 00:30:00|863.4|861.4|863.63|861.63|864.1|862.1|863.4|861.4|0
1729816500000|2024-10-25 00:35:00|863.4|861.4|863.74|861.74|864.32|862.32|863.17|861.17|0
1729816800000|2024-10-25 00:40:00|863.86|861.86|864.32|862.32|864.55|862.55|863.86|861.86|0
1729817100000|2024-10-25 00:45:00|864.55|862.55|865.01|863.01|866.64|864.64|864.55|862.55|0
1729817400000|2024-10-25 00:50:00|864.78|862.78|865.71|863.71|865.71|863.71|864.09|862.09|0
1729817700000|2024-10-25 00:55:00|865.94|863.94|866.17|864.17|867.1|865.1|865.71|863.71|0
1729818000000|2024-10-25 01:00:00|865.94|863.94|866.17|864.17|866.63|864.63|865.94|863.94|0
1729818300000|2024-10-25 01:05:00|865.94|863.94|865.93|863.93|866.63|864.63|865.7|863.7|0
1729818600000|2024-10-25 01:10:00|866.17|864.17|866.63|864.63|866.63|864.63|865.7|863.7|0
1729818900000|2024-10-25 01:15:00|866.4|864.4|867.55|865.55|868.25|866.25|866.39|864.39|0
1729819200000|2024-10-25 01:20:00|867.32|865.32|867.09|865.09|868.02|866.02|867.09|865.09|0
1729819500000|2024-10-25 01:25:00|866.86|864.86|867.32|865.32|867.32|865.32|866.62|864.62|0
1729819800000|2024-10-25 01:30:00|867.2|865.2|866.62|864.62|867.55|865.55|866.27|864.27|0
1729820100000|2024-10-25 01:35:00|866.5|864.5|866.96|864.96|866.96|864.96|866.16|864.16|0
1729820400000|2024-10-25 01:40:00|867.08|865.08|865.92|863.92|867.08|865.08|865.92|863.92|0
1729820700000|2024-10-25 01:45:00|866.15|864.15|866.61|864.61|866.85|864.85|865.92|863.92|0
1729821000000|2024-10-25 01:50:00|866.38|864.38|865.45|863.45|866.61|864.61|865.45|863.45|0
1729821300000|2024-10-25 01:55:00|865.22|863.22|864.75|862.75|865.56|863.56|864.75|862.75|0
1729821600000|2024-10-25 02:00:00|864.52|862.52|864.98|862.98|865.22|863.22|864.29|862.29|0
1729821900000|2024-10-25 02:05:00|864.75|862.75|865.45|863.45|865.68|863.68|864.63|862.63|0
1729822200000|2024-10-25 02:10:00|865.56|863.56|866.14|864.14|866.14|864.14|865.44|863.44|0
1729822500000|2024-10-25 02:15:00|866.37|864.37|866.6|864.6|866.83|864.83|866.37|864.37|0
1729822800000|2024-10-25 02:20:00|866.37|864.37|866.6|864.6|866.83|864.83|865.9|863.9|0
1729823100000|2024-10-25 02:25:00|866.83|864.83|867.06|865.06|867.29|865.29|866.37|864.37|0
1729823400000|2024-10-25 02:30:00|866.83|864.83|866.13|864.13|866.83|864.83|866.13|864.13|0
1729823700000|2024-10-25 02:35:00|866.36|864.36|866.36|864.36|866.59|864.59|866.13|864.13|0
1729824000000|2024-10-25 02:40:00|866.59|864.59|866.82|864.82|866.82|864.82|866.36|864.36|0
1729824300000|2024-10-25 02:45:00|866.93|864.93|866.82|864.82|867.29|865.29|866.82|864.82|0
1729824600000|2024-10-25 02:50:00|867.05|865.05|866.59|864.59|867.28|865.28|866.59|864.59|0
1729824900000|2024-10-25 02:55:00|866.7|864.7|865.66|863.66|867.28|865.28|865.66|863.66|0
1729825200000|2024-10-25 03:00:00|865.89|863.89|865.65|863.65|866.12|864.12|865.19|863.19|0
1729825500000|2024-10-25 03:05:00|865.89|863.89|864.73|862.73|865.89|863.89|864.73|862.73|0
1729825800000|2024-10-25 03:10:00|864.49|862.49|862.87|860.87|864.49|862.49|862.41|860.41|0
1729826100000|2024-10-25 03:15:00|862.64|860.64|862.87|860.87|863.1|861.1|862.17|860.17|0
1729826400000|2024-10-25 03:20:00|863.1|861.1|863.33|861.33|863.56|861.56|862.87|860.87|0
1729826700000|2024-10-25 03:25:00|863.44|861.44|863.33|861.33|863.56|861.56|863.33|861.33|0
1729827000000|2024-10-25 03:30:00|863.56|861.56|862.86|860.86|863.9|861.9|862.86|860.86|0
1729827300000|2024-10-25 03:35:00|863.09|861.09|862.39|860.39|863.09|861.09|862.16|860.16|0
1729827600000|2024-10-25 03:40:00|862.16|860.16|861.93|859.93|862.5|860.5|861.93|859.93|0
1729827900000|2024-10-25 03:45:00|861.7|859.7|861|859|861.93|859.93|860.77|858.77|0
1729828200000|2024-10-25 03:50:00|861.23|859.23|861.69|859.69|861.81|859.81|861.23|859.23|0
1729828500000|2024-10-25 03:55:00|861.57|859.57|860.76|858.76|861.69|859.69|860.18|858.18|0
1729828800000|2024-10-25 04:00:00|860.53|858.53|860.3|858.3|860.53|858.53|860.07|858.07|0
1729829100000|2024-10-25 04:05:00|860.07|858.07|859.6|857.6|860.07|858.07|858.91|856.91|0
1729829400000|2024-10-25 04:10:00|859.48|857.48|860.06|858.06|860.53|858.53|859.37|857.37|0
1729829700000|2024-10-25 04:15:00|860.29|858.29|860.06|858.06|860.99|858.99|860.06|858.06|0
1729830000000|2024-10-25 04:20:00|860.29|858.29|859.83|857.83|860.29|858.29|859.6|857.6|0
1729830300000|2024-10-25 04:25:00|859.71|857.71|859.83|857.83|860.06|858.06|859.71|857.71|0
1729830600000|2024-10-25 04:30:00|859.59|857.59|859.36|857.36|859.59|857.59|859.01|857.01|0
1729830900000|2024-10-25 04:35:00|859.13|857.13|859.59|857.59|859.82|857.82|859.13|857.13|0
1729831200000|2024-10-25 04:40:00|859.36|857.36|858.89|856.89|859.59|857.59|858.66|856.66|0
1729831500000|2024-10-25 04:45:00|859.12|857.12|859.35|857.35|859.59|857.59|858.66|856.66|0
1729831800000|2024-10-25 04:50:00|859.12|857.12|859.82|857.82|860.05|858.05|859.12|857.12|0
1729832100000|2024-10-25 04:55:00|860.05|858.05|859.58|857.58|860.28|858.28|859.58|857.58|0
1729832400000|2024-10-25 05:00:00|859.81|857.81|859.35|857.35|860.04|858.04|859.12|857.12|0
1729832700000|2024-10-25 05:05:00|859.12|857.12|858.65|856.65|859.58|857.58|858.65|856.65|0
1729833000000|2024-10-25 05:10:00|858.42|856.42|858.42|856.42|858.88|856.88|858.19|856.19|0
1729833300000|2024-10-25 05:15:00|858.65|856.65|859.34|857.34|859.34|857.34|858.18|856.18|0
1729833600000|2024-10-25 05:20:00|859.57|857.57|859.34|857.34|860.5|858.5|859.11|857.11|0
1729833900000|2024-10-25 05:25:00|859.57|857.57|860.26|858.26|860.5|858.5|859.11|857.11|0
1729834200000|2024-10-25 05:30:00|860.5|858.5|860.73|858.73|861.19|859.19|860.49|858.49|0
1729834500000|2024-10-25 05:35:00|860.72|858.72|861.42|859.42|861.42|859.42|860.26|858.26|0
1729834800000|2024-10-25 05:40:00|861.19|859.19|861.42|859.42|861.65|859.65|860.72|858.72|0
1729835100000|2024-10-25 05:45:00|861.3|859.3|861.18|859.18|861.41|859.41|860.72|858.72|0
1729835400000|2024-10-25 05:50:00|861.41|859.41|862.57|860.57|862.57|860.57|861.41|859.41|0
1729835700000|2024-10-25 05:55:00|862.68|860.68|862.8|860.8|863.96|861.96|862.68|860.68|0
1729836000000|2024-10-25 06:00:00|863.03|861.03|863.03|861.03|863.96|861.96|863.03|861.03|0
1729836300000|2024-10-25 06:05:00|863.26|861.26|864.65|862.65|864.88|862.88|863.03|861.03|0
1729836600000|2024-10-25 06:10:00|864.53|862.53|864.88|862.88|864.88|862.88|863.95|861.95|0
1729836900000|2024-10-25 06:15:00|864.65|862.65|865.11|863.11|865.58|863.58|864.65|862.65|0
1729837200000|2024-10-25 06:20:00|865.34|863.34|865.11|863.11|865.34|863.34|864.65|862.65|0
1729837500000|2024-10-25 06:25:00|865.34|863.34|866.12|864.12|866.35|864.35|865.05|863.05|0
1729837800000|2024-10-25 06:30:00|865.89|863.89|865.19|863.19|865.89|863.89|865.19|863.19|0
1729838100000|2024-10-25 06:35:00|865.3|863.3|864.03|862.03|865.42|863.42|863.33|861.33|0
1729838400000|2024-10-25 06:40:00|864.26|862.26|864.72|862.72|865.19|863.19|864.14|862.14|0
1729838700000|2024-10-25 06:45:00|864.6|862.6|863.79|861.79|864.72|862.72|863.79|861.79|0
1729839000000|2024-10-25 06:50:00|864.03|862.03|863.33|861.33|864.37|862.37|863.33|861.33|0
1729839300000|2024-10-25 06:55:00|863.56|861.56|862.63|860.63|863.56|861.56|862.4|860.4|0
1729839600000|2024-10-25 07:00:00|863.09|861.09|864.02|862.02|864.49|862.49|862.63|860.63|0
1729839900000|2024-10-25 07:05:00|864.13|862.13|865.75|863.75|865.87|863.87|864.02|862.02|0
1729840200000|2024-10-25 07:10:00|865.64|863.64|863.78|861.78|867.27|865.27|863.78|861.78|0
1729840500000|2024-10-25 07:15:00|863.55|861.55|864.25|862.25|865.41|863.41|861.93|859.93|0
1729840800000|2024-10-25 07:20:00|864.01|862.01|863.78|861.78|865.87|863.87|863.55|861.55|0
1729841100000|2024-10-25 07:25:00|864.01|862.01|864.71|862.71|864.94|862.94|863.31|861.31|0
1729841400000|2024-10-25 07:30:00|864.47|862.47|865.4|863.4|865.4|863.4|863.31|861.31|0
1729841700000|2024-10-25 07:35:00|865.63|863.63|867.6|865.6|868.88|866.88|864.7|862.7|0
1729842000000|2024-10-25 07:40:00|867.49|865.49|869.22|867.22|869.34|867.34|867.49|865.49|0
1729842300000|2024-10-25 07:45:00|869.34|867.34|868.18|866.18|869.34|867.34|868.18|866.18|0
1729842600000|2024-10-25 07:50:00|868.41|866.41|871.43|869.43|871.43|869.43|868.18|866.18|0
1729842900000|2024-10-25 07:55:00|871.2|869.2|872.82|870.82|873.05|871.05|870.73|868.73|0
1729843200000|2024-10-25 08:00:00|873.05|871.05|870.5|868.5|873.05|871.05|870.03|868.03|0
1729843500000|2024-10-25 08:05:00|870.26|868.26|868.64|866.64|870.26|868.26|867.47|865.47|0
1729843800000|2024-10-25 08:10:00|868.87|866.87|869.1|867.1|869.56|867.56|867.94|865.94|0
1729844100000|2024-10-25 08:15:00|869.33|867.33|868.63|866.63|869.33|867.33|866.08|864.08|0
1729844400000|2024-10-25 08:20:00|868.86|866.86|869.44|867.44|870.02|868.02|868.63|866.63|0
1729844700000|2024-10-25 08:25:00|869.56|867.56|868.74|866.74|869.79|867.79|868.16|866.16|0
1729845000000|2024-10-25 08:30:00|868.63|866.63|870.25|868.25|870.25|868.25|868.16|866.16|0
1729845300000|2024-10-25 08:35:00|870.95|868.95|869.78|867.78|871.18|869.18|868.97|866.97|0
1729845600000|2024-10-25 08:40:00|869.9|867.9|870.71|868.71|870.94|868.94|869.09|867.09|0
1729845900000|2024-10-25 08:45:00|870.48|868.48|869.66|867.66|870.94|868.94|869.55|867.55|0
1729846200000|2024-10-25 08:50:00|869.78|867.78|869.31|867.31|869.78|867.78|868.39|866.39|0
1729846500000|2024-10-25 08:55:00|869.19|867.19|870.71|868.71|871.17|869.17|869.08|867.08|0
1729846800000|2024-10-25 09:00:00|870.82|868.82|872.8|870.8|872.8|870.8|870.71|868.71|0
1729847100000|2024-10-25 09:05:00|872.33|870.33|872.79|870.79|873.03|871.03|871.63|869.63|0
1729847400000|2024-10-25 09:10:00|872.33|870.33|874.65|872.65|874.88|872.88|872.33|870.33|0
1729847700000|2024-10-25 09:15:00|874.88|872.88|875.35|873.35|875.81|873.81|874.19|872.19|0
1729848000000|2024-10-25 09:20:00|875.58|873.58|875.81|873.81|876.05|874.05|874.65|872.65|0
1729848300000|2024-10-25 09:25:00|876.04|874.04|875.58|873.58|876.28|874.28|875.58|873.58|0
1729848600000|2024-10-25 09:30:00|875.81|873.81|874.64|872.64|876.04|874.04|874.41|872.41|0
1729848900000|2024-10-25 09:35:00|874.41|872.41|874.64|872.64|874.88|872.88|874.18|872.18|0
1729849200000|2024-10-25 09:40:00|874.87|872.87|874.41|872.41|875.11|873.11|874.18|872.18|0
1729849500000|2024-10-25 09:45:00|874.18|872.18|874.64|872.64|874.64|872.64|873.24|871.24|0
1729849800000|2024-10-25 09:50:00|874.41|872.41|874.17|872.17|875.1|873.1|874.17|872.17|0
1729850100000|2024-10-25 09:55:00|873.94|871.94|875.1|873.1|875.1|873.1|873.94|871.94|0
1729850400000|2024-10-25 10:00:00|874.87|872.87|876.03|874.03|876.03|874.03|874.63|872.63|0
1729850700000|2024-10-25 10:05:00|876.26|874.26|876.03|874.03|876.49|874.49|875.79|873.79|0
1729851000000|2024-10-25 10:10:00|876.26|874.26|876.02|874.02|876.37|874.37|875.79|873.79|0
1729851300000|2024-10-25 10:15:00|876.26|874.26|875.79|873.79|876.26|874.26|874.86|872.86|0
1729851600000|2024-10-25 10:20:00|875.56|873.56|875.56|873.56|876.02|874.02|875.56|873.56|0
1729851900000|2024-10-25 10:25:00|875.55|873.55|876.48|874.48|876.72|874.72|875.55|873.55|0
1729852200000|2024-10-25 10:30:00|876.25|874.25|876.25|874.25|877.18|875.18|875.78|873.78|0
1729852500000|2024-10-25 10:35:00|875.78|873.78|876.25|874.25|876.48|874.48|875.78|873.78|0
1729852800000|2024-10-25 10:40:00|876.48|874.48|876.01|874.01|876.71|874.71|876.01|874.01|0
1729853100000|2024-10-25 10:45:00|875.78|873.78|876.71|874.71|876.71|874.71|875.78|873.78|0
1729853400000|2024-10-25 10:50:00|876.94|874.94|876.24|874.24|876.94|874.94|876.01|874.01|0
1729853700000|2024-10-25 10:55:00|876.12|874.12|873.68|871.68|876.24|874.24|873.45|871.45|0
1729854000000|2024-10-25 11:00:00|874.15|872.15|872.05|870.05|874.15|872.15|871.12|869.12|0
1729854300000|2024-10-25 11:05:00|871.82|869.82|871.58|869.58|872.05|870.05|870.66|868.66|0
1729854600000|2024-10-25 11:10:00|871.35|869.35|872.51|870.51|872.74|870.74|871.12|869.12|0
1729854900000|2024-10-25 11:15:00|872.74|870.74|872.51|870.51|873.91|871.91|872.28|870.28|0
1729855200000|2024-10-25 11:20:00|872.39|870.39|873.21|871.21|873.21|871.21|872.04|870.04|0
1729855500000|2024-10-25 11:25:00|872.97|870.97|873.67|871.67|873.9|871.9|872.85|870.85|0
1729855800000|2024-10-25 11:30:00|873.55|871.55|874.13|872.13|874.36|872.36|873.43|871.43|0
1729856100000|2024-10-25 11:35:00|874.36|872.36|875.29|873.29|875.29|873.29|873.9|871.9|0
1729856400000|2024-10-25 11:40:00|875.53|873.53|876.45|874.45|876.45|874.45|874.83|872.83|0
1729856700000|2024-10-25 11:45:00|876.69|874.69|877.15|875.15|879.01|877.01|876.69|874.69|0
1729857000000|2024-10-25 11:50:00|876.92|874.92|877.38|875.38|877.38|875.38|875.52|873.52|0
1729857300000|2024-10-25 11:55:00|877.15|875.15|876.68|874.68|877.38|875.38|876.45|874.45|0
1729857600000|2024-10-25 12:00:00|876.45|874.45|877.61|875.61|877.61|875.61|876.21|874.21|0
1729857900000|2024-10-25 12:05:00|877.38|875.38|880.17|878.17|880.64|878.64|877.38|875.38|0
1729858200000|2024-10-25 12:10:00|879.94|877.94|879.93|877.93|880.28|878.28|879|877|0
1729858500000|2024-10-25 12:15:00|879.7|877.7|878.3|876.3|879.7|877.7|877.95|875.95|0
1729858800000|2024-10-25 12:20:00|878.07|876.07|878.3|876.3|878.53|876.53|877.6|875.6|0
1729859100000|2024-10-25 12:25:00|878.53|876.53|878.18|876.18|878.53|876.53|877.6|875.6|0
1729859400000|2024-10-25 12:30:00|878.3|876.3|877.67|875.67|878.51|876.51|877.13|875.13|0
1729859700000|2024-10-25 12:35:00|877.9|875.9|879.76|877.76|880|878|877.9|875.9|0
1729860000000|2024-10-25 12:40:00|879.99|877.99|881.39|879.39|881.39|879.39|879.53|877.53|0
1729860300000|2024-10-25 12:45:00|881.86|879.86|882.32|880.32|882.55|880.55|881.16|879.16|0
1729860600000|2024-10-25 12:50:00|882.55|880.55|882.55|880.55|883.48|881.48|882.09|880.09|0
1729860900000|2024-10-25 12:55:00|882.78|880.78|883.02|881.02|883.25|881.25|881.62|879.62|0
1729861200000|2024-10-25 13:00:00|883.25|881.25|883.48|881.48|883.95|881.95|882.78|880.78|0
1729861500000|2024-10-25 13:05:00|883.25|881.25|882.31|880.31|883.25|881.25|881.85|879.85|0
1729861800000|2024-10-25 13:10:00|882.08|880.08|883.24|881.24|883.71|881.71|881.38|879.38|0
1729862100000|2024-10-25 13:15:00|883.48|881.48|884.41|882.41|885.81|883.81|883.48|881.48|0
1729862400000|2024-10-25 13:20:00|884.17|882.17|884.4|882.4|885.1|883.1|883.71|881.71|0
1729862700000|2024-10-25 13:25:00|884.17|882.17|882.07|880.07|884.17|882.17|882.07|880.07|0
1729863000000|2024-10-25 13:30:00|881.84|879.84|887.66|885.66|892.1|890.1|881.84|879.84|0
1729863300000|2024-10-25 13:35:00|888.36|886.36|888.86|886.86|891.17|889.17|886.76|884.76|0
1729863600000|2024-10-25 13:40:00|889.09|887.09|891.43|889.43|892.36|890.36|887.69|885.69|0
1729863900000|2024-10-25 13:45:00|891.66|889.66|895.16|893.16|898.21|896.21|891.66|889.66|0
1729864200000|2024-10-25 13:50:00|896.1|894.1|895.86|893.86|896.57|894.57|894.93|892.93|0
1729864500000|2024-10-25 13:55:00|895.63|893.63|898.55|896.55|900.54|898.54|895.63|893.63|0
1729864800000|2024-10-25 14:00:00|898.78|896.78|905.34|903.34|907.33|905.33|898.78|896.78|0
1729865100000|2024-10-25 14:05:00|905.69|903.69|906.25|904.25|906.86|904.86|902.18|900.18|0
1729865400000|2024-10-25 14:10:00|906.01|904.01|903.54|901.54|906.95|904.95|901.2|899.2|0
1729865700000|2024-10-25 14:15:00|903.31|901.31|904.01|902.01|905.18|903.18|900.5|898.5|0
1729866000000|2024-10-25 14:20:00|904.48|902.48|909.16|907.16|910.1|908.1|903.54|901.54|0
1729866300000|2024-10-25 14:25:00|908.93|906.93|907.52|905.52|909.16|907.16|904.94|902.94|0
1729866600000|2024-10-25 14:30:00|907.28|905.28|907.31|905.31|908.71|906.71|905.9|903.9|0
1729866900000|2024-10-25 14:35:00|907.07|905.07|905.9|903.9|907.54|905.54|904.49|902.49|0
1729867200000|2024-10-25 14:40:00|906.13|904.13|902.15|900.15|908.24|906.24|901.22|899.22|0
1729867500000|2024-10-25 14:45:00|903.09|901.09|900.28|898.28|905.19|903.19|897.71|895.71|0
1729867800000|2024-10-25 14:50:00|900.51|898.51|902.84|900.84|903.54|901.54|900.51|898.51|0
1729868100000|2024-10-25 14:55:00|902.6|900.6|900.73|898.73|902.6|900.6|899.33|897.33|0
1729868400000|2024-10-25 15:00:00|900.96|898.96|900.96|898.96|904.24|902.24|900.73|898.73|0
1729868700000|2024-10-25 15:05:00|901.66|899.66|900.73|898.73|902.83|900.83|899.43|897.43|0
1729869000000|2024-10-25 15:10:00|900.49|898.49|899.09|897.09|902.13|900.13|898.62|896.62|0
1729869300000|2024-10-25 15:15:00|899.32|897.32|897.68|895.68|899.32|897.32|896.98|894.98|0
1729869600000|2024-10-25 15:20:00|897.92|895.92|896.04|894.04|898.62|896.62|895.81|893.81|0
1729869900000|2024-10-25 15:25:00|896.51|894.51|891.37|889.37|897.21|895.21|890.2|888.2|0
1729870200000|2024-10-25 15:30:00|890.9|888.9|891.47|889.47|893.57|891.57|890.53|888.53|0
1729870500000|2024-10-25 15:35:00|891.23|889.23|885.97|883.97|891.47|889.47|885.63|883.63|0
1729870800000|2024-10-25 15:40:00|886.1|884.1|886.83|884.83|886.83|884.83|883.53|881.53|0
1729871100000|2024-10-25 15:45:00|887.07|885.07|890.33|888.33|891.73|889.73|886.83|884.83|0
1729871400000|2024-10-25 15:50:00|890.56|888.56|884.5|882.5|890.8|888.8|884.5|882.5|0
1729871700000|2024-10-25 15:55:00|884.73|882.73|887.75|885.75|888.21|886.21|884.26|882.26|0
1729872000000|2024-10-25 16:00:00|887.28|885.28|884.95|882.95|888.21|886.21|884.48|882.48|0
1729872300000|2024-10-25 16:05:00|884.82|882.82|887.08|885.08|887.78|885.78|884.48|882.48|0
1729872600000|2024-10-25 16:10:00|887.32|885.32|887.31|885.31|889.88|887.88|886.62|884.62|0
1729872900000|2024-10-25 16:15:00|887.08|885.08|888.01|886.01|888.48|886.48|886.38|884.38|0
1729873200000|2024-10-25 16:20:00|887.78|885.78|891.3|889.3|891.54|889.54|887.31|885.31|0
1729873500000|2024-10-25 16:25:00|891.07|889.07|893.05|891.05|893.05|891.05|890.14|888.14|0
1729873800000|2024-10-25 16:30:00|892.94|890.94|889.67|887.67|893.87|891.87|888.97|886.97|0
1729874100000|2024-10-25 16:35:00|889.43|887.43|888.96|886.96|890.6|888.6|888.73|886.73|0
1729874400000|2024-10-25 16:40:00|888.73|886.73|891.06|889.06|891.76|889.76|887.56|885.56|0
1729874700000|2024-10-25 16:45:00|890.83|888.83|887.43|885.43|890.83|888.83|887.43|885.43|0
1729875000000|2024-10-25 16:50:00|887.66|885.66|888.36|886.36|889.06|887.06|886.72|884.72|0
1729875300000|2024-10-25 16:55:00|888.12|886.12|886.49|884.49|888.36|886.36|886.26|884.26|0
1729875600000|2024-10-25 17:00:00|886.72|884.72|885.79|883.79|886.72|884.72|884.62|882.62|0
1729875900000|2024-10-25 17:05:00|885.9|883.9|885.79|883.79|886.25|884.25|884.62|882.62|0
1729876200000|2024-10-25 17:10:00|885.55|883.55|879.96|877.96|885.55|883.55|878.09|876.09|0
1729876500000|2024-10-25 17:15:00|879.49|877.49|876.02|874.02|879.49|877.49|875.3|873.3|0
1729876800000|2024-10-25 17:20:00|875.56|873.56|875.09|873.09|876.02|874.02|867.9|865.9|0
1729877100000|2024-10-25 17:25:00|874.39|872.39|872.4|870.4|874.61|872.61|872.4|870.4|0
1729877400000|2024-10-25 17:30:00|871.12|869.12|866.95|864.95|873.21|871.21|866.95|864.95|0
1729877700000|2024-10-25 17:35:00|866.72|864.72|866.99|864.99|869.08|867.08|864.86|862.86|0
1729878000000|2024-10-25 17:40:00|866.76|864.76|856.05|853.55|866.99|864.99|854.42|851.92|0
1729878300000|2024-10-25 17:45:00|855.7|853.2|869.02|866.52|869.85|867.35|855.7|853.2|0
1729878600000|2024-10-25 17:50:00|869.25|866.75|869.96|867.46|872.05|869.55|867.42|864.92|0
1729878900000|2024-10-25 17:55:00|870.19|867.69|861.86|859.36|870.19|867.69|861.4|858.9|0
1729879200000|2024-10-25 18:00:00|861.63|859.13|862.79|860.29|864.41|861.91|854.24|851.74|0
1729879500000|2024-10-25 18:05:00|862.32|859.82|854.93|852.43|862.32|859.82|853.55|851.05|0
1729879800000|2024-10-25 18:10:00|853.55|851.05|857.24|854.74|858.62|856.12|851.24|848.74|0
1729880100000|2024-10-25 18:15:00|856.55|854.05|860.91|858.91|861.37|859.37|856.06|854.05|0
1729880400000|2024-10-25 18:20:00|860.68|858.68|860.22|858.22|863.45|861.45|857.91|855.91|0
1729880700000|2024-10-25 18:25:00|859.29|857.29|867.15|865.15|869|867|859.29|857.29|0
1729881000000|2024-10-25 18:30:00|866.46|864.46|865.53|863.53|866.92|864.92|862.99|860.99|0
1729881300000|2024-10-25 18:35:00|865.3|863.3|868.07|866.07|869.23|867.23|864.37|862.37|0
1729881600000|2024-10-25 18:40:00|868.3|866.3|866.91|864.91|868.3|866.3|865.53|863.53|0
1729881900000|2024-10-25 18:45:00|866.79|864.79|872.47|870.47|873.4|871.4|866.68|864.68|0
1729882200000|2024-10-25 18:50:00|872.24|870.24|869.42|867.42|872.47|870.47|867.8|865.8|0
1729882500000|2024-10-25 18:55:00|869.89|867.89|870.35|868.35|870.81|868.81|867.33|865.33|0
1729882800000|2024-10-25 19:00:00|869.42|867.42|868.72|866.72|870.35|868.35|866.87|864.87|0
1729883100000|2024-10-25 19:05:00|868.49|866.49|866.86|864.86|869.3|867.3|865.24|863.24|0
1729883400000|2024-10-25 19:10:00|867.1|865.1|861.3|859.3|868.26|866.26|859.45|857.45|0
1729883700000|2024-10-25 19:15:00|860.84|858.84|863.38|861.38|866.17|864.17|860.84|858.84|0
1729884000000|2024-10-25 19:20:00|863.15|861.15|860.14|858.14|864.77|862.77|859.21|857.21|0
1729884300000|2024-10-25 19:25:00|860.02|858.02|863.82|861.82|864.52|862.52|859.68|857.68|0
1729884600000|2024-10-25 19:30:00|864.05|862.05|863.12|861.12|864.74|862.74|861.62|859.62|0
1729884900000|2024-10-25 19:35:00|862.66|860.66|862.89|860.89|865.67|863.67|861.5|859.5|0
1729885200000|2024-10-25 19:40:00|863.12|861.12|861.73|859.73|863.12|861.12|860.58|858.58|0
1729885500000|2024-10-25 19:45:00|861.96|859.96|863.71|861.71|864.74|862.74|861.27|859.27|0
1729885800000|2024-10-25 19:50:00|863.24|861.24|860.24|858.24|864.4|862.4|859.77|857.77|0
1729886100000|2024-10-25 19:55:00|859.54|857.54|860.77|858.77|862.38|860.38|855.62|853.62|0
1729886400000|2024-10-25 20:00:00|860.88|858.88|858.46|856.46|862.15|860.15|858.46|856.46|0
1729886700000|2024-10-25 20:05:00|857.53|855.53|858.45|856.45|859.61|857.61|856.61|854.61|0
1729887000000|2024-10-25 20:10:00|858.22|856.22|857.53|855.53|858.68|856.68|856.84|854.84|0
1730074800000|2024-10-28 00:20:00|888.87|886.47|889.1|886.7|889.57|887.17|888.41|886.01|0
1730075100000|2024-10-28 00:25:00|888.87|886.47|889.1|886.7|889.57|887.17|888.87|886.47|0
1730075400000|2024-10-28 00:30:00|888.9|886.9|891.46|889.46|893.1|891.1|888.9|886.9|0
1730075700000|2024-10-28 00:35:00|891.23|889.23|890.53|888.53|891.23|889.23|889.37|887.37|0
1730076000000|2024-10-28 00:40:00|890.3|888.3|889.13|887.13|890.3|888.3|889.13|887.13|0
1730076300000|2024-10-28 00:45:00|889.36|887.36|889.83|887.83|890.53|888.53|889.36|887.36|0
1730076600000|2024-10-28 00:50:00|889.59|887.59|889.59|887.59|890.29|888.29|889.59|887.59|0
1730076900000|2024-10-28 00:55:00|889.47|887.47|886.91|884.91|889.82|887.82|886.44|884.44|0
1730077200000|2024-10-28 01:00:00|886.79|884.79|888.42|886.42|889.59|887.59|886.33|884.33|0
1730077500000|2024-10-28 01:05:00|888.66|886.66|891.22|889.22|892.03|890.03|888.42|886.42|0
1730077800000|2024-10-28 01:10:00|890.98|888.98|890.75|888.75|892.38|890.38|889.82|887.82|0
1730078100000|2024-10-28 01:15:00|890.98|888.98|889.35|887.35|890.98|888.98|889.12|887.12|0
1730078400000|2024-10-28 01:20:00|889.46|887.46|889.81|887.81|890.51|888.51|888.65|886.65|0
1730078700000|2024-10-28 01:25:00|889.58|887.58|890.04|888.04|890.74|888.74|889.35|887.35|0
1730079000000|2024-10-28 01:30:00|890.39|888.39|890.04|888.04|890.97|888.97|889.57|887.57|0
1730079300000|2024-10-28 01:35:00|889.81|887.81|889.34|887.34|890.04|888.04|888.29|886.29|0
1730079600000|2024-10-28 01:40:00|889.57|887.57|889.34|887.34|889.57|887.57|888.17|886.17|0
1730079900000|2024-10-28 01:45:00|888.87|886.87|889.34|887.34|889.57|887.57|888.64|886.64|0
1730080200000|2024-10-28 01:50:00|889.1|887.1|888.28|886.28|889.34|887.34|887.47|885.47|0
1730080500000|2024-10-28 01:55:00|888.17|886.17|887.93|885.93|888.87|886.87|887.93|885.93|0
1730080800000|2024-10-28 02:00:00|888.17|886.17|888.4|886.4|888.63|886.63|887.23|885.23|0
1730081100000|2024-10-28 02:05:00|888.16|886.16|888.86|886.86|889.79|887.79|888.16|886.16|0
1730081400000|2024-10-28 02:10:00|888.63|886.63|887.93|885.93|888.63|886.63|887.23|885.23|0
1730081700000|2024-10-28 02:15:00|888.04|886.04|887.69|885.69|888.39|886.39|887.69|885.69|0
1730082000000|2024-10-28 02:20:00|887.93|885.93|886.99|884.99|887.93|885.93|886.99|884.99|0
1730082300000|2024-10-28 02:25:00|887.22|885.22|886.06|884.06|887.22|885.22|886.06|884.06|0
1730082600000|2024-10-28 02:30:00|886.29|884.29|887.45|885.45|887.45|885.45|886.06|884.06|0
1730082900000|2024-10-28 02:35:00|887.69|885.69|888.62|886.62|889.08|887.08|887.56|885.56|0
1730083200000|2024-10-28 02:40:00|888.38|886.38|887.91|885.91|888.62|886.62|887.91|885.91|0
1730083500000|2024-10-28 02:45:00|888.15|886.15|888.61|886.61|888.61|886.61|888.15|886.15|0
1730083800000|2024-10-28 02:50:00|888.38|886.38|888.38|886.38|888.38|886.38|887.68|885.68|0
1730084100000|2024-10-28 02:55:00|888.14|886.14|888.61|886.61|888.61|886.61|887.91|885.91|0
1730084400000|2024-10-28 03:00:00|888.72|886.72|889.07|887.07|889.77|887.77|888.61|886.61|0
1730084700000|2024-10-28 03:05:00|889.3|887.3|887.44|885.44|889.3|887.3|887.44|885.44|0
1730085000000|2024-10-28 03:10:00|887.21|885.21|887.9|885.9|888.37|886.37|887.21|885.21|0
1730085300000|2024-10-28 03:15:00|887.67|885.67|887.43|885.43|888.13|886.13|887.2|885.2|0
1730085600000|2024-10-28 03:20:00|887.2|885.2|887.43|885.43|887.9|885.9|887.2|885.2|0
1730085900000|2024-10-28 03:25:00|887.2|885.2|887.2|885.2|887.43|885.43|886.97|884.97|0
1730086200000|2024-10-28 03:30:00|887.43|885.43|886.26|884.26|887.43|885.43|885.57|883.57|0
1730086500000|2024-10-28 03:35:00|886.03|884.03|883.93|881.93|886.03|884.03|883.93|881.93|0
1730086800000|2024-10-28 03:40:00|884.17|882.17|883.93|881.93|884.28|882.28|883|881|0
1730087100000|2024-10-28 03:45:00|883.81|881.81|883.46|881.46|884.16|882.16|882.77|880.77|0
1730087400000|2024-10-28 03:50:00|883.7|881.7|884.16|882.16|884.39|882.39|883.46|881.46|0
1730087700000|2024-10-28 03:55:00|884.39|882.39|884.86|882.86|885.79|883.79|884.16|882.16|0
1730088000000|2024-10-28 04:00:00|884.62|882.62|885.55|883.55|885.55|883.55|884.16|882.16|0
1730088300000|2024-10-28 04:05:00|885.43|883.43|886.25|884.25|886.59|884.59|885.2|883.2|0
1730088600000|2024-10-28 04:10:00|886.36|884.36|886.48|884.48|886.71|884.71|885.78|883.78|0
1730088900000|2024-10-28 04:15:00|886.25|884.25|886.48|884.48|886.71|884.71|886.01|884.01|0
1730089200000|2024-10-28 04:20:00|886.71|884.71|887.41|885.41|888.45|886.45|886.48|884.48|0
1730089500000|2024-10-28 04:25:00|887.17|885.17|885.54|883.54|887.17|885.17|885.08|883.08|0
1730089800000|2024-10-28 04:30:00|885.31|883.31|885.54|883.54|885.77|883.77|885.31|883.31|0
1730090100000|2024-10-28 04:35:00|885.77|883.77|886.24|884.24|886.24|884.24|885.54|883.54|0
1730090400000|2024-10-28 04:40:00|886.47|884.47|887.74|885.74|887.87|885.87|886.24|884.24|0
1730090700000|2024-10-28 04:45:00|887.86|885.86|889.73|887.73|890.19|888.19|887.86|885.86|0
1730091000000|2024-10-28 04:50:00|889.96|887.96|890.19|888.19|890.89|888.89|889.73|887.73|0
1730091300000|2024-10-28 04:55:00|890.42|888.42|891.12|889.12|891.36|889.36|890.42|888.42|0
1730091600000|2024-10-28 05:00:00|891.36|889.36|890.65|888.65|891.36|889.36|890.42|888.42|0
1730091900000|2024-10-28 05:05:00|890.77|888.77|888.09|886.09|890.89|888.89|888.09|886.09|0
1730092200000|2024-10-28 05:10:00|887.85|885.85|887.62|885.62|888.32|886.32|887.15|885.15|0
1730092500000|2024-10-28 05:15:00|887.39|885.39|886.56|884.56|888.32|886.32|886.45|884.45|0
1730092800000|2024-10-28 05:20:00|886.69|884.69|887.38|885.38|888.32|886.32|886.69|884.69|0
1730093100000|2024-10-28 05:25:00|887.62|885.62|886.91|884.91|888.08|886.08|886.22|884.22|0
1730093400000|2024-10-28 05:30:00|886.68|884.68|886.45|884.45|887.38|885.38|886.21|884.21|0
1730093700000|2024-10-28 05:35:00|886.21|884.21|885.75|883.75|887.02|885.02|885.51|883.51|0
1730094000000|2024-10-28 05:40:00|885.51|883.51|885.28|883.28|885.75|883.75|884.11|882.11|0
1730094300000|2024-10-28 05:45:00|885.04|883.04|883.18|881.18|885.04|883.04|883.18|881.18|0
1730094600000|2024-10-28 05:50:00|883.41|881.41|883.41|881.41|883.41|881.41|882.48|880.48|0
1730094900000|2024-10-28 05:55:00|883.18|881.18|882.24|880.24|883.41|881.41|882.01|880.01|0
1730095200000|2024-10-28 06:00:00|882.01|880.01|882.71|880.71|882.71|880.71|881.31|879.31|0
1730095500000|2024-10-28 06:05:00|882.48|880.48|882.01|880.01|882.71|880.71|881.31|879.31|0
1730095800000|2024-10-28 06:10:00|881.78|879.78|884.8|882.8|885.27|883.27|881.77|879.77|0
1730096100000|2024-10-28 06:15:00|885.03|883.03|885.26|883.26|885.26|883.26|884.1|882.1|0
1730096400000|2024-10-28 06:20:00|885.03|883.03|884.8|882.8|885.03|883.03|884.1|882.1|0
1730096700000|2024-10-28 06:25:00|884.91|882.91|883.86|881.86|885.03|883.03|883.63|881.63|0
1730097000000|2024-10-28 06:30:00|883.63|881.63|883.39|881.39|884.79|882.79|883.16|881.16|0
1730097300000|2024-10-28 06:35:00|883.63|881.63|885.02|883.02|885.25|883.25|883.63|881.63|0
1730097600000|2024-10-28 06:40:00|885.25|883.25|885.95|883.95|886.18|884.18|885.02|883.02|0
1730097900000|2024-10-28 06:45:00|886.06|884.06|886.42|884.42|887.11|885.11|885.25|883.25|0
1730098200000|2024-10-28 06:50:00|886.18|884.18|885.48|883.48|886.42|884.42|885.48|883.48|0
1730098500000|2024-10-28 06:55:00|885.25|883.25|884.31|882.31|885.25|883.25|883.62|881.62|0
1730098800000|2024-10-28 07:00:00|884.43|882.43|887.11|885.11|887.81|885.81|883.85|881.85|0
1730099100000|2024-10-28 07:05:00|887.22|885.22|888.5|886.5|888.62|886.62|885.48|883.48|0
1730099400000|2024-10-28 07:10:00|888.38|886.38|891.3|889.3|891.3|889.3|888.27|886.27|0
1730099700000|2024-10-28 07:15:00|891.53|889.53|890.83|888.83|891.77|889.77|889.9|887.9|0
1730100000000|2024-10-28 07:20:00|890.94|888.94|891.06|889.06|892|890|890.6|888.6|0
1730100300000|2024-10-28 07:25:00|891.3|889.3|890.71|888.71|891.3|889.3|890.13|888.13|0
1730100600000|2024-10-28 07:30:00|890.59|888.59|889.19|887.19|891.29|889.29|888.84|886.84|0
1730100900000|2024-10-28 07:35:00|889.3|887.3|889.66|887.66|891.06|889.06|889.19|887.19|0
1730101200000|2024-10-28 07:40:00|889.77|887.77|890.12|888.12|890.36|888.36|889.19|887.19|0
1730101500000|2024-10-28 07:45:00|889.89|887.89|889.19|887.19|890.35|888.35|889.19|887.19|0
1730101800000|2024-10-28 07:50:00|889.42|887.42|889.88|887.88|890.12|888.12|888.02|886.02|0
1730102100000|2024-10-28 07:55:00|890|888|887.32|885.32|890.12|888.12|887.32|885.32|0
1730102400000|2024-10-28 08:00:00|887.78|885.78|887.08|885.08|888.95|886.95|886.15|884.15|0
1730102700000|2024-10-28 08:05:00|886.62|884.62|883.82|881.82|887.55|885.55|883.35|881.35|0
1730103000000|2024-10-28 08:10:00|883.59|881.59|886.15|884.15|886.38|884.38|883.12|881.12|0
1730103300000|2024-10-28 08:15:00|886.26|884.26|889.41|887.41|890.34|888.34|886.15|884.15|0
1730103600000|2024-10-28 08:20:00|889.64|887.64|886.25|884.25|890.11|888.11|886.02|884.02|0
1730103900000|2024-10-28 08:25:00|886.61|884.61|889.87|887.87|889.87|887.87|885.68|883.68|0
1730104200000|2024-10-28 08:30:00|889.64|887.64|890.1|888.1|890.1|888.1|889.28|887.28|0
1730104500000|2024-10-28 08:35:00|890.33|888.33|893.6|891.6|894.53|892.53|890.1|888.1|0
1730104800000|2024-10-28 08:40:00|893.13|891.13|893.6|891.6|894.3|892.3|891.96|889.96|0
1730105100000|2024-10-28 08:45:00|893.47|891.47|893.36|891.36|893.47|891.47|892.43|890.43|0
1730105400000|2024-10-28 08:50:00|892.89|890.89|892.39|890.39|893.94|891.94|891.23|889.23|0
1730105700000|2024-10-28 08:55:00|892.63|890.63|892.86|890.86|892.97|890.97|891.8|889.8|0
1730106000000|2024-10-28 09:00:00|892.16|890.16|893.09|891.09|893.56|891.56|892.04|890.04|0
1730106300000|2024-10-28 09:05:00|893.32|891.32|892.39|890.39|893.32|891.32|890.75|888.75|0
1730106600000|2024-10-28 09:10:00|892.62|890.62|891.69|889.69|893.32|891.32|891.45|889.45|0
1730106900000|2024-10-28 09:15:00|891.92|889.92|892.15|890.15|893.09|891.09|890.98|888.98|0
1730107200000|2024-10-28 09:20:00|891.92|889.92|889.81|887.81|892.15|890.15|889.81|887.81|0
1730107500000|2024-10-28 09:25:00|889.58|887.58|891.45|889.45|892.15|890.15|889.58|887.58|0
1730107800000|2024-10-28 09:30:00|891.21|889.21|891.44|889.44|891.68|889.68|888.64|886.64|0
1730108100000|2024-10-28 09:35:00|891.68|889.68|891.91|889.91|892.84|890.84|891.44|889.44|0
1730108400000|2024-10-28 09:40:00|892.14|890.14|891.91|889.91|892.49|890.49|891.44|889.44|0
1730108700000|2024-10-28 09:45:00|892.14|890.14|891.9|889.9|892.84|890.84|890.74|888.74|0
1730109000000|2024-10-28 09:50:00|891.67|889.67|891.2|889.2|893.07|891.07|890.97|888.97|0
1730109300000|2024-10-28 09:55:00|891.44|889.44|894|892|894|892|891.44|889.44|0
1730109600000|2024-10-28 10:00:00|893.53|891.53|894.7|892.7|895.64|893.64|893.53|891.53|0
1730109900000|2024-10-28 10:05:00|894.93|892.93|892.36|890.36|894.93|892.93|891.66|889.66|0
1730110200000|2024-10-28 10:10:00|892.6|890.6|893.3|891.3|893.53|891.53|891.9|889.9|0
1730110500000|2024-10-28 10:15:00|893.53|891.53|893.76|891.76|894.46|892.46|892.59|890.59|0
1730110800000|2024-10-28 10:20:00|893.53|891.53|892.82|890.82|894.46|892.46|892.12|890.12|0
1730111100000|2024-10-28 10:25:00|893.06|891.06|892.12|890.12|893.06|891.06|891.89|889.89|0
1730111400000|2024-10-28 10:30:00|892.36|890.36|892.12|890.12|893.29|891.29|891.89|889.89|0
1730111700000|2024-10-28 10:35:00|891.89|889.89|891.88|889.88|892.82|890.82|891.65|889.65|0
1730112000000|2024-10-28 10:40:00|892.12|890.12|892.12|890.12|893.05|891.05|892.12|890.12|0
1730112300000|2024-10-28 10:45:00|892.35|890.35|891.88|889.88|892.35|890.35|890.71|888.71|0
1730112600000|2024-10-28 10:50:00|891.65|889.65|890.94|888.94|892.81|890.81|890.94|888.94|0
1730112900000|2024-10-28 10:55:00|890.71|888.71|888.14|886.14|890.94|888.94|887.68|885.68|0
1730113200000|2024-10-28 11:00:00|887.21|885.21|885.45|883.45|887.44|885.44|883.71|881.71|0
1730113500000|2024-10-28 11:05:00|885.34|883.34|887.9|885.9|888.14|886.14|885.34|883.34|0
1730113800000|2024-10-28 11:10:00|887.67|885.67|887.9|885.9|888.84|886.84|887.2|885.2|0
1730114100000|2024-10-28 11:15:00|888.14|886.14|888.13|886.13|889.07|887.07|886.97|884.97|0
1730114400000|2024-10-28 11:20:00|888.25|886.25|886.97|884.97|888.71|886.71|885.57|883.57|0
1730114700000|2024-10-28 11:25:00|886.73|884.73|886.14|884.14|887.66|885.66|886.03|884.03|0
1730115000000|2024-10-28 11:30:00|886.26|884.26|884.16|882.16|886.26|884.26|883.7|881.7|0
1730115300000|2024-10-28 11:35:00|884.4|882.4|884.63|882.63|885.79|883.79|883.46|881.46|0
1730115600000|2024-10-28 11:40:00|884.86|882.86|885.09|883.09|886.03|884.03|884.86|882.86|0
1730115900000|2024-10-28 11:45:00|884.63|882.63|885.67|883.67|886.26|884.26|884.62|882.62|0
1730116200000|2024-10-28 11:50:00|885.56|883.56|884.85|882.85|885.56|883.56|883.69|881.69|0
1730116500000|2024-10-28 11:55:00|885.09|883.09|882.87|880.87|885.09|883.09|882.87|880.87|0
1730116800000|2024-10-28 12:00:00|882.75|880.75|878.33|876.33|883.45|881.45|877.63|875.63|0
1730117100000|2024-10-28 12:05:00|878.56|876.56|879.49|877.49|879.95|877.95|876.93|874.93|0
1730117400000|2024-10-28 12:10:00|879.02|877.02|881.23|879.23|881.23|879.23|878.32|876.32|0
1730117700000|2024-10-28 12:15:00|881.35|879.35|882.28|880.28|882.51|880.51|881.35|879.35|0
1730118000000|2024-10-28 12:20:00|882.05|880.05|881.58|879.58|882.05|880.05|881.23|879.23|0
1730118300000|2024-10-28 12:25:00|880.88|878.88|879.48|877.48|881.35|879.35|878.55|876.55|0
1730118600000|2024-10-28 12:30:00|879.25|877.25|884.6|882.6|884.6|882.6|879.01|877.01|0
1730118900000|2024-10-28 12:35:00|884.84|882.84|886.7|884.7|886.94|884.94|884.6|882.6|0
1730119200000|2024-10-28 12:40:00|886.47|884.47|889.03|887.03|889.27|887.27|886.47|884.47|0
1730119500000|2024-10-28 12:45:00|889.14|887.14|888.56|886.56|889.14|887.14|887.87|885.87|0
1730119800000|2024-10-28 12:50:00|888.68|886.68|887.63|885.63|889.73|887.73|886.7|884.7|0
1730120100000|2024-10-28 12:55:00|887.51|885.51|890.89|888.89|891.36|889.36|887.4|885.4|0
1730120400000|2024-10-28 13:00:00|891.36|889.36|891.36|889.36|892.06|890.06|891.13|889.13|0
1730120700000|2024-10-28 13:05:00|891.59|889.59|890.89|888.89|891.59|889.59|889.96|887.96|0
1730121000000|2024-10-28 13:10:00|891.12|889.12|891.12|889.12|891.59|889.59|889.49|887.49|0
1730121300000|2024-10-28 13:15:00|891.35|889.35|890.65|888.65|891.82|889.82|890.42|888.42|0
1730121600000|2024-10-28 13:20:00|890.89|888.89|889.48|887.48|891.35|889.35|889.02|887.02|0
1730121900000|2024-10-28 13:25:00|888.78|886.78|891.12|889.12|892.75|890.75|887.62|885.62|0
1730122200000|2024-10-28 13:30:00|890.65|888.65|888.78|886.78|890.88|888.88|883.88|881.88|0
1730122500000|2024-10-28 13:35:00|888.31|886.31|885.04|883.04|889.48|887.48|883.65|881.65|0
1730122800000|2024-10-28 13:40:00|884.58|882.58|883.41|881.41|885.51|883.51|882.71|880.71|0
1730123100000|2024-10-28 13:45:00|883.29|881.29|884.57|882.57|886.44|884.44|881.78|879.78|0
1730123400000|2024-10-28 13:50:00|884.81|882.81|882.01|880.01|884.81|882.81|880.61|878.61|0
1730123700000|2024-10-28 13:55:00|882.24|880.24|881.31|879.31|884.34|882.34|880.14|878.14|0
1730124000000|2024-10-28 14:00:00|881.54|879.54|881.88|879.88|883.4|881.4|878.98|876.98|0
1730124300000|2024-10-28 14:05:00|882.24|880.24|885.27|883.27|885.97|883.97|880.37|878.37|0
1730124600000|2024-10-28 14:10:00|885.03|883.03|885.03|883.03|886.2|884.2|883.87|881.87|0
1730124900000|2024-10-28 14:15:00|885.26|883.26|884.56|882.56|886.2|884.2|882.7|880.7|0
1730125200000|2024-10-28 14:20:00|884.79|882.79|886.66|884.66|888.06|886.06|884.33|882.33|0
1730125500000|2024-10-28 14:25:00|886.43|884.43|889.69|887.69|890.86|888.86|885.49|883.49|0
1730125800000|2024-10-28 14:30:00|889.92|887.92|885.02|883.02|890.86|888.86|884.79|882.79|0
1730126100000|2024-10-28 14:35:00|884.79|882.79|887.12|885.12|887.35|885.35|884.32|882.32|0
1730126400000|2024-10-28 14:40:00|887.35|885.35|888.75|886.75|889.45|887.45|886.89|884.89|0
1730126700000|2024-10-28 14:45:00|888.52|886.52|889.22|887.22|890.38|888.38|887.58|885.58|0
1730127000000|2024-10-28 14:50:00|889.68|887.68|889.45|887.45|890.38|888.38|888.05|886.05|0
1730127300000|2024-10-28 14:55:00|889.21|887.21|885.59|883.59|889.21|887.21|885.48|883.48|0
1730127600000|2024-10-28 15:00:00|885.71|883.71|883.38|881.38|885.94|883.94|879.42|877.42|0
1730127900000|2024-10-28 15:05:00|883.2|881.2|882.1|880.1|885.6|883.6|881.63|879.63|0
1730128200000|2024-10-28 15:10:00|883.03|881.03|885.83|883.83|886.99|884.99|883.03|881.03|0
1730128500000|2024-10-28 15:15:00|885.59|883.59|883.26|881.26|886.53|884.53|882.91|880.91|0
1730128800000|2024-10-28 15:20:00|883.14|881.14|882.33|880.33|884.43|882.43|881.86|879.86|0
1730129100000|2024-10-28 15:25:00|882.09|880.09|883.02|881.02|883.26|881.26|881.97|879.97|0
1730129400000|2024-10-28 15:30:00|882.9|880.9|879.29|877.29|883.02|881.02|877.67|875.67|0
1730129700000|2024-10-28 15:35:00|879.06|877.06|879.06|877.06|881.86|879.86|876.5|874.5|0
1730130000000|2024-10-28 15:40:00|879.29|877.29|876.26|874.26|879.29|877.29|874.4|872.4|0
1730130300000|2024-10-28 15:45:00|876.38|874.38|878.36|876.36|879.06|877.06|875.68|873.68|0
1730130600000|2024-10-28 15:50:00|878.59|876.59|876.49|874.49|880.92|878.92|876.49|874.49|0
1730130900000|2024-10-28 15:55:00|876.26|874.26|876.49|874.49|877.42|875.42|875.1|873.1|0
1730131200000|2024-10-28 16:00:00|876.03|874.03|875.33|873.33|877.19|875.19|873.23|871.23|0
1730131500000|2024-10-28 16:05:00|875.2|873.2|875.32|873.32|876.26|874.26|874.63|872.63|0
1730131800000|2024-10-28 16:10:00|876.72|874.72|878.46|876.46|879.74|877.74|876.49|874.49|0
1730132100000|2024-10-28 16:15:00|878.35|876.35|880.67|878.67|881.37|879.37|878.35|876.35|0
1730132400000|2024-10-28 16:20:00|880.91|878.91|881.84|879.84|883.47|881.47|880.67|878.67|0
1730132700000|2024-10-28 16:25:00|882.07|880.07|881.83|879.83|882.77|880.77|880.9|878.9|0
1730133000000|2024-10-28 16:30:00|882.07|880.07|878.11|876.11|882.07|880.07|877.87|875.87|0
1730133300000|2024-10-28 16:35:00|877.41|875.41|875.54|873.54|879.04|877.04|874.38|872.38|0
1730133600000|2024-10-28 16:40:00|875.42|873.42|882.76|880.76|882.76|880.76|875.31|873.31|0
1730133900000|2024-10-28 16:45:00|882.53|880.53|879.96|877.96|882.76|880.76|876.94|874.94|0
1730134200000|2024-10-28 16:50:00|880.19|878.19|878.8|876.8|880.43|878.43|877.86|875.86|0
1730134500000|2024-10-28 16:55:00|879.03|877.03|877.16|875.16|879.03|877.03|877.16|875.16|0
1730134800000|2024-10-28 17:00:00|876.93|874.93|876.93|874.93|878.79|876.79|875.3|873.3|0
1730135100000|2024-10-28 17:05:00|876.7|874.7|879.72|877.72|880.65|878.65|876.23|874.23|0
1730135400000|2024-10-28 17:10:00|879.49|877.49|874.36|872.36|879.49|877.49|873.43|871.43|0
1730135700000|2024-10-28 17:15:00|874.13|872.13|879.95|877.95|879.95|877.95|874.13|872.13|0
1730136000000|2024-10-28 17:20:00|879.83|877.83|880.99|878.99|882.28|880.28|879.83|877.83|0
1730136300000|2024-10-28 17:25:00|881.11|879.11|879.95|877.95|881.58|879.58|879.25|877.25|0
1730136600000|2024-10-28 17:30:00|880.41|878.41|883.67|881.67|883.67|881.67|879.71|877.71|0
1730136900000|2024-10-28 17:35:00|883.44|881.44|881.8|879.8|883.44|881.44|880.17|878.17|0
1730137200000|2024-10-28 17:40:00|882.04|880.04|882.27|880.27|882.5|880.5|881.1|879.1|0
1730137500000|2024-10-28 17:45:00|882.5|880.5|881.33|879.33|883.67|881.67|880.87|878.87|0
1730137800000|2024-10-28 17:50:00|881.1|879.1|883.43|881.43|884.13|882.13|880.64|878.64|0
1730138100000|2024-10-28 17:55:00|882.96|880.96|883.19|881.19|883.66|881.66|882.26|880.26|0
1730138400000|2024-10-28 18:00:00|883.43|881.43|881.67|879.67|883.43|881.43|879.47|877.47|0
1730138700000|2024-10-28 18:05:00|881.79|879.79|883.66|881.66|884.59|882.59|881.1|879.1|0
1730139000000|2024-10-28 18:10:00|883.19|881.19|881.32|879.32|883.66|881.66|881.32|879.32|0
1730139300000|2024-10-28 18:15:00|880.86|878.86|882.02|880.02|882.02|880.02|880.16|878.16|0
1730139600000|2024-10-28 18:20:00|881.79|879.79|880.16|878.16|881.79|879.79|878.99|876.99|0
1730139900000|2024-10-28 18:25:00|879.92|877.92|879.92|877.92|882.95|880.95|879.69|877.69|0
1730140200000|2024-10-28 18:30:00|880.15|878.15|879.33|877.33|880.96|878.96|878.4|876.4|0
1730140500000|2024-10-28 18:35:00|879.09|877.09|880.49|878.49|880.49|878.49|877|875|0
1730140800000|2024-10-28 18:40:00|880.72|878.72|877.69|875.69|881.19|879.19|877.46|875.46|0
1730141100000|2024-10-28 18:45:00|877.46|875.46|879.09|877.09|879.09|877.09|875.36|873.36|0
1730141400000|2024-10-28 18:50:00|878.97|876.97|882.82|880.82|883.98|881.98|878.97|876.97|0
1730141700000|2024-10-28 18:55:00|882.58|880.58|879.32|877.32|882.58|880.58|878.85|876.85|0
1730142000000|2024-10-28 19:00:00|877.22|875.22|880.01|878.01|881.65|879.65|875.82|873.82|0
1730142300000|2024-10-28 19:05:00|879.55|877.55|877.68|875.68|880.25|878.25|877.68|875.68|0
1730142600000|2024-10-28 19:10:00|877.92|875.92|878.84|876.84|879.54|877.54|877.68|875.68|0
1730142900000|2024-10-28 19:15:00|878.61|876.61|876.75|874.75|879.31|877.31|876.75|874.75|0
1730143200000|2024-10-28 19:20:00|876.51|874.51|880.24|878.24|880.24|878.24|876.51|874.51|0
1730143500000|2024-10-28 19:25:00|880.01|878.01|880.94|878.94|881.64|879.64|879.54|877.54|0
1730143800000|2024-10-28 19:30:00|881.17|879.17|882.57|880.57|883.03|881.03|880|878|0
1730144100000|2024-10-28 19:35:00|882.1|880.1|880.93|878.93|883.03|881.03|879.3|877.3|0
1730144400000|2024-10-28 19:40:00|881.04|879.04|880|878|882.56|880.56|879.76|877.76|0
1730144700000|2024-10-28 19:45:00|880.46|878.46|880.23|878.23|881.16|879.16|879.3|877.3|0
1730145000000|2024-10-28 19:50:00|879.53|877.53|877.66|875.66|879.53|877.53|875.34|873.34|0
1730145300000|2024-10-28 19:55:00|876.03|874.03|874.17|872.17|876.03|874.03|872.31|870.31|0
1730145600000|2024-10-28 20:00:00|875.1|873.1|876.03|874.03|876.73|874.73|873.7|871.7|0
1730145900000|2024-10-28 20:05:00|875.33|873.33|874.63|872.63|875.8|873.8|874.63|872.63|0
1730146200000|2024-10-28 20:10:00|874.4|872.4|875.09|873.09|876.03|874.03|874.4|872.4|0
1730146500000|2024-10-28 20:15:00|875.29|872.89|875.76|873.36|876.46|874.06|875.29|872.89|0
1730146800000|2024-10-28 20:20:00|875.99|873.59|876.45|874.05|876.45|874.05|875.99|873.59|0
1730147100000|2024-10-28 20:25:00|876.69|874.29|876.92|874.52|876.92|874.52|876.68|874.28|0
1730147400000|2024-10-28 20:30:00|877.38|874.98|878.55|876.15|878.78|876.38|877.15|874.75|0
1730147700000|2024-10-28 20:35:00|878.31|875.91|877.61|875.21|878.31|875.91|877.61|875.21|0
1730148000000|2024-10-28 20:40:00|877.84|875.44|877.61|875.21|878.08|875.68|877.61|875.21|0
1730148300000|2024-10-28 20:45:00|877.84|875.44|877.61|875.21|878.07|875.67|877.61|875.21|0
1730148600000|2024-10-28 20:50:00|877.37|874.97|877.37|874.97|877.37|874.97|877.37|874.97|0
1730148900000|2024-10-28 20:55:00|877.14|874.74|876.55|874.15|877.14|874.74|876.55|874.15|0
1730149200000|2024-10-28 21:00:00|877.09|874.69|876.86|874.46|877.09|874.69|876.58|874.18|0
1730149500000|2024-10-28 21:05:00|876.85|874.45|876.85|874.45|876.85|874.45|876.85|874.45|0
1730149800000|2024-10-28 21:10:00|876.39|873.99|876.46|874.06|876.46|874.06|876.11|873.71|0
1730150100000|2024-10-28 21:15:00|876.42|874.02|876.39|873.99|876.56|874.16|876.29|873.89|0
1730150400000|2024-10-28 21:20:00|876.32|873.92|876.35|873.95|876.46|874.06|876.25|873.85|0
1730150700000|2024-10-28 21:25:00|876.32|873.92|876.31|873.91|876.52|874.12|876.21|873.81|0
1730151000000|2024-10-28 21:30:00|876.42|874.02|876.45|874.05|876.55|874.15|876.42|874.02|0
1730151300000|2024-10-28 21:35:00|876.55|874.15|876.65|874.25|876.65|874.25|876.45|874.05|0
1730151600000|2024-10-28 21:40:00|876.55|874.15|876.41|874.01|876.55|874.15|876.08|873.68|0
1730151900000|2024-10-28 21:45:00|876.45|874.05|876.48|874.08|876.55|874.15|876.45|874.05|0
1730152200000|2024-10-28 21:50:00|876.69|874.29|877.92|875.52|877.92|875.52|876.55|874.15|0
1730152500000|2024-10-28 21:55:00|877.91|875.51|878.08|875.68|878.08|875.68|877.75|875.35|0
1730152800000|2024-10-28 22:00:00|877.88|875.48|876.41|874.01|878.04|875.64|876.06|873.66|0
1730153100000|2024-10-28 22:05:00|876.18|873.78|873.96|871.56|876.18|873.78|873.85|871.45|0
1730153400000|2024-10-28 22:10:00|873.85|871.45|873.38|870.98|873.85|871.45|872.45|870.05|0
1730153700000|2024-10-28 22:15:00|873.15|870.75|873.15|870.75|873.15|870.75|871.52|869.12|0
1730154000000|2024-10-28 22:20:00|872.91|870.51|873.38|870.98|873.72|871.32|872.68|870.28|0
1730154300000|2024-10-28 22:25:00|873.61|871.21|872.21|869.81|873.61|871.21|871.98|869.58|0
1730154600000|2024-10-28 22:30:00|872.09|869.69|873.14|870.74|873.37|870.97|872.09|869.69|0
1730154900000|2024-10-28 22:35:00|873.02|870.62|873.25|870.85|873.37|870.97|872.91|870.51|0
1730155200000|2024-10-28 22:40:00|873.37|870.97|873.6|871.2|873.83|871.43|873.14|870.74|0
1730155500000|2024-10-28 22:45:00|873.71|871.31|872.2|869.8|873.71|871.31|871.97|869.57|0
1730155800000|2024-10-28 22:50:00|872.43|870.03|872.9|870.5|872.9|870.5|872.43|870.03|0
1730156100000|2024-10-28 22:55:00|873.13|870.73|873.36|870.96|873.36|870.96|872.66|870.26|0
1730156400000|2024-10-28 23:00:00|873.59|871.19|873.36|870.96|874.4|872|873.36|870.96|0
1730156700000|2024-10-28 23:05:00|873.59|871.19|874.52|872.12|875.22|872.82|873.59|871.19|0
1730157000000|2024-10-28 23:10:00|874.75|872.35|874.05|871.65|874.75|872.35|873.82|871.42|0
1730157300000|2024-10-28 23:15:00|874.29|871.89|873.82|871.42|874.75|872.35|873.82|871.42|0
1730157600000|2024-10-28 23:20:00|873.59|871.19|874.28|871.88|874.52|872.12|873.58|871.18|0
1730157900000|2024-10-28 23:25:00|874.05|871.65|873.35|870.95|874.16|871.76|873.35|870.95|0
1730158200000|2024-10-28 23:30:00|873.12|870.72|873.58|871.18|874.05|871.65|873.12|870.72|0
1730158500000|2024-10-28 23:35:00|873.81|871.41|873.58|871.18|874.04|871.64|873.46|871.06|0
1730158800000|2024-10-28 23:40:00|873.81|871.41|874.04|871.64|874.74|872.34|873.81|871.41|0
1730159100000|2024-10-28 23:45:00|874.27|871.87|872.18|869.78|874.51|872.11|872.18|869.78|0
1730159400000|2024-10-28 23:50:00|872.29|869.89|872.41|870.01|873.11|870.71|872.18|869.78|0
1730159700000|2024-10-28 23:55:00|872.64|870.24|873.91|871.51|874.03|871.63|872.41|870.01|0
1730160000000|2024-10-29 00:00:00|874.73|872.33|873.8|871.4|874.97|872.57|873.57|871.17|0
1730160300000|2024-10-29 00:05:00|873.57|871.17|869.38|866.98|873.8|871.4|868.68|866.28|0
1730160600000|2024-10-29 00:10:00|869.84|867.44|871.23|868.83|871.24|868.84|869.49|867.09|0
1730160900000|2024-10-29 00:15:00|871|868.6|872.16|869.76|872.63|870.23|870.54|868.14|0
1730161200000|2024-10-29 00:20:00|872.63|870.23|872.86|870.46|872.86|870.46|871.46|869.06|0
1730161500000|2024-10-29 00:25:00|872.63|870.23|874.95|872.55|875.19|872.79|872.39|869.99|0
1730161800000|2024-10-29 00:30:00|874.75|872.75|874.05|872.05|874.75|872.75|873.59|871.59|0
1730162100000|2024-10-29 00:35:00|873.82|871.82|874.05|872.05|875.45|873.45|873.82|871.82|0
1730162400000|2024-10-29 00:40:00|874.28|872.28|873.82|871.82|874.28|872.28|873.82|871.82|0
1730162700000|2024-10-29 00:45:00|873.58|871.58|874.05|872.05|874.74|872.74|873.58|871.58|0
1730163000000|2024-10-29 00:50:00|873.81|871.81|873.81|871.81|874.74|872.74|873.58|871.58|0
1730163300000|2024-10-29 00:55:00|874.04|872.04|873.34|871.34|874.04|872.04|873.34|871.34|0
1730163600000|2024-10-29 01:00:00|873.11|871.11|872.41|870.41|873.11|871.11|871.71|869.71|0
1730163900000|2024-10-29 01:05:00|871.94|869.94|871.94|869.94|872.64|870.64|871.24|869.24|0
1730164200000|2024-10-29 01:10:00|872.18|870.18|870.78|868.78|872.64|870.64|870.78|868.78|0
1730164500000|2024-10-29 01:15:00|870.54|868.54|871.47|869.47|871.47|869.47|869.61|867.61|0
1730164800000|2024-10-29 01:20:00|871.71|869.71|873.72|871.72|873.95|871.95|871.71|869.71|0
1730165100000|2024-10-29 01:25:00|873.49|871.49|874.41|872.41|874.65|872.65|873.02|871.02|0
1730165400000|2024-10-29 01:30:00|874.65|872.65|873.48|871.48|874.88|872.88|873.48|871.48|0
1730165700000|2024-10-29 01:35:00|873.71|871.71|873.25|871.25|873.95|871.95|872.32|870.32|0
1730166000000|2024-10-29 01:40:00|873.01|871.01|873.01|871.01|873.94|871.94|872.55|870.55|0
1730166300000|2024-10-29 01:45:00|872.78|870.78|871.85|869.85|873.25|871.25|871.85|869.85|0
1730166600000|2024-10-29 01:50:00|871.38|869.38|871.85|869.85|872.54|870.54|871.15|869.15|0
1730166900000|2024-10-29 01:55:00|872.08|870.08|873.01|871.01|873.01|871.01|871.61|869.61|0
1730167200000|2024-10-29 02:00:00|873.24|871.24|871.38|869.38|873.24|871.24|871.14|869.14|0
1730167500000|2024-10-29 02:05:00|871.61|869.61|872.77|870.77|872.77|870.77|871.38|869.38|0
1730167800000|2024-10-29 02:10:00|872.54|870.54|873.7|871.7|873.93|871.93|872.42|870.42|0
1730168100000|2024-10-29 02:15:00|873.46|871.46|873.46|871.46|873.93|871.93|873.23|871.23|0
1730168400000|2024-10-29 02:20:00|873.23|871.23|873.93|871.93|874.16|872.16|873.23|871.23|0
1730168700000|2024-10-29 02:25:00|873.69|871.69|873.23|871.23|873.93|871.93|872.99|870.99|0
1730169000000|2024-10-29 02:30:00|873.46|871.46|871.83|869.83|873.69|871.69|871.13|869.13|0
1730169300000|2024-10-29 02:35:00|871.6|869.6|871.59|869.59|871.83|869.83|871.13|869.13|0
1730169600000|2024-10-29 02:40:00|871.36|869.36|871.13|869.13|871.94|869.94|870.89|868.89|0
1730169900000|2024-10-29 02:45:00|871.36|869.36|871.82|869.82|872.06|870.06|871.36|869.36|0
1730170200000|2024-10-29 02:50:00|872.05|870.05|872.52|870.52|872.52|870.52|871.59|869.59|0
1730170500000|2024-10-29 02:55:00|872.28|870.28|872.28|870.28|872.52|870.52|871.82|869.82|0
1730170800000|2024-10-29 03:00:00|872.52|870.52|872.98|870.98|873.21|871.21|871.82|869.82|0
1730171100000|2024-10-29 03:05:00|873.09|871.09|875.07|873.07|875.07|873.07|872.98|870.98|0
1730171400000|2024-10-29 03:10:00|874.84|872.84|874.6|872.6|875.53|873.53|874.6|872.6|0
1730171700000|2024-10-29 03:15:00|874.83|872.83|874.13|872.13|875.07|873.07|874.13|872.13|0
1730172000000|2024-10-29 03:20:00|873.9|871.9|872.5|870.5|874.13|872.13|872.5|870.5|0
1730172300000|2024-10-29 03:25:00|872.74|870.74|873.2|871.2|873.2|871.2|872.5|870.5|0
1730172600000|2024-10-29 03:30:00|872.97|870.97|872.27|870.27|872.97|870.97|872.04|870.04|0
1730172900000|2024-10-29 03:35:00|872.03|870.03|870.87|868.87|872.03|870.03|870.64|868.64|0
1730173200000|2024-10-29 03:40:00|870.64|868.64|871.57|869.57|871.57|869.57|870.64|868.64|0
1730173500000|2024-10-29 03:45:00|871.33|869.33|869.7|867.7|871.33|869.33|869.01|867.01|0
1730173800000|2024-10-29 03:50:00|869.47|867.47|866.45|864.45|869.94|867.94|866.22|864.22|0
1730174100000|2024-10-29 03:55:00|865.98|863.98|865.28|863.28|866.91|864.91|864.12|862.12|0
1730174400000|2024-10-29 04:00:00|864.82|862.82|864.59|862.59|865.75|863.75|864.12|862.12|0
1730174700000|2024-10-29 04:05:00|864.82|862.82|866.44|864.44|866.91|864.91|864.82|862.82|0
1730175000000|2024-10-29 04:10:00|866.67|864.67|868.07|866.07|868.07|866.07|866.67|864.67|0
1730175300000|2024-10-29 04:15:00|868.3|866.3|868.76|866.76|868.99|866.99|868.07|866.07|0
1730175600000|2024-10-29 04:20:00|868.99|866.99|869.46|867.46|869.69|867.69|868.99|866.99|0
1730175900000|2024-10-29 04:25:00|869.92|867.92|869.92|867.92|870.15|868.15|869.45|867.45|0
1730176200000|2024-10-29 04:30:00|870.15|868.15|869.92|867.92|870.38|868.38|869.92|867.92|0
1730176500000|2024-10-29 04:35:00|869.68|867.68|868.98|866.98|869.92|867.92|868.98|866.98|0
1730176800000|2024-10-29 04:40:00|869.22|867.22|868.75|866.75|869.22|867.22|868.75|866.75|0
1730177100000|2024-10-29 04:45:00|868.98|866.98|868.75|866.75|869.45|867.45|868.75|866.75|0
1730177400000|2024-10-29 04:50:00|868.98|866.98|869.44|867.44|870.14|868.14|868.75|866.75|0
1730177700000|2024-10-29 04:55:00|869.68|867.68|870.37|868.37|870.37|868.37|869.67|867.67|0
1730178000000|2024-10-29 05:00:00|870.14|868.14|870.37|868.37|870.83|868.83|869.67|867.67|0
1730178300000|2024-10-29 05:05:00|870.14|868.14|868.74|866.74|870.37|868.37|868.74|866.74|0
1730178600000|2024-10-29 05:10:00|868.51|866.51|869.9|867.9|870.13|868.13|868.51|866.51|0
1730178900000|2024-10-29 05:15:00|869.67|867.67|869.2|867.2|870.36|868.36|868.97|866.97|0
1730179200000|2024-10-29 05:20:00|869.43|867.43|869.66|867.66|870.13|868.13|869.2|867.2|0
1730179500000|2024-10-29 05:25:00|869.89|867.89|871.29|869.29|871.52|869.52|869.89|867.89|0
1730179800000|2024-10-29 05:30:00|871.05|869.05|872.45|870.45|872.45|870.45|871.05|869.05|0
1730180100000|2024-10-29 05:35:00|872.56|870.56|873.14|871.14|873.14|871.14|871.98|869.98|0
1730180400000|2024-10-29 05:40:00|873.38|871.38|871.98|869.98|873.38|871.38|871.86|869.86|0
1730180700000|2024-10-29 05:45:00|872.21|870.21|872.21|870.21|872.68|870.68|871.98|869.98|0
1730181000000|2024-10-29 05:50:00|872.44|870.44|872.44|870.44|872.44|870.44|871.74|869.74|0
1730181300000|2024-10-29 05:55:00|872.21|870.21|872.44|870.44|872.67|870.67|871.97|869.97|0
1730181600000|2024-10-29 06:00:00|872.67|870.67|873.71|871.71|873.83|871.83|872.44|870.44|0
1730181900000|2024-10-29 06:05:00|873.6|871.6|874.66|872.66|874.9|872.9|873.6|871.6|0
1730182200000|2024-10-29 06:10:00|874.9|872.9|874.89|872.89|875.13|873.13|874.43|872.43|0
1730182500000|2024-10-29 06:15:00|875.13|873.13|874.89|872.89|875.36|873.36|874.66|872.66|0
1730182800000|2024-10-29 06:20:00|875.12|873.12|875.12|873.12|876.05|874.05|875.12|873.12|0
1730183100000|2024-10-29 06:25:00|875.35|873.35|875.12|873.12|875.35|873.35|874.66|872.66|0
1730183400000|2024-10-29 06:30:00|874.89|872.89|877.21|875.21|877.45|875.45|874.89|872.89|0
1730183700000|2024-10-29 06:35:00|876.98|874.98|876.98|874.98|877.21|875.21|875.58|873.58|0
1730184000000|2024-10-29 06:40:00|877.21|875.21|878.61|876.61|878.61|876.61|876.98|874.98|0
1730184300000|2024-10-29 06:45:00|878.84|876.84|878.84|876.84|878.84|876.84|878.14|876.14|0
1730184600000|2024-10-29 06:50:00|878.6|876.6|878.6|876.6|879.53|877.53|878.37|876.37|0
1730184900000|2024-10-29 06:55:00|878.83|876.83|878.6|876.6|878.83|876.83|877.9|875.9|0
1730185200000|2024-10-29 07:00:00|878.37|876.37|879.76|877.76|880.46|878.46|877.67|875.67|0
1730185500000|2024-10-29 07:05:00|879.99|877.99|878.59|876.59|880.46|878.46|878.36|876.36|0
1730185800000|2024-10-29 07:10:00|878.83|876.83|878.83|876.83|879.06|877.06|877.66|875.66|0
1730186100000|2024-10-29 07:15:00|879.06|877.06|879.06|877.06|879.52|877.52|878.36|876.36|0
1730186400000|2024-10-29 07:20:00|879.52|877.52|879.52|877.52|881.15|879.15|879.06|877.06|0
1730186700000|2024-10-29 07:25:00|879.75|877.75|880.92|878.92|881.15|879.15|879.75|877.75|0
1730187000000|2024-10-29 07:30:00|881.15|879.15|880.45|878.45|881.61|879.61|880.22|878.22|0
1730187300000|2024-10-29 07:35:00|880.68|878.68|879.98|877.98|880.91|878.91|879.98|877.98|0
1730187600000|2024-10-29 07:40:00|880.21|878.21|880|878|881.04|879.04|880|878|0
1730187900000|2024-10-29 07:45:00|879.77|877.77|880|878|880.47|878.47|879.3|877.3|0
1730188200000|2024-10-29 07:50:00|880.23|878.23|879.77|877.77|880.93|878.93|878.71|876.71|0
1730188500000|2024-10-29 07:55:00|879.53|877.53|876.74|874.74|879.77|877.77|876.74|874.74|0
1730188800000|2024-10-29 08:00:00|877.67|875.67|875.57|873.57|877.9|875.9|875.34|873.34|0
1730189100000|2024-10-29 08:05:00|875.34|873.34|874.41|872.41|875.8|873.8|873.25|871.25|0
1730189400000|2024-10-29 08:10:00|874.18|872.18|875.8|873.8|876.5|874.5|874.18|872.18|0
1730189700000|2024-10-29 08:15:00|875.57|873.57|870.45|868.45|875.57|873.57|869.99|867.99|0
1730190000000|2024-10-29 08:20:00|870.22|868.22|871.84|869.84|872.08|870.08|868.36|866.36|0
1730190300000|2024-10-29 08:25:00|871.61|869.61|876.96|874.96|876.96|874.96|870.68|868.68|0
1730190600000|2024-10-29 08:30:00|877.19|875.19|876.96|874.96|878.35|876.35|875.1|873.1|0
1730190900000|2024-10-29 08:35:00|876.72|874.72|879.75|877.75|880.21|878.21|876.49|874.49|0
1730191200000|2024-10-29 08:40:00|879.98|877.98|880.91|878.91|880.91|878.91|879.28|877.28|0
1730191500000|2024-10-29 08:45:00|880.68|878.68|881.14|879.14|881.84|879.84|879.74|877.74|0
1730191800000|2024-10-29 08:50:00|880.91|878.91|879.97|877.97|882.07|880.07|879.51|877.51|0
1730192100000|2024-10-29 08:55:00|879.74|877.74|877.64|875.64|880.21|878.21|875.32|873.32|0
1730192400000|2024-10-29 09:00:00|877.18|875.18|874.38|872.38|877.88|875.88|873.69|871.69|0
1730192700000|2024-10-29 09:05:00|874.85|872.85|876.71|874.71|877.41|875.41|874.15|872.15|0
1730193000000|2024-10-29 09:10:00|876.47|874.47|872.52|870.52|876.47|874.47|872.29|870.29|0
1730193300000|2024-10-29 09:15:00|872.98|870.98|873.68|871.68|874.15|872.15|872.05|870.05|0
1730193600000|2024-10-29 09:20:00|873.21|871.21|875.31|873.31|876.47|874.47|872.05|870.05|0
1730193900000|2024-10-29 09:25:00|875.07|873.07|876.47|874.47|877.4|875.4|875.07|873.07|0
1730194200000|2024-10-29 09:30:00|876.23|874.23|876|874|876.23|874.23|874.6|872.6|0
1730194500000|2024-10-29 09:35:00|876.11|874.11|875.53|873.53|876.69|874.69|874.83|872.83|0
1730194800000|2024-10-29 09:40:00|875.76|873.76|877.62|875.62|877.62|875.62|874.94|872.94|0
1730195100000|2024-10-29 09:45:00|877.86|875.86|875.29|873.29|877.86|875.86|874.6|872.6|0
1730195400000|2024-10-29 09:50:00|875.06|873.06|874.59|872.59|875.76|873.76|873.9|871.9|0
1730195700000|2024-10-29 09:55:00|874.83|872.83|875.99|873.99|875.99|873.99|874.36|872.36|0
1730196000000|2024-10-29 10:00:00|875.76|873.76|874.36|872.36|876.45|874.45|873.66|871.66|0
1730196300000|2024-10-29 10:05:00|873.89|871.89|872.37|870.37|874.36|872.36|871.33|869.33|0
1730196600000|2024-10-29 10:10:00|872.26|870.26|872.96|870.96|874.12|872.12|872.26|870.26|0
1730196900000|2024-10-29 10:15:00|872.73|870.73|871.79|869.79|873.19|871.19|871.56|869.56|0
1730197200000|2024-10-29 10:20:00|871.56|869.56|870.16|868.16|871.79|869.79|870.16|868.16|0
1730197500000|2024-10-29 10:25:00|869.93|867.93|872.25|870.25|872.49|870.49|869|867|0
1730197800000|2024-10-29 10:30:00|872.02|870.02|872.02|870.02|873.65|871.65|871.56|869.56|0
1730198100000|2024-10-29 10:35:00|872.25|870.25|871.55|869.55|872.48|870.48|871.55|869.55|0
1730198400000|2024-10-29 10:40:00|871.32|869.32|871.78|869.78|872.02|870.02|870.39|868.39|0
1730198700000|2024-10-29 10:45:00|872.01|870.01|873.87|871.87|874.45|872.45|872.01|870.01|0
1730199000000|2024-10-29 10:50:00|874.11|872.11|873.75|871.75|874.11|872.11|872.94|870.94|0
1730199300000|2024-10-29 10:55:00|873.87|871.87|872.47|870.47|874.1|872.1|872.47|870.47|0
1730199600000|2024-10-29 11:00:00|872.71|870.71|872.84|870.84|873.17|871.17|869.36|867.36|0
1730199900000|2024-10-29 11:05:00|872.38|870.38|868.77|866.77|872.38|870.38|868.54|866.54|0
1730200200000|2024-10-29 11:10:00|868.66|866.66|869.35|867.35|869.82|867.82|867.73|865.73|0
1730200500000|2024-10-29 11:15:00|869.12|867.12|868.19|866.19|871.44|869.44|867.72|865.72|0
1730200800000|2024-10-29 11:20:00|868.42|866.42|869.35|867.35|869.58|867.58|867.96|865.96|0
1730201100000|2024-10-29 11:25:00|869.58|867.58|868.18|866.18|869.58|867.58|867.26|865.26|0
1730201400000|2024-10-29 11:30:00|867.95|865.95|867.48|865.48|869.11|867.11|867.48|865.48|0
1730201700000|2024-10-29 11:35:00|867.02|865.02|868.18|866.18|868.41|866.41|867.02|865.02|0
1730202000000|2024-10-29 11:40:00|867.95|865.95|872.13|870.13|872.36|870.36|867.95|865.95|0
1730202300000|2024-10-29 11:45:00|871.66|869.66|870.26|868.26|872.82|870.82|869.68|867.68|0
1730202600000|2024-10-29 11:50:00|870.03|868.03|869.1|867.1|870.73|868.73|868.17|866.17|0
1730202900000|2024-10-29 11:55:00|868.87|866.87|867.24|865.24|869.57|867.57|866.78|864.78|0
1730203200000|2024-10-29 12:00:00|866.55|864.55|867.24|865.24|867.24|865.24|865.38|863.38|0
1730203500000|2024-10-29 12:05:00|867.47|865.47|865.84|863.84|867.47|865.47|865.61|863.61|0
1730203800000|2024-10-29 12:10:00|865.61|863.61|866.31|864.31|866.77|864.77|862.36|860.36|0
1730204100000|2024-10-29 12:15:00|866.07|864.07|868.16|866.16|868.39|866.39|866.07|864.07|0
1730204400000|2024-10-29 12:20:00|866.54|864.54|864.91|862.91|866.54|864.54|863.75|861.75|0
1730204700000|2024-10-29 12:25:00|865.14|863.14|866.76|864.76|867.46|865.46|863.98|861.98|0
1730205000000|2024-10-29 12:30:00|866.53|864.53|866.07|864.07|867.23|865.23|864.91|862.91|0
1730205300000|2024-10-29 12:35:00|865.83|863.83|866.06|864.06|866.99|864.99|865.37|863.37|0
1730205600000|2024-10-29 12:40:00|865.6|863.6|864.9|862.9|865.6|863.6|864.2|862.2|0
1730205900000|2024-10-29 12:45:00|865.13|863.13|864.9|862.9|865.6|863.6|864.43|862.43|0
1730206200000|2024-10-29 12:50:00|865.13|863.13|865.36|863.36|866.52|864.52|864.43|862.43|0
1730206500000|2024-10-29 12:55:00|865.13|863.13|863.97|861.97|865.36|863.36|863.5|861.5|0
1730206800000|2024-10-29 13:00:00|864.2|862.2|863.96|861.96|864.89|862.89|863.04|861.04|0
1730207100000|2024-10-29 13:05:00|864.2|862.2|866.05|864.05|867.21|865.21|863.96|861.96|0
1730207400000|2024-10-29 13:10:00|865.59|863.59|863.49|861.49|865.59|863.59|863.03|861.03|0
1730207700000|2024-10-29 13:15:00|863.26|861.26|863.03|861.03|864.07|862.07|863.03|861.03|0
1730208000000|2024-10-29 13:20:00|862.8|860.8|863.26|861.26|863.49|861.49|862.68|860.68|0
1730208300000|2024-10-29 13:25:00|863.03|861.03|865.34|863.34|866.97|864.97|863.02|861.02|0
1730208600000|2024-10-29 13:30:00|865.81|863.81|855.37|853.37|865.81|863.81|854.91|852.91|0
1730208900000|2024-10-29 13:35:00|855.84|853.84|853.93|851.93|857.4|855.4|852.31|850.31|0
1730209200000|2024-10-29 13:40:00|853.69|851.69|860.64|858.64|861.11|859.11|852.77|850.77|0
1730209500000|2024-10-29 13:45:00|860.41|858.41|857.02|855.02|864.59|862.59|857.02|855.02|0
1730209800000|2024-10-29 13:50:00|858.18|856.18|864.21|862.21|864.67|862.67|858.18|856.18|0
1730210100000|2024-10-29 13:55:00|864.44|862.44|866.18|864.18|867.23|865.23|864.44|862.44|0
1730210400000|2024-10-29 14:00:00|866.3|864.3|871.01|869.01|872.41|870.41|863.51|861.51|0
1730210700000|2024-10-29 14:05:00|870.55|868.55|869.61|867.61|872.17|870.17|868.45|866.45|0
1730211000000|2024-10-29 14:10:00|868.92|866.92|869.38|867.38|874.27|872.27|868.92|866.92|0
1730211300000|2024-10-29 14:15:00|870.08|868.08|872.17|870.17|873.1|871.1|869.61|867.61|0
1730211600000|2024-10-29 14:20:00|871.47|869.47|882.88|880.88|882.88|880.88|869.38|867.38|0
1730211900000|2024-10-29 14:25:00|882.42|880.42|871|869|884.05|882.05|870.07|868.07|0
1730212200000|2024-10-29 14:30:00|871.93|869.93|877.52|875.52|878.22|876.22|870.77|868.77|0
1730212500000|2024-10-29 14:35:00|877.28|875.28|879.38|877.38|879.84|877.84|876.12|874.12|0
1730212800000|2024-10-29 14:40:00|878.91|876.91|879.57|877.57|881.44|879.44|877.01|875.01|0
1730213100000|2024-10-29 14:45:00|879.8|877.8|878.37|876.37|879.8|877.8|875.11|873.11|0
1730213400000|2024-10-29 14:50:00|878.6|876.6|878.6|876.6|880|878|877.32|875.32|0
1730213700000|2024-10-29 14:55:00|878.13|876.13|880|878|881.39|879.39|877.2|875.2|0
1730214000000|2024-10-29 15:00:00|880.23|878.23|880.93|878.93|882.09|880.09|877.67|875.67|0
1730214300000|2024-10-29 15:05:00|881.04|879.04|874.4|872.4|881.16|879.16|873.47|871.47|0
1730214600000|2024-10-29 15:10:00|874.64|872.64|878.36|876.36|878.82|876.82|872.54|870.54|0
1730214900000|2024-10-29 15:15:00|878.13|876.13|877.42|875.42|880.22|878.22|876.49|874.49|0
1730215200000|2024-10-29 15:20:00|877.19|875.19|876.72|874.72|879.29|877.29|874.17|872.17|0
1730215500000|2024-10-29 15:25:00|876.49|874.49|876.26|874.26|877.66|875.66|875.33|873.33|0
1730215800000|2024-10-29 15:30:00|876.72|874.72|876.02|874.02|879.52|877.52|875.09|873.09|0
1730216100000|2024-10-29 15:35:00|875.79|873.79|879.05|877.05|879.98|877.98|874.16|872.16|0
1730216400000|2024-10-29 15:40:00|879.51|877.51|879.28|877.28|880.91|878.91|878.35|876.35|0
1730216700000|2024-10-29 15:45:00|879.51|877.51|879.04|877.04|881.37|879.37|878.81|876.81|0
1730217000000|2024-10-29 15:50:00|879.51|877.51|876.71|874.71|880.91|878.91|874.38|872.38|0
1730217300000|2024-10-29 15:55:00|877.41|875.41|879.97|877.97|880.44|878.44|876.94|874.94|0
1730217600000|2024-10-29 16:00:00|880.2|878.2|881.37|879.37|884.17|882.17|879.97|877.97|0
1730217900000|2024-10-29 16:05:00|881.13|879.13|882.06|880.06|882.53|880.53|879.73|877.73|0
1730218200000|2024-10-29 16:10:00|881.83|879.83|883.23|881.23|883.69|881.69|881.6|879.6|0
1730218500000|2024-10-29 16:15:00|883.46|881.46|882.42|880.42|885.98|883.98|882.06|880.06|0
1730218800000|2024-10-29 16:20:00|885.31|883.31|882.54|880.54|885.77|883.77|880.21|878.21|0
1730219100000|2024-10-29 16:25:00|882.31|880.31|879.04|877.04|882.54|880.54|878.34|876.34|0
1730219400000|2024-10-29 16:30:00|879.27|877.27|876|874|879.97|877.97|875.07|873.07|0
1730219700000|2024-10-29 16:35:00|876.23|874.23|877.63|875.63|879.5|877.5|873.9|871.9|0
1730220000000|2024-10-29 16:40:00|878.1|876.1|879.5|877.5|880.2|878.2|876.93|874.93|0
1730220300000|2024-10-29 16:45:00|879.26|877.26|880.2|878.2|881.83|879.83|878.56|876.56|0
1730220600000|2024-10-29 16:50:00|880.43|878.43|884.17|882.17|885.57|883.57|880.43|878.43|0
1730220900000|2024-10-29 16:55:00|884.41|882.41|884.64|882.64|884.64|882.64|881.6|879.6|0
1730221200000|2024-10-29 17:00:00|884.4|882.4|888.85|886.85|891.43|889.43|884.4|882.4|0
1730221500000|2024-10-29 17:05:00|888.38|886.38|888.38|886.38|890.25|888.25|887.44|885.44|0
1730221800000|2024-10-29 17:10:00|888.15|886.15|889.78|887.78|890.02|888.02|886.97|884.97|0
1730222100000|2024-10-29 17:15:00|889.55|887.55|888.38|886.38|890.25|888.25|887.91|885.91|0
1730222400000|2024-10-29 17:20:00|888.61|886.61|887.44|885.44|888.84|886.84|884.16|882.16|0
1730222700000|2024-10-29 17:25:00|888.37|886.37|884.86|882.86|888.37|886.37|883.69|881.69|0
1730223000000|2024-10-29 17:30:00|885.09|883.09|885.33|883.33|885.56|883.56|882.52|880.52|0
1730223300000|2024-10-29 17:35:00|885.09|883.09|884.39|882.39|886.26|884.26|883.92|881.92|0
1730223600000|2024-10-29 17:40:00|884.62|882.62|881.35|879.35|884.86|882.86|880.41|878.41|0
1730223900000|2024-10-29 17:45:00|881.58|879.58|883.68|881.68|884.38|882.38|881.11|879.11|0
1730224200000|2024-10-29 17:50:00|883.45|881.45|885.79|883.79|886.02|884.02|882.98|880.98|0
1730224500000|2024-10-29 17:55:00|885.55|883.55|884.38|882.38|886.02|884.02|883.45|881.45|0
1730224800000|2024-10-29 18:00:00|884.15|882.15|884.38|882.38|886.25|884.25|883.44|881.44|0
1730225100000|2024-10-29 18:05:00|884.14|882.14|884.61|882.61|885.31|883.31|882.74|880.74|0
1730225400000|2024-10-29 18:10:00|884.84|882.84|883.2|881.2|884.84|882.84|882.97|880.97|0
1730225700000|2024-10-29 18:15:00|883.44|881.44|885.54|883.54|885.54|883.54|881.8|879.8|0
1730226000000|2024-10-29 18:20:00|885.78|883.78|886.24|884.24|887.18|885.18|884.37|882.37|0
1730226300000|2024-10-29 18:25:00|885.77|883.77|888.11|886.11|888.11|886.11|884.84|882.84|0
1730226600000|2024-10-29 18:30:00|887.88|885.88|889.05|887.05|889.99|887.99|887.65|885.65|0
1730226900000|2024-10-29 18:35:00|888.81|886.81|890.69|888.69|891.16|889.16|888.58|886.58|0
1730227200000|2024-10-29 18:40:00|890.45|888.45|890.45|888.45|893.03|891.03|889.28|887.28|0
1730227500000|2024-10-29 18:45:00|890.22|888.22|889.98|887.98|890.92|888.92|888.81|886.81|0
1730227800000|2024-10-29 18:50:00|889.75|887.75|889.04|887.04|890.21|888.21|888.34|886.34|0
1730228100000|2024-10-29 18:55:00|888.81|886.81|888.81|886.81|889.51|887.51|888.34|886.34|0
1730228400000|2024-10-29 19:00:00|889.04|887.04|888.57|886.57|889.51|887.51|888.33|886.33|0
1730228700000|2024-10-29 19:05:00|888.8|886.8|890.91|888.91|890.91|888.91|887.87|885.87|0
1730229000000|2024-10-29 19:10:00|890.68|888.68|889.75|887.75|891.14|889.14|889.27|887.27|0
1730229300000|2024-10-29 19:15:00|889.52|887.52|890.69|888.69|890.92|888.92|888.35|886.35|0
1730229600000|2024-10-29 19:20:00|890.45|888.45|891.39|889.39|892.09|890.09|889.75|887.75|0
1730229900000|2024-10-29 19:25:00|891.15|889.15|892.79|890.79|893.49|891.49|890.22|888.22|0
1730230200000|2024-10-29 19:30:00|892.56|890.56|892.32|890.32|893.26|891.26|891.15|889.15|0
1730230500000|2024-10-29 19:35:00|892.56|890.56|889.74|887.74|892.56|890.56|889.28|887.28|0
1730230800000|2024-10-29 19:40:00|889.98|887.98|889.74|887.74|889.98|887.98|888.34|886.34|0
1730231100000|2024-10-29 19:45:00|889.51|887.51|889.5|887.5|890.44|888.44|889.04|887.04|0
1730231400000|2024-10-29 19:50:00|888.57|886.57|883.19|881.19|888.8|886.8|882.72|880.72|0
1730231700000|2024-10-29 19:55:00|882.72|880.72|882.95|880.95|883.42|881.42|879.21|877.21|0
1730232000000|2024-10-29 20:00:00|883.18|881.18|887.63|885.63|893.48|891.48|882.48|880.48|0
1730232300000|2024-10-29 20:05:00|886.92|884.92|891.37|889.37|892.07|890.07|886.46|884.46|0
1730232600000|2024-10-29 20:10:00|891.14|889.14|893.01|891.01|893.95|891.95|890.43|888.43|0
1730232900000|2024-10-29 20:15:00|892.74|890.34|887.35|884.95|892.74|890.34|887.12|884.72|0
1730233200000|2024-10-29 20:20:00|887.23|884.83|888.29|885.89|890.04|887.64|886.42|884.02|0
1730233500000|2024-10-29 20:25:00|888.05|885.65|889.92|887.52|890.39|887.99|886.99|884.59|0
1730233800000|2024-10-29 20:30:00|890.16|887.76|888.86|886.46|890.63|888.23|888.28|885.88|0
1730234100000|2024-10-29 20:35:00|888.52|886.12|889.45|887.05|889.45|887.05|888.52|886.12|0
1730234400000|2024-10-29 20:40:00|889.69|887.29|889.92|887.52|890.39|887.99|889.45|887.05|0
1730234700000|2024-10-29 20:45:00|889.45|887.05|889.45|887.05|890.38|887.98|889.45|887.05|0
1730235000000|2024-10-29 20:50:00|889.68|887.28|891.08|888.68|891.32|888.92|889.68|887.28|0
1730235300000|2024-10-29 20:55:00|890.85|888.45|888.85|886.45|890.85|888.45|888.85|886.45|0
1730235600000|2024-10-29 21:00:00|888.93|886.53|889.13|886.73|889.21|886.81|888.93|886.53|0
1730235900000|2024-10-29 21:05:00|889.17|886.77|890.85|888.45|890.85|888.45|889.17|886.77|0
1730236200000|2024-10-29 21:10:00|890.65|888.25|892.02|889.62|892.02|889.62|890.65|888.25|0
1730236500000|2024-10-29 21:15:00|891.54|889.14|890.64|888.24|892.06|889.66|890.51|888.11|0
1730236800000|2024-10-29 21:20:00|890.51|888.11|890.41|888.01|890.64|888.24|889.99|887.59|0
1730237100000|2024-10-29 21:25:00|890.44|888.04|890.37|887.97|890.64|888.24|889.61|887.21|0
1730237400000|2024-10-29 21:30:00|890.41|888.01|891.4|889|891.67|889.27|890.37|887.97|0
1730237700000|2024-10-29 21:35:00|891.36|888.96|891.36|888.96|891.36|888.96|891.19|888.79|0
1730238000000|2024-10-29 21:40:00|891.42|889.02|892.22|889.82|892.53|890.13|890.95|888.55|0
1730238300000|2024-10-29 21:45:00|892.18|889.78|892.63|890.23|892.63|890.23|891.97|889.57|0
1730238600000|2024-10-29 21:50:00|892.11|889.71|891.7|889.3|892.15|889.75|891.66|889.26|0
1730238900000|2024-10-29 21:55:00|891.83|889.43|891.72|889.32|891.9|889.5|891.7|889.3|0
1730239200000|2024-10-29 22:00:00|893.28|890.88|891.99|889.59|893.98|891.58|891.06|888.66|0
1730239500000|2024-10-29 22:05:00|892.11|889.71|894.8|892.4|894.8|892.4|892.11|889.71|0
1730239800000|2024-10-29 22:10:00|894.68|892.28|893.4|891|895.04|892.64|893.4|891|0
1730240100000|2024-10-29 22:15:00|893.51|891.11|893.16|890.76|893.86|891.46|892.69|890.29|0
1730240400000|2024-10-29 22:20:00|893.27|890.87|893.86|891.46|894.1|891.7|892.93|890.53|0
1730240700000|2024-10-29 22:25:00|894.1|891.7|893.62|891.22|894.1|891.7|893.16|890.76|0
1730241000000|2024-10-29 22:30:00|893.5|891.1|895.5|893.1|895.5|893.1|893.5|891.1|0
1730241300000|2024-10-29 22:35:00|895.73|893.33|895.73|893.33|895.97|893.57|895.03|892.63|0
1730241600000|2024-10-29 22:40:00|895.84|893.44|895.14|892.74|896.08|893.68|894.79|892.39|0
1730241900000|2024-10-29 22:45:00|895.26|892.86|896.07|893.67|896.2|893.8|894.79|892.39|0
1730242200000|2024-10-29 22:50:00|896.2|893.8|896.66|894.26|897.37|894.97|895.73|893.33|0
1730242500000|2024-10-29 22:55:00|896.9|894.5|896.66|894.26|897.36|894.96|896.66|894.26|0
1730242800000|2024-10-29 23:00:00|896.9|894.5|894.31|891.91|896.9|894.5|894.31|891.91|0
1730243100000|2024-10-29 23:05:00|893.85|891.45|892.91|890.51|894.55|892.15|892.67|890.27|0
1730243400000|2024-10-29 23:10:00|893.02|890.62|893.59|891.19|893.59|891.19|892.19|889.79|0
1730243700000|2024-10-29 23:15:00|893.47|891.07|894.53|892.13|895.24|892.84|892.89|890.49|0
1730244000000|2024-10-29 23:20:00|894.3|891.9|895|892.6|895|892.6|894.3|891.9|0
1730244300000|2024-10-29 23:25:00|894.88|892.48|895.23|892.83|895.94|893.54|894.76|892.36|0
1730244600000|2024-10-29 23:30:00|894.76|892.36|894.53|892.13|895|892.6|894.06|891.66|0
1730244900000|2024-10-29 23:35:00|894.29|891.89|893.82|891.42|894.76|892.36|893.82|891.42|0
1730245200000|2024-10-29 23:40:00|894.05|891.65|894.52|892.12|894.52|892.12|893.35|890.95|0
1730245500000|2024-10-29 23:45:00|894.29|891.89|893.58|891.18|894.52|892.12|893.58|891.18|0
1730245800000|2024-10-29 23:50:00|893.82|891.42|894.52|892.12|894.75|892.35|893.22|890.82|0
1730246100000|2024-10-29 23:55:00|894.75|892.35|894.52|892.12|895.69|893.29|894.52|892.12|0
1730246400000|2024-10-30 00:00:00|894.28|891.88|894.75|892.35|894.98|892.58|893.81|891.41|0
1730246700000|2024-10-30 00:05:00|894.86|892.46|895.69|893.29|895.69|893.29|894.28|891.88|0
1730247000000|2024-10-30 00:10:00|895.45|893.05|896.39|893.99|897.33|894.93|895.45|893.05|0
1730247300000|2024-10-30 00:15:00|896.15|893.75|897.09|894.69|897.32|894.92|895.45|893.05|0
1730247600000|2024-10-30 00:20:00|896.85|894.45|897.56|895.16|898.26|895.86|896.85|894.45|0
1730247900000|2024-10-30 00:25:00|897.79|895.39|898.84|896.44|899.2|896.8|897.79|895.39|0
1730248200000|2024-10-30 00:30:00|898.53|896.53|898.06|896.06|899|897|897.82|895.82|0
1730248500000|2024-10-30 00:35:00|898.29|896.29|899.23|897.23|899.23|897.23|897.82|895.82|0
1730248800000|2024-10-30 00:40:00|899.46|897.46|898.29|896.29|900.64|898.64|898.05|896.05|0
1730249100000|2024-10-30 00:45:00|898.05|896.05|899.98|897.98|901.17|899.17|897.82|895.82|0
1730249400000|2024-10-30 00:50:00|899.51|897.51|900.45|898.45|900.68|898.68|899.04|897.04|0
1730249700000|2024-10-30 00:55:00|900.56|898.56|900.45|898.45|901.15|899.15|900.21|898.21|0
1730250000000|2024-10-30 01:00:00|900.21|898.21|899.27|897.27|900.68|898.68|899.27|897.27|0
1730250300000|2024-10-30 01:05:00|899.04|897.04|899.04|897.04|899.27|897.27|897.87|895.87|0
1730250600000|2024-10-30 01:10:00|899.27|897.27|899.03|897.03|899.27|897.27|898.57|896.57|0
1730250900000|2024-10-30 01:15:00|898.8|896.8|899.27|897.27|899.74|897.74|898.8|896.8|0
1730251200000|2024-10-30 01:20:00|899.03|897.03|899.73|897.73|901.38|899.38|899.03|897.03|0
1730251500000|2024-10-30 01:25:00|899.5|897.5|900.44|898.44|901.14|899.14|899.5|897.5|0
1730251800000|2024-10-30 01:30:00|900.67|898.67|901.14|899.14|901.37|899.37|900.43|898.43|0
1730252100000|2024-10-30 01:35:00|901.25|899.25|902.31|900.31|902.66|900.66|901.14|899.14|0
1730252400000|2024-10-30 01:40:00|902.54|900.54|901.84|899.84|902.54|900.54|901.6|899.6|0
1730252700000|2024-10-30 01:45:00|901.6|899.6|901.37|899.37|902.07|900.07|901.37|899.37|0
1730253000000|2024-10-30 01:50:00|901.13|899.13|902.3|900.3|902.54|900.54|901.13|899.13|0
1730253300000|2024-10-30 01:55:00|902.07|900.07|902.07|900.07|902.77|900.77|901.83|899.83|0
1730253600000|2024-10-30 02:00:00|901.83|899.83|900.66|898.66|901.83|899.83|900.42|898.42|0
1730253900000|2024-10-30 02:05:00|900.89|898.89|900.89|898.89|901.36|899.36|900.42|898.42|0
1730254200000|2024-10-30 02:10:00|900.66|898.66|900.18|898.18|900.89|898.89|899.95|897.95|0
1730254500000|2024-10-30 02:15:00|900.42|898.42|900.18|898.18|900.65|898.65|899.71|897.71|0
1730254800000|2024-10-30 02:20:00|900.42|898.42|899.71|897.71|900.65|898.65|899.48|897.48|0
1730255100000|2024-10-30 02:25:00|899.48|897.48|898.54|896.54|899.48|897.48|898.54|896.54|0
1730255400000|2024-10-30 02:30:00|898.77|896.77|897.83|895.83|898.77|896.77|897.6|895.6|0
1730255700000|2024-10-30 02:35:00|897.71|895.71|896.19|894.19|897.83|895.83|895.02|893.02|0
1730256000000|2024-10-30 02:40:00|896.42|894.42|896.89|894.89|896.89|894.89|896.07|894.07|0
1730256300000|2024-10-30 02:45:00|897|895|895.72|893.72|897|895|895.72|893.72|0
1730256600000|2024-10-30 02:50:00|895.48|893.48|896.42|894.42|896.77|894.77|895.48|893.48|0
1730256900000|2024-10-30 02:55:00|896.18|894.18|895.24|893.24|896.65|894.65|895.24|893.24|0
1730257200000|2024-10-30 03:00:00|895.36|893.36|895.48|893.48|895.95|893.95|894.54|892.54|0
1730257500000|2024-10-30 03:05:00|895.71|893.71|895.24|893.24|895.71|893.71|895.24|893.24|0
1730257800000|2024-10-30 03:10:00|895.35|893.35|895.24|893.24|895.94|893.94|895|893|0
1730258100000|2024-10-30 03:15:00|895|893|893.83|891.83|895.24|893.24|893.83|891.83|0
1730258400000|2024-10-30 03:20:00|893.94|891.94|893.83|891.83|894.53|892.53|893.36|891.36|0
1730258700000|2024-10-30 03:25:00|894.06|892.06|892.42|890.42|894.53|892.53|892.42|890.42|0
1730259000000|2024-10-30 03:30:00|892.19|890.19|891.95|889.95|892.89|890.89|891.72|889.72|0
1730259300000|2024-10-30 03:35:00|891.72|889.72|891.01|889.01|892.18|890.18|890.78|888.78|0
1730259600000|2024-10-30 03:40:00|891.48|889.48|891.48|889.48|892.18|890.18|891.01|889.01|0
1730259900000|2024-10-30 03:45:00|891.71|889.71|891.94|889.94|891.94|889.94|891.01|889.01|0
1730260200000|2024-10-30 03:50:00|891.71|889.71|891.47|889.47|892.41|890.41|891.24|889.24|0
1730260500000|2024-10-30 03:55:00|891.24|889.24|891.94|889.94|892.17|890.17|891.24|889.24|0
1730260800000|2024-10-30 04:00:00|891.82|889.82|890.06|888.06|891.82|889.82|889.83|887.83|0
1730261100000|2024-10-30 04:05:00|889.6|887.6|890.76|888.76|890.77|888.77|889.6|887.6|0
1730261400000|2024-10-30 04:10:00|891|889|891|889|891.7|889.7|891|889|0
1730261700000|2024-10-30 04:15:00|890.88|888.88|889.94|887.94|891|889|889.94|887.94|0
1730262000000|2024-10-30 04:20:00|890.06|888.06|889.12|887.12|890.29|888.29|889.12|887.12|0
1730262300000|2024-10-30 04:25:00|889.23|887.23|889.12|887.12|889.59|887.59|888.65|886.65|0
1730262600000|2024-10-30 04:30:00|888.88|886.88|890.29|888.29|890.29|888.29|888.88|886.88|0
1730262900000|2024-10-30 04:35:00|890.52|888.52|889.35|887.35|890.52|888.52|889.11|887.11|0
1730263200000|2024-10-30 04:40:00|889.23|887.23|889.58|887.58|889.82|887.82|889.11|887.11|0
1730263500000|2024-10-30 04:45:00|889.81|887.81|888.88|886.88|890.05|888.05|888.64|886.64|0
1730263800000|2024-10-30 04:50:00|888.64|886.64|888.41|886.41|888.64|886.64|887.94|885.94|0
1730264100000|2024-10-30 04:55:00|888.17|886.17|887.94|885.94|888.64|886.64|887.94|885.94|0
1730264400000|2024-10-30 05:00:00|887.81|885.81|887|885|888.4|886.4|887|885|0
1730264700000|2024-10-30 05:05:00|887.23|885.23|888.4|886.4|888.64|886.64|887.23|885.23|0
1730265000000|2024-10-30 05:10:00|888.63|886.63|888.51|886.51|889.1|887.1|888.16|886.16|0
1730265300000|2024-10-30 05:15:00|888.4|886.4|889.1|887.1|889.33|887.33|888.16|886.16|0
1730265600000|2024-10-30 05:20:00|889.21|887.21|889.56|887.56|889.8|887.8|889.1|887.1|0
1730265900000|2024-10-30 05:25:00|889.8|887.8|889.09|887.09|889.8|887.8|888.86|886.86|0
1730266200000|2024-10-30 05:30:00|888.86|886.86|889.33|887.33|889.56|887.56|888.39|886.39|0
1730266500000|2024-10-30 05:35:00|889.09|887.09|888.39|886.39|889.33|887.33|888.39|886.39|0
1730266800000|2024-10-30 05:40:00|888.62|886.62|888.85|886.85|889.09|887.09|888.39|886.39|0
1730267100000|2024-10-30 05:45:00|888.62|886.62|886.28|884.28|888.62|886.62|886.28|884.28|0
1730267400000|2024-10-30 05:50:00|886.04|884.04|886.28|884.28|886.74|884.74|885.58|883.58|0
1730267700000|2024-10-30 05:55:00|886.51|884.51|886.74|884.74|887.21|885.21|886.28|884.28|0
1730268000000|2024-10-30 06:00:00|886.51|884.51|887.21|885.21|887.21|885.21|885.8|883.8|0
1730268300000|2024-10-30 06:05:00|886.97|884.97|888.02|886.02|889.43|887.43|886.97|884.97|0
1730268600000|2024-10-30 06:10:00|888.25|886.25|890.01|888.01|890.72|888.72|888.25|886.25|0
1730268900000|2024-10-30 06:15:00|890.25|888.25|891.42|889.42|891.42|889.42|890.25|888.25|0
1730269200000|2024-10-30 06:20:00|891.65|889.65|891.65|889.65|891.88|889.88|890.95|888.95|0
1730269500000|2024-10-30 06:25:00|891.53|889.53|892.46|890.46|892.46|890.46|891.41|889.41|0
1730269800000|2024-10-30 06:30:00|892.35|890.35|892.11|890.11|892.82|890.82|891.88|889.88|0
1730270100000|2024-10-30 06:35:00|892.35|890.35|892.81|890.81|892.81|890.81|892.11|890.11|0
1730270400000|2024-10-30 06:40:00|892.58|890.58|892.58|890.58|892.81|890.81|892.11|890.11|0
1730270700000|2024-10-30 06:45:00|892.81|890.81|893.98|891.98|893.98|891.98|892.58|890.58|0
1730271000000|2024-10-30 06:50:00|894.33|892.33|893.51|891.51|894.45|892.45|893.39|891.39|0
1730271300000|2024-10-30 06:55:00|893.28|891.28|894.21|892.21|894.21|892.21|893.28|891.28|0
1730271600000|2024-10-30 07:00:00|894.45|892.45|893.74|891.74|894.91|892.91|892.8|890.8|0
1730271900000|2024-10-30 07:05:00|893.98|891.98|893.74|891.74|894.68|892.68|893.51|891.51|0
1730272200000|2024-10-30 07:10:00|893.97|891.97|893.5|891.5|893.97|891.97|892.57|890.57|0
1730272500000|2024-10-30 07:15:00|893.74|891.74|894.67|892.67|895.38|893.38|893.5|891.5|0
1730272800000|2024-10-30 07:20:00|894.44|892.44|893.27|891.27|895.14|893.14|893.03|891.03|0
1730273100000|2024-10-30 07:25:00|893.26|891.26|893.73|891.73|894.44|892.44|892.8|890.8|0
1730273400000|2024-10-30 07:30:00|893.61|891.61|894.2|892.2|894.2|892.2|893.26|891.26|0
1730273700000|2024-10-30 07:35:00|894.08|892.08|893.26|891.26|894.67|892.67|893.02|891.02|0
1730274000000|2024-10-30 07:40:00|893.02|891.02|892.79|890.79|893.26|891.26|892.32|890.32|0
1730274300000|2024-10-30 07:45:00|893.02|891.02|893.7|891.7|893.94|891.94|892.32|890.32|0
1730274600000|2024-10-30 07:50:00|893.82|891.82|892.53|890.53|893.94|891.94|892.06|890.06|0
1730274900000|2024-10-30 07:55:00|892.76|890.76|891.59|889.59|893.23|891.23|891.59|889.59|0
1730275200000|2024-10-30 08:00:00|891.7|889.7|894.87|892.87|894.87|892.87|891.7|889.7|0
1730275500000|2024-10-30 08:05:00|895.1|893.1|890.65|888.65|895.81|893.81|890.65|888.65|0
1730275800000|2024-10-30 08:10:00|890.53|888.53|892.29|890.29|892.99|890.99|889.01|887.01|0
1730276100000|2024-10-30 08:15:00|892.52|890.52|892.99|890.99|894.16|892.16|892.29|890.29|0
1730276400000|2024-10-30 08:20:00|893.22|891.22|895.33|893.33|895.57|893.57|892.99|890.99|0
1730276700000|2024-10-30 08:25:00|895.21|893.21|895.8|893.8|895.8|893.8|893.92|891.92|0
1730277000000|2024-10-30 08:30:00|895.68|893.68|894.62|892.62|896.03|894.03|894.16|892.16|0
1730277300000|2024-10-30 08:35:00|894.86|892.86|893.92|891.92|895.8|893.8|893.8|891.8|0
1730277600000|2024-10-30 08:40:00|893.68|891.68|891.57|889.57|893.92|891.92|891.11|889.11|0
1730277900000|2024-10-30 08:45:00|892.28|890.28|891.34|889.34|892.28|890.28|889.7|887.7|0
1730278200000|2024-10-30 08:50:00|891.81|889.81|892.04|890.04|893.21|891.21|891.45|889.45|0
1730278500000|2024-10-30 08:55:00|891.45|889.45|890.63|888.63|891.8|889.8|890.16|888.16|0
1730278800000|2024-10-30 09:00:00|890.86|888.86|889.22|887.22|891.33|889.33|888.52|886.52|0
1730279100000|2024-10-30 09:05:00|889.46|887.46|891.1|889.1|891.8|889.8|888.75|886.75|0
1730279400000|2024-10-30 09:10:00|890.86|888.86|893.2|891.2|893.2|891.2|890.39|888.39|0
1730279700000|2024-10-30 09:15:00|892.97|890.97|892.73|890.73|893.67|891.67|892.03|890.03|0
1730280000000|2024-10-30 09:20:00|892.5|890.5|894.14|892.14|894.14|892.14|892.03|890.03|0
1730280300000|2024-10-30 09:25:00|894.37|892.37|894.6|892.6|894.6|892.6|892.96|890.96|0
1730280600000|2024-10-30 09:30:00|894.84|892.84|894.6|892.6|894.84|892.84|893.9|891.9|0
1730280900000|2024-10-30 09:35:00|894.37|892.37|893.9|891.9|894.84|892.84|893.66|891.66|0
1730281200000|2024-10-30 09:40:00|893.43|891.43|892.49|890.49|893.9|891.9|892.02|890.02|0
1730281500000|2024-10-30 09:45:00|891.9|889.9|892.49|890.49|892.72|890.72|891.08|889.08|0
1730281800000|2024-10-30 09:50:00|892.72|890.72|892.95|890.95|893.42|891.42|892.48|890.48|0
1730282100000|2024-10-30 09:55:00|893.19|891.19|892.72|890.72|893.78|891.78|892.25|890.25|0
1730282400000|2024-10-30 10:00:00|892.61|890.61|893.78|891.78|893.78|891.78|892.37|890.37|0
1730282700000|2024-10-30 10:05:00|893.54|891.54|891.2|889.2|893.77|891.77|890.96|888.96|0
1730283000000|2024-10-30 10:10:00|890.96|888.96|892.48|890.48|892.83|890.83|890.49|888.49|0
1730283300000|2024-10-30 10:15:00|892.37|890.37|893.07|891.07|893.54|891.54|891.66|889.66|0
1730283600000|2024-10-30 10:20:00|893.3|891.3|893.18|891.18|894.24|892.24|892.83|890.83|0
1730283900000|2024-10-30 10:25:00|893.06|891.06|894.94|892.94|894.94|892.94|892.83|890.83|0
1730284200000|2024-10-30 10:30:00|894.7|892.7|890.25|888.25|894.7|892.7|888.61|886.61|0
1730284500000|2024-10-30 10:35:00|890.48|888.48|891.07|889.07|891.42|889.42|889.78|887.78|0
1730284800000|2024-10-30 10:40:00|890.84|888.84|890.84|888.84|891.54|889.54|890.37|888.37|0
1730285100000|2024-10-30 10:45:00|891.07|889.07|886.62|884.62|891.07|889.07|884.52|882.52|0
1730285400000|2024-10-30 10:50:00|885.69|883.69|885.69|883.69|885.92|883.92|884.52|882.52|0
1730285700000|2024-10-30 10:55:00|886.39|884.39|885.22|883.22|886.39|884.39|885.22|883.22|0
1730286000000|2024-10-30 11:00:00|885.68|883.68|884.98|882.98|886.03|884.03|884.51|882.51|0
1730286300000|2024-10-30 11:05:00|884.86|882.86|886.62|884.62|886.85|884.85|884.75|882.75|0
1730286600000|2024-10-30 11:10:00|886.85|884.85|889.19|887.19|889.42|887.42|886.62|884.62|0
1730286900000|2024-10-30 11:15:00|888.95|886.95|890.12|888.12|890.36|888.36|888.25|886.25|0
1730287200000|2024-10-30 11:20:00|889.89|887.89|888.72|886.72|889.89|887.89|888.72|886.72|0
1730287500000|2024-10-30 11:25:00|888.95|886.95|887.31|885.31|889.18|887.18|886.37|884.37|0
1730287800000|2024-10-30 11:30:00|887.54|885.54|887.78|885.78|888.24|886.24|887.07|885.07|0
1730288100000|2024-10-30 11:35:00|887.54|885.54|888.24|886.24|888.71|886.71|887.07|885.07|0
1730288400000|2024-10-30 11:40:00|888.01|886.01|888.24|886.24|888.71|886.71|887.77|885.77|0
1730288700000|2024-10-30 11:45:00|888.01|886.01|883.79|881.79|888.24|886.24|883.79|881.79|0
1730289000000|2024-10-30 11:50:00|883.56|881.56|882.86|880.86|883.56|881.56|881.69|879.69|0
1730289300000|2024-10-30 11:55:00|883.09|881.09|883.09|881.09|883.79|881.79|882.27|880.27|0
1730289600000|2024-10-30 12:00:00|883.79|881.79|882.62|880.62|884.26|882.26|882.38|880.38|0
1730289900000|2024-10-30 12:05:00|882.38|880.38|881.91|879.91|882.62|880.62|881.45|879.45|0
1730290200000|2024-10-30 12:10:00|882.15|880.15|883.55|881.55|883.78|881.78|882.15|880.15|0
1730290500000|2024-10-30 12:15:00|884.6|882.6|882.61|880.61|885.19|883.19|881.91|879.91|0
1730290800000|2024-10-30 12:20:00|882.14|880.14|881.91|879.91|883.08|881.08|880.74|878.74|0
1730291100000|2024-10-30 12:25:00|882.14|880.14|882.02|880.02|882.61|880.61|880.74|878.74|0
1730291400000|2024-10-30 12:30:00|881.78|879.78|881.58|879.58|882.52|880.52|879.91|877.91|0
1730291700000|2024-10-30 12:35:00|881.82|879.82|883.45|881.45|885.09|883.09|881.58|879.58|0
1730292000000|2024-10-30 12:40:00|883.33|881.33|881.81|879.81|885.09|883.09|881.58|879.58|0
1730292300000|2024-10-30 12:45:00|881.93|879.93|880.88|878.88|882.75|880.75|880.88|878.88|0
1730292600000|2024-10-30 12:50:00|881.11|879.11|879|877|882.51|880.51|879|877|0
1730292900000|2024-10-30 12:55:00|879.12|877.12|879.94|877.94|880.87|878.87|878.3|876.3|0
1730293200000|2024-10-30 13:00:00|879.47|877.47|875.26|873.26|879.7|877.7|875.03|873.03|0
1730293500000|2024-10-30 13:05:00|875.03|873.03|875.09|873.09|876.43|874.43|873.69|871.69|0
1730293800000|2024-10-30 13:10:00|875.32|873.32|878.12|876.12|878.59|876.59|875.32|873.32|0
1730294100000|2024-10-30 13:15:00|878.35|876.35|875.78|873.78|878.35|876.35|875.55|873.55|0
1730294400000|2024-10-30 13:20:00|875.55|873.55|875.55|873.55|876.01|874.01|874.38|872.38|0
1730294700000|2024-10-30 13:25:00|874.85|872.85|877.88|875.88|878.34|876.34|874.84|872.84|0
1730295000000|2024-10-30 13:30:00|877.64|875.64|874.61|872.61|880.68|878.68|873.68|871.68|0
1730295300000|2024-10-30 13:35:00|874.14|872.14|869.71|867.71|875.77|873.77|869.71|867.71|0
1730295600000|2024-10-30 13:40:00|869.94|867.94|863.89|861.89|869.94|867.94|858.77|856.77|0
1730295900000|2024-10-30 13:45:00|863.19|861.19|869.94|867.94|871.57|869.57|860.4|858.4|0
1730296200000|2024-10-30 13:50:00|870.41|868.41|878.1|876.1|878.33|876.33|870.17|868.17|0
1730296500000|2024-10-30 13:55:00|878.57|876.57|882.77|880.77|883|881|878.57|876.57|0
1730296800000|2024-10-30 14:00:00|882.54|880.54|887.86|885.86|888.32|886.32|881.83|879.83|0
1730297100000|2024-10-30 14:05:00|887.62|885.62|889.02|887.02|890.19|888.19|885.05|883.05|0
1730297400000|2024-10-30 14:10:00|889.49|887.49|889.26|887.26|890.66|888.66|886.68|884.68|0
1730297700000|2024-10-30 14:15:00|889.49|887.49|892.06|890.06|893|891|889.26|887.26|0
1730298000000|2024-10-30 14:20:00|892.3|890.3|889.74|887.74|892.45|890.45|888.78|886.78|0
1730298300000|2024-10-30 14:25:00|889.5|887.5|891.14|889.14|892.78|890.78|888.8|886.8|0
1730298600000|2024-10-30 14:30:00|890.9|888.9|892.07|890.07|892.54|890.54|889.73|887.73|0
1730298900000|2024-10-30 14:35:00|891.84|889.84|891.84|889.84|893.01|891.01|889.73|887.73|0
1730299200000|2024-10-30 14:40:00|892.07|890.07|891.13|889.13|893.24|891.24|889.49|887.49|0
1730299500000|2024-10-30 14:45:00|890.9|888.9|889.8|887.8|892.07|890.07|889.1|887.1|0
1730299800000|2024-10-30 14:50:00|890.03|888.03|884.42|882.42|890.27|888.27|883.95|881.95|0
1730300100000|2024-10-30 14:55:00|884.65|882.65|888.16|886.16|890.5|888.5|884.42|882.42|0
1730300400000|2024-10-30 15:00:00|888.39|886.39|888.86|886.86|889.09|887.09|886.99|884.99|0
1730300700000|2024-10-30 15:05:00|888.62|886.62|886.28|884.28|888.62|886.62|884.88|882.88|0
1730301000000|2024-10-30 15:10:00|886.05|884.05|881.84|879.84|886.05|884.05|881.61|879.61|0
1730301300000|2024-10-30 15:15:00|881.61|879.61|884.64|882.64|885.58|883.58|880.67|878.67|0
1730301600000|2024-10-30 15:20:00|885.34|883.34|886.1|884.1|886.33|884.33|883.06|881.06|0
1730301900000|2024-10-30 15:25:00|885.87|883.87|892.65|890.65|892.88|890.88|885.16|883.16|0
1730302200000|2024-10-30 15:30:00|892.18|890.18|889.84|887.84|893.35|891.35|889.6|887.6|0
1730302500000|2024-10-30 15:35:00|889.37|887.37|892.41|890.41|892.41|890.41|888.67|886.67|0
1730302800000|2024-10-30 15:40:00|892.64|890.64|895.22|893.22|895.92|893.92|892.64|890.64|0
1730303100000|2024-10-30 15:45:00|895.45|893.45|894.98|892.98|895.56|893.56|893.81|891.81|0
1730303400000|2024-10-30 15:50:00|894.75|892.75|896.15|894.15|896.86|894.86|894.05|892.05|0
1730303700000|2024-10-30 15:55:00|896.39|894.39|894.83|892.83|896.62|894.62|894.36|892.36|0
1730304000000|2024-10-30 16:00:00|894.6|892.6|894.34|892.34|895.3|893.3|893.17|891.17|0
1730304300000|2024-10-30 16:05:00|894.45|892.45|892.37|890.37|895.66|893.66|892.14|890.14|0
1730304600000|2024-10-30 16:10:00|892.14|890.14|890.97|888.97|893.31|891.31|890.73|888.73|0
1730304900000|2024-10-30 16:15:00|891.2|889.2|889.09|887.09|892.37|890.37|888.39|886.39|0
1730305200000|2024-10-30 16:20:00|888.86|886.86|889.33|887.33|890.37|888.37|888.39|886.39|0
1730305500000|2024-10-30 16:25:00|888.86|886.86|889.09|887.09|889.79|887.79|888.39|886.39|0
1730305800000|2024-10-30 16:30:00|888.97|886.97|889.79|887.79|889.79|887.79|886.28|884.28|0
1730306100000|2024-10-30 16:35:00|889.56|887.56|889.32|887.32|890.02|888.02|887.21|885.21|0
1730306400000|2024-10-30 16:40:00|889.09|887.09|887.68|885.68|890.02|888.02|886.51|884.51|0
1730306700000|2024-10-30 16:45:00|887.91|885.91|887.91|885.91|888.85|886.85|886.74|884.74|0
1730307000000|2024-10-30 16:50:00|888.15|886.15|886.27|884.27|888.61|886.61|885.8|883.8|0
1730307300000|2024-10-30 16:55:00|886.04|884.04|884.17|882.17|886.74|884.74|884.17|882.17|0
1730307600000|2024-10-30 17:00:00|884.4|882.4|885.8|883.8|886.5|884.5|883|881|0
1730307900000|2024-10-30 17:05:00|886.03|884.03|883.93|881.93|886.5|884.5|883.93|881.93|0
1730308200000|2024-10-30 17:10:00|883.69|881.69|885.09|883.09|885.8|883.8|883.46|881.46|0
1730308500000|2024-10-30 17:15:00|884.63|882.63|885.09|883.09|885.8|883.8|884.39|882.39|0
1730308800000|2024-10-30 17:20:00|885.33|883.33|884.15|882.15|886.96|884.96|883.92|881.92|0
1730309100000|2024-10-30 17:25:00|884.62|882.62|879.95|877.95|884.86|882.86|879.48|877.48|0
1730309400000|2024-10-30 17:30:00|879.71|877.71|874.81|872.81|880.18|878.18|873.88|871.88|0
1730309700000|2024-10-30 17:35:00|874.58|872.58|870.84|868.84|875.74|873.74|870.84|868.84|0
1730310000000|2024-10-30 17:40:00|870.61|868.61|872.93|870.93|874.57|872.57|868.05|866.05|0
1730310300000|2024-10-30 17:45:00|872.7|870.7|875.73|873.73|876.2|874.2|871.53|869.53|0
1730310600000|2024-10-30 17:50:00|876.43|874.43|873.39|871.39|877.36|875.36|870.6|868.6|0
1730310900000|2024-10-30 17:55:00|873.16|871.16|871.06|869.06|873.39|871.39|871.06|869.06|0
1730311200000|2024-10-30 18:00:00|871.99|869.99|875.14|873.14|875.72|873.72|871.53|869.53|0
1730311500000|2024-10-30 18:05:00|875.26|873.26|880.39|878.39|881.79|879.79|874.09|872.09|0
1730311800000|2024-10-30 18:10:00|880.62|878.62|879.21|877.21|882.03|880.03|879.21|877.21|0
1730312100000|2024-10-30 18:15:00|879.44|877.44|876.63|874.63|879.79|877.79|876.4|874.4|0
1730312400000|2024-10-30 18:20:00|877.33|875.33|878.97|876.97|880.37|878.37|877.33|875.33|0
1730312700000|2024-10-30 18:25:00|878.73|876.73|875.46|873.46|878.73|876.73|875.46|873.46|0
1730313000000|2024-10-30 18:30:00|874.99|872.99|875.69|873.69|877.56|875.56|874.99|872.99|0
1730313300000|2024-10-30 18:35:00|875.93|873.93|875.92|873.92|878.26|876.26|875.69|873.69|0
1730313600000|2024-10-30 18:40:00|875.8|873.8|876.16|874.16|877.79|875.79|875.34|873.34|0
1730313900000|2024-10-30 18:45:00|876.39|874.39|877.09|875.09|877.56|875.56|875.92|873.92|0
1730314200000|2024-10-30 18:50:00|876.85|874.85|876.85|874.85|878.02|876.02|876.15|874.15|0
1730314500000|2024-10-30 18:55:00|876.62|874.62|876.38|874.38|878.02|876.02|875.68|873.68|0
1730314800000|2024-10-30 19:00:00|876.15|874.15|871.04|869.04|876.15|874.15|868.91|866.91|0
1730315100000|2024-10-30 19:05:00|871.27|869.27|872.2|870.2|873.14|871.14|866.84|864.84|0
1730315400000|2024-10-30 19:10:00|872.44|870.44|874.3|872.3|875|873|871.74|869.74|0
1730315700000|2024-10-30 19:15:00|874.07|872.07|870.57|868.57|874.07|872.07|868.47|866.47|0
1730316000000|2024-10-30 19:20:00|871.27|869.27|871.03|869.03|872.2|870.2|869.63|867.63|0
1730316300000|2024-10-30 19:25:00|870.8|868.8|870.56|868.56|872.2|870.2|869.63|867.63|0
1730316600000|2024-10-30 19:30:00|871.26|869.26|869.4|867.4|871.96|869.96|869.4|867.4|0
1730316900000|2024-10-30 19:35:00|869.63|867.63|870.09|868.09|870.56|868.56|865.2|863.2|0
1730317200000|2024-10-30 19:40:00|870.33|868.33|868.46|866.46|871.96|869.96|868.46|866.46|0
1730317500000|2024-10-30 19:45:00|868.93|866.93|869.62|867.62|870.09|868.09|867.06|865.06|0
1730317800000|2024-10-30 19:50:00|869.16|867.16|867.14|865.14|871.79|869.79|866.91|864.91|0
1730318100000|2024-10-30 19:55:00|866.91|864.91|865.51|863.51|866.91|864.91|860.87|858.87|0
1730318400000|2024-10-30 20:00:00|867.14|865.14|871.04|869.04|872.49|870.49|856.23|854.23|0
1730318700000|2024-10-30 20:05:00|871.5|869.5|864.76|862.76|871.5|869.5|861.06|859.06|0
1730319000000|2024-10-30 20:10:00|865.23|863.23|858.96|856.96|866.39|864.39|855.49|853.49|0
1730319300000|2024-10-30 20:15:00|859.51|857.11|859.39|856.99|861.02|858.62|858.93|856.53|0
1730319600000|2024-10-30 20:20:00|859.16|856.76|858.23|855.83|860.32|857.92|857.31|854.91|0
1730319900000|2024-10-30 20:25:00|858.46|856.06|865.19|862.79|865.19|862.79|858.46|856.06|0
1730320200000|2024-10-30 20:30:00|865.42|863.02|864.26|861.86|866.81|864.41|863.1|860.7|0
1730320500000|2024-10-30 20:35:00|864.37|861.97|862.4|860|864.49|862.09|861.47|859.07|0
1730320800000|2024-10-30 20:40:00|862.63|860.23|861|858.6|862.63|860.23|859.61|857.21|0
1730321100000|2024-10-30 20:45:00|860.88|858.48|862.39|859.99|862.86|860.46|860.88|858.48|0
1730321400000|2024-10-30 20:50:00|862.16|859.76|860.3|857.9|862.39|859.99|859.84|857.44|0
1730321700000|2024-10-30 20:55:00|860.54|858.14|859.95|857.55|860.77|858.37|859.14|856.74|0
1730322000000|2024-10-30 21:00:00|859.89|857.49|860.39|857.99|860.6|858.2|859.89|857.49|0
1730322300000|2024-10-30 21:05:00|860.63|858.23|859.51|857.11|860.8|858.4|859.31|856.91|0
1730322600000|2024-10-30 21:10:00|859.61|857.21|859.71|857.31|859.94|857.54|859.06|856.66|0
1730322900000|2024-10-30 21:15:00|859.53|857.13|859.37|856.97|859.84|857.44|859.19|856.79|0
1730323200000|2024-10-30 21:20:00|859.33|856.93|860.22|857.82|860.22|857.82|859.33|856.93|0
1730323500000|2024-10-30 21:25:00|860.42|858.02|859.46|857.06|860.42|858.02|859.22|856.82|0
1730323800000|2024-10-30 21:30:00|858.89|856.49|857.22|854.82|858.89|856.49|857.01|854.61|0
1730324100000|2024-10-30 21:35:00|857.01|854.61|857.14|854.74|857.18|854.78|856.5|854.1|0
1730324400000|2024-10-30 21:40:00|857.18|854.78|857.14|854.74|857.48|855.08|856.64|854.24|0
1730324700000|2024-10-30 21:45:00|857.24|854.84|856.29|853.89|857.24|854.84|855.99|853.59|0
1730325000000|2024-10-30 21:50:00|856.25|853.85|857.03|854.63|857.37|854.97|855.99|853.59|0
1730325300000|2024-10-30 21:55:00|856.86|854.46|854.96|852.56|857.23|854.83|854.96|852.56|0
1730325600000|2024-10-30 22:00:00|855.29|852.89|850.65|848.25|858.19|855.79|848.23|845.83|0
1730325900000|2024-10-30 22:05:00|850.54|848.14|850.08|847.68|853.09|850.69|849.27|846.87|0
1730326200000|2024-10-30 22:10:00|849.96|847.56|848.92|846.52|850.08|847.68|848.23|845.83|0
1730326500000|2024-10-30 22:15:00|849.15|846.75|849.84|847.44|850.88|848.48|848.46|846.06|0
1730326800000|2024-10-30 22:20:00|849.61|847.21|848.22|845.82|850.07|847.67|848.1|845.7|0
1730327100000|2024-10-30 22:25:00|848.45|846.05|851.23|848.83|851.46|849.06|848.22|845.82|0
1730327400000|2024-10-30 22:30:00|851.69|849.29|850.53|848.13|851.92|849.52|849.84|847.44|0
1730327700000|2024-10-30 22:35:00|851.22|848.82|851.45|849.05|852.38|849.98|850.76|848.36|0
1730328000000|2024-10-30 22:40:00|851.33|848.93|852.61|850.21|853.77|851.37|850.53|848.13|0
1730328300000|2024-10-30 22:45:00|852.84|850.44|850.06|847.66|852.84|850.44|849.37|846.97|0
1730328600000|2024-10-30 22:50:00|850.29|847.89|849.83|847.43|850.75|848.35|849.13|846.73|0
1730328900000|2024-10-30 22:55:00|850.06|847.66|850.05|847.65|850.29|847.89|849.13|846.73|0
1730329200000|2024-10-30 23:00:00|850.29|847.89|850.75|848.35|850.75|848.35|848.9|846.5|0
1730329500000|2024-10-30 23:05:00|850.51|848.11|850.85|848.45|851.67|849.27|850.28|847.88|0
1730329800000|2024-10-30 23:10:00|850.98|848.58|850.51|848.11|851.67|849.27|849.59|847.19|0
1730330100000|2024-10-30 23:15:00|850.28|847.88|850.04|847.64|851.43|849.03|850.04|847.64|0
1730330400000|2024-10-30 23:20:00|849.81|847.41|849.12|846.72|849.81|847.41|848.66|846.26|0
1730330700000|2024-10-30 23:25:00|849|846.6|849.35|846.95|850.27|847.87|848.89|846.49|0
1730331000000|2024-10-30 23:30:00|849.58|847.18|848.19|845.79|849.81|847.41|848.19|845.79|0
1730331300000|2024-10-30 23:35:00|848.65|846.25|850.04|847.64|850.5|848.1|848.65|846.25|0
1730331600000|2024-10-30 23:40:00|849.8|847.4|848.88|846.48|849.8|847.4|848.18|845.78|0
1730331900000|2024-10-30 23:45:00|849.11|846.71|848.52|846.12|849.34|846.94|847.72|845.32|0
1730332200000|2024-10-30 23:50:00|848.41|846.01|847.95|845.55|848.64|846.24|847.95|845.55|0
1730332500000|2024-10-30 23:55:00|847.02|844.62|847.25|844.85|847.95|845.55|847.02|844.62|0
1730332800000|2024-10-31 00:00:00|847.02|844.62|844.94|842.54|847.25|844.85|844.01|841.61|0
1730333100000|2024-10-31 00:05:00|844.71|842.31|845.86|843.46|845.86|843.46|843.43|841.03|0
1730333400000|2024-10-31 00:10:00|845.74|843.34|848.17|845.77|849.32|846.92|845.63|843.23|0
1730333700000|2024-10-31 00:15:00|848.4|846|847.7|845.3|848.51|846.11|847.47|845.07|0
1730334000000|2024-10-31 00:20:00|847.81|845.41|848.39|845.99|848.51|846.11|847.01|844.61|0
1730334300000|2024-10-31 00:25:00|848.51|846.11|847.47|845.07|848.51|846.11|847.47|845.07|0
1730334600000|2024-10-31 00:30:00|847.27|845.27|847.5|845.5|847.73|845.73|847.04|845.04|0
1730334900000|2024-10-31 00:35:00|847.26|845.26|847.26|845.26|847.49|845.49|846.11|844.11|0
1730335200000|2024-10-31 00:40:00|847.37|845.37|848.18|846.18|848.18|846.18|846.57|844.57|0
1730335500000|2024-10-31 00:45:00|848.06|846.06|848.41|846.41|848.65|846.65|847.72|845.72|0
1730335800000|2024-10-31 00:50:00|848.29|846.29|847.72|845.72|848.87|846.87|847.72|845.72|0
1730336100000|2024-10-31 00:55:00|847.83|845.83|846.25|844.25|847.83|845.83|846.25|844.25|0
1730336400000|2024-10-31 01:00:00|846.53|844.53|848.58|846.58|849.51|847.51|846.53|844.53|0
1730336700000|2024-10-31 01:05:00|848.81|846.81|849.97|847.97|849.97|847.97|848.58|846.58|0
1730337000000|2024-10-31 01:10:00|849.73|847.73|851.23|849.23|851.59|849.59|849.73|847.73|0
1730337300000|2024-10-31 01:15:00|851.35|849.35|851.58|849.58|852.28|850.28|851.12|849.12|0
1730337600000|2024-10-31 01:20:00|851.81|849.81|852.04|850.04|852.51|850.51|851.81|849.81|0
1730337900000|2024-10-31 01:25:00|851.81|849.81|851.35|849.35|852.04|850.04|851.11|849.11|0
1730338200000|2024-10-31 01:30:00|851.58|849.58|850.65|848.65|851.58|849.58|850.42|848.42|0
1730338500000|2024-10-31 01:35:00|850.88|848.88|850.88|848.88|851.34|849.34|849.95|847.95|0
1730338800000|2024-10-31 01:40:00|850.65|848.65|851.34|849.34|851.57|849.57|850.41|848.41|0
1730339100000|2024-10-31 01:45:00|851.22|849.22|849.72|847.72|851.57|849.57|849.72|847.72|0
1730339400000|2024-10-31 01:50:00|849.59|847.59|849.02|847.02|849.72|847.72|848.09|846.09|0
1730339700000|2024-10-31 01:55:00|848.79|846.79|847.63|845.63|848.79|846.79|847.16|845.16|0
1730340000000|2024-10-31 02:00:00|847.4|845.4|847.86|845.86|848.55|846.55|846.93|844.93|0
1730340300000|2024-10-31 02:05:00|847.62|845.62|847.16|845.16|847.97|845.97|846.47|844.47|0
1730340600000|2024-10-31 02:10:00|847.39|845.39|846.69|844.69|847.62|845.62|846.46|844.46|0
1730340900000|2024-10-31 02:15:00|846.57|844.57|846.92|844.92|847.39|845.39|846.57|844.57|0
1730341200000|2024-10-31 02:20:00|847.03|845.03|844.84|842.84|847.03|845.03|843.92|841.92|0
1730341500000|2024-10-31 02:25:00|845.3|843.3|845.99|843.99|846.23|844.23|845.3|843.3|0
1730341800000|2024-10-31 02:30:00|846.22|844.22|846.92|844.92|847.38|845.38|845.76|843.76|0
1730342100000|2024-10-31 02:35:00|846.8|844.8|847.14|845.14|847.38|845.38|846.68|844.68|0
1730342400000|2024-10-31 02:40:00|847.38|845.38|846.45|844.45|847.38|845.38|846.22|844.22|0
1730342700000|2024-10-31 02:45:00|846.22|844.22|845.4|843.4|846.45|844.45|844.83|842.83|0
1730343000000|2024-10-31 02:50:00|845.52|843.52|845.52|843.52|846.21|844.21|845.29|843.29|0
1730343300000|2024-10-31 02:55:00|845.29|843.29|845.52|843.52|845.52|843.52|844.59|842.59|0
1730343600000|2024-10-31 03:00:00|845.98|843.98|846.21|844.21|846.44|844.44|845.51|843.51|0
1730343900000|2024-10-31 03:05:00|845.98|843.98|844.35|842.35|846.21|844.21|842.74|840.74|0
1730344200000|2024-10-31 03:10:00|844.59|842.59|844.12|842.12|845.05|843.05|843.89|841.89|0
1730344500000|2024-10-31 03:15:00|843.89|841.89|844.12|842.12|844.58|842.58|843.43|841.43|0
1730344800000|2024-10-31 03:20:00|843.89|841.89|843.42|841.42|844.12|842.12|843.42|841.42|0
1730345100000|2024-10-31 03:25:00|843.65|841.65|843.65|841.65|843.88|841.88|843.19|841.19|0
1730345400000|2024-10-31 03:30:00|843.88|841.88|844.8|842.8|845.04|843.04|843.88|841.88|0
1730345700000|2024-10-31 03:35:00|845.04|843.04|844.8|842.8|845.04|843.04|844.22|842.22|0
1730346000000|2024-10-31 03:40:00|845.03|843.03|844.11|842.11|845.03|843.03|844.11|842.11|0
1730346300000|2024-10-31 03:45:00|844.34|842.34|843.64|841.64|844.34|842.34|843.41|841.41|0
1730346600000|2024-10-31 03:50:00|843.52|841.52|843.41|841.41|843.64|841.64|843.06|841.06|0
1730346900000|2024-10-31 03:55:00|843.18|841.18|843.17|841.17|843.41|841.41|842.48|840.48|0
1730347200000|2024-10-31 04:00:00|843.05|841.05|841.78|839.78|843.4|841.4|841.32|839.32|0
1730347500000|2024-10-31 04:05:00|841.55|839.55|841.55|839.55|842.01|840.01|841.55|839.55|0
1730347800000|2024-10-31 04:10:00|841.32|839.32|842.47|840.47|842.47|840.47|841.09|839.09|0
1730348100000|2024-10-31 04:15:00|842.58|840.58|841.78|839.78|842.7|840.7|841.78|839.78|0
1730348400000|2024-10-31 04:20:00|842.01|840.01|842.24|840.24|842.47|840.47|842.01|840.01|0
1730348700000|2024-10-31 04:25:00|842.12|840.12|841.54|839.54|842.47|840.47|841.08|839.08|0
1730349000000|2024-10-31 04:30:00|841.77|839.77|842.23|840.23|842.46|840.46|841.54|839.54|0
1730349300000|2024-10-31 04:35:00|842.46|840.46|842|840|842.69|840.69|842|840|0
1730349600000|2024-10-31 04:40:00|842.23|840.23|841.07|839.07|842.23|840.23|840.84|838.84|0
1730349900000|2024-10-31 04:45:00|840.84|838.84|839.5|837.5|841.3|839.3|839.23|837.23|0
1730350200000|2024-10-31 04:50:00|839.78|837.78|842.24|840.24|843.67|841.67|839.78|837.78|0
1730350500000|2024-10-31 04:55:00|842.01|840.01|842.01|840.01|842.47|840.47|842.01|840.01|0
1730350800000|2024-10-31 05:00:00|841.89|839.89|842|840|842.47|840.47|841.31|839.31|0
1730351100000|2024-10-31 05:05:00|841.77|839.77|841.88|839.88|842.46|840.46|841.31|839.31|0
1730351400000|2024-10-31 05:10:00|842|840|840.5|838.5|842.46|840.46|840.15|838.15|0
1730351700000|2024-10-31 05:15:00|840.39|838.39|839.92|837.92|840.85|838.85|839.69|837.69|0
1730352000000|2024-10-31 05:20:00|840.15|838.15|839.92|837.92|840.84|838.84|839.92|837.92|0
1730352300000|2024-10-31 05:25:00|839.69|837.69|840.61|838.61|841.07|839.07|839.69|837.69|0
1730352600000|2024-10-31 05:30:00|840.84|838.84|841.07|839.07|841.76|839.76|840.61|838.61|0
1730352900000|2024-10-31 05:35:00|841.3|839.3|841.29|839.29|841.99|839.99|840.84|838.84|0
1730353200000|2024-10-31 05:40:00|841.53|839.53|839.91|837.91|841.99|839.99|839.91|837.91|0
1730353500000|2024-10-31 05:45:00|840.14|838.14|840.14|838.14|840.6|838.6|839.68|837.68|0
1730353800000|2024-10-31 05:50:00|840.37|838.37|840.83|838.83|840.83|838.83|840.37|838.37|0
1730354100000|2024-10-31 05:55:00|840.71|838.71|839.44|837.44|840.71|838.71|839.44|837.44|0
1730354400000|2024-10-31 06:00:00|839.21|837.21|839.44|837.44|840.36|838.36|838.98|836.98|0
1730354700000|2024-10-31 06:05:00|839.21|837.21|838.05|836.05|839.67|837.67|838.05|836.05|0
1730355000000|2024-10-31 06:10:00|838.28|836.28|838.05|836.05|838.51|836.51|838.05|836.05|0
1730355300000|2024-10-31 06:15:00|837.82|835.82|838.28|836.28|838.28|836.28|837.59|835.59|0
1730355600000|2024-10-31 06:20:00|838.51|836.51|838.51|836.51|838.51|836.51|838.05|836.05|0
1730355900000|2024-10-31 06:25:00|838.04|836.04|837.35|835.35|838.27|836.27|837.12|835.12|0
1730356200000|2024-10-31 06:30:00|837.46|835.46|836.77|834.77|837.46|835.46|836.2|834.2|0
1730356500000|2024-10-31 06:35:00|836.66|834.66|835.5|833.5|836.89|834.89|835.5|833.5|0
1730356800000|2024-10-31 06:40:00|835.27|833.27|834.12|832.12|835.27|833.27|833.89|831.89|0
1730357100000|2024-10-31 06:45:00|833.89|831.89|833.43|831.43|834.12|832.12|832.28|830.28|0
1730357400000|2024-10-31 06:50:00|833.54|831.54|832.27|830.27|833.66|831.66|832.27|830.27|0
1730357700000|2024-10-31 06:55:00|832.04|830.04|831.58|829.58|832.27|830.27|831.35|829.35|0
1730358000000|2024-10-31 07:00:00|831.35|829.35|829.57|827.57|832.17|830.17|822.92|820.92|0
1730358300000|2024-10-31 07:05:00|829.04|827.04|830.34|828.34|831.03|829.03|828.5|826.5|0
1730358600000|2024-10-31 07:10:00|830.11|828.11|826.54|824.54|830.11|828.11|824.36|822.36|0
1730358900000|2024-10-31 07:15:00|826.43|824.43|825.28|823.28|826.43|824.43|825.05|823.05|0
1730359200000|2024-10-31 07:20:00|825.51|823.51|826.19|824.19|827.8|825.8|825.05|823.05|0
1730359500000|2024-10-31 07:25:00|826.42|824.42|827.11|825.11|828.03|826.03|826.19|824.19|0
1730359800000|2024-10-31 07:30:00|826.88|824.88|828.72|826.72|828.95|826.95|826.65|824.65|0
1730360100000|2024-10-31 07:35:00|828.95|826.95|829.4|827.4|829.41|827.41|828.25|826.25|0
1730360400000|2024-10-31 07:40:00|829.63|827.63|829.63|827.63|830.55|828.55|829.17|827.17|0
1730360700000|2024-10-31 07:45:00|829.86|827.86|825.72|823.72|830.09|828.09|825.49|823.49|0
1730361000000|2024-10-31 07:50:00|825.6|823.6|825.03|823.03|825.95|823.95|824.34|822.34|0
1730361300000|2024-10-31 07:55:00|825.26|823.26|824.8|822.8|825.72|823.72|824.11|822.11|0
1730361600000|2024-10-31 08:00:00|825.03|823.03|824.11|822.11|825.48|823.48|820.9|818.9|0
1730361900000|2024-10-31 08:05:00|823.65|821.65|823.3|821.3|825.25|823.25|822.96|820.96|0
1730362200000|2024-10-31 08:10:00|823.42|821.42|824.87|822.87|825.33|823.33|823.42|821.42|0
1730362500000|2024-10-31 08:15:00|825.1|823.1|825.32|823.32|826.35|824.35|824.18|822.18|0
1730362800000|2024-10-31 08:20:00|825.09|823.09|822.57|820.57|825.09|823.09|822.11|820.11|0
1730363100000|2024-10-31 08:25:00|822.8|820.8|822.56|820.56|823.71|821.71|820.96|818.96|0
1730363400000|2024-10-31 08:30:00|822.34|820.34|821.3|819.3|823.48|821.48|819.58|817.58|0
1730363700000|2024-10-31 08:35:00|821.19|819.19|822.56|820.56|822.79|820.79|820.27|818.27|0
1730364000000|2024-10-31 08:40:00|822.67|820.67|822.56|820.56|823.93|821.93|821.64|819.64|0
1730364300000|2024-10-31 08:45:00|822.33|820.33|825.31|823.31|826|824|822.33|820.33|0
1730364600000|2024-10-31 08:50:00|825.42|823.42|825.07|823.07|825.99|823.99|824.16|822.16|0
1730364900000|2024-10-31 08:55:00|824.62|822.62|823.47|821.47|826.22|824.22|823.24|821.24|0
1730365200000|2024-10-31 09:00:00|823.24|821.24|822.09|820.09|823.46|821.46|822.09|820.09|0
1730365500000|2024-10-31 09:05:00|821.86|819.86|821.27|819.27|822.32|820.32|819.96|817.96|0
1730365800000|2024-10-31 09:10:00|821.5|819.5|822.18|820.18|823.1|821.1|821.14|819.14|0
1730366100000|2024-10-31 09:15:00|821.95|819.95|821.26|819.26|822.64|820.64|820.57|818.57|0
1730366400000|2024-10-31 09:20:00|821.03|819.03|821.03|819.03|821.72|819.72|820.11|818.11|0
1730366700000|2024-10-31 09:25:00|820.8|818.8|821.26|819.26|822.17|820.17|820.57|818.57|0
1730367000000|2024-10-31 09:30:00|821.48|819.48|821.25|819.25|821.94|819.94|820.34|818.34|0
1730367300000|2024-10-31 09:35:00|821.02|819.02|822.51|820.51|822.86|820.86|820.79|818.79|0
1730367600000|2024-10-31 09:40:00|822.28|820.28|823.77|821.77|824.92|822.92|821.94|819.94|0
1730367900000|2024-10-31 09:45:00|824|822|823.08|821.08|824.23|822.23|822.62|820.62|0
1730368200000|2024-10-31 09:50:00|822.85|820.85|824.22|822.22|824.22|822.22|822.16|820.16|0
1730368500000|2024-10-31 09:55:00|824.45|822.45|824.68|822.68|825.14|823.14|823.99|821.99|0
1730368800000|2024-10-31 10:00:00|824.91|822.91|824.68|822.68|825.6|823.6|824.22|822.22|0
1730369100000|2024-10-31 10:05:00|824.9|822.9|822.38|820.38|825.82|823.82|821.69|819.69|0
1730369400000|2024-10-31 10:10:00|822.15|820.15|821.92|819.92|822.61|820.61|821.23|819.23|0
1730369700000|2024-10-31 10:15:00|821.69|819.69|822.14|820.14|822.83|820.83|821.46|819.46|0
1730370000000|2024-10-31 10:20:00|822.37|820.37|822.83|820.83|823.98|821.98|822.14|820.14|0
1730370300000|2024-10-31 10:25:00|822.6|820.6|824.89|822.89|825.12|823.12|822.37|820.37|0
1730370600000|2024-10-31 10:30:00|825.12|823.12|823.28|821.28|825.35|823.35|823.28|821.28|0
1730370900000|2024-10-31 10:35:00|823.51|821.51|824.2|822.2|824.43|822.43|823.05|821.05|0
1730371200000|2024-10-31 10:40:00|823.28|821.28|824.19|822.19|824.53|822.53|822.13|820.13|0
1730371500000|2024-10-31 10:45:00|824.42|822.42|824.65|822.65|824.88|822.88|823.28|821.28|0
1730371800000|2024-10-31 10:50:00|824.88|822.88|826.25|824.25|826.71|824.71|823.73|821.73|0
1730372100000|2024-10-31 10:55:00|826.48|824.48|826.52|824.52|827.4|825.4|825.79|823.79|0
1730372400000|2024-10-31 11:00:00|827.2|825.2|827.2|825.2|828.35|826.35|826.29|824.29|0
1730372700000|2024-10-31 11:05:00|827.43|825.43|825.82|823.82|827.43|825.43|825.82|823.82|0
1730373000000|2024-10-31 11:10:00|825.93|823.93|827.89|825.89|828.12|826.12|825.36|823.36|0
1730373300000|2024-10-31 11:15:00|827.77|825.77|828.57|826.57|829.03|827.03|827.42|825.42|0
1730373600000|2024-10-31 11:20:00|828.34|826.34|828.8|826.8|829.72|827.72|828.11|826.11|0
1730373900000|2024-10-31 11:25:00|829.26|827.26|827.94|825.94|829.72|827.72|827.94|825.94|0
1730374200000|2024-10-31 11:30:00|828.17|826.17|826.79|824.79|828.17|826.17|825.87|823.87|0
1730374500000|2024-10-31 11:35:00|826.67|824.67|825.41|823.41|826.67|824.67|825.18|823.18|0
1730374800000|2024-10-31 11:40:00|825.64|823.64|827.01|825.01|828.17|826.17|825.18|823.18|0
1730375100000|2024-10-31 11:45:00|827.24|825.24|828.39|826.39|828.73|826.73|827.24|825.24|0
1730375400000|2024-10-31 11:50:00|828.85|826.85|831.15|829.15|831.61|829.61|828.62|826.62|0
1730375700000|2024-10-31 11:55:00|831.38|829.38|832.99|830.99|833.22|831.22|831.26|829.26|0
1730376000000|2024-10-31 12:00:00|833.1|831.1|832.3|830.3|833.1|831.1|829.08|827.08|0
1730376300000|2024-10-31 12:05:00|832.41|830.41|831.38|829.38|833.68|831.68|830.68|828.68|0
1730376600000|2024-10-31 12:10:00|831.49|829.49|833.68|831.68|834.37|832.37|830.68|828.68|0
1730376900000|2024-10-31 12:15:00|833.91|831.91|832.29|830.29|834.6|832.6|831.83|829.83|0
1730377200000|2024-10-31 12:20:00|832.06|830.06|835.28|833.28|835.52|833.52|831.94|829.94|0
1730377500000|2024-10-31 12:25:00|835.52|833.52|835.2|833.2|835.97|833.97|834.82|832.82|0
1730377800000|2024-10-31 12:30:00|831.74|829.74|833.86|831.86|836.05|834.05|831.74|829.74|0
1730378100000|2024-10-31 12:35:00|833.98|831.98|830.75|828.75|834.44|832.44|830.29|828.29|0
1730378400000|2024-10-31 12:40:00|830.98|828.98|833.97|831.97|834.66|832.66|830.98|828.98|0
1730378700000|2024-10-31 12:45:00|834.2|832.2|830.63|828.63|835.58|833.58|830.52|828.52|0
1730379000000|2024-10-31 12:50:00|830.52|828.52|830.75|828.75|833.05|831.05|830.29|828.29|0
1730379300000|2024-10-31 12:55:00|830.29|828.29|830.74|828.74|830.98|828.98|829.83|827.83|0
1730379600000|2024-10-31 13:00:00|830.28|828.28|831.43|829.43|832.35|830.35|829.82|827.82|0
1730379900000|2024-10-31 13:05:00|831.2|829.2|830.28|828.28|832.35|830.35|829.82|827.82|0
1730380200000|2024-10-31 13:10:00|830.05|828.05|831.89|829.89|832.12|830.12|829.59|827.59|0
1730380500000|2024-10-31 13:15:00|831.66|829.66|830.27|828.27|832.57|830.57|829.81|827.81|0
1730380800000|2024-10-31 13:20:00|830.15|828.15|829.81|827.81|830.5|828.5|829.35|827.35|0
1730381100000|2024-10-31 13:25:00|829.58|827.58|825.67|823.67|829.58|827.58|824.07|822.07|0
1730381400000|2024-10-31 13:30:00|824.53|822.53|817.36|815.36|824.53|822.53|812.84|810.84|0
1730381700000|2024-10-31 13:35:00|816.9|814.9|820.43|818.43|824.57|822.57|816.45|814.45|0
1730382000000|2024-10-31 13:40:00|820.32|818.32|819.17|817.17|822.61|820.61|818.94|816.94|0
1730382300000|2024-10-31 13:45:00|818.48|816.48|803.6|801.6|818.48|816.48|802.91|800.91|0
1730382600000|2024-10-31 13:50:00|803.14|801.14|804.36|802.36|805.69|803.69|801.97|799.97|0
1730382900000|2024-10-31 13:55:00|803.34|801.34|807.45|805.45|811.34|809.34|802.88|800.88|0
1730383200000|2024-10-31 14:00:00|806.08|804.08|802.88|800.88|806.99|804.99|801.96|799.96|0
1730383500000|2024-10-31 14:05:00|802.19|800.19|800.36|798.36|803.33|801.33|799.68|797.68|0
1730383800000|2024-10-31 14:10:00|800.14|798.14|795.57|793.57|801.05|799.05|793.52|791.52|0
1730384100000|2024-10-31 14:15:00|796.26|794.26|802.71|800.71|804.65|802.65|796.26|794.26|0
1730384400000|2024-10-31 14:20:00|802.48|800.48|801.76|799.76|803.39|801.39|799.24|797.24|0
1730384700000|2024-10-31 14:25:00|801.3|799.3|790.79|788.79|801.3|799.3|788.97|786.97|0
1730385000000|2024-10-31 14:30:00|790.56|788.56|791.92|789.92|795.67|793.67|788.51|786.51|0
1730385300000|2024-10-31 14:35:00|791.7|789.7|791.01|789.01|792.83|790.83|790.56|788.56|0
1730385600000|2024-10-31 14:40:00|790.78|788.78|789.19|787.19|792.15|790.15|788.28|786.28|0
1730385900000|2024-10-31 14:45:00|789.41|787.41|783.6|781.6|790.55|788.55|782.92|780.92|0
1730386200000|2024-10-31 14:50:00|783.38|781.38|782.69|780.69|785.65|783.65|781.79|779.79|0
1730386500000|2024-10-31 14:55:00|782.47|780.47|783.6|781.6|784.96|782.96|781.78|779.78|0
1730386800000|2024-10-31 15:00:00|782.92|780.92|776.56|774.56|783.14|781.14|775.88|773.88|0
1730387100000|2024-10-31 15:05:00|775.88|773.88|782.44|780.44|785.62|783.62|775.65|773.65|0
1730387400000|2024-10-31 15:10:00|782.67|780.67|777.68|775.68|783.35|781.35|777.56|775.56|0
1730387700000|2024-10-31 15:15:00|777.23|775.23|782.66|780.66|784.25|782.25|777|775|0
1730388000000|2024-10-31 15:20:00|782.44|780.44|785.86|783.86|787.9|785.9|781.3|779.3|0
1730388300000|2024-10-31 15:25:00|785.4|783.4|782.22|780.22|785.63|783.63|781.08|779.08|0
1730388600000|2024-10-31 15:30:00|781.99|779.99|779.72|777.72|785.17|783.17|778.81|776.81|0
1730388900000|2024-10-31 15:35:00|779.27|777.27|779.15|777.15|780.74|778.74|778.36|776.36|0
1730389200000|2024-10-31 15:40:00|778.92|776.92|781.19|779.19|781.87|779.87|777.56|775.56|0
1730389500000|2024-10-31 15:45:00|780.28|778.28|777.56|775.56|781.41|779.41|776.43|774.43|0
1730389800000|2024-10-31 15:50:00|777.33|775.33|773.93|771.93|778.92|776.92|773.25|771.25|0
1730390100000|2024-10-31 15:55:00|774.16|772.16|780.73|778.73|780.73|778.73|774.16|772.16|0
1730390400000|2024-10-31 16:00:00|781.18|779.18|781.86|779.86|782.31|780.31|777.55|775.55|0
1730390700000|2024-10-31 16:05:00|781.18|779.18|783.67|781.67|784.35|782.35|781.18|779.18|0
1730391000000|2024-10-31 16:10:00|783.44|781.44|786.16|784.16|786.62|784.62|781.85|779.85|0
1730391300000|2024-10-31 16:15:00|786.39|784.39|786.41|784.41|787.32|785.32|784.59|782.59|0
1730391600000|2024-10-31 16:20:00|787.09|785.09|785.5|783.5|789.36|787.36|784.59|782.59|0
1730391900000|2024-10-31 16:25:00|785.27|783.27|785.88|783.88|786.11|784.11|781.4|779.4|0
1730392200000|2024-10-31 16:30:00|785.66|783.66|781.79|779.79|785.66|783.66|781.79|779.79|0
1730392500000|2024-10-31 16:35:00|782.02|780.02|784.06|782.06|784.52|782.52|782.02|780.02|0
1730392800000|2024-10-31 16:40:00|783.94|781.94|787.01|785.01|787.01|785.01|782.92|780.92|0
1730393100000|2024-10-31 16:45:00|786.78|784.78|785.19|783.19|787.69|785.69|784.51|782.51|0
1730393400000|2024-10-31 16:50:00|785.07|783.07|786|784|786.33|784.33|784.73|782.73|0
1730393700000|2024-10-31 16:55:00|786.22|784.22|784.17|782.17|786.91|784.91|783.27|781.27|0
1730394000000|2024-10-31 17:00:00|783.95|781.95|787.36|785.36|788.72|786.72|783.72|781.72|0
1730394300000|2024-10-31 17:05:00|787.58|785.58|789.17|787.17|789.4|787.4|786.44|784.44|0
1730394600000|2024-10-31 17:10:00|789.4|787.4|785.89|783.89|790.08|788.08|785.2|783.2|0
1730394900000|2024-10-31 17:15:00|785.66|783.66|786.45|784.45|787.25|785.25|784.07|782.07|0
1730395200000|2024-10-31 17:20:00|786.57|784.57|787.64|785.64|788.16|786.16|786.11|784.11|0
1730395500000|2024-10-31 17:25:00|787.86|785.86|782.58|780.58|788.55|786.55|782.58|780.58|0
1730395800000|2024-10-31 17:30:00|781.9|779.9|780.35|778.35|783.69|781.69|778.76|776.76|0
1730396100000|2024-10-31 17:35:00|780.12|778.12|777.85|775.85|781.26|779.26|777.85|775.85|0
1730396400000|2024-10-31 17:40:00|778.08|776.08|777.27|775.27|780.34|778.34|776.59|774.59|0
1730396700000|2024-10-31 17:45:00|777.39|775.39|778.06|776.06|778.52|776.52|773.76|771.76|0
1730397000000|2024-10-31 17:50:00|778.29|776.29|775.34|773.34|780.1|778.1|775.22|773.22|0
1730397300000|2024-10-31 17:55:00|775.12|773.12|775.9|773.9|776.7|774.7|774.44|772.44|0
1730397600000|2024-10-31 18:00:00|776.25|774.25|772.85|770.85|776.47|774.47|772.62|770.62|0
1730397900000|2024-10-31 18:05:00|773.41|771.41|773.3|771.3|776.7|774.7|772.62|770.62|0
1730398200000|2024-10-31 18:10:00|773.18|771.18|775.33|773.33|777.6|775.6|772.62|770.62|0
1730398500000|2024-10-31 18:15:00|775.56|773.56|773.52|771.52|776.01|774.01|773.06|771.06|0
1730398800000|2024-10-31 18:20:00|773.74|771.74|776|774|776.23|774.23|773.06|771.06|0
1730399100000|2024-10-31 18:25:00|776.23|774.23|776.97|774.97|777.19|775.19|773.8|771.8|0
1730399400000|2024-10-31 18:30:00|776.74|774.74|774.47|772.47|778.55|776.55|769.94|767.94|0
1730399700000|2024-10-31 18:35:00|774.7|772.7|773.56|771.56|775.38|773.38|770.62|768.62|0
1730400000000|2024-10-31 18:40:00|773.33|771.33|776.05|774.05|776.05|774.05|771.75|769.75|0
1730400300000|2024-10-31 18:45:00|775.6|773.6|773.12|771.12|777.43|775.43|773.12|771.12|0
1730400600000|2024-10-31 18:50:00|772.9|770.9|775.38|773.38|776.17|774.17|772.9|770.9|0
1730400900000|2024-10-31 18:55:00|775.61|773.61|779.11|777.11|780.36|778.36|774.7|772.7|0
1730401200000|2024-10-31 19:00:00|779.23|777.23|780.36|778.36|782.18|780.18|779|777|0
1730401500000|2024-10-31 19:05:00|780.13|778.13|783.5|781.5|785.58|783.58|780.13|778.13|0
1730401800000|2024-10-31 19:10:00|783.73|781.73|782.81|780.81|783.73|781.73|779.4|777.4|0
1730402100000|2024-10-31 19:15:00|782.58|780.58|783.95|781.95|783.95|781.95|780.54|778.54|0
1730402400000|2024-10-31 19:20:00|784.17|782.17|784.74|782.74|787.13|785.13|783.72|781.72|0
1730402700000|2024-10-31 19:25:00|784.85|782.85|783.01|781.01|785.31|783.31|782.12|780.12|0
1730403000000|2024-10-31 19:30:00|784.49|782.49|777.67|775.67|784.49|782.49|776.54|774.54|0
1730403300000|2024-10-31 19:35:00|777.45|775.45|778.68|776.68|779.71|777.71|776.31|774.31|0
1730403600000|2024-10-31 19:40:00|778.45|776.45|780.16|778.16|781.75|779.75|776.53|774.53|0
1730403900000|2024-10-31 19:45:00|780.61|778.61|788.57|786.57|789.93|787.93|779.93|777.93|0
1730404200000|2024-10-31 19:50:00|789.02|787.02|770.86|768.86|790.16|788.16|770.86|768.86|0
1730404500000|2024-10-31 19:55:00|771.53|769.53|758.93|756.93|775.16|773.16|758.93|756.93|0
1730404800000|2024-10-31 20:00:00|760.4|758.4|771.46|769.46|776.11|774.11|760.4|758.4|0
1730405100000|2024-10-31 20:05:00|771.24|769.24|768.29|766.29|771.24|769.24|766.82|764.82|0
1730405400000|2024-10-31 20:10:00|768.75|766.75|766.26|764.26|768.75|766.75|764.9|762.9|0
1730405700000|2024-10-31 20:15:00|767.36|764.96|765.66|763.26|769.85|767.45|765.21|762.81|0
1730406000000|2024-10-31 20:20:00|765.55|763.15|768.26|765.86|768.71|766.31|763.97|761.57|0
1730406300000|2024-10-31 20:25:00|768.48|766.08|770.63|768.23|773.69|771.29|768.48|766.08|0
1730406600000|2024-10-31 20:30:00|760.01|757.61|761.13|758.73|773.91|771.51|759|756.6|0
1730406900000|2024-10-31 20:35:00|760.8|758.4|761.02|758.62|761.93|759.53|759.22|756.82|0
1730407200000|2024-10-31 20:40:00|761.13|758.73|759.66|757.26|762.37|759.97|759.21|756.81|0
1730407500000|2024-10-31 20:45:00|759.55|757.15|763.72|761.32|763.72|761.32|759.55|757.15|0
1730407800000|2024-10-31 20:50:00|763.95|761.55|760.11|757.71|764.28|761.88|760.11|757.71|0
1730408100000|2024-10-31 20:55:00|760.33|757.93|761.34|758.94|762.59|760.19|758.98|756.58|0
1730408400000|2024-10-31 21:00:00|761.82|759.42|762.61|760.21|762.87|760.47|761.51|759.11|0
1730408700000|2024-10-31 21:05:00|762.55|760.15|763.38|760.98|763.38|760.98|762.34|759.94|0
1730409000000|2024-10-31 21:10:00|763.4|761|764.49|762.09|764.49|762.09|763.27|760.87|0
1730409300000|2024-10-31 21:15:00|764.66|762.26|766.24|763.84|766.48|764.08|764.63|762.23|0
1730409600000|2024-10-31 21:20:00|766.31|763.91|763.76|761.36|767.27|764.87|763.63|761.23|0
1730409900000|2024-10-31 21:25:00|763.73|761.33|761.53|759.13|763.79|761.39|761.53|759.13|0
1730410200000|2024-10-31 21:30:00|761.47|759.07|762|759.6|762.79|760.39|761.38|758.98|0
1730410500000|2024-10-31 21:35:00|762.06|759.66|763.62|761.22|763.62|761.22|761.66|759.26|0
1730410800000|2024-10-31 21:40:00|763.32|760.92|762.15|759.75|763.32|760.92|762.15|759.75|0
1730411100000|2024-10-31 21:45:00|762.09|759.69|763.24|760.84|763.97|761.57|762.09|759.69|0
1730411400000|2024-10-31 21:50:00|763.12|760.72|764.17|761.77|764.2|761.8|763.04|760.64|0
1730411700000|2024-10-31 21:55:00|764.1|761.7|763.71|761.31|764.83|762.43|763.21|760.81|0
1730412000000|2024-10-31 22:00:00|766.5|764.1|767.97|765.57|770.69|768.29|765.82|763.42|0
1730412300000|2024-10-31 22:05:00|768.2|765.8|765.03|762.63|768.2|765.8|764.35|761.95|0
1730412600000|2024-10-31 22:10:00|765.25|762.85|766.83|764.43|767.74|765.34|765.25|762.85|0
1730412900000|2024-10-31 22:15:00|766.61|764.21|767.06|764.66|767.73|765.33|765.7|763.3|0
1730413200000|2024-10-31 22:20:00|766.83|764.43|766.6|764.2|767.28|764.88|766.37|763.97|0
1730413500000|2024-10-31 22:25:00|766.83|764.43|767.95|765.55|768.29|765.89|766.26|763.86|0
1730413800000|2024-10-31 22:30:00|768.18|765.78|771.35|768.95|771.35|768.95|767.73|765.33|0
1730414100000|2024-10-31 22:35:00|771.57|769.17|773.04|770.64|773.61|771.21|771.34|768.94|0
1730414400000|2024-10-31 22:40:00|772.93|770.53|770.43|768.03|773.49|771.09|770.43|768.03|0
1730414700000|2024-10-31 22:45:00|770.54|768.14|770.2|767.8|771.56|769.16|770.2|767.8|0
1730415000000|2024-10-31 22:50:00|769.98|767.58|767.94|765.54|769.98|767.58|766.81|764.41|0
1730415300000|2024-10-31 22:55:00|767.49|765.09|768.39|765.99|768.39|765.99|766.81|764.41|0
1730415600000|2024-10-31 23:00:00|768.84|766.44|766.35|763.95|769.52|767.12|764.77|762.37|0
1730415900000|2024-10-31 23:05:00|766.23|763.83|765.44|763.04|766.35|763.95|763.41|761.01|0
1730416200000|2024-10-31 23:10:00|764.76|762.36|765.44|763.04|765.89|763.49|764.54|762.14|0
1730416500000|2024-10-31 23:15:00|765.55|763.15|765.66|763.26|767.13|764.73|765.44|763.04|0
1730416800000|2024-10-31 23:20:00|765.89|763.49|767.92|765.52|768.15|765.75|765.89|763.49|0
1730417100000|2024-10-31 23:25:00|768.15|765.75|768.14|765.74|768.7|766.3|767.47|765.07|0
1730417400000|2024-10-31 23:30:00|768.37|765.97|767.91|765.51|768.6|766.2|767.46|765.06|0
1730417700000|2024-10-31 23:35:00|768.14|765.74|767.79|765.39|768.82|766.42|767.23|764.83|0
1730418000000|2024-10-31 23:40:00|767.68|765.28|768.13|765.73|768.81|766.41|767.46|765.06|0
1730418300000|2024-10-31 23:45:00|768.36|765.96|766.32|763.92|768.59|766.19|766.1|763.7|0
1730418600000|2024-10-31 23:50:00|766.2|763.8|765.87|763.47|766.77|764.37|765.64|763.24|0
1730418900000|2024-10-31 23:55:00|765.75|763.35|765.75|763.35|766.54|764.14|765.64|763.24|0
1730419200000|2024-11-01 00:00:00|765.86|763.46|761.9|759.5|765.86|763.46|760.89|758.49|0
1730419500000|2024-11-01 00:05:00|761.79|759.39|763.03|760.63|763.15|760.75|761.57|759.17|0
1730419800000|2024-11-01 00:10:00|763.15|760.75|763.93|761.53|764.5|762.1|762.92|760.52|0
1730420100000|2024-11-01 00:15:00|763.82|761.42|762.91|760.51|763.82|761.42|761.79|759.39|0
1730420400000|2024-11-01 00:20:00|763.37|760.97|765.57|763.17|765.79|763.39|763.14|760.74|0
1730420700000|2024-11-01 00:25:00|765.34|762.94|767.82|765.42|767.82|765.42|765.34|762.94|0
1730421000000|2024-11-01 00:30:00|767.62|765.62|766.6|764.6|767.62|765.62|766.26|764.26|0
1730421300000|2024-11-01 00:35:00|766.72|764.72|766.03|764.03|767.62|765.62|765.81|763.81|0
1730421600000|2024-11-01 00:40:00|766.14|764.14|766.94|764.94|766.94|764.94|764.9|762.9|0
1730421900000|2024-11-01 00:45:00|766.82|764.82|767.38|765.38|767.61|765.61|766.48|764.48|0
1730422200000|2024-11-01 00:50:00|767.61|765.61|766.93|764.93|768.51|766.51|766.93|764.93|0
1730422500000|2024-11-01 00:55:00|767.16|765.16|766.47|764.47|767.83|765.83|765.8|763.8|0
1730422800000|2024-11-01 01:00:00|766.25|764.25|767.15|765.15|768.28|766.28|765.23|763.23|0
1730423100000|2024-11-01 01:05:00|766.92|764.92|767.15|765.15|767.6|765.6|765.79|763.79|0
1730423400000|2024-11-01 01:10:00|766.92|764.92|767.6|765.6|767.7|765.7|766.01|764.01|0
1730423700000|2024-11-01 01:15:00|767.37|765.37|766.69|764.69|767.6|765.6|766.01|764.01|0
1730424000000|2024-11-01 01:20:00|766.91|764.91|766.91|764.91|767.82|765.82|766.69|764.69|0
1730424300000|2024-11-01 01:25:00|767.14|765.14|766.23|764.23|767.7|765.7|765.78|763.78|0
1730424600000|2024-11-01 01:30:00|766|764|763.97|761.97|766|764|763.52|761.52|0
1730424900000|2024-11-01 01:35:00|763.74|761.74|765.32|763.32|765.77|763.77|763.29|761.29|0
1730425200000|2024-11-01 01:40:00|765.09|763.09|764.64|762.64|765.09|763.09|763.96|761.96|0
1730425500000|2024-11-01 01:45:00|764.86|762.86|764.64|762.64|765.32|763.32|764.41|762.41|0
1730425800000|2024-11-01 01:50:00|764.74|762.74|763.61|761.61|765.09|763.09|763.05|761.05|0
1730426100000|2024-11-01 01:55:00|763.5|761.5|764.06|762.06|764.4|762.4|762.82|760.82|0
1730426400000|2024-11-01 02:00:00|764.18|762.18|762.59|760.59|764.18|762.18|762.14|760.14|0
1730426700000|2024-11-01 02:05:00|762.7|760.7|761.69|759.69|763.5|761.5|761.46|759.46|0
1730427000000|2024-11-01 02:10:00|761.8|759.8|758.75|756.75|761.8|759.8|756.5|754.5|0
1730427300000|2024-11-01 02:15:00|758.98|756.98|760.33|758.33|760.33|758.33|756.95|754.95|0
1730427600000|2024-11-01 02:20:00|760.1|758.1|762.58|760.58|762.58|760.58|760.1|758.1|0
1730427900000|2024-11-01 02:25:00|763.26|761.26|763.71|761.71|764.16|762.16|762.58|760.58|0
1730428200000|2024-11-01 02:30:00|763.93|761.93|763.48|761.48|763.93|761.93|762.8|760.8|0
1730428500000|2024-11-01 02:35:00|763.59|761.59|764.71|762.71|764.71|762.71|763.03|761.03|0
1730428800000|2024-11-01 02:40:00|764.83|762.83|764.83|762.83|765.16|763.16|764.49|762.49|0
1730429100000|2024-11-01 02:45:00|765.05|763.05|764.71|762.71|765.28|763.28|764.6|762.6|0
1730429400000|2024-11-01 02:50:00|764.82|762.82|765.72|763.72|765.73|763.73|764.6|762.6|0
1730429700000|2024-11-01 02:55:00|765.95|763.95|766.63|764.63|766.63|764.63|765.72|763.72|0
1730430000000|2024-11-01 03:00:00|766.62|764.62|767.3|765.3|767.3|765.3|765.95|763.95|0
1730430300000|2024-11-01 03:05:00|767.07|765.07|768.65|766.65|768.66|766.66|766.85|764.85|0
1730430600000|2024-11-01 03:10:00|768.43|766.43|769.1|767.1|769.56|767.56|768.43|766.43|0
1730430900000|2024-11-01 03:15:00|768.88|766.88|769.33|767.33|769.33|767.33|768.42|766.42|0
1730431200000|2024-11-01 03:20:00|769.55|767.55|770.68|768.68|770.68|768.68|769.55|767.55|0
1730431500000|2024-11-01 03:25:00|770.46|768.46|770.23|768.23|770.46|768.46|769.77|767.77|0
1730431800000|2024-11-01 03:30:00|770.33|768.33|770.9|768.9|771.13|769.13|770.23|768.23|0
1730432100000|2024-11-01 03:35:00|771.01|769.01|770.9|768.9|771.13|769.13|770.22|768.22|0
1730432400000|2024-11-01 03:40:00|770.67|768.67|771.12|769.12|771.12|769.12|770.22|768.22|0
1730432700000|2024-11-01 03:45:00|771.23|769.23|771|769|771.8|769.8|770.89|768.89|0
1730433000000|2024-11-01 03:50:00|771.12|769.12|771.45|769.45|771.57|769.57|771.12|769.12|0
1730433300000|2024-11-01 03:55:00|771.57|769.57|770.43|768.43|771.57|769.57|770.21|768.21|0
1730433600000|2024-11-01 04:00:00|770.66|768.66|771.11|769.11|771.34|769.34|770.21|768.21|0
1730433900000|2024-11-01 04:05:00|771.34|769.34|770.88|768.88|771.34|769.34|770.88|768.88|0
1730434200000|2024-11-01 04:10:00|770.65|768.65|771.33|769.33|771.44|769.44|770.65|768.65|0
1730434500000|2024-11-01 04:15:00|771.1|769.1|771.33|769.33|771.56|769.56|770.88|768.88|0
1730434800000|2024-11-01 04:20:00|771.1|769.1|770.87|768.87|771.55|769.55|770.87|768.87|0
1730435100000|2024-11-01 04:25:00|771.1|769.1|771.77|769.77|772|770|770.98|768.98|0
1730435400000|2024-11-01 04:30:00|771.55|769.55|771.77|769.77|772|770|771.32|769.32|0
1730435700000|2024-11-01 04:35:00|772|770|772.45|770.45|772.9|770.9|771.77|769.77|0
1730436000000|2024-11-01 04:40:00|772.67|770.67|771.99|769.99|772.9|770.9|771.77|769.77|0
1730436300000|2024-11-01 04:45:00|771.87|769.87|769.72|767.72|771.99|769.99|769.72|767.72|0
1730436600000|2024-11-01 04:50:00|769.27|767.27|769.72|767.72|771.31|769.31|769.27|767.27|0
1730436900000|2024-11-01 04:55:00|769.95|767.95|770.17|768.17|770.17|768.17|769.49|767.49|0
1730437200000|2024-11-01 05:00:00|770.4|768.4|770.39|768.39|770.62|768.62|769.72|767.72|0
1730437500000|2024-11-01 05:05:00|770.5|768.5|771.3|769.3|772.43|770.43|770.5|768.5|0
1730437800000|2024-11-01 05:10:00|771.52|769.52|772.2|770.2|772.88|770.88|771.3|769.3|0
1730438100000|2024-11-01 05:15:00|771.97|769.97|774.69|772.69|774.69|772.69|771.97|769.97|0
1730438400000|2024-11-01 05:20:00|774.92|772.92|774.23|772.23|774.92|772.92|774.01|772.01|0
1730438700000|2024-11-01 05:25:00|774.01|772.01|775.36|773.36|775.36|773.36|773.55|771.55|0
1730439000000|2024-11-01 05:30:00|775.14|773.14|775.47|773.47|776.04|774.04|774.91|772.91|0
1730439300000|2024-11-01 05:35:00|775.36|773.36|775.81|773.81|776.04|774.04|775.13|773.13|0
1730439600000|2024-11-01 05:40:00|775.58|773.58|775.13|773.13|775.69|773.69|775.13|773.13|0
1730439900000|2024-11-01 05:45:00|775.35|773.35|775.58|773.58|776.26|774.26|774.9|772.9|0
1730440200000|2024-11-01 05:50:00|775.35|773.35|774.21|772.21|775.58|773.58|773.53|771.53|0
1730440500000|2024-11-01 05:55:00|774.44|772.44|775.12|773.12|775.8|773.8|774.21|772.21|0
1730440800000|2024-11-01 06:00:00|774.89|772.89|774.43|772.43|775.12|773.12|773.53|771.53|0
1730441100000|2024-11-01 06:05:00|774.21|772.21|774.2|772.2|774.66|772.66|773.3|771.3|0
1730441400000|2024-11-01 06:10:00|774.43|772.43|773.75|771.75|774.66|772.66|773.75|771.75|0
1730441700000|2024-11-01 06:15:00|773.52|771.52|772.61|770.61|774.2|772.2|772.61|770.61|0
1730442000000|2024-11-01 06:20:00|772.84|770.84|771.7|769.7|773.74|771.74|771.7|769.7|0
1730442300000|2024-11-01 06:25:00|771.58|769.58|771.25|769.25|772.61|770.61|770.57|768.57|0
1730442600000|2024-11-01 06:30:00|771.02|769.02|770.79|768.79|771.92|769.92|770.56|768.56|0
1730442900000|2024-11-01 06:35:00|770.9|768.9|771.01|769.01|771.24|769.24|770.56|768.56|0
1730443200000|2024-11-01 06:40:00|771.12|769.12|771.46|769.46|771.69|769.69|770.79|768.79|0
1730443500000|2024-11-01 06:45:00|771.35|769.35|770.33|768.33|772.82|770.82|770.33|768.33|0
1730443800000|2024-11-01 06:50:00|769.88|767.88|768.74|766.74|770.55|768.55|766.93|764.93|0
1730444100000|2024-11-01 06:55:00|768.97|766.97|768.74|766.74|769.19|767.19|768.06|766.06|0
1730444400000|2024-11-01 07:00:00|768.51|766.51|769.64|767.64|769.87|767.87|768.06|766.06|0
1730444700000|2024-11-01 07:05:00|769.52|767.52|767.37|765.37|770.54|768.54|767.15|765.15|0
1730445000000|2024-11-01 07:10:00|767.15|765.15|767.37|765.37|768.05|766.05|767.14|765.14|0
1730445300000|2024-11-01 07:15:00|767.14|765.14|767.65|765.65|770.37|768.37|767.14|765.14|0
1730445600000|2024-11-01 07:20:00|767.88|765.88|766.06|764.06|767.88|765.88|765.61|763.61|0
1730445900000|2024-11-01 07:25:00|766.29|764.29|763.11|761.11|766.74|764.74|762.89|760.89|0
1730446200000|2024-11-01 07:30:00|763.34|761.34|764.69|762.69|765.38|763.38|763.11|761.11|0
1730446500000|2024-11-01 07:35:00|764.47|762.47|765.03|763.03|765.15|763.15|763.33|761.33|0
1730446800000|2024-11-01 07:40:00|765.14|763.14|766.5|764.5|766.5|764.5|764.57|762.57|0
1730447100000|2024-11-01 07:45:00|766.27|764.27|768.54|766.54|769.22|767.22|766.27|764.27|0
1730447400000|2024-11-01 07:50:00|768.76|766.76|770.8|768.8|771.71|769.71|768.54|766.54|0
1730447700000|2024-11-01 07:55:00|770.57|768.57|771.25|769.25|772.39|770.39|770.57|768.57|0
1730448000000|2024-11-01 08:00:00|770.8|768.8|775.34|773.34|775.34|773.34|770.34|768.34|0
1730448300000|2024-11-01 08:05:00|775.11|773.11|773.97|771.97|775.34|773.34|772.84|770.84|0
1730448600000|2024-11-01 08:10:00|773.4|771.4|775.78|773.78|776.24|774.24|773.29|771.29|0
1730448900000|2024-11-01 08:15:00|775.56|773.56|773.51|771.51|776.24|774.24|773.06|771.06|0
1730449200000|2024-11-01 08:20:00|773.74|771.74|773.05|771.05|774.87|772.87|772.6|770.6|0
1730449500000|2024-11-01 08:25:00|773.28|771.28|775.09|773.09|775.55|773.55|772.6|770.6|0
1730449800000|2024-11-01 08:30:00|774.41|772.41|775.09|773.09|776|774|773.96|771.96|0
1730450100000|2024-11-01 08:35:00|775.32|773.32|776.33|774.33|777.7|775.7|773.95|771.95|0
1730450400000|2024-11-01 08:40:00|776.45|774.45|775.99|773.99|776.68|774.68|773.72|771.72|0
1730450700000|2024-11-01 08:45:00|775.77|773.77|773.72|771.72|776.22|774.22|773.49|771.49|0
1730451000000|2024-11-01 08:50:00|773.95|771.95|773.94|771.94|775.31|773.31|773.72|771.72|0
1730451300000|2024-11-01 08:55:00|773.82|771.82|774.85|772.85|774.85|772.85|772.13|770.13|0
1730451600000|2024-11-01 09:00:00|775.08|773.08|774.85|772.85|775.76|773.76|774.17|772.17|0
1730451900000|2024-11-01 09:05:00|775.3|773.3|775.52|773.52|775.75|773.75|773.94|771.94|0
1730452200000|2024-11-01 09:10:00|775.75|773.75|776.43|774.43|776.66|774.66|775.07|773.07|0
1730452500000|2024-11-01 09:15:00|776.66|774.66|775.97|773.97|776.77|774.77|774.49|772.49|0
1730452800000|2024-11-01 09:20:00|776.08|774.08|777.11|775.11|777.33|775.33|775.75|773.75|0
1730453100000|2024-11-01 09:25:00|777.33|775.33|777.33|775.33|778.35|776.35|776.88|774.88|0
1730453400000|2024-11-01 09:30:00|777.56|775.56|775.51|773.51|777.56|775.56|775.06|773.06|0
1730453700000|2024-11-01 09:35:00|775.74|773.74|775.05|773.05|776.42|774.42|774.6|772.6|0
1730454000000|2024-11-01 09:40:00|775.28|773.28|775.28|773.28|775.73|773.73|774.37|772.37|0
1730454300000|2024-11-01 09:45:00|775.05|773.05|775.73|773.73|776.41|774.41|774.59|772.59|0
1730454600000|2024-11-01 09:50:00|775.5|773.5|776.18|774.18|776.41|774.41|775.27|773.27|0
1730454900000|2024-11-01 09:55:00|776.06|774.06|776.4|774.4|776.86|774.86|775.72|773.72|0
1730455200000|2024-11-01 10:00:00|776.63|774.63|777.99|775.99|777.99|775.99|775.72|773.72|0
1730455500000|2024-11-01 10:05:00|777.76|775.76|778.44|776.44|778.67|776.67|777.31|775.31|0
1730455800000|2024-11-01 10:10:00|778.67|776.67|778.67|776.67|779.12|777.12|778.22|776.22|0
1730456100000|2024-11-01 10:15:00|778.78|776.78|778.89|776.89|779.12|777.12|778.21|776.21|0
1730456400000|2024-11-01 10:20:00|778.67|776.67|778.44|776.44|779.35|777.35|778.44|776.44|0
1730456700000|2024-11-01 10:25:00|778.66|776.66|778.66|776.66|780.25|778.25|778.66|776.66|0
1730457000000|2024-11-01 10:30:00|778.89|776.89|778.88|776.88|779.57|777.57|778.66|776.66|0
1730457300000|2024-11-01 10:35:00|778.77|776.77|777.97|775.97|778.88|776.88|777.74|775.74|0
1730457600000|2024-11-01 10:40:00|777.74|775.74|778.2|776.2|778.88|776.88|777.52|775.52|0
1730457900000|2024-11-01 10:45:00|778.42|776.42|779.56|777.56|779.79|777.79|778.42|776.42|0
1730458200000|2024-11-01 10:50:00|779.33|777.33|781.61|779.61|781.61|779.61|778.88|776.88|0
1730458500000|2024-11-01 10:55:00|781.49|779.49|780.92|778.92|781.84|779.84|780.7|778.7|0
1730458800000|2024-11-01 11:00:00|780.7|778.7|779.78|777.78|780.92|778.92|779.1|777.1|0
1730459100000|2024-11-01 11:05:00|780.01|778.01|777.51|775.51|780.01|778.01|777.28|775.28|0
1730459400000|2024-11-01 11:10:00|777.61|775.61|779.78|777.78|779.78|777.78|777.51|775.51|0
1730459700000|2024-11-01 11:15:00|780|778|780.57|778.57|781.14|779.14|780|778|0
1730460000000|2024-11-01 11:20:00|780.68|778.68|780.68|778.68|781.82|779.82|780.46|778.46|0
1730460300000|2024-11-01 11:25:00|780.45|778.45|780.68|778.68|781.36|779.36|780|778|0
1730460600000|2024-11-01 11:30:00|780.91|778.91|781.59|779.59|782.04|780.04|780.68|778.68|0
1730460900000|2024-11-01 11:35:00|782.04|780.04|782.49|780.49|783.29|781.29|782.04|780.04|0
1730461200000|2024-11-01 11:40:00|782.72|780.72|782.95|780.95|784.09|782.09|782.38|780.38|0
1730461500000|2024-11-01 11:45:00|782.49|780.49|780.89|778.89|782.72|780.72|779.53|777.53|0
1730461800000|2024-11-01 11:50:00|780.67|778.67|781.91|779.91|782.71|780.71|780.44|778.44|0
1730462100000|2024-11-01 11:55:00|782.03|780.03|781.57|779.57|783.4|781.4|781.57|779.57|0
1730462400000|2024-11-01 12:00:00|782.03|780.03|781.8|779.8|783.16|781.16|781.34|779.34|0
1730462700000|2024-11-01 12:05:00|781.57|779.57|780.88|778.88|782.02|780.02|780.88|778.88|0
1730463000000|2024-11-01 12:10:00|781.11|779.11|782.47|780.47|782.93|780.93|780.88|778.88|0
1730463300000|2024-11-01 12:15:00|782.25|780.25|781.79|779.79|782.47|780.47|780.42|778.42|0
1730463600000|2024-11-01 12:20:00|781.56|779.56|782.47|780.47|782.92|780.92|781.56|779.56|0
1730463900000|2024-11-01 12:25:00|782.24|780.24|779.73|777.73|782.47|780.47|779.62|777.62|0
1730464200000|2024-11-01 12:30:00|777.91|775.91|784.54|782.54|787.13|785.13|776.78|774.78|0
1730464500000|2024-11-01 12:35:00|783.63|781.63|783.17|781.17|787.74|785.74|781.35|779.35|0
1730464800000|2024-11-01 12:40:00|783.74|781.74|787.97|785.97|788.2|786.2|783.74|781.74|0
1730465100000|2024-11-01 12:45:00|787.85|785.85|784.38|782.38|787.85|785.85|783.47|781.47|0
1730465400000|2024-11-01 12:50:00|784.61|782.61|787.35|785.35|787.8|785.8|782.89|780.89|0
1730465700000|2024-11-01 12:55:00|787.12|785.12|785.29|783.29|788.03|786.03|784.83|782.83|0
1730466000000|2024-11-01 13:00:00|785.06|783.06|781.17|779.17|785.06|783.06|781.17|779.17|0
1730466300000|2024-11-01 13:05:00|780.95|778.95|782.77|780.77|783.23|781.23|779.35|777.35|0
1730466600000|2024-11-01 13:10:00|783|781|781.85|779.85|783.23|781.23|780.26|778.26|0
1730466900000|2024-11-01 13:15:00|781.4|779.4|782.08|780.08|782.54|780.54|780.48|778.48|0
1730467200000|2024-11-01 13:20:00|781.85|779.85|781.16|779.16|781.85|779.85|779.11|777.11|0
1730467500000|2024-11-01 13:25:00|780.94|778.94|779.79|777.79|782.3|780.3|779.34|777.34|0
1730467800000|2024-11-01 13:30:00|780.02|778.02|787.55|785.55|788.7|786.7|776.37|774.37|0
1730468100000|2024-11-01 13:35:00|787.32|785.32|793.5|791.5|793.5|791.5|785.27|783.27|0
1730468400000|2024-11-01 13:40:00|793.73|791.73|793.5|791.5|795.56|793.56|791.67|789.67|0
1730468700000|2024-11-01 13:45:00|793.73|791.73|796.47|794.47|796.47|794.47|791.44|789.44|0
1730469000000|2024-11-01 13:50:00|796.01|794.01|796.47|794.47|798.53|796.53|794.87|792.87|0
1730469300000|2024-11-01 13:55:00|796.7|794.7|796.58|794.58|798.3|796.3|795.78|793.78|0
1730469600000|2024-11-01 14:00:00|798.53|796.53|793.71|791.71|798.99|796.99|792.11|790.11|0
1730469900000|2024-11-01 14:05:00|793.49|791.49|802.66|800.66|803.81|801.81|793.03|791.03|0
1730470200000|2024-11-01 14:10:00|802.43|800.43|807.98|805.98|808.9|806.9|801.97|799.97|0
1730470500000|2024-11-01 14:15:00|807.75|805.75|811.43|809.43|812.12|810.12|807.52|805.52|0
1730470800000|2024-11-01 14:20:00|811.89|809.89|812.35|810.35|813.5|811.5|809.59|807.59|0
1730471100000|2024-11-01 14:25:00|812.58|810.58|816.89|814.89|817|815|811.81|809.81|0
1730471400000|2024-11-01 14:30:00|817.35|815.35|812.96|810.96|818.05|816.05|812.27|810.27|0
1730471700000|2024-11-01 14:35:00|813.42|811.42|810.18|808.18|814.34|812.34|808.34|806.34|0
1730472000000|2024-11-01 14:40:00|810.42|808.42|801.42|799.42|811.11|809.11|797.74|795.74|0
1730472300000|2024-11-01 14:45:00|801.19|799.19|801.65|799.65|801.88|799.88|793.83|791.83|0
1730472600000|2024-11-01 14:50:00|801.88|799.88|798.8|796.8|801.88|799.88|795.81|793.81|0
1730472900000|2024-11-01 14:55:00|798.34|796.34|807.32|805.32|807.32|805.32|797.88|795.88|0
1730473200000|2024-11-01 15:00:00|806.86|804.86|809.16|807.16|809.62|807.62|805.47|803.47|0
1730473500000|2024-11-01 15:05:00|809.39|807.39|804.09|802.09|809.39|807.39|803.4|801.4|0
1730473800000|2024-11-01 15:10:00|804.55|802.55|812.16|810.16|812.39|810.39|804.32|802.32|0
1730474100000|2024-11-01 15:15:00|812.39|810.39|811.46|809.46|814.7|812.7|808.92|806.92|0
1730474400000|2024-11-01 15:20:00|811.23|809.23|811.46|809.46|811.46|809.46|805.69|803.69|0
1730474700000|2024-11-01 15:25:00|811.23|809.23|814.92|812.92|815.85|813.85|810.3|808.3|0
1730475000000|2024-11-01 15:30:00|814.69|812.69|811.68|809.68|815.61|813.61|810.53|808.53|0
1730475300000|2024-11-01 15:35:00|811.45|809.45|810.07|808.07|812.15|810.15|808.45|806.45|0
1730475600000|2024-11-01 15:40:00|809.84|807.84|807.53|805.53|812.02|810.02|806.37|804.37|0
1730475900000|2024-11-01 15:45:00|807.41|805.41|803.38|801.38|809.14|807.14|802.91|800.91|0
1730476200000|2024-11-01 15:50:00|803.26|801.26|802.91|800.91|803.61|801.61|798.08|796.08|0
1730476500000|2024-11-01 15:55:00|802.68|800.68|800.15|798.15|802.68|800.68|799|797|0
1730476800000|2024-11-01 16:00:00|799.92|797.92|803.83|801.83|804.98|802.98|799.69|797.69|0
1730477100000|2024-11-01 16:05:00|803.94|801.94|804.98|802.98|804.98|802.98|802.22|800.22|0
1730477400000|2024-11-01 16:10:00|805.44|803.44|802.67|800.67|806.13|804.13|801.98|799.98|0
1730477700000|2024-11-01 16:15:00|802.9|800.9|803.59|801.59|803.7|801.7|799.68|797.68|0
1730478000000|2024-11-01 16:20:00|803.36|801.36|801.75|799.75|803.36|801.36|798.98|796.98|0
1730478300000|2024-11-01 16:25:00|801.51|799.51|797.74|795.74|801.74|799.74|796.91|794.91|0
1730478600000|2024-11-01 16:30:00|797.28|795.28|805.34|803.34|805.45|803.45|797.28|795.28|0
1730478900000|2024-11-01 16:35:00|804.42|802.42|804.65|802.65|805.34|803.34|801.65|799.65|0
1730479200000|2024-11-01 16:40:00|803.49|801.49|794.05|792.05|803.49|801.49|792.68|790.68|0
1730479500000|2024-11-01 16:45:00|793.82|791.82|795.2|793.2|797.5|795.5|792.45|790.45|0
1730479800000|2024-11-01 16:50:00|794.97|792.97|794.28|792.28|796.58|794.58|793.59|791.59|0
1730480100000|2024-11-01 16:55:00|794.16|792.16|793.59|791.59|795.43|793.43|790.83|788.83|0
1730480400000|2024-11-01 17:00:00|794.05|792.05|792.9|790.9|795.08|793.08|791.98|789.98|0
1730480700000|2024-11-01 17:05:00|793.47|791.47|788.18|786.18|793.47|791.47|786.24|784.24|0
1730481000000|2024-11-01 17:10:00|788.53|786.53|793.58|791.58|794.27|792.27|786.69|784.69|0
1730481300000|2024-11-01 17:15:00|793.35|791.35|796.11|794.11|796.8|794.8|793.35|791.35|0
1730481600000|2024-11-01 17:20:00|795.88|793.88|799.78|797.78|801.86|799.86|795.88|793.88|0
1730481900000|2024-11-01 17:25:00|799.32|797.32|800.24|798.24|801.39|799.39|798.17|796.17|0
1730482200000|2024-11-01 17:30:00|800.7|798.7|787.37|785.37|800.7|798.7|787.14|785.14|0
1730482500000|2024-11-01 17:35:00|787.14|785.14|784.34|782.34|788.92|786.92|783.01|781.01|0
1730482800000|2024-11-01 17:40:00|784.11|782.11|782.61|780.61|785.48|783.48|782.04|780.04|0
1730483100000|2024-11-01 17:45:00|782.5|780.5|783.19|781.19|785.02|783.02|780.9|778.9|0
1730483400000|2024-11-01 17:50:00|782.96|780.96|788|786|788.92|786.92|782.96|780.96|0
1730483700000|2024-11-01 17:55:00|788.23|786.23|781.35|779.35|788.46|786.46|781.12|779.12|0
1730484000000|2024-11-01 18:00:00|779.75|777.75|785.24|783.24|786.16|784.16|779.75|777.75|0
1730484300000|2024-11-01 18:05:00|785.35|783.35|779.06|777.06|785.58|783.58|777.34|775.34|0
1730484600000|2024-11-01 18:10:00|779.05|777.05|780.11|778.11|780.57|778.57|777.45|775.45|0
1730484900000|2024-11-01 18:15:00|779.88|777.88|779.42|777.42|783.08|781.08|778.05|776.05|0
1730485200000|2024-11-01 18:20:00|779.3|777.3|786.51|784.51|786.51|784.51|777.82|775.82|0
1730485500000|2024-11-01 18:25:00|786.74|784.74|784.22|782.22|786.74|784.74|783.53|781.53|0
1730485800000|2024-11-01 18:30:00|783.76|781.76|784.9|782.9|785.82|783.82|781.47|779.47|0
1730486100000|2024-11-01 18:35:00|784.67|782.67|785.82|783.82|786.27|784.27|783.98|781.98|0
1730486400000|2024-11-01 18:40:00|785.59|783.59|785.97|783.97|786.5|784.5|782.99|780.99|0
1730486700000|2024-11-01 18:45:00|785.51|783.51|786.04|784.04|788.34|786.34|783.98|781.98|0
1730487000000|2024-11-01 18:50:00|786.27|784.27|784.44|782.44|788.34|786.34|784.44|782.44|0
1730487300000|2024-11-01 18:55:00|784.21|782.21|786.04|784.04|786.73|784.73|783.52|781.52|0
1730487600000|2024-11-01 19:00:00|785.81|783.81|785.81|783.81|786.73|784.73|783.52|781.52|0
1730487900000|2024-11-01 19:05:00|786.26|784.26|792|790|792.69|790.69|785.35|783.35|0
1730488200000|2024-11-01 19:10:00|792.46|790.46|792.23|790.23|793.15|791.15|789.7|787.7|0
1730488500000|2024-11-01 19:15:00|791.54|789.54|791.99|789.99|791.99|789.99|789.47|787.47|0
1730488800000|2024-11-01 19:20:00|791.87|789.87|789.24|787.24|792.22|790.22|789.01|787.01|0
1730489100000|2024-11-01 19:25:00|789.47|787.47|781.67|779.67|789.47|787.47|781.44|779.44|0
1730489400000|2024-11-01 19:30:00|781.9|779.9|781.43|779.43|783.04|781.04|779.6|777.6|0
1730489700000|2024-11-01 19:35:00|781.21|779.21|780.74|778.74|782.12|780.12|778.23|776.23|0
1730490000000|2024-11-01 19:40:00|780.52|778.52|781.2|779.2|785.78|783.78|779.6|777.6|0
1730490300000|2024-11-01 19:45:00|780.51|778.51|778.22|776.22|782.34|780.34|778.22|776.22|0
1730490600000|2024-11-01 19:50:00|775.93|773.93|777.76|775.76|778.22|776.22|771.36|769.36|0
1730490900000|2024-11-01 19:55:00|778.68|776.68|776.16|774.16|779.59|777.59|773.19|771.19|0
1730491200000|2024-11-01 20:00:00|775.93|773.93|777.53|775.53|780.05|778.05|775.93|773.93|0
1730491500000|2024-11-01 20:05:00|777.3|775.3|779.13|777.13|779.36|777.36|777.3|775.3|0
1730491800000|2024-11-01 20:10:00|779.35|777.35|780.73|778.73|782.79|780.79|779.13|777.13|0
1730683200000|2024-11-04 01:20:00|771.73|769.33|772.87|770.47|773.1|770.7|771.73|769.33|0
1730683500000|2024-11-04 01:25:00|773.1|770.7|772.64|770.24|773.78|771.38|772.41|770.01|0
1730683800000|2024-11-04 01:30:00|772.44|770.44|774.95|772.95|775.4|773.4|772.44|770.44|0
1730684100000|2024-11-04 01:35:00|775.06|773.06|773.57|771.57|776.09|774.09|773.57|771.57|0
1730684400000|2024-11-04 01:40:00|773.8|771.8|774.59|772.59|774.94|772.94|773.57|771.57|0
1730684700000|2024-11-04 01:45:00|774.48|772.48|776.77|774.77|777|775|774.36|772.36|0
1730685000000|2024-11-04 01:50:00|777|775|776.54|774.54|777.22|775.22|776.31|774.31|0
1730685300000|2024-11-04 01:55:00|776.53|774.53|777.9|775.9|779.51|777.51|776.31|774.31|0
1730685600000|2024-11-04 02:00:00|778.01|776.01|778.93|776.93|779.28|777.28|778.01|776.01|0
1730685900000|2024-11-04 02:05:00|779.05|777.05|779.5|777.5|779.96|777.96|778.81|776.81|0
1730686200000|2024-11-04 02:10:00|779.38|777.38|777.44|775.44|779.38|777.38|777.32|775.32|0
1730686500000|2024-11-04 02:15:00|777.67|775.67|778.35|776.35|778.35|776.35|777.67|775.67|0
1730686800000|2024-11-04 02:20:00|778.58|776.58|781.78|779.78|782.01|780.01|778|776|0
1730687100000|2024-11-04 02:25:00|781.66|779.66|784.99|782.99|784.99|782.99|780.87|778.87|0
1730687400000|2024-11-04 02:30:00|785.45|783.45|784.07|782.07|787.28|785.28|784.07|782.07|0
1730687700000|2024-11-04 02:35:00|784.3|782.3|784.29|782.29|784.52|782.52|783.61|781.61|0
1730688000000|2024-11-04 02:40:00|784.06|782.06|784.06|782.06|785.21|783.21|783.6|781.6|0
1730688300000|2024-11-04 02:45:00|783.83|781.83|784.52|782.52|785.32|783.32|783.83|781.83|0
1730688600000|2024-11-04 02:50:00|784.75|782.75|783.94|781.94|784.75|782.75|783.83|781.83|0
1730688900000|2024-11-04 02:55:00|784.06|782.06|783.82|781.82|784.06|782.06|783.14|781.14|0
1730689200000|2024-11-04 03:00:00|784.16|782.16|783.82|781.82|784.51|782.51|783.14|781.14|0
1730689500000|2024-11-04 03:05:00|783.93|781.93|784.51|782.51|784.51|782.51|783.82|781.82|0
1730689800000|2024-11-04 03:10:00|784.62|782.62|784.5|782.5|785.19|783.19|784.27|782.27|0
1730690100000|2024-11-04 03:15:00|784.73|782.73|785.65|783.65|785.88|783.88|784.5|782.5|0
1730690400000|2024-11-04 03:20:00|785.42|783.42|786.56|784.56|786.79|784.79|784.96|782.96|0
1730690700000|2024-11-04 03:25:00|786.1|784.1|787.93|785.93|787.93|785.93|786.1|784.1|0
1730691000000|2024-11-04 03:30:00|788.16|786.16|786.1|784.1|788.62|786.62|785.87|783.87|0
1730691300000|2024-11-04 03:35:00|786.21|784.21|786.78|784.78|787.24|785.24|786.1|784.1|0
1730691600000|2024-11-04 03:40:00|787.01|785.01|786.09|784.09|787.01|785.01|785.4|783.4|0
1730691900000|2024-11-04 03:45:00|785.86|783.86|787.01|785.01|787.24|785.24|785.86|783.86|0
1730692200000|2024-11-04 03:50:00|786.78|784.78|786.31|784.31|787.11|785.11|786.31|784.31|0
1730692500000|2024-11-04 03:55:00|786.09|784.09|786.77|784.77|786.77|784.77|786.08|784.08|0
1730692800000|2024-11-04 04:00:00|786.54|784.54|787.69|785.69|787.69|785.69|786.31|784.31|0
1730693100000|2024-11-04 04:05:00|787.46|785.46|787.45|785.45|787.68|785.68|786.77|784.77|0
1730693400000|2024-11-04 04:10:00|787.56|785.56|788.14|786.14|788.14|786.14|787.22|785.22|0
1730693700000|2024-11-04 04:15:00|787.91|785.91|786.99|784.99|788.14|786.14|786.99|784.99|0
1730694000000|2024-11-04 04:20:00|786.76|784.76|788.59|786.59|788.59|786.59|786.76|784.76|0
1730694300000|2024-11-04 04:25:00|788.82|786.82|789.28|787.28|789.51|787.51|788.13|786.13|0
1730694600000|2024-11-04 04:30:00|789.39|787.39|787.9|785.9|789.51|787.51|787.9|785.9|0
1730694900000|2024-11-04 04:35:00|788.13|786.13|789.27|787.27|789.61|787.61|788.13|786.13|0
1730695200000|2024-11-04 04:40:00|789.5|787.5|790.88|788.88|790.88|788.88|789.27|787.27|0
1730695500000|2024-11-04 04:45:00|791.11|789.11|790.41|788.41|792.02|790.02|789.96|787.96|0
1730695800000|2024-11-04 04:50:00|790.64|788.64|789.95|787.95|790.87|788.87|789.72|787.72|0
1730696100000|2024-11-04 04:55:00|790.18|788.18|790.18|788.18|790.18|788.18|789.72|787.72|0
1730696400000|2024-11-04 05:00:00|790.06|788.06|789.03|787.03|790.06|788.06|788.11|786.11|0
1730696700000|2024-11-04 05:05:00|789.14|787.14|787.19|785.19|789.26|787.26|786.5|784.5|0
1730697000000|2024-11-04 05:10:00|786.96|784.96|787.65|785.65|787.88|785.88|786.96|784.96|0
1730697300000|2024-11-04 05:15:00|787.42|785.42|787.18|785.18|787.65|785.65|786.73|784.73|0
1730697600000|2024-11-04 05:20:00|787.41|785.41|787.41|785.41|788.1|786.1|787.41|785.41|0
1730697900000|2024-11-04 05:25:00|787.18|785.18|787.19|785.19|787.87|785.87|786.27|784.27|0
1730698200000|2024-11-04 05:30:00|787.3|785.3|787.03|785.03|787.58|785.58|786.96|784.96|0
1730698500000|2024-11-04 05:35:00|786.8|784.8|787.49|785.49|787.49|785.49|786.8|784.8|0
1730698800000|2024-11-04 05:40:00|787.26|785.26|787.03|785.03|787.72|785.72|787.03|785.03|0
1730699100000|2024-11-04 05:45:00|786.8|784.8|787.26|785.26|787.26|785.26|786.57|784.57|0
1730699400000|2024-11-04 05:50:00|787.03|785.03|786.79|784.79|787.03|785.03|786.79|784.79|0
1730699700000|2024-11-04 05:55:00|787.02|785.02|788.4|786.4|788.4|786.4|787.02|785.02|0
1730700000000|2024-11-04 06:00:00|788.17|786.17|790.01|788.01|790.12|788.12|787.94|785.94|0
1730700300000|2024-11-04 06:05:00|789.78|787.78|790.01|788.01|790.7|788.7|789.78|787.78|0
1730700600000|2024-11-04 06:10:00|790.24|788.24|790.92|788.92|791.39|789.39|790.01|788.01|0
1730700900000|2024-11-04 06:15:00|791.16|789.16|791.61|789.61|792.08|790.08|791.15|789.15|0
1730701200000|2024-11-04 06:20:00|791.38|789.38|791.61|789.61|791.84|789.84|791.15|789.15|0
1730701500000|2024-11-04 06:25:00|791.15|789.15|791.61|789.61|791.84|789.84|791.15|789.15|0
1730701800000|2024-11-04 06:30:00|791.38|789.38|791.37|789.37|792.07|790.07|790.92|788.92|0
1730702100000|2024-11-04 06:35:00|791.14|789.14|791.6|789.6|791.83|789.83|791.14|789.14|0
1730702400000|2024-11-04 06:40:00|791.71|789.71|792.29|790.29|792.52|790.52|791.6|789.6|0
1730702700000|2024-11-04 06:45:00|792.52|790.52|791.37|789.37|792.52|790.52|790.91|788.91|0
1730703000000|2024-11-04 06:50:00|791.14|789.14|790.9|788.9|792.06|790.06|790.44|788.44|0
1730703300000|2024-11-04 06:55:00|790.67|788.67|790.44|788.44|791.13|789.13|789.63|787.63|0
1730703600000|2024-11-04 07:00:00|790.21|788.21|789.29|787.29|791.82|789.82|789.06|787.06|0
1730703900000|2024-11-04 07:05:00|789.75|787.75|788.69|786.69|790.67|788.67|788.69|786.69|0
1730704200000|2024-11-04 07:10:00|788.92|786.92|787.07|785.07|788.92|786.92|786.61|784.61|0
1730704500000|2024-11-04 07:15:00|786.84|784.84|787.3|785.3|788.46|786.46|786.84|784.84|0
1730704800000|2024-11-04 07:20:00|787.53|785.53|786.38|784.38|787.53|785.53|785.69|783.69|0
1730705100000|2024-11-04 07:25:00|786.26|784.26|785.91|783.91|787.3|785.3|785.91|783.91|0
1730705400000|2024-11-04 07:30:00|786.14|784.14|783.37|781.37|786.14|784.14|781.99|779.99|0
1730705700000|2024-11-04 07:35:00|783.14|781.14|782.79|780.79|784.41|782.41|781.99|779.99|0
1730706000000|2024-11-04 07:40:00|782.68|780.68|782.68|780.68|783.37|781.37|781.99|779.99|0
1730706300000|2024-11-04 07:45:00|782.45|780.45|779.22|777.22|782.45|780.45|778.3|776.3|0
1730706600000|2024-11-04 07:50:00|779.45|777.45|778.3|776.3|779.91|777.91|777.84|775.84|0
1730706900000|2024-11-04 07:55:00|778.07|776.07|777.83|775.83|779.22|777.22|777.6|775.6|0
1730707200000|2024-11-04 08:00:00|778.06|776.06|780.93|778.93|781.75|779.75|777.37|775.37|0
1730707500000|2024-11-04 08:05:00|781.05|779.05|780.59|778.59|781.97|779.97|779.78|777.78|0
1730707800000|2024-11-04 08:10:00|780.36|778.36|783.58|781.58|783.58|781.58|778.98|776.98|0
1730708100000|2024-11-04 08:15:00|782.66|780.66|783.69|781.69|785.66|783.66|782.66|780.66|0
1730708400000|2024-11-04 08:20:00|783.58|781.58|783.46|781.46|785.43|783.43|783.35|781.35|0
1730708700000|2024-11-04 08:25:00|783.58|781.58|781.96|779.96|784.15|782.15|780.81|778.81|0
1730709000000|2024-11-04 08:30:00|782.42|780.42|779.2|777.2|783.35|781.35|777.47|775.47|0
1730709300000|2024-11-04 08:35:00|778.97|776.97|777.76|775.76|778.97|776.97|775.23|773.23|0
1730709600000|2024-11-04 08:40:00|777.53|775.53|775.91|773.91|777.53|775.53|775.22|773.22|0
1730709900000|2024-11-04 08:45:00|776.6|774.6|776.32|774.32|778.22|776.22|774.3|772.3|0
1730710200000|2024-11-04 08:50:00|776.55|774.55|778.17|776.17|780.23|778.23|776.32|774.32|0
1730710500000|2024-11-04 08:55:00|778.28|776.28|780.69|778.69|780.69|778.69|777.71|775.71|0
1730710800000|2024-11-04 09:00:00|780.23|778.23|780|778|780.92|778.92|778.16|776.16|0
1730711100000|2024-11-04 09:05:00|779.77|777.77|781.15|779.15|781.95|779.95|779.19|777.19|0
1730711400000|2024-11-04 09:10:00|780.92|778.92|779.99|777.99|782.29|780.29|779.53|777.53|0
1730711700000|2024-11-04 09:15:00|780.22|778.22|779.76|777.76|781.6|779.6|777.92|775.92|0
1730712000000|2024-11-04 09:20:00|779.99|777.99|778.95|776.95|780.91|778.91|778.15|776.15|0
1730712300000|2024-11-04 09:25:00|779.07|777.07|779.3|777.3|780.91|778.91|778.84|776.84|0
1730712600000|2024-11-04 09:30:00|779.41|777.41|776.54|774.54|779.75|777.75|776.31|774.31|0
1730712900000|2024-11-04 09:35:00|776.31|774.31|777.91|775.91|777.91|775.91|775.96|773.96|0
1730713200000|2024-11-04 09:40:00|778.14|776.14|779.52|777.52|779.52|777.52|776.53|774.53|0
1730713500000|2024-11-04 09:45:00|779.29|777.29|781.12|779.12|781.81|779.81|779.29|777.29|0
1730713800000|2024-11-04 09:50:00|781.35|779.35|780.89|778.89|781.81|779.81|779.74|777.74|0
1730714100000|2024-11-04 09:55:00|781.12|779.12|781.81|779.81|782.96|780.96|780.43|778.43|0
1730714400000|2024-11-04 10:00:00|781.58|779.58|785.26|783.26|787.1|785.1|781.58|779.58|0
1730714700000|2024-11-04 10:05:00|785.02|783.02|785.69|783.69|786.15|784.15|784.56|782.56|0
1730715000000|2024-11-04 10:10:00|785.46|783.46|786.25|784.25|786.37|784.37|785.23|783.23|0
1730715300000|2024-11-04 10:15:00|785.91|783.91|784.76|782.76|786.14|784.14|783.15|781.15|0
1730715600000|2024-11-04 10:20:00|785.22|783.22|784.82|782.82|786.14|784.14|783.21|781.21|0
1730715900000|2024-11-04 10:25:00|784.59|782.59|785.97|783.97|786.44|784.44|784.59|782.59|0
1730716200000|2024-11-04 10:30:00|785.74|783.74|788.05|786.05|788.05|786.05|785.51|783.51|0
1730716500000|2024-11-04 10:35:00|787.82|785.82|789.66|787.66|789.89|787.89|787.35|785.35|0
1730716800000|2024-11-04 10:40:00|789.43|787.43|789.19|787.19|789.89|787.89|788.73|786.73|0
1730717100000|2024-11-04 10:45:00|788.96|786.96|788.27|786.27|788.96|786.96|788.04|786.04|0
1730717400000|2024-11-04 10:50:00|788.04|786.04|788.5|786.5|788.5|786.5|786.89|784.89|0
1730717700000|2024-11-04 10:55:00|788.27|786.27|788.49|786.49|788.73|786.73|787.57|785.57|0
1730718000000|2024-11-04 11:00:00|788.26|786.26|787.8|785.8|789.19|787.19|787.34|785.34|0
1730718300000|2024-11-04 11:05:00|787.68|785.68|786.64|784.64|788.03|786.03|785.95|783.95|0
1730718600000|2024-11-04 11:10:00|786.41|784.41|785.83|783.83|786.41|784.41|784.8|782.8|0
1730718900000|2024-11-04 11:15:00|785.72|783.72|785.14|783.14|786.64|784.64|785.14|783.14|0
1730719200000|2024-11-04 11:20:00|784.8|782.8|784.44|782.44|785.49|783.49|783.87|781.87|0
1730719500000|2024-11-04 11:25:00|784.56|782.56|782.6|780.6|785.02|783.02|782.49|780.49|0
1730719800000|2024-11-04 11:30:00|782.72|780.72|784.59|782.59|785.05|783.05|782.72|780.72|0
1730720100000|2024-11-04 11:35:00|784.36|782.36|784.36|782.36|785.28|783.28|783.9|781.9|0
1730720400000|2024-11-04 11:40:00|784.59|782.59|785.97|783.97|785.97|783.97|783.67|781.67|0
1730720700000|2024-11-04 11:45:00|785.85|783.85|785.97|783.97|786.89|784.89|785.28|783.28|0
1730721000000|2024-11-04 11:50:00|786.2|784.2|784.74|782.74|786.66|784.66|784.51|782.51|0
1730721300000|2024-11-04 11:55:00|784.62|782.62|785.43|783.43|785.89|783.89|783.59|781.59|0
1730721600000|2024-11-04 12:00:00|785.89|783.89|784.97|782.97|787.74|785.74|784.97|782.97|0
1730721900000|2024-11-04 12:05:00|785.2|783.2|784.51|782.51|785.43|783.43|783.59|781.59|0
1730722200000|2024-11-04 12:10:00|784.74|782.74|784.5|782.5|784.97|782.97|783.58|781.58|0
1730722500000|2024-11-04 12:15:00|784.73|782.73|782.89|780.89|784.73|782.73|782.89|780.89|0
1730722800000|2024-11-04 12:20:00|783.12|781.12|782.66|780.66|783.58|781.58|782.66|780.66|0
1730723100000|2024-11-04 12:25:00|782.77|780.77|778.74|776.74|783.58|781.58|776.55|774.55|0
1730723400000|2024-11-04 12:30:00|778.51|776.51|777.59|775.59|779.2|777.2|775.75|773.75|0
1730723700000|2024-11-04 12:35:00|777.36|775.36|776.21|774.21|777.59|775.59|775.52|773.52|0
1730724000000|2024-11-04 12:40:00|775.98|773.98|775.29|773.29|775.98|773.98|772.76|770.76|0
1730724300000|2024-11-04 12:45:00|775.52|773.52|778.27|776.27|778.27|776.27|775.06|773.06|0
1730724600000|2024-11-04 12:50:00|778.38|776.38|778.73|776.73|780.34|778.34|778.27|776.27|0
1730724900000|2024-11-04 12:55:00|778.96|776.96|782.41|780.41|783.33|781.33|778.96|776.96|0
1730725200000|2024-11-04 13:00:00|782.64|780.64|783.79|781.79|784.94|782.94|782.18|780.18|0
1730725500000|2024-11-04 13:05:00|783.9|781.9|782.63|780.63|784.93|782.93|782.63|780.63|0
1730725800000|2024-11-04 13:10:00|782.86|780.86|779.64|777.64|783.09|781.09|778.72|776.72|0
1730726100000|2024-11-04 13:15:00|779.41|777.41|781.71|779.71|781.71|779.71|778.26|776.26|0
1730726400000|2024-11-04 13:20:00|781.47|779.47|779.86|777.86|782.63|780.63|778.94|776.94|0
1730726700000|2024-11-04 13:25:00|779.63|777.63|780.32|778.32|780.55|778.55|778.48|776.48|0
1730727000000|2024-11-04 13:30:00|780.09|778.09|781.47|779.47|781.93|779.93|779.17|777.17|0
1730727300000|2024-11-04 13:35:00|781.7|779.7|783.08|781.08|783.31|781.31|781.01|779.01|0
1730727600000|2024-11-04 13:40:00|782.85|780.85|780.31|778.31|783.53|781.53|779.85|777.85|0
1730727900000|2024-11-04 13:45:00|779.85|777.85|781|779|782.15|780.15|779.85|777.85|0
1730728200000|2024-11-04 13:50:00|780.77|778.77|779.16|777.16|781.23|779.23|777.55|775.55|0
1730728500000|2024-11-04 13:55:00|778.93|776.93|778.69|776.69|780.31|778.31|778.46|776.46|0
1730728800000|2024-11-04 14:00:00|778.46|776.46|776.85|774.85|778.69|776.69|775.93|773.93|0
1730729100000|2024-11-04 14:05:00|776.62|774.62|777.31|775.31|778.23|776.23|776.16|774.16|0
1730729400000|2024-11-04 14:10:00|777.08|775.08|774.68|772.68|777.08|775.08|774.46|772.46|0
1730729700000|2024-11-04 14:15:00|774.91|772.91|775.37|773.37|775.83|773.83|773.54|771.54|0
1730730000000|2024-11-04 14:20:00|775.14|773.14|771.46|769.46|775.37|773.37|770.55|768.55|0
1730730300000|2024-11-04 14:25:00|770.55|768.55|774.45|772.45|775.6|773.6|767.1|765.1|0
1730730600000|2024-11-04 14:30:00|774.68|772.68|766.18|764.18|777.66|775.66|765.95|763.95|0
1730730900000|2024-11-04 14:35:00|766.87|764.87|762.29|760.29|768.02|766.02|757.48|755.48|0
1730731200000|2024-11-04 14:40:00|763.2|761.2|773.52|771.52|773.75|771.75|762.29|760.29|0
1730731500000|2024-11-04 14:45:00|773.29|771.29|775.93|773.93|777.2|775.2|772.14|770.14|0
1730731800000|2024-11-04 14:50:00|775.7|773.7|771.79|769.79|775.7|773.7|767.65|765.65|0
1730732100000|2024-11-04 14:55:00|772.02|770.02|775.93|773.93|776.39|774.39|771.79|769.79|0
1730732400000|2024-11-04 15:00:00|776.04|774.04|776.85|774.85|779.61|777.61|774.55|772.55|0
1730732700000|2024-11-04 15:05:00|777.08|775.08|776.73|774.73|780.99|778.99|775.69|773.69|0
1730733000000|2024-11-04 15:10:00|776.84|774.84|775.55|773.55|778|776|774.86|772.86|0
1730733300000|2024-11-04 15:15:00|775.78|773.78|778.54|776.54|779.23|777.23|775.55|773.55|0
1730733600000|2024-11-04 15:20:00|778.77|776.77|784.77|782.77|785.92|783.92|777.85|775.85|0
1730733900000|2024-11-04 15:25:00|785|783|782.46|780.46|786.15|784.15|779.92|777.92|0
1730734200000|2024-11-04 15:30:00|782.23|780.23|780.84|778.84|783.61|781.61|778.77|776.77|0
1730734500000|2024-11-04 15:35:00|781.07|779.07|777.38|775.38|782.22|780.22|777.38|775.38|0
1730734800000|2024-11-04 15:40:00|778.3|776.3|780.56|778.56|781.48|779.48|776.69|774.69|0
1730735100000|2024-11-04 15:45:00|780.79|778.79|782.63|780.63|782.63|780.63|775.25|773.25|0
1730735400000|2024-11-04 15:50:00|782.86|780.86|782.1|780.1|783.03|781.03|780.55|778.55|0
1730735700000|2024-11-04 15:55:00|781.64|779.64|777.71|775.71|782.1|780.1|777.71|775.71|0
1730736000000|2024-11-04 16:00:00|777.95|775.95|778.4|776.4|779.33|777.33|776.56|774.56|0
1730736300000|2024-11-04 16:05:00|778.17|776.17|778.86|776.86|780.25|778.25|776.56|774.56|0
1730736600000|2024-11-04 16:10:00|779.09|777.09|780.71|778.71|783.02|781.02|779.09|777.09|0
1730736900000|2024-11-04 16:15:00|780.48|778.48|776.32|774.32|781.17|779.17|775.51|773.51|0
1730737200000|2024-11-04 16:20:00|776.55|774.55|773.06|771.06|777.26|775.26|772.71|770.71|0
1730737500000|2024-11-04 16:25:00|773.52|771.52|772.89|770.89|773.98|771.98|771.68|769.68|0
1730737800000|2024-11-04 16:30:00|772.2|770.2|765.98|763.98|772.66|770.66|765.75|763.75|0
1730738100000|2024-11-04 16:35:00|766.21|764.21|761.05|759.05|766.67|764.67|760.82|758.82|0
1730738400000|2024-11-04 16:40:00|760.13|758.13|757.21|755.21|762.66|760.66|754.62|752.62|0
1730738700000|2024-11-04 16:45:00|756.3|754.3|752.4|750.4|757.21|755.21|751.71|749.71|0
1730739000000|2024-11-04 16:50:00|752.17|750.17|750.79|748.79|753.54|751.54|750.79|748.79|0
1730739300000|2024-11-04 16:55:00|750.56|748.56|751.7|749.7|752.16|750.16|746.21|744.21|0
1730739600000|2024-11-04 17:00:00|751.47|749.47|748.72|746.72|753.54|751.54|748.49|746.49|0
1730739900000|2024-11-04 17:05:00|748.95|746.95|743.46|741.46|749.87|747.87|742.77|740.77|0
1730740200000|2024-11-04 17:10:00|743.23|741.23|749.17|747.17|750.78|748.78|742.54|740.54|0
1730740500000|2024-11-04 17:15:00|749.4|747.4|751.46|749.46|752.38|750.38|749.4|747.4|0
1730740800000|2024-11-04 17:20:00|751.23|749.23|758.05|756.05|758.8|756.8|751.23|749.23|0
1730741100000|2024-11-04 17:25:00|757.82|755.82|761.73|759.73|762.65|760.65|757.59|755.59|0
1730741400000|2024-11-04 17:30:00|761.96|759.96|763.11|761.11|764.26|762.26|760.35|758.35|0
1730741700000|2024-11-04 17:35:00|763.34|761.34|763.1|761.1|766.1|764.1|762.64|760.64|0
1730742000000|2024-11-04 17:40:00|763.33|761.33|764.25|762.25|764.48|762.48|761.72|759.72|0
1730742300000|2024-11-04 17:45:00|764.48|762.48|768.16|766.16|768.5|766.5|764.02|762.02|0
1730742600000|2024-11-04 17:50:00|768.62|766.62|767.7|765.7|769.55|767.55|766.32|764.32|0
1730742900000|2024-11-04 17:55:00|767.93|765.93|766.32|764.32|768.5|766.5|766.32|764.32|0
1730743200000|2024-11-04 18:00:00|765.85|763.85|763.78|761.78|768.85|766.85|762.86|760.86|0
1730743500000|2024-11-04 18:05:00|764.01|762.01|758.26|756.26|764.93|762.93|755.04|753.04|0
1730743800000|2024-11-04 18:10:00|759.18|757.18|767.23|765.23|768.84|766.84|758.37|756.37|0
1730744100000|2024-11-04 18:15:00|766.77|764.77|768.38|766.38|770.22|768.22|766.08|764.08|0
1730744400000|2024-11-04 18:20:00|767.92|765.92|770.45|768.45|771.84|769.84|766.76|764.76|0
1730744700000|2024-11-04 18:25:00|770.68|768.68|767.22|765.22|770.91|768.91|765.72|763.72|0
1730745000000|2024-11-04 18:30:00|766.3|764.3|767.45|765.45|768.37|766.37|764.92|762.92|0
1730745300000|2024-11-04 18:35:00|767.91|765.91|769.06|767.06|769.98|767.98|767.22|765.22|0
1730745600000|2024-11-04 18:40:00|769.29|767.29|770.7|768.7|771.4|769.4|768.63|766.63|0
1730745900000|2024-11-04 18:45:00|770.47|768.47|772.55|770.55|773.47|771.47|770.47|768.47|0
1730746200000|2024-11-04 18:50:00|772.43|770.43|769.77|767.77|772.43|770.43|769.77|767.77|0
1730746500000|2024-11-04 18:55:00|769.31|767.31|768.16|766.16|770.23|768.23|767.7|765.7|0
1730746800000|2024-11-04 19:00:00|768.39|766.39|768.62|766.62|769.54|767.54|768.16|766.16|0
1730747100000|2024-11-04 19:05:00|768.85|766.85|770|768|772.77|770.77|768.62|766.62|0
1730747400000|2024-11-04 19:10:00|770.23|768.23|771.84|769.84|771.84|769.84|769.65|767.65|0
1730747700000|2024-11-04 19:15:00|772.07|770.07|769.76|767.76|772.07|770.07|768.84|766.84|0
1730748000000|2024-11-04 19:20:00|769.3|767.3|768.37|766.37|770.45|768.45|768.37|766.37|0
1730748300000|2024-11-04 19:25:00|768.61|766.61|765.38|763.38|769.99|767.99|764.68|762.68|0
1730748600000|2024-11-04 19:30:00|765.02|763.02|768.83|766.83|769.29|767.29|762.84|760.84|0
1730748900000|2024-11-04 19:35:00|769.06|767.06|771.14|769.14|771.37|769.37|767.68|765.68|0
1730749200000|2024-11-04 19:40:00|771.02|769.02|768.32|766.32|771.6|769.6|767.86|765.86|0
1730749500000|2024-11-04 19:45:00|768.09|766.09|767.85|765.85|769.01|767.01|766.01|764.01|0
1730749800000|2024-11-04 19:50:00|767.39|765.39|767.39|765.39|769.7|767.7|766.93|764.93|0
1730750100000|2024-11-04 19:55:00|767.16|765.16|765.66|763.66|768.89|766.89|765.66|763.66|0
1730750400000|2024-11-04 20:00:00|765.89|763.89|764.73|762.73|766.81|764.81|764.5|762.5|0
1730750700000|2024-11-04 20:05:00|764.61|762.61|765.19|763.19|766.58|764.58|764.5|762.5|0
1730751000000|2024-11-04 20:10:00|764.96|762.96|762.42|760.42|765.3|763.3|762.42|760.42|0
1730751300000|2024-11-04 20:15:00|762.19|760.19|765.18|763.18|765.42|763.42|760.8|758.8|0
1730751600000|2024-11-04 20:20:00|765.42|763.42|765.41|763.41|765.64|763.64|762.88|760.88|0
1730751900000|2024-11-04 20:25:00|765.64|763.64|763.1|761.1|767.49|765.49|762.98|760.98|0
1730752200000|2024-11-04 20:30:00|763.33|761.33|758.95|756.95|763.33|761.33|758.49|756.49|0
1730752500000|2024-11-04 20:35:00|759.18|757.18|755.54|753.54|759.41|757.41|753.7|751.7|0
1730752800000|2024-11-04 20:40:00|755.77|753.77|758.76|756.76|761.52|759.52|755.31|753.31|0
1730753100000|2024-11-04 20:45:00|758.99|756.99|758.76|756.76|760.83|758.83|758.29|756.29|0
1730753400000|2024-11-04 20:50:00|758.99|756.99|757.83|755.83|758.99|756.99|755.99|753.99|0
1730753700000|2024-11-04 20:55:00|757.37|755.37|759.44|757.44|759.67|757.67|754.61|752.61|0
1730754000000|2024-11-04 21:00:00|759.2|756.8|758.55|756.15|760|757.6|757.35|754.95|0
1730754300000|2024-11-04 21:05:00|758.46|756.06|762.29|759.89|762.52|760.12|758.46|756.06|0
1730754600000|2024-11-04 21:10:00|762.5|760.1|761.74|759.34|762.82|760.42|760.72|758.32|0
1730754900000|2024-11-04 21:15:00|761.77|759.37|762.46|760.06|763.23|760.83|761.74|759.34|0
1730755200000|2024-11-04 21:20:00|762.43|760.03|762.31|759.91|762.58|760.18|761.45|759.05|0
1730755500000|2024-11-04 21:25:00|762.27|759.87|761.86|759.46|762.83|760.43|761.63|759.23|0
1730755800000|2024-11-04 21:30:00|762.01|759.61|761.02|758.62|762.23|759.83|761.02|758.62|0
1730756100000|2024-11-04 21:35:00|761.1|758.7|761.06|758.66|761.63|759.23|760.73|758.33|0
1730756400000|2024-11-04 21:40:00|761.02|758.62|760.74|758.34|761.09|758.69|760.39|757.99|0
1730756700000|2024-11-04 21:45:00|760.93|758.53|761.69|759.29|761.69|759.29|760.93|758.53|0
1730757000000|2024-11-04 21:50:00|761.81|759.41|761.27|758.87|761.81|759.41|761.17|758.77|0
1730757300000|2024-11-04 21:55:00|761.36|758.96|763.17|760.77|763.17|760.77|761.08|758.68|0
1730757600000|2024-11-04 22:00:00|764.46|762.06|763.65|761.25|764.46|762.06|763.25|760.85|0
1730757900000|2024-11-04 22:05:00|763.62|761.22|763.45|761.05|763.62|761.22|763.31|760.91|0
1730758200000|2024-11-04 22:10:00|763.41|761.01|763.71|761.31|763.75|761.35|762.8|760.4|0
1730758500000|2024-11-04 22:15:00|763.61|761.21|763.61|761.21|763.71|761.31|763.24|760.84|0
1730758800000|2024-11-04 22:20:00|763.68|761.28|763.47|761.07|764.18|761.78|763.37|760.97|0
1730759100000|2024-11-04 22:25:00|763.44|761.04|763.6|761.2|763.74|761.34|763.44|761.04|0
1730759400000|2024-11-04 22:30:00|763.78|761.38|763.68|761.28|763.78|761.38|763.68|761.28|0
1730759700000|2024-11-04 22:35:00|763.67|761.27|763.36|760.96|763.67|761.27|763.36|760.96|0
1730760000000|2024-11-04 22:40:00|763.33|760.93|763.53|761.13|763.57|761.17|763.29|760.89|0
1730760300000|2024-11-04 22:45:00|763.35|760.95|763.43|761.03|763.46|761.06|763.35|760.95|0
1730760600000|2024-11-04 22:50:00|763.49|761.09|763.53|761.13|763.53|761.13|763.35|760.95|0
1730760900000|2024-11-04 22:55:00|763.59|761.19|763.91|761.51|764.24|761.84|763.49|761.09|0
1730761200000|2024-11-04 23:00:00|765.45|763.05|764.65|762.25|767.19|764.79|763.84|761.44|0
1730761500000|2024-11-04 23:05:00|764.42|762.02|762.8|760.4|764.65|762.25|762.57|760.17|0
1730761800000|2024-11-04 23:10:00|763.26|760.86|762.34|759.94|763.72|761.32|762.34|759.94|0
1730762100000|2024-11-04 23:15:00|761.87|759.47|760.26|757.86|761.87|759.47|759.8|757.4|0
1730762400000|2024-11-04 23:20:00|760.49|758.09|761.87|759.47|763.14|760.74|760.49|758.09|0
1730762700000|2024-11-04 23:25:00|762.1|759.7|760.02|757.62|762.9|760.5|759.79|757.39|0
1730763000000|2024-11-04 23:30:00|760.25|757.85|762.21|759.81|762.33|759.93|760.02|757.62|0
1730763300000|2024-11-04 23:35:00|762.33|759.93|763.48|761.08|763.82|761.42|762.09|759.69|0
1730763600000|2024-11-04 23:40:00|763.71|761.31|762.78|760.38|763.94|761.54|761.63|759.23|0
1730763900000|2024-11-04 23:45:00|762.66|760.26|760.01|757.61|762.66|760.26|759.32|756.92|0
1730764200000|2024-11-04 23:50:00|759.78|757.38|758.63|756.23|760.35|757.95|758.63|756.23|0
1730764500000|2024-11-04 23:55:00|758.51|756.11|758.86|756.46|759.55|757.15|758.4|756|0
1730764800000|2024-11-05 00:00:00|758.63|756.23|756.78|754.38|758.63|756.23|756.55|754.15|0
1730765100000|2024-11-05 00:05:00|756.55|754.15|757.47|755.07|758.62|756.22|756.55|754.15|0
1730765400000|2024-11-05 00:10:00|757.24|754.84|757.01|754.61|757.7|755.3|756.78|754.38|0
1730765700000|2024-11-05 00:15:00|757.12|754.72|757.69|755.29|757.69|755.29|756.19|753.79|0
1730766000000|2024-11-05 00:20:00|757.8|755.4|757.46|755.06|758.38|755.98|757|754.6|0
1730766300000|2024-11-05 00:25:00|757.23|754.83|757.23|754.83|757.69|755.29|756.08|753.68|0
1730766600000|2024-11-05 00:30:00|757.46|755.06|757.92|755.52|758.61|756.21|757.23|754.83|0
1730766900000|2024-11-05 00:35:00|757.8|755.4|757.45|755.05|757.8|755.4|756.99|754.59|0
1730767200000|2024-11-05 00:40:00|757.22|754.82|756.53|754.13|757.22|754.82|755.84|753.44|0
1730767500000|2024-11-05 00:45:00|756.41|754.01|756.99|754.59|756.99|754.59|755.84|753.44|0
1730767800000|2024-11-05 00:50:00|757.45|755.05|757.44|755.04|759.06|756.66|756.99|754.59|0
1730768100000|2024-11-05 00:55:00|757.67|755.27|756.75|754.35|757.9|755.5|756.06|753.66|0
1730768400000|2024-11-05 01:00:00|756.52|754.12|754.22|751.82|756.75|754.35|752.03|749.63|0
1730768700000|2024-11-05 01:05:00|753.99|751.59|755.13|752.73|756.06|753.66|753.53|751.13|0
1730769000000|2024-11-05 01:10:00|754.9|752.5|755.36|752.96|755.82|753.42|754.78|752.38|0
1730769300000|2024-11-05 01:15:00|755.59|753.19|754.44|752.04|756.05|753.65|754.21|751.81|0
1730769600000|2024-11-05 01:20:00|754.67|752.27|752.6|750.2|754.78|752.38|752.6|750.2|0
1730769900000|2024-11-05 01:25:00|752.37|749.97|752.59|750.19|752.83|750.43|751.45|749.05|0
1730770200000|2024-11-05 01:30:00|752.39|750.39|751.7|749.7|752.96|750.96|751.47|749.47|0
1730770500000|2024-11-05 01:35:00|751.58|749.58|751.47|749.47|752.39|750.39|751.24|749.24|0
1730770800000|2024-11-05 01:40:00|751.7|749.7|754.8|752.8|754.8|752.8|751.7|749.7|0
1730771100000|2024-11-05 01:45:00|754.92|752.92|761.59|759.59|761.83|759.83|754.92|752.92|0
1730771400000|2024-11-05 01:50:00|762.29|760.29|762.74|760.74|763.9|761.9|761.13|759.13|0
1730771700000|2024-11-05 01:55:00|762.51|760.51|762.28|760.28|763.67|761.67|761.82|759.82|0
1730772000000|2024-11-05 02:00:00|762.05|760.05|760.66|758.66|762.05|760.05|760.2|758.2|0
1730772300000|2024-11-05 02:05:00|760.54|758.54|761|759|761.12|759.12|760.08|758.08|0
1730772600000|2024-11-05 02:10:00|760.89|758.89|759.05|757.05|761.35|759.35|757.66|755.66|0
1730772900000|2024-11-05 02:15:00|758.82|756.82|760.89|758.89|761.35|759.35|758.12|756.12|0
1730773200000|2024-11-05 02:20:00|761.12|759.12|762.04|760.04|762.73|760.73|760.66|758.66|0
1730773500000|2024-11-05 02:25:00|762.27|760.27|763.19|761.19|763.42|761.42|762.04|760.04|0
1730773800000|2024-11-05 02:30:00|763.42|761.42|764.34|762.34|765.03|763.03|763.07|761.07|0
1730774100000|2024-11-05 02:35:00|764.22|762.22|763.41|761.41|764.8|762.8|763.18|761.18|0
1730774400000|2024-11-05 02:40:00|763.29|761.29|763.41|761.41|764.11|762.11|762.95|760.95|0
1730774700000|2024-11-05 02:45:00|763.64|761.64|763.41|761.41|763.87|761.87|762.95|760.95|0
1730775000000|2024-11-05 02:50:00|763.18|761.18|762.02|760.02|763.87|761.87|762.02|760.02|0
1730775300000|2024-11-05 02:55:00|762.25|760.25|762.94|760.94|763.64|761.64|762.25|760.25|0
1730775600000|2024-11-05 03:00:00|762.82|760.82|762.71|760.71|762.82|760.82|761.79|759.79|0
1730775900000|2024-11-05 03:05:00|762.94|760.94|762.94|760.94|763.17|761.17|762.71|760.71|0
1730776200000|2024-11-05 03:10:00|762.71|760.71|762.7|760.7|762.93|760.93|762.24|760.24|0
1730776500000|2024-11-05 03:15:00|762.81|760.81|762.7|760.7|763.39|761.39|761.55|759.55|0
1730776800000|2024-11-05 03:20:00|762.93|760.93|762.81|760.81|763.62|761.62|762.58|760.58|0
1730777100000|2024-11-05 03:25:00|762.93|760.93|764.08|762.08|764.31|762.31|762.93|760.93|0
1730777400000|2024-11-05 03:30:00|763.96|761.96|762|760|764.31|762.31|761.77|759.77|0
1730777700000|2024-11-05 03:35:00|762.11|760.11|761.77|759.77|762.11|760.11|761.08|759.08|0
1730778000000|2024-11-05 03:40:00|762|760|761.07|759.07|762|760|760.84|758.84|0
1730778300000|2024-11-05 03:45:00|761.18|759.18|761.99|759.99|761.99|759.99|760.72|758.72|0
1730778600000|2024-11-05 03:50:00|762.22|760.22|760.84|758.84|762.92|760.92|760.84|758.84|0
1730778900000|2024-11-05 03:55:00|761.07|759.07|760.83|758.83|761.87|759.87|760.83|758.83|0
1730779200000|2024-11-05 04:00:00|760.95|758.95|760.6|758.6|761.76|759.76|760.37|758.37|0
1730779500000|2024-11-05 04:05:00|760.83|758.83|761.06|759.06|761.06|759.06|759.91|757.91|0
1730779800000|2024-11-05 04:10:00|761.17|759.17|761.06|759.06|761.17|759.17|760.37|758.37|0
1730780100000|2024-11-05 04:15:00|760.83|758.83|760.82|758.82|761.06|759.06|760.36|758.36|0
1730780400000|2024-11-05 04:20:00|761.06|759.06|760.82|758.82|761.06|759.06|760.36|758.36|0
1730780700000|2024-11-05 04:25:00|761.05|759.05|761.97|759.97|762.43|760.43|760.59|758.59|0
1730781000000|2024-11-05 04:30:00|761.85|759.85|760.36|758.36|761.97|759.97|760.24|758.24|0
1730781300000|2024-11-05 04:35:00|760.59|758.59|760.58|758.58|760.82|758.82|760.35|758.35|0
1730781600000|2024-11-05 04:40:00|760.35|758.35|758.51|756.51|760.35|758.35|758.05|756.05|0
1730781900000|2024-11-05 04:45:00|758.74|756.74|758.04|756.04|758.97|756.97|758.04|756.04|0
1730782200000|2024-11-05 04:50:00|758.5|756.5|758.73|756.73|758.96|756.96|758.27|756.27|0
1730782500000|2024-11-05 04:55:00|758.5|756.5|758.27|756.27|758.5|756.5|758.04|756.04|0
1730782800000|2024-11-05 05:00:00|758.5|756.5|759.19|757.19|759.53|757.53|758.5|756.5|0
1730783100000|2024-11-05 05:05:00|758.96|756.96|760.57|758.57|761.95|759.95|758.96|756.96|0
1730783400000|2024-11-05 05:10:00|760.8|758.8|760.57|758.57|761.26|759.26|759.88|757.88|0
1730783700000|2024-11-05 05:15:00|760.8|758.8|761.72|759.72|761.95|759.95|760.57|758.57|0
1730784000000|2024-11-05 05:20:00|761.95|759.95|761.48|759.48|761.95|759.95|761.02|759.02|0
1730784300000|2024-11-05 05:25:00|761.71|759.71|761.25|759.25|761.94|759.94|760.79|758.79|0
1730784600000|2024-11-05 05:30:00|761.48|759.48|761.48|759.48|762.17|760.17|761.02|759.02|0
1730784900000|2024-11-05 05:35:00|761.71|759.71|761.24|759.24|761.94|759.94|761.24|759.24|0
1730785200000|2024-11-05 05:40:00|761.35|759.35|761.93|759.93|762.63|760.63|761.35|759.35|0
1730785500000|2024-11-05 05:45:00|762.16|760.16|761.24|759.24|762.16|760.16|761.24|759.24|0
1730785800000|2024-11-05 05:50:00|761.47|759.47|761.47|759.47|761.7|759.7|761.01|759.01|0
1730786100000|2024-11-05 05:55:00|761.7|759.7|761.7|759.7|761.93|759.93|761.47|759.47|0
1730786400000|2024-11-05 06:00:00|761.93|759.93|761.8|759.8|761.93|759.93|761.46|759.46|0
1730786700000|2024-11-05 06:05:00|761.92|759.92|761.8|759.8|762.38|760.38|761.69|759.69|0
1730787000000|2024-11-05 06:10:00|761.69|759.69|761.92|759.92|762.61|760.61|761.69|759.69|0
1730787300000|2024-11-05 06:15:00|761.69|759.69|762.84|760.84|762.84|760.84|761.46|759.46|0
1730787600000|2024-11-05 06:20:00|762.61|760.61|762.37|760.37|763.07|761.07|762.37|760.37|0
1730787900000|2024-11-05 06:25:00|762.25|760.25|761.68|759.68|762.25|760.25|760.53|758.53|0
1730788200000|2024-11-05 06:30:00|761.91|759.91|763.99|761.99|764.33|762.33|761.91|759.91|0
1730788500000|2024-11-05 06:35:00|763.75|761.75|764.21|762.21|764.45|762.45|763.75|761.75|0
1730788800000|2024-11-05 06:40:00|764.09|762.09|765.6|763.6|765.6|763.6|763.98|761.98|0
1730789100000|2024-11-05 06:45:00|765.37|763.37|765.36|763.36|765.37|763.37|764.44|762.44|0
1730789400000|2024-11-05 06:50:00|765.13|763.13|764.67|762.67|765.36|763.36|764.44|762.44|0
1730789700000|2024-11-05 06:55:00|764.44|762.44|764.9|762.9|765.36|763.36|764.44|762.44|0
1730790000000|2024-11-05 07:00:00|764.66|762.66|763.51|761.51|764.66|762.66|763.05|761.05|0
1730790300000|2024-11-05 07:05:00|763.28|761.28|766.85|764.85|767.2|765.2|763.28|761.28|0
1730790600000|2024-11-05 07:10:00|766.74|764.74|768.35|766.35|768.35|766.35|766.51|764.51|0
1730790900000|2024-11-05 07:15:00|768.12|766.12|768.58|766.58|769.28|767.28|767.89|765.89|0
1730791200000|2024-11-05 07:20:00|768.35|766.35|766.04|764.04|768.58|766.58|766.04|764.04|0
1730791500000|2024-11-05 07:25:00|765.81|763.81|764.88|762.88|766.5|764.5|764.88|762.88|0
1730791800000|2024-11-05 07:30:00|764.65|762.65|764.53|762.53|764.76|762.76|763.49|761.49|0
1730792100000|2024-11-05 07:35:00|764.42|762.42|764.32|762.32|764.65|762.65|763.95|761.95|0
1730792400000|2024-11-05 07:40:00|764.56|762.56|764.43|762.43|764.79|762.79|763.4|761.4|0
1730792700000|2024-11-05 07:45:00|764.32|762.32|763.4|761.4|764.32|762.32|763.4|761.4|0
1730793000000|2024-11-05 07:50:00|763.17|761.17|765.24|763.24|765.47|763.47|762.93|760.93|0
1730793300000|2024-11-05 07:55:00|765.47|763.47|766.16|764.16|767.09|765.09|765.47|763.47|0
1730793600000|2024-11-05 08:00:00|766.62|764.62|765.7|763.7|766.62|764.62|763.62|761.62|0
1730793900000|2024-11-05 08:05:00|765|763|762.8|760.8|765.24|763.24|762.69|760.69|0
1730794200000|2024-11-05 08:10:00|762.46|760.46|760.15|758.15|762.46|760.46|759.23|757.23|0
1730794500000|2024-11-05 08:15:00|760.26|758.26|760.61|758.61|763.15|761.15|760.15|758.15|0
1730794800000|2024-11-05 08:20:00|760.84|758.84|760.84|758.84|761.77|759.77|760.15|758.15|0
1730795100000|2024-11-05 08:25:00|760.95|758.95|761.99|759.99|762.45|760.45|760.38|758.38|0
1730795400000|2024-11-05 08:30:00|761.87|759.87|765.45|763.45|765.68|763.68|760.84|758.84|0
1730795700000|2024-11-05 08:35:00|765.22|763.22|764.99|762.99|765.45|763.45|763.83|761.83|0
1730796000000|2024-11-05 08:40:00|765.1|763.1|764.52|762.52|765.91|763.91|763.6|761.6|0
1730796300000|2024-11-05 08:45:00|764.29|762.29|764.52|762.52|765.67|763.67|764.06|762.06|0
1730796600000|2024-11-05 08:50:00|764.75|762.75|766.13|764.13|766.13|764.13|763.83|761.83|0
1730796900000|2024-11-05 08:55:00|766.36|764.36|768.32|766.32|768.32|766.32|765.9|763.9|0
1730797200000|2024-11-05 09:00:00|767.75|765.75|767.75|765.75|768.67|766.67|766.59|764.59|0
1730797500000|2024-11-05 09:05:00|767.86|765.86|770.29|768.29|770.29|768.29|767.28|765.28|0
1730797800000|2024-11-05 09:10:00|770.16|768.16|769.82|767.82|770.98|768.98|769.13|767.13|0
1730798100000|2024-11-05 09:15:00|769.93|767.93|769.36|767.36|770.51|768.51|769.13|767.13|0
1730798400000|2024-11-05 09:20:00|769.12|767.12|769.58|767.58|770.05|768.05|768.66|766.66|0
1730798700000|2024-11-05 09:25:00|769.35|767.35|768.66|766.66|770.28|768.28|768.66|766.66|0
1730799000000|2024-11-05 09:30:00|769.12|767.12|768.89|766.89|769.35|767.35|767.5|765.5|0
1730799300000|2024-11-05 09:35:00|769|767|770.15|768.15|770.73|768.73|767.96|765.96|0
1730799600000|2024-11-05 09:40:00|770.27|768.27|769.92|767.92|770.73|768.73|768.88|766.88|0
1730799900000|2024-11-05 09:45:00|770.04|768.04|768.18|766.18|770.04|768.04|767.95|765.95|0
1730800200000|2024-11-05 09:50:00|768.42|766.42|768.64|766.64|768.88|766.88|767.26|765.26|0
1730800500000|2024-11-05 09:55:00|768.88|766.88|767.95|765.95|768.88|766.88|767.49|765.49|0
1730800800000|2024-11-05 10:00:00|767.72|765.72|765.98|763.98|767.72|765.72|765.98|763.98|0
1730801100000|2024-11-05 10:05:00|766.1|764.1|765.17|763.17|766.1|764.1|765.17|763.17|0
1730801400000|2024-11-05 10:10:00|765.28|763.28|764.48|762.48|765.86|763.86|764.48|762.48|0
1730801700000|2024-11-05 10:15:00|764.36|762.36|764.93|762.93|764.93|762.93|761.47|759.47|0
1730802000000|2024-11-05 10:20:00|764.7|762.7|766.78|764.78|766.78|764.78|764.47|762.47|0
1730802300000|2024-11-05 10:25:00|766.66|764.66|767.01|765.01|767.7|765.7|765.86|763.86|0
1730802600000|2024-11-05 10:30:00|767.47|765.47|767.47|765.47|767.93|765.93|767.01|765.01|0
1730802900000|2024-11-05 10:35:00|767.7|765.7|767.93|765.93|768.39|766.39|767.24|765.24|0
1730803200000|2024-11-05 10:40:00|767.7|765.7|767|765|767.7|765.7|765.85|763.85|0
1730803500000|2024-11-05 10:45:00|767.11|765.11|766.07|764.07|768.39|766.39|765.61|763.61|0
1730803800000|2024-11-05 10:50:00|766.18|764.18|766.07|764.07|766.31|764.31|765.38|763.38|0
1730804100000|2024-11-05 10:55:00|765.84|763.84|767.46|765.46|767.69|765.69|765.38|763.38|0
1730804400000|2024-11-05 11:00:00|767.57|765.57|770.23|768.23|770.46|768.46|767.57|765.57|0
1730804700000|2024-11-05 11:05:00|770.57|768.57|769.99|767.99|770.57|768.57|769.07|767.07|0
1730805000000|2024-11-05 11:10:00|770.1|768.1|770.45|768.45|770.69|768.69|769.53|767.53|0
1730805300000|2024-11-05 11:15:00|770.56|768.56|770.72|768.72|770.92|768.92|769.3|767.3|0
1730805600000|2024-11-05 11:20:00|770.95|768.95|770.83|768.83|771.41|769.41|770.49|768.49|0
1730805900000|2024-11-05 11:25:00|770.72|768.72|771.41|769.41|772.1|770.1|770.72|768.72|0
1730806200000|2024-11-05 11:30:00|771.18|769.18|772.1|770.1|772.1|770.1|769.79|767.79|0
1730806500000|2024-11-05 11:35:00|771.98|769.98|772.33|770.33|772.56|770.56|771.63|769.63|0
1730806800000|2024-11-05 11:40:00|772.21|770.21|772.33|770.33|772.56|770.56|771.86|769.86|0
1730807100000|2024-11-05 11:45:00|772.32|770.32|771.63|769.63|772.79|770.79|771.63|769.63|0
1730807400000|2024-11-05 11:50:00|771.4|769.4|771.16|769.16|771.63|769.63|769.55|767.55|0
1730807700000|2024-11-05 11:55:00|770.93|768.93|769.31|767.31|771.39|769.39|769.08|767.08|0
1730808000000|2024-11-05 12:00:00|769.54|767.54|770.23|768.23|771.62|769.62|769.31|767.31|0
1730808300000|2024-11-05 12:05:00|770|768|769.54|767.54|770.58|768.58|769.31|767.31|0
1730808600000|2024-11-05 12:10:00|769.31|767.31|769.3|767.3|769.77|767.77|768.85|766.85|0
1730808900000|2024-11-05 12:15:00|769.07|767.07|769.53|767.53|770.46|768.46|769.07|767.07|0
1730809200000|2024-11-05 12:20:00|769.3|767.3|766.76|764.76|769.3|767.3|766.07|764.07|0
1730809500000|2024-11-05 12:25:00|766.53|764.53|765.14|763.14|766.53|764.53|764.91|762.91|0
1730809800000|2024-11-05 12:30:00|765.6|763.6|765.37|763.37|767.22|765.22|765.37|763.37|0
1730810100000|2024-11-05 12:35:00|765.14|763.14|763.75|761.75|765.14|763.14|763.52|761.52|0
1730810400000|2024-11-05 12:40:00|763.98|761.98|766.17|764.17|766.17|764.17|763.98|761.98|0
1730810700000|2024-11-05 12:45:00|765.83|763.83|765.36|763.36|766.06|764.06|764.78|762.78|0
1730811000000|2024-11-05 12:50:00|765.59|763.59|766.97|764.97|768.59|766.59|765.59|763.59|0
1730811300000|2024-11-05 12:55:00|766.74|764.74|766.97|764.97|767.2|765.2|765.59|763.59|0
1730811600000|2024-11-05 13:00:00|767.2|765.2|768.36|766.36|769.05|767.05|767.2|765.2|0
1730811900000|2024-11-05 13:05:00|768.35|766.35|767.43|765.43|769.05|767.05|767.43|765.43|0
1730812200000|2024-11-05 13:10:00|767.31|765.31|765.58|763.58|767.66|765.66|764.77|762.77|0
1730812500000|2024-11-05 13:15:00|765.35|763.35|766.96|764.96|767.19|765.19|765.35|763.35|0
1730812800000|2024-11-05 13:20:00|767.19|765.19|767.88|765.88|768.35|766.35|766.5|764.5|0
1730813100000|2024-11-05 13:25:00|767.65|765.65|769.5|767.5|769.5|767.5|767.19|765.19|0
1730813400000|2024-11-05 13:30:00|769.27|767.27|770.88|768.88|771.35|769.35|769.27|767.27|0
1730813700000|2024-11-05 13:35:00|770.65|768.65|769.85|767.85|770.88|768.88|769.61|767.61|0
1730814000000|2024-11-05 13:40:00|769.61|767.61|770.07|768.07|770.77|768.77|768.69|766.69|0
1730814300000|2024-11-05 13:45:00|769.84|767.84|769.84|767.84|770.07|768.07|768.22|766.22|0
1730814600000|2024-11-05 13:50:00|769.61|767.61|769.49|767.49|770.07|768.07|768.68|766.68|0
1730814900000|2024-11-05 13:55:00|769.38|767.38|764.98|762.98|769.84|767.84|764.98|762.98|0
1730815200000|2024-11-05 14:00:00|765.44|763.44|764.28|762.28|765.44|763.44|762.43|760.43|0
1730815500000|2024-11-05 14:05:00|764.05|762.05|765.08|763.08|765.43|763.43|763.12|761.12|0
1730815800000|2024-11-05 14:10:00|764.97|762.97|767.05|765.05|767.05|765.05|764.97|762.97|0
1730816100000|2024-11-05 14:15:00|766.93|764.93|766.59|764.59|767.51|765.51|766.35|764.35|0
1730816400000|2024-11-05 14:20:00|766.47|764.47|766.35|764.35|766.58|764.58|764.97|762.97|0
1730816700000|2024-11-05 14:25:00|765.66|763.66|767.97|765.97|768.2|766.2|765.2|763.2|0
1730817000000|2024-11-05 14:30:00|766.35|764.35|778.41|776.41|780.04|778.04|765.66|763.66|0
1730817300000|2024-11-05 14:35:00|779.11|777.11|783.68|781.68|783.68|781.68|776.55|774.55|0
1730817600000|2024-11-05 14:40:00|782.98|780.98|780.13|778.13|784.61|782.61|776.64|774.64|0
1730817900000|2024-11-05 14:45:00|780.6|778.6|786.41|784.41|787.58|785.58|779.43|777.43|0
1730818200000|2024-11-05 14:50:00|786.18|784.18|791.31|789.31|791.54|789.54|784.32|782.32|0
1730818500000|2024-11-05 14:55:00|791.54|789.54|797.02|795.02|797.02|795.02|790.61|788.61|0
1730818800000|2024-11-05 15:00:00|800.29|798.29|801.01|799.01|802.3|800.3|797.17|795.17|0
1730819100000|2024-11-05 15:05:00|800.9|798.9|798.79|796.79|801.37|799.37|798.32|796.32|0
1730819400000|2024-11-05 15:10:00|799.25|797.25|797.14|795.14|800.42|798.42|793.42|791.42|0
1730819700000|2024-11-05 15:15:00|797.38|795.38|797.84|795.84|799.71|797.71|793.98|791.98|0
1730820000000|2024-11-05 15:20:00|797.51|795.51|804.72|802.72|804.72|802.72|797.24|795.24|0
1730820300000|2024-11-05 15:25:00|804.48|802.48|797.47|795.47|804.48|802.48|795.6|793.6|0
1730820600000|2024-11-05 15:30:00|797.7|795.7|800.5|798.5|800.74|798.74|796.76|794.76|0
1730820900000|2024-11-05 15:35:00|800.74|798.74|804.24|802.24|805.41|803.41|799.57|797.57|0
1730821200000|2024-11-05 15:40:00|804.71|802.71|806.11|804.11|806.58|804.58|802.37|800.37|0
1730821500000|2024-11-05 15:45:00|805.88|803.88|807.05|805.05|808.92|806.92|803.54|801.54|0
1730821800000|2024-11-05 15:50:00|807.52|805.52|800.96|798.96|807.52|805.52|797.69|795.69|0
1730822100000|2024-11-05 15:55:00|800.26|798.26|797.45|795.45|800.26|798.26|795.12|793.12|0
1730822400000|2024-11-05 16:00:00|797.69|795.69|799.55|797.55|800.02|798.02|793.72|791.72|0
1730822700000|2024-11-05 16:05:00|798.62|796.62|805.17|803.17|805.87|803.87|796.52|794.52|0
1730823000000|2024-11-05 16:10:00|805.4|803.4|804.23|802.23|805.4|803.4|800.95|798.95|0
1730823300000|2024-11-05 16:15:00|804.46|802.46|803.76|801.76|804.7|802.7|802.35|800.35|0
1730823600000|2024-11-05 16:20:00|804.46|802.46|807.62|805.62|807.62|805.62|803.06|801.06|0
1730823900000|2024-11-05 16:25:00|807.15|805.15|803.79|801.79|807.15|805.15|802.85|800.85|0
1730824200000|2024-11-05 16:30:00|803.55|801.55|809.18|807.18|810.59|808.59|803.55|801.55|0
1730824500000|2024-11-05 16:35:00|808.01|806.01|808|806|808.94|806.94|806.83|804.83|0
1730824800000|2024-11-05 16:40:00|808.47|806.47|805.19|803.19|808.47|806.47|804.25|802.25|0
1730825100000|2024-11-05 16:45:00|805.3|803.3|808.94|806.94|810.58|808.58|804.72|802.72|0
1730825400000|2024-11-05 16:50:00|808.47|806.47|810.35|808.35|810.35|808.35|806.36|804.36|0
1730825700000|2024-11-05 16:55:00|810.11|808.11|810.58|808.58|811.99|809.99|809.64|807.64|0
1730826000000|2024-11-05 17:00:00|810.81|808.81|810.34|808.34|810.81|808.81|807.76|805.76|0
1730826300000|2024-11-05 17:05:00|810.22|808.22|811.22|809.22|811.92|809.92|809.64|807.64|0
1730826600000|2024-11-05 17:10:00|811.45|809.45|814.97|812.97|815.68|813.68|809.57|807.57|0
1730826900000|2024-11-05 17:15:00|815.21|813.21|818.07|816.07|818.19|816.19|814.5|812.5|0
1730827200000|2024-11-05 17:20:00|818.19|816.19|817.25|815.25|818.19|816.19|813.97|811.97|0
1730827500000|2024-11-05 17:25:00|816.78|814.78|813.02|811.02|816.78|814.78|812.55|810.55|0
1730827800000|2024-11-05 17:30:00|813.49|811.49|815.95|813.95|818.19|816.19|813.26|811.26|0
1730828100000|2024-11-05 17:35:00|816.19|814.19|815.01|813.01|817.36|815.36|814.54|812.54|0
1730828400000|2024-11-05 17:40:00|815.12|813.12|816.65|814.65|816.89|814.89|815.01|813.01|0
1730828700000|2024-11-05 17:45:00|817.12|815.12|819.7|817.7|820.41|818.41|816.42|814.42|0
1730829000000|2024-11-05 17:50:00|819.94|817.94|819.94|817.94|820.17|818.17|818.06|816.06|0
1730829300000|2024-11-05 17:55:00|819.7|817.7|816.88|814.88|820.41|818.41|815.71|813.71|0
1730829600000|2024-11-05 18:00:00|817.12|815.12|819.4|817.4|819.7|817.7|815.47|813.47|0
1730829900000|2024-11-05 18:05:00|819.16|817.16|818.46|816.46|820.1|818.1|817.99|815.99|0
1730830200000|2024-11-05 18:10:00|817.99|815.99|811.65|809.65|818.69|816.69|811.65|809.65|0
1730830500000|2024-11-05 18:15:00|812.59|810.59|813.99|811.99|817.98|815.98|812.59|810.59|0
1730830800000|2024-11-05 18:20:00|814.23|812.23|812.11|810.11|814.7|812.7|811.18|809.18|0
1730831100000|2024-11-05 18:25:00|811.65|809.65|810.94|808.94|813.52|811.52|810.47|808.47|0
1730831400000|2024-11-05 18:30:00|811.17|809.17|809.77|807.77|813.05|811.05|809.3|807.3|0
1730831700000|2024-11-05 18:35:00|809.53|807.53|807.24|805.24|809.77|807.77|803.49|801.49|0
1730832000000|2024-11-05 18:40:00|808.41|806.41|810.05|808.05|811.92|809.92|807.24|805.24|0
1730832300000|2024-11-05 18:45:00|809.81|807.81|807.23|805.23|811.69|809.69|806.3|804.3|0
1730832600000|2024-11-05 18:50:00|807.47|805.47|810.28|808.28|810.62|808.62|806.06|804.06|0
1730832900000|2024-11-05 18:55:00|809.57|807.57|809.45|807.45|810.74|808.74|808.4|806.4|0
1730833200000|2024-11-05 19:00:00|809.34|807.34|811.44|809.44|812.85|810.85|809.34|807.34|0
1730833500000|2024-11-05 19:05:00|811.21|809.21|813.86|811.86|814.1|812.1|810.51|808.51|0
1730833800000|2024-11-05 19:10:00|814.1|812.1|811.75|809.75|814.33|812.33|810.81|808.81|0
1730834100000|2024-11-05 19:15:00|811.39|809.39|811.51|809.51|812.69|810.69|809.87|807.87|0
1730834400000|2024-11-05 19:20:00|811.28|809.28|810.57|808.57|811.28|809.28|807.99|805.99|0
1730834700000|2024-11-05 19:25:00|810.34|808.34|810.8|808.8|815.03|813.03|809.87|807.87|0
1730835000000|2024-11-05 19:30:00|811.27|809.27|811.62|809.62|813.15|811.15|809.39|807.39|0
1730835300000|2024-11-05 19:35:00|811.74|809.74|813.38|811.38|813.85|811.85|811.74|809.74|0
1730835600000|2024-11-05 19:40:00|813.62|811.62|813.38|811.38|814.79|812.79|812.32|810.32|0
1730835900000|2024-11-05 19:45:00|812.91|810.91|811.26|809.26|814.08|812.08|811.26|809.26|0
1730836200000|2024-11-05 19:50:00|811.5|809.5|806.33|804.33|811.5|809.5|806.33|804.33|0
1730836500000|2024-11-05 19:55:00|807.04|805.04|806.62|804.62|807.8|805.8|803.76|801.76|0
1730836800000|2024-11-05 20:00:00|805.92|803.92|806.85|804.85|809.2|807.2|804.28|802.28|0
1730837100000|2024-11-05 20:05:00|807.09|805.09|811.78|809.78|812.25|810.25|807.09|805.09|0
1730837400000|2024-11-05 20:10:00|812.01|810.01|812.25|810.25|813.66|811.66|810.6|808.6|0
1730837700000|2024-11-05 20:15:00|812.01|810.01|812.48|810.48|812.72|810.72|811.07|809.07|0
1730838000000|2024-11-05 20:20:00|812.59|810.59|810.37|808.37|812.71|810.71|809.9|807.9|0
1730838300000|2024-11-05 20:25:00|810.36|808.36|813.18|811.18|813.41|811.41|808.83|806.83|0
1730838600000|2024-11-05 20:30:00|812.71|810.71|815.52|813.52|817.28|815.28|812.24|810.24|0
1730838900000|2024-11-05 20:35:00|815.4|813.4|815.52|813.52|818.1|816.1|815.4|813.4|0
1730839200000|2024-11-05 20:40:00|814.58|812.58|810.59|808.59|814.58|812.58|809.89|807.89|0
1730839500000|2024-11-05 20:45:00|810.35|808.35|813.28|811.28|814.81|812.81|808.95|806.95|0
1730839800000|2024-11-05 20:50:00|813.4|811.4|815.04|813.04|817.39|815.39|812.11|810.11|0
1730840100000|2024-11-05 20:55:00|816.45|814.45|821.87|819.87|821.87|819.87|814.35|812.35|0
1730840400000|2024-11-05 21:00:00|822.11|819.71|823.54|821.14|823.68|821.28|821.6|819.2|0
1730840700000|2024-11-05 21:05:00|823.62|821.22|826.56|824.16|827.36|824.96|823.32|820.92|0
1730841000000|2024-11-05 21:10:00|826.61|824.21|827.86|825.46|829.1|826.7|826.29|823.89|0
1730841300000|2024-11-05 21:15:00|827.75|825.35|824.99|822.59|827.75|825.35|823.47|821.07|0
1730841600000|2024-11-05 21:20:00|824.95|822.55|827.88|825.48|828.25|825.85|824.87|822.47|0
1730841900000|2024-11-05 21:25:00|828.02|825.62|827.75|825.35|828.08|825.68|826.98|824.58|0
1730842200000|2024-11-05 21:30:00|827.67|825.27|828.07|825.67|828.12|825.72|826.86|824.46|0
1730842500000|2024-11-05 21:35:00|828.2|825.8|828.4|826|829.18|826.78|828.01|825.61|0
1730842800000|2024-11-05 21:40:00|828.3|825.9|826.91|824.51|828.3|825.9|826.91|824.51|0
1730843100000|2024-11-05 21:45:00|826.88|824.48|826.45|824.05|826.88|824.48|825.68|823.28|0
1730843400000|2024-11-05 21:50:00|826.53|824.13|826.6|824.2|827.46|825.06|825.9|823.5|0
1730843700000|2024-11-05 21:55:00|826.55|824.15|829.2|826.8|829.73|827.33|826.55|824.15|0
1730844000000|2024-11-05 22:00:00|831.21|828.81|830.53|828.13|831.21|828.81|830.34|827.94|0
1730844300000|2024-11-05 22:05:00|830.35|827.95|829.68|827.28|830.48|828.08|829.65|827.25|0
1730844600000|2024-11-05 22:10:00|829.65|827.25|829.81|827.41|829.96|827.56|829.1|826.7|0
1730844900000|2024-11-05 22:15:00|829.99|827.59|829.37|826.97|829.99|827.59|829.24|826.84|0
1730845200000|2024-11-05 22:20:00|829.89|827.49|829.24|826.84|829.89|827.49|829.24|826.84|0
1730845500000|2024-11-05 22:25:00|829.33|826.93|829.71|827.31|829.85|827.45|829.33|826.93|0
1730845800000|2024-11-05 22:30:00|829.81|827.41|829.57|827.17|829.81|827.41|829.57|827.17|0
1730846100000|2024-11-05 22:35:00|829.74|827.34|829.88|827.48|829.88|827.48|829.7|827.3|0
1730846400000|2024-11-05 22:40:00|829.91|827.51|829.88|827.48|829.91|827.51|829.78|827.38|0
1730846700000|2024-11-05 22:45:00|829.91|827.51|829.98|827.58|830.11|827.71|829.77|827.37|0
1730847000000|2024-11-05 22:50:00|829.77|827.37|830.04|827.64|830.08|827.68|829.77|827.37|0
1730847300000|2024-11-05 22:55:00|829.98|827.58|829.8|827.4|830.08|827.68|829.69|827.29|0
1730847600000|2024-11-05 23:00:00|829.77|827.37|829.38|826.98|830.2|827.8|827.5|825.1|0
1730847900000|2024-11-05 23:05:00|829.49|827.09|832.68|830.28|833.03|830.63|827.49|825.09|0
1730848200000|2024-11-05 23:10:00|833.15|830.75|828.91|826.51|833.15|830.75|828.91|826.51|0
1730848500000|2024-11-05 23:15:00|829.02|826.62|826.9|824.5|829.25|826.85|826.19|823.79|0
1730848800000|2024-11-05 23:20:00|827.02|824.62|825.37|822.97|827.49|825.09|825.13|822.73|0
1730849100000|2024-11-05 23:25:00|825.48|823.08|828.19|825.79|828.19|825.79|825.13|822.73|0
1730849400000|2024-11-05 23:30:00|828.43|826.03|828.43|826.03|829.37|826.97|827.01|824.61|0
1730849700000|2024-11-05 23:35:00|828.66|826.26|826.07|823.67|828.66|826.26|825.6|823.2|0
1730850000000|2024-11-05 23:40:00|826.18|823.78|826.77|824.37|827.36|824.96|825.83|823.43|0
1730850300000|2024-11-05 23:45:00|827.01|824.61|826.54|824.14|827.95|825.55|826.3|823.9|0
1730850600000|2024-11-05 23:50:00|826.3|823.9|828.77|826.37|829.36|826.96|826.3|823.9|0
1730850900000|2024-11-05 23:55:00|828.89|826.49|825.35|822.95|828.89|826.49|824.65|822.25|0
1730851200000|2024-11-06 00:00:00|825.12|822.72|828.18|825.78|829.12|826.72|824.88|822.48|0
1730851500000|2024-11-06 00:05:00|827.94|825.54|829.12|826.72|831.24|828.84|827.71|825.31|0
1730851800000|2024-11-06 00:10:00|829.36|826.96|828.65|826.25|830.06|827.66|826.29|823.89|0
1730852100000|2024-11-06 00:15:00|828.29|825.89|833.36|830.96|836.19|833.79|827.7|825.3|0
1730852400000|2024-11-06 00:20:00|833.47|831.07|841.38|838.98|843.98|841.58|832.65|830.25|0
1730852700000|2024-11-06 00:25:00|841.62|839.22|844.22|841.82|845.87|843.47|840.68|838.28|0
1730853000000|2024-11-06 00:30:00|844.46|842.06|852.73|850.33|853.45|851.05|844.22|841.82|0
1730853300000|2024-11-06 00:35:00|851.79|849.39|848.24|845.84|853.68|851.28|848|845.6|0
1730853600000|2024-11-06 00:40:00|848.47|846.07|852.26|849.86|852.26|849.86|845.63|843.23|0
1730853900000|2024-11-06 00:45:00|852.02|849.62|849.42|847.02|852.84|850.44|847.52|845.12|0
1730854200000|2024-11-06 00:50:00|849.29|846.89|851.42|849.02|851.54|849.14|848.11|845.71|0
1730854500000|2024-11-06 00:55:00|851.78|849.38|845.86|843.46|851.78|849.38|845.15|842.75|0
1730854800000|2024-11-06 01:00:00|846.1|843.7|848.81|846.41|853.79|851.39|845.39|842.99|0
1730855100000|2024-11-06 01:05:00|850.12|847.72|856.28|853.88|857.22|854.82|849.76|847.36|0
1730855400000|2024-11-06 01:10:00|855.8|853.4|855.33|852.93|856.75|854.35|852.36|849.96|0
1730855700000|2024-11-06 01:15:00|854.85|852.45|856.04|853.64|856.27|853.87|852.01|849.61|0
1730856000000|2024-11-06 01:20:00|855.56|853.16|855.62|853.22|856.04|853.64|854.14|851.74|0
1730856300000|2024-11-06 01:25:00|855.38|852.98|853.35|850.95|855.38|852.98|852.4|850|0
1730856600000|2024-11-06 01:30:00|853.15|851.15|852.76|850.76|860.98|858.98|852.76|850.76|0
1730856900000|2024-11-06 01:35:00|852.87|850.87|850.26|848.26|853.71|851.71|849.2|847.2|0
1730857200000|2024-11-06 01:40:00|850.38|848.38|848.01|846.01|850.62|848.62|847.77|845.77|0
1730857500000|2024-11-06 01:45:00|848.25|846.25|844.21|842.21|848.96|846.96|843.74|841.74|0
1730857800000|2024-11-06 01:50:00|843.98|841.98|848.27|846.27|848.75|846.75|843.27|841.27|0
1730858100000|2024-11-06 01:55:00|849.22|847.22|851.36|849.36|851.36|849.36|847.09|845.09|0
1730858400000|2024-11-06 02:00:00|850.41|848.41|848.98|846.98|850.88|848.88|848.03|846.03|0
1730858700000|2024-11-06 02:05:00|848.74|846.74|860.86|858.86|862.29|860.29|848.62|846.62|0
1730859000000|2024-11-06 02:10:00|859.91|857.91|865.02|863.02|866.33|864.33|859.91|857.91|0
1730859300000|2024-11-06 02:15:00|864.91|862.91|871.81|869.81|871.81|869.81|863.95|861.95|0
1730859600000|2024-11-06 02:20:00|872.29|870.29|870.62|868.62|873.96|871.96|866.68|864.68|0
1730859900000|2024-11-06 02:25:00|870.49|868.49|876.69|874.69|876.82|874.82|869.9|867.9|0
1730860200000|2024-11-06 02:30:00|876.34|874.34|873.37|871.37|877.29|875.29|871.46|869.46|0
1730860500000|2024-11-06 02:35:00|873.13|871.13|879.34|877.34|881.25|879.25|871.22|869.22|0
1730860800000|2024-11-06 02:40:00|879.57|877.57|881.57|879.57|882.68|880.68|877.75|875.75|0
1730861100000|2024-11-06 02:45:00|882.52|880.52|884.2|882.2|885.15|883.15|882.05|880.05|0
1730861400000|2024-11-06 02:50:00|884.07|882.07|884.67|882.67|885.63|883.63|880.85|878.85|0
1730861700000|2024-11-06 02:55:00|885.15|883.15|887.06|885.06|887.78|885.78|883.48|881.48|0
1730862000000|2024-11-06 03:00:00|887.3|885.3|898.66|896.66|898.78|896.78|886.58|884.58|0
1730862300000|2024-11-06 03:05:00|897.58|895.58|890.52|888.52|897.58|895.58|889.21|887.21|0
1730862600000|2024-11-06 03:10:00|890.64|888.64|891.84|889.84|893.51|891.51|886.1|884.1|0
1730862900000|2024-11-06 03:15:00|892.32|890.32|889.68|887.68|892.79|890.79|885.14|883.14|0
1730863200000|2024-11-06 03:20:00|890.16|888.16|890.87|888.87|891.82|889.82|886.68|884.68|0
1730863500000|2024-11-06 03:25:00|891.11|889.11|890.74|888.74|897.69|895.69|890.39|888.39|0
1730863800000|2024-11-06 03:30:00|890.63|888.63|884.04|882.04|890.63|888.63|884.04|882.04|0
1730864100000|2024-11-06 03:35:00|884.52|882.52|888.23|886.23|889.19|887.19|878.91|876.91|0
1730864400000|2024-11-06 03:40:00|888.95|886.95|886.79|884.79|888.95|886.95|882.49|880.49|0
1730864700000|2024-11-06 03:45:00|886.55|884.55|883.68|881.68|887.75|885.75|881.65|879.65|0
1730865000000|2024-11-06 03:50:00|884.04|882.04|883.08|881.08|886.31|884.31|878.19|876.19|0
1730865300000|2024-11-06 03:55:00|882.73|880.73|886.55|884.55|887.75|885.75|880.34|878.34|0
1730865600000|2024-11-06 04:00:00|886.43|884.43|882.96|880.96|887.99|885.99|879.86|877.86|0
1730865900000|2024-11-06 04:05:00|882.84|880.84|881.64|879.64|883.44|881.44|880.93|878.93|0
1730866200000|2024-11-06 04:10:00|882.12|880.12|888.7|886.7|889.05|887.05|880.09|878.09|0
1730866500000|2024-11-06 04:15:00|888.46|886.46|887.23|885.23|889.18|887.18|885.23|883.23|0
1730866800000|2024-11-06 04:20:00|887.36|885.36|883.84|881.84|887.36|885.36|882.05|880.05|0
1730867100000|2024-11-06 04:25:00|883.73|881.73|886.56|884.56|887.44|885.44|882.17|880.17|0
1730867400000|2024-11-06 04:30:00|886.69|884.69|894.72|892.72|895.09|893.09|886.69|884.69|0
1730867700000|2024-11-06 04:35:00|894.6|892.6|892.92|890.92|894.6|892.6|889.68|887.68|0
1730868000000|2024-11-06 04:40:00|892.56|890.56|892.2|890.2|892.92|890.92|888.84|886.84|0
1730868300000|2024-11-06 04:45:00|890.76|888.76|890.16|888.16|891.36|889.36|888.72|886.72|0
1730868600000|2024-11-06 04:50:00|890.64|888.64|891|889|893.28|891.28|888.36|886.36|0
1730868900000|2024-11-06 04:55:00|890.76|888.76|890.63|888.63|894.23|892.23|890.63|888.63|0
1730869200000|2024-11-06 05:00:00|890.52|888.52|886.92|884.92|890.52|888.52|883.8|881.8|0
1730869500000|2024-11-06 05:05:00|887.16|885.16|881.88|879.88|887.16|885.16|881.88|879.88|0
1730869800000|2024-11-06 05:10:00|882.12|880.12|875.41|873.41|882.12|880.12|871.7|869.7|0
1730870100000|2024-11-06 05:15:00|876.13|874.13|876.61|874.61|878.52|876.52|874.33|872.33|0
1730870400000|2024-11-06 05:20:00|876.13|874.13|878.29|876.29|878.29|876.29|873.49|871.49|0
1730870700000|2024-11-06 05:25:00|877.81|875.81|879.72|877.72|883.09|881.09|877.68|875.68|0
1730871000000|2024-11-06 05:30:00|880.2|878.2|880.44|878.44|882.36|880.36|879.6|877.6|0
1730871300000|2024-11-06 05:35:00|880.56|878.56|881.28|879.28|881.76|879.76|879.96|877.96|0
1730871600000|2024-11-06 05:40:00|880.92|878.92|882.36|880.36|882.84|880.84|880.92|878.92|0
1730871900000|2024-11-06 05:45:00|882.12|880.12|885.24|883.24|886.92|884.92|882.12|880.12|0
1730872200000|2024-11-06 05:50:00|885.36|883.36|886.56|884.56|886.68|884.68|884.16|882.16|0
1730872500000|2024-11-06 05:55:00|886.92|884.92|888|886|889.57|887.57|885.72|883.72|0
1730872800000|2024-11-06 06:00:00|887.76|885.76|885.59|883.59|887.76|885.76|884.28|882.28|0
1730873100000|2024-11-06 06:05:00|885.72|883.72|884.39|882.39|886.32|884.32|881.4|879.4|0
1730873400000|2024-11-06 06:10:00|884.04|882.04|884.04|882.04|885.35|883.35|882.12|880.12|0
1730873700000|2024-11-06 06:15:00|883.91|881.91|890.45|888.45|890.45|888.45|883.91|881.91|0
1730874000000|2024-11-06 06:20:00|890.08|888.08|895.62|893.62|896.34|894.34|889.73|887.73|0
1730874300000|2024-11-06 06:25:00|895.5|893.5|899.11|897.11|899.11|897.11|895.02|893.02|0
1730874600000|2024-11-06 06:30:00|899.35|897.35|902|900|905.85|903.85|898.87|896.87|0
1730874900000|2024-11-06 06:35:00|902.24|900.24|905.38|903.38|907.55|905.55|901.52|899.52|0
1730875200000|2024-11-06 06:40:00|904.9|902.9|906.34|904.34|907.55|905.55|903.22|901.22|0
1730875500000|2024-11-06 06:45:00|906.46|904.46|906.1|904.1|906.94|904.94|904.05|902.05|0
1730875800000|2024-11-06 06:50:00|905.86|903.86|909.23|907.23|909.83|907.83|904.77|902.77|0
1730876100000|2024-11-06 06:55:00|909.11|907.11|904.66|902.66|911.75|909.75|904.66|902.66|0
1730876400000|2024-11-06 07:00:00|905.01|903.01|915.01|913.01|915.73|913.73|904.9|902.9|0
1730876700000|2024-11-06 07:05:00|914.77|912.77|920.79|918.79|921.76|919.76|914.04|912.04|0
1730877000000|2024-11-06 07:10:00|920.55|918.55|921.75|919.75|922|920|918.01|916.01|0
1730877300000|2024-11-06 07:15:00|922|920|921.75|919.75|922|920|919.58|917.58|0
1730877600000|2024-11-06 07:20:00|921.87|919.87|918.14|916.14|924.16|922.16|917.17|915.17|0
1730877900000|2024-11-06 07:25:00|918.01|916.01|917.45|915.45|920.17|918.17|917.45|915.45|0
1730878200000|2024-11-06 07:30:00|917.69|915.69|923.61|921.61|923.61|921.61|917.56|915.56|0
1730878500000|2024-11-06 07:35:00|923.25|921.25|926.02|924.02|930.02|928.02|923.25|921.25|0
1730878800000|2024-11-06 07:40:00|925.18|923.18|916.24|914.24|925.66|923.66|916|914|0
1730879100000|2024-11-06 07:45:00|916.72|914.72|913.7|911.7|917.93|915.93|912.13|910.13|0
1730879400000|2024-11-06 07:50:00|913.82|911.82|915.51|913.51|916.48|914.48|907.79|905.79|0
1730879700000|2024-11-06 07:55:00|915.14|913.14|920.34|918.34|923|921|911.41|909.41|0
1730880000000|2024-11-06 08:00:00|920.58|918.58|920.1|918.1|923|921|918.65|916.65|0
1730880300000|2024-11-06 08:05:00|918.77|916.77|917.68|915.68|921.31|919.31|916.72|914.72|0
1730880600000|2024-11-06 08:10:00|917.2|915.2|924.57|922.57|925.77|923.77|916.72|914.72|0
1730880900000|2024-11-06 08:15:00|924.69|922.69|923.03|921.03|926.87|924.87|922.06|920.06|0
1730881200000|2024-11-06 08:20:00|923.27|921.27|928.47|926.47|931.01|929.01|923.03|921.03|0
1730881500000|2024-11-06 08:25:00|928.59|926.59|930.53|928.53|931.01|929.01|925.69|923.69|0
1730881800000|2024-11-06 08:30:00|930.77|928.77|930.47|928.47|932.29|930.29|929.14|927.14|0
1730882100000|2024-11-06 08:35:00|930.35|928.35|934.83|932.83|934.83|932.83|929.62|927.62|0
1730882400000|2024-11-06 08:40:00|935.19|933.19|933.5|931.5|937.73|935.73|932.77|930.77|0
1730882700000|2024-11-06 08:45:00|933.74|931.74|943.19|941.19|944.89|942.89|933.26|931.26|0
1730883000000|2024-11-06 08:50:00|943.43|941.43|948.77|946.77|953.74|951.74|943.43|941.43|0
1730883300000|2024-11-06 08:55:00|948.64|946.64|945.86|943.86|949.37|947.37|945.13|943.13|0
1730883600000|2024-11-06 09:00:00|945.61|943.61|941.49|939.49|945.61|943.61|940.88|938.88|0
1730883900000|2024-11-06 09:05:00|941.37|939.37|938.34|936.34|942.22|940.22|937.61|935.61|0
1730884200000|2024-11-06 09:10:00|939.07|937.07|937.37|935.37|939.79|937.79|935.55|933.55|0
1730884500000|2024-11-06 09:15:00|937.85|935.85|935.55|933.55|938.21|936.21|935.43|933.43|0
1730884800000|2024-11-06 09:20:00|934.95|932.95|936.51|934.51|938.94|936.94|933.61|931.61|0
1730885100000|2024-11-06 09:25:00|936.76|934.76|937.24|935.24|937.85|935.85|935.43|933.43|0
1730885400000|2024-11-06 09:30:00|937.61|935.61|941.12|939.12|943.06|941.06|936.76|934.76|0
1730885700000|2024-11-06 09:35:00|941|939|938.33|936.33|943.91|941.91|938.09|936.09|0
1730886000000|2024-11-06 09:40:00|938.21|936.21|939.06|937.06|941.12|939.12|937.97|935.97|0
1730886300000|2024-11-06 09:45:00|938.82|936.82|940.15|938.15|941.48|939.48|938.58|936.58|0
1730886600000|2024-11-06 09:50:00|940.27|938.27|943.91|941.91|945.36|943.36|940.03|938.03|0
1730886900000|2024-11-06 09:55:00|943.67|941.67|948.52|946.52|948.52|946.52|942.7|940.7|0
1730887200000|2024-11-06 10:00:00|948.27|946.27|944.63|942.63|949.73|947.73|944.63|942.63|0
1730887500000|2024-11-06 10:05:00|945.85|943.85|942.94|940.94|945.85|943.85|940.51|938.51|0
1730887800000|2024-11-06 10:10:00|943.05|941.05|942.94|940.94|945.6|943.6|940.87|938.87|0
1730888100000|2024-11-06 10:15:00|943.78|941.78|945.6|943.6|947.18|945.18|943.66|941.66|0
1730888400000|2024-11-06 10:20:00|945.72|943.72|944.99|942.99|946.57|944.57|944.15|942.15|0
1730888700000|2024-11-06 10:25:00|944.87|942.87|948.27|946.27|948.27|946.27|944.87|942.87|0
1730889000000|2024-11-06 10:30:00|947.78|945.78|949.11|947.11|949.97|947.97|947.54|945.54|0
1730889300000|2024-11-06 10:35:00|948.86|946.86|948.25|946.25|949.7|947.7|948.25|946.25|0
1730889600000|2024-11-06 10:40:00|948.36|946.36|946.67|944.67|948.36|946.36|945.1|943.1|0
1730889900000|2024-11-06 10:45:00|946.79|944.79|946.42|944.42|948.61|946.61|946.06|944.06|0
1730890200000|2024-11-06 10:50:00|946.55|944.55|942.73|940.73|947.28|945.28|942.25|940.25|0
1730890500000|2024-11-06 10:55:00|942.61|940.61|943.57|941.57|944.54|942.54|942.25|940.25|0
1730890800000|2024-11-06 11:00:00|943.7|941.7|941.52|939.52|944.67|942.67|940.18|938.18|0
1730891100000|2024-11-06 11:05:00|941.63|939.63|944.06|942.06|944.18|942.18|940.55|938.55|0
1730891400000|2024-11-06 11:10:00|944.18|942.18|944.54|942.54|944.54|942.54|942.24|940.24|0
1730891700000|2024-11-06 11:15:00|944.67|942.67|946.85|944.85|947.21|945.21|944.42|942.42|0
1730892000000|2024-11-06 11:20:00|946.6|944.6|947.33|945.33|947.57|945.57|945.39|943.39|0
1730892300000|2024-11-06 11:25:00|947.09|945.09|943.45|941.45|947.2|945.2|942.48|940.48|0
1730892600000|2024-11-06 11:30:00|944.18|942.18|940.79|938.79|944.18|942.18|940.79|938.79|0
1730892900000|2024-11-06 11:35:00|940.9|938.9|936.43|934.43|942.48|940.48|936.43|934.43|0
1730893200000|2024-11-06 11:40:00|936.54|934.54|934.85|932.85|938.61|936.61|934.01|932.01|0
1730893500000|2024-11-06 11:45:00|934.97|932.97|934.01|932.01|937.64|935.64|933.76|931.76|0
1730893800000|2024-11-06 11:50:00|933.76|931.76|926.02|924.02|934.01|932.01|921.79|919.79|0
1730894100000|2024-11-06 11:55:00|927.1|925.1|926.26|924.26|929.77|927.77|924.81|922.81|0
1730894400000|2024-11-06 12:00:00|925.17|923.17|933.88|931.88|934.24|932.24|923.6|921.6|0
1730894700000|2024-11-06 12:05:00|934.49|932.49|936.05|934.05|936.42|934.42|932.07|930.07|0
1730895000000|2024-11-06 12:10:00|936.3|934.3|940.3|938.3|940.3|938.3|936.05|934.05|0
1730895300000|2024-11-06 12:15:00|940.17|938.17|942.54|940.54|944.41|942.41|939.08|937.08|0
1730895600000|2024-11-06 12:20:00|942.78|940.78|936.6|934.6|942.78|940.78|936.24|934.24|0
1730895900000|2024-11-06 12:25:00|936.97|934.97|939.14|937.14|939.63|937.63|936|934|0
1730896200000|2024-11-06 12:30:00|939.26|937.26|944.59|942.59|944.59|942.59|936.97|934.97|0
1730896500000|2024-11-06 12:35:00|944.23|942.23|942.05|940.05|944.23|942.23|942.05|940.05|0
1730896800000|2024-11-06 12:40:00|941.81|939.81|945.68|943.68|945.92|943.92|941.08|939.08|0
1730897100000|2024-11-06 12:45:00|945.92|943.92|946.65|944.65|951.98|949.98|945.68|943.68|0
1730897400000|2024-11-06 12:50:00|946.89|944.89|947.19|945.19|947.44|945.44|944.95|942.95|0
1730897700000|2024-11-06 12:55:00|946.95|944.95|944.77|942.77|948.16|946.16|943.68|941.68|0
1730898000000|2024-11-06 13:00:00|945.13|943.13|941.14|939.14|945.74|943.74|939.68|937.68|0
1730898300000|2024-11-06 13:05:00|941.38|939.38|941.86|939.86|943.67|941.67|940.65|938.65|0
1730898600000|2024-11-06 13:10:00|942.22|940.22|937.56|935.56|942.59|940.59|936.83|934.83|0
1730898900000|2024-11-06 13:15:00|937.8|935.8|940.95|938.95|942.65|940.65|937.08|935.08|0
1730899200000|2024-11-06 13:20:00|941.19|939.19|944.7|942.7|949.68|947.68|941.19|939.19|0
1730899500000|2024-11-06 13:25:00|943.97|941.97|945.07|943.07|946.77|944.77|941.92|939.92|0
1730899800000|2024-11-06 13:30:00|945.43|943.43|944.83|942.83|946.4|944.4|942.4|940.4|0
1730900100000|2024-11-06 13:35:00|944.58|942.58|942.76|940.76|945.07|943.07|939.74|937.74|0
1730900400000|2024-11-06 13:40:00|942.89|940.89|938.77|936.77|943.13|941.13|938.52|936.52|0
1730900700000|2024-11-06 13:45:00|938.64|936.64|933.2|931.2|938.64|936.64|933.2|931.2|0
1730901000000|2024-11-06 13:50:00|933.68|931.68|935.62|933.62|936.83|934.83|933.07|931.07|0
1730901300000|2024-11-06 13:55:00|935.73|933.73|934.65|932.65|938.88|936.88|933.44|931.44|0
1730901600000|2024-11-06 14:00:00|934.41|932.41|928.84|926.84|934.52|932.52|927.87|925.87|0
1730901900000|2024-11-06 14:05:00|928.95|926.95|934.28|932.28|934.65|932.65|928.84|926.84|0
1730902200000|2024-11-06 14:10:00|933.92|931.92|932.47|930.47|935.86|933.86|929.8|927.8|0
1730902500000|2024-11-06 14:15:00|932.34|930.34|935.13|933.13|937.31|935.31|932.34|930.34|0
1730902800000|2024-11-06 14:20:00|935.37|933.37|931.98|929.98|935.85|933.85|931.61|929.61|0
1730903100000|2024-11-06 14:25:00|932.71|930.71|938.76|936.76|940.21|938.21|932.71|930.71|0
1730903400000|2024-11-06 14:30:00|938.27|936.27|931.25|929.25|940.45|938.45|925.93|923.93|0
1730903700000|2024-11-06 14:35:00|931.01|929.01|932.95|930.95|936.34|934.34|928.83|926.83|0
1730904000000|2024-11-06 14:40:00|933.43|931.43|927.02|925.02|938.27|936.27|927.02|925.02|0
1730904300000|2024-11-06 14:45:00|928.82|926.82|914.73|912.73|929.3|927.3|913.04|911.04|0
1730904600000|2024-11-06 14:50:00|913.52|911.52|909.43|907.43|914.73|912.73|908.23|906.23|0
1730904900000|2024-11-06 14:55:00|910.39|908.39|910.88|908.88|912.09|910.09|904.88|902.88|0
1730905200000|2024-11-06 15:00:00|911.36|909.36|916.65|914.65|922.19|920.19|911.36|909.36|0
1730905500000|2024-11-06 15:05:00|917.14|915.14|920.02|918.02|920.75|918.75|912.56|910.56|0
1730905800000|2024-11-06 15:10:00|920.26|918.26|924.12|922.12|926.04|924.04|920.26|918.26|0
1730906100000|2024-11-06 15:15:00|923.88|921.88|929.42|927.42|930.86|928.86|921.82|919.82|0
1730906400000|2024-11-06 15:20:00|929.66|927.66|934.48|932.48|935.44|933.44|928.45|926.45|0
1730906700000|2024-11-06 15:25:00|934.72|932.72|938.34|936.34|940.03|938.03|930.62|928.62|0
1730907000000|2024-11-06 15:30:00|937.86|935.86|933.03|931.03|939.79|937.79|932.79|930.79|0
1730907300000|2024-11-06 15:35:00|933.51|931.51|927|925|934.72|932.72|925.8|923.8|0
1730907600000|2024-11-06 15:40:00|927.24|925.24|923.88|921.88|931.1|929.1|922.55|920.55|0
1730907900000|2024-11-06 15:45:00|923.04|921.04|925.69|923.69|926.89|924.89|921.35|919.35|0
1730908200000|2024-11-06 15:50:00|925.45|923.45|917.97|915.97|925.93|923.93|913.88|911.88|0
1730908500000|2024-11-06 15:55:00|918.09|916.09|919.9|917.9|922.07|920.07|917.25|915.25|0
1730908800000|2024-11-06 16:00:00|919.66|917.66|916.28|914.28|919.66|917.66|913.15|911.15|0
1730909100000|2024-11-06 16:05:00|916.52|914.52|920.14|918.14|923.03|921.03|915.32|913.32|0
1730909400000|2024-11-06 16:10:00|920.25|918.25|928.58|926.58|929.06|927.06|920.14|918.14|0
1730909700000|2024-11-06 16:15:00|928.82|926.82|927.13|925.13|930.03|928.03|924.24|922.24|0
1730910000000|2024-11-06 16:20:00|927.37|925.37|925.65|923.65|927.37|925.37|920.86|918.86|0
1730910300000|2024-11-06 16:25:00|925.89|923.89|930.47|928.47|932.4|930.4|924.67|922.67|0
1730910600000|2024-11-06 16:30:00|931.43|929.43|931.92|929.92|934.58|932.58|931.19|929.19|0
1730910900000|2024-11-06 16:35:00|932.4|930.4|936.51|934.51|937|935|931.43|929.43|0
1730911200000|2024-11-06 16:40:00|937|935|935.86|933.86|938.14|936.14|934.09|932.09|0
1730911500000|2024-11-06 16:45:00|936.34|934.34|935.86|933.86|937.07|935.07|934.17|932.17|0
1730911800000|2024-11-06 16:50:00|936.58|934.58|936.58|934.58|938.03|936.03|934.41|932.41|0
1730912100000|2024-11-06 16:55:00|937.07|935.07|938.03|936.03|938.75|936.75|936.34|934.34|0
1730912400000|2024-11-06 17:00:00|937.55|935.55|937.2|935.2|937.93|935.93|933.93|931.93|0
1730912700000|2024-11-06 17:05:00|937.44|935.44|937.08|935.08|937.93|935.93|936|934|0
1730913000000|2024-11-06 17:10:00|936.96|934.96|941.06|939.06|941.54|939.54|936.48|934.48|0
1730913300000|2024-11-06 17:15:00|941.3|939.3|935.66|933.66|941.3|939.3|934.42|932.42|0
1730913600000|2024-11-06 17:20:00|935.9|933.9|936.73|934.73|937.34|935.34|933.97|931.97|0
1730913900000|2024-11-06 17:25:00|936.49|934.49|937.82|935.82|938.79|936.79|934.93|932.93|0
1730914200000|2024-11-06 17:30:00|937.58|935.58|938.06|936.06|938.79|936.79|935.89|933.89|0
1730914500000|2024-11-06 17:35:00|937.58|935.58|937.58|935.58|940.23|938.23|936.86|934.86|0
1730914800000|2024-11-06 17:40:00|937.82|935.82|939.27|937.27|940.23|938.23|937.45|935.45|0
1730915100000|2024-11-06 17:45:00|939.51|937.51|943.85|941.85|944.58|942.58|939.27|937.27|0
1730915400000|2024-11-06 17:50:00|943.37|941.37|942.88|940.88|944.33|942.33|939.99|937.99|0
1730915700000|2024-11-06 17:55:00|943.13|941.13|942.88|940.88|944.33|942.33|942.16|940.16|0
1730916000000|2024-11-06 18:00:00|942.64|940.64|945.57|943.57|946.53|944.53|941.68|939.68|0
1730916300000|2024-11-06 18:05:00|945.81|943.81|947.26|945.26|947.37|945.37|944.24|942.24|0
1730916600000|2024-11-06 18:10:00|947.02|945.02|949.19|947.19|950.15|948.15|946.53|944.53|0
1730916900000|2024-11-06 18:15:00|948.94|946.94|951.12|949.12|951.12|949.12|948.09|946.09|0
1730917200000|2024-11-06 18:20:00|951.36|949.36|949.18|947.18|951.36|949.36|946.53|944.53|0
1730917500000|2024-11-06 18:25:00|949.42|947.42|951.84|949.84|952.56|950.56|948.46|946.46|0
1730917800000|2024-11-06 18:30:00|952.56|950.56|954.01|952.01|954.01|952.01|950.87|948.87|0
1730918100000|2024-11-06 18:35:00|953.77|951.77|952.32|950.32|954.01|952.01|951.35|949.35|0
1730918400000|2024-11-06 18:40:00|952.08|950.08|953.04|951.04|954.73|952.73|951.59|949.59|0
1730918700000|2024-11-06 18:45:00|953.28|951.28|956.18|954.18|956.66|954.66|953.04|951.04|0
1730919000000|2024-11-06 18:50:00|955.94|953.94|953.31|951.31|956.18|954.18|951.35|949.35|0
1730919300000|2024-11-06 18:55:00|953.55|951.55|952.43|950.43|954.52|952.52|951.14|949.14|0
1730919600000|2024-11-06 19:00:00|952.56|950.56|953.04|951.04|955.57|953.57|952.31|950.31|0
1730919900000|2024-11-06 19:05:00|953.28|951.28|951.46|949.46|953.28|951.28|947.97|945.97|0
1730920200000|2024-11-06 19:10:00|950.86|948.86|953.52|951.52|954.97|952.97|949.66|947.66|0
1730920500000|2024-11-06 19:15:00|953.28|951.28|953.52|951.52|954|952|951.83|949.83|0
1730920800000|2024-11-06 19:20:00|953.76|951.76|953.27|951.27|954.72|952.72|952.31|950.31|0
1730921100000|2024-11-06 19:25:00|953.52|951.52|954.96|952.96|955.93|953.93|953.27|951.27|0
1730921400000|2024-11-06 19:30:00|955.21|953.21|954.72|952.72|957.86|955.86|954.72|952.72|0
1730921700000|2024-11-06 19:35:00|954.48|952.48|954.48|952.48|956.89|954.89|953.76|951.76|0
1730922000000|2024-11-06 19:40:00|954.24|952.24|952.55|950.55|954.24|952.24|951.58|949.58|0
1730922300000|2024-11-06 19:45:00|952.66|950.66|954.48|952.48|955.93|953.93|952.3|950.3|0
1730922600000|2024-11-06 19:50:00|954.24|952.24|952.54|950.54|954.24|952.24|951.1|949.1|0
1730922900000|2024-11-06 19:55:00|952.06|950.06|954.72|952.72|955.68|953.68|951.34|949.34|0
1730923200000|2024-11-06 20:00:00|954.47|952.47|955.2|953.2|956.41|954.41|953.99|951.99|0
1730923500000|2024-11-06 20:05:00|954.96|952.96|959.06|957.06|959.06|957.06|954.96|952.96|0
1730923800000|2024-11-06 20:10:00|959.3|957.3|963.9|961.9|964.14|962.14|958.1|956.1|0
1730924100000|2024-11-06 20:15:00|964.14|962.14|963.65|961.65|965.59|963.59|962.2|960.2|0
1730924400000|2024-11-06 20:20:00|963.53|961.53|959.54|957.54|964.38|962.38|957.61|955.61|0
1730924700000|2024-11-06 20:25:00|959.78|957.78|960.51|958.51|962.44|960.44|959.3|957.3|0
1730925000000|2024-11-06 20:30:00|960.99|958.99|961.72|959.72|963.89|961.89|960.51|958.51|0
1730925300000|2024-11-06 20:35:00|961.47|959.47|957.61|955.61|962.44|960.44|957.61|955.61|0
1730925600000|2024-11-06 20:40:00|957.37|955.37|962.86|960.86|963.62|961.62|956.88|954.88|0
1730925900000|2024-11-06 20:45:00|962.13|960.13|966.97|964.97|967.7|965.7|961.41|959.41|0
1730926200000|2024-11-06 20:50:00|967.21|965.21|957.78|955.78|967.46|965.46|956.08|954.08|0
1730926500000|2024-11-06 20:55:00|960.44|958.44|958.74|956.74|961.89|959.89|956.08|954.08|0
1730926800000|2024-11-06 21:00:00|959.07|956.67|961.36|958.96|963.35|960.95|958.97|956.57|0
1730927100000|2024-11-06 21:05:00|961.38|958.98|959.92|957.52|961.84|959.44|959.83|957.43|0
1730927400000|2024-11-06 21:10:00|959.96|957.56|958.92|956.52|960.35|957.95|958.85|956.45|0
1730927700000|2024-11-06 21:15:00|958.98|956.58|960.76|958.36|960.76|958.36|957.98|955.58|0
1730928000000|2024-11-06 21:20:00|960.8|958.4|961.16|958.76|962.02|959.62|960.02|957.62|0
1730928300000|2024-11-06 21:25:00|960.92|958.52|961.86|959.46|961.98|959.58|960.03|957.63|0
1730928600000|2024-11-06 21:30:00|961.92|959.52|961.3|958.9|961.92|959.52|961.03|958.63|0
1730928900000|2024-11-06 21:35:00|961.27|958.87|961.24|958.84|961.57|959.17|960.68|958.28|0
1730929200000|2024-11-06 21:40:00|961.29|958.89|961.24|958.84|962.07|959.67|960.94|958.54|0
1730929500000|2024-11-06 21:45:00|961.11|958.71|963.76|961.36|963.89|961.49|961.11|958.71|0
1730929800000|2024-11-06 21:50:00|963.79|961.39|964.74|962.34|965.83|963.43|963.62|961.22|0
1730930100000|2024-11-06 21:55:00|964.89|962.49|966.36|963.96|966.67|964.27|964.85|962.45|0
1730930400000|2024-11-06 22:00:00|967.14|964.74|966.97|964.57|967.39|964.99|966.61|964.21|0
1730930700000|2024-11-06 22:05:00|966.82|964.42|967.75|965.35|967.75|965.35|966.65|964.25|0
1730931000000|2024-11-06 22:10:00|967.43|965.03|968.1|965.7|968.1|965.7|967.43|965.03|0
1730931300000|2024-11-06 22:15:00|967.67|965.27|966.99|964.59|967.85|965.45|966.67|964.27|0
1730931600000|2024-11-06 22:20:00|967.24|964.84|965.94|963.54|967.24|964.84|965.87|963.47|0
1730931900000|2024-11-06 22:25:00|965.98|963.58|966.14|963.74|966.25|963.85|965.98|963.58|0
1730932200000|2024-11-06 22:30:00|966.11|963.71|965.64|963.24|966.11|963.71|965.58|963.18|0
1730932500000|2024-11-06 22:35:00|965.54|963.14|964.47|962.07|965.54|963.14|964.47|962.07|0
1730932800000|2024-11-06 22:40:00|964.19|961.79|963.77|961.37|964.3|961.9|962.99|960.59|0
1730933100000|2024-11-06 22:45:00|964.09|961.69|964.11|961.71|964.19|961.79|963.8|961.4|0
1730933400000|2024-11-06 22:50:00|964.62|962.22|965.08|962.68|965.15|962.75|964.62|962.22|0
1730933700000|2024-11-06 22:55:00|965.15|962.75|965.15|962.75|965.5|963.1|964.9|962.5|0
1730934000000|2024-11-06 23:00:00|965.43|963.03|963.49|961.09|965.43|963.03|962.41|960.01|0
1730934300000|2024-11-06 23:05:00|963.38|960.98|963.13|960.73|964.1|961.7|961.93|959.53|0
1730934600000|2024-11-06 23:10:00|963.38|960.98|963.62|961.22|963.86|961.46|963.25|960.85|0
1730934900000|2024-11-06 23:15:00|963.37|960.97|961.2|958.8|963.62|961.22|960.71|958.31|0
1730935200000|2024-11-06 23:20:00|960.96|958.56|960.96|958.56|961.92|959.52|960.71|958.31|0
1730935500000|2024-11-06 23:25:00|961.2|958.8|962.4|960|962.52|960.12|960.47|958.07|0
1730935800000|2024-11-06 23:30:00|962.16|959.76|960.95|958.55|962.4|960|960.71|958.31|0
1730936100000|2024-11-06 23:35:00|961.19|958.79|961.19|958.79|961.44|959.04|960.59|958.19|0
1730936400000|2024-11-06 23:40:00|960.95|958.55|959.02|956.62|961.44|959.04|958.05|955.65|0
1730936700000|2024-11-06 23:45:00|959.26|956.86|959.5|957.1|960.47|958.07|959.26|956.86|0
1730937000000|2024-11-06 23:50:00|959.26|956.86|959.02|956.62|959.5|957.1|958.29|955.89|0
1730937300000|2024-11-06 23:55:00|958.89|956.49|958.53|956.13|959.5|957.1|958.29|955.89|0
1730937600000|2024-11-07 00:00:00|958.65|956.25|961.19|958.79|961.91|959.51|958.53|956.13|0
1730937900000|2024-11-07 00:05:00|960.95|958.55|960.46|958.06|962.88|960.48|960.22|957.82|0
1730938200000|2024-11-07 00:10:00|960.82|958.42|961.19|958.79|962.4|960|960.7|958.3|0
1730938500000|2024-11-07 00:15:00|961.3|958.9|962.15|959.75|963.36|960.96|960.95|958.55|0
1730938800000|2024-11-07 00:20:00|962.27|959.87|957.8|955.4|962.27|959.87|957.08|954.68|0
1730939100000|2024-11-07 00:25:00|957.92|955.52|955.87|953.47|958.28|955.88|955.63|953.23|0
1730939400000|2024-11-07 00:30:00|955.74|953.34|955.98|953.58|956.59|954.19|955.02|952.62|0
1730939700000|2024-11-07 00:35:00|956.11|953.71|957.32|954.92|957.56|955.16|956.11|953.71|0
1730940000000|2024-11-07 00:40:00|957.07|954.67|955.98|953.58|957.56|955.16|955.5|953.1|0
1730940300000|2024-11-07 00:45:00|955.87|953.47|953.69|951.29|956.46|954.06|953.69|951.29|0
1730940600000|2024-11-07 00:50:00|953.93|951.53|954.17|951.77|954.9|952.5|953.21|950.81|0
1730940900000|2024-11-07 00:55:00|954.41|952.01|954.9|952.5|955.86|953.46|954.05|951.65|0
1730941200000|2024-11-07 01:00:00|954.65|952.25|955.14|952.74|955.62|953.22|954.17|951.77|0
1730941500000|2024-11-07 01:05:00|954.89|952.49|954.17|951.77|955.38|952.98|953.93|951.53|0
1730941800000|2024-11-07 01:10:00|954.04|951.64|957.31|954.91|957.55|955.15|954.04|951.64|0
1730942100000|2024-11-07 01:15:00|957.42|955.02|956.58|954.18|957.55|955.15|955.38|952.98|0
1730942400000|2024-11-07 01:20:00|956.34|953.94|957.07|954.67|958.03|955.63|955.73|953.33|0
1730942700000|2024-11-07 01:25:00|956.58|954.18|957.55|955.15|957.91|955.51|956.1|953.7|0
1730943000000|2024-11-07 01:30:00|957.35|955.35|960.25|958.25|960.73|958.73|956.62|954.62|0
1730943300000|2024-11-07 01:35:00|959.76|957.76|963.63|961.63|964.84|962.84|959.76|957.76|0
1730943600000|2024-11-07 01:40:00|963.39|961.39|959.64|957.64|963.63|961.63|959.28|957.28|0
1730943900000|2024-11-07 01:45:00|959.88|957.88|961.33|959.33|962.18|960.18|959.88|957.88|0
1730944200000|2024-11-07 01:50:00|961.69|959.69|960.24|958.24|961.69|959.69|959.52|957.52|0
1730944500000|2024-11-07 01:55:00|960.6|958.6|962.05|960.05|962.66|960.66|960.6|958.6|0
1730944800000|2024-11-07 02:00:00|961.93|959.93|961.08|959.08|962.9|960.9|960.48|958.48|0
1730945100000|2024-11-07 02:05:00|960.97|958.97|961.21|959.21|962.17|960.17|960.24|958.24|0
1730945400000|2024-11-07 02:10:00|960.96|958.96|960.24|958.24|961.32|959.32|959.15|957.15|0
1730945700000|2024-11-07 02:15:00|960.48|958.48|962.66|960.66|963.62|961.62|960.24|958.24|0
1730946000000|2024-11-07 02:20:00|962.53|960.53|961.69|959.69|963.01|961.01|961.45|959.45|0
1730946300000|2024-11-07 02:25:00|961.56|959.56|961.2|959.2|961.93|959.93|960.59|958.59|0
1730946600000|2024-11-07 02:30:00|961.69|959.69|960.48|958.48|961.93|959.93|959.99|957.99|0
1730946900000|2024-11-07 02:35:00|960.23|958.23|960.48|958.48|961.2|959.2|959.75|957.75|0
1730947200000|2024-11-07 02:40:00|960.72|958.72|959.99|957.99|960.96|958.96|959.51|957.51|0
1730947500000|2024-11-07 02:45:00|960.11|958.11|960.72|958.72|960.72|958.72|959.02|957.02|0
1730947800000|2024-11-07 02:50:00|960.96|958.96|960.96|958.96|961.2|959.2|959.51|957.51|0
1730948100000|2024-11-07 02:55:00|960.71|958.71|960.23|958.23|960.71|958.71|959.26|957.26|0
1730948400000|2024-11-07 03:00:00|960.35|958.35|960.71|958.71|961.92|959.92|960.35|958.35|0
1730948700000|2024-11-07 03:05:00|960.59|958.59|960.95|958.95|960.95|958.95|959.74|957.74|0
1730949000000|2024-11-07 03:10:00|961.19|959.19|960.95|958.95|963.61|961.61|960.95|958.95|0
1730949300000|2024-11-07 03:15:00|961.07|959.07|964.34|962.34|964.34|962.34|960.95|958.95|0
1730949600000|2024-11-07 03:20:00|964.58|962.58|967.24|965.24|968.69|966.69|964.58|962.58|0
1730949900000|2024-11-07 03:25:00|967.48|965.48|967.72|965.72|967.72|965.72|966.51|964.51|0
1730950200000|2024-11-07 03:30:00|967.48|965.48|966.51|964.51|967.72|965.72|966.51|964.51|0
1730950500000|2024-11-07 03:35:00|966.27|964.27|965.3|963.3|966.27|964.27|964.57|962.57|0
1730950800000|2024-11-07 03:40:00|965.54|963.54|967.23|965.23|967.72|965.72|965.54|963.54|0
1730951100000|2024-11-07 03:45:00|967.48|965.48|967.23|965.23|967.72|965.72|966.51|964.51|0
1730951400000|2024-11-07 03:50:00|966.99|964.99|966.02|964.02|967.11|965.11|965.54|963.54|0
1730951700000|2024-11-07 03:55:00|965.78|963.78|965.54|963.54|965.78|963.78|965.05|963.05|0
1730952000000|2024-11-07 04:00:00|965.78|963.78|965.05|963.05|966.26|964.26|964.93|962.93|0
1730952300000|2024-11-07 04:05:00|965.17|963.17|964.57|962.57|965.17|963.17|963.72|961.72|0
1730952600000|2024-11-07 04:10:00|964.33|962.33|964.81|962.81|965.05|963.05|964.33|962.33|0
1730952900000|2024-11-07 04:15:00|965.05|963.05|965.29|963.29|965.29|963.29|964.81|962.81|0
1730953200000|2024-11-07 04:20:00|965.53|963.53|964.57|962.57|965.53|963.53|964.2|962.2|0
1730953500000|2024-11-07 04:25:00|964.81|962.81|965.41|963.41|965.78|963.78|964.81|962.81|0
1730953800000|2024-11-07 04:30:00|965.29|963.29|965.05|963.05|965.53|963.53|964.81|962.81|0
1730954100000|2024-11-07 04:35:00|965.29|963.29|965.77|963.77|966.5|964.5|965.05|963.05|0
1730954400000|2024-11-07 04:40:00|965.89|963.89|966.5|964.5|966.5|964.5|965.53|963.53|0
1730954700000|2024-11-07 04:45:00|966.74|964.74|966.98|964.98|967.46|965.46|966.74|964.74|0
1730955000000|2024-11-07 04:50:00|966.85|964.85|968.43|966.43|969.88|967.88|966.74|964.74|0
1730955300000|2024-11-07 04:55:00|968.19|966.19|967.95|965.95|968.19|966.19|967.22|965.22|0
1730955600000|2024-11-07 05:00:00|967.7|965.7|966.49|964.49|968.06|966.06|966.49|964.49|0
1730955900000|2024-11-07 05:05:00|966.74|964.74|969.15|967.15|969.64|967.64|966.74|964.74|0
1730956200000|2024-11-07 05:10:00|968.91|966.91|969.03|967.03|969.88|967.88|968.91|966.91|0
1730956500000|2024-11-07 05:15:00|968.91|966.91|968.18|966.18|969.64|967.64|967.94|965.94|0
1730956800000|2024-11-07 05:20:00|968.43|966.43|969.39|967.39|969.88|967.88|968.43|966.43|0
1730957100000|2024-11-07 05:25:00|969.51|967.51|968.18|966.18|969.88|967.88|968.18|966.18|0
1730957400000|2024-11-07 05:30:00|967.94|965.94|969.15|967.15|970.6|968.6|967.94|965.94|0
1730957700000|2024-11-07 05:35:00|968.91|966.91|967.46|965.46|968.91|966.91|967.46|965.46|0
1730958000000|2024-11-07 05:40:00|967.7|965.7|968.3|966.3|968.91|966.91|967.21|965.21|0
1730958300000|2024-11-07 05:45:00|968.18|966.18|969.63|967.63|969.63|967.63|967.94|965.94|0
1730958600000|2024-11-07 05:50:00|969.39|967.39|970.36|968.36|970.84|968.84|969.39|967.39|0
1730958900000|2024-11-07 05:55:00|970.11|968.11|970.84|968.84|971.32|969.32|969.87|967.87|0
1730959200000|2024-11-07 06:00:00|971.08|969.08|970.35|968.35|971.32|969.32|969.99|967.99|0
1730959500000|2024-11-07 06:05:00|970.6|968.6|969.63|967.63|970.6|968.6|969.63|967.63|0
1730959800000|2024-11-07 06:10:00|969.87|967.87|969.87|967.87|970.35|968.35|969.14|967.14|0
1730960100000|2024-11-07 06:15:00|970.11|968.11|969.63|967.63|970.11|968.11|969.14|967.14|0
1730960400000|2024-11-07 06:20:00|969.74|967.74|971.68|969.68|972.05|970.05|969.38|967.38|0
1730960700000|2024-11-07 06:25:00|971.56|969.56|972.29|970.29|972.53|970.53|971.08|969.08|0
1730961000000|2024-11-07 06:30:00|971.92|969.92|970.11|968.11|972.29|970.29|970.11|968.11|0
1730961300000|2024-11-07 06:35:00|969.87|967.87|969.74|967.74|970.59|968.59|969.38|967.38|0
1730961600000|2024-11-07 06:40:00|969.62|967.62|970.59|968.59|970.59|968.59|968.65|966.65|0
1730961900000|2024-11-07 06:45:00|970.71|968.71|969.14|967.14|971.32|969.32|969.01|967.01|0
1730962200000|2024-11-07 06:50:00|969.25|967.25|970.1|968.1|970.35|968.35|969.25|967.25|0
1730962500000|2024-11-07 06:55:00|969.86|967.86|968.41|966.41|970.35|968.35|968.04|966.04|0
1730962800000|2024-11-07 07:00:00|968.65|966.65|966.71|964.71|968.89|966.89|965.75|963.75|0
1730963100000|2024-11-07 07:05:00|966.83|964.83|967.68|965.68|968.41|966.41|965.75|963.75|0
1730963400000|2024-11-07 07:10:00|967.92|965.92|967.2|965.2|968.16|966.16|966.71|964.71|0
1730963700000|2024-11-07 07:15:00|967.31|965.31|967.19|965.19|968.04|966.04|966.59|964.59|0
1730964000000|2024-11-07 07:20:00|967.44|965.44|964.53|962.53|969.13|967.13|964.29|962.29|0
1730964300000|2024-11-07 07:25:00|964.29|962.29|961.39|959.39|964.41|962.41|960.9|958.9|0
1730964600000|2024-11-07 07:30:00|961.26|959.26|961.63|959.63|963.32|961.32|961.26|959.26|0
1730964900000|2024-11-07 07:35:00|961.87|959.87|963.44|961.44|963.8|961.8|961.14|959.14|0
1730965200000|2024-11-07 07:40:00|963.56|961.56|964.77|962.77|965.13|963.13|963.32|961.32|0
1730965500000|2024-11-07 07:45:00|964.64|962.64|963.92|961.92|965.25|963.25|963.56|961.56|0
1730965800000|2024-11-07 07:50:00|964.04|962.04|964.04|962.04|964.77|962.77|963.32|961.32|0
1730966100000|2024-11-07 07:55:00|964.28|962.28|962.83|960.83|964.77|962.77|962.59|960.59|0
1730966400000|2024-11-07 08:00:00|963.07|961.07|963.43|961.43|965.25|963.25|962.59|960.59|0
1730966700000|2024-11-07 08:05:00|963.19|961.19|969.12|967.12|969.61|967.61|962.59|960.59|0
1730967000000|2024-11-07 08:10:00|968.75|966.75|965.73|963.73|969.61|967.61|965.25|963.25|0
1730967300000|2024-11-07 08:15:00|966.22|964.22|969.36|967.36|969.36|967.36|966.09|964.09|0
1730967600000|2024-11-07 08:20:00|969.12|967.12|970.81|968.81|971.06|969.06|969.12|967.12|0
1730967900000|2024-11-07 08:25:00|970.93|968.93|973.48|971.48|973.72|971.72|970.2|968.2|0
1730968200000|2024-11-07 08:30:00|973.23|971.23|969.55|967.55|973.23|971.23|968.47|966.47|0
1730968500000|2024-11-07 08:35:00|969.43|967.43|967.26|965.26|969.43|967.43|966.05|964.05|0
1730968800000|2024-11-07 08:40:00|967.13|965.13|969.43|967.43|969.43|967.43|966.05|964.05|0
1730969100000|2024-11-07 08:45:00|969.55|967.55|967.74|965.74|970.4|968.4|966.89|964.89|0
1730969400000|2024-11-07 08:50:00|967.98|965.98|968.46|966.46|968.95|966.95|966.77|964.77|0
1730969700000|2024-11-07 08:55:00|968.7|966.7|969.19|967.19|969.91|967.91|967.01|965.01|0
1730970000000|2024-11-07 09:00:00|969.06|967.06|966.16|964.16|969.19|967.19|966.04|964.04|0
1730970300000|2024-11-07 09:05:00|966.52|964.52|971.12|969.12|971.36|969.36|966.52|964.52|0
1730970600000|2024-11-07 09:10:00|971.36|969.36|970.99|968.99|972.33|970.33|970.15|968.15|0
1730970900000|2024-11-07 09:15:00|970.88|968.88|973.3|971.3|973.3|971.3|970.88|968.88|0
1730971200000|2024-11-07 09:20:00|973.54|971.54|972.51|970.51|973.72|971.72|972.03|970.03|0
1730971500000|2024-11-07 09:25:00|972.03|970.03|970.57|968.57|972.03|970.03|969.85|967.85|0
1730971800000|2024-11-07 09:30:00|970.81|968.81|972.14|970.14|972.51|970.51|970.81|968.81|0
1730972100000|2024-11-07 09:35:00|972.27|970.27|969.36|967.36|972.51|970.51|968.88|966.88|0
1730972400000|2024-11-07 09:40:00|969.6|967.6|970.09|968.09|970.57|968.57|969.12|967.12|0
1730972700000|2024-11-07 09:45:00|969.96|967.96|969.6|967.6|970.81|968.81|969.6|967.6|0
1730973000000|2024-11-07 09:50:00|969.84|967.84|969.47|967.47|970.57|968.57|969.12|967.12|0
1730973300000|2024-11-07 09:55:00|969.36|967.36|968.87|966.87|969.71|967.71|968.39|966.39|0
1730973600000|2024-11-07 10:00:00|968.75|966.75|969.47|967.47|970.32|968.32|968.75|966.75|0
1730973900000|2024-11-07 10:05:00|969.36|967.36|971.05|969.05|971.89|969.89|969.11|967.11|0
1730974200000|2024-11-07 10:10:00|971.29|969.29|972.02|970.02|972.26|970.26|971.29|969.29|0
1730974500000|2024-11-07 10:15:00|971.77|969.77|971.53|969.53|972.5|970.5|971.05|969.05|0
1730974800000|2024-11-07 10:20:00|971.77|969.77|970.08|968.08|971.77|969.77|970.08|968.08|0
1730975100000|2024-11-07 10:25:00|969.84|967.84|969.35|967.35|969.84|967.84|968.62|966.62|0
1730975400000|2024-11-07 10:30:00|969.11|967.11|971.04|969.04|971.29|969.29|968.5|966.5|0
1730975700000|2024-11-07 10:35:00|971.29|969.29|971.29|969.29|971.53|969.53|970.08|968.08|0
1730976000000|2024-11-07 10:40:00|971.16|969.16|971.53|969.53|972.01|970.01|970.56|968.56|0
1730976300000|2024-11-07 10:45:00|971.77|969.77|971.04|969.04|971.77|969.77|970.56|968.56|0
1730976600000|2024-11-07 10:50:00|970.8|968.8|971.04|969.04|971.53|969.53|970.32|968.32|0
1730976900000|2024-11-07 10:55:00|971.28|969.28|972.25|970.25|972.25|970.25|970.56|968.56|0
1730977200000|2024-11-07 11:00:00|972.01|970.01|970.31|968.31|972.01|970.01|970.07|968.07|0
1730977500000|2024-11-07 11:05:00|970.55|968.55|970.31|968.31|970.8|968.8|969.34|967.34|0
1730977800000|2024-11-07 11:10:00|970.55|968.55|967.16|965.16|970.55|968.55|966.92|964.92|0
1730978100000|2024-11-07 11:15:00|967.04|965.04|968.37|966.37|969.1|967.1|966.92|964.92|0
1730978400000|2024-11-07 11:20:00|968.13|966.13|968.86|966.86|969.1|967.1|967.89|965.89|0
1730978700000|2024-11-07 11:25:00|969.1|967.1|969.1|967.1|969.82|967.82|968.61|966.61|0
1730979000000|2024-11-07 11:30:00|969.34|967.34|967.16|965.16|969.58|967.58|966.92|964.92|0
1730979300000|2024-11-07 11:35:00|967.03|965.03|968.61|966.61|968.61|966.61|965.95|963.95|0
1730979600000|2024-11-07 11:40:00|968.37|966.37|970.06|968.06|970.06|968.06|967.89|965.89|0
1730979900000|2024-11-07 11:45:00|969.82|967.82|969.82|967.82|970.55|968.55|969.34|967.34|0
1730980200000|2024-11-07 11:50:00|970.06|968.06|970.42|968.42|970.55|968.55|969.58|967.58|0
1730980500000|2024-11-07 11:55:00|970.55|968.55|971.87|969.87|971.87|969.87|970.3|968.3|0
1730980800000|2024-11-07 12:00:00|971.39|969.39|973.93|971.93|974.18|972.18|971.03|969.03|0
1730981100000|2024-11-07 12:05:00|974.18|972.18|973.69|971.69|974.42|972.42|972.72|970.72|0
1730981400000|2024-11-07 12:10:00|973.93|971.93|975.14|973.14|975.14|973.14|973.69|971.69|0
1730981700000|2024-11-07 12:15:00|975.39|973.39|972.72|970.72|975.63|973.63|972.48|970.48|0
1730982000000|2024-11-07 12:20:00|972.96|970.96|975.14|973.14|975.63|973.63|972.35|970.35|0
1730982300000|2024-11-07 12:25:00|975.38|973.38|975.14|973.14|975.87|973.87|974.9|972.9|0
1730982600000|2024-11-07 12:30:00|975.02|973.02|974.41|972.41|975.38|973.38|973.69|971.69|0
1730982900000|2024-11-07 12:35:00|974.53|972.53|973.69|971.69|975.14|973.14|973.44|971.44|0
1730983200000|2024-11-07 12:40:00|973.44|971.44|971.51|969.51|973.93|971.93|971.51|969.51|0
1730983500000|2024-11-07 12:45:00|971.26|969.26|971.5|969.5|971.86|969.86|970.29|968.29|0
1730983800000|2024-11-07 12:50:00|971.75|969.75|972.23|970.23|972.71|970.71|970.05|968.05|0
1730984100000|2024-11-07 12:55:00|972.47|970.47|974.17|972.17|974.41|972.41|972.47|970.47|0
1730984400000|2024-11-07 13:00:00|974.41|972.41|976.46|974.46|977.07|975.07|974.41|972.41|0
1730984700000|2024-11-07 13:05:00|976.35|974.35|976.83|974.83|977.07|975.07|975.38|973.38|0
1730985000000|2024-11-07 13:10:00|977.07|975.07|977.56|975.56|977.56|975.56|976.35|974.35|0
1730985300000|2024-11-07 13:15:00|977.43|975.43|975.86|973.86|977.8|975.8|975.62|973.62|0
1730985600000|2024-11-07 13:20:00|975.62|973.62|974.89|972.89|975.86|973.86|973.68|971.68|0
1730985900000|2024-11-07 13:25:00|974.65|972.65|974.52|972.52|975.37|973.37|974.04|972.04|0
1730986200000|2024-11-07 13:30:00|973.07|971.07|969.8|967.8|973.79|971.79|968.83|966.83|0
1730986500000|2024-11-07 13:35:00|970.04|968.04|971.74|969.74|973.19|971.19|969.8|967.8|0
1730986800000|2024-11-07 13:40:00|971.5|969.5|971.49|969.49|971.85|969.85|968.35|966.35|0
1730987100000|2024-11-07 13:45:00|971.61|969.61|975.13|973.13|975.85|973.85|971.25|969.25|0
1730987400000|2024-11-07 13:50:00|975.37|973.37|974.64|972.64|975.61|973.61|973.43|971.43|0
1730987700000|2024-11-07 13:55:00|974.4|972.4|974.4|972.4|975.37|973.37|973.19|971.19|0
1730988000000|2024-11-07 14:00:00|974.64|972.64|974.64|972.64|975.37|973.37|972.7|970.7|0
1730988300000|2024-11-07 14:05:00|974.4|972.4|977.79|975.79|978.03|976.03|973.19|971.19|0
1730988600000|2024-11-07 14:10:00|978.03|976.03|976.45|974.45|978.03|976.03|975.85|973.85|0
1730988900000|2024-11-07 14:15:00|976.33|974.33|978.27|976.27|978.76|976.76|975.61|973.61|0
1730989200000|2024-11-07 14:20:00|978.52|976.52|976.82|974.82|978.76|976.76|976.58|974.58|0
1730989500000|2024-11-07 14:25:00|976.09|974.09|978.03|976.03|979.24|977.24|975.85|973.85|0
1730989800000|2024-11-07 14:30:00|977.79|975.79|980.21|978.21|982.39|980.39|977.3|975.3|0
1730990100000|2024-11-07 14:35:00|979.72|977.72|980.69|978.69|981.91|979.91|978.03|976.03|0
1730990400000|2024-11-07 14:40:00|980.94|978.94|978.78|976.78|984.61|982.61|978.54|976.54|0
1730990700000|2024-11-07 14:45:00|979.03|977.03|980.36|978.36|982.18|980.18|977.57|975.57|0
1730991000000|2024-11-07 14:50:00|980.11|978.11|983.02|981.02|985.45|983.45|980.11|978.11|0
1730991300000|2024-11-07 14:55:00|983.51|981.51|986.18|984.18|986.91|984.91|983.02|981.02|0
1730991600000|2024-11-07 15:00:00|986.66|984.66|986.18|984.18|988.12|986.12|984.96|982.96|0
1730991900000|2024-11-07 15:05:00|986.42|984.42|988.53|986.53|989.26|987.26|984.89|982.89|0
1730992200000|2024-11-07 15:10:00|988.77|986.77|988.77|986.77|989.74|987.74|987.8|985.8|0
1730992500000|2024-11-07 15:15:00|988.53|986.53|988.29|986.29|989.02|987.02|984.89|982.89|0
1730992800000|2024-11-07 15:20:00|988.53|986.53|989.4|987.4|989.65|987.65|985.28|983.28|0
1730993100000|2024-11-07 15:25:00|989.65|987.65|988.92|986.92|990.13|988.13|986.97|984.97|0
1730993400000|2024-11-07 15:30:00|989.4|987.4|989.16|987.16|991.1|989.1|987.46|985.46|0
1730993700000|2024-11-07 15:35:00|989.4|987.4|990.11|988.11|991.83|989.83|988.67|986.67|0
1730994000000|2024-11-07 15:40:00|990.35|988.35|991.93|989.93|992.29|990.29|989.38|987.38|0
1730994300000|2024-11-07 15:45:00|992.29|990.29|995.51|993.51|995.99|993.99|992.05|990.05|0
1730994600000|2024-11-07 15:50:00|995.26|993.26|994.29|992.29|996.24|994.24|993.81|991.81|0
1730994900000|2024-11-07 15:55:00|994.53|992.53|994.78|992.78|995.99|993.99|993.56|991.56|0
1730995200000|2024-11-07 16:00:00|995.02|993.02|992.35|990.35|996.24|994.24|991.62|989.62|0
1730995500000|2024-11-07 16:05:00|992.59|990.59|989.92|987.92|992.59|990.59|988.7|986.7|0
1730995800000|2024-11-07 16:10:00|989.67|987.67|990.89|988.89|991.37|989.37|987.97|985.97|0
1730996100000|2024-11-07 16:15:00|990.64|988.64|992.1|990.1|992.83|990.83|989.43|987.43|0
1730996400000|2024-11-07 16:20:00|992.34|990.34|994.29|992.29|994.53|992.53|991.13|989.13|0
1730996700000|2024-11-07 16:25:00|994.04|992.04|992.48|990.48|994.04|992.04|991.75|989.75|0
1730997000000|2024-11-07 16:30:00|992.72|990.72|994.66|992.66|995.02|993.02|992.48|990.48|0
1730997300000|2024-11-07 16:35:00|994.42|992.42|994.42|992.42|995.15|993.15|993.45|991.45|0
1730997600000|2024-11-07 16:40:00|994.66|992.66|994.42|992.42|995.15|993.15|993.69|991.69|0
1730997900000|2024-11-07 16:45:00|994.66|992.66|995.88|993.88|995.88|993.88|993.2|991.2|0
1730998200000|2024-11-07 16:50:00|995.63|993.63|997.34|995.34|997.34|995.34|995.15|993.15|0
1730998500000|2024-11-07 16:55:00|997.09|995.09|997.82|995.82|999.04|997.04|996.85|994.85|0
1730998800000|2024-11-07 17:00:00|997.58|995.58|995.15|993.15|997.58|995.58|994.17|992.17|0
1730999100000|2024-11-07 17:05:00|995.39|993.39|995.88|993.88|996.36|994.36|994.42|992.42|0
1730999400000|2024-11-07 17:10:00|995.39|993.39|998.55|996.55|999.28|997.28|995.39|993.39|0
1730999700000|2024-11-07 17:15:00|998.79|996.79|996.85|994.85|998.79|996.79|996.48|994.48|0
1731000000000|2024-11-07 17:20:00|996.6|994.6|997.09|995.09|998.55|996.55|995.87|993.87|0
1731000300000|2024-11-07 17:25:00|997.33|995.33|998.55|996.55|998.55|996.55|997.09|995.09|0
1731000600000|2024-11-07 17:30:00|998.79|996.79|996.6|994.6|1000.49|998.49|996.36|994.36|0
1731000900000|2024-11-07 17:35:00|996.84|994.84|998.79|996.79|999.03|997.03|996.6|994.6|0
1731001200000|2024-11-07 17:40:00|998.55|996.55|999.28|997.28|999.76|997.76|997.57|995.57|0
1731001500000|2024-11-07 17:45:00|999.03|997.03|1000.73|998.73|1001.71|999.71|999.03|997.03|0
1731001800000|2024-11-07 17:50:00|1000.98|998.98|1000|998|1000.98|998.98|999.52|997.52|0
1731002100000|2024-11-07 17:55:00|1000.25|998.25|1000.25|998.25|1000.73|998.73|999.03|997.03|0
1731002400000|2024-11-07 18:00:00|1000.73|998.73|998.54|996.54|1000.73|998.73|998.54|996.54|0
1731002700000|2024-11-07 18:05:00|998.79|996.79|996.11|994.11|999.52|997.52|996.11|994.11|0
1731003000000|2024-11-07 18:10:00|996.23|994.23|995.38|993.38|996.35|994.35|992.71|990.71|0
1731003300000|2024-11-07 18:15:00|995.62|993.62|993.43|991.43|996.11|994.11|991.97|989.97|0
1731003600000|2024-11-07 18:20:00|993.68|991.68|994.89|992.89|995.86|993.86|993.68|991.68|0
1731003900000|2024-11-07 18:25:00|995.13|993.13|994.89|992.89|996.35|994.35|994.89|992.89|0
1731004200000|2024-11-07 18:30:00|994.4|992.4|991.49|989.49|994.4|992.4|990.51|988.51|0
1731004500000|2024-11-07 18:35:00|991.24|989.24|993.92|991.92|994.16|992.16|991|989|0
1731004800000|2024-11-07 18:40:00|993.67|991.67|990.03|988.03|993.67|991.67|988.57|986.57|0
1731005100000|2024-11-07 18:45:00|990.27|988.27|991.24|989.24|991.24|989.24|989.05|987.05|0
1731005400000|2024-11-07 18:50:00|991.48|989.48|996.35|994.35|996.59|994.59|991.48|989.48|0
1731005700000|2024-11-07 18:55:00|996.59|994.59|994.4|992.4|997.08|995.08|992.7|990.7|0
1731006000000|2024-11-07 19:00:00|994.27|992.27|992.45|990.45|999.38|997.38|990.51|988.51|0
1731006300000|2024-11-07 19:05:00|991.97|989.97|996.59|994.59|997.56|995.56|990.75|988.75|0
1731006600000|2024-11-07 19:10:00|996.1|994.1|994.64|992.64|996.59|994.59|993.67|991.67|0
1731006900000|2024-11-07 19:15:00|994.76|992.76|994.4|992.4|997.8|995.8|994.15|992.15|0
1731007200000|2024-11-07 19:20:00|994.64|992.64|993.91|991.91|995.37|993.37|990.62|988.62|0
1731007500000|2024-11-07 19:25:00|993.67|991.67|993.42|991.42|996.22|994.22|992.69|990.69|0
1731007800000|2024-11-07 19:30:00|993.3|991.3|998.53|996.53|1000.23|998.23|993.3|991.3|0
1731008100000|2024-11-07 19:35:00|998.77|996.77|997.1|995.1|999.5|997.5|996.37|994.37|0
1731008400000|2024-11-07 19:40:00|996.13|994.13|993.84|991.84|996.13|994.13|986.69|984.69|0
1731008700000|2024-11-07 19:45:00|993.23|991.23|1000.02|998.02|1001.24|999.24|991.05|989.05|0
1731009000000|2024-11-07 19:50:00|999.78|997.78|997.84|995.84|1003.42|1001.42|995.9|993.9|0
1731009300000|2024-11-07 19:55:00|997.6|995.6|1006.58|1004.58|1006.58|1004.58|997.6|995.6|0
1731009600000|2024-11-07 20:00:00|1007.06|1005.06|1004.88|1002.88|1007.06|1005.06|1003.18|1001.18|0
1731009900000|2024-11-07 20:05:00|1004.63|1002.63|1004.15|1002.15|1005.85|1003.85|1002.93|1000.93|0
1731010200000|2024-11-07 20:10:00|1004.63|1002.63|1009.61|1007.61|1009.97|1007.97|1004.63|1002.63|0
1731010500000|2024-11-07 20:15:00|1009.25|1007.25|1011.14|1009.14|1013.56|1011.56|1009.25|1007.25|0
1731010800000|2024-11-07 20:20:00|1010.89|1008.89|1011.86|1009.86|1013.8|1011.8|1007.5|1005.5|0
1731011100000|2024-11-07 20:25:00|1011.62|1009.62|1008.71|1006.71|1012.1|1010.1|1008.23|1006.23|0
1731011400000|2024-11-07 20:30:00|1008.83|1006.83|1007.98|1005.98|1010.89|1008.89|1007.98|1005.98|0
1731011700000|2024-11-07 20:35:00|1007.74|1005.74|1004.83|1002.83|1008.71|1006.71|1004.59|1002.59|0
1731012000000|2024-11-07 20:40:00|1005.08|1003.08|1007.35|1005.35|1009.19|1007.19|1004.59|1002.59|0
1731012300000|2024-11-07 20:45:00|1007.59|1005.59|1007.66|1005.66|1011.3|1009.3|1006.69|1004.69|0
1731012600000|2024-11-07 20:50:00|1004.75|1002.75|1001.96|999.96|1005|1003|1000.39|998.39|0
1731012900000|2024-11-07 20:55:00|1001.72|999.72|1003.06|1001.06|1006.93|1004.93|999.91|997.91|0
1731013200000|2024-11-07 21:00:00|1003.54|1001.54|1003.06|1001.06|1004.27|1002.27|1002.57|1000.57|0
1731013500000|2024-11-07 21:05:00|1003.3|1001.3|1006.69|1004.69|1007.42|1005.42|1003.06|1001.06|0
1731013800000|2024-11-07 21:10:00|1006.56|1004.56|1007.9|1005.9|1009.11|1007.11|1006.56|1004.56|0
1731014100000|2024-11-07 21:15:00|1007.61|1005.21|1010.04|1007.64|1010.04|1007.64|1007.13|1004.73|0
1731014400000|2024-11-07 21:20:00|1009.79|1007.39|1008.82|1006.42|1010.52|1008.12|1008.58|1006.18|0
1731014700000|2024-11-07 21:25:00|1009.07|1006.67|1008.1|1005.7|1009.07|1006.67|1008.1|1005.7|0
1731015000000|2024-11-07 21:30:00|1007.85|1005.45|1007.13|1004.73|1008.1|1005.7|1006.64|1004.24|0
1731015300000|2024-11-07 21:35:00|1006.64|1004.24|1008.58|1006.18|1008.58|1006.18|1006.4|1004|0
1731015600000|2024-11-07 21:40:00|1008.34|1005.94|1008.58|1006.18|1008.58|1006.18|1007.37|1004.97|0
1731015900000|2024-11-07 21:45:00|1008.09|1005.69|1008.58|1006.18|1008.82|1006.42|1008.09|1005.69|0
1731016200000|2024-11-07 21:50:00|1008.45|1006.05|1009.06|1006.66|1009.06|1006.66|1008.09|1005.69|0
1731016500000|2024-11-07 21:55:00|1008.82|1006.42|1007.48|1005.08|1009.3|1006.9|1007.48|1005.08|0
1731016800000|2024-11-07 22:00:00|1007.37|1004.97|1007.87|1005.47|1007.91|1005.51|1007.37|1004.97|0
1731017100000|2024-11-07 22:05:00|1007.8|1005.4|1007.65|1005.25|1007.87|1005.47|1007.4|1005|0
1731017400000|2024-11-07 22:10:00|1007.69|1005.29|1007.69|1005.29|1007.9|1005.5|1007.33|1004.93|0
1731017700000|2024-11-07 22:15:00|1007.54|1005.14|1007.58|1005.18|1007.8|1005.4|1007.4|1005|0
1731018000000|2024-11-07 22:20:00|1007.48|1005.08|1007.58|1005.18|1007.61|1005.21|1007.48|1005.08|0
1731018300000|2024-11-07 22:25:00|1007.5|1005.1|1007.4|1005|1007.5|1005.1|1007.4|1005|0
1731018600000|2024-11-07 22:30:00|1007.54|1005.14|1007.4|1005|1007.54|1005.14|1007.37|1004.97|0
1731018900000|2024-11-07 22:35:00|1007.43|1005.03|1007.9|1005.5|1007.9|1005.5|1007.43|1005.03|0
1731019200000|2024-11-07 22:40:00|1007.97|1005.57|1008.03|1005.63|1008.03|1005.63|1007.97|1005.57|0
1731019500000|2024-11-07 22:45:00|1008.07|1005.67|1007.79|1005.39|1008.25|1005.85|1007.5|1005.1|0
1731019800000|2024-11-07 22:50:00|1007.71|1005.31|1007.71|1005.31|1008.07|1005.67|1007.71|1005.31|0
1731020100000|2024-11-07 22:55:00|1007.75|1005.35|1008.32|1005.92|1008.32|1005.92|1007.75|1005.35|0
1731020400000|2024-11-07 23:00:00|1009.41|1007.01|1004.93|1002.53|1009.41|1007.01|1003.48|1001.08|0
1731020700000|2024-11-07 23:05:00|1005.04|1002.64|1005.9|1003.5|1006.38|1003.98|1004.69|1002.29|0
1731021000000|2024-11-07 23:10:00|1006.01|1003.61|1007.35|1004.95|1007.59|1005.19|1005.9|1003.5|0
1731021300000|2024-11-07 23:15:00|1007.47|1005.07|1006.98|1004.58|1008.32|1005.92|1006.86|1004.46|0
1731021600000|2024-11-07 23:20:00|1006.74|1004.34|1007.11|1004.71|1007.22|1004.82|1006.14|1003.74|0
1731021900000|2024-11-07 23:25:00|1007.22|1004.82|1008.07|1005.67|1008.08|1005.68|1006.01|1003.61|0
1731022200000|2024-11-07 23:30:00|1008.19|1005.79|1008.56|1006.16|1009.04|1006.64|1007.71|1005.31|0
1731022500000|2024-11-07 23:35:00|1007.95|1005.55|1006.73|1004.33|1008.07|1005.67|1006.73|1004.33|0
1731022800000|2024-11-07 23:40:00|1006.86|1004.46|1006.25|1003.85|1007.46|1005.06|1006.13|1003.73|0
1731023100000|2024-11-07 23:45:00|1006.62|1004.22|1006.98|1004.58|1007.83|1005.43|1006.49|1004.09|0
1731023400000|2024-11-07 23:50:00|1006.86|1004.46|1007.58|1005.18|1007.83|1005.43|1006.13|1003.73|0
1731023700000|2024-11-07 23:55:00|1007.7|1005.3|1008.31|1005.91|1008.55|1006.15|1007.1|1004.7|0
1731024000000|2024-11-08 00:00:00|1008.55|1006.15|1009.76|1007.36|1010.01|1007.61|1008.55|1006.15|0
1731024300000|2024-11-08 00:05:00|1009.52|1007.12|1007.82|1005.42|1009.52|1007.12|1007.58|1005.18|0
1731024600000|2024-11-08 00:10:00|1007.94|1005.54|1007.58|1005.18|1008.07|1005.67|1007.34|1004.94|0
1731024900000|2024-11-08 00:15:00|1007.82|1005.42|1008.07|1005.67|1008.79|1006.39|1007.58|1005.18|0
1731025200000|2024-11-08 00:20:00|1008.31|1005.91|1006.61|1004.21|1008.31|1005.91|1006.61|1004.21|0
1731025500000|2024-11-08 00:25:00|1006.85|1004.45|1006.61|1004.21|1007.45|1005.05|1006.48|1004.08|0
1731025800000|2024-11-08 00:30:00|1006.85|1004.45|1006.37|1003.97|1006.85|1004.45|1005.88|1003.48|0
1731026100000|2024-11-08 00:35:00|1006.12|1003.72|1006.12|1003.72|1006.37|1003.97|1005.15|1002.75|0
1731026400000|2024-11-08 00:40:00|1006.36|1003.96|1006.61|1004.21|1007.33|1004.93|1006.12|1003.72|0
1731026700000|2024-11-08 00:45:00|1006.85|1004.45|1007.09|1004.69|1007.33|1004.93|1006.61|1004.21|0
1731027000000|2024-11-08 00:50:00|1006.85|1004.45|1005.15|1002.75|1006.85|1004.45|1004.91|1002.51|0
1731027300000|2024-11-08 00:55:00|1005.02|1002.62|1004.91|1002.51|1005.15|1002.75|1004.66|1002.26|0
1731027600000|2024-11-08 01:00:00|1005.15|1002.75|1004.18|1001.78|1005.15|1002.75|1003.45|1001.05|0
1731027900000|2024-11-08 01:05:00|1004.05|1001.65|1005.15|1002.75|1006.12|1003.72|1004.05|1001.65|0
1731028200000|2024-11-08 01:10:00|1005.39|1002.99|1004.78|1002.38|1006.36|1003.96|1004.66|1002.26|0
1731028500000|2024-11-08 01:15:00|1004.9|1002.5|1004.66|1002.26|1005.87|1003.47|1004.18|1001.78|0
1731028800000|2024-11-08 01:20:00|1004.78|1002.38|1005.02|1002.62|1005.63|1003.23|1004.78|1002.38|0
1731029100000|2024-11-08 01:25:00|1004.78|1002.38|1006.11|1003.71|1006.11|1003.71|1004.18|1001.78|0
1731029400000|2024-11-08 01:30:00|1005.91|1003.91|1004.7|1002.7|1006.16|1004.16|1004.22|1002.22|0
1731029700000|2024-11-08 01:35:00|1004.82|1002.82|1005.06|1003.06|1005.43|1003.43|1004.7|1002.7|0
1731030000000|2024-11-08 01:40:00|1004.82|1002.82|1005.67|1003.67|1005.91|1003.91|1004.21|1002.21|0
1731030300000|2024-11-08 01:45:00|1005.43|1003.43|1005.43|1003.43|1005.91|1003.91|1005.18|1003.18|0
1731030600000|2024-11-08 01:50:00|1005.18|1003.18|1005.91|1003.91|1006.64|1004.64|1004.81|1002.81|0
1731030900000|2024-11-08 01:55:00|1005.67|1003.67|1006.39|1004.39|1006.51|1004.51|1005.42|1003.42|0
1731031200000|2024-11-08 02:00:00|1006.51|1004.51|1006.63|1004.63|1007.12|1005.12|1005.67|1003.67|0
1731031500000|2024-11-08 02:05:00|1006.39|1004.39|1005.91|1003.91|1006.39|1004.39|1005.42|1003.42|0
1731031800000|2024-11-08 02:10:00|1006.15|1004.15|1007.12|1005.12|1008.09|1006.09|1006.15|1004.15|0
1731032100000|2024-11-08 02:15:00|1006.99|1004.99|1005.9|1003.9|1007.36|1005.36|1005.9|1003.9|0
1731032400000|2024-11-08 02:20:00|1005.66|1003.66|1005.42|1003.42|1006.15|1004.15|1005.29|1003.29|0
1731032700000|2024-11-08 02:25:00|1005.66|1003.66|1005.66|1003.66|1005.9|1003.9|1005.18|1003.18|0
1731033000000|2024-11-08 02:30:00|1005.42|1003.42|1005.42|1003.42|1006.14|1004.14|1005.42|1003.42|0
1731033300000|2024-11-08 02:35:00|1005.29|1003.29|1003.72|1001.72|1005.29|1003.29|1003.72|1001.72|0
1731033600000|2024-11-08 02:40:00|1003.84|1001.84|1003.23|1001.23|1004.45|1002.45|1003.11|1001.11|0
1731033900000|2024-11-08 02:45:00|1003.48|1001.48|1003.48|1001.48|1004.32|1002.32|1003.48|1001.48|0
1731034200000|2024-11-08 02:50:00|1003.35|1001.35|1002.99|1000.99|1003.59|1001.59|1002.75|1000.75|0
1731034500000|2024-11-08 02:55:00|1002.75|1000.75|1002.75|1000.75|1002.99|1000.99|1002.26|1000.26|0
1731034800000|2024-11-08 03:00:00|1002.99|1000.99|1003.47|1001.47|1003.96|1001.96|1002.75|1000.75|0
1731035100000|2024-11-08 03:05:00|1003.35|1001.35|1003.96|1001.96|1003.96|1001.96|1003.35|1001.35|0
1731035400000|2024-11-08 03:10:00|1004.2|1002.2|1004.2|1002.2|1004.56|1002.56|1003.96|1001.96|0
1731035700000|2024-11-08 03:15:00|1003.96|1001.96|1003.95|1001.95|1004.2|1002.2|1003.71|1001.71|0
1731036000000|2024-11-08 03:20:00|1004.2|1002.2|1003.47|1001.47|1004.68|1002.68|1003.23|1001.23|0
1731036300000|2024-11-08 03:25:00|1003.71|1001.71|1003.71|1001.71|1003.95|1001.95|1003.47|1001.47|0
1731036600000|2024-11-08 03:30:00|1003.95|1001.95|1003.95|1001.95|1004.44|1002.44|1003.83|1001.83|0
1731036900000|2024-11-08 03:35:00|1004.07|1002.07|1004.92|1002.92|1005.16|1003.16|1003.95|1001.95|0
1731037200000|2024-11-08 03:40:00|1004.68|1002.68|1004.19|1002.19|1004.68|1002.68|1003.95|1001.95|0
1731037500000|2024-11-08 03:45:00|1004.07|1002.07|1003.95|1001.95|1004.31|1002.31|1003.95|1001.95|0
1731037800000|2024-11-08 03:50:00|1004.07|1002.07|1004.68|1002.68|1004.68|1002.68|1003.95|1001.95|0
1731038100000|2024-11-08 03:55:00|1004.67|1002.67|1003.95|1001.95|1004.67|1002.67|1003.95|1001.95|0
1731038400000|2024-11-08 04:00:00|1003.7|1001.7|1003.46|1001.46|1003.7|1001.7|1003.34|1001.34|0
1731038700000|2024-11-08 04:05:00|1003.7|1001.7|1003.82|1001.82|1003.95|1001.95|1003.46|1001.46|0
1731039000000|2024-11-08 04:10:00|1003.7|1001.7|1004.19|1002.19|1004.43|1002.43|1003.7|1001.7|0
1731039300000|2024-11-08 04:15:00|1004.3|1002.3|1005.4|1003.4|1005.4|1003.4|1004.19|1002.19|0
1731039600000|2024-11-08 04:20:00|1005.64|1003.64|1006|1004|1006|1004|1005.16|1003.16|0
1731039900000|2024-11-08 04:25:00|1005.88|1003.88|1005.64|1003.64|1005.88|1003.88|1005.64|1003.64|0
1731040200000|2024-11-08 04:30:00|1005.51|1003.51|1004.18|1002.18|1005.64|1003.64|1004.18|1002.18|0
1731040500000|2024-11-08 04:35:00|1004.43|1002.43|1004.18|1002.18|1004.67|1002.67|1004.18|1002.18|0
1731040800000|2024-11-08 04:40:00|1004.06|1002.06|1004.18|1002.18|1004.18|1002.18|1003.94|1001.94|0
1731041100000|2024-11-08 04:45:00|1004.3|1002.3|1004.18|1002.18|1004.67|1002.67|1004.05|1002.05|0
1731041400000|2024-11-08 04:50:00|1004.3|1002.3|1004.42|1002.42|1004.66|1002.66|1004.18|1002.18|0
1731041700000|2024-11-08 04:55:00|1004.18|1002.18|1003.94|1001.94|1004.42|1002.42|1003.94|1001.94|0
1731042000000|2024-11-08 05:00:00|1004.18|1002.18|1004.18|1002.18|1004.29|1002.29|1003.69|1001.69|0
1731042300000|2024-11-08 05:05:00|1004.29|1002.29|1004.18|1002.18|1004.66|1002.66|1003.93|1001.93|0
1731042600000|2024-11-08 05:10:00|1004.42|1002.42|1004.9|1002.9|1004.9|1002.9|1004.29|1002.29|0
1731042900000|2024-11-08 05:15:00|1005.15|1003.15|1005.26|1003.26|1005.39|1003.39|1005.02|1003.02|0
1731043200000|2024-11-08 05:20:00|1005.14|1003.14|1005.39|1003.39|1005.74|1003.74|1005.02|1003.02|0
1731043500000|2024-11-08 05:25:00|1005.26|1003.26|1005.63|1003.63|1005.87|1003.87|1005.14|1003.14|0
1731043800000|2024-11-08 05:30:00|1005.38|1003.38|1006.47|1004.47|1006.6|1004.6|1005.38|1003.38|0
1731044100000|2024-11-08 05:35:00|1006.6|1004.6|1008.17|1006.17|1008.17|1006.17|1006.35|1004.35|0
1731044400000|2024-11-08 05:40:00|1008.05|1006.05|1009.75|1007.75|1010.23|1008.23|1008.05|1006.05|0
1731044700000|2024-11-08 05:45:00|1009.5|1007.5|1010.23|1008.23|1010.23|1008.23|1008.53|1006.53|0
1731045000000|2024-11-08 05:50:00|1009.99|1007.99|1008.53|1006.53|1010.23|1008.23|1008.29|1006.29|0
1731045300000|2024-11-08 05:55:00|1008.29|1006.29|1008.29|1006.29|1008.77|1006.77|1008.29|1006.29|0
1731045600000|2024-11-08 06:00:00|1008.41|1006.41|1009.02|1007.02|1009.5|1007.5|1008.29|1006.29|0
1731045900000|2024-11-08 06:05:00|1008.89|1006.89|1008.04|1006.04|1009.02|1007.02|1007.8|1005.8|0
1731046200000|2024-11-08 06:10:00|1007.92|1005.92|1007.32|1005.32|1008.04|1006.04|1007.32|1005.32|0
1731046500000|2024-11-08 06:15:00|1007.07|1005.07|1005.62|1003.62|1007.07|1005.07|1005.38|1003.38|0
1731046800000|2024-11-08 06:20:00|1005.86|1003.86|1006.1|1004.1|1006.1|1004.1|1005.13|1003.13|0
1731047100000|2024-11-08 06:25:00|1005.98|1003.98|1006.1|1004.1|1006.34|1004.34|1005.62|1003.62|0
1731047400000|2024-11-08 06:30:00|1005.98|1003.98|1005.62|1003.62|1006.34|1004.34|1005.37|1003.37|0
1731047700000|2024-11-08 06:35:00|1005.86|1003.86|1004.64|1002.64|1006.46|1004.46|1004.4|1002.4|0
1731048000000|2024-11-08 06:40:00|1004.89|1002.89|1004.64|1002.64|1004.89|1002.89|1003.92|1001.92|0
1731048300000|2024-11-08 06:45:00|1004.4|1002.4|1005.37|1003.37|1005.37|1003.37|1004.28|1002.28|0
1731048600000|2024-11-08 06:50:00|1005.24|1003.24|1005.85|1003.85|1006.1|1004.1|1005.13|1003.13|0
1731048900000|2024-11-08 06:55:00|1006.1|1004.1|1005.97|1003.97|1006.34|1004.34|1005.85|1003.85|0
1731049200000|2024-11-08 07:00:00|1006.34|1004.34|1007.42|1005.42|1007.55|1005.55|1006.34|1004.34|0
1731049500000|2024-11-08 07:05:00|1007.55|1005.55|1005.37|1003.37|1007.55|1005.55|1004.88|1002.88|0
1731049800000|2024-11-08 07:10:00|1005.61|1003.61|1006.34|1004.34|1006.58|1004.58|1005.61|1003.61|0
1731050100000|2024-11-08 07:15:00|1006.45|1004.45|1006.33|1004.33|1007.31|1005.31|1006.33|1004.33|0
1731050400000|2024-11-08 07:20:00|1006.58|1004.58|1008.27|1006.27|1008.27|1006.27|1006.09|1004.09|0
1731050700000|2024-11-08 07:25:00|1008.15|1006.15|1008.27|1006.27|1008.52|1006.52|1007.79|1005.79|0
1731051000000|2024-11-08 07:30:00|1008.03|1006.03|1008.27|1006.27|1008.51|1006.51|1007.54|1005.54|0
1731051300000|2024-11-08 07:35:00|1008.39|1006.39|1008.63|1006.63|1009|1007|1008.39|1006.39|0
1731051600000|2024-11-08 07:40:00|1008.51|1006.51|1009.9|1007.9|1010.02|1008.02|1008.51|1006.51|0
1731051900000|2024-11-08 07:45:00|1009.78|1007.78|1010.51|1008.51|1010.75|1008.75|1009.78|1007.78|0
1731052200000|2024-11-08 07:50:00|1010.75|1008.75|1010.02|1008.02|1010.75|1008.75|1009.78|1007.78|0
1731052500000|2024-11-08 07:55:00|1009.89|1007.89|1009.41|1007.41|1010.02|1008.02|1009.05|1007.05|0
1731052800000|2024-11-08 08:00:00|1009.29|1007.29|1006.98|1004.98|1010.26|1008.26|1006.62|1004.62|0
1731053100000|2024-11-08 08:05:00|1007.11|1005.11|1005.9|1003.9|1007.95|1005.95|1005.65|1003.65|0
1731053400000|2024-11-08 08:10:00|1005.65|1003.65|1007.11|1005.11|1007.71|1005.71|1003.47|1001.47|0
1731053700000|2024-11-08 08:15:00|1007.22|1005.22|1008.43|1006.43|1010.26|1008.26|1007.22|1005.22|0
1731054000000|2024-11-08 08:20:00|1008.8|1006.8|1008.68|1006.68|1010.74|1008.74|1008.32|1006.32|0
1731054300000|2024-11-08 08:25:00|1008.56|1006.56|1008.56|1006.56|1009.16|1007.16|1006.86|1004.86|0
1731054600000|2024-11-08 08:30:00|1009.04|1007.04|1010.74|1008.74|1010.74|1008.74|1007.83|1005.83|0
1731054900000|2024-11-08 08:35:00|1010.26|1008.26|1010.01|1008.01|1010.5|1008.5|1008.8|1006.8|0
1731055200000|2024-11-08 08:40:00|1010.13|1008.13|1008.56|1006.56|1010.13|1008.13|1007.83|1005.83|0
1731055500000|2024-11-08 08:45:00|1008.43|1006.43|1007.83|1005.83|1008.8|1006.8|1006.62|1004.62|0
1731055800000|2024-11-08 08:50:00|1007.58|1005.58|1007.58|1005.58|1008.55|1006.55|1006.61|1004.61|0
1731056100000|2024-11-08 08:55:00|1007.34|1005.34|1006.97|1004.97|1007.58|1005.58|1006.13|1004.13|0
1731056400000|2024-11-08 09:00:00|1007.1|1005.1|1006.85|1004.85|1008.31|1006.31|1006.37|1004.37|0
1731056700000|2024-11-08 09:05:00|1006.97|1004.97|1008.55|1006.55|1008.79|1006.79|1006.13|1004.13|0
1731057000000|2024-11-08 09:10:00|1008.67|1006.67|1010.25|1008.25|1010.25|1008.25|1008.55|1006.55|0
1731057300000|2024-11-08 09:15:00|1010.49|1008.49|1009.76|1007.76|1010.49|1008.49|1008.79|1006.79|0
1731057600000|2024-11-08 09:20:00|1009.52|1007.52|1010.12|1008.12|1010.25|1008.25|1009.03|1007.03|0
1731057900000|2024-11-08 09:25:00|1010.25|1008.25|1010|1008|1010.49|1008.49|1009.52|1007.52|0
1731058200000|2024-11-08 09:30:00|1010.25|1008.25|1009.76|1007.76|1010.49|1008.49|1009.27|1007.27|0
1731058500000|2024-11-08 09:35:00|1010|1008|1010|1008|1010.24|1008.24|1009.52|1007.52|0
1731058800000|2024-11-08 09:40:00|1009.76|1007.76|1009.52|1007.52|1010.49|1008.49|1009.52|1007.52|0
1731059100000|2024-11-08 09:45:00|1009.76|1007.76|1009.51|1007.51|1009.76|1007.76|1008.06|1006.06|0
1731059400000|2024-11-08 09:50:00|1009.76|1007.76|1008.54|1006.54|1009.76|1007.76|1008.3|1006.3|0
1731059700000|2024-11-08 09:55:00|1008.3|1006.3|1007.33|1005.33|1008.54|1006.54|1007.33|1005.33|0
1731060000000|2024-11-08 10:00:00|1007.09|1005.09|1006.6|1004.6|1007.09|1005.09|1005.99|1003.99|0
1731060300000|2024-11-08 10:05:00|1006.36|1004.36|1005.15|1003.15|1006.48|1004.48|1004.66|1002.66|0
1731060600000|2024-11-08 10:10:00|1005.39|1003.39|1003.69|1001.69|1005.39|1003.39|1003.45|1001.45|0
1731060900000|2024-11-08 10:15:00|1004.18|1002.18|1005.14|1003.14|1005.63|1003.63|1003.93|1001.93|0
1731061200000|2024-11-08 10:20:00|1005.02|1003.02|1003.69|1001.69|1005.02|1003.02|1003.45|1001.45|0
1731061500000|2024-11-08 10:25:00|1003.45|1001.45|1003.2|1001.2|1004.17|1002.17|1002.72|1000.72|0
1731061800000|2024-11-08 10:30:00|1003.45|1001.45|999.57|997.57|1003.45|1001.45|998.84|996.84|0
1731062100000|2024-11-08 10:35:00|1000.05|998.05|996.17|994.17|1000.05|998.05|995.69|993.69|0
1731062400000|2024-11-08 10:40:00|996.42|994.42|995.21|993.21|997.5|995.5|994.72|992.72|0
1731062700000|2024-11-08 10:45:00|995.45|993.45|992.78|990.78|995.45|993.45|992.06|990.06|0
1731063000000|2024-11-08 10:50:00|993.03|991.03|992.65|990.65|995.69|993.69|992.53|990.53|0
1731063300000|2024-11-08 10:55:00|992.53|990.53|995.07|993.07|996.17|994.17|992.29|990.29|0
1731063600000|2024-11-08 11:00:00|994.96|992.96|993.26|991.26|995.2|993.2|992.29|990.29|0
1731063900000|2024-11-08 11:05:00|993.13|991.13|993.74|991.74|993.74|991.74|991.56|989.56|0
1731064200000|2024-11-08 11:10:00|993.99|991.99|994.71|992.71|996.41|994.41|993.74|991.74|0
1731064500000|2024-11-08 11:15:00|994.47|992.47|996.16|994.16|996.89|994.89|994.23|992.23|0
1731064800000|2024-11-08 11:20:00|996.28|994.28|995.19|993.19|996.89|994.89|995.19|993.19|0
1731065100000|2024-11-08 11:25:00|995.44|993.44|996.41|994.41|996.89|994.89|993.98|991.98|0
1731065400000|2024-11-08 11:30:00|996.65|994.65|996.65|994.65|997.25|995.25|995.92|993.92|0
1731065700000|2024-11-08 11:35:00|996.89|994.89|997.62|995.62|997.62|995.62|995.92|993.92|0
1731066000000|2024-11-08 11:40:00|997.37|995.37|997.37|995.37|998.34|996.34|997.37|995.37|0
1731066300000|2024-11-08 11:45:00|997.61|995.61|998.1|996.1|998.22|996.22|996.89|994.89|0
1731066600000|2024-11-08 11:50:00|997.86|995.86|997.73|995.73|998.21|996.21|997.37|995.37|0
1731066900000|2024-11-08 11:55:00|997.86|995.86|997.49|995.49|998.1|996.1|997.37|995.37|0
1731067200000|2024-11-08 12:00:00|997.85|995.85|998.58|996.58|998.82|996.82|997.37|995.37|0
1731067500000|2024-11-08 12:05:00|998.34|996.34|998.58|996.58|999.07|997.07|997.61|995.61|0
1731067800000|2024-11-08 12:10:00|998.82|996.82|997.61|995.61|999.07|997.07|996.88|994.88|0
1731068100000|2024-11-08 12:15:00|997.85|995.85|998.82|996.82|998.82|996.82|997.61|995.61|0
1731068400000|2024-11-08 12:20:00|999.06|997.06|997.37|995.37|999.06|997.06|997|995|0
1731068700000|2024-11-08 12:25:00|997.12|995.12|999.55|997.55|999.55|997.55|997.12|995.12|0
1731069000000|2024-11-08 12:30:00|999.79|997.79|1000.52|998.52|1001.12|999.12|999.42|997.42|0
1731069300000|2024-11-08 12:35:00|1000.03|998.03|1000.87|998.87|1001.49|999.49|999.79|997.79|0
1731069600000|2024-11-08 12:40:00|1001.12|999.12|1001.73|999.73|1001.73|999.73|1000.76|998.76|0
1731069900000|2024-11-08 12:45:00|1001.84|999.84|1001|999|1003.18|1001.18|1001|999|0
1731070200000|2024-11-08 12:50:00|1001.24|999.24|1002.94|1000.94|1003.18|1001.18|1000.76|998.76|0
1731070500000|2024-11-08 12:55:00|1003.18|1001.18|1002.87|1000.87|1003.42|1001.42|1002.5|1000.5|0
1731070800000|2024-11-08 13:00:00|1002.14|1000.14|1004.2|1002.2|1004.56|1002.56|1001.53|999.53|0
1731071100000|2024-11-08 13:05:00|1003.84|1001.84|1002.86|1000.86|1004.56|1002.56|1002.86|1000.86|0
1731071400000|2024-11-08 13:10:00|1002.62|1000.62|1001.89|999.89|1002.62|1000.62|1000.68|998.68|0
1731071700000|2024-11-08 13:15:00|1001.65|999.65|1003.35|1001.35|1004.08|1002.08|999.95|997.95|0
1731072000000|2024-11-08 13:20:00|1003.11|1001.11|1004.08|1002.08|1004.8|1002.8|1002.62|1000.62|0
1731072300000|2024-11-08 13:25:00|1004.19|1002.19|1003.83|1001.83|1004.32|1002.32|1003.1|1001.1|0
1731072600000|2024-11-08 13:30:00|1004.07|1002.07|1002.86|1000.86|1004.07|1002.07|1001.16|999.16|0
1731072900000|2024-11-08 13:35:00|1002.62|1000.62|1000.92|998.92|1002.98|1000.98|1000.68|998.68|0
1731073200000|2024-11-08 13:40:00|1001.16|999.16|999.7|997.7|1001.4|999.4|998.73|996.73|0
1731073500000|2024-11-08 13:45:00|999.46|997.46|1000.43|998.43|1001.16|999.16|999.22|997.22|0
1731073800000|2024-11-08 13:50:00|1000.3|998.3|1000.43|998.43|1001.4|999.4|999.58|997.58|0
1731074100000|2024-11-08 13:55:00|1000.19|998.19|998.97|996.97|1000.43|998.43|998.97|996.97|0
1731074400000|2024-11-08 14:00:00|999.46|997.46|998.73|996.73|1000.19|998.19|998.25|996.25|0
1731074700000|2024-11-08 14:05:00|999.22|997.22|1000.43|998.43|1000.91|998.91|998.73|996.73|0
1731075000000|2024-11-08 14:10:00|1000.67|998.67|1002.61|1000.61|1002.61|1000.61|999.94|997.94|0
1731075300000|2024-11-08 14:15:00|1002.48|1000.48|1001.4|999.4|1003.1|1001.1|1001.15|999.15|0
1731075600000|2024-11-08 14:20:00|1001.51|999.51|1002.12|1000.12|1002.48|1000.48|1001.4|999.4|0
1731075900000|2024-11-08 14:25:00|1002.37|1000.37|1005.28|1003.28|1006.01|1004.01|1002.37|1000.37|0
1731076200000|2024-11-08 14:30:00|1006.98|1004.98|1009.16|1007.16|1011.83|1009.83|1006.98|1004.98|0
1731076500000|2024-11-08 14:35:00|1008.92|1006.92|1009.43|1007.43|1012.1|1010.1|1007.49|1005.49|0
1731076800000|2024-11-08 14:40:00|1009.92|1007.92|1008.32|1006.32|1010.76|1008.76|1006.62|1004.62|0
1731077100000|2024-11-08 14:45:00|1008.08|1006.08|1012.99|1010.99|1013.72|1011.72|1006.86|1004.86|0
1731077400000|2024-11-08 14:50:00|1012.74|1010.74|1013.23|1011.23|1013.96|1011.96|1011.29|1009.29|0
1731077700000|2024-11-08 14:55:00|1012.99|1010.99|1015.29|1013.29|1015.66|1013.66|1012.99|1010.99|0
1731078000000|2024-11-08 15:00:00|1015.53|1013.53|1012.01|1010.01|1018.33|1016.33|1011.29|1009.29|0
1731078300000|2024-11-08 15:05:00|1011.53|1009.53|1011.04|1009.04|1013.71|1011.71|1009.34|1007.34|0
1731078600000|2024-11-08 15:10:00|1011.28|1009.28|1010.16|1008.16|1012.1|1010.1|1009.59|1007.59|0
1731078900000|2024-11-08 15:15:00|1010.4|1008.4|1015.73|1013.73|1015.99|1013.99|1009.18|1007.18|0
1731079200000|2024-11-08 15:20:00|1015.97|1013.97|1015.36|1013.36|1017.92|1015.92|1014.76|1012.76|0
1731079500000|2024-11-08 15:25:00|1015.24|1013.24|1016.46|1014.46|1018.89|1016.89|1015.24|1013.24|0
1731079800000|2024-11-08 15:30:00|1015.97|1013.97|1019.37|1017.37|1019.86|1017.86|1015.97|1013.97|0
1731080100000|2024-11-08 15:35:00|1019.62|1017.62|1017.43|1015.43|1019.62|1017.62|1015.73|1013.73|0
1731080400000|2024-11-08 15:40:00|1017.67|1015.67|1018.16|1016.16|1019.37|1017.37|1015.73|1013.73|0
1731080700000|2024-11-08 15:45:00|1018.4|1016.4|1021.18|1019.18|1021.67|1019.67|1018.16|1016.16|0
1731081000000|2024-11-08 15:50:00|1020.94|1018.94|1021.91|1019.91|1022.88|1020.88|1019.72|1017.72|0
1731081300000|2024-11-08 15:55:00|1022.15|1020.15|1021.42|1019.42|1022.15|1020.15|1019.72|1017.72|0
1731081600000|2024-11-08 16:00:00|1021.29|1019.29|1019.84|1017.84|1021.29|1019.29|1017.29|1015.29|0
1731081900000|2024-11-08 16:05:00|1019.72|1017.72|1022.39|1020.39|1022.88|1020.88|1019.72|1017.72|0
1731082200000|2024-11-08 16:10:00|1022.15|1020.15|1022.63|1020.63|1023.36|1021.36|1021.66|1019.66|0
1731082500000|2024-11-08 16:15:00|1022.26|1020.26|1023.11|1021.11|1023.11|1021.11|1022.13|1020.13|0
1731082800000|2024-11-08 16:20:00|1022.86|1020.86|1023.59|1021.59|1023.84|1021.84|1022.13|1020.13|0
1731083100000|2024-11-08 16:25:00|1023.35|1021.35|1023.4|1021.4|1024.62|1022.62|1022.38|1020.38|0
1731083400000|2024-11-08 16:30:00|1023.65|1021.65|1023.4|1021.4|1024.86|1022.86|1022.67|1020.67|0
1731083700000|2024-11-08 16:35:00|1023.64|1021.64|1023.4|1021.4|1024.13|1022.13|1022.19|1020.19|0
1731084000000|2024-11-08 16:40:00|1023.16|1021.16|1020.97|1018.97|1023.64|1021.64|1020.48|1018.48|0
1731084300000|2024-11-08 16:45:00|1020.73|1018.73|1023.4|1021.4|1023.52|1021.52|1020.48|1018.48|0
1731084600000|2024-11-08 16:50:00|1023.64|1021.64|1024.37|1022.37|1024.37|1022.37|1022.67|1020.67|0
1731084900000|2024-11-08 16:55:00|1024.13|1022.13|1022.91|1020.91|1025.59|1023.59|1022.91|1020.91|0
1731085200000|2024-11-08 17:00:00|1023.15|1021.15|1020.97|1018.97|1023.88|1021.88|1020.24|1018.24|0
1731085500000|2024-11-08 17:05:00|1021.21|1019.21|1020.97|1018.97|1021.21|1019.21|1019.26|1017.26|0
1731085800000|2024-11-08 17:10:00|1021.21|1019.21|1019.02|1017.02|1021.69|1019.69|1018.41|1016.41|0
1731086100000|2024-11-08 17:15:00|1019.26|1017.26|1020.48|1018.48|1021.21|1019.21|1018.53|1016.53|0
1731086400000|2024-11-08 17:20:00|1020.72|1018.72|1020.23|1018.23|1022.91|1020.91|1020.23|1018.23|0
1731086700000|2024-11-08 17:25:00|1020.48|1018.48|1020.48|1018.48|1021.69|1019.69|1019.75|1017.75|0
1731087000000|2024-11-08 17:30:00|1020.23|1018.23|1025.09|1023.09|1025.34|1023.34|1020.23|1018.23|0
1731087300000|2024-11-08 17:35:00|1025.34|1023.34|1024.76|1022.76|1027.19|1025.19|1024.76|1022.76|0
1731087600000|2024-11-08 17:40:00|1024.51|1022.51|1024.27|1022.27|1025.73|1023.73|1022.81|1020.81|0
1731087900000|2024-11-08 17:45:00|1024.39|1022.39|1025.48|1023.48|1025.97|1023.97|1024.27|1022.27|0
1731088200000|2024-11-08 17:50:00|1025.73|1023.73|1027.18|1025.18|1027.18|1025.18|1025.48|1023.48|0
1731088500000|2024-11-08 17:55:00|1026.94|1024.94|1025|1023|1027.18|1025.18|1024.75|1022.75|0
1731088800000|2024-11-08 18:00:00|1025.24|1023.24|1025.72|1023.72|1026.21|1024.21|1024.02|1022.02|0
1731089100000|2024-11-08 18:05:00|1025.48|1023.48|1025.48|1023.48|1026.45|1024.45|1025.24|1023.24|0
1731089400000|2024-11-08 18:10:00|1025.72|1023.72|1025.97|1023.97|1026.21|1024.21|1025.24|1023.24|0
1731089700000|2024-11-08 18:15:00|1026.21|1024.21|1025.24|1023.24|1026.94|1024.94|1024.99|1022.99|0
1731090000000|2024-11-08 18:20:00|1025.48|1023.48|1024.99|1022.99|1026.21|1024.21|1023.78|1021.78|0
1731090300000|2024-11-08 18:25:00|1024.87|1022.87|1025.72|1023.72|1026.21|1024.21|1024.87|1022.87|0
1731090600000|2024-11-08 18:30:00|1025.96|1023.96|1029.37|1027.37|1029.61|1027.61|1025.96|1023.96|0
1731090900000|2024-11-08 18:35:00|1029.12|1027.12|1032.04|1030.04|1033.01|1031.01|1028.15|1026.15|0
1731091200000|2024-11-08 18:40:00|1032.28|1030.28|1032.77|1030.77|1033.25|1031.25|1031.07|1029.07|0
1731091500000|2024-11-08 18:45:00|1033.01|1031.01|1033.1|1031.1|1034.71|1032.71|1032.04|1030.04|0
1731091800000|2024-11-08 18:50:00|1032.86|1030.86|1030.54|1028.54|1033.21|1031.21|1030.54|1028.54|0
1731092100000|2024-11-08 18:55:00|1030.78|1028.78|1034.43|1032.43|1035.88|1033.88|1030.05|1028.05|0
1731092400000|2024-11-08 19:00:00|1033.7|1031.7|1033.21|1031.21|1034.91|1032.91|1031.27|1029.27|0
1731092700000|2024-11-08 19:05:00|1033.45|1031.45|1035.88|1033.88|1035.88|1033.88|1033.21|1031.21|0
1731093000000|2024-11-08 19:10:00|1035.64|1033.64|1034.91|1032.91|1035.88|1033.88|1033.81|1031.81|0
1731093300000|2024-11-08 19:15:00|1035.15|1033.15|1034.18|1032.18|1036.37|1034.37|1033.94|1031.94|0
1731093600000|2024-11-08 19:20:00|1034.42|1032.42|1034.42|1032.42|1035.15|1033.15|1033.94|1031.94|0
1731093900000|2024-11-08 19:25:00|1034.66|1032.66|1038.69|1036.69|1040.14|1038.14|1034.66|1032.66|0
1731094200000|2024-11-08 19:30:00|1038.45|1036.45|1037.96|1035.96|1039.17|1037.17|1037.72|1035.72|0
1731094500000|2024-11-08 19:35:00|1038.2|1036.2|1041.34|1039.34|1041.34|1039.34|1037.96|1035.96|0
1731094800000|2024-11-08 19:40:00|1041.1|1039.1|1041.34|1039.34|1042.31|1040.31|1040.62|1038.62|0
1731095100000|2024-11-08 19:45:00|1041.58|1039.58|1038.44|1036.44|1041.58|1039.58|1038.44|1036.44|0
1731095400000|2024-11-08 19:50:00|1038.68|1036.68|1036.99|1034.99|1038.68|1036.68|1036.51|1034.51|0
1731095700000|2024-11-08 19:55:00|1037.23|1035.23|1035.54|1033.54|1037.72|1035.72|1035.54|1033.54|0
1731096000000|2024-11-08 20:00:00|1036.03|1034.03|1033.37|1031.37|1036.03|1034.03|1030.71|1028.71|0
1731096300000|2024-11-08 20:05:00|1033.13|1031.13|1034.33|1032.33|1035.06|1033.06|1032.16|1030.16|0
1731096600000|2024-11-08 20:10:00|1034.57|1032.57|1032.4|1030.4|1034.57|1032.57|1031.44|1029.44|0
1731096900000|2024-11-08 20:15:00|1032.16|1030.16|1032.88|1030.88|1034.09|1032.09|1032.16|1030.16|0
1731097200000|2024-11-08 20:20:00|1032.64|1030.64|1031.19|1029.19|1033.12|1031.12|1029.02|1027.02|0
1731097500000|2024-11-08 20:25:00|1030.95|1028.95|1029.02|1027.02|1033.12|1031.12|1028.78|1026.78|0
1731097800000|2024-11-08 20:30:00|1029.26|1027.26|1025.64|1023.64|1029.26|1027.26|1025.16|1023.16|0
1731098100000|2024-11-08 20:35:00|1025.4|1023.4|1027.33|1025.33|1028.05|1026.05|1024.92|1022.92|0
1731098400000|2024-11-08 20:40:00|1027.2|1025.2|1023.68|1021.68|1027.2|1025.2|1022.96|1020.96|0
1731098700000|2024-11-08 20:45:00|1023.92|1021.92|1023.92|1021.92|1025.37|1023.37|1023.68|1021.68|0
1731099000000|2024-11-08 20:50:00|1023.2|1021.2|1026.57|1024.57|1026.82|1024.82|1022.71|1020.71|0
1731099300000|2024-11-08 20:55:00|1026.33|1024.33|1026.33|1024.33|1028.5|1026.5|1024.16|1022.16|0
1731099600000|2024-11-08 21:00:00|1027.78|1025.78|1027.78|1025.78|1030.68|1028.68|1026.57|1024.57|0
1731099900000|2024-11-08 21:05:00|1027.54|1025.54|1027.78|1025.78|1028.5|1026.5|1026.09|1024.09|0
1731100200000|2024-11-08 21:10:00|1027.54|1025.54|1028.98|1026.98|1029.22|1027.22|1027.53|1025.53|0
1731288600000|2024-11-11 01:30:00|1036.26|1034.26|1036.86|1034.86|1036.98|1034.98|1036.02|1034.02|0
1731288900000|2024-11-11 01:35:00|1036.74|1034.74|1037.47|1035.47|1037.47|1035.47|1035.77|1033.77|0
1731289200000|2024-11-11 01:40:00|1037.58|1035.58|1037.82|1035.82|1037.95|1035.95|1037.34|1035.34|0
1731289500000|2024-11-11 01:45:00|1037.71|1035.71|1036.98|1034.98|1037.95|1035.95|1036.5|1034.5|0
1731289800000|2024-11-11 01:50:00|1037.22|1035.22|1036.98|1034.98|1037.46|1035.46|1036.74|1034.74|0
1731290100000|2024-11-11 01:55:00|1037.09|1035.09|1037.09|1035.09|1037.46|1035.46|1036.74|1034.74|0
1731290400000|2024-11-11 02:00:00|1037.22|1035.22|1036.25|1034.25|1037.22|1035.22|1036.01|1034.01|0
1731290700000|2024-11-11 02:05:00|1036.01|1034.01|1036.98|1034.98|1036.98|1034.98|1036.01|1034.01|0
1731291000000|2024-11-11 02:10:00|1036.85|1034.85|1037.22|1035.22|1037.46|1035.46|1036.49|1034.49|0
1731291300000|2024-11-11 02:15:00|1036.97|1034.97|1036.73|1034.73|1036.97|1034.97|1036.49|1034.49|0
1731291600000|2024-11-11 02:20:00|1036.49|1034.49|1036.25|1034.25|1036.73|1034.73|1036|1034|0
1731291900000|2024-11-11 02:25:00|1036.49|1034.49|1036.49|1034.49|1036.97|1034.97|1036.49|1034.49|0
1731292200000|2024-11-11 02:30:00|1036.6|1034.6|1035.03|1033.03|1036.6|1034.6|1034.91|1032.91|0
1731292500000|2024-11-11 02:35:00|1034.91|1032.91|1034.55|1032.55|1035.03|1033.03|1034.42|1032.42|0
1731292800000|2024-11-11 02:40:00|1034.79|1032.79|1035.03|1033.03|1035.27|1033.27|1034.3|1032.3|0
1731293100000|2024-11-11 02:45:00|1035.27|1033.27|1034.3|1032.3|1035.27|1033.27|1034.18|1032.18|0
1731293400000|2024-11-11 02:50:00|1034.42|1032.42|1034.54|1032.54|1034.79|1032.79|1034.3|1032.3|0
1731293700000|2024-11-11 02:55:00|1034.79|1032.79|1035.03|1033.03|1035.27|1033.27|1034.79|1032.79|0
1731294000000|2024-11-11 03:00:00|1035.14|1033.14|1034.78|1032.78|1035.27|1033.27|1034.54|1032.54|0
1731294300000|2024-11-11 03:05:00|1035.03|1033.03|1034.9|1032.9|1035.03|1033.03|1034.54|1032.54|0
1731294600000|2024-11-11 03:10:00|1034.78|1032.78|1035.27|1033.27|1035.27|1033.27|1034.78|1032.78|0
1731294900000|2024-11-11 03:15:00|1035.38|1033.38|1035.26|1033.26|1035.99|1033.99|1034.9|1032.9|0
1731295200000|2024-11-11 03:20:00|1035.14|1033.14|1035.99|1033.99|1035.99|1033.99|1035.02|1033.02|0
1731295500000|2024-11-11 03:25:00|1035.86|1033.86|1035.75|1033.75|1035.99|1033.99|1035.5|1033.5|0
1731295800000|2024-11-11 03:30:00|1035.62|1033.62|1035.5|1033.5|1035.62|1033.62|1035.26|1033.26|0
1731296100000|2024-11-11 03:35:00|1035.38|1033.38|1035.74|1033.74|1035.86|1033.86|1035.26|1033.26|0
1731296400000|2024-11-11 03:40:00|1035.62|1033.62|1035.99|1033.99|1035.99|1033.99|1035.62|1033.62|0
1731296700000|2024-11-11 03:45:00|1036.1|1034.1|1036.23|1034.23|1036.23|1034.23|1035.98|1033.98|0
1731297000000|2024-11-11 03:50:00|1036.47|1034.47|1035.74|1033.74|1036.47|1034.47|1035.5|1033.5|0
1731297300000|2024-11-11 03:55:00|1035.98|1033.98|1035.98|1033.98|1035.98|1033.98|1035.74|1033.74|0
1731297600000|2024-11-11 04:00:00|1036.22|1034.22|1037.43|1035.43|1037.43|1035.43|1036.22|1034.22|0
1731297900000|2024-11-11 04:05:00|1037.68|1035.68|1037.43|1035.43|1037.68|1035.68|1036.95|1034.95|0
1731298200000|2024-11-11 04:10:00|1037.67|1035.67|1037.92|1035.92|1037.92|1035.92|1037.67|1035.67|0
1731298500000|2024-11-11 04:15:00|1038.16|1036.16|1037.91|1035.91|1038.16|1036.16|1037.67|1035.67|0
1731298800000|2024-11-11 04:20:00|1037.79|1035.79|1037.91|1035.91|1038.16|1036.16|1037.79|1035.79|0
1731299100000|2024-11-11 04:25:00|1037.79|1035.79|1037.67|1035.67|1037.91|1035.91|1037.43|1035.43|0
1731299400000|2024-11-11 04:30:00|1037.79|1035.79|1037.43|1035.43|1037.79|1035.79|1037.18|1035.18|0
1731299700000|2024-11-11 04:35:00|1037.18|1035.18|1037.18|1035.18|1037.67|1035.67|1037.18|1035.18|0
1731300000000|2024-11-11 04:40:00|1037.06|1035.06|1036.94|1034.94|1037.43|1035.43|1036.7|1034.7|0
1731300300000|2024-11-11 04:45:00|1037.18|1035.18|1036.94|1034.94|1037.18|1035.18|1036.7|1034.7|0
1731300600000|2024-11-11 04:50:00|1036.81|1034.81|1038.15|1036.15|1038.15|1036.15|1036.81|1034.81|0
1731300900000|2024-11-11 04:55:00|1038.02|1036.02|1038.15|1036.15|1038.26|1036.26|1037.91|1035.91|0
1731301200000|2024-11-11 05:00:00|1038.26|1036.26|1038.63|1036.63|1038.75|1036.75|1038.02|1036.02|0
1731301500000|2024-11-11 05:05:00|1038.39|1036.39|1038.87|1036.87|1038.99|1036.99|1038.39|1036.39|0
1731301800000|2024-11-11 05:10:00|1038.99|1036.99|1039.84|1037.84|1040.08|1038.08|1038.99|1036.99|0
1731302100000|2024-11-11 05:15:00|1039.71|1037.71|1038.87|1036.87|1039.71|1037.71|1038.87|1036.87|0
1731302400000|2024-11-11 05:20:00|1038.63|1036.63|1039.35|1037.35|1039.35|1037.35|1038.63|1036.63|0
1731302700000|2024-11-11 05:25:00|1039.11|1037.11|1039.35|1037.35|1039.6|1037.6|1039.11|1037.11|0
1731303000000|2024-11-11 05:30:00|1039.11|1037.11|1038.62|1036.62|1039.23|1037.23|1038.38|1036.38|0
1731303300000|2024-11-11 05:35:00|1038.74|1036.74|1038.38|1036.38|1038.87|1036.87|1038.26|1036.26|0
1731303600000|2024-11-11 05:40:00|1038.14|1036.14|1038.62|1036.62|1038.62|1036.62|1038.14|1036.14|0
1731303900000|2024-11-11 05:45:00|1038.38|1036.38|1038.62|1036.62|1038.62|1036.62|1038.38|1036.38|0
1731304200000|2024-11-11 05:50:00|1038.86|1036.86|1038.14|1036.14|1038.86|1036.86|1038.14|1036.14|0
1731304500000|2024-11-11 05:55:00|1038.01|1036.01|1038.13|1036.13|1038.38|1036.38|1037.89|1035.89|0
1731304800000|2024-11-11 06:00:00|1038.25|1036.25|1037.89|1035.89|1038.38|1036.38|1037.89|1035.89|0
1731305100000|2024-11-11 06:05:00|1038.13|1036.13|1037.65|1035.65|1038.13|1036.13|1037.65|1035.65|0
1731305400000|2024-11-11 06:10:00|1037.89|1035.89|1038.62|1036.62|1038.62|1036.62|1037.76|1035.76|0
1731305700000|2024-11-11 06:15:00|1038.49|1036.49|1039.58|1037.58|1039.58|1037.58|1038.49|1036.49|0
1731306000000|2024-11-11 06:20:00|1039.34|1037.34|1038.25|1036.25|1039.34|1037.34|1038.25|1036.25|0
1731306300000|2024-11-11 06:25:00|1038.37|1036.37|1039.1|1037.1|1039.1|1037.1|1038.37|1036.37|0
1731306600000|2024-11-11 06:30:00|1038.97|1036.97|1039.58|1037.58|1039.82|1037.82|1038.85|1036.85|0
1731306900000|2024-11-11 06:35:00|1039.45|1037.45|1039.09|1037.09|1039.82|1037.82|1038.73|1036.73|0
1731307200000|2024-11-11 06:40:00|1038.97|1036.97|1039.09|1037.09|1039.34|1037.34|1038.85|1036.85|0
1731307500000|2024-11-11 06:45:00|1038.97|1036.97|1039.09|1037.09|1039.09|1037.09|1038.85|1036.85|0
1731307800000|2024-11-11 06:50:00|1038.97|1036.97|1039.82|1037.82|1039.82|1037.82|1038.97|1036.97|0
1731308100000|2024-11-11 06:55:00|1039.58|1037.58|1039.09|1037.09|1039.58|1037.58|1038.72|1036.72|0
1731308400000|2024-11-11 07:00:00|1038.85|1036.85|1037.75|1035.75|1039.09|1037.09|1037.39|1035.39|0
1731308700000|2024-11-11 07:05:00|1037.88|1035.88|1038.85|1036.85|1038.85|1036.85|1037.64|1035.64|0
1731309000000|2024-11-11 07:10:00|1038.72|1036.72|1038.84|1036.84|1038.85|1036.85|1038.6|1036.6|0
1731309300000|2024-11-11 07:15:00|1038.72|1036.72|1039.33|1037.33|1039.45|1037.45|1038.6|1036.6|0
1731309600000|2024-11-11 07:20:00|1039.44|1037.44|1039.57|1037.57|1039.81|1037.81|1039.09|1037.09|0
1731309900000|2024-11-11 07:25:00|1039.44|1037.44|1040.05|1038.05|1040.3|1038.3|1038.84|1036.84|0
1731310200000|2024-11-11 07:30:00|1040.17|1038.17|1040.54|1038.54|1040.78|1038.78|1040.05|1038.05|0
1731310500000|2024-11-11 07:35:00|1040.65|1038.65|1040.54|1038.54|1040.78|1038.78|1040.29|1038.29|0
1731310800000|2024-11-11 07:40:00|1040.78|1038.78|1040.28|1038.28|1040.78|1038.78|1040.05|1038.05|0
1731311100000|2024-11-11 07:45:00|1040.52|1038.52|1040.52|1038.52|1041|1039|1040.52|1038.52|0
1731311400000|2024-11-11 07:50:00|1040.63|1038.63|1040.76|1038.76|1041|1039|1040.63|1038.63|0
1731311700000|2024-11-11 07:55:00|1040.88|1038.88|1041.24|1039.24|1041.73|1039.73|1040.76|1038.76|0
1731312000000|2024-11-11 08:00:00|1041.48|1039.48|1041.97|1039.97|1041.97|1039.97|1040.76|1038.76|0
1731312300000|2024-11-11 08:05:00|1041.73|1039.73|1041.24|1039.24|1042.21|1040.21|1040.76|1038.76|0
1731312600000|2024-11-11 08:10:00|1041|1039|1042.21|1040.21|1042.21|1040.21|1041|1039|0
1731312900000|2024-11-11 08:15:00|1042.45|1040.45|1044.87|1042.87|1045.11|1043.11|1042.45|1040.45|0
1731313200000|2024-11-11 08:20:00|1044.99|1042.99|1043.66|1041.66|1045.11|1043.11|1043.42|1041.42|0
1731313500000|2024-11-11 08:25:00|1043.42|1041.42|1045.84|1043.84|1046.08|1044.08|1043.17|1041.17|0
1731313800000|2024-11-11 08:30:00|1045.6|1043.6|1044.5|1042.5|1045.84|1043.84|1043.77|1041.77|0
1731314100000|2024-11-11 08:35:00|1044.26|1042.26|1045.71|1043.71|1046.2|1044.2|1044.02|1042.02|0
1731314400000|2024-11-11 08:40:00|1045.47|1043.47|1044.74|1042.74|1045.71|1043.71|1044.5|1042.5|0
1731314700000|2024-11-11 08:45:00|1044.5|1042.5|1043.04|1041.04|1044.5|1042.5|1043.04|1041.04|0
1731315000000|2024-11-11 08:50:00|1043.28|1041.28|1041.83|1039.83|1043.77|1041.77|1041.83|1039.83|0
1731315300000|2024-11-11 08:55:00|1042.07|1040.07|1042.31|1040.31|1042.56|1040.56|1040.86|1038.86|0
1731315600000|2024-11-11 09:00:00|1042.67|1040.67|1042.31|1040.31|1042.8|1040.8|1041.83|1039.83|0
1731315900000|2024-11-11 09:05:00|1042.19|1040.19|1042.13|1040.13|1042.55|1040.55|1040.31|1038.31|0
1731316200000|2024-11-11 09:10:00|1042.01|1040.01|1043.71|1041.71|1043.71|1041.71|1041.28|1039.28|0
1731316500000|2024-11-11 09:15:00|1043.47|1041.47|1044.68|1042.68|1045.16|1043.16|1042.98|1040.98|0
1731316800000|2024-11-11 09:20:00|1044.92|1042.92|1043.46|1041.46|1045.16|1043.16|1043.46|1041.46|0
1731317100000|2024-11-11 09:25:00|1043.22|1041.22|1043.95|1041.95|1044.19|1042.19|1042.49|1040.49|0
1731317400000|2024-11-11 09:30:00|1044.43|1042.43|1043.7|1041.7|1044.43|1042.43|1043.46|1041.46|0
1731317700000|2024-11-11 09:35:00|1043.95|1041.95|1044.19|1042.19|1044.67|1042.67|1043.7|1041.7|0
1731318000000|2024-11-11 09:40:00|1044.06|1042.06|1044.67|1042.67|1044.92|1042.92|1043.95|1041.95|0
1731318300000|2024-11-11 09:45:00|1044.43|1042.43|1044.19|1042.19|1044.67|1042.67|1043.7|1041.7|0
1731318600000|2024-11-11 09:50:00|1044.3|1042.3|1043.46|1041.46|1044.3|1042.3|1043.09|1041.09|0
1731318900000|2024-11-11 09:55:00|1043.33|1041.33|1042.73|1040.73|1043.7|1041.7|1042.49|1040.49|0
1731319200000|2024-11-11 10:00:00|1042.97|1040.97|1043.45|1041.45|1043.94|1041.94|1042.73|1040.73|0
1731319500000|2024-11-11 10:05:00|1043.21|1041.21|1042.73|1040.73|1043.94|1041.94|1042.73|1040.73|0
1731319800000|2024-11-11 10:10:00|1042.97|1040.97|1042.73|1040.73|1043.21|1041.21|1042.48|1040.48|0
1731320100000|2024-11-11 10:15:00|1042.72|1040.72|1043.45|1041.45|1043.45|1041.45|1042.72|1040.72|0
1731320400000|2024-11-11 10:20:00|1043.33|1041.33|1043.69|1041.69|1044.3|1042.3|1043.21|1041.21|0
1731320700000|2024-11-11 10:25:00|1043.94|1041.94|1043.32|1041.32|1043.94|1041.94|1043.21|1041.21|0
1731321000000|2024-11-11 10:30:00|1043.45|1041.45|1043.21|1041.21|1043.45|1041.45|1042.48|1040.48|0
1731321300000|2024-11-11 10:35:00|1043.45|1041.45|1043.69|1041.69|1043.93|1041.93|1043.21|1041.21|0
1731321600000|2024-11-11 10:40:00|1043.93|1041.93|1043.45|1041.45|1043.93|1041.93|1043.2|1041.2|0
1731321900000|2024-11-11 10:45:00|1043.2|1041.2|1042.83|1040.83|1043.32|1041.32|1042.48|1040.48|0
1731322200000|2024-11-11 10:50:00|1042.72|1040.72|1041.99|1039.99|1042.96|1040.96|1041.5|1039.5|0
1731322500000|2024-11-11 10:55:00|1041.75|1039.75|1041.02|1039.02|1041.99|1039.99|1041.02|1039.02|0
1731322800000|2024-11-11 11:00:00|1041.26|1039.26|1041.5|1039.5|1041.74|1039.74|1040.77|1038.77|0
1731323100000|2024-11-11 11:05:00|1041.74|1039.74|1042.47|1040.47|1042.47|1040.47|1041.74|1039.74|0
1731323400000|2024-11-11 11:10:00|1042.23|1040.23|1042.47|1040.47|1042.71|1040.71|1041.74|1039.74|0
1731323700000|2024-11-11 11:15:00|1042.34|1040.34|1041.74|1039.74|1042.47|1040.47|1041.26|1039.26|0
1731324000000|2024-11-11 11:20:00|1041.61|1039.61|1042.71|1040.71|1042.71|1040.71|1041.5|1039.5|0
1731324300000|2024-11-11 11:25:00|1042.58|1040.58|1042.47|1040.47|1042.58|1040.58|1041.74|1039.74|0
1731324600000|2024-11-11 11:30:00|1042.71|1040.71|1043.68|1041.68|1043.68|1041.68|1042.58|1040.58|0
1731324900000|2024-11-11 11:35:00|1043.55|1041.55|1043.92|1041.92|1044.16|1042.16|1043.44|1041.44|0
1731325200000|2024-11-11 11:40:00|1043.68|1041.68|1044.16|1042.16|1044.28|1042.28|1043.19|1041.19|0
1731325500000|2024-11-11 11:45:00|1043.92|1041.92|1044.16|1042.16|1044.16|1042.16|1043.43|1041.43|0
1731325800000|2024-11-11 11:50:00|1043.92|1041.92|1044.16|1042.16|1044.16|1042.16|1043.92|1041.92|0
1731326100000|2024-11-11 11:55:00|1044.4|1042.4|1044.16|1042.16|1044.4|1042.4|1043.92|1041.92|0
1731326400000|2024-11-11 12:00:00|1044.4|1042.4|1044.64|1042.64|1044.89|1042.89|1044.16|1042.16|0
1731326700000|2024-11-11 12:05:00|1044.89|1042.89|1044.89|1042.89|1045.13|1043.13|1044.64|1042.64|0
1731327000000|2024-11-11 12:10:00|1045.13|1043.13|1046.83|1044.83|1047.07|1045.07|1045.13|1043.13|0
1731327300000|2024-11-11 12:15:00|1047.07|1045.07|1047.31|1045.31|1047.31|1045.31|1046.83|1044.83|0
1731327600000|2024-11-11 12:20:00|1047.07|1045.07|1047.43|1045.43|1047.91|1045.91|1046.94|1044.94|0
1731327900000|2024-11-11 12:25:00|1047.31|1045.31|1048.76|1046.76|1048.77|1046.77|1047.31|1045.31|0
1731328200000|2024-11-11 12:30:00|1048.52|1046.52|1049.6|1047.6|1049.84|1047.84|1048.28|1046.28|0
1731328500000|2024-11-11 12:35:00|1049.36|1047.36|1050.08|1048.08|1050.08|1048.08|1049.35|1047.35|0
1731328800000|2024-11-11 12:40:00|1049.96|1047.96|1052.63|1050.63|1052.75|1050.75|1049.96|1047.96|0
1731329100000|2024-11-11 12:45:00|1052.51|1050.51|1052.99|1050.99|1054.21|1052.21|1052.27|1050.27|0
1731329400000|2024-11-11 12:50:00|1052.87|1050.87|1052.75|1050.75|1053.35|1051.35|1052.26|1050.26|0
1731329700000|2024-11-11 12:55:00|1052.62|1050.62|1052.02|1050.02|1052.75|1050.75|1051.54|1049.54|0
1731330000000|2024-11-11 13:00:00|1052.26|1050.26|1052.75|1050.75|1053.48|1051.48|1052.26|1050.26|0
1731330300000|2024-11-11 13:05:00|1052.62|1050.62|1051.29|1049.29|1052.62|1050.62|1051.05|1049.05|0
1731330600000|2024-11-11 13:10:00|1051.05|1049.05|1051.77|1049.77|1052.5|1050.5|1051.05|1049.05|0
1731330900000|2024-11-11 13:15:00|1051.53|1049.53|1049.59|1047.59|1051.77|1049.77|1048.86|1046.86|0
1731331200000|2024-11-11 13:20:00|1049.35|1047.35|1049.83|1047.83|1050.07|1048.07|1049.1|1047.1|0
1731331500000|2024-11-11 13:25:00|1049.7|1047.7|1048.27|1046.27|1049.83|1047.83|1048.03|1046.03|0
1731331800000|2024-11-11 13:30:00|1048.39|1046.39|1044.86|1042.86|1048.52|1046.52|1044.86|1042.86|0
1731332100000|2024-11-11 13:35:00|1044.62|1042.62|1043.27|1041.27|1044.62|1042.62|1041.45|1039.45|0
1731332400000|2024-11-11 13:40:00|1043.4|1041.4|1042.67|1040.67|1043.4|1041.4|1041.7|1039.7|0
1731332700000|2024-11-11 13:45:00|1042.91|1040.91|1043.15|1041.15|1044.86|1042.86|1042.67|1040.67|0
1731333000000|2024-11-11 13:50:00|1043.4|1041.4|1042.67|1040.67|1043.89|1041.89|1042.67|1040.67|0
1731333300000|2024-11-11 13:55:00|1042.91|1040.91|1042.62|1040.62|1043.59|1041.59|1042.42|1040.42|0
1731333600000|2024-11-11 14:00:00|1042.86|1040.86|1041.89|1039.89|1042.86|1040.86|1041.4|1039.4|0
1731333900000|2024-11-11 14:05:00|1042.13|1040.13|1042.37|1040.37|1043.35|1041.35|1041.89|1039.89|0
1731334200000|2024-11-11 14:10:00|1042.49|1040.49|1042.13|1040.13|1042.49|1040.49|1041.4|1039.4|0
1731334500000|2024-11-11 14:15:00|1042.37|1040.37|1042.37|1040.37|1043.1|1041.1|1040.67|1038.67|0
1731334800000|2024-11-11 14:20:00|1042.61|1040.61|1042.13|1040.13|1042.86|1040.86|1041.64|1039.64|0
1731335100000|2024-11-11 14:25:00|1041.88|1039.88|1042.86|1040.86|1043.1|1041.1|1041.39|1039.39|0
1731335400000|2024-11-11 14:30:00|1043.1|1041.1|1039.7|1037.7|1045.06|1043.06|1039.7|1037.7|0
1731335700000|2024-11-11 14:35:00|1040.19|1038.19|1042.87|1040.87|1044.33|1042.33|1039.46|1037.46|0
1731336000000|2024-11-11 14:40:00|1043.6|1041.6|1037.8|1035.8|1045.06|1043.06|1037.56|1035.56|0
1731336300000|2024-11-11 14:45:00|1038.16|1036.16|1036.51|1034.51|1038.78|1036.78|1033.34|1031.34|0
1731336600000|2024-11-11 14:50:00|1036.99|1034.99|1036.26|1034.26|1037.97|1035.97|1035.05|1033.05|0
1731336900000|2024-11-11 14:55:00|1036.51|1034.51|1035.53|1033.53|1036.99|1034.99|1033.83|1031.83|0
1731337200000|2024-11-11 15:00:00|1036.02|1034.02|1033.83|1031.83|1036.26|1034.26|1033.83|1031.83|0
1731337500000|2024-11-11 15:05:00|1033.58|1031.58|1032.42|1030.42|1034.31|1032.31|1031.06|1029.06|0
1731337800000|2024-11-11 15:10:00|1032.18|1030.18|1033.51|1031.51|1036.32|1034.32|1031.93|1029.93|0
1731338100000|2024-11-11 15:15:00|1033.39|1031.39|1033.15|1031.15|1035.34|1033.34|1031.93|1029.93|0
1731338400000|2024-11-11 15:20:00|1033.39|1031.39|1034.12|1032.12|1034.37|1032.37|1029.74|1027.74|0
1731338700000|2024-11-11 15:25:00|1033.88|1031.88|1032.91|1030.91|1035.58|1033.58|1032.91|1030.91|0
1731339000000|2024-11-11 15:30:00|1033.15|1031.15|1035.83|1033.83|1037.41|1035.41|1032.91|1030.91|0
1731339300000|2024-11-11 15:35:00|1036.07|1034.07|1041.92|1039.92|1041.92|1039.92|1035.58|1033.58|0
1731339600000|2024-11-11 15:40:00|1042.16|1040.16|1035.58|1033.58|1042.89|1040.89|1035.34|1033.34|0
1731339900000|2024-11-11 15:45:00|1036.07|1034.07|1038.26|1036.26|1038.26|1036.26|1034.85|1032.85|0
1731340200000|2024-11-11 15:50:00|1037.77|1035.77|1040.21|1038.21|1040.21|1038.21|1035.58|1033.58|0
1731340500000|2024-11-11 15:55:00|1040.45|1038.45|1040.82|1038.82|1042.52|1040.52|1040.09|1038.09|0
1731340800000|2024-11-11 16:00:00|1041.06|1039.06|1040.51|1038.51|1043.2|1041.2|1040.33|1038.33|0
1731341100000|2024-11-11 16:05:00|1040.27|1038.27|1040.03|1038.03|1040.76|1038.76|1037.1|1035.1|0
1731341400000|2024-11-11 16:10:00|1040.27|1038.27|1038.08|1036.08|1040.51|1038.51|1037.1|1035.1|0
1731341700000|2024-11-11 16:15:00|1037.83|1035.83|1037.83|1035.83|1038.32|1036.32|1035.39|1033.39|0
1731342000000|2024-11-11 16:20:00|1037.59|1035.59|1036.92|1034.92|1038.81|1036.81|1036.53|1034.53|0
1731342300000|2024-11-11 16:25:00|1036.68|1034.68|1034.73|1032.73|1036.68|1034.68|1033.75|1031.75|0
1731342600000|2024-11-11 16:30:00|1034.97|1032.97|1035.95|1033.95|1036.44|1034.44|1033.51|1031.51|0
1731342900000|2024-11-11 16:35:00|1036.19|1034.19|1038.87|1036.87|1038.87|1036.87|1035.95|1033.95|0
1731343200000|2024-11-11 16:40:00|1038.63|1036.63|1036.92|1034.92|1038.63|1036.63|1035.7|1033.7|0
1731343500000|2024-11-11 16:45:00|1037.17|1035.17|1036.92|1034.92|1038.14|1036.14|1035.46|1033.46|0
1731343800000|2024-11-11 16:50:00|1036.68|1034.68|1036.19|1034.19|1037.41|1035.41|1035.7|1033.7|0
1731344100000|2024-11-11 16:55:00|1036.43|1034.43|1038.38|1036.38|1038.87|1036.87|1036.43|1034.43|0
1731344400000|2024-11-11 17:00:00|1037.9|1035.9|1037.16|1035.16|1039.12|1037.12|1036.43|1034.43|0
1731344700000|2024-11-11 17:05:00|1037.41|1035.41|1035.7|1033.7|1037.41|1035.41|1035.21|1033.21|0
1731345000000|2024-11-11 17:10:00|1035.94|1033.94|1035.45|1033.45|1036.43|1034.43|1034.23|1032.23|0
1731345300000|2024-11-11 17:15:00|1035.7|1033.7|1031.55|1029.55|1035.94|1033.94|1031.55|1029.55|0
1731345600000|2024-11-11 17:20:00|1032.04|1030.04|1031.55|1029.55|1034.11|1032.11|1031.06|1029.06|0
1731345900000|2024-11-11 17:25:00|1031.42|1029.42|1031.71|1029.71|1032.04|1030.04|1030.74|1028.74|0
1731346200000|2024-11-11 17:30:00|1031.96|1029.96|1033.66|1031.66|1033.91|1031.91|1031.23|1029.23|0
1731346500000|2024-11-11 17:35:00|1033.18|1031.18|1030.74|1028.74|1033.18|1031.18|1030.74|1028.74|0
1731346800000|2024-11-11 17:40:00|1030.98|1028.98|1030.25|1028.25|1031.71|1029.71|1028.79|1026.79|0
1731347100000|2024-11-11 17:45:00|1030|1028|1027.81|1025.81|1030|1028|1027.57|1025.57|0
1731347400000|2024-11-11 17:50:00|1028.05|1026.05|1029.76|1027.76|1031.71|1029.71|1026.83|1024.83|0
1731347700000|2024-11-11 17:55:00|1029.27|1027.27|1026.1|1024.1|1029.27|1027.27|1026.1|1024.1|0
1731348000000|2024-11-11 18:00:00|1024.64|1022.64|1021.1|1019.1|1025.49|1023.49|1018.3|1016.3|0
1731348300000|2024-11-11 18:05:00|1020.61|1018.61|1021.1|1019.1|1021.83|1019.83|1017.93|1015.93|0
1731348600000|2024-11-11 18:10:00|1020.85|1018.85|1020.61|1018.61|1021.34|1019.34|1017.44|1015.44|0
1731348900000|2024-11-11 18:15:00|1021.1|1019.1|1018.44|1016.44|1021.59|1019.59|1018.11|1016.11|0
1731349200000|2024-11-11 18:20:00|1018.69|1016.69|1015.76|1013.76|1019.9|1017.9|1014.3|1012.3|0
1731349500000|2024-11-11 18:25:00|1015.52|1013.52|1022.1|1020.1|1022.1|1020.1|1015.52|1013.52|0
1731349800000|2024-11-11 18:30:00|1021.61|1019.61|1020.39|1018.39|1022.1|1020.1|1019.41|1017.41|0
1731350100000|2024-11-11 18:35:00|1020.15|1018.15|1023.56|1021.56|1024.29|1022.29|1019.9|1017.9|0
1731350400000|2024-11-11 18:40:00|1023.8|1021.8|1024.53|1022.53|1025.51|1023.51|1023.07|1021.07|0
1731350700000|2024-11-11 18:45:00|1024.65|1022.65|1026.48|1024.48|1027.33|1025.33|1023.8|1021.8|0
1731351000000|2024-11-11 18:50:00|1026.73|1024.73|1027.7|1025.7|1029.9|1027.9|1026.48|1024.48|0
1731351300000|2024-11-11 18:55:00|1027.95|1025.95|1026.24|1024.24|1027.95|1025.95|1025.51|1023.51|0
1731351600000|2024-11-11 19:00:00|1025.99|1023.99|1025.26|1023.26|1026.73|1024.73|1024.53|1022.53|0
1731351900000|2024-11-11 19:05:00|1025.38|1023.38|1026.48|1024.48|1027.21|1025.21|1025.02|1023.02|0
1731352200000|2024-11-11 19:10:00|1026.24|1024.24|1024.53|1022.53|1026.48|1024.48|1024.04|1022.04|0
1731352500000|2024-11-11 19:15:00|1024.77|1022.77|1025.02|1023.02|1026.97|1024.97|1024.04|1022.04|0
1731352800000|2024-11-11 19:20:00|1025.13|1023.13|1025.5|1023.5|1026.23|1024.23|1024.64|1022.64|0
1731353100000|2024-11-11 19:25:00|1025.26|1023.26|1025.41|1023.41|1026.63|1024.63|1024.92|1022.92|0
1731353400000|2024-11-11 19:30:00|1025.65|1023.65|1027.85|1025.85|1027.85|1025.85|1024.19|1022.19|0
1731353700000|2024-11-11 19:35:00|1027.61|1025.61|1026.87|1024.87|1027.85|1025.85|1025.9|1023.9|0
1731354000000|2024-11-11 19:40:00|1026.99|1024.99|1026.38|1024.38|1027.36|1025.36|1025.9|1023.9|0
1731354300000|2024-11-11 19:45:00|1026.5|1024.5|1027.12|1025.12|1027.36|1025.36|1024.43|1022.43|0
1731354600000|2024-11-11 19:50:00|1027.36|1025.36|1025.89|1023.89|1027.36|1025.36|1025.16|1023.16|0
1731354900000|2024-11-11 19:55:00|1026.14|1024.14|1026.87|1024.87|1026.87|1024.87|1025.65|1023.65|0
1731355200000|2024-11-11 20:00:00|1026.63|1024.63|1025.89|1023.89|1026.87|1024.87|1024.43|1022.43|0
1731355500000|2024-11-11 20:05:00|1026.14|1024.14|1028.09|1026.09|1028.09|1026.09|1025.65|1023.65|0
1731355800000|2024-11-11 20:10:00|1027.96|1025.96|1027.36|1025.36|1029.8|1027.8|1026.99|1024.99|0
1731356100000|2024-11-11 20:15:00|1027.6|1025.6|1027.6|1025.6|1028.2|1026.2|1026.14|1024.14|0
1731356400000|2024-11-11 20:20:00|1027.36|1025.36|1026.87|1024.87|1028.33|1026.33|1026.62|1024.62|0
1731356700000|2024-11-11 20:25:00|1027.11|1025.11|1026.62|1024.62|1027.11|1025.11|1025.16|1023.16|0
1731357000000|2024-11-11 20:30:00|1026.38|1024.38|1026.62|1024.62|1026.87|1024.87|1024.18|1022.18|0
1731357300000|2024-11-11 20:35:00|1026.87|1024.87|1028.08|1026.08|1028.08|1026.08|1026.38|1024.38|0
1731357600000|2024-11-11 20:40:00|1028.33|1026.33|1026.62|1024.62|1029.3|1027.3|1025.89|1023.89|0
1731357900000|2024-11-11 20:45:00|1026.38|1024.38|1024.91|1022.91|1026.74|1024.74|1023.94|1021.94|0
1731358200000|2024-11-11 20:50:00|1025.4|1023.4|1026.13|1024.13|1028.81|1026.81|1025.4|1023.4|0
1731358500000|2024-11-11 20:55:00|1026.62|1024.62|1032.72|1030.72|1032.72|1030.72|1024.18|1022.18|0
1731358800000|2024-11-11 21:00:00|1031.01|1029.01|1030.77|1028.77|1032.23|1030.23|1027.11|1025.11|0
1731359100000|2024-11-11 21:05:00|1030.28|1028.28|1031.01|1029.01|1032.47|1030.47|1029.79|1027.79|0
1731359400000|2024-11-11 21:10:00|1030.77|1028.77|1029.3|1027.3|1031.99|1029.99|1028.57|1026.57|0
1731359700000|2024-11-11 21:15:00|1029.99|1027.59|1031.45|1029.05|1031.7|1029.3|1029.26|1026.86|0
1731360000000|2024-11-11 21:20:00|1030.72|1028.32|1030.48|1028.08|1031.08|1028.68|1030.48|1028.08|0
1731360300000|2024-11-11 21:25:00|1030.72|1028.32|1030.47|1028.07|1030.96|1028.56|1029.5|1027.1|0
1731360600000|2024-11-11 21:30:00|1030.23|1027.83|1030.1|1027.7|1030.23|1027.83|1029.74|1027.34|0
1731360900000|2024-11-11 21:35:00|1030.23|1027.83|1030.47|1028.07|1030.47|1028.07|1029.99|1027.59|0
1731361200000|2024-11-11 21:40:00|1030.72|1028.32|1030.72|1028.32|1030.72|1028.32|1030.23|1027.83|0
1731361500000|2024-11-11 21:45:00|1030.47|1028.07|1030.23|1027.83|1030.96|1028.56|1029.98|1027.58|0
1731361800000|2024-11-11 21:50:00|1030.47|1028.07|1030.23|1027.83|1030.83|1028.43|1030.23|1027.83|0
1731362100000|2024-11-11 21:55:00|1029.98|1027.58|1028.39|1025.99|1030.23|1027.83|1028.15|1025.75|0
1731362400000|2024-11-11 22:00:00|1027.64|1025.24|1027.53|1025.13|1027.75|1025.35|1027.14|1024.74|0
1731362700000|2024-11-11 22:05:00|1027.57|1025.17|1027.72|1025.32|1027.72|1025.32|1027.57|1025.17|0
1731363000000|2024-11-11 22:10:00|1027.68|1025.28|1027.61|1025.21|1027.78|1025.38|1027.35|1024.95|0
1731363300000|2024-11-11 22:15:00|1027.64|1025.24|1027.42|1025.02|1027.74|1025.34|1026.88|1024.48|0
1731363600000|2024-11-11 22:20:00|1027.31|1024.91|1027.61|1025.21|1027.61|1025.21|1027.28|1024.88|0
1731363900000|2024-11-11 22:25:00|1027.74|1025.34|1027.5|1025.1|1027.74|1025.34|1026.84|1024.44|0
1731364200000|2024-11-11 22:30:00|1027.31|1024.91|1027.06|1024.66|1027.39|1024.99|1026.99|1024.59|0
1731364500000|2024-11-11 22:35:00|1026.99|1024.59|1027.1|1024.7|1027.1|1024.7|1026.99|1024.59|0
1731364800000|2024-11-11 22:40:00|1026.99|1024.59|1026.95|1024.55|1027.03|1024.63|1026.95|1024.55|0
1731365100000|2024-11-11 22:45:00|1026.92|1024.52|1027.13|1024.73|1027.16|1024.76|1026.84|1024.44|0
1731365400000|2024-11-11 22:50:00|1027.16|1024.76|1027.16|1024.76|1027.35|1024.95|1027.03|1024.63|0
1731365700000|2024-11-11 22:55:00|1027.28|1024.88|1027.85|1025.45|1028.46|1026.06|1027.03|1024.63|0
1731366000000|2024-11-11 23:00:00|1029.12|1026.72|1025.58|1023.18|1029.12|1026.72|1025.34|1022.94|0
1731366300000|2024-11-11 23:05:00|1025.82|1023.42|1027.04|1024.64|1027.78|1025.38|1025.82|1023.42|0
1731366600000|2024-11-11 23:10:00|1026.56|1024.16|1025.82|1023.42|1027.29|1024.89|1025.58|1023.18|0
1731366900000|2024-11-11 23:15:00|1025.58|1023.18|1026.18|1023.78|1026.55|1024.15|1025.09|1022.69|0
1731367200000|2024-11-11 23:20:00|1026.31|1023.91|1027.77|1025.37|1028.02|1025.62|1026.31|1023.91|0
1731367500000|2024-11-11 23:25:00|1028.02|1025.62|1027.53|1025.13|1028.02|1025.62|1027.04|1024.64|0
1731367800000|2024-11-11 23:30:00|1027.77|1025.37|1026.8|1024.4|1028.02|1025.62|1026.55|1024.15|0
1731368100000|2024-11-11 23:35:00|1026.67|1024.27|1025.58|1023.18|1026.8|1024.4|1025.33|1022.93|0
1731368400000|2024-11-11 23:40:00|1025.82|1023.42|1026.55|1024.15|1026.55|1024.15|1025.58|1023.18|0
1731368700000|2024-11-11 23:45:00|1026.91|1024.51|1025.82|1023.42|1027.04|1024.64|1025.09|1022.69|0
1731369000000|2024-11-11 23:50:00|1025.94|1023.54|1027.28|1024.88|1027.28|1024.88|1025.94|1023.54|0
1731369300000|2024-11-11 23:55:00|1027.16|1024.76|1027.77|1025.37|1027.77|1025.37|1026.79|1024.39|0
1731369600000|2024-11-12 00:00:00|1027.04|1024.64|1028.37|1025.97|1028.37|1025.97|1026.55|1024.15|0
1731369900000|2024-11-12 00:05:00|1028.26|1025.86|1026.55|1024.15|1028.26|1025.86|1026.3|1023.9|0
1731370200000|2024-11-12 00:10:00|1026.67|1024.27|1028.01|1025.61|1028.01|1025.61|1025.57|1023.17|0
1731370500000|2024-11-12 00:15:00|1027.52|1025.12|1026.42|1024.02|1027.64|1025.24|1026.3|1023.9|0
1731370800000|2024-11-12 00:20:00|1026.79|1024.39|1025.08|1022.68|1026.79|1024.39|1024.11|1021.71|0
1731371100000|2024-11-12 00:25:00|1025.2|1022.8|1025.57|1023.17|1025.81|1023.41|1024.84|1022.44|0
1731371400000|2024-11-12 00:30:00|1025.81|1023.41|1024.84|1022.44|1026.06|1023.66|1023.37|1020.97|0
1731371700000|2024-11-12 00:35:00|1025.57|1023.17|1023.62|1021.22|1025.57|1023.17|1023.62|1021.22|0
1731372000000|2024-11-12 00:40:00|1023.73|1021.33|1023.37|1020.97|1023.86|1021.46|1022.88|1020.48|0
1731372300000|2024-11-12 00:45:00|1023.61|1021.21|1024.35|1021.95|1024.46|1022.06|1023.61|1021.21|0
1731372600000|2024-11-12 00:50:00|1024.46|1022.06|1025.44|1023.04|1025.57|1023.17|1023.61|1021.21|0
1731372900000|2024-11-12 00:55:00|1025.32|1022.92|1025.81|1023.41|1025.81|1023.41|1024.83|1022.43|0
1731373200000|2024-11-12 01:00:00|1025.56|1023.16|1026.9|1024.5|1027.27|1024.87|1025.08|1022.68|0
1731373500000|2024-11-12 01:05:00|1027.03|1024.63|1029.22|1026.82|1029.96|1027.56|1026.78|1024.38|0
1731373800000|2024-11-12 01:10:00|1029.47|1027.07|1030.2|1027.8|1030.69|1028.29|1029.22|1026.82|0
1731374100000|2024-11-12 01:15:00|1029.96|1027.56|1030.84|1028.44|1030.97|1028.57|1029.96|1027.56|0
1731374400000|2024-11-12 01:20:00|1030.96|1028.56|1031.08|1028.68|1031.33|1028.93|1029.86|1027.46|0
1731374700000|2024-11-12 01:25:00|1030.84|1028.44|1030.59|1028.19|1031.33|1028.93|1030.35|1027.95|0
1731375000000|2024-11-12 01:30:00|1030.39|1028.39|1030.64|1028.64|1031.13|1029.13|1029.91|1027.91|0
1731375300000|2024-11-12 01:35:00|1030.39|1028.39|1031.12|1029.12|1031.12|1029.12|1030.02|1028.02|0
1731375600000|2024-11-12 01:40:00|1030.88|1028.88|1031|1029|1031.12|1029.12|1029.66|1027.66|0
1731375900000|2024-11-12 01:45:00|1030.88|1028.88|1031.37|1029.37|1032.22|1030.22|1030.88|1028.88|0
1731376200000|2024-11-12 01:50:00|1031.12|1029.12|1029.42|1027.42|1031.37|1029.37|1029.42|1027.42|0
1731376500000|2024-11-12 01:55:00|1029.53|1027.53|1028.2|1026.2|1029.53|1027.53|1028.2|1026.2|0
1731376800000|2024-11-12 02:00:00|1028.44|1026.44|1028.93|1026.93|1029.17|1027.17|1027.71|1025.71|0
1731377100000|2024-11-12 02:05:00|1028.68|1026.68|1030.39|1028.39|1030.63|1028.63|1028.68|1026.68|0
1731377400000|2024-11-12 02:10:00|1030.26|1028.26|1030.02|1028.02|1030.39|1028.39|1029.17|1027.17|0
1731377700000|2024-11-12 02:15:00|1029.9|1027.9|1029.41|1027.41|1029.9|1027.9|1028.92|1026.92|0
1731378000000|2024-11-12 02:20:00|1029.29|1027.29|1028.19|1026.19|1029.41|1027.41|1028.19|1026.19|0
1731378300000|2024-11-12 02:25:00|1027.95|1025.95|1028.44|1026.44|1028.92|1026.92|1027.58|1025.58|0
1731378600000|2024-11-12 02:30:00|1028.68|1026.68|1028.19|1026.19|1029.41|1027.41|1027.22|1025.22|0
1731378900000|2024-11-12 02:35:00|1028.06|1026.06|1026.97|1024.97|1028.31|1026.31|1026.73|1024.73|0
1731379200000|2024-11-12 02:40:00|1027.22|1025.22|1027.46|1025.46|1027.95|1025.95|1026.73|1024.73|0
1731379500000|2024-11-12 02:45:00|1027.33|1025.33|1023.8|1021.8|1027.46|1025.46|1023.31|1021.31|0
1731379800000|2024-11-12 02:50:00|1024.16|1022.16|1023.31|1021.31|1024.16|1022.16|1022.34|1020.34|0
1731380100000|2024-11-12 02:55:00|1023.07|1021.07|1024.29|1022.29|1024.53|1022.53|1022.83|1020.83|0
1731380400000|2024-11-12 03:00:00|1024.4|1022.4|1025.02|1023.02|1025.51|1023.51|1023.8|1021.8|0
1731380700000|2024-11-12 03:05:00|1025.14|1023.14|1025.5|1023.5|1025.75|1023.75|1025.02|1023.02|0
1731381000000|2024-11-12 03:10:00|1025.75|1023.75|1025.62|1023.62|1026.24|1024.24|1025.5|1023.5|0
1731381300000|2024-11-12 03:15:00|1025.75|1023.75|1025.5|1023.5|1026.48|1024.48|1025.26|1023.26|0
1731381600000|2024-11-12 03:20:00|1025.26|1023.26|1025.75|1023.75|1026.23|1024.23|1025.26|1023.26|0
1731381900000|2024-11-12 03:25:00|1025.86|1023.86|1026.72|1024.72|1026.72|1024.72|1025.62|1023.62|0
1731382200000|2024-11-12 03:30:00|1026.59|1024.59|1027.21|1025.21|1027.45|1025.45|1026.48|1024.48|0
1731382500000|2024-11-12 03:35:00|1027.08|1025.08|1026.23|1024.23|1027.08|1025.08|1025.99|1023.99|0
1731382800000|2024-11-12 03:40:00|1026.1|1024.1|1026.47|1024.47|1026.96|1024.96|1026.1|1024.1|0
1731383100000|2024-11-12 03:45:00|1026.23|1024.23|1025.26|1023.26|1026.47|1024.47|1025.26|1023.26|0
1731383400000|2024-11-12 03:50:00|1025.25|1023.25|1024.77|1022.77|1025.74|1023.74|1024.52|1022.52|0
1731383700000|2024-11-12 03:55:00|1024.88|1022.88|1024.28|1022.28|1025.01|1023.01|1024.28|1022.28|0
1731384000000|2024-11-12 04:00:00|1024.52|1022.52|1025.01|1023.01|1025.25|1023.25|1024.4|1022.4|0
1731384300000|2024-11-12 04:05:00|1024.77|1022.77|1024.52|1022.52|1025.01|1023.01|1024.52|1022.52|0
1731384600000|2024-11-12 04:10:00|1024.64|1022.64|1024.03|1022.03|1024.64|1022.64|1023.79|1021.79|0
1731384900000|2024-11-12 04:15:00|1024.39|1022.39|1025.49|1023.49|1025.49|1023.49|1024.39|1022.39|0
1731385200000|2024-11-12 04:20:00|1025.61|1023.61|1025.98|1023.98|1025.98|1023.98|1025.37|1023.37|0
1731385500000|2024-11-12 04:25:00|1025.85|1023.85|1026.47|1024.47|1026.47|1024.47|1025.74|1023.74|0
1731385800000|2024-11-12 04:30:00|1026.71|1024.71|1025.74|1023.74|1027.2|1025.2|1025.74|1023.74|0
1731386100000|2024-11-12 04:35:00|1025.85|1023.85|1025.49|1023.49|1025.98|1023.98|1025.25|1023.25|0
1731386400000|2024-11-12 04:40:00|1025.73|1023.73|1025.49|1023.49|1025.98|1023.98|1025.49|1023.49|0
1731386700000|2024-11-12 04:45:00|1025.61|1023.61|1025.98|1023.98|1025.98|1023.98|1025.49|1023.49|0
1731387000000|2024-11-12 04:50:00|1025.85|1023.85|1026.46|1024.46|1026.46|1024.46|1025.85|1023.85|0
1731387300000|2024-11-12 04:55:00|1026.22|1024.22|1026.95|1024.95|1027.19|1025.19|1026.22|1024.22|0
1731387600000|2024-11-12 05:00:00|1027.19|1025.19|1025.97|1023.97|1027.19|1025.19|1025.73|1023.73|0
1731387900000|2024-11-12 05:05:00|1025.85|1023.85|1025.73|1023.73|1025.97|1023.97|1025.24|1023.24|0
1731388200000|2024-11-12 05:10:00|1025.6|1023.6|1025.73|1023.73|1025.85|1023.85|1025.49|1023.49|0
1731388500000|2024-11-12 05:15:00|1025.49|1023.49|1025|1023|1025.6|1023.6|1025|1023|0
1731388800000|2024-11-12 05:20:00|1025.24|1023.24|1025.24|1023.24|1025.73|1023.73|1025|1023|0
1731389100000|2024-11-12 05:25:00|1025|1023|1024.26|1022.26|1025|1023|1024.02|1022.02|0
1731389400000|2024-11-12 05:30:00|1024.02|1022.02|1024.02|1022.02|1024.51|1022.51|1023.53|1021.53|0
1731389700000|2024-11-12 05:35:00|1023.78|1021.78|1024.02|1022.02|1024.38|1022.38|1023.78|1021.78|0
1731390000000|2024-11-12 05:40:00|1024.26|1022.26|1023.78|1021.78|1024.75|1022.75|1023.78|1021.78|0
1731390300000|2024-11-12 05:45:00|1024.02|1022.02|1023.53|1021.53|1024.02|1022.02|1023.53|1021.53|0
1731390600000|2024-11-12 05:50:00|1023.77|1021.77|1023.29|1021.29|1024.02|1022.02|1022.8|1020.8|0
1731390900000|2024-11-12 05:55:00|1023.53|1021.53|1023.53|1021.53|1023.53|1021.53|1022.55|1020.55|0
1731391200000|2024-11-12 06:00:00|1023.04|1021.04|1023.28|1021.28|1024.13|1022.13|1022.55|1020.55|0
1731391500000|2024-11-12 06:05:00|1023.53|1021.53|1024.13|1022.13|1024.26|1022.26|1023.53|1021.53|0
1731391800000|2024-11-12 06:10:00|1024.26|1022.26|1024.01|1022.01|1024.5|1022.5|1024.01|1022.01|0
1731392100000|2024-11-12 06:15:00|1023.89|1021.89|1023.77|1021.77|1024.26|1022.26|1023.77|1021.77|0
1731392400000|2024-11-12 06:20:00|1024.01|1022.01|1024.5|1022.5|1024.74|1022.74|1023.77|1021.77|0
1731392700000|2024-11-12 06:25:00|1024.37|1022.37|1024.74|1022.74|1024.74|1022.74|1024.26|1022.26|0
1731393000000|2024-11-12 06:30:00|1024.99|1022.99|1024.99|1022.99|1025.1|1023.1|1024.5|1022.5|0
1731393300000|2024-11-12 06:35:00|1024.86|1022.86|1024.25|1022.25|1024.99|1022.99|1024.01|1022.01|0
1731393600000|2024-11-12 06:40:00|1024.5|1022.5|1023.77|1021.77|1024.5|1022.5|1023.77|1021.77|0
1731393900000|2024-11-12 06:45:00|1023.88|1021.88|1024.25|1022.25|1024.25|1022.25|1023.77|1021.77|0
1731394200000|2024-11-12 06:50:00|1024.13|1022.13|1024.74|1022.74|1024.74|1022.74|1023.88|1021.88|0
1731394500000|2024-11-12 06:55:00|1024.5|1022.5|1024.49|1022.49|1024.61|1022.61|1024.25|1022.25|0
1731394800000|2024-11-12 07:00:00|1024.37|1022.37|1025.23|1023.23|1025.47|1023.47|1024.25|1022.25|0
1731395100000|2024-11-12 07:05:00|1025.1|1023.1|1025.34|1023.34|1025.71|1023.71|1024.98|1022.98|0
1731395400000|2024-11-12 07:10:00|1025.47|1023.47|1025.71|1023.71|1026.2|1024.2|1024.98|1022.98|0
1731395700000|2024-11-12 07:15:00|1025.47|1023.47|1026.07|1024.07|1026.69|1024.69|1025.47|1023.47|0
1731396000000|2024-11-12 07:20:00|1025.95|1023.95|1024.61|1022.61|1025.95|1023.95|1024.25|1022.25|0
1731396300000|2024-11-12 07:25:00|1024.49|1022.49|1023.27|1021.27|1024.49|1022.49|1021.32|1019.32|0
1731396600000|2024-11-12 07:30:00|1023.52|1021.52|1023.05|1021.05|1024.15|1022.15|1022.93|1020.93|0
1731396900000|2024-11-12 07:35:00|1023.18|1021.18|1021.71|1019.71|1023.42|1021.42|1021.47|1019.47|0
1731397200000|2024-11-12 07:40:00|1021.96|1019.96|1023.91|1021.91|1024.15|1022.15|1021.47|1019.47|0
1731397500000|2024-11-12 07:45:00|1024.02|1022.02|1026.1|1024.1|1026.34|1024.34|1023.66|1021.66|0
1731397800000|2024-11-12 07:50:00|1025.86|1023.86|1025.86|1023.86|1026.83|1024.83|1025.12|1023.12|0
1731398100000|2024-11-12 07:55:00|1025.61|1023.61|1026.59|1024.59|1026.83|1024.83|1025.12|1023.12|0
1731398400000|2024-11-12 08:00:00|1026.1|1024.1|1025.61|1023.61|1026.34|1024.34|1024.64|1022.64|0
1731398700000|2024-11-12 08:05:00|1025.73|1023.73|1025.85|1023.85|1027.07|1025.07|1025.24|1023.24|0
1731399000000|2024-11-12 08:10:00|1025.61|1023.61|1023.41|1021.41|1026.1|1024.1|1023.17|1021.17|0
1731399300000|2024-11-12 08:15:00|1023.66|1021.66|1023.9|1021.9|1025.37|1023.37|1023.53|1021.53|0
1731399600000|2024-11-12 08:20:00|1024.15|1022.15|1025.85|1023.85|1025.85|1023.85|1023.66|1021.66|0
1731399900000|2024-11-12 08:25:00|1025.72|1023.72|1024.88|1022.88|1026.1|1024.1|1024.63|1022.63|0
1731400200000|2024-11-12 08:30:00|1025.61|1023.61|1025.12|1023.12|1026.21|1024.21|1024.87|1022.87|0
1731400500000|2024-11-12 08:35:00|1024.87|1022.87|1026.09|1024.09|1026.09|1024.09|1024.5|1022.5|0
1731400800000|2024-11-12 08:40:00|1025.97|1023.97|1026.34|1024.34|1027.56|1025.56|1025.97|1023.97|0
1731401100000|2024-11-12 08:45:00|1026.09|1024.09|1028.04|1026.04|1028.04|1026.04|1025.36|1023.36|0
1731401400000|2024-11-12 08:50:00|1027.8|1025.8|1030.11|1028.11|1031.46|1029.46|1027.8|1025.8|0
1731401700000|2024-11-12 08:55:00|1029.99|1027.99|1029.26|1027.26|1029.99|1027.99|1029.02|1027.02|0
1731402000000|2024-11-12 09:00:00|1029.02|1027.02|1027.91|1025.91|1029.51|1027.51|1026.82|1024.82|0
1731402300000|2024-11-12 09:05:00|1028.28|1026.28|1024.14|1022.14|1028.28|1026.28|1024.14|1022.14|0
1731402600000|2024-11-12 09:10:00|1023.89|1021.89|1024.87|1022.87|1025.11|1023.11|1023.89|1021.89|0
1731402900000|2024-11-12 09:15:00|1025.11|1023.11|1025.6|1023.6|1025.84|1023.84|1024.38|1022.38|0
1731403200000|2024-11-12 09:20:00|1025.36|1023.36|1025.11|1023.11|1026.58|1024.58|1024.87|1022.87|0
1731403500000|2024-11-12 09:25:00|1024.87|1022.87|1024.13|1022.13|1025.35|1023.35|1024.13|1022.13|0
1731403800000|2024-11-12 09:30:00|1023.89|1021.89|1026.82|1024.82|1027.06|1025.06|1023.65|1021.65|0
1731404100000|2024-11-12 09:35:00|1026.57|1024.57|1024.38|1022.38|1026.82|1024.82|1024.38|1022.38|0
1731404400000|2024-11-12 09:40:00|1024.13|1022.13|1023.4|1021.4|1025.35|1023.35|1023.16|1021.16|0
1731404700000|2024-11-12 09:45:00|1023.64|1021.64|1021.45|1019.45|1023.64|1021.64|1021.45|1019.45|0
1731405000000|2024-11-12 09:50:00|1021.94|1019.94|1022.39|1020.39|1023.16|1021.16|1020.47|1018.47|0
1731405300000|2024-11-12 09:55:00|1022.27|1020.27|1020.68|1018.68|1022.52|1020.52|1020.32|1018.32|0
1731405600000|2024-11-12 10:00:00|1020.81|1018.81|1018.86|1016.86|1020.81|1018.81|1018.62|1016.62|0
1731405900000|2024-11-12 10:05:00|1019.1|1017.1|1019.83|1017.83|1020.08|1018.08|1018.49|1016.49|0
1731406200000|2024-11-12 10:10:00|1020.08|1018.08|1018.13|1016.13|1020.08|1018.08|1018.13|1016.13|0
1731406500000|2024-11-12 10:15:00|1018.25|1016.25|1017.88|1015.88|1019.22|1017.22|1017.88|1015.88|0
1731406800000|2024-11-12 10:20:00|1018|1016|1015.69|1013.69|1019.1|1017.1|1014.72|1012.72|0
1731407100000|2024-11-12 10:25:00|1015.93|1013.93|1014.72|1012.72|1015.93|1013.93|1012.52|1010.52|0
1731407400000|2024-11-12 10:30:00|1014.96|1012.96|1013.74|1011.74|1015.93|1013.93|1013.74|1011.74|0
1731407700000|2024-11-12 10:35:00|1014.23|1012.23|1016.78|1014.78|1017.64|1015.64|1013.98|1011.98|0
1731408000000|2024-11-12 10:40:00|1016.66|1014.66|1018.85|1016.85|1018.85|1016.85|1015.93|1013.93|0
1731408300000|2024-11-12 10:45:00|1018.37|1016.37|1017.64|1015.64|1018.61|1016.61|1017.39|1015.39|0
1731408600000|2024-11-12 10:50:00|1017.88|1015.88|1019.58|1017.58|1020.8|1018.8|1016.9|1014.9|0
1731408900000|2024-11-12 10:55:00|1019.7|1017.7|1018.24|1016.24|1019.7|1017.7|1017.63|1015.63|0
1731409200000|2024-11-12 11:00:00|1019.1|1017.1|1022.02|1020.02|1022.02|1020.02|1018.61|1016.61|0
1731409500000|2024-11-12 11:05:00|1021.89|1019.89|1021.29|1019.29|1022.02|1020.02|1020.8|1018.8|0
1731409800000|2024-11-12 11:10:00|1021.53|1019.53|1023.6|1021.6|1023.72|1021.72|1021.29|1019.29|0
1731410100000|2024-11-12 11:15:00|1023.72|1021.72|1022.26|1020.26|1023.72|1021.72|1020.56|1018.56|0
1731410400000|2024-11-12 11:20:00|1022.13|1020.13|1022.99|1020.99|1023.48|1021.48|1022.02|1020.02|0
1731410700000|2024-11-12 11:25:00|1022.75|1020.75|1022.26|1020.26|1022.75|1020.75|1021.29|1019.29|0
1731411000000|2024-11-12 11:30:00|1022.5|1020.5|1023.59|1021.59|1023.84|1021.84|1022.26|1020.26|0
1731411300000|2024-11-12 11:35:00|1023.72|1021.72|1023.72|1021.72|1023.72|1021.72|1022.86|1020.86|0
1731411600000|2024-11-12 11:40:00|1023.59|1021.59|1021.04|1019.04|1023.96|1021.96|1021.04|1019.04|0
1731411900000|2024-11-12 11:45:00|1020.8|1018.8|1021.04|1019.04|1022.01|1020.01|1019.09|1017.09|0
1731412200000|2024-11-12 11:50:00|1021.28|1019.28|1020.31|1018.31|1022.5|1020.5|1019.82|1017.82|0
1731412500000|2024-11-12 11:55:00|1020.18|1018.18|1021.52|1019.52|1022.26|1020.26|1019.82|1017.82|0
1731412800000|2024-11-12 12:00:00|1021.77|1019.77|1022.74|1020.74|1024.21|1022.21|1021.77|1019.77|0
1731413100000|2024-11-12 12:05:00|1022.99|1020.99|1024.69|1022.69|1024.69|1022.69|1022.74|1020.74|0
1731413400000|2024-11-12 12:10:00|1024.45|1022.45|1024.93|1022.93|1025.67|1023.67|1023.72|1021.72|0
1731413700000|2024-11-12 12:15:00|1024.81|1022.81|1022.98|1020.98|1025.18|1023.18|1022.86|1020.86|0
1731414000000|2024-11-12 12:20:00|1022.74|1020.74|1024.45|1022.45|1024.69|1022.69|1022.01|1020.01|0
1731414300000|2024-11-12 12:25:00|1024.2|1022.2|1023.23|1021.23|1024.45|1022.45|1023.23|1021.23|0
1731414600000|2024-11-12 12:30:00|1023.34|1021.34|1021.76|1019.76|1023.47|1021.47|1021.39|1019.39|0
1731414900000|2024-11-12 12:35:00|1022.12|1020.12|1023.71|1021.71|1024.2|1022.2|1022.12|1020.12|0
1731415200000|2024-11-12 12:40:00|1023.83|1021.83|1025.17|1023.17|1026.15|1024.15|1023.83|1021.83|0
1731415500000|2024-11-12 12:45:00|1025.29|1023.29|1026.64|1024.64|1027.12|1025.12|1025.17|1023.17|0
1731415800000|2024-11-12 12:50:00|1026.39|1024.39|1024.31|1022.31|1026.64|1024.64|1024.2|1022.2|0
1731416100000|2024-11-12 12:55:00|1024.2|1022.2|1023.95|1021.95|1025.17|1023.17|1023.22|1021.22|0
1731416400000|2024-11-12 13:00:00|1024.2|1022.2|1022.49|1020.49|1024.2|1022.2|1021.27|1019.27|0
1731416700000|2024-11-12 13:05:00|1022.73|1020.73|1023.95|1021.95|1024.68|1022.68|1022.73|1020.73|0
1731417000000|2024-11-12 13:10:00|1023.71|1021.71|1024.44|1022.44|1024.68|1022.68|1022.73|1020.73|0
1731417300000|2024-11-12 13:15:00|1024.56|1022.56|1025.66|1023.66|1025.9|1023.9|1023.58|1021.58|0
1731417600000|2024-11-12 13:20:00|1025.53|1023.53|1026.72|1024.72|1028.43|1026.43|1025.41|1023.41|0
1731417900000|2024-11-12 13:25:00|1026.48|1024.48|1026.24|1024.24|1027.21|1025.21|1025.99|1023.99|0
1731418200000|2024-11-12 13:30:00|1026.48|1024.48|1028.43|1026.43|1028.92|1026.92|1025.26|1023.26|0
1731418500000|2024-11-12 13:35:00|1028.67|1026.67|1027.45|1025.45|1028.92|1026.92|1027.21|1025.21|0
1731418800000|2024-11-12 13:40:00|1027.7|1025.7|1026.96|1024.96|1027.7|1025.7|1025.99|1023.99|0
1731419100000|2024-11-12 13:45:00|1027.21|1025.21|1030.38|1028.38|1030.87|1028.87|1027.21|1025.21|0
1731419400000|2024-11-12 13:50:00|1030.13|1028.13|1029.16|1027.16|1031.11|1029.11|1029.16|1027.16|0
1731419700000|2024-11-12 13:55:00|1029.4|1027.4|1030.62|1028.62|1030.62|1028.62|1029.4|1027.4|0
1731420000000|2024-11-12 14:00:00|1030.49|1028.49|1029.16|1027.16|1031.35|1029.35|1028.79|1026.79|0
1731420300000|2024-11-12 14:05:00|1029.4|1027.4|1028.42|1026.42|1029.4|1027.4|1028.05|1026.05|0
1731420600000|2024-11-12 14:10:00|1028.18|1026.18|1027.2|1025.2|1028.42|1026.42|1026.72|1024.72|0
1731420900000|2024-11-12 14:15:00|1027.45|1025.45|1026.47|1024.47|1027.69|1025.69|1026.1|1024.1|0
1731421200000|2024-11-12 14:20:00|1026.59|1024.59|1026.96|1024.96|1028.67|1026.67|1026.47|1024.47|0
1731421500000|2024-11-12 14:25:00|1026.47|1024.47|1030.37|1028.37|1030.86|1028.86|1026.23|1024.23|0
1731421800000|2024-11-12 14:30:00|1028.66|1026.66|1030.86|1028.86|1032.81|1030.81|1027.45|1025.45|0
1731422100000|2024-11-12 14:35:00|1030.49|1028.49|1034.02|1032.02|1036.22|1034.22|1030.49|1028.49|0
1731422400000|2024-11-12 14:40:00|1034.26|1032.26|1033.78|1031.78|1035.48|1033.48|1032.8|1030.8|0
1731422700000|2024-11-12 14:45:00|1033.65|1031.65|1032.56|1030.56|1034.26|1032.26|1030.6|1028.6|0
1731423000000|2024-11-12 14:50:00|1032.8|1030.8|1031.98|1029.98|1033.77|1031.77|1031.09|1029.09|0
1731423300000|2024-11-12 14:55:00|1032.22|1030.22|1031.98|1029.98|1033.93|1031.93|1030.76|1028.76|0
1731423600000|2024-11-12 15:00:00|1032.95|1030.95|1024.66|1022.66|1033.2|1031.2|1024.66|1022.66|0
1731423900000|2024-11-12 15:05:00|1024.9|1022.9|1024.77|1022.77|1025.88|1023.88|1021.73|1019.73|0
1731424200000|2024-11-12 15:10:00|1024.41|1022.41|1026.12|1024.12|1029.05|1027.05|1024.41|1022.41|0
1731424500000|2024-11-12 15:15:00|1026.61|1024.61|1023.43|1021.43|1027.09|1025.09|1023.19|1021.19|0
1731424800000|2024-11-12 15:20:00|1023.19|1021.19|1024.42|1022.42|1025.14|1023.14|1022.7|1020.7|0
1731425100000|2024-11-12 15:25:00|1024.17|1022.17|1022.95|1020.95|1026.13|1024.13|1022.95|1020.95|0
1731425400000|2024-11-12 15:30:00|1023.2|1021.2|1025.15|1023.15|1025.15|1023.15|1021.25|1019.25|0
1731425700000|2024-11-12 15:35:00|1024.9|1022.9|1023.68|1021.68|1027.1|1025.1|1023.2|1021.2|0
1731426000000|2024-11-12 15:40:00|1023.44|1021.44|1019.69|1017.69|1024.66|1022.66|1019.45|1017.45|0
1731426300000|2024-11-12 15:45:00|1019.2|1017.2|1020.91|1018.91|1021.88|1019.88|1018.71|1016.71|0
1731426600000|2024-11-12 15:50:00|1021.03|1019.03|1018.47|1016.47|1021.88|1019.88|1018.47|1016.47|0
1731426900000|2024-11-12 15:55:00|1018.23|1016.23|1016.03|1014.03|1019.69|1017.69|1015.79|1013.79|0
1731427200000|2024-11-12 16:00:00|1016.52|1014.52|1018.22|1016.22|1018.71|1016.71|1015.79|1013.79|0
1731427500000|2024-11-12 16:05:00|1017.98|1015.98|1015.3|1013.3|1018.22|1016.22|1015.3|1013.3|0
1731427800000|2024-11-12 16:10:00|1015.54|1013.54|1015.3|1013.3|1017|1015|1014.2|1012.2|0
1731428100000|2024-11-12 16:15:00|1015.54|1013.54|1018.71|1016.71|1018.71|1016.71|1015.05|1013.05|0
1731428400000|2024-11-12 16:20:00|1018.95|1016.95|1014.32|1012.32|1019.2|1017.2|1014.08|1012.08|0
1731428700000|2024-11-12 16:25:00|1014.56|1012.56|1015.29|1013.29|1016.76|1014.76|1014.08|1012.08|0
1731429000000|2024-11-12 16:30:00|1015.54|1013.54|1014.78|1012.78|1016|1014|1013.81|1011.81|0
1731429300000|2024-11-12 16:35:00|1014.54|1012.54|1008.68|1006.68|1016.98|1014.98|1007.95|1005.95|0
1731429600000|2024-11-12 16:40:00|1008.93|1006.93|1009.66|1007.66|1011.12|1009.12|1008.68|1006.68|0
1731429900000|2024-11-12 16:45:00|1009.42|1007.42|1006.98|1004.98|1010.63|1008.63|1006.98|1004.98|0
1731430200000|2024-11-12 16:50:00|1007.22|1005.22|1014.05|1012.05|1016.25|1014.25|1006.98|1004.98|0
1731430500000|2024-11-12 16:55:00|1013.56|1011.56|1008.19|1006.19|1014.05|1012.05|1007.71|1005.71|0
1731430800000|2024-11-12 17:00:00|1007.71|1005.71|1010.39|1008.39|1010.39|1008.39|1006.49|1004.49|0
1731431100000|2024-11-12 17:05:00|1010.14|1008.14|1008.92|1006.92|1010.63|1008.63|1008.19|1006.19|0
1731431400000|2024-11-12 17:10:00|1008.68|1006.68|1007.46|1005.46|1009.66|1007.66|1006|1004|0
1731431700000|2024-11-12 17:15:00|1007.22|1005.22|1006.73|1004.73|1008.19|1006.19|1005.75|1003.75|0
1731432000000|2024-11-12 17:20:00|1006.48|1004.48|1005.26|1003.26|1006.48|1004.48|1004.05|1002.05|0
1731432300000|2024-11-12 17:25:00|1005.02|1003.02|1008.43|1006.43|1009.9|1007.9|1005.02|1003.02|0
1731432600000|2024-11-12 17:30:00|1008.19|1006.19|1008.43|1006.43|1009.41|1007.41|1006.73|1004.73|0
1731432900000|2024-11-12 17:35:00|1008.19|1006.19|1007.94|1005.94|1010.14|1008.14|1006.97|1004.97|0
1731433200000|2024-11-12 17:40:00|1007.7|1005.7|1005.02|1003.02|1007.94|1005.94|1004.29|1002.29|0
1731433500000|2024-11-12 17:45:00|1004.77|1002.77|1002.09|1000.09|1005.51|1003.51|1002.09|1000.09|0
1731433800000|2024-11-12 17:50:00|1001.85|999.85|1002.09|1000.09|1003.31|1001.31|1001.36|999.36|0
1731434100000|2024-11-12 17:55:00|1002.21|1000.21|990.64|988.64|1002.21|1000.21|989.78|987.78|0
1731434400000|2024-11-12 18:00:00|990.15|988.15|990.88|988.88|994.54|992.54|987.72|985.72|0
1731434700000|2024-11-12 18:05:00|990.76|988.76|993.07|991.07|993.32|991.32|989.67|987.67|0
1731435000000|2024-11-12 18:10:00|992.83|990.83|996.41|994.41|996.89|994.89|992.83|990.83|0
1731435300000|2024-11-12 18:15:00|996.65|994.65|1001.28|999.28|1002.01|1000.01|996.65|994.65|0
1731435600000|2024-11-12 18:20:00|1001.52|999.52|999.33|997.33|1002.01|1000.01|996.16|994.16|0
1731435900000|2024-11-12 18:25:00|998.6|996.6|1001.86|999.86|1002.1|1000.1|998.45|996.45|0
1731436200000|2024-11-12 18:30:00|1001.61|999.61|1006.73|1004.73|1006.73|1004.73|1001.37|999.37|0
1731436500000|2024-11-12 18:35:00|1006.97|1004.97|1007.46|1005.46|1010.88|1008.88|1006.97|1004.97|0
1731436800000|2024-11-12 18:40:00|1007.71|1005.71|1010.63|1008.63|1011.12|1009.12|1007.22|1005.22|0
1731437100000|2024-11-12 18:45:00|1010.39|1008.39|1010.87|1008.87|1012.34|1010.34|1009.66|1007.66|0
1731437400000|2024-11-12 18:50:00|1011.11|1009.11|1013.79|1011.79|1013.79|1011.79|1011.11|1009.11|0
1731437700000|2024-11-12 18:55:00|1013.55|1011.55|1017.45|1015.45|1020.63|1018.63|1013.55|1011.55|0
1731438000000|2024-11-12 19:00:00|1016.96|1014.96|1019.16|1017.16|1019.65|1017.65|1016.72|1014.72|0
1731438300000|2024-11-12 19:05:00|1019.4|1017.4|1019.4|1017.4|1021.85|1019.85|1018.18|1016.18|0
1731438600000|2024-11-12 19:10:00|1019.16|1017.16|1020.06|1018.06|1020.06|1018.06|1017.45|1015.45|0
1731438900000|2024-11-12 19:15:00|1019.82|1017.82|1022.26|1020.26|1022.99|1020.99|1019.82|1017.82|0
1731439200000|2024-11-12 19:20:00|1022.5|1020.5|1024.94|1022.94|1025.92|1023.92|1021.04|1019.04|0
1731439500000|2024-11-12 19:25:00|1025.43|1023.43|1023.23|1021.23|1026.16|1024.16|1022.5|1020.5|0
1731439800000|2024-11-12 19:30:00|1023.35|1021.35|1024.69|1022.69|1024.69|1022.69|1022.5|1020.5|0
1731440100000|2024-11-12 19:35:00|1024.45|1022.45|1024.94|1022.94|1026.89|1024.89|1023.96|1021.96|0
1731440400000|2024-11-12 19:40:00|1024.45|1022.45|1025.18|1023.18|1027.38|1025.38|1023.96|1021.96|0
1731440700000|2024-11-12 19:45:00|1025.43|1023.43|1024.94|1022.94|1025.67|1023.67|1023.47|1021.47|0
1731441000000|2024-11-12 19:50:00|1025.18|1023.18|1023.72|1021.72|1025.42|1023.42|1022.74|1020.74|0
1731441300000|2024-11-12 19:55:00|1023.96|1021.96|1023.47|1021.47|1024.2|1022.2|1022.25|1020.25|0
1731441600000|2024-11-12 20:00:00|1023.71|1021.71|1023.96|1021.96|1024.69|1022.69|1022.01|1020.01|0
1731441900000|2024-11-12 20:05:00|1023.71|1021.71|1024.2|1022.2|1025.42|1023.42|1022.74|1020.74|0
1731442200000|2024-11-12 20:10:00|1024.45|1022.45|1020.78|1018.78|1024.45|1022.45|1020.78|1018.78|0
1731442500000|2024-11-12 20:15:00|1021.03|1019.03|1019.32|1017.32|1021.76|1019.76|1016.64|1014.64|0
1731442800000|2024-11-12 20:20:00|1019.81|1017.81|1018.83|1016.83|1019.81|1017.81|1017.61|1015.61|0
1731443100000|2024-11-12 20:25:00|1019.07|1017.07|1017.61|1015.61|1019.32|1017.32|1015.66|1013.66|0
1731443400000|2024-11-12 20:30:00|1016.88|1014.88|1014.93|1012.93|1017.85|1015.85|1014.68|1012.68|0
1731443700000|2024-11-12 20:35:00|1015.41|1013.41|1017.12|1015.12|1017.85|1015.85|1012.97|1010.97|0
1731444000000|2024-11-12 20:40:00|1016.39|1014.39|1017.61|1015.61|1018.83|1016.83|1015.17|1013.17|0
1731444300000|2024-11-12 20:45:00|1017.36|1015.36|1016.88|1014.88|1017.85|1015.85|1015.04|1013.04|0
1731444600000|2024-11-12 20:50:00|1016.14|1014.14|1013.22|1011.22|1016.14|1014.14|1009.8|1007.8|0
1731444900000|2024-11-12 20:55:00|1012|1010|1012.88|1010.88|1015.56|1013.56|1008.98|1006.98|0
1731445200000|2024-11-12 21:00:00|1012.15|1010.15|1015.32|1013.32|1015.81|1013.81|1012.15|1010.15|0
1731445500000|2024-11-12 21:05:00|1015.07|1013.07|1015.81|1013.81|1016.05|1014.05|1014.59|1012.59|0
1731445800000|2024-11-12 21:10:00|1016.05|1014.05|1016.29|1014.29|1016.78|1014.78|1015.56|1013.56|0
1731446100000|2024-11-12 21:15:00|1016.49|1014.09|1016|1013.6|1016.49|1014.09|1015.76|1013.36|0
1731446400000|2024-11-12 21:20:00|1016.25|1013.85|1016.49|1014.09|1016.74|1014.34|1015.76|1013.36|0
1731446700000|2024-11-12 21:25:00|1016.25|1013.85|1016.25|1013.85|1016.49|1014.09|1016.25|1013.85|0
1731447000000|2024-11-12 21:30:00|1016.74|1014.34|1016|1013.6|1016.74|1014.34|1016|1013.6|0
1731447300000|2024-11-12 21:35:00|1016.25|1013.85|1014.78|1012.38|1016.25|1013.85|1014.54|1012.14|0
1731447600000|2024-11-12 21:40:00|1015.03|1012.63|1014.54|1012.14|1015.03|1012.63|1014.05|1011.65|0
1731447900000|2024-11-12 21:45:00|1014.78|1012.38|1015.02|1012.62|1015.02|1012.62|1014.17|1011.77|0
1731448200000|2024-11-12 21:50:00|1014.78|1012.38|1013.56|1011.16|1015.27|1012.87|1013.56|1011.16|0
1731448500000|2024-11-12 21:55:00|1013.32|1010.92|1012.46|1010.06|1013.56|1011.16|1012.46|1010.06|0
1731448800000|2024-11-12 22:00:00|1012.56|1010.16|1012.46|1010.06|1013.21|1010.81|1012.13|1009.73|0
1731449100000|2024-11-12 22:05:00|1012.86|1010.46|1012.82|1010.42|1013.56|1011.16|1012.78|1010.38|0
1731449400000|2024-11-12 22:10:00|1012.96|1010.56|1013.35|1010.95|1013.35|1010.95|1012.85|1010.45|0
1731449700000|2024-11-12 22:15:00|1013.1|1010.7|1013.66|1011.26|1013.88|1011.48|1013.1|1010.7|0
1731450000000|2024-11-12 22:20:00|1013.53|1011.13|1013.14|1010.74|1013.85|1011.45|1013.14|1010.74|0
1731450300000|2024-11-12 22:25:00|1012.99|1010.59|1013.1|1010.7|1013.28|1010.88|1012.77|1010.37|0
1731450600000|2024-11-12 22:30:00|1013.07|1010.67|1012.64|1010.24|1013.07|1010.67|1012.64|1010.24|0
1731450900000|2024-11-12 22:35:00|1012.74|1010.34|1012.53|1010.13|1012.81|1010.41|1012.2|1009.8|0
1731451200000|2024-11-12 22:40:00|1012.13|1009.73|1011.91|1009.51|1012.77|1010.37|1011.91|1009.51|0
1731451500000|2024-11-12 22:45:00|1012.27|1009.87|1012.02|1009.62|1012.27|1009.87|1011.91|1009.51|0
1731451800000|2024-11-12 22:50:00|1011.98|1009.58|1012.13|1009.73|1012.34|1009.94|1011.95|1009.55|0
1731452100000|2024-11-12 22:55:00|1012.17|1009.77|1012.06|1009.66|1012.38|1009.98|1011.7|1009.3|0
1731452400000|2024-11-12 23:00:00|1012.45|1010.05|1008.3|1005.9|1013.42|1011.02|1007.94|1005.54|0
1731452700000|2024-11-12 23:05:00|1008.54|1006.14|1008.91|1006.51|1008.91|1006.51|1007.33|1004.93|0
1731453000000|2024-11-12 23:10:00|1008.67|1006.27|1007.69|1005.29|1008.67|1006.27|1005.99|1003.59|0
1731453300000|2024-11-12 23:15:00|1007.57|1005.17|1007.81|1005.41|1008.43|1006.03|1006.72|1004.32|0
1731453600000|2024-11-12 23:20:00|1008.05|1005.65|1006.72|1004.32|1009.27|1006.87|1006.23|1003.83|0
1731453900000|2024-11-12 23:25:00|1006.96|1004.56|1005.25|1002.85|1007.08|1004.68|1004.52|1002.12|0
1731454200000|2024-11-12 23:30:00|1005.61|1003.21|1005.74|1003.34|1006.23|1003.83|1004.77|1002.37|0
1731454500000|2024-11-12 23:35:00|1005.98|1003.58|1006.23|1003.83|1006.47|1004.07|1005.01|1002.61|0
1731454800000|2024-11-12 23:40:00|1006.34|1003.94|1007.2|1004.8|1007.45|1005.05|1006.34|1003.94|0
1731455100000|2024-11-12 23:45:00|1007.08|1004.68|1007.07|1004.67|1007.69|1005.29|1006.59|1004.19|0
1731455400000|2024-11-12 23:50:00|1007.2|1004.8|1007.44|1005.04|1007.56|1005.16|1006.1|1003.7|0
1731455700000|2024-11-12 23:55:00|1007.32|1004.92|1008.18|1005.78|1008.66|1006.26|1007.2|1004.8|0
1731456000000|2024-11-13 00:00:00|1008.54|1006.14|1006.96|1004.56|1008.91|1006.51|1006.47|1004.07|0
1731456300000|2024-11-13 00:05:00|1007.2|1004.8|1005.49|1003.09|1007.2|1004.8|1005.49|1003.09|0
1731456600000|2024-11-13 00:10:00|1005.74|1003.34|1005.25|1002.85|1006.22|1003.82|1005|1002.6|0
1731456900000|2024-11-13 00:15:00|1005|1002.6|1004.51|1002.11|1005.12|1002.72|1003.66|1001.26|0
1731457200000|2024-11-13 00:20:00|1004.63|1002.23|1004.76|1002.36|1005.25|1002.85|1004.51|1002.11|0
1731457500000|2024-11-13 00:25:00|1004.51|1002.11|1004.27|1001.87|1004.76|1002.36|1004.03|1001.63|0
1731457800000|2024-11-13 00:30:00|1004.51|1002.11|1005.73|1003.33|1005.73|1003.33|1004.51|1002.11|0
1731458100000|2024-11-13 00:35:00|1005.98|1003.58|1004.51|1002.11|1005.98|1003.58|1004.02|1001.62|0
1731458400000|2024-11-13 00:40:00|1004.76|1002.36|1005.73|1003.33|1005.97|1003.57|1004.51|1002.11|0
1731458700000|2024-11-13 00:45:00|1005.85|1003.45|1006.95|1004.55|1006.95|1004.55|1005.49|1003.09|0
1731459000000|2024-11-13 00:50:00|1007.19|1004.79|1005.97|1003.57|1007.31|1004.91|1005|1002.6|0
1731459300000|2024-11-13 00:55:00|1005.85|1003.45|1005|1002.6|1006.46|1004.06|1005|1002.6|0
1731459600000|2024-11-13 01:00:00|1005.24|1002.84|1005.36|1002.96|1005.73|1003.33|1004.87|1002.47|0
1731459900000|2024-11-13 01:05:00|1005.24|1002.84|1004.99|1002.59|1005.48|1003.08|1004.26|1001.86|0
1731460200000|2024-11-13 01:10:00|1004.75|1002.35|1005.48|1003.08|1005.48|1003.08|1004.26|1001.86|0
1731460500000|2024-11-13 01:15:00|1005.73|1003.33|1007.43|1005.03|1007.68|1005.28|1005.73|1003.33|0
1731460800000|2024-11-13 01:20:00|1007.19|1004.79|1007.04|1004.64|1007.52|1005.12|1006.94|1004.54|0
1731461100000|2024-11-13 01:25:00|1006.79|1004.39|1007.52|1005.12|1007.52|1005.12|1006.06|1003.66|0
1731461400000|2024-11-13 01:30:00|1007.32|1005.32|1007.57|1005.57|1007.81|1005.81|1007.08|1005.08|0
1731461700000|2024-11-13 01:35:00|1007.32|1005.32|1006.59|1004.59|1007.81|1005.81|1005.37|1003.37|0
1731462000000|2024-11-13 01:40:00|1006.71|1004.71|1005.13|1003.13|1006.83|1004.83|1002.93|1000.93|0
1731462300000|2024-11-13 01:45:00|1004.76|1002.76|1005.61|1003.61|1006.1|1004.1|1004.64|1002.64|0
1731462600000|2024-11-13 01:50:00|1005.86|1003.86|1004.88|1002.88|1006.34|1004.34|1004.75|1002.75|0
1731462900000|2024-11-13 01:55:00|1005.12|1003.12|1004.64|1002.64|1005.12|1003.12|1003.66|1001.66|0
1731463200000|2024-11-13 02:00:00|1004.39|1002.39|1006.1|1004.1|1006.1|1004.1|1004.15|1002.15|0
1731463500000|2024-11-13 02:05:00|1005.85|1003.85|1005.37|1003.37|1006.1|1004.1|1005.12|1003.12|0
1731463800000|2024-11-13 02:10:00|1005.48|1003.48|1006.1|1004.1|1006.58|1004.58|1005.37|1003.37|0
1731464100000|2024-11-13 02:15:00|1005.85|1003.85|1005.36|1003.36|1006.21|1004.21|1005.36|1003.36|0
1731464400000|2024-11-13 02:20:00|1005.24|1003.24|1005.24|1003.24|1005.48|1003.48|1004.63|1002.63|0
1731464700000|2024-11-13 02:25:00|1005.36|1003.36|1004.14|1002.14|1005.61|1003.61|1004.14|1002.14|0
1731465000000|2024-11-13 02:30:00|1004.39|1002.39|1003.66|1001.66|1004.63|1002.63|1002.44|1000.44|0
1731465300000|2024-11-13 02:35:00|1003.41|1001.41|1004.26|1002.26|1004.39|1002.39|1003.17|1001.17|0
1731465600000|2024-11-13 02:40:00|1004.14|1002.14|1003.9|1001.9|1004.63|1002.63|1003.9|1001.9|0
1731465900000|2024-11-13 02:45:00|1003.65|1001.65|1005.12|1003.12|1005.12|1003.12|1003.65|1001.65|0
1731466200000|2024-11-13 02:50:00|1005.23|1003.23|1006.82|1004.82|1006.82|1004.82|1005.12|1003.12|0
1731466500000|2024-11-13 02:55:00|1006.7|1004.7|1006.58|1004.58|1006.82|1004.82|1006.33|1004.33|0
1731466800000|2024-11-13 03:00:00|1006.33|1004.33|1008.04|1006.04|1008.77|1006.77|1006.33|1004.33|0
1731467100000|2024-11-13 03:05:00|1007.8|1005.8|1008.04|1006.04|1008.04|1006.04|1007.06|1005.06|0
1731467400000|2024-11-13 03:10:00|1007.91|1005.91|1007.55|1005.55|1008.28|1006.28|1007.55|1005.55|0
1731467700000|2024-11-13 03:15:00|1007.79|1005.79|1007.67|1005.67|1007.79|1005.79|1007.06|1005.06|0
1731468000000|2024-11-13 03:20:00|1007.55|1005.55|1008.28|1006.28|1008.52|1006.52|1007.31|1005.31|0
1731468300000|2024-11-13 03:25:00|1008.4|1006.4|1008.52|1006.52|1008.52|1006.52|1007.91|1005.91|0
1731468600000|2024-11-13 03:30:00|1008.77|1006.77|1007.3|1005.3|1008.77|1006.77|1007.3|1005.3|0
1731468900000|2024-11-13 03:35:00|1007.42|1005.42|1007.06|1005.06|1007.79|1005.79|1006.08|1004.08|0
1731469200000|2024-11-13 03:40:00|1006.82|1004.82|1006.33|1004.33|1007.06|1005.06|1006.33|1004.33|0
1731469500000|2024-11-13 03:45:00|1006.57|1004.57|1006.81|1004.81|1007.66|1005.66|1006.33|1004.33|0
1731469800000|2024-11-13 03:50:00|1006.57|1004.57|1005.59|1003.59|1006.81|1004.81|1005.35|1003.35|0
1731470100000|2024-11-13 03:55:00|1005.47|1003.47|1004.86|1002.86|1005.47|1003.47|1004.62|1002.62|0
1731470400000|2024-11-13 04:00:00|1005.11|1003.11|1004.62|1002.62|1005.59|1003.59|1004.37|1002.37|0
1731470700000|2024-11-13 04:05:00|1004.73|1002.73|1003.89|1001.89|1005.1|1003.1|1003.64|1001.64|0
1731471000000|2024-11-13 04:10:00|1004.13|1002.13|1003.15|1001.15|1004.13|1002.13|1002.67|1000.67|0
1731471300000|2024-11-13 04:15:00|1003.4|1001.4|1003.4|1001.4|1003.88|1001.88|1002.91|1000.91|0
1731471600000|2024-11-13 04:20:00|1003.51|1001.51|1004.13|1002.13|1004.37|1002.37|1003.4|1001.4|0
1731471900000|2024-11-13 04:25:00|1004.37|1002.37|1004.37|1002.37|1004.37|1002.37|1003.88|1001.88|0
1731472200000|2024-11-13 04:30:00|1004.13|1002.13|1003.88|1001.88|1004.73|1002.73|1003.64|1001.64|0
1731472500000|2024-11-13 04:35:00|1004.12|1002.12|1003.39|1001.39|1004.12|1002.12|1003.39|1001.39|0
1731472800000|2024-11-13 04:40:00|1003.15|1001.15|1003.64|1001.64|1004.12|1002.12|1003.15|1001.15|0
1731473100000|2024-11-13 04:45:00|1003.39|1001.39|1003.64|1001.64|1003.88|1001.88|1003.39|1001.39|0
1731473400000|2024-11-13 04:50:00|1003.39|1001.39|1003.15|1001.15|1003.64|1001.64|1002.66|1000.66|0
1731473700000|2024-11-13 04:55:00|1003.26|1001.26|1003.88|1001.88|1004.12|1002.12|1003.15|1001.15|0
1731474000000|2024-11-13 05:00:00|1003.63|1001.63|1003.39|1001.39|1003.88|1001.88|1002.9|1000.9|0
1731474300000|2024-11-13 05:05:00|1003.63|1001.63|1003.88|1001.88|1004.12|1002.12|1003.39|1001.39|0
1731474600000|2024-11-13 05:10:00|1003.63|1001.63|1002.77|1000.77|1003.63|1001.63|1002.41|1000.41|0
1731474900000|2024-11-13 05:15:00|1002.66|1000.66|1001.92|999.92|1003.63|1001.63|1001.92|999.92|0
1731475200000|2024-11-13 05:20:00|1002.17|1000.17|1002.41|1000.41|1002.9|1000.9|1002.04|1000.04|0
1731475500000|2024-11-13 05:25:00|1002.53|1000.53|1001.92|999.92|1002.9|1000.9|1001.92|999.92|0
1731475800000|2024-11-13 05:30:00|1001.68|999.68|1001.92|999.92|1002.41|1000.41|1001.19|999.19|0
1731476100000|2024-11-13 05:35:00|1001.8|999.8|1000.7|998.7|1001.92|999.92|999.73|997.73|0
1731476400000|2024-11-13 05:40:00|1000.22|998.22|999.73|997.73|1000.7|998.7|999.6|997.6|0
1731476700000|2024-11-13 05:45:00|999.84|997.84|1000.09|998.09|1000.21|998.21|999.6|997.6|0
1731477000000|2024-11-13 05:50:00|1000.21|998.21|999.73|997.73|1000.94|998.94|999.48|997.48|0
1731477300000|2024-11-13 05:55:00|999.6|997.6|999.97|997.97|1000.21|998.21|999.6|997.6|0
1731477600000|2024-11-13 06:00:00|999.84|997.84|1000.7|998.7|1000.94|998.94|999.48|997.48|0
1731477900000|2024-11-13 06:05:00|1000.57|998.57|999.72|997.72|1000.7|998.7|999.48|997.48|0
1731478200000|2024-11-13 06:10:00|999.97|997.97|995.82|993.82|999.97|997.97|995.82|993.82|0
1731478500000|2024-11-13 06:15:00|996.31|994.31|996.55|994.55|996.91|994.91|994.36|992.36|0
1731478800000|2024-11-13 06:20:00|996.8|994.8|996.18|994.18|997.04|995.04|995.58|993.58|0
1731479100000|2024-11-13 06:25:00|996.07|994.07|995.82|993.82|996.43|994.43|995.58|993.58|0
1731479400000|2024-11-13 06:30:00|995.94|993.94|994.12|992.12|995.94|993.94|994.12|992.12|0
1731479700000|2024-11-13 06:35:00|994.36|992.36|994.11|992.11|994.6|992.6|993.63|991.63|0
1731480000000|2024-11-13 06:40:00|994.36|992.36|995.58|993.58|996.18|994.18|994.11|992.11|0
1731480300000|2024-11-13 06:45:00|995.82|993.82|997.28|995.28|997.28|995.28|995.09|993.09|0
1731480600000|2024-11-13 06:50:00|997.04|995.04|998.84|996.84|999.81|997.81|997.04|995.04|0
1731480900000|2024-11-13 06:55:00|998.59|996.59|996.4|994.4|999.32|997.32|996.4|994.4|0
1731481200000|2024-11-13 07:00:00|996.16|994.16|996.89|994.89|997|995|996.03|994.03|0
1731481500000|2024-11-13 07:05:00|997|995|996.27|994.27|997.37|995.37|995.67|993.67|0
1731481800000|2024-11-13 07:10:00|996.4|994.4|995.18|993.18|996.64|994.64|995.18|993.18|0
1731482100000|2024-11-13 07:15:00|995.42|993.42|997.61|995.61|997.61|995.61|995.42|993.42|0
1731482400000|2024-11-13 07:20:00|997.49|995.49|997.61|995.61|998.34|996.34|996.88|994.88|0
1731482700000|2024-11-13 07:25:00|997.49|995.49|999.07|997.07|999.19|997.19|997.49|995.49|0
1731483000000|2024-11-13 07:30:00|998.83|996.83|997.86|995.86|999.56|997.56|997.37|995.37|0
1731483300000|2024-11-13 07:35:00|997.97|995.97|1000.05|998.05|1000.29|998.29|997.86|995.86|0
1731483600000|2024-11-13 07:40:00|1000.29|998.29|1001.26|999.26|1001.26|999.26|999.8|997.8|0
1731483900000|2024-11-13 07:45:00|1000.78|998.78|1000.53|998.53|1001.02|999.02|999.07|997.07|0
1731484200000|2024-11-13 07:50:00|1000.29|998.29|998.83|996.83|1001.14|999.14|998.7|996.7|0
1731484500000|2024-11-13 07:55:00|998.7|996.7|998.32|996.32|999.43|997.43|998.32|996.32|0
1731484800000|2024-11-13 08:00:00|998.08|996.08|996.98|994.98|999.06|997.06|996.86|994.86|0
1731485100000|2024-11-13 08:05:00|997.1|995.1|999.05|997.05|999.3|997.3|996.86|994.86|0
1731485400000|2024-11-13 08:10:00|998.93|996.93|999.3|997.3|1000.39|998.39|998.32|996.32|0
1731485700000|2024-11-13 08:15:00|999.54|997.54|1001.12|999.12|1001.74|999.74|999.3|997.3|0
1731486000000|2024-11-13 08:20:00|1001.25|999.25|1001|999|1001.74|999.74|1000.27|998.27|0
1731486300000|2024-11-13 08:25:00|1001.12|999.12|1001|999|1001.98|999.98|1000.51|998.51|0
1731486600000|2024-11-13 08:30:00|1001.25|999.25|1002.47|1000.47|1003.2|1001.2|1001.25|999.25|0
1731486900000|2024-11-13 08:35:00|1002.34|1000.34|1003.93|1001.93|1004.78|1002.78|1002.22|1000.22|0
1731487200000|2024-11-13 08:40:00|1003.68|1001.68|1003.2|1001.2|1003.68|1001.68|1002.46|1000.46|0
1731487500000|2024-11-13 08:45:00|1003.31|1001.31|1005.15|1003.15|1005.39|1003.39|1003.2|1001.2|0
1731487800000|2024-11-13 08:50:00|1005.39|1003.39|1005.39|1003.39|1005.39|1003.39|1004.41|1002.41|0
1731488100000|2024-11-13 08:55:00|1005.63|1003.63|1006.97|1004.97|1007.34|1005.34|1005.39|1003.39|0
1731488400000|2024-11-13 09:00:00|1006.61|1004.61|1005.88|1003.88|1007.34|1005.34|1005.39|1003.39|0
1731488700000|2024-11-13 09:05:00|1006.12|1004.12|1006.61|1004.61|1007.34|1005.34|1006.12|1004.12|0
1731489000000|2024-11-13 09:10:00|1006.85|1004.85|1006.85|1004.85|1007.34|1005.34|1006.36|1004.36|0
1731489300000|2024-11-13 09:15:00|1006.61|1004.61|1006.12|1004.12|1007.34|1005.34|1006.12|1004.12|0
1731489600000|2024-11-13 09:20:00|1005.87|1003.87|1007.09|1005.09|1007.34|1005.34|1005.63|1003.63|0
1731489900000|2024-11-13 09:25:00|1006.97|1004.97|1007.09|1005.09|1007.34|1005.34|1006.36|1004.36|0
1731490200000|2024-11-13 09:30:00|1007.34|1005.34|1007.34|1005.34|1008.31|1006.31|1006.85|1004.85|0
1731490500000|2024-11-13 09:35:00|1007.45|1005.45|1007.34|1005.34|1007.82|1005.82|1007.09|1005.09|0
1731490800000|2024-11-13 09:40:00|1007.09|1005.09|1008.07|1006.07|1008.31|1006.31|1006.85|1004.85|0
1731491100000|2024-11-13 09:45:00|1007.94|1005.94|1009.16|1007.16|1009.29|1007.29|1007.33|1005.33|0
1731491400000|2024-11-13 09:50:00|1009.29|1007.29|1009.04|1007.04|1009.53|1007.53|1008.8|1006.8|0
1731491700000|2024-11-13 09:55:00|1008.91|1006.91|1008.31|1006.31|1008.91|1006.91|1007.58|1005.58|0
1731492000000|2024-11-13 10:00:00|1008.67|1006.67|1007.94|1005.94|1009.89|1007.89|1007.09|1005.09|0
1731492300000|2024-11-13 10:05:00|1008.06|1006.06|1006.72|1004.72|1008.8|1006.8|1006.6|1004.6|0
1731492600000|2024-11-13 10:10:00|1007.09|1005.09|1006.6|1004.6|1007.2|1005.2|1005.62|1003.62|0
1731492900000|2024-11-13 10:15:00|1006.35|1004.35|1005.01|1003.01|1006.35|1004.35|1004.89|1002.89|0
1731493200000|2024-11-13 10:20:00|1005.38|1003.38|1004.4|1002.4|1005.38|1003.38|1004.16|1002.16|0
1731493500000|2024-11-13 10:25:00|1004.52|1002.52|1004.89|1002.89|1005.38|1003.38|1004.16|1002.16|0
1731493800000|2024-11-13 10:30:00|1004.64|1002.64|1005.13|1003.13|1005.38|1003.38|1004.16|1002.16|0
1731494100000|2024-11-13 10:35:00|1004.89|1002.89|1003.78|1001.78|1004.89|1002.89|1003.67|1001.67|0
1731494400000|2024-11-13 10:40:00|1003.91|1001.91|1002.69|1000.69|1004.15|1002.15|1002.69|1000.69|0
1731494700000|2024-11-13 10:45:00|1002.81|1000.81|1002.45|1000.45|1002.93|1000.93|1001.71|999.71|0
1731495000000|2024-11-13 10:50:00|1002.69|1000.69|1002.93|1000.93|1003.91|1001.91|1002.44|1000.44|0
1731495300000|2024-11-13 10:55:00|1003.18|1001.18|1002.2|1000.2|1003.18|1001.18|1001.96|999.96|0
1731495600000|2024-11-13 11:00:00|1002.44|1000.44|1001.71|999.71|1003.66|1001.66|1001.47|999.47|0
1731495900000|2024-11-13 11:05:00|1001.47|999.47|999.61|997.61|1001.81|999.81|999.37|997.37|0
1731496200000|2024-11-13 11:10:00|999.85|997.85|1000.59|998.59|1000.83|998.83|999.73|997.73|0
1731496500000|2024-11-13 11:15:00|1000.34|998.34|1002.54|1000.54|1002.78|1000.78|1000.34|998.34|0
1731496800000|2024-11-13 11:20:00|1002.78|1000.78|1002.05|1000.05|1003.02|1001.02|1001.8|999.8|0
1731497100000|2024-11-13 11:25:00|1001.8|999.8|1001.56|999.56|1002.53|1000.53|1001.07|999.07|0
1731497400000|2024-11-13 11:30:00|1001.43|999.43|999.61|997.61|1001.56|999.56|999.61|997.61|0
1731497700000|2024-11-13 11:35:00|999.85|997.85|999.61|997.61|1000.34|998.34|998.88|996.88|0
1731498000000|2024-11-13 11:40:00|999.72|997.72|997.41|995.41|999.85|997.85|997.41|995.41|0
1731498300000|2024-11-13 11:45:00|997.53|995.53|998.39|996.39|998.63|996.63|997.41|995.41|0
1731498600000|2024-11-13 11:50:00|998.14|996.14|998.01|996.01|998.63|996.63|997.9|995.9|0
1731498900000|2024-11-13 11:55:00|998.14|996.14|997.17|995.17|998.38|996.38|997.17|995.17|0
1731499200000|2024-11-13 12:00:00|997.65|995.65|999.6|997.6|999.85|997.85|996.68|994.68|0
1731499500000|2024-11-13 12:05:00|999.85|997.85|997.65|995.65|1000.82|998.82|997.41|995.41|0
1731499800000|2024-11-13 12:10:00|997.89|995.89|998.38|996.38|999.11|997.11|997.65|995.65|0
1731500100000|2024-11-13 12:15:00|998.74|996.74|1001.42|999.42|1001.79|999.79|998.63|996.63|0
1731500400000|2024-11-13 12:20:00|1001.31|999.31|1004.48|1002.48|1004.97|1002.97|1001.31|999.31|0
1731500700000|2024-11-13 12:25:00|1004.59|1002.59|1003.99|1001.99|1005.21|1003.21|1003.5|1001.5|0
1731501000000|2024-11-13 12:30:00|1004.11|1002.11|1003.99|1001.99|1004.48|1002.48|1002.77|1000.77|0
1731501300000|2024-11-13 12:35:00|1004.23|1002.23|1000.45|998.45|1004.23|1002.23|1000.33|998.33|0
1731501600000|2024-11-13 12:40:00|1000.57|998.57|1000.82|998.82|1002.28|1000.28|1000.57|998.57|0
1731501900000|2024-11-13 12:45:00|1000.69|998.69|999.35|997.35|1002.03|1000.03|997.65|995.65|0
1731502200000|2024-11-13 12:50:00|999.6|997.6|1001.91|999.91|1002.52|1000.52|999.35|997.35|0
1731502500000|2024-11-13 12:55:00|1002.03|1000.03|1001.54|999.54|1002.39|1000.39|1000.81|998.81|0
1731502800000|2024-11-13 13:00:00|1001.79|999.79|1000.81|998.81|1002.03|1000.03|1000.44|998.44|0
1731503100000|2024-11-13 13:05:00|1000.32|998.32|1001.79|999.79|1003.74|1001.74|1000.08|998.08|0
1731503400000|2024-11-13 13:10:00|1001.54|999.54|1002.52|1000.52|1003.25|1001.25|1001.54|999.54|0
1731503700000|2024-11-13 13:15:00|1002.27|1000.27|1001.79|999.79|1002.88|1000.88|1001.66|999.66|0
1731504000000|2024-11-13 13:20:00|1002.03|1000.03|1003.25|1001.25|1003.25|1001.25|1001.42|999.42|0
1731504300000|2024-11-13 13:25:00|1003|1001|1003.25|1001.25|1003.98|1001.98|1002.03|1000.03|0
1731504600000|2024-11-13 13:30:00|1002.39|1000.39|1021.22|1019.22|1024.98|1022.98|1002.39|1000.39|0
1731504900000|2024-11-13 13:35:00|1021.46|1019.46|1024.15|1022.15|1025.86|1023.86|1021.46|1019.46|0
1731505200000|2024-11-13 13:40:00|1023.9|1021.9|1027.29|1025.29|1029.74|1027.74|1022.9|1020.9|0
1731505500000|2024-11-13 13:45:00|1027.78|1025.78|1020.94|1018.94|1028.14|1026.14|1019.96|1017.96|0
1731505800000|2024-11-13 13:50:00|1021.19|1019.19|1018.74|1016.74|1022.16|1020.16|1018.26|1016.26|0
1731506100000|2024-11-13 13:55:00|1018.5|1016.5|1014.35|1012.35|1018.99|1016.99|1014.35|1012.35|0
1731506400000|2024-11-13 14:00:00|1013.86|1011.86|1015.81|1013.81|1016.54|1014.54|1012.88|1010.88|0
1731506700000|2024-11-13 14:05:00|1016.06|1014.06|1014.59|1012.59|1019.72|1017.72|1014.59|1012.59|0
1731507000000|2024-11-13 14:10:00|1014.84|1012.84|1015.08|1013.08|1016.06|1014.06|1011.42|1009.42|0
1731507300000|2024-11-13 14:15:00|1015.32|1013.32|1015.32|1013.32|1016.54|1014.54|1012.64|1010.64|0
1731507600000|2024-11-13 14:20:00|1015.08|1013.08|1016.3|1014.3|1017.27|1015.27|1015.08|1013.08|0
1731507900000|2024-11-13 14:25:00|1015.81|1013.81|1016.05|1014.05|1016.79|1014.79|1013.61|1011.61|0
1731508200000|2024-11-13 14:30:00|1015.56|1013.56|1017.59|1015.59|1018.08|1016.08|1013.44|1011.44|0
1731508500000|2024-11-13 14:35:00|1017.84|1015.84|1014.05|1012.05|1017.84|1015.84|1012.22|1010.22|0
1731508800000|2024-11-13 14:40:00|1014.91|1012.91|1019.18|1017.18|1019.18|1017.18|1013.31|1011.31|0
1731509100000|2024-11-13 14:45:00|1018.69|1016.69|1009.65|1007.65|1018.69|1016.69|1009.4|1007.4|0
1731509400000|2024-11-13 14:50:00|1010.5|1008.5|1010.14|1008.14|1012.33|1010.33|1006.72|1004.72|0
1731509700000|2024-11-13 14:55:00|1010.38|1008.38|1012.09|1010.09|1014.78|1012.78|1007.45|1005.45|0
1731510000000|2024-11-13 15:00:00|1012.33|1010.33|1005.01|1003.01|1012.33|1010.33|1004.03|1002.03|0
1731510300000|2024-11-13 15:05:00|1004.76|1002.76|1001.83|999.83|1005.01|1003.01|992.07|990.07|0
1731510600000|2024-11-13 15:10:00|1002.32|1000.32|1003.78|1001.78|1009.89|1007.89|1002.32|1000.32|0
1731510900000|2024-11-13 15:15:00|1003.3|1001.3|1003.78|1001.78|1006.71|1004.71|1002.32|1000.32|0
1731511200000|2024-11-13 15:20:00|1004.03|1002.03|1005|1003|1005.25|1003.25|1001.34|999.34|0
1731511500000|2024-11-13 15:25:00|1005.25|1003.25|1005.25|1003.25|1007.2|1005.2|1002.32|1000.32|0
1731511800000|2024-11-13 15:30:00|1005.49|1003.49|1011.88|1009.88|1013.23|1011.23|1004.27|1002.27|0
1731512100000|2024-11-13 15:35:00|1012.01|1010.01|1008.83|1006.83|1013.96|1011.96|1006.87|1004.87|0
1731512400000|2024-11-13 15:40:00|1008.34|1006.34|1011.52|1009.52|1012.25|1010.25|1003.21|1001.21|0
1731512700000|2024-11-13 15:45:00|1011.27|1009.27|1011.76|1009.76|1014.2|1012.2|1009.8|1007.8|0
1731513000000|2024-11-13 15:50:00|1011.51|1009.51|1012|1010|1012.49|1010.49|1009.31|1007.31|0
1731513300000|2024-11-13 15:55:00|1012.49|1010.49|1013.96|1011.96|1015.67|1013.67|1011.39|1009.39|0
1731513600000|2024-11-13 16:00:00|1014.2|1012.2|1012.49|1010.49|1015.18|1013.18|1012.25|1010.25|0
1731513900000|2024-11-13 16:05:00|1012.25|1010.25|1015.91|1013.91|1016.65|1014.65|1009.07|1007.07|0
1731514200000|2024-11-13 16:10:00|1015.67|1013.67|1015.91|1013.91|1017.13|1015.13|1014.07|1012.07|0
1731514500000|2024-11-13 16:15:00|1016.16|1014.16|1017.13|1015.13|1017.87|1015.87|1015.18|1013.18|0
1731514800000|2024-11-13 16:20:00|1016.89|1014.89|1017.13|1015.13|1018.36|1016.36|1014.93|1012.93|0
1731515100000|2024-11-13 16:25:00|1017.38|1015.38|1021.78|1019.78|1023.25|1021.25|1017.38|1015.38|0
1731515400000|2024-11-13 16:30:00|1022.27|1020.27|1022.13|1020.13|1023.84|1021.84|1019.93|1017.93|0
1731515700000|2024-11-13 16:35:00|1021.89|1019.89|1018.95|1016.95|1024.33|1022.33|1018.22|1016.22|0
1731516000000|2024-11-13 16:40:00|1019.2|1017.2|1015.77|1013.77|1020.42|1018.42|1014.55|1012.55|0
1731516300000|2024-11-13 16:45:00|1016.26|1014.26|1023.11|1021.11|1024.09|1022.09|1016.26|1014.26|0
1731516600000|2024-11-13 16:50:00|1022.86|1020.86|1023.84|1021.84|1025.06|1023.06|1021.88|1019.88|0
1731516900000|2024-11-13 16:55:00|1024.09|1022.09|1022.86|1020.86|1024.09|1022.09|1019.19|1017.19|0
1731517200000|2024-11-13 17:00:00|1022.62|1020.62|1022.86|1020.86|1024.33|1022.33|1021.64|1019.64|0
1731517500000|2024-11-13 17:05:00|1022.62|1020.62|1026.64|1024.64|1029.33|1027.33|1022.62|1020.62|0
1731517800000|2024-11-13 17:10:00|1026.88|1024.88|1029.82|1027.82|1031.05|1029.05|1026.64|1024.64|0
1731518100000|2024-11-13 17:15:00|1029.58|1027.58|1027.86|1025.86|1032.51|1030.51|1027.86|1025.86|0
1731518400000|2024-11-13 17:20:00|1028.6|1026.6|1025.17|1023.17|1029.09|1027.09|1022.72|1020.72|0
1731518700000|2024-11-13 17:25:00|1025.04|1023.04|1026.64|1024.64|1028.96|1026.96|1024.93|1022.93|0
1731519000000|2024-11-13 17:30:00|1026.39|1024.39|1026.15|1024.15|1028.11|1026.11|1025.17|1023.17|0
1731519300000|2024-11-13 17:35:00|1026.39|1024.39|1028.59|1026.59|1029.08|1027.08|1026.15|1024.15|0
1731519600000|2024-11-13 17:40:00|1028.84|1026.84|1025.66|1023.66|1030.31|1028.31|1025.41|1023.41|0
1731519900000|2024-11-13 17:45:00|1026.15|1024.15|1030.06|1028.06|1031.29|1029.29|1025.9|1023.9|0
1731520200000|2024-11-13 17:50:00|1030.31|1028.31|1031.29|1029.29|1031.53|1029.53|1029.82|1027.82|0
1731520500000|2024-11-13 17:55:00|1031.04|1029.04|1033.24|1031.24|1033.73|1031.73|1030.55|1028.55|0
1731520800000|2024-11-13 18:00:00|1033.36|1031.36|1033.58|1031.58|1034.07|1032.07|1032.51|1030.51|0
1731521100000|2024-11-13 18:05:00|1032.85|1030.85|1029.66|1027.66|1032.85|1030.85|1029.42|1027.42|0
1731521400000|2024-11-13 18:10:00|1029.42|1027.42|1028.19|1026.19|1030.89|1028.89|1025.99|1023.99|0
1731521700000|2024-11-13 18:15:00|1027.95|1025.95|1028.19|1026.19|1028.93|1026.93|1025.75|1023.75|0
1731522000000|2024-11-13 18:20:00|1028.44|1026.44|1029.17|1027.17|1030.64|1028.64|1027.46|1025.46|0
1731522300000|2024-11-13 18:25:00|1029.42|1027.42|1029.59|1027.59|1030.15|1028.15|1028.19|1026.19|0
1731522600000|2024-11-13 18:30:00|1029.34|1027.34|1030.57|1028.57|1032.04|1030.04|1029.34|1027.34|0
1731522900000|2024-11-13 18:35:00|1030.81|1028.81|1029.1|1027.1|1031.06|1029.06|1028.36|1026.36|0
1731523200000|2024-11-13 18:40:00|1029.34|1027.34|1030.57|1028.57|1030.57|1028.57|1027.63|1025.63|0
1731523500000|2024-11-13 18:45:00|1030.32|1028.32|1032.77|1030.77|1033.62|1031.62|1029.34|1027.34|0
1731523800000|2024-11-13 18:50:00|1032.52|1030.52|1033.5|1031.5|1033.75|1031.75|1032.03|1030.03|0
1731524100000|2024-11-13 18:55:00|1033.26|1031.26|1031.3|1029.3|1033.5|1031.5|1030.44|1028.44|0
1731524400000|2024-11-13 19:00:00|1031.05|1029.05|1029.46|1027.46|1031.79|1029.79|1028.36|1026.36|0
1731524700000|2024-11-13 19:05:00|1029.58|1027.58|1027.74|1025.74|1030.56|1028.56|1027.38|1025.38|0
1731525000000|2024-11-13 19:10:00|1027.63|1025.63|1028.6|1026.6|1030.56|1028.56|1026.89|1024.89|0
1731525300000|2024-11-13 19:15:00|1028.11|1026.11|1022.6|1020.6|1029.58|1027.58|1021.51|1019.51|0
1731525600000|2024-11-13 19:20:00|1022.48|1020.48|1025.42|1023.42|1027.13|1025.13|1020.77|1018.77|0
1731525900000|2024-11-13 19:25:00|1025.18|1023.18|1021.68|1019.68|1025.59|1023.59|1020.94|1018.94|0
1731526200000|2024-11-13 19:30:00|1021.43|1019.43|1020.45|1018.45|1022.41|1020.41|1018|1016|0
1731526500000|2024-11-13 19:35:00|1020.21|1018.21|1016.9|1014.9|1020.21|1018.21|1016.9|1014.9|0
1731526800000|2024-11-13 19:40:00|1016.78|1014.78|1013.36|1011.36|1016.78|1014.78|1012.87|1010.87|0
1731527100000|2024-11-13 19:45:00|1012.87|1010.87|1014.33|1012.33|1016.29|1014.29|1012.87|1010.87|0
1731527400000|2024-11-13 19:50:00|1014.09|1012.09|1015.56|1013.56|1017.02|1015.02|1013.84|1011.84|0
1731527700000|2024-11-13 19:55:00|1015.8|1013.8|1014.55|1012.55|1015.9|1013.9|1013.69|1011.69|0
1731528000000|2024-11-13 20:00:00|1014.43|1012.43|1010.76|1008.76|1014.92|1012.92|1009.53|1007.53|0
1731528300000|2024-11-13 20:05:00|1011.49|1009.49|1016.14|1014.14|1016.14|1014.14|1009.78|1007.78|0
1731528600000|2024-11-13 20:10:00|1015.9|1013.9|1019.57|1017.57|1020.06|1018.06|1015.89|1013.89|0
1731528900000|2024-11-13 20:15:00|1019.68|1017.68|1020.3|1018.3|1021.77|1019.77|1019.08|1017.08|0
1731529200000|2024-11-13 20:20:00|1020.55|1018.55|1020.06|1018.06|1023.24|1021.24|1019.32|1017.32|0
1731529500000|2024-11-13 20:25:00|1020.79|1018.79|1018.09|1016.09|1021.11|1019.11|1017.11|1015.11|0
1731529800000|2024-11-13 20:30:00|1017.11|1015.11|1022.16|1020.16|1022.16|1020.16|1015.19|1013.19|0
1731530100000|2024-11-13 20:35:00|1022.41|1020.41|1024.5|1022.5|1026.7|1024.7|1022.29|1020.29|0
1731530400000|2024-11-13 20:40:00|1024.74|1022.74|1024|1022|1026.94|1024.94|1023.52|1021.52|0
1731530700000|2024-11-13 20:45:00|1024.25|1022.25|1021.31|1019.31|1025.23|1023.23|1019.84|1017.84|0
1731531000000|2024-11-13 20:50:00|1018.62|1016.62|1011.03|1009.03|1019.11|1017.11|1011.03|1009.03|0
1731531300000|2024-11-13 20:55:00|1010.54|1008.54|1015.19|1013.19|1016.9|1014.9|1007.85|1005.85|0
1731531600000|2024-11-13 21:00:00|1015.68|1013.68|1016.17|1014.17|1016.17|1014.17|1012.99|1010.99|0
1731531900000|2024-11-13 21:05:00|1015.93|1013.93|1018.86|1016.86|1019.11|1017.11|1015.93|1013.93|0
1731532200000|2024-11-13 21:10:00|1018.74|1016.74|1019.11|1017.11|1019.84|1017.84|1018.62|1016.62|0
1731532500000|2024-11-13 21:15:00|1019.31|1016.91|1018.33|1015.93|1019.55|1017.15|1017.59|1015.19|0
1731532800000|2024-11-13 21:20:00|1018.57|1016.17|1019.55|1017.15|1019.55|1017.15|1018.33|1015.93|0
1731533100000|2024-11-13 21:25:00|1019.31|1016.91|1019.55|1017.15|1020.29|1017.89|1018.57|1016.17|0
1731533400000|2024-11-13 21:30:00|1019.8|1017.4|1020.78|1018.38|1021.27|1018.87|1019.8|1017.4|0
1731533700000|2024-11-13 21:35:00|1021.26|1018.86|1021.51|1019.11|1021.87|1019.47|1020.53|1018.13|0
1731534000000|2024-11-13 21:40:00|1021.26|1018.86|1021.75|1019.35|1021.87|1019.47|1020.77|1018.37|0
1731534300000|2024-11-13 21:45:00|1021.51|1019.11|1019.55|1017.15|1021.63|1019.23|1019.55|1017.15|0
1731534600000|2024-11-13 21:50:00|1019.42|1017.02|1019.55|1017.15|1019.79|1017.39|1018.81|1016.41|0
1731534900000|2024-11-13 21:55:00|1019.3|1016.9|1017.46|1015.06|1019.3|1016.9|1016.73|1014.33|0
1731535200000|2024-11-13 22:00:00|1017.86|1015.46|1017.76|1015.36|1017.97|1015.57|1017.57|1015.17|0
1731535500000|2024-11-13 22:05:00|1017.68|1015.28|1017.46|1015.06|1017.76|1015.36|1017.18|1014.78|0
1731535800000|2024-11-13 22:10:00|1017.32|1014.92|1017.03|1014.63|1017.32|1014.92|1016.71|1014.31|0
1731536100000|2024-11-13 22:15:00|1017.11|1014.71|1017.25|1014.85|1017.39|1014.99|1016.89|1014.49|0
1731536400000|2024-11-13 22:20:00|1017.03|1014.63|1017.18|1014.78|1017.22|1014.82|1016.78|1014.38|0
1731536700000|2024-11-13 22:25:00|1017.28|1014.88|1017.5|1015.1|1017.5|1015.1|1017.28|1014.88|0
1731537000000|2024-11-13 22:30:00|1017.54|1015.14|1017.54|1015.14|1017.57|1015.17|1017.46|1015.06|0
1731537300000|2024-11-13 22:35:00|1017.14|1014.74|1016.74|1014.34|1017.14|1014.74|1016.74|1014.34|0
1731537600000|2024-11-13 22:40:00|1016.78|1014.38|1016.78|1014.38|1016.78|1014.38|1016.78|1014.38|0
1731537900000|2024-11-13 22:45:00|1016.74|1014.34|1017.03|1014.63|1017.03|1014.63|1016.74|1014.34|0
1731538200000|2024-11-13 22:50:00|1017.13|1014.73|1017.17|1014.77|1017.32|1014.92|1017.03|1014.63|0
1731538500000|2024-11-13 22:55:00|1017.1|1014.7|1017.21|1014.81|1017.53|1015.13|1017.06|1014.66|0
1731538800000|2024-11-13 23:00:00|1018.44|1016.04|1015.87|1013.47|1018.44|1016.04|1015.38|1012.98|0
1731539100000|2024-11-13 23:05:00|1015.99|1013.59|1016.11|1013.71|1017.58|1015.18|1015.99|1013.59|0
1731539400000|2024-11-13 23:10:00|1016.36|1013.96|1015.87|1013.47|1016.85|1014.45|1015.01|1012.61|0
1731539700000|2024-11-13 23:15:00|1016.11|1013.71|1015.87|1013.47|1016.6|1014.2|1015.62|1013.22|0
1731540000000|2024-11-13 23:20:00|1015.99|1013.59|1018.07|1015.67|1018.07|1015.67|1015.99|1013.59|0
1731540300000|2024-11-13 23:25:00|1017.83|1015.43|1018.56|1016.16|1018.56|1016.16|1017.7|1015.3|0
1731540600000|2024-11-13 23:30:00|1018.31|1015.91|1018.43|1016.03|1018.56|1016.16|1017.7|1015.3|0
1731540900000|2024-11-13 23:35:00|1018.56|1016.16|1021.25|1018.85|1021.25|1018.85|1018.19|1015.79|0
1731541200000|2024-11-13 23:40:00|1021.01|1018.61|1021.01|1018.61|1021.25|1018.85|1020.52|1018.12|0
1731541500000|2024-11-13 23:45:00|1020.88|1018.48|1020.14|1017.74|1020.88|1018.48|1019.78|1017.38|0
1731541800000|2024-11-13 23:50:00|1020.27|1017.87|1019.9|1017.5|1020.52|1018.12|1019.54|1017.14|0
1731542100000|2024-11-13 23:55:00|1020.03|1017.63|1019.54|1017.14|1020.52|1018.12|1019.16|1016.76|0
1731542400000|2024-11-14 00:00:00|1019.78|1017.38|1019.78|1017.38|1020.63|1018.23|1019.65|1017.25|0
1731542700000|2024-11-14 00:05:00|1019.53|1017.13|1016.35|1013.95|1019.53|1017.13|1016.11|1013.71|0
1731543000000|2024-11-14 00:10:00|1016.6|1014.2|1015.37|1012.97|1017.33|1014.93|1015.13|1012.73|0
1731543300000|2024-11-14 00:15:00|1015.62|1013.22|1014.15|1011.75|1016.84|1014.44|1013.66|1011.26|0
1731543600000|2024-11-14 00:20:00|1013.66|1011.26|1016.35|1013.95|1016.35|1013.95|1013.17|1010.77|0
1731543900000|2024-11-14 00:25:00|1016.11|1013.71|1017.33|1014.93|1017.33|1014.93|1015.86|1013.46|0
1731544200000|2024-11-14 00:30:00|1017.08|1014.68|1016.59|1014.19|1017.08|1014.68|1016.1|1013.7|0
1731544500000|2024-11-14 00:35:00|1016.35|1013.95|1016.84|1014.44|1016.84|1014.44|1015.61|1013.21|0
1731544800000|2024-11-14 00:40:00|1017.08|1014.68|1017.57|1015.17|1017.82|1015.42|1016.84|1014.44|0
1731545100000|2024-11-14 00:45:00|1017.44|1015.04|1017.33|1014.93|1018.42|1016.02|1017.08|1014.68|0
1731545400000|2024-11-14 00:50:00|1017.08|1014.68|1016.84|1014.44|1017.2|1014.8|1016.1|1013.7|0
1731545700000|2024-11-14 00:55:00|1016.71|1014.31|1016.84|1014.44|1017.08|1014.68|1016.35|1013.95|0
1731546000000|2024-11-14 01:00:00|1016.59|1014.19|1014.14|1011.74|1016.59|1014.19|1013.16|1010.76|0
1731546300000|2024-11-14 01:05:00|1014.39|1011.99|1014.14|1011.74|1014.63|1012.23|1013.65|1011.25|0
1731546600000|2024-11-14 01:10:00|1014.39|1011.99|1013.9|1011.5|1014.63|1012.23|1013.41|1011.01|0
1731546900000|2024-11-14 01:15:00|1013.77|1011.37|1014.3|1011.9|1014.63|1012.23|1013.65|1011.25|0
1731547200000|2024-11-14 01:20:00|1014.18|1011.78|1013.2|1010.8|1014.3|1011.9|1013.2|1010.8|0
1731547500000|2024-11-14 01:25:00|1013.45|1011.05|1013.44|1011.04|1013.93|1011.53|1013.2|1010.8|0
1731547800000|2024-11-14 01:30:00|1013.24|1011.24|1013.49|1011.49|1014.22|1012.22|1013.24|1011.24|0
1731548100000|2024-11-14 01:35:00|1013.73|1011.73|1013.49|1011.49|1013.98|1011.98|1013.24|1011.24|0
1731548400000|2024-11-14 01:40:00|1013.36|1011.36|1013.73|1011.73|1014.47|1012.47|1012.75|1010.75|0
1731548700000|2024-11-14 01:45:00|1013.98|1011.98|1014.22|1012.22|1014.47|1012.47|1013.24|1011.24|0
1731549000000|2024-11-14 01:50:00|1013.98|1011.98|1014.71|1012.71|1015.2|1013.2|1013.49|1011.49|0
1731549300000|2024-11-14 01:55:00|1014.58|1012.58|1012.51|1010.51|1014.71|1012.71|1012.51|1010.51|0
1731549600000|2024-11-14 02:00:00|1012.75|1010.75|1011.53|1009.53|1012.75|1010.75|1011.28|1009.28|0
1731549900000|2024-11-14 02:05:00|1011.64|1009.64|1011.28|1009.28|1011.77|1009.77|1011.28|1009.28|0
1731550200000|2024-11-14 02:10:00|1011.04|1009.04|1010.3|1008.3|1011.28|1009.28|1009.32|1007.32|0
1731550500000|2024-11-14 02:15:00|1010.42|1008.42|1009.81|1007.81|1011.28|1009.28|1009.81|1007.81|0
1731550800000|2024-11-14 02:20:00|1010.3|1008.3|1010.79|1008.79|1011.53|1009.53|1010.3|1008.3|0
1731551100000|2024-11-14 02:25:00|1010.66|1008.66|1011.04|1009.04|1011.04|1009.04|1010.3|1008.3|0
1731551400000|2024-11-14 02:30:00|1011.15|1009.15|1010.79|1008.79|1011.77|1009.77|1010.79|1008.79|0
1731551700000|2024-11-14 02:35:00|1011.03|1009.03|1011.52|1009.52|1011.52|1009.52|1010.79|1008.79|0
1731552000000|2024-11-14 02:40:00|1011.28|1009.28|1010.79|1008.79|1011.28|1009.28|1010.54|1008.54|0
1731552300000|2024-11-14 02:45:00|1011.03|1009.03|1009.57|1007.57|1011.03|1009.03|1009.08|1007.08|0
1731552600000|2024-11-14 02:50:00|1009.81|1007.81|1010.05|1008.05|1010.79|1008.79|1009.56|1007.56|0
1731552900000|2024-11-14 02:55:00|1009.81|1007.81|1009.56|1007.56|1010.05|1008.05|1008.83|1006.83|0
1731553200000|2024-11-14 03:00:00|1008.95|1006.95|1009.44|1007.44|1010.05|1008.05|1008.95|1006.95|0
1731553500000|2024-11-14 03:05:00|1009.56|1007.56|1011.28|1009.28|1011.76|1009.76|1009.56|1007.56|0
1731553800000|2024-11-14 03:10:00|1011.03|1009.03|1012.58|1010.58|1012.69|1010.69|1011.03|1009.03|0
1731554100000|2024-11-14 03:15:00|1012.33|1010.33|1011.6|1009.6|1012.33|1010.33|1011.6|1009.6|0
1731554400000|2024-11-14 03:20:00|1011.35|1009.35|1011.11|1009.11|1011.6|1009.6|1010.62|1008.62|0
1731554700000|2024-11-14 03:25:00|1011.35|1009.35|1011.6|1009.6|1012.09|1010.09|1010.98|1008.98|0
1731555000000|2024-11-14 03:30:00|1011.47|1009.47|1010.13|1008.13|1011.47|1009.47|1009.88|1007.88|0
1731555300000|2024-11-14 03:35:00|1010.37|1008.37|1010.13|1008.13|1010.86|1008.86|1010.13|1008.13|0
1731555600000|2024-11-14 03:40:00|1010.37|1008.37|1008.9|1006.9|1010.37|1008.37|1008.66|1006.66|0
1731555900000|2024-11-14 03:45:00|1009.15|1007.15|1010.13|1008.13|1010.62|1008.62|1009.15|1007.15|0
1731556200000|2024-11-14 03:50:00|1009.88|1007.88|1010.13|1008.13|1010.61|1008.61|1009.88|1007.88|0
1731556500000|2024-11-14 03:55:00|1009.75|1007.75|1010.37|1008.37|1010.86|1008.86|1009.75|1007.75|0
1731556800000|2024-11-14 04:00:00|1010.12|1008.12|1010.61|1008.61|1010.61|1008.61|1009.64|1007.64|0
1731557100000|2024-11-14 04:05:00|1010.86|1008.86|1012.57|1010.57|1012.57|1010.57|1010.73|1008.73|0
1731557400000|2024-11-14 04:10:00|1012.81|1010.81|1012.81|1010.81|1013.06|1011.06|1012.08|1010.08|0
1731557700000|2024-11-14 04:15:00|1012.57|1010.57|1014.28|1012.28|1014.4|1012.4|1012.57|1010.57|0
1731558000000|2024-11-14 04:20:00|1014.4|1012.4|1013.3|1011.3|1014.64|1012.64|1013.06|1011.06|0
1731558300000|2024-11-14 04:25:00|1013.55|1011.55|1014.53|1012.53|1014.53|1012.53|1013.55|1011.55|0
1731558600000|2024-11-14 04:30:00|1014.28|1012.28|1013.79|1011.79|1014.28|1012.28|1013.55|1011.55|0
1731558900000|2024-11-14 04:35:00|1013.66|1011.66|1013.55|1011.55|1014.28|1012.28|1013.55|1011.55|0
1731559200000|2024-11-14 04:40:00|1013.42|1011.42|1013.06|1011.06|1013.42|1011.42|1012.81|1010.81|0
1731559500000|2024-11-14 04:45:00|1012.81|1010.81|1011.34|1009.34|1012.81|1010.81|1011.34|1009.34|0
1731559800000|2024-11-14 04:50:00|1011.59|1009.59|1012.08|1010.08|1012.32|1010.32|1011.59|1009.59|0
1731560100000|2024-11-14 04:55:00|1011.83|1009.83|1011.34|1009.34|1012.32|1010.32|1011.34|1009.34|0
1731560400000|2024-11-14 05:00:00|1012.07|1010.07|1010.23|1008.23|1012.32|1010.32|1010.23|1008.23|0
1731560700000|2024-11-14 05:05:00|1010.36|1008.36|1008.77|1006.77|1010.36|1008.36|1008.4|1006.4|0
1731561000000|2024-11-14 05:10:00|1008.65|1006.65|1006.69|1004.69|1008.65|1006.65|1005.71|1003.71|0
1731561300000|2024-11-14 05:15:00|1006.45|1004.45|1006.69|1004.69|1007.18|1005.18|1006.2|1004.2|0
1731561600000|2024-11-14 05:20:00|1006.45|1004.45|1007.67|1005.67|1008.16|1006.16|1006.45|1004.45|0
1731561900000|2024-11-14 05:25:00|1007.79|1005.79|1008.4|1006.4|1008.89|1006.89|1007.79|1005.79|0
1731562200000|2024-11-14 05:30:00|1008.16|1006.16|1008.16|1006.16|1008.4|1006.4|1007.42|1005.42|0
1731562500000|2024-11-14 05:35:00|1007.91|1005.91|1009.13|1007.13|1009.5|1007.5|1007.42|1005.42|0
1731562800000|2024-11-14 05:40:00|1009.38|1007.38|1007.78|1005.78|1009.38|1007.38|1007.67|1005.67|0
1731563100000|2024-11-14 05:45:00|1007.67|1005.67|1008.4|1006.4|1008.89|1006.89|1007.67|1005.67|0
1731563400000|2024-11-14 05:50:00|1008.52|1006.52|1008.4|1006.4|1008.64|1006.64|1008.15|1006.15|0
1731563700000|2024-11-14 05:55:00|1008.52|1006.52|1009.38|1007.38|1009.38|1007.38|1008.27|1006.27|0
1731564000000|2024-11-14 06:00:00|1009.13|1007.13|1008.89|1006.89|1010.11|1008.11|1008.89|1006.89|0
1731564300000|2024-11-14 06:05:00|1009|1007|1009.13|1007.13|1009.38|1007.38|1008.4|1006.4|0
1731564600000|2024-11-14 06:10:00|1009.25|1007.25|1008.64|1006.64|1009.49|1007.49|1008.64|1006.64|0
1731564900000|2024-11-14 06:15:00|1008.76|1006.76|1009.74|1007.74|1010.35|1008.35|1008.64|1006.64|0
1731565200000|2024-11-14 06:20:00|1009.86|1007.86|1007.91|1005.91|1009.86|1007.86|1007.42|1005.42|0
1731565500000|2024-11-14 06:25:00|1008.15|1006.15|1007.66|1005.66|1008.64|1006.64|1007.42|1005.42|0
1731565800000|2024-11-14 06:30:00|1008.39|1006.39|1008.64|1006.64|1009.37|1007.37|1008.39|1006.39|0
1731566100000|2024-11-14 06:35:00|1008.76|1006.76|1008.64|1006.64|1009.13|1007.13|1007.9|1005.9|0
1731566400000|2024-11-14 06:40:00|1008.88|1006.88|1009.13|1007.13|1009.62|1007.62|1008.88|1006.88|0
1731566700000|2024-11-14 06:45:00|1009.24|1007.24|1007.29|1005.29|1009.37|1007.37|1006.92|1004.92|0
1731567000000|2024-11-14 06:50:00|1007.41|1005.41|1005.95|1003.95|1007.53|1005.53|1005.95|1003.95|0
1731567300000|2024-11-14 06:55:00|1005.7|1003.7|1005.33|1003.33|1005.95|1003.95|1005.21|1003.21|0
1731567600000|2024-11-14 07:00:00|1005.46|1003.46|1005.08|1003.08|1006.19|1004.19|1004.97|1002.97|0
1731567900000|2024-11-14 07:05:00|1005.21|1003.21|1004.97|1002.97|1005.21|1003.21|1003.74|1001.74|0
1731568200000|2024-11-14 07:10:00|1005.08|1003.08|1004.72|1002.72|1005.94|1003.94|1004.23|1002.23|0
1731568500000|2024-11-14 07:15:00|1004.97|1002.97|1004.23|1002.23|1004.97|1002.97|1003.74|1001.74|0
1731568800000|2024-11-14 07:20:00|1004.48|1002.48|1005.94|1003.94|1006.43|1004.43|1003.99|1001.99|0
1731569100000|2024-11-14 07:25:00|1005.81|1003.81|1008.39|1006.39|1008.39|1006.39|1005.81|1003.81|0
1731569400000|2024-11-14 07:30:00|1008.63|1006.63|1010.59|1008.59|1010.83|1008.83|1008.39|1006.39|0
1731569700000|2024-11-14 07:35:00|1010.71|1008.71|1012.06|1010.06|1012.3|1010.3|1010.71|1008.71|0
1731570000000|2024-11-14 07:40:00|1012.3|1010.3|1012.06|1010.06|1013.28|1011.28|1011.44|1009.44|0
1731570300000|2024-11-14 07:45:00|1012.3|1010.3|1013.77|1011.77|1013.77|1011.77|1012.06|1010.06|0
1731570600000|2024-11-14 07:50:00|1013.52|1011.52|1013.52|1011.52|1014.01|1012.01|1013.03|1011.03|0
1731570900000|2024-11-14 07:55:00|1013.64|1011.64|1012.91|1010.91|1013.64|1011.64|1012.54|1010.54|0
1731571200000|2024-11-14 08:00:00|1013.28|1011.28|1014.26|1012.26|1014.75|1012.75|1012.54|1010.54|0
1731571500000|2024-11-14 08:05:00|1014.5|1012.5|1016.46|1014.46|1016.46|1014.46|1014.5|1012.5|0
1731571800000|2024-11-14 08:10:00|1016.21|1014.21|1017.8|1015.8|1019.15|1017.15|1015.72|1013.72|0
1731572100000|2024-11-14 08:15:00|1017.93|1015.93|1016.95|1014.95|1018.42|1016.42|1016.46|1014.46|0
1731572400000|2024-11-14 08:20:00|1016.7|1014.7|1016.7|1014.7|1017.19|1015.19|1015.48|1013.48|0
1731572700000|2024-11-14 08:25:00|1017.06|1015.06|1018.66|1016.66|1018.9|1016.9|1017.06|1015.06|0
1731573000000|2024-11-14 08:30:00|1018.9|1016.9|1018.9|1016.9|1019.39|1017.39|1018.41|1016.41|0
1731573300000|2024-11-14 08:35:00|1018.78|1016.78|1020.37|1018.37|1022.33|1020.33|1018.66|1016.66|0
1731573600000|2024-11-14 08:40:00|1020.24|1018.24|1020.13|1018.13|1020.62|1018.62|1018.53|1016.53|0
1731573900000|2024-11-14 08:45:00|1020.37|1018.37|1017.43|1015.43|1020.37|1018.37|1017.06|1015.06|0
1731574200000|2024-11-14 08:50:00|1017.55|1015.55|1018.41|1016.41|1018.66|1016.66|1017.55|1015.55|0
1731574500000|2024-11-14 08:55:00|1018.53|1016.53|1018.66|1016.66|1018.77|1016.77|1016.21|1014.21|0
1731574800000|2024-11-14 09:00:00|1018.41|1016.41|1023.31|1021.31|1023.31|1021.31|1018.41|1016.41|0
1731575100000|2024-11-14 09:05:00|1022.57|1020.57|1022.82|1020.82|1023.06|1021.06|1022.08|1020.08|0
1731575400000|2024-11-14 09:10:00|1023.06|1021.06|1021.1|1019.1|1023.31|1021.31|1021.1|1019.1|0
1731575700000|2024-11-14 09:15:00|1021.35|1019.35|1020.12|1018.12|1021.59|1019.59|1018.9|1016.9|0
1731576000000|2024-11-14 09:20:00|1019.88|1017.88|1021.35|1019.35|1021.59|1019.59|1019.63|1017.63|0
1731576300000|2024-11-14 09:25:00|1021.1|1019.1|1019.88|1017.88|1021.59|1019.59|1018.41|1016.41|0
1731576600000|2024-11-14 09:30:00|1020.12|1018.12|1020.61|1018.61|1020.86|1018.86|1018.9|1016.9|0
1731576900000|2024-11-14 09:35:00|1020.73|1018.73|1021.42|1019.42|1021.53|1019.53|1020.19|1018.19|0
1731577200000|2024-11-14 09:40:00|1021.17|1019.17|1020.31|1018.31|1021.66|1019.66|1019.7|1017.7|0
1731577500000|2024-11-14 09:45:00|1020.68|1018.68|1020.68|1018.68|1021.29|1019.29|1018.97|1016.97|0
1731577800000|2024-11-14 09:50:00|1020.44|1018.44|1017.62|1015.62|1020.68|1018.68|1017.01|1015.01|0
1731578100000|2024-11-14 09:55:00|1017.74|1015.74|1017.5|1015.5|1018.72|1016.72|1017.25|1015.25|0
1731578400000|2024-11-14 10:00:00|1017.25|1015.25|1018.97|1016.97|1019.45|1017.45|1017.01|1015.01|0
1731578700000|2024-11-14 10:05:00|1019.21|1017.21|1018.23|1016.23|1019.21|1017.21|1016.76|1014.76|0
1731579000000|2024-11-14 10:10:00|1018.35|1016.35|1018.72|1016.72|1019.21|1017.21|1017.74|1015.74|0
1731579300000|2024-11-14 10:15:00|1018.96|1016.96|1019.7|1017.7|1019.94|1017.94|1018.47|1016.47|0
1731579600000|2024-11-14 10:20:00|1019.82|1017.82|1018.84|1016.84|1019.94|1017.94|1018.35|1016.35|0
1731579900000|2024-11-14 10:25:00|1018.72|1016.72|1019.7|1017.7|1019.94|1017.94|1018.23|1016.23|0
1731580200000|2024-11-14 10:30:00|1019.81|1017.81|1021.28|1019.28|1021.66|1019.66|1019.45|1017.45|0
1731580500000|2024-11-14 10:35:00|1021.41|1019.41|1021.41|1019.41|1022.14|1020.14|1020.68|1018.68|0
1731580800000|2024-11-14 10:40:00|1021.16|1019.16|1017.98|1015.98|1021.28|1019.28|1017.25|1015.25|0
1731581100000|2024-11-14 10:45:00|1017.85|1015.85|1019.21|1017.21|1019.69|1017.69|1017.74|1015.74|0
1731581400000|2024-11-14 10:50:00|1019.45|1017.45|1018.23|1016.23|1019.45|1017.45|1017.98|1015.98|0
1731581700000|2024-11-14 10:55:00|1018.34|1016.34|1018.22|1016.22|1018.47|1016.47|1017|1015|0
1731582000000|2024-11-14 11:00:00|1018.71|1016.71|1018.71|1016.71|1019.2|1017.2|1017.98|1015.98|0
1731582300000|2024-11-14 11:05:00|1018.59|1016.59|1019.45|1017.45|1019.45|1017.45|1017.73|1015.73|0
1731582600000|2024-11-14 11:10:00|1019.57|1017.57|1017.98|1015.98|1019.94|1017.94|1017.24|1015.24|0
1731582900000|2024-11-14 11:15:00|1018.1|1016.1|1020.43|1018.43|1020.43|1018.43|1018.1|1016.1|0
1731583200000|2024-11-14 11:20:00|1019.94|1017.94|1019.45|1017.45|1020.67|1018.67|1019.2|1017.2|0
1731583500000|2024-11-14 11:25:00|1019.2|1017.2|1020.67|1018.67|1020.67|1018.67|1019.07|1017.07|0
1731583800000|2024-11-14 11:30:00|1020.42|1018.42|1019.44|1017.44|1020.42|1018.42|1017.98|1015.98|0
1731584100000|2024-11-14 11:35:00|1019.2|1017.2|1019.44|1017.44|1019.93|1017.93|1018.47|1016.47|0
1731584400000|2024-11-14 11:40:00|1018.71|1016.71|1022.01|1020.01|1022.14|1020.14|1018.71|1016.71|0
1731584700000|2024-11-14 11:45:00|1022.14|1020.14|1022.63|1020.63|1022.87|1020.87|1021.27|1019.27|0
1731585000000|2024-11-14 11:50:00|1022.5|1020.5|1022.63|1020.63|1023.61|1021.61|1022.14|1020.14|0
1731585300000|2024-11-14 11:55:00|1022.5|1020.5|1023.48|1021.48|1023.6|1021.6|1021.89|1019.89|0
1731585600000|2024-11-14 12:00:00|1023.11|1021.11|1020.78|1018.78|1024.09|1022.09|1020.18|1018.18|0
1731585900000|2024-11-14 12:05:00|1020.42|1018.42|1020.91|1018.91|1021.4|1019.4|1019.93|1017.93|0
1731586200000|2024-11-14 12:10:00|1020.67|1018.67|1021.03|1019.03|1021.4|1019.4|1019.44|1017.44|0
1731586500000|2024-11-14 12:15:00|1021.15|1019.15|1021.4|1019.4|1022.13|1020.13|1020.91|1018.91|0
1731586800000|2024-11-14 12:20:00|1021.52|1019.52|1020.42|1018.42|1021.64|1019.64|1019.93|1017.93|0
1731587100000|2024-11-14 12:25:00|1020.54|1018.54|1021.15|1019.15|1021.4|1019.4|1020.05|1018.05|0
1731587400000|2024-11-14 12:30:00|1021.27|1019.27|1022.38|1020.38|1022.38|1020.38|1020.66|1018.66|0
1731587700000|2024-11-14 12:35:00|1022.62|1020.62|1020.42|1018.42|1022.62|1020.62|1019.93|1017.93|0
1731588000000|2024-11-14 12:40:00|1020.66|1018.66|1022.38|1020.38|1022.62|1020.62|1020.42|1018.42|0
1731588300000|2024-11-14 12:45:00|1022.13|1020.13|1019.68|1017.68|1022.13|1020.13|1019.44|1017.44|0
1731588600000|2024-11-14 12:50:00|1019.93|1017.93|1018.95|1016.95|1020.91|1018.91|1018.46|1016.46|0
1731588900000|2024-11-14 12:55:00|1019.19|1017.19|1018.08|1016.08|1019.44|1017.44|1017.48|1015.48|0
1731589200000|2024-11-14 13:00:00|1017.97|1015.97|1020.29|1018.29|1021.39|1019.39|1017.48|1015.48|0
1731589500000|2024-11-14 13:05:00|1020.41|1018.41|1020.17|1018.17|1021.64|1019.64|1019.92|1017.92|0
1731589800000|2024-11-14 13:10:00|1020.41|1018.41|1022.37|1020.37|1022.37|1020.37|1020.17|1018.17|0
1731590100000|2024-11-14 13:15:00|1022.13|1020.13|1022.37|1020.37|1022.86|1020.86|1021.64|1019.64|0
1731590400000|2024-11-14 13:20:00|1022.24|1020.24|1022.37|1020.37|1022.62|1020.62|1021.15|1019.15|0
1731590700000|2024-11-14 13:25:00|1022.62|1020.62|1022.73|1020.73|1022.73|1020.73|1021.39|1019.39|0
1731591000000|2024-11-14 13:30:00|1022.24|1020.24|1013.56|1011.56|1022.24|1020.24|1012.94|1010.94|0
1731591300000|2024-11-14 13:35:00|1013.8|1011.8|1012.58|1010.58|1015.27|1013.27|1008.91|1006.91|0
1731591600000|2024-11-14 13:40:00|1012.33|1010.33|1016.98|1014.98|1018.7|1016.7|1012.33|1010.33|0
1731591900000|2024-11-14 13:45:00|1016.74|1014.74|1015.02|1013.02|1018.94|1016.94|1009.64|1007.64|0
1731592200000|2024-11-14 13:50:00|1015.27|1013.27|1013.06|1011.06|1015.27|1013.27|1012.82|1010.82|0
1731592500000|2024-11-14 13:55:00|1012.82|1010.82|1013.8|1011.8|1014.16|1012.16|1012.33|1010.33|0
1731592800000|2024-11-14 14:00:00|1013.55|1011.55|1013.06|1011.06|1014.04|1012.04|1011.6|1009.6|0
1731593100000|2024-11-14 14:05:00|1013.31|1011.31|1013.8|1011.8|1016.25|1014.25|1013.31|1011.31|0
1731593400000|2024-11-14 14:10:00|1014.04|1012.04|1014.78|1012.78|1016.24|1014.24|1013.8|1011.8|0
1731593700000|2024-11-14 14:15:00|1014.53|1012.53|1013.06|1011.06|1015.26|1013.26|1012.57|1010.57|0
1731594000000|2024-11-14 14:20:00|1013.31|1011.31|1011.44|1009.44|1013.42|1011.42|1011.2|1009.2|0
1731594300000|2024-11-14 14:25:00|1011.2|1009.2|1014.62|1012.62|1015.11|1013.11|1010.46|1008.46|0
1731594600000|2024-11-14 14:30:00|1015.6|1013.6|1017.25|1015.25|1019.52|1017.52|1014.01|1012.01|0
1731594900000|2024-11-14 14:35:00|1017|1015|1008.92|1006.92|1018.72|1016.72|1008.92|1006.92|0
1731595200000|2024-11-14 14:40:00|1008.67|1006.67|1000.94|998.94|1009.9|1007.9|999.96|997.96|0
1731595500000|2024-11-14 14:45:00|1000.7|998.7|1005.67|1003.67|1005.91|1003.91|999.3|997.3|0
1731595800000|2024-11-14 14:50:00|1006.4|1004.4|1004.93|1002.93|1010.81|1008.81|1002.73|1000.73|0
1731596100000|2024-11-14 14:55:00|1005.91|1003.91|1003.18|1001.18|1007.1|1005.1|1002.94|1000.94|0
1731596400000|2024-11-14 15:00:00|1004.16|1002.16|1002.2|1000.2|1004.16|1002.16|1000.49|998.49|0
1731596700000|2024-11-14 15:05:00|1002.93|1000.93|1000.98|998.98|1006.36|1004.36|1000.24|998.24|0
1731597000000|2024-11-14 15:10:00|1001.47|999.47|1002.93|1000.93|1003.42|1001.42|999.75|997.75|0
1731597300000|2024-11-14 15:15:00|1003.18|1001.18|992.41|990.41|1004.16|1002.16|992.41|990.41|0
1731597600000|2024-11-14 15:20:00|992.65|990.65|995.59|993.59|998.04|996.04|992.65|990.65|0
1731597900000|2024-11-14 15:25:00|996.08|994.08|1005.14|1003.14|1005.38|1003.38|996.08|994.08|0
1731598200000|2024-11-14 15:30:00|1004.16|1002.16|1004.89|1002.89|1005.14|1003.14|1001.22|999.22|0
1731598500000|2024-11-14 15:35:00|1005.14|1003.14|1008.32|1006.32|1008.81|1006.81|1004.16|1002.16|0
1731598800000|2024-11-14 15:40:00|1007.58|1005.58|1009.79|1007.79|1010.03|1008.03|1006.36|1004.36|0
1731599100000|2024-11-14 15:45:00|1009.54|1007.54|1009.26|1007.26|1010.03|1008.03|1007.83|1005.83|0
1731599400000|2024-11-14 15:50:00|1008.77|1006.77|1007.17|1005.17|1010.24|1008.24|1006.81|1004.81|0
1731599700000|2024-11-14 15:55:00|1007.3|1005.3|1002.4|1000.4|1008.15|1006.15|1000.93|998.93|0
1731600000000|2024-11-14 16:00:00|1002.15|1000.15|1000.68|998.68|1004.85|1002.85|999.7|997.7|0
1731600300000|2024-11-14 16:05:00|1000.93|998.93|1003.38|1001.38|1003.87|1001.87|1000.44|998.44|0
1731600600000|2024-11-14 16:10:00|1003.13|1001.13|1003.38|1001.38|1005.58|1003.58|1001.42|999.42|0
1731600900000|2024-11-14 16:15:00|1003.13|1001.13|1003.38|1001.38|1005.83|1003.83|1001.66|999.66|0
1731601200000|2024-11-14 16:20:00|1003.62|1001.62|1006.56|1004.56|1006.81|1004.81|1002.89|1000.89|0
1731601500000|2024-11-14 16:25:00|1006.8|1004.8|1005.51|1003.51|1008.03|1006.03|1005.51|1003.51|0
1731601800000|2024-11-14 16:30:00|1005.75|1003.75|1004.46|1002.46|1006.91|1004.91|1004.21|1002.21|0
1731602100000|2024-11-14 16:35:00|1004.21|1002.21|1007.4|1005.4|1007.89|1005.89|1003.97|1001.97|0
1731602400000|2024-11-14 16:40:00|1007.15|1005.15|1005.93|1003.93|1010.1|1008.1|1005.68|1003.68|0
1731602700000|2024-11-14 16:45:00|1005.68|1003.68|1000.54|998.54|1006.66|1004.66|1000.29|998.29|0
1731603000000|2024-11-14 16:50:00|1000.78|998.78|997.6|995.6|1003.35|1001.35|997.6|995.6|0
1731603300000|2024-11-14 16:55:00|998.09|996.09|997.88|995.88|998.86|996.86|996.13|994.13|0
1731603600000|2024-11-14 17:00:00|997.39|995.39|996.41|994.41|997.88|995.88|992.98|990.98|0
1731603900000|2024-11-14 17:05:00|996.16|994.16|996.41|994.41|997.88|995.88|994.45|992.45|0
1731604200000|2024-11-14 17:10:00|996.65|994.65|992.49|990.49|999.35|997.35|992.49|990.49|0
1731604500000|2024-11-14 17:15:00|992.73|990.73|991.51|989.51|992.98|990.98|988.57|986.57|0
1731604800000|2024-11-14 17:20:00|991.26|989.26|990.04|988.04|992|990|988.81|986.81|0
1731605100000|2024-11-14 17:25:00|990.28|988.28|989.55|987.55|990.77|988.77|988.57|986.57|0
1731605400000|2024-11-14 17:30:00|989.3|987.3|986.37|984.37|989.3|987.3|980.74|978.74|0
1731605700000|2024-11-14 17:35:00|986.61|984.61|992.73|990.73|994.44|992.44|986.37|984.37|0
1731606000000|2024-11-14 17:40:00|993.22|991.22|992.73|990.73|993.95|991.95|990.28|988.28|0
1731606300000|2024-11-14 17:45:00|992.48|990.48|981.23|979.23|993.22|991.22|979.76|977.76|0
1731606600000|2024-11-14 17:50:00|980.25|978.25|990.77|988.77|991.26|989.26|979.76|977.76|0
1731606900000|2024-11-14 17:55:00|990.03|988.03|991.5|989.5|993.09|991.09|989.79|987.79|0
1731607200000|2024-11-14 18:00:00|991.01|989.01|993.39|991.39|994.2|992.2|988.81|986.81|0
1731607500000|2024-11-14 18:05:00|993.88|991.88|995.6|993.6|995.84|993.84|992.42|990.42|0
1731607800000|2024-11-14 18:10:00|995.35|993.35|996.33|994.33|997.56|995.56|994.86|992.86|0
1731608100000|2024-11-14 18:15:00|996.58|994.58|994.37|992.37|998.05|996.05|994|992|0
1731608400000|2024-11-14 18:20:00|995.11|993.11|996.09|994.09|996.58|994.58|994.86|992.86|0
1731608700000|2024-11-14 18:25:00|996.33|994.33|992.66|990.66|997.07|995.07|992.41|990.41|0
1731609000000|2024-11-14 18:30:00|992.41|990.41|990.94|988.94|992.9|990.9|988.98|986.98|0
1731609300000|2024-11-14 18:35:00|990.21|988.21|988.98|986.98|992.17|990.17|988|986|0
1731609600000|2024-11-14 18:40:00|989.23|987.23|991.68|989.68|992.41|990.41|988.98|986.98|0
1731609900000|2024-11-14 18:45:00|991.43|989.43|988.98|986.98|991.43|989.43|988.49|986.49|0
1731610200000|2024-11-14 18:50:00|989.23|987.23|985.31|983.31|990.45|988.45|984.82|982.82|0
1731610500000|2024-11-14 18:55:00|985.06|983.06|980.41|978.41|985.31|983.31|979.19|977.19|0
1731610800000|2024-11-14 19:00:00|980.17|978.17|991.92|989.92|993.14|991.14|980.17|978.17|0
1731611100000|2024-11-14 19:05:00|991.18|989.18|990.45|988.45|994.12|992.12|990.2|988.2|0
1731611400000|2024-11-14 19:10:00|990.2|988.2|988|986|992.16|990.16|988|986|0
1731611700000|2024-11-14 19:15:00|988.49|986.49|988.73|986.73|989.71|987.71|987.51|985.51|0
1731612000000|2024-11-14 19:20:00|989.1|987.1|989.71|987.71|990.45|988.45|987.02|985.02|0
1731612300000|2024-11-14 19:25:00|989.47|987.47|992.65|990.65|992.65|990.65|989.22|987.22|0
1731612600000|2024-11-14 19:30:00|992.16|990.16|992.65|990.65|995.1|993.1|991.67|989.67|0
1731612900000|2024-11-14 19:35:00|992.9|990.9|995.34|993.34|995.34|993.34|992.41|990.41|0
1731613200000|2024-11-14 19:40:00|995.59|993.59|994.36|992.36|997.06|995.06|993.14|991.14|0
1731613500000|2024-11-14 19:45:00|994.61|992.61|991.18|989.18|994.85|992.85|990.69|988.69|0
1731613800000|2024-11-14 19:50:00|991.42|989.42|997.62|995.62|999.09|997.09|991.42|989.42|0
1731614100000|2024-11-14 19:55:00|997.13|995.13|994.19|992.19|998.11|996.11|992.96|990.96|0
1731614400000|2024-11-14 20:00:00|989.77|987.77|979.73|977.73|990.75|988.75|977.77|975.77|0
1731614700000|2024-11-14 20:05:00|980.22|978.22|975.93|973.93|981.2|979.2|972.02|970.02|0
1731615000000|2024-11-14 20:10:00|975.69|973.69|975.93|973.93|980.34|978.34|973.24|971.24|0
1731615300000|2024-11-14 20:15:00|976.66|974.66|983.52|981.52|985.59|983.59|976.66|974.66|0
1731615600000|2024-11-14 20:20:00|983.27|981.27|981.48|979.48|984.17|982.17|978.87|976.87|0
1731615900000|2024-11-14 20:25:00|980.75|978.75|982.7|980.7|985.89|983.89|980.01|978.01|0
1731616200000|2024-11-14 20:30:00|984.66|982.66|976.09|974.09|984.66|982.66|974.87|972.87|0
1731616500000|2024-11-14 20:35:00|976.58|974.58|977.32|975.32|980.74|978.74|974.87|972.87|0
1731616800000|2024-11-14 20:40:00|977.81|975.81|973.4|971.4|978.79|976.79|971.93|969.93|0
1731617100000|2024-11-14 20:45:00|973.64|971.64|970.71|968.71|976.58|974.58|968.87|966.87|0
1731617400000|2024-11-14 20:50:00|973.15|971.15|975.85|973.85|978.78|976.78|971.69|969.69|0
1731617700000|2024-11-14 20:55:00|975.6|973.6|977.56|975.56|979.76|977.76|972.66|970.66|0
1731618000000|2024-11-14 21:00:00|976.82|974.82|974.87|972.87|976.82|974.82|972.42|970.42|0
1731618300000|2024-11-14 21:05:00|975.11|973.11|966.79|964.79|975.36|973.36|964.35|962.35|0
1731618600000|2024-11-14 21:10:00|967.28|965.28|964.22|962.22|968.99|966.99|964.22|962.22|0
1731618900000|2024-11-14 21:15:00|964.54|962.14|969.06|966.66|969.44|967.04|964.42|962.02|0
1731619200000|2024-11-14 21:20:00|969.19|966.79|968.7|966.3|971.64|969.24|968.7|966.3|0
1731619500000|2024-11-14 21:25:00|968.95|966.55|970.41|968.01|970.9|968.5|968.7|966.3|0
1731619800000|2024-11-14 21:30:00|970.66|968.26|972.13|969.73|972.13|969.73|970.17|967.77|0
1731620100000|2024-11-14 21:35:00|972.37|969.97|972.86|970.46|973.59|971.19|972.37|969.97|0
1731620400000|2024-11-14 21:40:00|972.98|970.58|973.35|970.95|974.08|971.68|972.61|970.21|0
1731620700000|2024-11-14 21:45:00|973.1|970.7|973.35|970.95|974.44|972.04|973.1|970.7|0
1731621000000|2024-11-14 21:50:00|973.59|971.19|973.84|971.44|974.33|971.93|973.35|970.95|0
1731621300000|2024-11-14 21:55:00|974.33|971.93|974.2|971.8|974.44|972.04|972.86|970.46|0
1731621600000|2024-11-14 22:00:00|973.61|971.21|972.9|970.5|973.61|971.21|972.9|970.5|0
1731621900000|2024-11-14 22:05:00|973.25|970.85|973.22|970.82|973.29|970.89|973.22|970.82|0
1731622200000|2024-11-14 22:10:00|973.19|970.79|973.08|970.68|973.19|970.79|973.04|970.64|0
1731622500000|2024-11-14 22:15:00|973.04|970.64|972.97|970.57|973.29|970.89|972.79|970.39|0
1731622800000|2024-11-14 22:20:00|973.08|970.68|972.68|970.28|973.08|970.68|972.54|970.14|0
1731623100000|2024-11-14 22:25:00|972.61|970.21|971.49|969.09|972.68|970.28|971.28|968.88|0
1731623400000|2024-11-14 22:30:00|971.53|969.13|971.02|968.62|971.53|969.13|970.74|968.34|0
1731623700000|2024-11-14 22:35:00|971.06|968.66|971.32|968.92|971.35|968.95|971.02|968.62|0
1731624000000|2024-11-14 22:40:00|971.28|968.88|971.46|969.06|971.53|969.13|971.28|968.88|0
1731624300000|2024-11-14 22:45:00|971.35|968.95|971.78|969.38|971.78|969.38|971.28|968.88|0
1731624600000|2024-11-14 22:50:00|971.81|969.41|971.46|969.06|971.96|969.56|971.46|969.06|0
1731624900000|2024-11-14 22:55:00|971.42|969.02|971.6|969.2|972.43|970.03|970.84|968.44|0
1731625200000|2024-11-14 23:00:00|973.7|971.3|969.79|967.39|973.7|971.3|969.18|966.78|0
1731625500000|2024-11-14 23:05:00|969.91|967.51|968.07|965.67|970.16|967.76|967.96|965.56|0
1731625800000|2024-11-14 23:10:00|968.44|966.04|966|963.6|968.93|966.53|964.77|962.37|0
1731626100000|2024-11-14 23:15:00|965.75|963.35|965.51|963.11|966.24|963.84|964.29|961.89|0
1731626400000|2024-11-14 23:20:00|965.38|962.98|965.51|963.11|966.24|963.84|965.38|962.98|0
1731626700000|2024-11-14 23:25:00|965.75|963.35|965.75|963.35|966.24|963.84|965.26|962.86|0
1731627000000|2024-11-14 23:30:00|965.62|963.22|968.44|966.04|968.69|966.29|965.51|963.11|0
1731627300000|2024-11-14 23:35:00|968.69|966.29|968.56|966.16|968.93|966.53|967.71|965.31|0
1731627600000|2024-11-14 23:40:00|968.69|966.29|968.2|965.8|968.69|966.29|967.46|965.06|0
1731627900000|2024-11-14 23:45:00|968.44|966.04|966.24|963.84|969.42|967.02|965.99|963.59|0
1731628200000|2024-11-14 23:50:00|966.11|963.71|965.99|963.59|967.46|965.06|965.75|963.35|0
1731628500000|2024-11-14 23:55:00|966.24|963.84|966.97|964.57|967.58|965.18|966.11|963.71|0
1731628800000|2024-11-15 00:00:00|966.73|964.33|966.97|964.57|967.33|964.93|965.75|963.35|0
1731629100000|2024-11-15 00:05:00|967.21|964.81|965.99|963.59|967.21|964.81|965.26|962.86|0
1731629400000|2024-11-15 00:10:00|966.24|963.84|966.48|964.08|967.21|964.81|966.11|963.71|0
1731629700000|2024-11-15 00:15:00|966.72|964.32|966.84|964.44|967.7|965.3|966.23|963.83|0
1731630000000|2024-11-15 00:20:00|966.97|964.57|965.74|963.34|967.09|964.69|964.28|961.88|0
1731630300000|2024-11-15 00:25:00|965.99|963.59|964.77|962.37|965.99|963.59|963.54|961.14|0
1731630600000|2024-11-15 00:30:00|964.64|962.24|964.03|961.63|965.5|963.1|963.05|960.65|0
1731630900000|2024-11-15 00:35:00|964.15|961.75|961.21|958.81|964.28|961.88|960.85|958.45|0
1731631200000|2024-11-15 00:40:00|961.34|958.94|959.63|957.23|962.32|959.92|959.14|956.74|0
1731631500000|2024-11-15 00:45:00|959.87|957.47|961.58|959.18|961.83|959.43|959.63|957.23|0
1731631800000|2024-11-15 00:50:00|961.7|959.3|961.09|958.69|962.07|959.67|960.36|957.96|0
1731632100000|2024-11-15 00:55:00|960.85|958.45|961.7|959.3|962.32|959.92|960.72|958.32|0
1731632400000|2024-11-15 01:00:00|961.58|959.18|960.6|958.2|961.83|959.43|959.87|957.47|0
1731632700000|2024-11-15 01:05:00|961.09|958.69|958.16|955.76|961.58|959.18|957.91|955.51|0
1731633000000|2024-11-15 01:10:00|958.28|955.88|957.91|955.51|959.25|956.85|955.71|953.31|0
1731633300000|2024-11-15 01:15:00|957.67|955.27|957.83|955.43|958.65|956.25|956.81|954.41|0
1731633600000|2024-11-15 01:20:00|958.32|955.92|956.85|954.45|959.05|956.65|956.85|954.45|0
1731633900000|2024-11-15 01:25:00|957.1|954.7|957.34|954.94|957.59|955.19|955.63|953.23|0
1731634200000|2024-11-15 01:30:00|957.14|955.14|957.14|955.14|957.87|955.87|956.16|954.16|0
1731634500000|2024-11-15 01:35:00|957.26|955.26|957.87|955.87|958.12|956.12|956.41|954.41|0
1731634800000|2024-11-15 01:40:00|958.12|956.12|956.16|954.16|958.12|956.12|955.19|953.19|0
1731635100000|2024-11-15 01:45:00|956.41|954.41|956.65|954.65|957.38|955.38|956.04|954.04|0
1731635400000|2024-11-15 01:50:00|956.41|954.41|956.41|954.41|956.41|954.41|955.43|953.43|0
1731635700000|2024-11-15 01:55:00|956.65|954.65|956.16|954.16|957.14|955.14|955.67|953.67|0
1731636000000|2024-11-15 02:00:00|956.28|954.28|955.92|953.92|956.4|954.4|955.18|953.18|0
1731636300000|2024-11-15 02:05:00|955.67|953.67|955.79|953.79|955.92|953.92|954.94|952.94|0
1731636600000|2024-11-15 02:10:00|955.91|953.91|955.91|953.91|956.4|954.4|954.94|952.94|0
1731636900000|2024-11-15 02:15:00|956.16|954.16|956.4|954.4|956.4|954.4|955.42|953.42|0
1731637200000|2024-11-15 02:20:00|956.52|954.52|957.74|955.74|957.98|955.98|955.67|953.67|0
1731637500000|2024-11-15 02:25:00|957.87|955.87|957.62|955.62|957.87|955.87|956.89|954.89|0
1731637800000|2024-11-15 02:30:00|957.38|955.38|958.35|956.35|958.35|956.35|956.89|954.89|0
1731638100000|2024-11-15 02:35:00|958.11|956.11|959.58|957.58|960.31|958.31|958.11|956.11|0
1731638400000|2024-11-15 02:40:00|959.33|957.33|959.57|957.57|959.82|957.82|959.09|957.09|0
1731638700000|2024-11-15 02:45:00|959.33|957.33|959.09|957.09|959.33|957.33|958.35|956.35|0
1731639000000|2024-11-15 02:50:00|958.84|956.84|959.57|957.57|959.82|957.82|958.84|956.84|0
1731639300000|2024-11-15 02:55:00|959.69|957.69|959.57|957.57|959.82|957.82|958.84|956.84|0
1731639600000|2024-11-15 03:00:00|959.69|957.69|959.33|957.33|959.69|957.69|957.86|955.86|0
1731639900000|2024-11-15 03:05:00|959.57|957.57|959.57|957.57|960.3|958.3|959.08|957.08|0
1731640200000|2024-11-15 03:10:00|959.44|957.44|960.55|958.55|961.28|959.28|959.44|957.44|0
1731640500000|2024-11-15 03:15:00|960.42|958.42|960.55|958.55|960.79|958.79|959.81|957.81|0
1731640800000|2024-11-15 03:20:00|960.79|958.79|961.4|959.4|961.52|959.52|960.55|958.55|0
1731641100000|2024-11-15 03:25:00|961.52|959.52|961.77|959.77|962.13|960.13|961.04|959.04|0
1731641400000|2024-11-15 03:30:00|961.64|959.64|961.28|959.28|961.64|959.64|960.06|958.06|0
1731641700000|2024-11-15 03:35:00|961.4|959.4|962.26|960.26|962.26|960.26|961.15|959.15|0
1731642000000|2024-11-15 03:40:00|962.13|960.13|961.28|959.28|962.26|960.26|961.03|959.03|0
1731642300000|2024-11-15 03:45:00|961.15|959.15|961.28|959.28|961.77|959.77|960.54|958.54|0
1731642600000|2024-11-15 03:50:00|961.52|959.52|959.81|957.81|961.52|959.52|959.32|957.32|0
1731642900000|2024-11-15 03:55:00|959.57|957.57|959.08|957.08|960.05|958.05|958.7|956.7|0
1731643200000|2024-11-15 04:00:00|959.32|957.32|957.61|955.61|959.56|957.56|957.24|955.24|0
1731643500000|2024-11-15 04:05:00|957.85|955.85|956.99|954.99|958.34|956.34|956.88|954.88|0
1731643800000|2024-11-15 04:10:00|957.12|955.12|956.99|954.99|957.61|955.61|956.63|954.63|0
1731644100000|2024-11-15 04:15:00|957.36|955.36|958.1|956.1|958.21|956.21|956.14|954.14|0
1731644400000|2024-11-15 04:20:00|958.34|956.34|959.56|957.56|959.56|957.56|958.1|956.1|0
1731644700000|2024-11-15 04:25:00|959.32|957.32|960.78|958.78|960.78|958.78|958.83|956.83|0
1731645000000|2024-11-15 04:30:00|960.54|958.54|959.8|957.8|961.03|959.03|959.56|957.56|0
1731645300000|2024-11-15 04:35:00|960.05|958.05|959.07|957.07|960.05|958.05|958.58|956.58|0
1731645600000|2024-11-15 04:40:00|959.32|957.32|958.83|956.83|959.32|957.32|958.58|956.58|0
1731645900000|2024-11-15 04:45:00|958.58|956.58|958.21|956.21|958.58|956.58|958.09|956.09|0
1731646200000|2024-11-15 04:50:00|958.09|956.09|959.31|957.31|959.31|957.31|957.85|955.85|0
1731646500000|2024-11-15 04:55:00|959.43|957.43|960.29|958.29|960.29|958.29|959.07|957.07|0
1731646800000|2024-11-15 05:00:00|960.05|958.05|961.76|959.76|962|960|960.05|958.05|0
1731647100000|2024-11-15 05:05:00|962|960|961.02|959.02|962.24|960.24|960.29|958.29|0
1731647400000|2024-11-15 05:10:00|960.89|958.89|961.27|959.27|961.51|959.51|960.65|958.65|0
1731647700000|2024-11-15 05:15:00|961.14|959.14|962.49|960.49|962.73|960.73|961.02|959.02|0
1731648000000|2024-11-15 05:20:00|962.36|960.36|961.51|959.51|962.49|960.49|961.26|959.26|0
1731648300000|2024-11-15 05:25:00|961.75|959.75|961.51|959.51|962.49|960.49|961.26|959.26|0
1731648600000|2024-11-15 05:30:00|961.63|959.63|959.8|957.8|961.63|959.63|959.55|957.55|0
1731648900000|2024-11-15 05:35:00|960.04|958.04|958.94|956.94|960.29|958.29|958.82|956.82|0
1731649200000|2024-11-15 05:40:00|958.82|956.82|957.35|955.35|958.82|956.82|957.11|955.11|0
1731649500000|2024-11-15 05:45:00|957.6|955.6|956.62|954.62|957.6|955.6|956.37|954.37|0
1731649800000|2024-11-15 05:50:00|956.37|954.37|955.88|953.88|956.86|954.86|955.4|953.4|0
1731650100000|2024-11-15 05:55:00|956.13|954.13|956.13|954.13|956.13|954.13|955.39|953.39|0
1731650400000|2024-11-15 06:00:00|955.88|953.88|954.99|952.99|956.13|954.13|954.66|952.66|0
1731650700000|2024-11-15 06:05:00|955.11|953.11|952.06|950.06|955.11|953.11|951.81|949.81|0
1731651000000|2024-11-15 06:10:00|952.18|950.18|950.1|948.1|952.55|950.55|949.13|947.13|0
1731651300000|2024-11-15 06:15:00|950.35|948.35|950.84|948.84|951.57|949.57|950.1|948.1|0
1731651600000|2024-11-15 06:20:00|950.59|948.59|945.95|943.95|950.71|948.71|945.95|943.95|0
1731651900000|2024-11-15 06:25:00|945.71|943.71|943.51|941.51|945.95|943.95|943.27|941.27|0
1731652200000|2024-11-15 06:30:00|944|942|945.22|943.22|945.46|943.46|943.51|941.51|0
1731652500000|2024-11-15 06:35:00|945.46|943.46|950.59|948.59|950.59|948.59|945.46|943.46|0
1731652800000|2024-11-15 06:40:00|950.83|948.83|948.64|946.64|950.83|948.83|948.15|946.15|0
1731653100000|2024-11-15 06:45:00|948.39|946.39|948.15|946.15|949.37|947.37|947.66|945.66|0
1731653400000|2024-11-15 06:50:00|948.39|946.39|949.37|947.37|949.37|947.37|947.9|945.9|0
1731653700000|2024-11-15 06:55:00|949.48|947.48|949.37|947.37|949.61|947.61|948.88|946.88|0
1731654000000|2024-11-15 07:00:00|949.12|947.12|948.39|946.39|949.61|947.61|948.14|946.14|0
1731654300000|2024-11-15 07:05:00|948.26|946.26|946.68|944.68|949.36|947.36|946.19|944.19|0
1731654600000|2024-11-15 07:10:00|946.43|944.43|947.41|945.41|947.41|945.41|946.31|944.31|0
1731654900000|2024-11-15 07:15:00|947.9|945.9|947.55|945.55|948.39|946.39|946.87|944.87|0
1731655200000|2024-11-15 07:20:00|947.43|945.43|945.72|943.72|947.67|945.67|945.48|943.48|0
1731655500000|2024-11-15 07:25:00|945.84|943.84|945.72|943.72|946.7|944.7|943.52|941.52|0
1731655800000|2024-11-15 07:30:00|945.84|943.84|945.23|943.23|946.45|944.45|944.25|942.25|0
1731656100000|2024-11-15 07:35:00|945.47|943.47|944.5|942.5|945.96|943.96|944.01|942.01|0
1731656400000|2024-11-15 07:40:00|944.74|942.74|945.72|943.72|945.72|943.72|942.79|940.79|0
1731656700000|2024-11-15 07:45:00|945.83|943.83|943.64|941.64|945.96|943.96|943.52|941.52|0
1731657000000|2024-11-15 07:50:00|943.76|941.76|943.03|941.03|944.61|942.61|942.54|940.54|0
1731657300000|2024-11-15 07:55:00|943.27|941.27|941.32|939.32|943.27|941.27|941.32|939.32|0
1731657600000|2024-11-15 08:00:00|942.05|940.05|943.76|941.76|944.98|942.98|942.05|940.05|0
1731657900000|2024-11-15 08:05:00|944|942|938.14|936.14|944.25|942.25|937.66|935.66|0
1731658200000|2024-11-15 08:10:00|937.41|935.41|938.39|936.39|938.88|936.88|935.95|933.95|0
1731658500000|2024-11-15 08:15:00|938.14|936.14|940.83|938.83|942.29|940.29|937.17|935.17|0
1731658800000|2024-11-15 08:20:00|940.58|938.58|936.92|934.92|940.58|938.58|935.95|933.95|0
1731659100000|2024-11-15 08:25:00|936.68|934.68|932.04|930.04|936.68|934.68|932.04|930.04|0
1731659400000|2024-11-15 08:30:00|931.67|929.67|936.19|934.19|937.41|935.41|931.67|929.67|0
1731659700000|2024-11-15 08:35:00|936.43|934.43|937.52|935.52|937.65|935.65|936.06|934.06|0
1731660000000|2024-11-15 08:40:00|937.16|935.16|939.85|937.85|940.58|938.58|937.16|935.16|0
1731660300000|2024-11-15 08:45:00|939.72|937.72|939.36|937.36|941.31|939.31|939.12|937.12|0
1731660600000|2024-11-15 08:50:00|939.11|937.11|941.31|939.31|941.8|939.8|937.89|935.89|0
1731660900000|2024-11-15 08:55:00|941.07|939.07|943.26|941.26|943.38|941.38|940.58|938.58|0
1731661200000|2024-11-15 09:00:00|943.51|941.51|941.55|939.55|943.75|941.75|941.07|939.07|0
1731661500000|2024-11-15 09:05:00|941.31|939.31|940.99|938.99|942.16|940.16|940.33|938.33|0
1731661800000|2024-11-15 09:10:00|941.23|939.23|939.52|937.52|941.96|939.96|939.52|937.52|0
1731662100000|2024-11-15 09:15:00|939.76|937.76|940.25|938.25|940.74|938.74|938.17|936.17|0
1731662400000|2024-11-15 09:20:00|940.5|938.5|940.74|938.74|941.1|939.1|940.25|938.25|0
1731662700000|2024-11-15 09:25:00|940.98|938.98|940.49|938.49|941.47|939.47|940.49|938.49|0
1731663000000|2024-11-15 09:30:00|939.52|937.52|940.49|938.49|940.49|938.49|939.27|937.27|0
1731663300000|2024-11-15 09:35:00|940.25|938.25|942.2|940.2|942.94|940.94|940.25|938.25|0
1731663600000|2024-11-15 09:40:00|941.96|939.96|941.47|939.47|942.2|940.2|941.22|939.22|0
1731663900000|2024-11-15 09:45:00|940.98|938.98|939.76|937.76|940.98|938.98|939.76|937.76|0
1731664200000|2024-11-15 09:50:00|939.51|937.51|939.76|937.76|939.76|937.76|937.8|935.8|0
1731664500000|2024-11-15 09:55:00|939.51|937.51|939.27|937.27|939.76|937.76|938.54|936.54|0
1731664800000|2024-11-15 10:00:00|939.02|937.02|940.73|938.73|940.98|938.98|939.02|937.02|0
1731665100000|2024-11-15 10:05:00|940.61|938.61|941.22|939.22|941.22|939.22|940|938|0
1731665400000|2024-11-15 10:10:00|940.98|938.98|939.02|937.02|940.98|938.98|938.78|936.78|0
1731665700000|2024-11-15 10:15:00|939.14|937.14|937.56|935.56|939.51|937.51|937.56|935.56|0
1731666000000|2024-11-15 10:20:00|937.31|935.31|939.75|937.75|939.75|937.75|936.58|934.58|0
1731666300000|2024-11-15 10:25:00|939.51|937.51|940.73|938.73|940.97|938.97|939.51|937.51|0
1731666600000|2024-11-15 10:30:00|940.49|938.49|940.85|938.85|940.97|938.97|938.29|936.29|0
1731666900000|2024-11-15 10:35:00|940.73|938.73|940|938|940.97|938.97|939.38|937.38|0
1731667200000|2024-11-15 10:40:00|939.51|937.51|939.51|937.51|940.24|938.24|939.02|937.02|0
1731667500000|2024-11-15 10:45:00|939.75|937.75|941.22|939.22|941.22|939.22|939.51|937.51|0
1731667800000|2024-11-15 10:50:00|941.46|939.46|940.6|938.6|942.19|940.19|940.48|938.48|0
1731668100000|2024-11-15 10:55:00|940.73|938.73|941.46|939.46|941.7|939.7|940.73|938.73|0
1731668400000|2024-11-15 11:00:00|941.7|939.7|942.68|940.68|942.68|940.68|941.21|939.21|0
1731668700000|2024-11-15 11:05:00|943.04|941.04|944.39|942.39|945.61|943.61|943.04|941.04|0
1731669000000|2024-11-15 11:10:00|944.26|942.26|945.37|943.37|945.86|943.86|943.9|941.9|0
1731669300000|2024-11-15 11:15:00|945.12|943.12|945.37|943.37|945.61|943.61|945.12|943.12|0
1731669600000|2024-11-15 11:20:00|945.12|943.12|945.37|943.37|945.61|943.61|944.63|942.63|0
1731669900000|2024-11-15 11:25:00|945.36|943.36|946.34|944.34|946.34|944.34|945.12|943.12|0
1731670200000|2024-11-15 11:30:00|946.1|944.1|945.36|943.36|946.1|944.1|944.88|942.88|0
1731670500000|2024-11-15 11:35:00|945.61|943.61|946.46|944.46|946.46|944.46|945.36|943.36|0
1731670800000|2024-11-15 11:40:00|946.34|944.34|945.36|943.36|946.34|944.34|945.12|943.12|0
1731671100000|2024-11-15 11:45:00|945.24|943.24|945.72|943.72|946.1|944.1|945.12|943.12|0
1731671400000|2024-11-15 11:50:00|945.61|943.61|945.85|943.85|946.34|944.34|944.87|942.87|0
1731671700000|2024-11-15 11:55:00|945.61|943.61|945.85|943.85|946.21|944.21|945.36|943.36|0
1731672000000|2024-11-15 12:00:00|945.72|943.72|946.34|944.34|946.58|944.58|945.36|943.36|0
1731672300000|2024-11-15 12:05:00|946.21|944.21|948.29|946.29|948.29|946.29|946.09|944.09|0
1731672600000|2024-11-15 12:10:00|948.54|946.54|949.03|947.03|949.03|947.03|948.17|946.17|0
1731672900000|2024-11-15 12:15:00|949.14|947.14|946.82|944.82|949.51|947.51|946.82|944.82|0
1731673200000|2024-11-15 12:20:00|947.07|945.07|945.85|943.85|947.8|945.8|944.87|942.87|0
1731673500000|2024-11-15 12:25:00|946.09|944.09|947.8|945.8|947.8|945.8|945.6|943.6|0
1731673800000|2024-11-15 12:30:00|947.56|945.56|947.56|945.56|947.8|945.8|946.33|944.33|0
1731674100000|2024-11-15 12:35:00|947.8|945.8|948.29|946.29|948.29|946.29|946.82|944.82|0
1731674400000|2024-11-15 12:40:00|948.04|946.04|948.04|946.04|949.02|947.02|948.04|946.04|0
1731674700000|2024-11-15 12:45:00|947.8|945.8|948.78|946.78|948.78|946.78|947.43|945.43|0
1731675000000|2024-11-15 12:50:00|949.02|947.02|949.26|947.26|950.49|948.49|948.89|946.89|0
1731675300000|2024-11-15 12:55:00|950|948|951.22|949.22|952.2|950.2|949.75|947.75|0
1731675600000|2024-11-15 13:00:00|951.09|949.09|950.49|948.49|951.46|949.46|950|948|0
1731675900000|2024-11-15 13:05:00|950.36|948.36|948.28|946.28|950.97|948.97|948.28|946.28|0
1731676200000|2024-11-15 13:10:00|948.4|946.4|948.89|946.89|950.24|948.24|948.28|946.28|0
1731676500000|2024-11-15 13:15:00|948.77|946.77|947.06|945.06|949.02|947.02|947.06|945.06|0
1731676800000|2024-11-15 13:20:00|947.31|945.31|946.82|944.82|949.26|947.26|946.82|944.82|0
1731677100000|2024-11-15 13:25:00|947.06|945.06|947.3|945.3|949.26|947.26|947.06|945.06|0
1731677400000|2024-11-15 13:30:00|947.18|945.18|943.67|941.67|952.07|950.07|942.94|940.94|0
1731677700000|2024-11-15 13:35:00|943.8|941.8|942.33|940.33|944.53|942.53|941.6|939.6|0
1731678000000|2024-11-15 13:40:00|942.09|940.09|944.28|942.28|946.97|944.97|941.6|939.6|0
1731678300000|2024-11-15 13:45:00|944.4|942.4|945.75|943.75|946.97|944.97|944.28|942.28|0
1731678600000|2024-11-15 13:50:00|946|944|944.28|942.28|946|944|943.31|941.31|0
1731678900000|2024-11-15 13:55:00|944.04|942.04|943.31|941.31|944.53|942.53|942.82|940.82|0
1731679200000|2024-11-15 14:00:00|943.42|941.42|942.33|940.33|944.64|942.64|942.33|940.33|0
1731679500000|2024-11-15 14:05:00|942.44|940.44|941.59|939.59|943.3|941.3|941.59|939.59|0
1731679800000|2024-11-15 14:10:00|941.35|939.35|941.35|939.35|942.33|940.33|941.22|939.22|0
1731680100000|2024-11-15 14:15:00|941.46|939.46|938.17|936.17|942.33|940.33|936.95|934.95|0
1731680400000|2024-11-15 14:20:00|938.41|936.41|936.7|934.7|939.64|937.64|936.46|934.46|0
1731680700000|2024-11-15 14:25:00|936.09|934.09|937.77|935.77|940.12|938.12|935.24|933.24|0
1731681000000|2024-11-15 14:30:00|937.53|935.53|931.9|929.9|941.44|939.44|931.9|929.9|0
1731681300000|2024-11-15 14:35:00|931.5|929.5|932.96|930.96|933.94|931.94|929.54|927.54|0
1731681600000|2024-11-15 14:40:00|933.21|931.21|933.21|931.21|937.85|935.85|929.79|927.79|0
1731681900000|2024-11-15 14:45:00|931.98|929.98|939.56|937.56|940.29|938.29|930.52|928.52|0
1731682200000|2024-11-15 14:50:00|939.07|937.07|932.72|930.72|939.07|937.07|932.72|930.72|0
1731682500000|2024-11-15 14:55:00|932.47|930.47|927.1|925.1|933.69|931.69|924.9|922.9|0
1731682800000|2024-11-15 15:00:00|926.85|924.85|919.79|917.79|926.85|924.85|919.54|917.54|0
1731683100000|2024-11-15 15:05:00|919.54|917.54|914.18|912.18|922.96|920.96|913.69|911.69|0
1731683400000|2024-11-15 15:10:00|914.42|912.42|914.74|912.74|916.94|914.94|911.74|909.74|0
1731683700000|2024-11-15 15:15:00|914.99|912.99|914.28|912.28|918.89|916.89|910.87|908.87|0
1731684000000|2024-11-15 15:20:00|913.79|911.79|908.18|906.18|914.03|912.03|907.21|905.21|0
1731684300000|2024-11-15 15:25:00|908.43|906.43|908.44|906.44|912.27|910.27|907.65|905.65|0
1731684600000|2024-11-15 15:30:00|907.95|905.95|908.19|906.19|910.87|908.87|906|904|0
1731684900000|2024-11-15 15:35:00|907.95|905.95|907.41|905.41|909.6|907.6|903.08|901.08|0
1731685200000|2024-11-15 15:40:00|906.92|904.92|907.89|905.89|908.62|906.62|903.51|901.51|0
1731685500000|2024-11-15 15:45:00|907.65|905.65|907.64|905.64|912.76|910.76|905.84|903.84|0
1731685800000|2024-11-15 15:50:00|907.89|905.89|904.96|902.96|915.92|913.92|903.99|901.99|0
1731686100000|2024-11-15 15:55:00|905.21|903.21|904.59|902.59|906.67|904.67|901.56|899.56|0
1731686400000|2024-11-15 16:00:00|903.99|901.99|902.43|900.43|906.93|904.93|902.43|900.43|0
1731686700000|2024-11-15 16:05:00|903.04|901.04|902.8|900.8|907.18|905.18|902.32|900.32|0
1731687000000|2024-11-15 16:10:00|903.77|901.77|905.96|903.96|911.8|909.8|903.77|901.77|0
1731687300000|2024-11-15 16:15:00|906.2|904.2|910.58|908.58|912.52|910.52|905.72|903.72|0
1731687600000|2024-11-15 16:20:00|910.82|908.82|910.51|908.51|911.31|909.31|906.93|904.93|0
1731687900000|2024-11-15 16:25:00|910.63|908.63|912.58|910.58|912.82|910.82|908.8|906.8|0
1731688200000|2024-11-15 16:30:00|911.85|909.85|908.44|906.44|913.8|911.8|907.95|905.95|0
1731688500000|2024-11-15 16:35:00|907.95|905.95|902.84|900.84|907.95|905.95|902.6|900.6|0
1731688800000|2024-11-15 16:40:00|902.6|900.6|901.39|899.39|903.33|901.33|898.23|896.23|0
1731689100000|2024-11-15 16:45:00|902.36|900.36|903.33|901.33|907.71|905.71|899.93|897.93|0
1731689400000|2024-11-15 16:50:00|904.06|902.06|904.06|902.06|904.06|902.06|900.66|898.66|0
1731689700000|2024-11-15 16:55:00|903.09|901.09|898.23|896.23|903.33|901.33|895.56|893.56|0
1731690000000|2024-11-15 17:00:00|897.75|895.75|896.62|894.62|899.93|897.93|895.89|893.89|0
1731690300000|2024-11-15 17:05:00|897.1|895.1|896.79|894.79|898.24|896.24|893.22|891.22|0
1731690600000|2024-11-15 17:10:00|896.55|894.55|898.96|896.96|898.96|896.96|895.1|893.1|0
1731690900000|2024-11-15 17:15:00|898.72|896.72|899.2|897.2|900.41|898.41|895.83|893.83|0
1731691200000|2024-11-15 17:20:00|899.44|897.44|897.51|895.51|901.61|899.61|896.31|894.31|0
1731691500000|2024-11-15 17:25:00|897.75|895.75|896.9|894.9|898.23|896.23|895.34|893.34|0
1731691800000|2024-11-15 17:30:00|896.79|894.79|896.3|894.3|897.03|895.03|892.45|890.45|0
1731692100000|2024-11-15 17:35:00|896.06|894.06|895.1|893.1|896.78|894.78|892.93|890.93|0
1731692400000|2024-11-15 17:40:00|894.97|892.97|897.99|895.99|898.47|896.47|892.69|890.69|0
1731692700000|2024-11-15 17:45:00|898.23|896.23|896.06|894.06|899.92|897.92|894.85|892.85|0
1731693000000|2024-11-15 17:50:00|895.09|893.09|891.26|889.26|895.33|893.33|889.31|887.31|0
1731693300000|2024-11-15 17:55:00|891.37|889.37|897.27|895.27|897.99|895.99|891.02|889.02|0
1731693600000|2024-11-15 18:00:00|897.51|895.51|894.86|892.86|898.71|896.71|894.14|892.14|0
1731693900000|2024-11-15 18:05:00|895.1|893.1|896.3|894.3|896.78|894.78|893.18|891.18|0
1731694200000|2024-11-15 18:10:00|895.82|893.82|894.62|892.62|896.3|894.3|893.41|891.41|0
1731694500000|2024-11-15 18:15:00|894.86|892.86|895.34|893.34|898.95|896.95|893.65|891.65|0
1731694800000|2024-11-15 18:20:00|895.82|893.82|894.13|892.13|898.95|896.95|892.93|890.93|0
1731695100000|2024-11-15 18:25:00|893.89|891.89|897.02|895.02|897.98|895.98|893.89|891.89|0
1731695400000|2024-11-15 18:30:00|896.54|894.54|891.24|889.24|896.54|894.54|891.24|889.24|0
1731695700000|2024-11-15 18:35:00|890.76|888.76|894.61|892.61|894.85|892.85|890.76|888.76|0
1731696000000|2024-11-15 18:40:00|894.37|892.37|891.24|889.24|894.85|892.85|890.04|888.04|0
1731696300000|2024-11-15 18:45:00|891.48|889.48|886.67|884.67|891.48|889.48|885.71|883.71|0
1731696600000|2024-11-15 18:50:00|886.43|884.43|886.91|884.91|888.35|886.35|885.71|883.71|0
1731696900000|2024-11-15 18:55:00|887.15|885.15|887.87|885.87|888.11|886.11|881.98|879.98|0
1731697200000|2024-11-15 19:00:00|887.63|885.63|886.57|884.57|890.99|888.99|885.71|883.71|0
1731697500000|2024-11-15 19:05:00|886.81|884.81|890.24|888.24|893.12|891.12|886.57|884.57|0
1731697800000|2024-11-15 19:10:00|890|888|889.52|887.52|891.92|889.92|888.08|886.08|0
1731698100000|2024-11-15 19:15:00|889.28|887.28|887.84|885.84|890.96|888.96|887.6|885.6|0
1731698400000|2024-11-15 19:20:00|888.08|886.08|887.11|885.11|888.8|886.8|886.15|884.15|0
1731698700000|2024-11-15 19:25:00|886.87|884.87|884.23|882.23|887.59|885.59|883.51|881.51|0
1731699000000|2024-11-15 19:30:00|884.47|882.47|884.47|882.47|886.63|884.63|883.75|881.75|0
1731699300000|2024-11-15 19:35:00|884.34|882.34|885.91|883.91|887.59|885.59|884.23|882.23|0
1731699600000|2024-11-15 19:40:00|886.15|884.15|895.28|893.28|895.76|893.76|885.91|883.91|0
1731699900000|2024-11-15 19:45:00|894.8|892.8|895.22|893.22|900.81|898.81|893.83|891.83|0
1731700200000|2024-11-15 19:50:00|894.98|892.98|888|886|896.67|894.67|887.28|885.28|0
1731700500000|2024-11-15 19:55:00|888.48|886.48|892.09|890.09|892.57|890.57|888|886|0
1731700800000|2024-11-15 20:00:00|891.85|889.85|896.9|894.9|896.9|894.9|891.61|889.61|0
1731701100000|2024-11-15 20:05:00|896.66|894.66|894.49|892.49|900.52|898.52|893.53|891.53|0
1731701400000|2024-11-15 20:10:00|894.98|892.98|897.62|895.62|898.59|896.59|894.73|892.73|0
1731701700000|2024-11-15 20:15:00|897.5|895.5|901|899|903.65|901.65|896.66|894.66|0
1731702000000|2024-11-15 20:20:00|901.48|899.48|898.1|896.1|904.37|902.37|897.38|895.38|0
1731702300000|2024-11-15 20:25:00|898.59|896.59|895.93|893.93|899.31|897.31|895.69|893.69|0
1731702600000|2024-11-15 20:30:00|897.14|895.14|897.62|895.62|899.31|897.31|894.49|892.49|0
1731702900000|2024-11-15 20:35:00|897.38|895.38|896.65|894.65|899.31|897.31|896.41|894.41|0
1731703200000|2024-11-15 20:40:00|897.14|895.14|891.34|889.34|897.86|895.86|890.62|888.62|0
1731703500000|2024-11-15 20:45:00|891.58|889.58|893.02|891.02|895.43|893.43|891.58|889.58|0
1731703800000|2024-11-15 20:50:00|893.99|891.99|903.63|901.63|903.87|901.87|893.51|891.51|0
1731704100000|2024-11-15 20:55:00|901.94|899.94|898.08|896.08|905.07|903.07|898.08|896.08|0
1731704400000|2024-11-15 21:00:00|899.29|897.29|903.87|901.87|908.21|906.21|899.29|897.29|0
1731704700000|2024-11-15 21:05:00|904.11|902.11|904.46|902.46|905.31|903.31|903.62|901.62|0
1731705000000|2024-11-15 21:10:00|904.59|902.59|903.62|901.62|904.83|902.83|902.9|900.9|0
1731892800000|2024-11-18 01:20:00|915.13|912.73|915.61|913.21|915.86|913.46|915.13|912.73|0
1731893100000|2024-11-18 01:25:00|915.37|912.97|915.24|912.84|916.1|913.7|915.24|912.84|0
1731893400000|2024-11-18 01:30:00|915.17|913.17|915.41|913.41|915.65|913.65|914.68|912.68|0
1731893700000|2024-11-18 01:35:00|915.28|913.28|914.44|912.44|915.41|913.41|914.19|912.19|0
1731894000000|2024-11-18 01:40:00|914.19|912.19|914.44|912.44|915.41|913.41|914.19|912.19|0
1731894300000|2024-11-18 01:45:00|914.68|912.68|913.22|911.22|914.68|912.68|912.73|910.73|0
1731894600000|2024-11-18 01:50:00|912.98|910.98|913.46|911.46|914.19|912.19|912.98|910.98|0
1731894900000|2024-11-18 01:55:00|913.7|911.7|913.7|911.7|914.19|912.19|913.22|911.22|0
1731895200000|2024-11-18 02:00:00|913.46|911.46|911.27|909.27|913.46|911.46|910.79|908.79|0
1731895500000|2024-11-18 02:05:00|911.52|909.52|912|910|912.24|910.24|911.27|909.27|0
1731895800000|2024-11-18 02:10:00|911.76|909.76|913.7|911.7|913.7|911.7|911.51|909.51|0
1731896100000|2024-11-18 02:15:00|913.46|911.46|914.18|912.18|914.43|912.43|913.46|911.46|0
1731896400000|2024-11-18 02:20:00|914.43|912.43|913.21|911.21|914.43|912.43|913.21|911.21|0
1731896700000|2024-11-18 02:25:00|913.33|911.33|912.97|910.97|914.18|912.18|912.97|910.97|0
1731897000000|2024-11-18 02:30:00|913.21|911.21|912.24|910.24|913.45|911.45|911.99|909.99|0
1731897300000|2024-11-18 02:35:00|912.48|910.48|913.94|911.94|914.18|912.18|912.24|910.24|0
1731897600000|2024-11-18 02:40:00|914.18|912.18|913.32|911.32|914.18|912.18|913.32|911.32|0
1731897900000|2024-11-18 02:45:00|913.21|911.21|913.21|911.21|913.69|911.69|912.96|910.96|0
1731898200000|2024-11-18 02:50:00|913.08|911.08|912.96|910.96|913.81|911.81|912.96|910.96|0
1731898500000|2024-11-18 02:55:00|913.2|911.2|913.69|911.69|913.69|911.69|912.83|910.83|0
1731898800000|2024-11-18 03:00:00|913.93|911.93|914.66|912.66|914.66|912.66|913.45|911.45|0
1731899100000|2024-11-18 03:05:00|914.78|912.78|913.93|911.93|914.78|912.78|913.69|911.69|0
1731899400000|2024-11-18 03:10:00|913.8|911.8|913.2|911.2|913.93|911.93|913.2|911.2|0
1731899700000|2024-11-18 03:15:00|912.96|910.96|912.47|910.47|913.2|911.2|912.47|910.47|0
1731900000000|2024-11-18 03:20:00|912.59|910.59|912.23|910.23|912.71|910.71|911.98|909.98|0
1731900300000|2024-11-18 03:25:00|911.98|909.98|912.23|910.23|912.95|910.95|911.98|909.98|0
1731900600000|2024-11-18 03:30:00|912.47|910.47|913.2|911.2|913.2|911.2|911.74|909.74|0
1731900900000|2024-11-18 03:35:00|913.07|911.07|912.95|910.95|913.92|911.92|912.71|910.71|0
1731901200000|2024-11-18 03:40:00|913.07|911.07|911.98|909.98|913.68|911.68|911.98|909.98|0
1731901500000|2024-11-18 03:45:00|912.22|910.22|912.46|910.46|912.71|910.71|911.98|909.98|0
1731901800000|2024-11-18 03:50:00|912.34|910.34|912.22|910.22|912.46|910.46|911.98|909.98|0
1731902100000|2024-11-18 03:55:00|912.46|910.46|912.95|910.95|913.19|911.19|912.22|910.22|0
1731902400000|2024-11-18 04:00:00|913.19|911.19|913.68|911.68|913.92|911.92|913.19|911.19|0
1731902700000|2024-11-18 04:05:00|913.43|911.43|913.43|911.43|913.92|911.92|912.95|910.95|0
1731903000000|2024-11-18 04:10:00|913.67|911.67|914.16|912.16|914.16|912.16|913.43|911.43|0
1731903300000|2024-11-18 04:15:00|913.92|911.92|913.67|911.67|914.16|912.16|913.43|911.43|0
1731903600000|2024-11-18 04:20:00|913.79|911.79|913.91|911.91|914.16|912.16|913.67|911.67|0
1731903900000|2024-11-18 04:25:00|914.16|912.16|914.16|912.16|914.64|912.64|913.91|911.91|0
1731904200000|2024-11-18 04:30:00|914.4|912.4|914.4|912.4|914.4|912.4|913.91|911.91|0
1731904500000|2024-11-18 04:35:00|914.27|912.27|914.4|912.4|914.64|912.64|913.91|911.91|0
1731904800000|2024-11-18 04:40:00|914.15|912.15|915.12|913.12|915.37|913.37|914.15|912.15|0
1731905100000|2024-11-18 04:45:00|915.37|913.37|916.34|914.34|916.58|914.58|915.12|913.12|0
1731905400000|2024-11-18 04:50:00|916.58|914.58|916.1|914.1|916.58|914.58|915.85|913.85|0
1731905700000|2024-11-18 04:55:00|916.09|914.09|915.85|913.85|916.09|914.09|915.61|913.61|0
1731906000000|2024-11-18 05:00:00|916.09|914.09|915.85|913.85|916.09|914.09|915.24|913.24|0
1731906300000|2024-11-18 05:05:00|916.09|914.09|915.36|913.36|916.09|914.09|915.36|913.36|0
1731906600000|2024-11-18 05:10:00|915.12|913.12|913.66|911.66|915.36|913.36|913.66|911.66|0
1731906900000|2024-11-18 05:15:00|913.9|911.9|913.9|911.9|914.15|912.15|913.42|911.42|0
1731907200000|2024-11-18 05:20:00|914.02|912.02|913.77|911.77|914.14|912.14|913.17|911.17|0
1731907500000|2024-11-18 05:25:00|913.9|911.9|914.5|912.5|915.12|913.12|913.9|911.9|0
1731907800000|2024-11-18 05:30:00|914.63|912.63|912.68|910.68|914.63|912.63|912.44|910.44|0
1731908100000|2024-11-18 05:35:00|912.93|910.93|912.68|910.68|912.93|910.93|912.2|910.2|0
1731908400000|2024-11-18 05:40:00|912.8|910.8|913.65|911.65|913.65|911.65|912.68|910.68|0
1731908700000|2024-11-18 05:45:00|913.41|911.41|913.65|911.65|914.38|912.38|913.41|911.41|0
1731909000000|2024-11-18 05:50:00|913.53|911.53|913.16|911.16|913.53|911.53|912.92|910.92|0
1731909300000|2024-11-18 05:55:00|913.41|911.41|914.38|912.38|914.38|912.38|912.92|910.92|0
1731909600000|2024-11-18 06:00:00|914.14|912.14|913.16|911.16|914.14|912.14|912.68|910.68|0
1731909900000|2024-11-18 06:05:00|913.41|911.41|912.68|910.68|913.41|911.41|912.19|910.19|0
1731910200000|2024-11-18 06:10:00|912.92|910.92|913.65|911.65|913.65|911.65|912.43|910.43|0
1731910500000|2024-11-18 06:15:00|913.89|911.89|914.13|912.13|914.62|912.62|913.89|911.89|0
1731910800000|2024-11-18 06:20:00|914.01|912.01|915.35|913.35|915.35|913.35|913.65|911.65|0
1731911100000|2024-11-18 06:25:00|915.1|913.1|914.98|912.98|915.59|913.59|914.86|912.86|0
1731911400000|2024-11-18 06:30:00|914.86|912.86|915.59|913.59|915.83|913.83|914.86|912.86|0
1731911700000|2024-11-18 06:35:00|915.83|913.83|917.04|915.04|917.29|915.29|915.59|913.59|0
1731912000000|2024-11-18 06:40:00|916.8|914.8|916.31|914.31|917.04|915.04|916.07|914.07|0
1731912300000|2024-11-18 06:45:00|916.56|914.56|917.04|915.04|917.04|915.04|916.43|914.43|0
1731912600000|2024-11-18 06:50:00|916.8|914.8|917.04|915.04|917.28|915.28|916.56|914.56|0
1731912900000|2024-11-18 06:55:00|916.8|914.8|916.8|914.8|917.04|915.04|916.55|914.55|0
1731913200000|2024-11-18 07:00:00|917.04|915.04|915.09|913.09|917.04|915.04|914.36|912.36|0
1731913500000|2024-11-18 07:05:00|914.97|912.97|914.12|912.12|914.97|912.97|913.63|911.63|0
1731913800000|2024-11-18 07:10:00|913.63|911.63|913.88|911.88|914.61|912.61|913.39|911.39|0
1731914100000|2024-11-18 07:15:00|914.12|912.12|913.39|911.39|914.61|912.61|912.9|910.9|0
1731914400000|2024-11-18 07:20:00|913.63|911.63|910.23|908.23|913.88|911.88|910.23|908.23|0
1731914700000|2024-11-18 07:25:00|910.47|908.47|908.4|906.4|910.71|908.71|908.04|906.04|0
1731915000000|2024-11-18 07:30:00|908.6|906.6|907.45|905.45|908.67|906.67|906.97|904.97|0
1731915300000|2024-11-18 07:35:00|907.57|905.57|908.54|906.54|909.15|907.15|907.21|905.21|0
1731915600000|2024-11-18 07:40:00|908.67|906.67|907.69|905.69|909.39|907.39|907.21|905.21|0
1731915900000|2024-11-18 07:45:00|907.57|905.57|902.11|900.11|907.94|905.94|901.87|899.87|0
1731916200000|2024-11-18 07:50:00|902.23|900.23|905.51|903.51|905.75|903.75|902.11|900.11|0
1731916500000|2024-11-18 07:55:00|905.26|903.26|905.75|903.75|906.23|904.23|904.53|902.53|0
1731916800000|2024-11-18 08:00:00|906.11|904.11|904.78|902.78|908.42|906.42|901.86|899.86|0
1731917100000|2024-11-18 08:05:00|904.53|902.53|903.08|901.08|904.53|902.53|901.14|899.14|0
1731917400000|2024-11-18 08:10:00|902.95|900.95|904.53|902.53|904.53|902.53|901.49|899.49|0
1731917700000|2024-11-18 08:15:00|904.04|902.04|908.17|906.17|908.17|906.17|903.56|901.56|0
1731918000000|2024-11-18 08:20:00|907.93|905.93|910.11|908.11|910.6|908.6|907.68|905.68|0
1731918300000|2024-11-18 08:25:00|909.87|907.87|909.5|907.5|910.35|908.35|909.01|907.01|0
1731918600000|2024-11-18 08:30:00|909.38|907.38|906.3|904.3|909.38|907.38|905.74|903.74|0
1731918900000|2024-11-18 08:35:00|906.42|904.42|907.14|905.14|907.63|905.63|905.81|903.81|0
1731919200000|2024-11-18 08:40:00|907.03|905.03|906.17|904.17|907.51|905.51|904.23|902.23|0
1731919500000|2024-11-18 08:45:00|905.81|903.81|906.54|904.54|907.27|905.27|904.84|902.84|0
1731919800000|2024-11-18 08:50:00|906.17|904.17|907.75|905.75|908.72|906.72|905.57|903.57|0
1731920100000|2024-11-18 08:55:00|907.63|905.63|907.75|905.75|908.72|906.72|906.78|904.78|0
1731920400000|2024-11-18 09:00:00|907.99|905.99|902.65|900.65|907.99|905.99|902.65|900.65|0
1731920700000|2024-11-18 09:05:00|902.29|900.29|904.35|902.35|904.35|902.35|900.71|898.71|0
1731921000000|2024-11-18 09:10:00|903.87|901.87|902.89|900.89|905.81|903.81|902.53|900.53|0
1731921300000|2024-11-18 09:15:00|902.17|900.17|900.95|898.95|902.89|900.89|898.29|896.29|0
1731921600000|2024-11-18 09:20:00|900.47|898.47|902.16|900.16|902.89|900.89|898.64|896.64|0
1731921900000|2024-11-18 09:25:00|901.92|899.92|901.5|899.5|902.71|900.71|900.04|898.04|0
1731922200000|2024-11-18 09:30:00|900.88|898.88|899.8|897.8|903.19|901.19|899.07|897.07|0
1731922500000|2024-11-18 09:35:00|900.04|898.04|898.58|896.58|900.52|898.52|897.86|895.86|0
1731922800000|2024-11-18 09:40:00|898.34|896.34|901.25|899.25|901.49|899.49|897.37|895.37|0
1731923100000|2024-11-18 09:45:00|901.49|899.49|900.04|898.04|902.22|900.22|899.79|897.79|0
1731923400000|2024-11-18 09:50:00|900.28|898.28|898.34|896.34|900.39|898.39|898.09|896.09|0
1731923700000|2024-11-18 09:55:00|898.58|896.58|899.55|897.55|900.28|898.28|897.73|895.73|0
1731924000000|2024-11-18 10:00:00|900.03|898.03|900.27|898.27|900.76|898.76|898.69|896.69|0
1731924300000|2024-11-18 10:05:00|900.03|898.03|899.55|897.55|901|899|898.69|896.69|0
1731924600000|2024-11-18 10:10:00|899.3|897.3|899.3|897.3|901.24|899.24|899.06|897.06|0
1731924900000|2024-11-18 10:15:00|899.54|897.54|898.82|896.82|900.51|898.51|898.82|896.82|0
1731925200000|2024-11-18 10:20:00|898.57|896.57|900.03|898.03|900.51|898.51|898.57|896.57|0
1731925500000|2024-11-18 10:25:00|899.9|897.9|901|899|901.84|899.84|899.78|897.78|0
1731925800000|2024-11-18 10:30:00|901.24|899.24|900.51|898.51|901.48|899.48|899.78|897.78|0
1731926100000|2024-11-18 10:35:00|900.27|898.27|902.69|900.69|903.29|901.29|900.02|898.02|0
1731926400000|2024-11-18 10:40:00|902.93|900.93|904.39|902.39|904.39|902.39|902.45|900.45|0
1731926700000|2024-11-18 10:45:00|904.63|902.63|904.39|902.39|905.12|903.12|904.39|902.39|0
1731927000000|2024-11-18 10:50:00|904.63|902.63|904.39|902.39|904.99|902.99|904.14|902.14|0
1731927300000|2024-11-18 10:55:00|904.63|902.63|906.08|904.08|906.33|904.33|903.9|901.9|0
1731927600000|2024-11-18 11:00:00|905.84|903.84|904.14|902.14|906.08|904.08|903.9|901.9|0
1731927900000|2024-11-18 11:05:00|904.26|902.26|905.6|903.6|905.84|903.84|903.9|901.9|0
1731928200000|2024-11-18 11:10:00|905.35|903.35|904.38|902.38|905.6|903.6|904.14|902.14|0
1731928500000|2024-11-18 11:15:00|904.14|902.14|903.04|901.04|904.14|902.14|902.44|900.44|0
1731928800000|2024-11-18 11:20:00|902.92|900.92|902.92|900.92|904.14|902.14|902.92|900.92|0
1731929100000|2024-11-18 11:25:00|903.17|901.17|902.19|900.19|903.17|901.17|901.22|899.22|0
1731929400000|2024-11-18 11:30:00|902.31|900.31|901.95|899.95|903.16|901.16|901.46|899.46|0
1731929700000|2024-11-18 11:35:00|901.71|899.71|898.55|896.55|902.43|900.43|898.18|896.18|0
1731930000000|2024-11-18 11:40:00|898.8|896.8|898.79|896.79|899.77|897.77|898.31|896.31|0
1731930300000|2024-11-18 11:45:00|899.04|897.04|899.67|897.67|901.85|899.85|899.04|897.04|0
1731930600000|2024-11-18 11:50:00|899.91|897.91|900.39|898.39|900.88|898.88|898.45|896.45|0
1731930900000|2024-11-18 11:55:00|900.51|898.51|901.12|899.12|901.85|899.85|900.03|898.03|0
1731931200000|2024-11-18 12:00:00|901.36|899.36|903.18|901.18|903.18|901.18|901.36|899.36|0
1731931500000|2024-11-18 12:05:00|903.06|901.06|902.57|900.57|904.27|902.27|901.85|899.85|0
1731931800000|2024-11-18 12:10:00|902.82|900.82|900.51|898.51|902.82|900.82|899.42|897.42|0
1731932100000|2024-11-18 12:15:00|900.63|898.63|901.36|899.36|902.81|900.81|900.63|898.63|0
1731932400000|2024-11-18 12:20:00|901.6|899.6|902.09|900.09|903.54|901.54|900.87|898.87|0
1731932700000|2024-11-18 12:25:00|901.84|899.84|902.81|900.81|902.81|900.81|900.87|898.87|0
1731933000000|2024-11-18 12:30:00|902.57|900.57|901.11|899.11|902.57|900.57|900.26|898.26|0
1731933300000|2024-11-18 12:35:00|901.35|899.35|905.72|903.72|905.97|903.97|901.11|899.11|0
1731933600000|2024-11-18 12:40:00|905.35|903.35|904.75|902.75|905.48|903.48|904.27|902.27|0
1731933900000|2024-11-18 12:45:00|904.99|902.99|903.78|901.78|905.96|903.96|903.54|901.54|0
1731934200000|2024-11-18 12:50:00|904.02|902.02|903.53|901.53|904.26|902.26|902.81|900.81|0
1731934500000|2024-11-18 12:55:00|903.29|901.29|902.68|900.68|904.5|902.5|902.68|900.68|0
1731934800000|2024-11-18 13:00:00|902.8|900.8|900.01|898.01|903.78|901.78|899.41|897.41|0
1731935100000|2024-11-18 13:05:00|899.89|897.89|898.19|896.19|899.89|897.89|897.95|895.95|0
1731935400000|2024-11-18 13:10:00|898.43|896.43|895.52|893.52|899.89|897.89|895.28|893.28|0
1731935700000|2024-11-18 13:15:00|895.77|893.77|894.55|892.55|897.22|895.22|894.31|892.31|0
1731936000000|2024-11-18 13:20:00|894.31|892.31|889.94|887.94|895.28|893.28|889.22|887.22|0
1731936300000|2024-11-18 13:25:00|890.19|888.19|892.61|890.61|894.18|892.18|890.19|888.19|0
1731936600000|2024-11-18 13:30:00|892.85|890.85|896.25|894.25|896.61|894.61|892.24|890.24|0
1731936900000|2024-11-18 13:35:00|896|894|899.5|897.5|899.5|897.5|895.52|893.52|0
1731937200000|2024-11-18 13:40:00|899.74|897.74|903.19|901.19|904.16|902.16|898.77|896.77|0
1731937500000|2024-11-18 13:45:00|903.31|901.31|902.95|900.95|904.16|902.16|902.7|900.7|0
1731937800000|2024-11-18 13:50:00|902.7|900.7|903.43|901.43|903.43|901.43|901.01|899.01|0
1731938100000|2024-11-18 13:55:00|903.19|901.19|902.46|900.46|903.19|901.19|901.36|899.36|0
1731938400000|2024-11-18 14:00:00|902.22|900.22|902.7|900.7|903.67|901.67|902.22|900.22|0
1731938700000|2024-11-18 14:05:00|902.46|900.46|903.71|901.71|903.71|901.71|902.11|900.11|0
1731939000000|2024-11-18 14:10:00|903.47|901.47|906.38|904.38|906.62|904.62|902.98|900.98|0
1731939300000|2024-11-18 14:15:00|906.14|904.14|905.65|903.65|907.59|905.59|905.04|903.04|0
1731939600000|2024-11-18 14:20:00|905.41|903.41|904.92|902.92|906.87|904.87|904.19|902.19|0
1731939900000|2024-11-18 14:25:00|903.95|901.95|902.25|900.25|904.68|902.68|902.25|900.25|0
1731940200000|2024-11-18 14:30:00|901.76|899.76|895.7|893.7|901.76|899.76|894|892|0
1731940500000|2024-11-18 14:35:00|895.94|893.94|902.25|900.25|903.46|901.46|895.45|893.45|0
1731940800000|2024-11-18 14:40:00|902|900|901.42|899.42|903.6|901.6|899.33|897.33|0
1731941100000|2024-11-18 14:45:00|900.93|898.93|900.44|898.44|901.9|899.9|894.62|892.62|0
1731941400000|2024-11-18 14:50:00|899.23|897.23|896.07|894.07|899.23|897.23|893.89|891.89|0
1731941700000|2024-11-18 14:55:00|895.95|893.95|896.95|894.95|897.44|895.44|893.89|891.89|0
1731942000000|2024-11-18 15:00:00|897.19|895.19|906.67|904.67|906.67|904.67|895.98|893.98|0
1731942300000|2024-11-18 15:05:00|907.15|905.15|905.94|903.94|907.64|905.64|904.48|902.48|0
1731942600000|2024-11-18 15:10:00|906.42|904.42|907.15|905.15|907.15|905.15|903.99|901.99|0
1731942900000|2024-11-18 15:15:00|907.39|905.39|908.16|906.16|910.31|908.31|906.91|904.91|0
1731943200000|2024-11-18 15:20:00|907.67|905.67|907.92|905.92|908.65|906.65|905|903|0
1731943500000|2024-11-18 15:25:00|908.16|906.16|913.03|911.03|913.03|911.03|907.43|905.43|0
1731943800000|2024-11-18 15:30:00|912.78|910.78|919.36|917.36|919.6|917.6|912.54|910.54|0
1731944100000|2024-11-18 15:35:00|918.87|916.87|917.41|915.41|919.6|917.6|916.43|914.43|0
1731944400000|2024-11-18 15:40:00|916.92|914.92|919.84|917.84|920.33|918.33|916.68|914.68|0
1731944700000|2024-11-18 15:45:00|919.6|917.6|922.04|920.04|922.28|920.28|919.11|917.11|0
1731945000000|2024-11-18 15:50:00|921.79|919.79|921.55|919.55|922.28|920.28|919.84|917.84|0
1731945300000|2024-11-18 15:55:00|921.79|919.79|921.37|919.37|922.35|920.35|918.81|916.81|0
1731945600000|2024-11-18 16:00:00|921.13|919.13|923.08|921.08|923.32|921.32|919.91|917.91|0
1731945900000|2024-11-18 16:05:00|923.32|921.32|922.83|920.83|923.81|921.81|921.86|919.86|0
1731946200000|2024-11-18 16:10:00|922.59|920.59|923.32|921.32|923.8|921.8|921.61|919.61|0
1731946500000|2024-11-18 16:15:00|923.07|921.07|924.78|922.78|924.78|922.78|921.86|919.86|0
1731946800000|2024-11-18 16:20:00|925.27|923.27|927.9|925.9|928.27|926.27|924.53|922.53|0
1731947100000|2024-11-18 16:25:00|927.54|925.54|925.64|923.64|930.22|928.22|925.4|923.4|0
1731947400000|2024-11-18 16:30:00|925.4|923.4|930.35|928.35|930.6|928.6|925.4|923.4|0
1731947700000|2024-11-18 16:35:00|930.6|928.6|932.79|930.79|933.03|931.03|929.87|927.87|0
1731948000000|2024-11-18 16:40:00|933.03|931.03|933.52|931.52|934.01|932.01|931.33|929.33|0
1731948300000|2024-11-18 16:45:00|933.28|931.28|925.23|923.23|933.52|931.52|924.5|922.5|0
1731948600000|2024-11-18 16:50:00|925.48|923.48|923.53|921.53|925.48|923.48|921.09|919.09|0
1731948900000|2024-11-18 16:55:00|923.29|921.29|921.82|919.82|923.29|921.29|918.9|916.9|0
1731949200000|2024-11-18 17:00:00|922.31|920.31|922.31|920.31|924.26|922.26|920.61|918.61|0
1731949500000|2024-11-18 17:05:00|921.82|919.82|919.14|917.14|922.31|920.31|918.41|916.41|0
1731949800000|2024-11-18 17:10:00|918.77|916.77|922.06|920.06|922.79|920.79|918.41|916.41|0
1731950100000|2024-11-18 17:15:00|921.82|919.82|920.85|918.85|922.06|920.06|917.68|915.68|0
1731950400000|2024-11-18 17:20:00|920.6|918.6|922.63|920.63|923.84|921.84|920.19|918.19|0
1731950700000|2024-11-18 17:25:00|922.87|920.87|922.38|920.38|924.09|922.09|922.14|920.14|0
1731951000000|2024-11-18 17:30:00|922.14|920.14|922.87|920.87|923.36|921.36|921.16|919.16|0
1731951300000|2024-11-18 17:35:00|923.11|921.11|924.33|922.33|925.3|923.3|921.89|919.89|0
1731951600000|2024-11-18 17:40:00|924.08|922.08|919.21|917.21|924.57|922.57|919.21|917.21|0
1731951900000|2024-11-18 17:45:00|918.97|916.97|918.84|916.84|919.46|917.46|916.78|914.78|0
1731952200000|2024-11-18 17:50:00|918.72|916.72|918.97|916.97|920.43|918.43|918.24|916.24|0
1731952500000|2024-11-18 17:55:00|918.72|916.72|925.3|923.3|925.3|923.3|918.72|916.72|0
1731952800000|2024-11-18 18:00:00|924.81|922.81|923.11|921.11|925.54|923.54|923.11|921.11|0
1731953100000|2024-11-18 18:05:00|923.59|921.59|925.05|923.05|925.3|923.3|922.62|920.62|0
1731953400000|2024-11-18 18:10:00|924.57|922.57|922.37|920.37|925.05|923.05|922.37|920.37|0
1731953700000|2024-11-18 18:15:00|922.13|920.13|924.81|922.81|924.81|922.81|921.64|919.64|0
1731954000000|2024-11-18 18:20:00|924.56|922.56|922.73|920.73|925.05|923.05|920.42|918.42|0
1731954300000|2024-11-18 18:25:00|923.21|921.21|920.04|918.04|923.57|921.57|920.04|918.04|0
1731954600000|2024-11-18 18:30:00|921.26|919.26|919.31|917.31|921.75|919.75|919.07|917.07|0
1731954900000|2024-11-18 18:35:00|919.56|917.56|919.31|917.31|921.5|919.5|918.82|916.82|0
1731955200000|2024-11-18 18:40:00|919.07|917.07|912.24|910.24|919.18|917.18|912.24|910.24|0
1731955500000|2024-11-18 18:45:00|912.49|910.49|912.24|910.24|913.95|911.95|909.32|907.32|0
1731955800000|2024-11-18 18:50:00|912|910|914.43|912.43|914.68|912.68|911.76|909.76|0
1731956100000|2024-11-18 18:55:00|914.68|912.68|922.23|920.23|922.96|920.96|914.43|912.43|0
1731956400000|2024-11-18 19:00:00|921.99|919.99|921.62|919.62|922.48|920.48|920.52|918.52|0
1731956700000|2024-11-18 19:05:00|921.74|919.74|919.06|917.06|922.47|920.47|918.33|916.33|0
1731957000000|2024-11-18 19:10:00|918.82|916.82|914.67|912.67|919.06|917.06|914.43|912.43|0
1731957300000|2024-11-18 19:15:00|914.19|912.19|913.94|911.94|916.14|914.14|912.48|910.48|0
1731957600000|2024-11-18 19:20:00|913.82|911.82|910.78|908.78|913.94|911.94|910.05|908.05|0
1731957900000|2024-11-18 19:25:00|911.02|909.02|911.51|909.51|913.94|911.94|909.8|907.8|0
1731958200000|2024-11-18 19:30:00|911.75|909.75|910.29|908.29|911.99|909.99|910.04|908.04|0
1731958500000|2024-11-18 19:35:00|910.53|908.53|912.96|910.96|913.7|911.7|910.29|908.29|0
1731958800000|2024-11-18 19:40:00|913.21|911.21|915.89|913.89|917.11|915.11|912.23|910.23|0
1731959100000|2024-11-18 19:45:00|916.13|914.13|918.08|916.08|918.81|916.81|916.13|914.13|0
1731959400000|2024-11-18 19:50:00|918.32|916.32|920.76|918.76|921.98|919.98|917.59|915.59|0
1731959700000|2024-11-18 19:55:00|921|919|919.78|917.78|921.25|919.25|918.32|916.32|0
1731960000000|2024-11-18 20:00:00|919.54|917.54|921.49|919.49|921.73|919.73|918.56|916.56|0
1731960300000|2024-11-18 20:05:00|921|919|920.27|918.27|921.24|919.24|919.9|917.9|0
1731960600000|2024-11-18 20:10:00|920.51|918.51|920.51|918.51|922.71|920.71|920.51|918.51|0
1731960900000|2024-11-18 20:15:00|920.75|918.75|921.49|919.49|921.97|919.97|918.56|916.56|0
1731961200000|2024-11-18 20:20:00|921.73|919.73|921.48|919.48|922.22|920.22|920.51|918.51|0
1731961500000|2024-11-18 20:25:00|921.6|919.6|922.21|920.21|922.7|920.7|920.75|918.75|0
1731961800000|2024-11-18 20:30:00|922.46|920.46|919.41|917.41|922.46|920.46|918.07|916.07|0
1731962100000|2024-11-18 20:35:00|919.29|917.29|918.8|916.8|921.24|919.24|918.31|916.31|0
1731962400000|2024-11-18 20:40:00|918.56|916.56|919.29|917.29|919.53|917.53|917.82|915.82|0
1731962700000|2024-11-18 20:45:00|919.04|917.04|920.99|918.99|920.99|918.99|917.58|915.58|0
1731963000000|2024-11-18 20:50:00|917.58|915.58|915.63|913.63|918.55|916.55|914.53|912.53|0
1731963300000|2024-11-18 20:55:00|916.85|914.85|921.72|919.72|922.21|920.21|915.63|913.63|0
1731963600000|2024-11-18 21:00:00|921.23|919.23|922.21|920.21|922.7|920.7|920.01|918.01|0
1731963900000|2024-11-18 21:05:00|921.96|919.96|917.82|915.82|921.96|919.96|917.82|915.82|0
1731964200000|2024-11-18 21:10:00|917.58|915.58|919.28|917.28|919.77|917.77|917.33|915.33|0
1731964500000|2024-11-18 21:15:00|919.38|917.18|919.38|917.18|919.5|917.3|918.16|915.96|0
1731964800000|2024-11-18 21:20:00|919.14|916.94|918.89|916.69|919.14|916.94|918.4|916.2|0
1731965100000|2024-11-18 21:25:00|919.14|916.94|918.89|916.69|919.62|917.42|918.65|916.45|0
1731965400000|2024-11-18 21:30:00|918.65|916.45|918.16|915.96|918.65|916.45|918.16|915.96|0
1731965700000|2024-11-18 21:35:00|918.4|916.2|918.64|916.44|918.89|916.69|918.4|916.2|0
1731966000000|2024-11-18 21:40:00|918.89|916.69|919.38|917.18|919.86|917.66|918.89|916.69|0
1731966300000|2024-11-18 21:45:00|919.13|916.93|919.86|917.66|920.11|917.91|919.13|916.93|0
1731966600000|2024-11-18 21:50:00|920.11|917.91|920.1|917.9|920.11|917.91|919.86|917.66|0
1731966900000|2024-11-18 21:55:00|919.86|917.66|919.73|917.53|920.1|917.9|919.73|917.53|0
1731967200000|2024-11-18 22:00:00|919.72|917.52|919.76|917.56|919.76|917.56|919.65|917.45|0
1731967500000|2024-11-18 22:05:00|919.9|917.7|919.94|917.74|920.11|917.91|919.9|917.7|0
1731967800000|2024-11-18 22:10:00|919.97|917.77|919.83|917.63|919.97|917.77|919.83|917.63|0
1731968100000|2024-11-18 22:15:00|919.79|917.59|919.76|917.56|919.93|917.73|919.61|917.41|0
1731968400000|2024-11-18 22:20:00|919.87|917.67|919.93|917.73|920|917.8|919.5|917.3|0
1731968700000|2024-11-18 22:25:00|919.89|917.69|919.93|917.73|919.93|917.73|919.76|917.56|0
1731969000000|2024-11-18 22:30:00|920.04|917.84|920.24|918.04|920.32|918.12|919.97|917.77|0
1731969300000|2024-11-18 22:35:00|920.32|918.12|920.14|917.94|920.32|918.12|920.14|917.94|0
1731969600000|2024-11-18 22:40:00|920.17|917.97|920.39|918.19|920.39|918.19|920.17|917.97|0
1731969900000|2024-11-18 22:45:00|920.35|918.15|920.24|918.04|920.35|918.15|920.24|918.04|0
1731970200000|2024-11-18 22:50:00|920.06|917.86|920.1|917.9|920.1|917.9|920.06|917.86|0
1731970500000|2024-11-18 22:55:00|920.13|917.93|920.17|917.97|920.42|918.22|920.13|917.93|0
1731970800000|2024-11-18 23:00:00|920.45|918.25|917.77|915.57|920.45|918.25|916.44|914.24|0
1731971100000|2024-11-18 23:05:00|917.65|915.45|913.87|911.67|917.65|915.45|913.87|911.67|0
1731971400000|2024-11-18 23:10:00|914.6|912.4|914.11|911.91|914.6|912.4|913.51|911.31|0
1731971700000|2024-11-18 23:15:00|914.24|912.04|915.21|913.01|915.7|913.5|913.75|911.55|0
1731972000000|2024-11-18 23:20:00|915.46|913.26|916.43|914.23|916.68|914.48|915.46|913.26|0
1731972300000|2024-11-18 23:25:00|916.67|914.47|917.16|914.96|917.41|915.21|916.19|913.99|0
1731972600000|2024-11-18 23:30:00|917.28|915.08|917.89|915.69|918.62|916.42|916.92|914.72|0
1731972900000|2024-11-18 23:35:00|918.14|915.94|917.16|914.96|918.14|915.94|916.43|914.23|0
1731973200000|2024-11-18 23:40:00|916.92|914.72|917.65|915.45|918.13|915.93|916.67|914.47|0
1731973500000|2024-11-18 23:45:00|917.4|915.2|917.16|914.96|917.4|915.2|916.67|914.47|0
1731973800000|2024-11-18 23:50:00|916.91|914.71|917.76|915.56|918.38|916.18|916.91|914.71|0
1731974100000|2024-11-18 23:55:00|917.64|915.44|917.89|915.69|918.13|915.93|917.64|915.44|0
1731974400000|2024-11-19 00:00:00|917.64|915.44|917.89|915.69|919.35|917.15|917.4|915.2|0
1731974700000|2024-11-19 00:05:00|918.13|915.93|919.59|917.39|919.59|917.39|918.13|915.93|0
1731975000000|2024-11-19 00:10:00|919.84|917.64|920.32|918.12|920.32|918.12|919.1|916.9|0
1731975300000|2024-11-19 00:15:00|920.57|918.37|923.25|921.05|923.49|921.29|920.57|918.37|0
1731975600000|2024-11-19 00:20:00|923|920.8|922.03|919.83|923.12|920.92|921.9|919.7|0
1731975900000|2024-11-19 00:25:00|922.27|920.07|922.51|920.31|922.76|920.56|921.78|919.58|0
1731976200000|2024-11-19 00:30:00|922.27|920.07|918.86|916.66|922.27|920.07|918.61|916.41|0
1731976500000|2024-11-19 00:35:00|918.73|916.53|916.66|914.46|919.59|917.39|916.66|914.46|0
1731976800000|2024-11-19 00:40:00|916.9|914.7|916.66|914.46|917.64|915.44|916.42|914.22|0
1731977100000|2024-11-19 00:45:00|916.9|914.7|917.88|915.68|918.12|915.92|916.42|914.22|0
1731977400000|2024-11-19 00:50:00|918.12|915.92|918.36|916.16|918.36|916.16|917.88|915.68|0
1731977700000|2024-11-19 00:55:00|918.12|915.92|919.09|916.89|919.09|916.89|917.39|915.19|0
1731978000000|2024-11-19 01:00:00|918.85|916.65|917.63|915.43|918.85|916.65|917.39|915.19|0
1731978300000|2024-11-19 01:05:00|917.39|915.19|917.14|914.94|917.87|915.67|916.9|914.7|0
1731978600000|2024-11-19 01:10:00|917.39|915.19|916.9|914.7|917.5|915.3|915.68|913.48|0
1731978900000|2024-11-19 01:15:00|917.14|914.94|917.81|915.61|917.81|915.61|915.86|913.66|0
1731979200000|2024-11-19 01:20:00|917.57|915.37|916.95|914.75|917.81|915.61|915.62|913.42|0
1731979500000|2024-11-19 01:25:00|917.08|914.88|917.57|915.37|918.3|916.1|917.08|914.88|0
1731979800000|2024-11-19 01:30:00|917.47|915.47|916.73|914.73|917.47|915.47|915.63|913.63|0
1731980100000|2024-11-19 01:35:00|916.49|914.49|917.22|915.22|917.46|915.46|916.49|914.49|0
1731980400000|2024-11-19 01:40:00|917.34|915.34|918.19|916.19|918.19|916.19|916.98|914.98|0
1731980700000|2024-11-19 01:45:00|918.31|916.31|919.41|917.41|919.41|917.41|917.22|915.22|0
1731981000000|2024-11-19 01:50:00|919.17|917.17|920.63|918.63|921.12|919.12|919.17|917.17|0
1731981300000|2024-11-19 01:55:00|920.87|918.87|921.85|919.85|922.33|920.33|920.87|918.87|0
1731981600000|2024-11-19 02:00:00|921.96|919.96|921.84|919.84|922.21|920.21|921.6|919.6|0
1731981900000|2024-11-19 02:05:00|922.09|920.09|920.38|918.38|922.09|920.09|920.01|918.01|0
1731982200000|2024-11-19 02:10:00|920.62|918.62|920.38|918.38|920.87|918.87|919.65|917.65|0
1731982500000|2024-11-19 02:15:00|920.5|918.5|921.35|919.35|921.6|919.6|920.5|918.5|0
1731982800000|2024-11-19 02:20:00|921.11|919.11|921.84|919.84|922.08|920.08|920.87|918.87|0
1731983100000|2024-11-19 02:25:00|921.96|919.96|922.33|920.33|922.81|920.81|921.6|919.6|0
1731983400000|2024-11-19 02:30:00|922.57|920.57|923.17|921.17|923.55|921.55|922.08|920.08|0
1731983700000|2024-11-19 02:35:00|923.06|921.06|925.01|923.01|925.01|923.01|922.69|920.69|0
1731984000000|2024-11-19 02:40:00|924.76|922.76|924.03|922.03|925.01|923.01|923.54|921.54|0
1731984300000|2024-11-19 02:45:00|923.9|921.9|924.76|922.76|925.01|923.01|923.66|921.66|0
1731984600000|2024-11-19 02:50:00|924.63|922.63|925.74|923.74|925.74|923.74|924.52|922.52|0
1731984900000|2024-11-19 02:55:00|925.49|923.49|925.49|923.49|925.74|923.74|925.25|923.25|0
1731985200000|2024-11-19 03:00:00|925.73|923.73|926.09|924.09|926.47|924.47|925.49|923.49|0
1731985500000|2024-11-19 03:05:00|925.98|923.98|925.98|923.98|926.22|924.22|925.49|923.49|0
1731985800000|2024-11-19 03:10:00|925.85|923.85|927.07|925.07|927.07|925.07|925.73|923.73|0
1731986100000|2024-11-19 03:15:00|927.19|925.19|931.95|929.95|931.95|929.95|926.71|924.71|0
1731986400000|2024-11-19 03:20:00|931.83|929.83|930.12|928.12|931.83|929.83|930.12|928.12|0
1731986700000|2024-11-19 03:25:00|930.36|928.36|930.36|928.36|930.61|928.61|929.63|927.63|0
1731987000000|2024-11-19 03:30:00|930.48|928.48|931.83|929.83|932.31|930.31|930.48|928.48|0
1731987300000|2024-11-19 03:35:00|931.58|929.58|930.36|928.36|931.58|929.58|929.99|927.99|0
1731987600000|2024-11-19 03:40:00|930.12|928.12|931.34|929.34|931.58|929.58|929.87|927.87|0
1731987900000|2024-11-19 03:45:00|931.09|929.09|930.36|928.36|931.34|929.34|930.23|928.23|0
1731988200000|2024-11-19 03:50:00|930.48|928.48|930.11|928.11|931.82|929.82|930.11|928.11|0
1731988500000|2024-11-19 03:55:00|930.36|928.36|930.6|928.6|930.85|928.85|930.11|928.11|0
1731988800000|2024-11-19 04:00:00|930.85|928.85|931.33|929.33|931.58|929.58|930.6|928.6|0
1731989100000|2024-11-19 04:05:00|931.58|929.58|931.09|929.09|932.06|930.06|931.09|929.09|0
1731989400000|2024-11-19 04:10:00|931.33|929.33|932.79|930.79|932.79|930.79|931.33|929.33|0
1731989700000|2024-11-19 04:15:00|933.04|931.04|932.79|930.79|933.04|931.04|932.06|930.06|0
1731990000000|2024-11-19 04:20:00|933.04|931.04|933.28|931.28|933.53|931.53|932.79|930.79|0
1731990300000|2024-11-19 04:25:00|933.04|931.04|933.28|931.28|933.52|931.52|932.79|930.79|0
1731990600000|2024-11-19 04:30:00|933.52|931.52|933.77|931.77|934.74|932.74|933.52|931.52|0
1731990900000|2024-11-19 04:35:00|933.52|931.52|932.79|930.79|933.77|931.77|932.18|930.18|0
1731991200000|2024-11-19 04:40:00|932.55|930.55|932.06|930.06|932.66|930.66|932.06|930.06|0
1731991500000|2024-11-19 04:45:00|932.17|930.17|931.57|929.57|932.3|930.3|931.08|929.08|0
1731991800000|2024-11-19 04:50:00|931.32|929.32|930.59|928.59|931.57|929.57|930.35|928.35|0
1731992100000|2024-11-19 04:55:00|930.84|928.84|931.57|929.57|931.57|929.57|930.83|928.83|0
1731992400000|2024-11-19 05:00:00|931.81|929.81|931.32|929.32|932.05|930.05|930.83|928.83|0
1731992700000|2024-11-19 05:05:00|931.44|929.44|930.59|928.59|931.81|929.81|930.59|928.59|0
1731993000000|2024-11-19 05:10:00|930.34|928.34|930.34|928.34|931.32|929.32|930.1|928.1|0
1731993300000|2024-11-19 05:15:00|930.59|928.59|929.12|927.12|931.19|929.19|929|927|0
1731993600000|2024-11-19 05:20:00|929.24|927.24|928.88|926.88|929.61|927.61|928.63|926.63|0
1731993900000|2024-11-19 05:25:00|929.12|927.12|928.39|926.39|929.37|927.37|928.39|926.39|0
1731994200000|2024-11-19 05:30:00|928.51|926.51|928.75|926.75|929.36|927.36|928.51|926.51|0
1731994500000|2024-11-19 05:35:00|928.63|926.63|928.39|926.39|928.88|926.88|928.39|926.39|0
1731994800000|2024-11-19 05:40:00|928.63|926.63|928.5|926.5|928.87|926.87|928.26|926.26|0
1731995100000|2024-11-19 05:45:00|928.39|926.39|928.14|926.14|928.63|926.63|927.9|925.9|0
1731995400000|2024-11-19 05:50:00|928.39|926.39|928.87|926.87|928.87|926.87|927.65|925.65|0
1731995700000|2024-11-19 05:55:00|928.63|926.63|929.12|927.12|929.12|927.12|928.38|926.38|0
1731996000000|2024-11-19 06:00:00|928.87|926.87|928.38|926.38|929.12|927.12|928.38|926.38|0
1731996300000|2024-11-19 06:05:00|928.5|926.5|928.63|926.63|928.87|926.87|928.14|926.14|0
1731996600000|2024-11-19 06:10:00|928.5|926.5|927.89|925.89|928.63|926.63|927.65|925.65|0
1731996900000|2024-11-19 06:15:00|927.65|925.65|928.62|926.62|928.87|926.87|927.65|925.65|0
1731997200000|2024-11-19 06:20:00|928.87|926.87|929.11|927.11|930.33|928.33|928.62|926.62|0
1731997500000|2024-11-19 06:25:00|928.87|926.87|928.87|926.87|929.35|927.35|928.38|926.38|0
1731997800000|2024-11-19 06:30:00|929.11|927.11|928.38|926.38|929.6|927.6|927.89|925.89|0
1731998100000|2024-11-19 06:35:00|928.62|926.62|928.86|926.86|928.86|926.86|927.76|925.76|0
1731998400000|2024-11-19 06:40:00|928.74|926.74|928.86|926.86|928.98|926.98|928.13|926.13|0
1731998700000|2024-11-19 06:45:00|928.62|926.62|929.35|927.35|929.59|927.59|928.49|926.49|0
1731999000000|2024-11-19 06:50:00|929.47|927.47|928.37|926.37|929.84|927.84|928.37|926.37|0
1731999300000|2024-11-19 06:55:00|928.62|926.62|928.37|926.37|928.62|926.62|927.88|925.88|0
1731999600000|2024-11-19 07:00:00|928.62|926.62|926.66|924.66|928.62|926.62|926.42|924.42|0
1731999900000|2024-11-19 07:05:00|926.42|924.42|925.93|923.93|926.66|924.66|924.83|922.83|0
1732000200000|2024-11-19 07:10:00|925.8|923.8|924.47|922.47|925.8|923.8|923.74|921.74|0
1732000500000|2024-11-19 07:15:00|924.71|922.71|926.17|924.17|926.17|924.17|924.34|922.34|0
1732000800000|2024-11-19 07:20:00|926.42|924.42|927.88|925.88|928|926|926.17|924.17|0
1732001100000|2024-11-19 07:25:00|927.64|925.64|927.38|925.38|927.88|925.88|926.65|924.65|0
1732001400000|2024-11-19 07:30:00|927.62|925.62|928.84|926.84|929.82|927.82|927.38|925.38|0
1732001700000|2024-11-19 07:35:00|929.08|927.08|930.06|928.06|930.55|928.55|928.84|926.84|0
1732002000000|2024-11-19 07:40:00|930.3|928.3|929.81|927.81|930.3|928.3|929.08|927.08|0
1732002300000|2024-11-19 07:45:00|929.69|927.69|929.08|927.08|929.81|927.81|928.84|926.84|0
1732002600000|2024-11-19 07:50:00|928.84|926.84|929.57|927.57|929.93|927.93|928.84|926.84|0
1732002900000|2024-11-19 07:55:00|929.32|927.32|928.35|926.35|929.44|927.44|927.37|925.37|0
1732003200000|2024-11-19 08:00:00|928.1|926.1|931.28|929.28|931.76|929.76|927.86|925.86|0
1732003500000|2024-11-19 08:05:00|930.54|928.54|929.32|927.32|932.01|930.01|928.83|926.83|0
1732003800000|2024-11-19 08:10:00|928.83|926.83|926.39|924.39|930.3|928.3|924.69|922.69|0
1732004100000|2024-11-19 08:15:00|926.64|924.64|928.59|926.59|929.56|927.56|926.64|924.64|0
1732004400000|2024-11-19 08:20:00|928.83|926.83|929.81|927.81|930.41|928.41|928.46|926.46|0
1732004700000|2024-11-19 08:25:00|929.56|927.56|928.59|926.59|930.3|928.3|926.75|924.75|0
1732005000000|2024-11-19 08:30:00|928.83|926.83|923.95|921.95|929.32|927.32|923.71|921.71|0
1732005300000|2024-11-19 08:35:00|923.82|921.82|908.92|906.92|923.82|921.82|908.92|906.92|0
1732005600000|2024-11-19 08:40:00|908.68|906.68|908.23|906.23|910.91|908.91|906.48|904.48|0
1732005900000|2024-11-19 08:45:00|908.96|906.96|918.21|916.21|918.33|916.33|908.96|906.96|0
1732006200000|2024-11-19 08:50:00|917.97|915.97|914.62|912.62|918.45|916.45|913.89|911.89|0
1732006500000|2024-11-19 08:55:00|915.11|913.11|917.22|915.22|919.17|917.17|914.38|912.38|0
1732006800000|2024-11-19 09:00:00|917.34|915.34|920.02|918.02|921.12|919.12|917.34|915.34|0
1732007100000|2024-11-19 09:05:00|919.9|917.9|919.17|917.17|920.75|918.75|917.58|915.58|0
1732007400000|2024-11-19 09:10:00|919.77|917.77|918.68|916.68|920.87|918.87|917.95|915.95|0
1732007700000|2024-11-19 09:15:00|918.55|916.55|910.03|908.03|919.17|917.17|909.78|907.78|0
1732008000000|2024-11-19 09:20:00|910.88|908.88|906.74|904.74|913.56|911.56|906.74|904.74|0
1732008300000|2024-11-19 09:25:00|906.26|904.26|891.53|889.53|907.23|905.23|888.27|886.27|0
1732008600000|2024-11-19 09:30:00|891.77|889.77|893.04|891.04|894.86|892.86|885.28|883.28|0
1732008900000|2024-11-19 09:35:00|892.92|890.92|894.49|892.49|898.37|896.37|892.92|890.92|0
1732009200000|2024-11-19 09:40:00|892.92|890.92|887.1|885.1|893.65|891.65|887.1|885.1|0
1732009500000|2024-11-19 09:45:00|887.59|885.59|890.49|888.49|891.46|889.46|886.37|884.37|0
1732009800000|2024-11-19 09:50:00|890.25|888.25|895.34|893.34|896.8|894.8|887.83|885.83|0
1732010100000|2024-11-19 09:55:00|895.58|893.58|892.92|890.92|896.8|894.8|891.7|889.7|0
1732010400000|2024-11-19 10:00:00|892.55|890.55|894.61|892.61|897.04|895.04|890.49|888.49|0
1732010700000|2024-11-19 10:05:00|894.13|892.13|894.13|892.13|898.25|896.25|892.43|890.43|0
1732011000000|2024-11-19 10:10:00|893.4|891.4|893.15|891.15|893.64|891.64|890.73|888.73|0
1732011300000|2024-11-19 10:15:00|892.91|890.91|898.97|896.97|901.64|899.64|892.91|890.91|0
1732011600000|2024-11-19 10:20:00|898.49|896.49|900.43|898.43|901.4|899.4|897.03|895.03|0
1732011900000|2024-11-19 10:25:00|899.7|897.7|894.85|892.85|899.94|897.94|894.85|892.85|0
1732012200000|2024-11-19 10:30:00|893.88|891.88|895.82|893.82|896.79|894.79|893.39|891.39|0
1732012500000|2024-11-19 10:35:00|896.79|894.79|898.73|896.73|899.46|897.46|893.99|891.99|0
1732012800000|2024-11-19 10:40:00|898.24|896.24|899.7|897.7|899.94|897.94|897.03|895.03|0
1732013100000|2024-11-19 10:45:00|898.48|896.48|901.39|899.39|902.61|900.61|898.24|896.24|0
1732013400000|2024-11-19 10:50:00|901.15|899.15|898.97|896.97|901.15|899.15|897.87|895.87|0
1732013700000|2024-11-19 10:55:00|899.21|897.21|899.45|897.45|900.42|898.42|897.99|895.99|0
1732014000000|2024-11-19 11:00:00|898.96|896.96|899.45|897.45|901.15|899.15|898.72|896.72|0
1732014300000|2024-11-19 11:05:00|898.96|896.96|900.9|898.9|901.15|899.15|897.75|895.75|0
1732014600000|2024-11-19 11:10:00|900.78|898.78|901.39|899.39|901.87|899.87|897.75|895.75|0
1732014900000|2024-11-19 11:15:00|901.5|899.5|897.55|895.55|901.5|899.5|897.3|895.3|0
1732015200000|2024-11-19 11:20:00|897.42|895.42|897.06|895.06|898.52|896.52|896.57|894.57|0
1732015500000|2024-11-19 11:25:00|898.27|896.27|894.87|892.87|898.63|896.63|894.63|892.63|0
1732015800000|2024-11-19 11:30:00|894.63|892.63|894.39|892.39|897.3|895.3|891.96|889.96|0
1732016100000|2024-11-19 11:35:00|894.26|892.26|896.33|894.33|897.3|895.3|894.14|892.14|0
1732016400000|2024-11-19 11:40:00|896.57|894.57|899.24|897.24|899.48|897.48|895.6|893.6|0
1732016700000|2024-11-19 11:45:00|899|897|897.72|895.72|900.15|898.15|897.72|895.72|0
1732017000000|2024-11-19 11:50:00|897.84|895.84|897.96|895.96|899.42|897.42|897.24|895.24|0
1732017300000|2024-11-19 11:55:00|898.08|896.08|898.93|896.93|898.93|896.93|896.02|894.02|0
1732017600000|2024-11-19 12:00:00|898.69|896.69|904.75|902.75|905.24|903.24|898.2|896.2|0
1732017900000|2024-11-19 12:05:00|904.38|902.38|909.36|907.36|909.36|907.36|903.54|901.54|0
1732018200000|2024-11-19 12:10:00|909.12|907.12|908.39|906.39|910.21|908.21|907.66|905.66|0
1732018500000|2024-11-19 12:15:00|908.15|906.15|904.51|902.51|908.15|906.15|904.14|902.14|0
1732018800000|2024-11-19 12:20:00|904.99|902.99|907.17|905.17|907.17|905.17|903.29|901.29|0
1732019100000|2024-11-19 12:25:00|907.29|905.29|908.63|906.63|908.87|906.87|906.69|904.69|0
1732019400000|2024-11-19 12:30:00|908.87|906.87|904.02|902.02|908.87|906.87|904.02|902.02|0
1732019700000|2024-11-19 12:35:00|904.38|902.38|904.21|902.21|905.42|903.42|903.29|901.29|0
1732020000000|2024-11-19 12:40:00|904.45|902.45|906.63|904.63|906.88|904.88|904.21|902.21|0
1732020300000|2024-11-19 12:45:00|906.39|904.39|906.63|904.63|906.88|904.88|904.57|902.57|0
1732020600000|2024-11-19 12:50:00|906.88|904.88|907.85|905.85|908.33|906.33|904.69|902.69|0
1732020900000|2024-11-19 12:55:00|908.09|906.09|908.82|906.82|909.3|907.3|907.12|905.12|0
1732021200000|2024-11-19 13:00:00|908.69|906.69|906.39|904.39|909.3|907.3|906.39|904.39|0
1732021500000|2024-11-19 13:05:00|906.5|904.5|906.39|904.39|907.6|905.6|906.14|904.14|0
1732021800000|2024-11-19 13:10:00|906.63|904.63|906.87|904.87|907.36|905.36|905.9|903.9|0
1732022100000|2024-11-19 13:15:00|906.63|904.63|903.11|901.11|906.87|904.87|901.17|899.17|0
1732022400000|2024-11-19 13:20:00|902.86|900.86|901.16|899.16|902.98|900.98|899.95|897.95|0
1732022700000|2024-11-19 13:25:00|900.92|898.92|899.95|897.95|901.65|899.65|899.34|897.34|0
1732023000000|2024-11-19 13:30:00|900.07|898.07|895.09|893.09|900.19|898.19|894.61|892.61|0
1732023300000|2024-11-19 13:35:00|895.34|893.34|892.67|890.67|895.58|893.58|892.43|890.43|0
1732023600000|2024-11-19 13:40:00|892.91|890.91|885.64|883.64|892.91|890.91|884.43|882.43|0
1732023900000|2024-11-19 13:45:00|885.88|883.88|878.16|876.16|889.51|887.51|877.44|875.44|0
1732024200000|2024-11-19 13:50:00|878.41|876.41|865.35|863.35|879.86|877.86|864.86|862.86|0
1732024500000|2024-11-19 13:55:00|866.8|864.8|865.5|863.2|872.11|870.11|865.01|862.71|0
1732024800000|2024-11-19 14:00:00|865.74|863.44|867.91|865.61|868.63|866.33|858.97|856.67|0
1732025100000|2024-11-19 14:05:00|867.67|865.37|881.35|879.05|881.35|879.05|863.58|861.28|0
1732025400000|2024-11-19 14:10:00|881.11|878.81|883.04|880.74|883.76|881.46|876.53|874.23|0
1732025700000|2024-11-19 14:15:00|883.28|880.98|882.55|880.25|884|881.7|879.42|877.12|0
1732026000000|2024-11-19 14:20:00|882.8|880.5|882.79|880.49|885.69|883.39|880.38|878.08|0
1732026300000|2024-11-19 14:25:00|883.28|880.98|887.74|885.44|888.11|885.81|882.55|880.25|0
1732026600000|2024-11-19 14:30:00|888.11|885.81|889.92|887.62|892.94|890.64|886.66|884.36|0
1732026900000|2024-11-19 14:35:00|888.71|886.41|892.36|890.06|893.28|890.98|886.13|883.83|0
1732027200000|2024-11-19 14:40:00|892.12|889.82|895.76|893.46|897.21|894.91|889.7|887.4|0
1732027500000|2024-11-19 14:45:00|895.03|892.73|889.11|886.81|896.97|894.67|886.69|884.39|0
1732027800000|2024-11-19 14:50:00|888.15|885.85|887.64|885.34|892.26|889.96|880.16|877.86|0
1732028100000|2024-11-19 14:55:00|887.88|885.58|890.78|888.48|893.69|891.39|887.88|885.58|0
1732028400000|2024-11-19 15:00:00|891.75|889.45|890.88|888.58|892.72|890.42|886.18|883.88|0
1732028700000|2024-11-19 15:05:00|891.12|888.82|893.37|891.07|894.58|892.28|889.74|887.44|0
1732029000000|2024-11-19 15:10:00|893.13|890.83|892.51|890.21|896.27|893.97|889.74|887.44|0
1732029300000|2024-11-19 15:15:00|892.4|890.1|894.58|892.28|895.55|893.25|886.83|884.53|0
1732029600000|2024-11-19 15:20:00|894.33|892.03|895.79|893.49|896.03|893.73|889.49|887.19|0
1732029900000|2024-11-19 15:25:00|895.54|893.24|903.06|900.76|903.06|900.76|894.33|892.03|0
1732030200000|2024-11-19 15:30:00|902.45|900.15|907.18|904.88|908.64|906.34|900.15|897.85|0
1732030500000|2024-11-19 15:35:00|906.94|904.64|911.55|909.25|913.98|911.68|906.7|904.4|0
1732030800000|2024-11-19 15:40:00|911.79|909.49|913.86|911.56|914.58|912.28|907.91|905.61|0
1732031100000|2024-11-19 15:45:00|913.61|911.31|916.53|914.23|916.77|914.47|911.91|909.61|0
1732031400000|2024-11-19 15:50:00|916.77|914.47|914.58|912.28|918.96|916.66|913.37|911.07|0
1732031700000|2024-11-19 15:55:00|914.34|912.04|915.8|913.5|917.5|915.2|912.88|910.58|0
1732032000000|2024-11-19 16:00:00|916.04|913.74|917.5|915.2|918.23|915.93|915.07|912.77|0
1732032300000|2024-11-19 16:05:00|917.25|914.95|918.22|915.92|919.93|917.63|916.28|913.98|0
1732032600000|2024-11-19 16:10:00|917.98|915.68|918.71|916.41|921.14|918.84|917.98|915.68|0
1732032900000|2024-11-19 16:15:00|918.95|916.65|923.57|921.27|925.03|922.73|918.95|916.65|0
1732033200000|2024-11-19 16:20:00|923.09|920.79|924.79|922.49|925.03|922.73|920.9|918.6|0
1732033500000|2024-11-19 16:25:00|925.03|922.73|926.98|924.68|927.95|925.65|924.06|921.76|0
1732033800000|2024-11-19 16:30:00|927.22|924.92|928.19|925.89|929.65|927.35|925.27|922.97|0
1732034100000|2024-11-19 16:35:00|927.46|925.16|927.7|925.4|930.62|928.32|926.97|924.67|0
1732034400000|2024-11-19 16:40:00|927.95|925.65|928.43|926.13|930.62|928.32|926.48|924.18|0
1732034700000|2024-11-19 16:45:00|928.19|925.89|928.3|926|928.92|926.62|927.09|924.79|0
1732035000000|2024-11-19 16:50:00|928.43|926.13|925.02|922.72|929.4|927.1|923.81|921.51|0
1732035300000|2024-11-19 16:55:00|924.9|922.6|926.72|924.42|929.65|927.35|924.78|922.48|0
1732035600000|2024-11-19 17:00:00|927.08|924.78|924.29|921.99|927.08|924.78|923.32|921.02|0
1732035900000|2024-11-19 17:05:00|924.05|921.75|926.72|924.42|926.72|924.42|923.8|921.5|0
1732036200000|2024-11-19 17:10:00|926.24|923.94|925.99|923.69|926.72|924.42|925.26|922.96|0
1732036500000|2024-11-19 17:15:00|926.23|923.93|926.96|924.66|929.15|926.85|925.26|922.96|0
1732036800000|2024-11-19 17:20:00|926.72|924.42|922.34|920.04|928.91|926.61|919.18|916.88|0
1732037100000|2024-11-19 17:25:00|923.31|921.01|928.42|926.12|928.66|926.36|923.07|920.77|0
1732037400000|2024-11-19 17:30:00|927.93|925.63|932.32|930.02|932.32|930.02|927.2|924.9|0
1732037700000|2024-11-19 17:35:00|932.8|930.5|931.83|929.53|933.78|931.48|929.88|927.58|0
1732038000000|2024-11-19 17:40:00|932.07|929.77|929.88|927.58|933.53|931.23|929.15|926.85|0
1732038300000|2024-11-19 17:45:00|929.64|927.34|927.69|925.39|930.85|928.55|927.44|925.14|0
1732038600000|2024-11-19 17:50:00|927.93|925.63|929.63|927.33|930.12|927.82|926.71|924.41|0
1732038900000|2024-11-19 17:55:00|929.51|927.21|930.36|928.06|931.58|929.28|929.39|927.09|0
1732039200000|2024-11-19 18:00:00|930.12|927.82|929.14|926.84|930.12|927.82|926.71|924.41|0
1732039500000|2024-11-19 18:05:00|928.9|926.6|931.82|929.52|932.55|930.25|927.93|925.63|0
1732039800000|2024-11-19 18:10:00|932.06|929.76|934.26|931.96|934.26|931.96|931.09|928.79|0
1732040100000|2024-11-19 18:15:00|934.01|931.71|933.28|930.98|934.5|932.2|932.31|930.01|0
1732040400000|2024-11-19 18:20:00|933.4|931.1|932.3|930|933.88|931.58|931.09|928.79|0
1732040700000|2024-11-19 18:25:00|932.06|929.76|933.8|931.5|934.09|931.79|932.06|929.76|0
1732041000000|2024-11-19 18:30:00|933.56|931.26|933.56|931.26|934.05|931.75|932.34|930.04|0
1732041300000|2024-11-19 18:35:00|933.8|931.5|938.19|935.89|938.43|936.13|933.56|931.26|0
1732041600000|2024-11-19 18:40:00|937.94|935.64|939.65|937.35|939.65|937.35|936.72|934.42|0
1732041900000|2024-11-19 18:45:00|939.89|937.59|944.76|942.46|945.74|943.44|939.89|937.59|0
1732042200000|2024-11-19 18:50:00|945.13|942.83|946.71|944.41|948.42|946.12|944.28|941.98|0
1732042500000|2024-11-19 18:55:00|946.47|944.17|946.96|944.66|948.66|946.36|945.25|942.95|0
1732042800000|2024-11-19 19:00:00|947.2|944.9|945.49|943.19|947.93|945.63|944.52|942.22|0
1732043100000|2024-11-19 19:05:00|945.74|943.44|945.74|943.44|946.22|943.92|944.03|941.73|0
1732043400000|2024-11-19 19:10:00|945.98|943.68|946.22|943.92|946.22|943.92|945.49|943.19|0
1732043700000|2024-11-19 19:15:00|945.98|943.68|941.35|939.05|946.22|943.92|940.86|938.56|0
1732044000000|2024-11-19 19:20:00|941.83|939.53|944.03|941.73|945.25|942.95|941.59|939.29|0
1732044300000|2024-11-19 19:25:00|943.54|941.24|939.39|937.09|944.03|941.73|939.15|936.85|0
1732044600000|2024-11-19 19:30:00|940.12|937.82|933.3|931|941.34|939.04|932.57|930.27|0
1732044900000|2024-11-19 19:35:00|933.06|930.76|932.08|929.78|933.79|931.49|929.65|927.35|0
1732045200000|2024-11-19 19:40:00|931.84|929.54|932.2|929.9|932.57|930.27|929.16|926.86|0
1732045500000|2024-11-19 19:45:00|932.33|930.03|930.38|928.08|932.57|930.27|929.16|926.86|0
1732045800000|2024-11-19 19:50:00|930.86|928.56|935.73|933.43|936.22|933.92|930.38|928.08|0
1732046100000|2024-11-19 19:55:00|935.98|933.68|934.03|931.73|936.95|934.65|934.03|931.73|0
1732046400000|2024-11-19 20:00:00|933.54|931.24|932.08|929.78|935.24|932.94|931.59|929.29|0
1732046700000|2024-11-19 20:05:00|932.32|930.02|934.51|932.21|934.76|932.46|931.83|929.53|0
1732047000000|2024-11-19 20:10:00|934.63|932.33|935|932.7|935.73|933.43|934.02|931.72|0
1732047300000|2024-11-19 20:15:00|934.75|932.45|936.46|934.16|936.46|934.16|933.54|931.24|0
1732047600000|2024-11-19 20:20:00|936.21|933.91|934.02|931.72|936.46|934.16|934.02|931.72|0
1732047900000|2024-11-19 20:25:00|934.51|932.21|935.97|933.67|936.94|934.64|934.51|932.21|0
1732048200000|2024-11-19 20:30:00|936.21|933.91|935.84|933.54|936.46|934.16|934.51|932.21|0
1732048500000|2024-11-19 20:35:00|935.97|933.67|936.7|934.4|938.16|935.86|935.48|933.18|0
1732048800000|2024-11-19 20:40:00|937.06|934.76|937.18|934.88|938.4|936.1|936.21|933.91|0
1732049100000|2024-11-19 20:45:00|936.7|934.4|941.41|939.11|942.14|939.84|935.97|933.67|0
1732049400000|2024-11-19 20:50:00|941.65|939.35|936.78|934.48|943.6|941.3|935.8|933.5|0
1732049700000|2024-11-19 20:55:00|938.73|936.43|939.94|937.64|941.89|939.59|936.53|934.23|0
1732050000000|2024-11-19 21:00:00|940.67|938.37|943.12|940.82|945.55|943.25|940.67|938.37|0
1732050300000|2024-11-19 21:05:00|943.61|941.31|945.07|942.77|946.05|943.75|943.61|941.31|0
1732050600000|2024-11-19 21:10:00|944.83|942.53|944.43|942.43|945.8|943.5|943.22|941.22|0
1732050900000|2024-11-19 21:15:00|944.53|942.33|943.56|941.36|944.53|942.33|943.07|940.87|0
1732051200000|2024-11-19 21:20:00|943.8|941.6|941.85|939.65|943.8|941.6|941.61|939.41|0
1732051500000|2024-11-19 21:25:00|941.61|939.41|942.34|940.14|942.58|940.38|941.37|939.17|0
1732051800000|2024-11-19 21:30:00|942.21|940.01|941.36|939.16|942.34|940.14|940.88|938.68|0
1732052100000|2024-11-19 21:35:00|941.24|939.04|941.61|939.41|941.85|939.65|941.12|938.92|0
1732052400000|2024-11-19 21:40:00|941.36|939.16|941.6|939.4|942.58|940.38|941.12|938.92|0
1732052700000|2024-11-19 21:45:00|941.36|939.16|941.36|939.16|941.6|939.4|940.87|938.67|0
1732053000000|2024-11-19 21:50:00|941.12|938.92|940.63|938.43|941.12|938.92|940.63|938.43|0
1732053300000|2024-11-19 21:55:00|940.39|938.19|939.28|937.08|940.87|938.67|938.8|936.6|0
1732053600000|2024-11-19 22:00:00|939.48|937.28|939.48|937.28|939.72|937.52|939.48|937.28|0
1732053900000|2024-11-19 22:05:00|939.16|936.96|939.37|937.17|939.37|937.17|939.16|936.96|0
1732054200000|2024-11-19 22:10:00|938.83|936.63|939.15|936.95|939.48|937.28|938.77|936.57|0
1732054500000|2024-11-19 22:15:00|939.33|937.13|938.69|936.49|939.33|937.13|938.66|936.46|0
1732054800000|2024-11-19 22:20:00|938.83|936.63|938.58|936.38|938.87|936.67|938.47|936.27|0
1732055100000|2024-11-19 22:25:00|938.68|936.48|938.68|936.48|938.83|936.63|938.58|936.38|0
1732055400000|2024-11-19 22:30:00|938.76|936.56|938.55|936.35|939.04|936.84|938.47|936.27|0
1732055700000|2024-11-19 22:35:00|938.33|936.13|938.57|936.37|938.61|936.41|938.33|936.13|0
1732056000000|2024-11-19 22:40:00|938.44|936.24|938.44|936.24|938.44|936.24|938.4|936.2|0
1732056300000|2024-11-19 22:45:00|938.47|936.27|938.65|936.45|938.79|936.59|938.25|936.05|0
1732056600000|2024-11-19 22:50:00|938.68|936.48|938.82|936.62|938.82|936.62|938.65|936.45|0
1732056900000|2024-11-19 22:55:00|938.89|936.69|938.72|936.52|939|936.8|938.72|936.52|0
1732057200000|2024-11-19 23:00:00|938.78|936.58|941.1|938.9|941.34|939.14|938.78|936.58|0
1732057500000|2024-11-19 23:05:00|941.34|939.14|944.75|942.55|944.87|942.67|941.34|939.14|0
1732057800000|2024-11-19 23:10:00|944.26|942.06|944.02|941.82|944.51|942.31|943.53|941.33|0
1732058100000|2024-11-19 23:15:00|943.89|941.69|945.72|943.52|945.72|943.52|943.53|941.33|0
1732058400000|2024-11-19 23:20:00|945.97|943.77|945.6|943.4|945.97|943.77|944.26|942.06|0
1732058700000|2024-11-19 23:25:00|945.48|943.28|944.5|942.3|946.21|944.01|944.5|942.3|0
1732059000000|2024-11-19 23:30:00|944.26|942.06|945.72|943.52|945.72|943.52|943.29|941.09|0
1732059300000|2024-11-19 23:35:00|946.21|944.01|945.72|943.52|946.21|944.01|944.99|942.79|0
1732059600000|2024-11-19 23:40:00|945.96|943.76|946.45|944.25|947.18|944.98|945.96|943.76|0
1732059900000|2024-11-19 23:45:00|946.21|944.01|946.2|944|946.45|944.25|945.47|943.27|0
1732060200000|2024-11-19 23:50:00|945.96|943.76|946.2|944|946.93|944.73|945.72|943.52|0
1732060500000|2024-11-19 23:55:00|946.45|944.25|946.45|944.25|946.69|944.49|945.96|943.76|0
1732060800000|2024-11-20 00:00:00|946.2|944|947.66|945.46|947.66|945.46|946.2|944|0
1732061100000|2024-11-20 00:05:00|947.42|945.22|947.66|945.46|948.15|945.95|946.93|944.73|0
1732061400000|2024-11-20 00:10:00|947.91|945.71|949.37|947.17|950.34|948.14|947.91|945.71|0
1732061700000|2024-11-20 00:15:00|949.24|947.04|949.85|947.65|950.1|947.9|949.12|946.92|0
1732062000000|2024-11-20 00:20:00|949.61|947.41|954|951.8|954.73|952.53|949.61|947.41|0
1732062300000|2024-11-20 00:25:00|954.24|952.04|952.29|950.09|954.6|952.4|952.29|950.09|0
1732062600000|2024-11-20 00:30:00|952.16|949.96|953.02|950.82|954.24|952.04|952.05|949.85|0
1732062900000|2024-11-20 00:35:00|953.26|951.06|953.75|951.55|953.99|951.79|952.29|950.09|0
1732063200000|2024-11-20 00:40:00|953.99|951.79|954.24|952.04|954.48|952.28|953.51|951.31|0
1732063500000|2024-11-20 00:45:00|954.48|952.28|954.48|952.28|954.97|952.77|953.99|951.79|0
1732063800000|2024-11-20 00:50:00|954.35|952.15|952.53|950.33|954.35|952.15|952.53|950.33|0
1732064100000|2024-11-20 00:55:00|952.77|950.57|951.31|949.11|953.5|951.3|950.82|948.62|0
1732064400000|2024-11-20 01:00:00|951.06|948.86|952.04|949.84|952.28|950.08|950.58|948.38|0
1732064700000|2024-11-20 01:05:00|951.79|949.59|951.55|949.35|953.26|951.06|951.31|949.11|0
1732065000000|2024-11-20 01:10:00|951.42|949.22|950.33|948.13|951.67|949.47|949.11|946.91|0
1732065300000|2024-11-20 01:15:00|950.09|947.89|950.57|948.37|951.18|948.98|949.84|947.64|0
1732065600000|2024-11-20 01:20:00|950.33|948.13|950.81|948.61|951.3|949.1|950.33|948.13|0
1732065900000|2024-11-20 01:25:00|950.69|948.49|950.33|948.13|950.93|948.73|950.08|947.88|0
1732066200000|2024-11-20 01:30:00|950.23|948.23|948.81|946.81|951.49|949.49|948.56|946.56|0
1732066500000|2024-11-20 01:35:00|949.17|947.17|951.49|949.49|951.73|949.73|949.17|947.17|0
1732066800000|2024-11-20 01:40:00|951.24|949.24|949.78|947.78|951.24|949.24|949.54|947.54|0
1732067100000|2024-11-20 01:45:00|949.54|947.54|947.83|945.83|950.14|948.14|946.85|944.85|0
1732067400000|2024-11-20 01:50:00|947.58|945.58|947.83|945.83|948.56|946.56|947.34|945.34|0
1732067700000|2024-11-20 01:55:00|948.07|946.07|947.21|945.21|948.07|946.07|944.9|942.9|0
1732068000000|2024-11-20 02:00:00|947.1|945.1|946.36|944.36|947.83|945.83|946.36|944.36|0
1732068300000|2024-11-20 02:05:00|946.61|944.61|947.82|945.82|947.82|945.82|946.36|944.36|0
1732068600000|2024-11-20 02:10:00|947.58|945.58|947.82|945.82|948.8|946.8|947.34|945.34|0
1732068900000|2024-11-20 02:15:00|947.58|945.58|947.82|945.82|948.07|946.07|946.48|944.48|0
1732069200000|2024-11-20 02:20:00|947.58|945.58|948.43|946.43|948.55|946.55|947.58|945.58|0
1732069500000|2024-11-20 02:25:00|948.55|946.55|948.79|946.79|949.77|947.77|948.31|946.31|0
1732069800000|2024-11-20 02:30:00|948.55|946.55|948.55|946.55|949.04|947.04|948.06|946.06|0
1732070100000|2024-11-20 02:35:00|948.67|946.67|949.04|947.04|949.28|947.28|948.55|946.55|0
1732070400000|2024-11-20 02:40:00|948.91|946.91|950.5|948.5|950.74|948.74|948.79|946.79|0
1732070700000|2024-11-20 02:45:00|950.74|948.74|951.96|949.96|952.2|950.2|950.5|948.5|0
1732071000000|2024-11-20 02:50:00|951.83|949.83|951.71|949.71|951.96|949.96|951.23|949.23|0
1732071300000|2024-11-20 02:55:00|951.59|949.59|951.1|949.1|951.83|949.83|951.1|949.1|0
1732071600000|2024-11-20 03:00:00|951.23|949.23|950.98|948.98|951.71|949.71|950.49|948.49|0
1732071900000|2024-11-20 03:05:00|951.22|949.22|950.98|948.98|951.47|949.47|950.49|948.49|0
1732072200000|2024-11-20 03:10:00|950.74|948.74|948.54|946.54|950.74|948.74|948.54|946.54|0
1732072500000|2024-11-20 03:15:00|948.41|946.41|948.54|946.54|948.54|946.54|947.32|945.32|0
1732072800000|2024-11-20 03:20:00|948.41|946.41|947.81|945.81|949.51|947.51|947.81|945.81|0
1732073100000|2024-11-20 03:25:00|947.56|945.56|947.92|945.92|948.3|946.3|947.32|945.32|0
1732073400000|2024-11-20 03:30:00|947.68|945.68|947.07|945.07|947.81|945.81|947.07|945.07|0
1732073700000|2024-11-20 03:35:00|947.32|945.32|947.8|945.8|948.05|946.05|946.59|944.59|0
1732074000000|2024-11-20 03:40:00|947.56|945.56|948.05|946.05|948.16|946.16|947.07|945.07|0
1732074300000|2024-11-20 03:45:00|947.92|945.92|945.61|943.61|948.29|946.29|945.61|943.61|0
1732074600000|2024-11-20 03:50:00|945.37|943.37|944.15|942.15|945.37|943.37|943.42|941.42|0
1732074900000|2024-11-20 03:55:00|944.39|942.39|945.85|943.85|945.97|943.97|943.66|941.66|0
1732075200000|2024-11-20 04:00:00|946.09|944.09|947.19|945.19|947.56|945.56|945.61|943.61|0
1732075500000|2024-11-20 04:05:00|947.07|945.07|948.4|946.4|948.53|946.53|946.82|944.82|0
1732075800000|2024-11-20 04:10:00|948.65|946.65|948.28|946.28|949.26|947.26|948.04|946.04|0
1732076100000|2024-11-20 04:15:00|948.16|946.16|948.04|946.04|948.28|946.28|947.8|945.8|0
1732076400000|2024-11-20 04:20:00|947.8|945.8|947.8|945.8|948.28|946.28|947.8|945.8|0
1732076700000|2024-11-20 04:25:00|947.79|945.79|948.77|946.77|949.01|947.01|947.79|945.79|0
1732077000000|2024-11-20 04:30:00|948.53|946.53|949.26|947.26|949.74|947.74|948.52|946.52|0
1732077300000|2024-11-20 04:35:00|949.37|947.37|948.77|946.77|949.74|947.74|948.04|946.04|0
1732077600000|2024-11-20 04:40:00|948.52|946.52|948.28|946.28|948.77|946.77|948.03|946.03|0
1732077900000|2024-11-20 04:45:00|948.15|946.15|948.28|946.28|948.77|946.77|948.03|946.03|0
1732078200000|2024-11-20 04:50:00|948.52|946.52|948.76|946.76|948.76|946.76|948.03|946.03|0
1732078500000|2024-11-20 04:55:00|948.52|946.52|949.25|947.25|949.49|947.49|948.52|946.52|0
1732078800000|2024-11-20 05:00:00|949.49|947.49|948.52|946.52|949.98|947.98|948.52|946.52|0
1732079100000|2024-11-20 05:05:00|948.27|946.27|948.27|946.27|949|947|947.3|945.3|0
1732079400000|2024-11-20 05:10:00|948.52|946.52|947.9|945.9|948.52|946.52|947.78|945.78|0
1732079700000|2024-11-20 05:15:00|948.27|946.27|949.73|947.73|949.98|947.98|948.03|946.03|0
1732080000000|2024-11-20 05:20:00|949.25|947.25|949.24|947.24|949.49|947.49|949|947|0
1732080300000|2024-11-20 05:25:00|949.49|947.49|949.49|947.49|949.73|947.73|949.24|947.24|0
1732080600000|2024-11-20 05:30:00|949|947|948.02|946.02|949.12|947.12|947.78|945.78|0
1732080900000|2024-11-20 05:35:00|948.27|946.27|947.78|945.78|948.51|946.51|947.78|945.78|0
1732081200000|2024-11-20 05:40:00|948.02|946.02|947.78|945.78|948.27|946.27|947.53|945.53|0
1732081500000|2024-11-20 05:45:00|947.53|945.53|946.56|944.56|947.53|945.53|946.31|944.31|0
1732081800000|2024-11-20 05:50:00|946.8|944.8|948.02|946.02|948.26|946.26|946.68|944.68|0
1732082100000|2024-11-20 05:55:00|948.14|946.14|948.26|946.26|948.51|946.51|948.02|946.02|0
1732082400000|2024-11-20 06:00:00|948.02|946.02|949.24|947.24|949.48|947.48|947.77|945.77|0
1732082700000|2024-11-20 06:05:00|948.99|946.99|948.75|946.75|948.99|946.99|948.26|946.26|0
1732083000000|2024-11-20 06:10:00|948.99|946.99|949.48|947.48|949.72|947.72|948.75|946.75|0
1732083300000|2024-11-20 06:15:00|949.59|947.59|949.96|947.96|950.21|948.21|949.48|947.48|0
1732083600000|2024-11-20 06:20:00|949.72|947.72|950.45|948.45|950.7|948.7|949.72|947.72|0
1732083900000|2024-11-20 06:25:00|950.21|948.21|953.81|951.81|953.86|951.86|949.96|947.96|0
1732084200000|2024-11-20 06:30:00|953.57|951.57|952.83|950.83|955.76|953.76|952.1|950.1|0
1732084500000|2024-11-20 06:35:00|952.95|950.95|954.29|952.29|954.54|952.54|951.13|949.13|0
1732084800000|2024-11-20 06:40:00|954.05|952.05|955.27|953.27|955.87|953.87|954.05|952.05|0
1732085100000|2024-11-20 06:45:00|955.39|953.39|955.02|953.02|955.39|953.39|954.29|952.29|0
1732085400000|2024-11-20 06:50:00|955.27|953.27|955.75|953.75|956.49|954.49|954.78|952.78|0
1732085700000|2024-11-20 06:55:00|955.51|953.51|955.26|953.26|955.75|953.75|954.29|952.29|0
1732086000000|2024-11-20 07:00:00|955.02|953.02|954.29|952.29|956.36|954.36|954.29|952.29|0
1732086300000|2024-11-20 07:05:00|954.05|952.05|954.78|952.78|955.02|953.02|953.07|951.07|0
1732086600000|2024-11-20 07:10:00|954.53|952.53|953.31|951.31|954.53|952.53|952.58|950.58|0
1732086900000|2024-11-20 07:15:00|953.43|951.43|953.8|951.8|954.53|952.53|952.82|950.82|0
1732087200000|2024-11-20 07:20:00|954.04|952.04|952.44|950.44|954.29|952.29|952.09|950.09|0
1732087500000|2024-11-20 07:25:00|952.32|950.32|949.76|947.76|952.81|950.81|949.76|947.76|0
1732087800000|2024-11-20 07:30:00|949.88|947.88|953.05|951.05|953.29|951.29|949.15|947.15|0
1732088100000|2024-11-20 07:35:00|952.81|950.81|954.51|952.51|955|953|952.56|950.56|0
1732088400000|2024-11-20 07:40:00|954.27|952.27|957.44|955.44|957.44|955.44|953.54|951.54|0
1732088700000|2024-11-20 07:45:00|957.68|955.68|955.24|953.24|957.68|955.68|953.78|951.78|0
1732089000000|2024-11-20 07:50:00|955|953|956.21|954.21|956.95|954.95|955|953|0
1732089300000|2024-11-20 07:55:00|956.33|954.33|954.75|952.75|956.7|954.7|954.51|952.51|0
1732089600000|2024-11-20 08:00:00|954.51|952.51|953.04|951.04|955.24|953.24|952.07|950.07|0
1732089900000|2024-11-20 08:05:00|953.29|951.29|954.99|952.99|955.97|953.97|952.67|950.67|0
1732090200000|2024-11-20 08:10:00|955.24|953.24|953.28|951.28|955.48|953.48|951.45|949.45|0
1732090500000|2024-11-20 08:15:00|953.53|951.53|956.57|954.57|957.18|955.18|953.04|951.04|0
1732090800000|2024-11-20 08:20:00|956.7|954.7|957.43|955.43|958.65|956.65|956.45|954.45|0
1732091100000|2024-11-20 08:25:00|957.3|955.3|956.45|954.45|957.43|955.43|955.35|953.35|0
1732091400000|2024-11-20 08:30:00|956.69|954.69|955.23|953.23|956.69|954.69|954.01|952.01|0
1732091700000|2024-11-20 08:35:00|954.74|952.74|953.52|951.52|956.69|954.69|953.04|951.04|0
1732092000000|2024-11-20 08:40:00|953.64|951.64|952.55|950.55|955.23|953.23|952.3|950.3|0
1732092300000|2024-11-20 08:45:00|953.03|951.03|954.13|952.13|954.25|952.25|952.55|950.55|0
1732092600000|2024-11-20 08:50:00|954.01|952.01|954.98|952.98|958.15|956.15|952.79|950.79|0
1732092900000|2024-11-20 08:55:00|954.86|952.86|951.81|949.81|954.98|952.98|951.57|949.57|0
1732093200000|2024-11-20 09:00:00|951.69|949.69|951.08|949.08|953.03|951.03|950.35|948.35|0
1732093500000|2024-11-20 09:05:00|951.32|949.32|952.54|950.54|953.39|951.39|950.35|948.35|0
1732093800000|2024-11-20 09:10:00|952.79|950.79|956.69|954.69|957.66|955.66|952.54|950.54|0
1732094100000|2024-11-20 09:15:00|956.44|954.44|956.44|954.44|956.69|954.69|954.98|952.98|0
1732094400000|2024-11-20 09:20:00|956.56|954.56|955.58|953.58|957.66|955.66|955.22|953.22|0
1732094700000|2024-11-20 09:25:00|955.46|953.46|954|952|956.44|954.44|954|952|0
1732095000000|2024-11-20 09:30:00|954.24|952.24|951.92|949.92|955.22|953.22|951.92|949.92|0
1732095300000|2024-11-20 09:35:00|952.05|950.05|954|952|954.73|952.73|951.81|949.81|0
1732095600000|2024-11-20 09:40:00|953.87|951.87|952.05|950.05|953.87|951.87|952.05|950.05|0
1732095900000|2024-11-20 09:45:00|951.92|949.92|949.85|947.85|951.92|949.92|949.85|947.85|0
1732096200000|2024-11-20 09:50:00|950.1|948.1|951.31|949.31|952.29|950.29|948.39|946.39|0
1732096500000|2024-11-20 09:55:00|951.19|949.19|950.82|948.82|951.56|949.56|949.61|947.61|0
1732096800000|2024-11-20 10:00:00|951.31|949.31|948.39|946.39|951.31|949.31|948.39|946.39|0
1732097100000|2024-11-20 10:05:00|948.63|946.63|949.72|947.72|951.31|949.31|948.39|946.39|0
1732097400000|2024-11-20 10:10:00|949.6|947.6|949.36|947.36|950.58|948.58|949.12|947.12|0
1732097700000|2024-11-20 10:15:00|949.23|947.23|945.95|943.95|949.96|947.96|945.95|943.95|0
1732098000000|2024-11-20 10:20:00|945.22|943.22|945.95|943.95|945.95|943.95|943.38|941.38|0
1732098300000|2024-11-20 10:25:00|946.19|944.19|942.53|940.53|948.14|946.14|942.05|940.05|0
1732098600000|2024-11-20 10:30:00|942.16|940.16|943.26|941.26|945.46|943.46|940.83|938.83|0
1732098900000|2024-11-20 10:35:00|943.38|941.38|946.92|944.92|946.92|944.92|943.02|941.02|0
1732099200000|2024-11-20 10:40:00|947.16|945.16|947.03|945.03|948.13|946.13|945.33|943.33|0
1732099500000|2024-11-20 10:45:00|946.92|944.92|945.81|943.81|947.16|945.16|945.21|943.21|0
1732099800000|2024-11-20 10:50:00|945.57|943.57|946.67|944.67|947.64|945.64|944.72|942.72|0
1732100100000|2024-11-20 10:55:00|946.43|944.43|945.69|943.69|946.79|944.79|943.99|941.99|0
1732100400000|2024-11-20 11:00:00|944.72|942.72|947.4|945.4|947.4|945.4|943.5|941.5|0
1732100700000|2024-11-20 11:05:00|947.16|945.16|949.1|947.1|949.35|947.35|946.67|944.67|0
1732101000000|2024-11-20 11:10:00|949.35|947.35|947.4|945.4|949.35|947.35|945.94|943.94|0
1732101300000|2024-11-20 11:15:00|947.15|945.15|948.37|946.37|948.37|946.37|946.05|944.05|0
1732101600000|2024-11-20 11:20:00|948.61|946.61|949.83|947.83|950.08|948.08|947.02|945.02|0
1732101900000|2024-11-20 11:25:00|949.59|947.59|947.88|945.88|949.59|947.59|947.64|945.64|0
1732102200000|2024-11-20 11:30:00|948.37|946.37|945.69|943.69|948.37|946.37|944.96|942.96|0
1732102500000|2024-11-20 11:35:00|945.93|943.93|943.74|941.74|946.17|944.17|943.74|941.74|0
1732102800000|2024-11-20 11:40:00|943.49|941.49|945.8|943.8|946.42|944.42|942.64|940.64|0
1732103100000|2024-11-20 11:45:00|945.68|943.68|946.77|944.77|946.77|944.77|945.44|943.44|0
1732103400000|2024-11-20 11:50:00|947.15|945.15|946.41|944.41|948.12|946.12|945.68|943.68|0
1732103700000|2024-11-20 11:55:00|947.14|945.14|946.66|944.66|947.87|945.87|945.44|943.44|0
1732104000000|2024-11-20 12:00:00|946.17|944.17|948.6|946.6|950.07|948.07|945.68|943.68|0
1732104300000|2024-11-20 12:05:00|948.85|946.85|947.14|945.14|949.21|947.21|946.65|944.65|0
1732104600000|2024-11-20 12:10:00|947.01|945.01|949.82|947.82|949.82|947.82|946.28|944.28|0
1732104900000|2024-11-20 12:15:00|949.58|947.58|951.04|949.04|951.4|949.4|949.33|947.33|0
1732105200000|2024-11-20 12:20:00|951.16|949.16|951.04|949.04|952.01|950.01|950.79|948.79|0
1732105500000|2024-11-20 12:25:00|950.67|948.67|950.67|948.67|951.52|949.52|949.69|947.69|0
1732105800000|2024-11-20 12:30:00|950.79|948.79|948.84|946.84|952.13|950.13|948.35|946.35|0
1732106100000|2024-11-20 12:35:00|949.08|947.08|949.57|947.57|950.06|948.06|949.08|947.08|0
1732106400000|2024-11-20 12:40:00|949.69|947.69|951.03|949.03|951.39|949.39|948.84|946.84|0
1732106700000|2024-11-20 12:45:00|951.28|949.28|952.49|950.49|952.86|950.86|950.55|948.55|0
1732107000000|2024-11-20 12:50:00|952.25|950.25|952.25|950.25|952.49|950.49|951.27|949.27|0
1732107300000|2024-11-20 12:55:00|952.49|950.49|952.98|950.98|953.71|951.71|952.01|950.01|0
1732107600000|2024-11-20 13:00:00|952.85|950.85|954.2|952.2|954.69|952.69|952.25|950.25|0
1732107900000|2024-11-20 13:05:00|954.44|952.44|953.71|951.71|955.17|953.17|952.73|950.73|0
1732108200000|2024-11-20 13:10:00|953.47|951.47|952.98|950.98|953.83|951.83|951.76|949.76|0
1732108500000|2024-11-20 13:15:00|952.73|950.73|953.95|951.95|954.31|952.31|951.76|949.76|0
1732108800000|2024-11-20 13:20:00|954.2|952.2|953.46|951.46|954.56|952.56|953.46|951.46|0
1732109100000|2024-11-20 13:25:00|954.07|952.07|952.12|950.12|954.19|952.19|951.63|949.63|0
1732109400000|2024-11-20 13:30:00|952.24|950.24|949.56|947.56|952.24|950.24|948.83|946.83|0
1732109700000|2024-11-20 13:35:00|949.68|947.68|948.1|946.1|951.02|949.02|948.1|946.1|0
1732110000000|2024-11-20 13:40:00|948.21|946.21|946.39|944.39|948.34|946.34|946.15|944.15|0
1732110300000|2024-11-20 13:45:00|946.63|944.63|944.93|942.93|947.12|945.12|944.68|942.68|0
1732110600000|2024-11-20 13:50:00|945.17|943.17|946.39|944.39|947.12|945.12|944.93|942.93|0
1732110900000|2024-11-20 13:55:00|946.14|944.14|946.39|944.39|946.75|944.75|945.04|943.04|0
1732111200000|2024-11-20 14:00:00|946.26|944.26|943.95|941.95|946.39|944.39|943.7|941.7|0
1732111500000|2024-11-20 14:05:00|943.7|941.7|944.19|942.19|944.43|942.43|943.7|941.7|0
1732111800000|2024-11-20 14:10:00|943.95|941.95|941.51|939.51|943.95|941.95|941.51|939.51|0
1732112100000|2024-11-20 14:15:00|941.75|939.75|941.87|939.87|943.21|941.21|941.38|939.38|0
1732112400000|2024-11-20 14:20:00|941.75|939.75|936.39|934.39|942.24|940.24|934.69|932.69|0
1732112700000|2024-11-20 14:25:00|936.64|934.64|939.8|937.8|939.8|937.8|935.42|933.42|0
1732113000000|2024-11-20 14:30:00|940.29|938.29|935.66|933.66|941.51|939.51|935.66|933.66|0
1732113300000|2024-11-20 14:35:00|934.93|932.93|919.12|917.12|934.93|932.93|918.15|916.15|0
1732113600000|2024-11-20 14:40:00|918.28|916.28|919.84|917.54|922.03|919.73|916.05|914.05|0
1732113900000|2024-11-20 14:45:00|920.08|917.78|919.6|917.3|923.73|921.43|916.44|914.14|0
1732114200000|2024-11-20 14:50:00|919.84|917.54|916.92|914.62|922.51|920.21|915.95|913.65|0
1732114500000|2024-11-20 14:55:00|916.44|914.14|911.1|908.8|917.65|915.35|911.1|908.8|0
1732114800000|2024-11-20 15:00:00|912.31|910.01|912.22|909.92|918.38|916.08|911.09|908.79|0
1732115100000|2024-11-20 15:05:00|911.98|909.68|897.27|894.67|912.28|909.98|896.42|893.82|0
1732115400000|2024-11-20 15:10:00|897.75|895.15|894.85|892.25|898.24|895.64|891.47|888.87|0
1732115700000|2024-11-20 15:15:00|894.37|891.77|893.16|890.56|895.1|892.5|888.34|885.74|0
1732116000000|2024-11-20 15:20:00|892.2|889.6|896.78|894.18|897.51|894.91|885.2|882.6|0
1732116300000|2024-11-20 15:25:00|895.57|892.97|895.7|893.1|899.92|897.32|893.41|890.81|0
1732116600000|2024-11-20 15:30:00|895.34|892.74|902.82|900.22|904.56|901.96|894.38|891.78|0
1732116900000|2024-11-20 15:35:00|902.34|899.74|908.26|905.96|908.26|905.96|899.81|897.21|0
1732117200000|2024-11-20 15:40:00|908.75|906.45|905.25|902.95|909.23|906.93|901.86|899.56|0
1732117500000|2024-11-20 15:45:00|905.37|903.07|909.7|907.7|910.19|908.19|905.25|902.95|0
1732117800000|2024-11-20 15:50:00|909.22|907.22|908.25|906.25|909.7|907.7|906.31|904.31|0
1732118100000|2024-11-20 15:55:00|908.49|906.49|910.88|908.88|912.82|910.82|908.46|906.46|0
1732118400000|2024-11-20 16:00:00|911.24|909.24|909.41|907.41|913.79|911.79|908.2|906.2|0
1732118700000|2024-11-20 16:05:00|909.16|907.16|906.01|904.01|909.89|907.89|902.87|900.87|0
1732119000000|2024-11-20 16:10:00|905.53|903.53|902.48|900.48|907.23|905.23|898.17|896.17|0
1732119300000|2024-11-20 16:15:00|902.72|900.72|904.17|902.17|905.01|903.01|902|900|0
1732119600000|2024-11-20 16:20:00|904.41|902.41|902.72|900.72|906.1|904.1|902.48|900.48|0
1732119900000|2024-11-20 16:25:00|902.96|900.96|897.16|895.16|903.2|901.2|897.16|895.16|0
1732120200000|2024-11-20 16:30:00|896.92|894.92|897.07|895.07|897.55|895.55|893.78|891.78|0
1732120500000|2024-11-20 16:35:00|896.83|894.83|902.39|900.39|903.84|901.84|893.69|891.69|0
1732120800000|2024-11-20 16:40:00|901.9|899.9|911.1|909.1|911.1|909.1|901.9|899.9|0
1732121100000|2024-11-20 16:45:00|910.61|908.61|916.91|914.91|916.91|914.91|909.64|907.64|0
1732121400000|2024-11-20 16:50:00|917.15|915.15|922.05|920.05|922.78|920.78|916.18|914.18|0
1732121700000|2024-11-20 16:55:00|922.3|920.3|921.08|919.08|924.72|922.72|919.38|917.38|0
1732122000000|2024-11-20 17:00:00|920.6|918.6|918.41|916.41|923.51|921.51|916.47|914.47|0
1732122300000|2024-11-20 17:05:00|918.9|916.9|915.5|913.5|919.87|917.87|913.8|911.8|0
1732122600000|2024-11-20 17:10:00|915.74|913.74|909.8|907.8|916.47|914.47|909.08|907.08|0
1732122900000|2024-11-20 17:15:00|910.29|908.29|906.42|904.42|912.22|910.22|906.42|904.42|0
1732123200000|2024-11-20 17:20:00|906.66|904.66|903.51|901.51|906.9|904.9|900.13|898.13|0
1732123500000|2024-11-20 17:25:00|903.27|901.27|910.15|908.15|910.75|908.75|903.27|901.27|0
1732123800000|2024-11-20 17:30:00|909.43|907.43|913.05|911.05|914.26|912.26|908.95|906.95|0
1732124100000|2024-11-20 17:35:00|913.29|911.29|916.44|914.44|917.64|915.64|912.68|910.68|0
1732124400000|2024-11-20 17:40:00|916.68|914.68|913.55|911.55|917.43|915.43|912.58|910.58|0
1732124700000|2024-11-20 17:45:00|914.28|912.28|919.36|917.36|919.36|917.36|913.31|911.31|0
1732125000000|2024-11-20 17:50:00|919.6|917.6|910.89|908.89|920.57|918.57|910.89|908.89|0
1732125300000|2024-11-20 17:55:00|909.68|907.68|909.19|907.19|912.58|910.58|906.78|904.78|0
1732125600000|2024-11-20 18:00:00|909.68|907.68|911.61|909.61|912.82|910.82|908.47|906.47|0
1732125900000|2024-11-20 18:05:00|912.09|910.09|910.03|908.03|912.45|910.45|909.79|907.79|0
1732126200000|2024-11-20 18:10:00|910.39|908.39|910.75|908.75|912.93|910.93|908.82|906.82|0
1732126500000|2024-11-20 18:15:00|910.51|908.51|906.4|904.4|913.17|911.17|906.4|904.4|0
1732126800000|2024-11-20 18:20:00|906.88|904.88|911.47|909.47|911.96|909.96|903.5|901.5|0
1732127100000|2024-11-20 18:25:00|911.72|909.72|913.41|911.41|915.1|913.1|910.75|908.75|0
1732127400000|2024-11-20 18:30:00|913.89|911.89|908.33|906.33|913.89|911.89|907.84|905.84|0
1732127700000|2024-11-20 18:35:00|908.57|906.57|905.67|903.67|910.99|908.99|905.31|903.31|0
1732128000000|2024-11-20 18:40:00|905.43|903.43|903.24|901.24|907.12|905.12|901.8|899.8|0
1732128300000|2024-11-20 18:45:00|902.52|900.52|903.48|901.48|904.08|902.08|900.1|898.1|0
1732128600000|2024-11-20 18:50:00|903.96|901.96|904.44|902.44|905.17|903.17|902.51|900.51|0
1732128900000|2024-11-20 18:55:00|904.32|902.32|906.25|904.25|906.86|904.86|903.48|901.48|0
1732129200000|2024-11-20 19:00:00|905.65|903.65|905.16|903.16|906.86|904.86|903.96|901.96|0
1732129500000|2024-11-20 19:05:00|905.28|903.28|902.27|900.27|905.89|903.89|901.54|899.54|0
1732129800000|2024-11-20 19:10:00|902.03|900.03|902.75|900.75|903.95|901.95|901.54|899.54|0
1732130100000|2024-11-20 19:15:00|902.51|900.51|902.75|900.75|904.2|902.2|902.02|900.02|0
1732130400000|2024-11-20 19:20:00|902.99|900.99|901.3|899.3|904.68|902.68|901.06|899.06|0
1732130700000|2024-11-20 19:25:00|901.54|899.54|904.43|902.43|905.16|903.16|901.54|899.54|0
1732131000000|2024-11-20 19:30:00|904.19|902.19|907.09|905.09|907.33|905.33|903.34|901.34|0
1732131300000|2024-11-20 19:35:00|906.84|904.84|909.02|907.02|909.98|907.98|906.36|904.36|0
1732131600000|2024-11-20 19:40:00|909.26|907.26|914.11|912.11|914.35|912.35|909.02|907.02|0
1732131900000|2024-11-20 19:45:00|914.35|912.35|915.07|913.07|916.53|914.53|914.11|912.11|0
1732132200000|2024-11-20 19:50:00|915.32|913.32|913.38|911.38|915.8|913.8|912.66|910.66|0
1732132500000|2024-11-20 19:55:00|913.62|911.62|912.65|910.65|913.86|911.86|911.44|909.44|0
1732132800000|2024-11-20 20:00:00|911.44|909.44|911.92|909.92|912.89|910.89|910.23|908.23|0
1732133100000|2024-11-20 20:05:00|912.17|910.17|913.37|911.37|913.38|911.38|910.23|908.23|0
1732133400000|2024-11-20 20:10:00|913.13|911.13|913.86|911.86|915.55|913.55|913.13|911.13|0
1732133700000|2024-11-20 20:15:00|913.97|911.97|916.03|914.03|917|915|913.61|911.61|0
1732134000000|2024-11-20 20:20:00|916.27|914.27|918.69|916.69|918.69|916.69|916.15|914.15|0
1732134300000|2024-11-20 20:25:00|919.18|917.18|921.84|919.84|922.57|920.57|919.18|917.18|0
1732134600000|2024-11-20 20:30:00|922.32|920.32|935.65|933.65|936.14|934.14|922.32|920.32|0
1732134900000|2024-11-20 20:35:00|935.41|933.41|936.72|934.72|938.91|936.91|932.6|930.6|0
1732135200000|2024-11-20 20:40:00|937.94|935.94|934.05|932.05|939.88|937.88|931.15|929.15|0
1732135500000|2024-11-20 20:45:00|934.54|932.54|939.75|937.75|940.84|938.84|933.08|931.08|0
1732135800000|2024-11-20 20:50:00|941.69|939.69|939.97|937.97|944.93|942.93|936.09|934.09|0
1732136100000|2024-11-20 20:55:00|940.22|938.22|941.43|939.43|942.88|940.88|935.37|933.37|0
1732136400000|2024-11-20 21:00:00|941.91|939.91|943.85|941.85|946.52|944.52|941.91|939.91|0
1732136700000|2024-11-20 21:05:00|943.61|941.61|943.36|941.36|946.28|944.28|943.12|941.12|0
1732137000000|2024-11-20 21:10:00|943.24|941.24|944.21|942.21|944.58|942.58|942.75|940.75|0
1732137300000|2024-11-20 21:15:00|944.43|942.23|943.7|941.5|944.92|942.72|942.98|940.78|0
1732137600000|2024-11-20 21:20:00|944.55|942.35|938.26|936.06|944.55|942.35|916.09|913.89|0
1732137900000|2024-11-20 21:25:00|937.78|935.58|927.11|924.91|938.51|936.31|927.11|924.91|0
1732138200000|2024-11-20 21:30:00|928.32|926.12|937.78|935.58|937.78|935.58|923.96|921.76|0
1732138500000|2024-11-20 21:35:00|937.29|935.09|932.93|930.73|938.38|936.18|930.99|928.79|0
1732138800000|2024-11-20 21:40:00|933.17|930.97|938.5|936.3|938.99|936.79|932.92|930.72|0
1732139100000|2024-11-20 21:45:00|938.74|936.54|940.93|938.73|942.14|939.94|938.13|935.93|0
1732139400000|2024-11-20 21:50:00|941.04|938.84|938.98|936.78|941.41|939.21|938.26|936.06|0
1732139700000|2024-11-20 21:55:00|939.23|937.03|940.76|938.56|944.95|942.75|939.23|937.03|0
1732140000000|2024-11-20 22:00:00|944.1|941.9|945.06|942.86|946.05|943.85|942.85|940.65|0
1732140300000|2024-11-20 22:05:00|945.02|942.82|946.77|944.57|946.98|944.78|944.76|942.56|0
1732140600000|2024-11-20 22:10:00|947.19|944.99|945.3|943.1|947.19|944.99|945.08|942.88|0
1732140900000|2024-11-20 22:15:00|945.8|943.6|945.55|943.35|946.26|944.06|945.27|943.07|0
1732141200000|2024-11-20 22:20:00|945.16|942.96|943.38|941.18|945.8|943.6|943.38|941.18|0
1732141500000|2024-11-20 22:25:00|942.99|940.79|942.63|940.43|943.17|940.97|942.63|940.43|0
1732141800000|2024-11-20 22:30:00|942.2|940|942|939.8|942.99|940.79|941.53|939.33|0
1732142100000|2024-11-20 22:35:00|941.89|939.69|940.42|938.22|941.89|939.69|940.07|937.87|0
1732142400000|2024-11-20 22:40:00|940.25|938.05|940.42|938.22|940.74|938.54|939.62|937.42|0
1732142700000|2024-11-20 22:45:00|940.32|938.12|940.89|938.69|940.96|938.76|939.78|937.58|0
1732143000000|2024-11-20 22:50:00|940.31|938.11|940.6|938.4|940.67|938.47|940.31|938.11|0
1732143300000|2024-11-20 22:55:00|940.67|938.47|941.03|938.83|941.53|939.33|940.63|938.43|0
1732143600000|2024-11-20 23:00:00|940.44|938.24|940.19|937.99|941.17|938.97|936.07|933.87|0
1732143900000|2024-11-20 23:05:00|940.44|938.24|939.1|936.9|940.68|938.48|938.98|936.78|0
1732144200000|2024-11-20 23:10:00|939.22|937.02|934.98|932.78|939.35|937.15|934.98|932.78|0
1732144500000|2024-11-20 23:15:00|935.09|932.89|932.55|930.35|935.09|932.89|931.58|929.38|0
1732144800000|2024-11-20 23:20:00|932.67|930.47|936.43|934.23|936.43|934.23|932.55|930.35|0
1732145100000|2024-11-20 23:25:00|936.55|934.35|938.13|935.93|939.34|937.14|935.95|933.75|0
1732145400000|2024-11-20 23:30:00|938.37|936.17|941.64|939.44|944.68|942.48|938.37|936.17|0
1732145700000|2024-11-20 23:35:00|941.88|939.68|943.47|941.27|943.47|941.27|941.52|939.32|0
1732146000000|2024-11-20 23:40:00|943.34|941.14|943.34|941.14|945.04|942.84|942.49|940.29|0
1732146300000|2024-11-20 23:45:00|942.98|940.78|942.98|940.78|944.07|941.87|942.74|940.54|0
1732146600000|2024-11-20 23:50:00|943.09|940.89|943.22|941.02|943.34|941.14|942.25|940.05|0
1732146900000|2024-11-20 23:55:00|943.09|940.89|942.85|940.65|943.58|941.38|942.49|940.29|0
1732147200000|2024-11-21 00:00:00|943.09|940.89|936.9|934.7|944.19|941.99|936.9|934.7|0
1732147500000|2024-11-21 00:05:00|936.42|934.22|936.42|934.22|937.26|935.06|934.72|932.52|0
1732147800000|2024-11-21 00:10:00|936.29|934.09|933.99|931.79|937.39|935.19|933.99|931.79|0
1732148100000|2024-11-21 00:15:00|933.86|931.66|934.72|932.52|934.96|932.76|933.62|931.42|0
1732148400000|2024-11-21 00:20:00|934.96|932.76|933.02|930.82|935.2|933|932.77|930.57|0
1732148700000|2024-11-21 00:25:00|933.26|931.06|930.83|928.63|933.26|931.06|930.83|928.63|0
1732149000000|2024-11-21 00:30:00|930.59|928.39|928.52|926.32|930.59|928.39|927.92|925.72|0
1732149300000|2024-11-21 00:35:00|928.65|926.45|929.37|927.17|929.86|927.66|927.19|924.99|0
1732149600000|2024-11-21 00:40:00|929.62|927.42|930.7|928.5|932.16|929.96|928.89|926.69|0
1732149900000|2024-11-21 00:45:00|930.34|928.14|925.49|923.29|930.83|928.63|925.01|922.81|0
1732150200000|2024-11-21 00:50:00|925.37|923.17|925.25|923.05|926.46|924.26|924.28|922.08|0
1732150500000|2024-11-21 00:55:00|925.12|922.92|921.86|919.66|925.73|923.53|921.37|919.17|0
1732150800000|2024-11-21 01:00:00|921.73|919.53|922.82|920.62|925|922.8|921.13|918.93|0
1732151100000|2024-11-21 01:05:00|922.7|920.5|925.49|923.29|925.97|923.77|922.34|920.14|0
1732151400000|2024-11-21 01:10:00|925.36|923.16|920.4|918.2|925.49|923.29|919.91|917.71|0
1732151700000|2024-11-21 01:15:00|920.16|917.96|921.64|919.44|921.88|919.68|918.7|916.5|0
1732152000000|2024-11-21 01:20:00|921.76|919.56|922.85|920.65|922.85|920.65|920.91|918.71|0
1732152300000|2024-11-21 01:25:00|922.73|920.53|921.64|919.44|923.09|920.89|920.91|918.71|0
1732152600000|2024-11-21 01:30:00|921.54|919.54|923.84|921.84|924.69|922.69|921.41|919.41|0
1732152900000|2024-11-21 01:35:00|923.96|921.96|919.84|917.84|924.69|922.69|918.38|916.38|0
1732153200000|2024-11-21 01:40:00|919.95|917.95|920.81|918.81|920.81|918.81|918.87|916.87|0
1732153500000|2024-11-21 01:45:00|921.05|919.05|920.32|918.32|923.72|921.72|920.08|918.08|0
1732153800000|2024-11-21 01:50:00|919.84|917.84|916.44|914.44|919.84|917.84|915.96|913.96|0
1732154100000|2024-11-21 01:55:00|916.68|914.68|916.86|914.86|916.86|914.86|915.41|913.41|0
1732154400000|2024-11-21 02:00:00|916.74|914.74|917.83|915.83|918.56|916.56|916.74|914.74|0
1732154700000|2024-11-21 02:05:00|918.07|916.07|919.64|917.64|919.64|917.64|916.62|914.62|0
1732155000000|2024-11-21 02:10:00|919.28|917.28|920.25|918.25|920.74|918.74|919.28|917.28|0
1732155300000|2024-11-21 02:15:00|920.49|918.49|921.22|919.22|921.46|919.46|919.88|917.88|0
1732155600000|2024-11-21 02:20:00|921.46|919.46|921.7|919.7|923.16|921.16|921.46|919.46|0
1732155900000|2024-11-21 02:25:00|921.46|919.46|921.94|919.94|922.67|920.67|920.49|918.49|0
1732156200000|2024-11-21 02:30:00|921.82|919.82|921.7|919.7|923.64|921.64|920.97|918.97|0
1732156500000|2024-11-21 02:35:00|921.57|919.57|921.46|919.46|922.18|920.18|920.97|918.97|0
1732156800000|2024-11-21 02:40:00|921.7|919.7|919.39|917.39|921.82|919.82|919.27|917.27|0
1732157100000|2024-11-21 02:45:00|919.52|917.52|921.7|919.7|922.06|920.06|919.51|917.51|0
1732157400000|2024-11-21 02:50:00|921.45|919.45|920.24|918.24|922.05|920.05|919.75|917.75|0
1732157700000|2024-11-21 02:55:00|920.11|918.11|920.72|918.72|921.08|919.08|919.75|917.75|0
1732158000000|2024-11-21 03:00:00|921.21|919.21|922.18|920.18|922.42|920.42|920.97|918.97|0
1732158300000|2024-11-21 03:05:00|921.93|919.93|922.78|920.78|923.15|921.15|921.69|919.69|0
1732158600000|2024-11-21 03:10:00|922.9|920.9|922.53|920.53|923.15|921.15|921.69|919.69|0
1732158900000|2024-11-21 03:15:00|922.42|920.42|924.6|922.6|925.08|923.08|922.42|920.42|0
1732159200000|2024-11-21 03:20:00|924.47|922.47|926.78|924.78|927.27|925.27|924.36|922.36|0
1732159500000|2024-11-21 03:25:00|927.02|925.02|927.51|925.51|927.51|925.51|926.78|924.78|0
1732159800000|2024-11-21 03:30:00|927.38|925.38|927.26|925.26|927.51|925.51|926.78|924.78|0
1732160100000|2024-11-21 03:35:00|927.02|925.02|927.99|925.99|928.23|926.23|927.02|925.02|0
1732160400000|2024-11-21 03:40:00|927.86|925.86|926.05|924.05|927.86|925.86|926.05|924.05|0
1732160700000|2024-11-21 03:45:00|925.8|923.8|925.56|923.56|926.53|924.53|925.08|923.08|0
1732161000000|2024-11-21 03:50:00|925.8|923.8|923.13|921.13|925.8|923.8|922.89|920.89|0
1732161300000|2024-11-21 03:55:00|922.89|920.89|922.65|920.65|923.62|921.62|921.55|919.55|0
1732161600000|2024-11-21 04:00:00|922.4|920.4|922.03|920.03|922.4|920.4|919.25|917.25|0
1732161900000|2024-11-21 04:05:00|922.16|920.16|925.31|923.31|926.04|924.04|921.92|919.92|0
1732162200000|2024-11-21 04:10:00|925.07|923.07|927.25|925.25|927.74|925.74|925.07|923.07|0
1732162500000|2024-11-21 04:15:00|927.01|925.01|926.28|924.28|927.25|925.25|926.04|924.04|0
1732162800000|2024-11-21 04:20:00|926.4|924.4|926.52|924.52|927.01|925.01|926.28|924.28|0
1732163100000|2024-11-21 04:25:00|926.4|924.4|925.06|923.06|926.76|924.76|925.06|923.06|0
1732163400000|2024-11-21 04:30:00|925.31|923.31|926.28|924.28|927|925|925.18|923.18|0
1732163700000|2024-11-21 04:35:00|926.39|924.39|926.52|924.52|927.49|925.49|926.15|924.15|0
1732164000000|2024-11-21 04:40:00|926.27|924.27|926.52|924.52|926.52|924.52|926.27|924.27|0
1732164300000|2024-11-21 04:45:00|927|925|927.12|925.12|927.12|925.12|926.03|924.03|0
1732164600000|2024-11-21 04:50:00|927|925|926.76|924.76|927.24|925.24|926.03|924.03|0
1732164900000|2024-11-21 04:55:00|927|925|926.63|924.63|927.24|925.24|926.63|924.63|0
1732165200000|2024-11-21 05:00:00|927|925|927|925|927.24|925.24|926.27|924.27|0
1732165500000|2024-11-21 05:05:00|927.11|925.11|927.97|925.97|928.21|926.21|927.11|925.11|0
1732165800000|2024-11-21 05:10:00|927.84|925.84|927.96|925.96|928.21|926.21|927.6|925.6|0
1732166100000|2024-11-21 05:15:00|927.84|925.84|930.02|928.02|930.39|928.39|927.84|925.84|0
1732166400000|2024-11-21 05:20:00|930.15|928.15|931.85|929.85|931.96|929.96|929.9|927.9|0
1732166700000|2024-11-21 05:25:00|932.09|930.09|931.12|929.12|932.09|930.09|930.87|928.87|0
1732167000000|2024-11-21 05:30:00|930.99|928.99|929.9|927.9|931.12|929.12|929.77|927.77|0
1732167300000|2024-11-21 05:35:00|929.66|927.66|927.23|925.23|929.9|927.9|926.5|924.5|0
1732167600000|2024-11-21 05:40:00|927.47|925.47|927.83|925.83|927.96|925.96|924.92|922.92|0
1732167900000|2024-11-21 05:45:00|927.96|925.96|927.47|925.47|928.44|926.44|926.98|924.98|0
1732168200000|2024-11-21 05:50:00|927.71|925.71|927.71|925.71|928.2|926.2|927.23|925.23|0
1732168500000|2024-11-21 05:55:00|927.95|925.95|928.19|926.19|928.92|926.92|927.71|925.71|0
1732168800000|2024-11-21 06:00:00|928.31|926.31|927.58|925.58|928.31|926.31|927.34|925.34|0
1732169100000|2024-11-21 06:05:00|927.71|925.71|928.68|926.68|929.04|927.04|926.01|924.01|0
1732169400000|2024-11-21 06:10:00|929.16|927.16|928.68|926.68|929.16|927.16|927.46|925.46|0
1732169700000|2024-11-21 06:15:00|928.92|926.92|928.43|926.43|929.65|927.65|927.46|925.46|0
1732170000000|2024-11-21 06:20:00|928.19|926.19|927.94|925.94|928.19|926.19|927.09|925.09|0
1732170300000|2024-11-21 06:25:00|928.19|926.19|929.89|927.89|930.13|928.13|927.7|925.7|0
1732170600000|2024-11-21 06:30:00|930.13|928.13|930.86|928.86|930.86|928.86|929.52|927.52|0
1732170900000|2024-11-21 06:35:00|930.97|928.97|929.4|927.4|930.97|928.97|928.43|926.43|0
1732171200000|2024-11-21 06:40:00|929.64|927.64|930.37|928.37|930.85|928.85|929.4|927.4|0
1732171500000|2024-11-21 06:45:00|930.61|928.61|929.64|927.64|930.61|928.61|929.64|927.64|0
1732171800000|2024-11-21 06:50:00|929.75|927.75|929.39|927.39|930.37|928.37|928.54|926.54|0
1732172100000|2024-11-21 06:55:00|928.91|926.91|930.36|928.36|930.85|928.85|928.91|926.91|0
1732172400000|2024-11-21 07:00:00|930.61|928.61|934.25|932.25|934.25|932.25|930.61|928.61|0
1732172700000|2024-11-21 07:05:00|934.98|932.98|934.98|932.98|937.16|935.16|934.49|932.49|0
1732173000000|2024-11-21 07:10:00|935.22|933.22|933.03|931.03|935.22|933.22|932.55|930.55|0
1732173300000|2024-11-21 07:15:00|933.27|931.27|932.79|930.79|933.52|931.52|931.69|929.69|0
1732173600000|2024-11-21 07:20:00|932.54|930.54|931.81|929.81|932.66|930.66|930.36|928.36|0
1732173900000|2024-11-21 07:25:00|931.57|929.57|917.21|914.81|932.3|930.3|914.25|911.95|0
1732174200000|2024-11-21 07:30:00|919.63|917.23|918.18|915.78|924|921.6|918.18|915.78|0
1732174500000|2024-11-21 07:35:00|917.21|914.81|921.08|918.68|922.9|920.5|914.9|912.5|0
1732174800000|2024-11-21 07:40:00|920.96|918.56|923.38|920.98|924|921.6|917.8|915.4|0
1732175100000|2024-11-21 07:45:00|922.9|920.5|928.36|925.96|929.33|926.93|921.33|918.93|0
1732175400000|2024-11-21 07:50:00|928.85|926.45|931.52|929.12|932.73|930.33|928.36|925.96|0
1732175700000|2024-11-21 07:55:00|931.39|928.99|927.02|924.62|931.76|929.36|926.42|924.02|0
1732176000000|2024-11-21 08:00:00|927.63|925.23|930.06|927.66|932.61|930.21|925.2|922.8|0
1732176300000|2024-11-21 08:05:00|929.82|927.42|926.07|923.67|930.18|927.78|924.73|922.33|0
1732176600000|2024-11-21 08:10:00|925.95|923.55|927.53|925.13|930.32|927.92|924.86|922.46|0
1732176900000|2024-11-21 08:15:00|926.8|924.4|924.62|922.22|926.92|924.52|920.6|918.2|0
1732177200000|2024-11-21 08:20:00|925.59|923.19|921.94|919.54|930.2|927.8|920.97|918.57|0
1732177500000|2024-11-21 08:25:00|922.91|920.51|925.1|922.7|925.83|923.43|920.49|918.09|0
1732177800000|2024-11-21 08:30:00|924.13|921.73|923.01|920.61|924.95|922.55|919.86|917.46|0
1732178100000|2024-11-21 08:35:00|922.88|920.48|919.85|917.45|924.22|921.82|918.16|915.76|0
1732178400000|2024-11-21 08:40:00|919.97|917.57|917.43|915.03|921.31|918.91|917.18|914.78|0
1732178700000|2024-11-21 08:45:00|917.18|914.78|922.64|920.24|923|920.6|916.94|914.54|0
1732179000000|2024-11-21 08:50:00|922.51|920.11|925.89|923.49|926.38|923.98|921.67|919.27|0
1732179300000|2024-11-21 08:55:00|925.77|923.37|925.89|923.49|927.83|925.43|924.55|922.15|0
1732179600000|2024-11-21 09:00:00|925.41|923.01|920.31|917.91|925.41|923.01|918.73|916.33|0
1732179900000|2024-11-21 09:05:00|921.28|918.88|915.46|913.06|922.74|920.34|915.46|913.06|0
1732180200000|2024-11-21 09:10:00|915.95|913.55|917.78|915.38|920.43|918.03|915.46|913.06|0
1732180500000|2024-11-21 09:15:00|917.7|915.3|914.66|912.26|920.85|918.45|914.66|912.26|0
1732180800000|2024-11-21 09:20:00|914.79|912.39|912.02|909.62|915.87|913.47|911.29|908.89|0
1732181100000|2024-11-21 09:25:00|911.89|909.49|909.59|907.19|915.65|913.25|909.11|906.71|0
1732181400000|2024-11-21 09:30:00|909.95|907.55|912.98|910.58|914.92|912.52|909.11|906.71|0
1732181700000|2024-11-21 09:35:00|913.47|911.07|911.77|909.37|913.95|911.55|910.56|908.16|0
1732182000000|2024-11-21 09:40:00|911.53|909.13|915.89|913.49|918.31|915.91|911.28|908.88|0
1732182300000|2024-11-21 09:45:00|916.13|913.73|918.65|916.25|920.98|918.58|916.13|913.73|0
1732182600000|2024-11-21 09:50:00|918.9|916.5|918.41|916.01|919.5|917.1|917.44|915.04|0
1732182900000|2024-11-21 09:55:00|918.28|915.88|919.38|916.98|921.07|918.67|917.68|915.28|0
1732183200000|2024-11-21 10:00:00|919.86|917.46|919.38|916.98|920.35|917.95|916.71|914.31|0
1732183500000|2024-11-21 10:05:00|919.13|916.73|923.98|921.58|924.47|922.07|919.13|916.73|0
1732183800000|2024-11-21 10:10:00|924.1|921.7|921.07|918.67|924.22|921.82|920.46|918.06|0
1732184100000|2024-11-21 10:15:00|920.83|918.43|920.94|918.54|922.04|919.64|920.34|917.94|0
1732184400000|2024-11-21 10:20:00|920.83|918.43|922.04|919.64|922.4|920|919.37|916.97|0
1732184700000|2024-11-21 10:25:00|921.65|919.25|921.45|919.05|922.54|920.14|919.38|916.98|0
1732185000000|2024-11-21 10:30:00|921.32|918.92|922.17|920.17|923.67|921.67|920.72|918.32|0
1732185300000|2024-11-21 10:35:00|922.65|920.65|925.33|923.33|926.3|924.3|922.65|920.65|0
1732185600000|2024-11-21 10:40:00|925.44|923.44|926.78|924.78|927.03|925.03|924.84|922.84|0
1732185900000|2024-11-21 10:45:00|927.03|925.03|925.08|923.08|927.03|925.03|924.59|922.59|0
1732186200000|2024-11-21 10:50:00|924.84|922.84|923.86|921.86|926.05|924.05|923.62|921.62|0
1732186500000|2024-11-21 10:55:00|923.62|921.62|925.32|923.32|925.92|923.92|923.13|921.13|0
1732186800000|2024-11-21 11:00:00|925.56|923.56|927.99|925.99|930.54|928.54|925.32|923.32|0
1732187100000|2024-11-21 11:05:00|927.51|925.51|934.08|932.08|934.08|932.08|926.89|924.89|0
1732187400000|2024-11-21 11:10:00|933.83|931.83|933.83|931.83|934.08|932.08|931.4|929.4|0
1732187700000|2024-11-21 11:15:00|933.95|931.95|937.73|935.73|938.7|936.7|933.34|931.34|0
1732188000000|2024-11-21 11:20:00|937.6|935.6|939.43|937.43|940.16|938.16|936.02|934.02|0
1732188300000|2024-11-21 11:25:00|939.67|937.67|940.36|938.36|940.36|938.36|938.21|936.21|0
1732188600000|2024-11-21 11:30:00|940.84|938.84|941.57|939.57|942.06|940.06|935.97|933.97|0
1732188900000|2024-11-21 11:35:00|941.82|939.82|939.14|937.14|943.4|941.4|938.28|936.28|0
1732189200000|2024-11-21 11:40:00|939.38|937.38|942.55|940.55|942.79|940.79|938.65|936.65|0
1732189500000|2024-11-21 11:45:00|942.79|940.79|942.18|940.18|943.76|941.76|941.2|939.2|0
1732189800000|2024-11-21 11:50:00|942.3|940.3|942.63|940.63|943.12|941.12|939.38|937.38|0
1732190100000|2024-11-21 11:55:00|942.14|940.14|943.36|941.36|943.85|941.85|941.9|939.9|0
1732190400000|2024-11-21 12:00:00|942.99|940.99|948.96|946.96|948.96|946.96|941.77|939.77|0
1732190700000|2024-11-21 12:05:00|948.72|946.72|951.16|949.16|951.89|949.89|948.48|946.48|0
1732191000000|2024-11-21 12:10:00|951.4|949.4|953.71|951.71|954.57|952.57|950.91|948.91|0
1732191300000|2024-11-21 12:15:00|953.84|951.84|959.69|957.69|960.42|958.42|953.84|951.84|0
1732191600000|2024-11-21 12:20:00|959.94|957.94|957.74|955.74|960.18|958.18|957.61|955.61|0
1732191900000|2024-11-21 12:25:00|958.23|956.23|956.27|954.27|959.94|957.94|955.3|953.3|0
1732192200000|2024-11-21 12:30:00|957.01|955.01|955.3|953.3|958.96|956.96|953.35|951.35|0
1732192500000|2024-11-21 12:35:00|955.05|953.05|954.81|952.81|956.03|954.03|952.37|950.37|0
1732192800000|2024-11-21 12:40:00|955.3|953.3|961.4|959.4|961.64|959.64|955.3|953.3|0
1732193100000|2024-11-21 12:45:00|961.15|959.15|953.51|951.51|961.64|959.64|952.78|950.78|0
1732193400000|2024-11-21 12:50:00|953.63|951.63|949.86|947.86|954|952|949.37|947.37|0
1732193700000|2024-11-21 12:55:00|949.37|947.37|951.32|949.32|952.54|950.54|949.37|947.37|0
1732194000000|2024-11-21 13:00:00|951.07|949.07|951.32|949.32|953.27|951.27|951.07|949.07|0
1732194300000|2024-11-21 13:05:00|951.43|949.43|951.07|949.07|954.11|952.11|951.07|949.07|0
1732194600000|2024-11-21 13:10:00|951.31|949.31|956.22|954.22|956.35|954.35|951.31|949.31|0
1732194900000|2024-11-21 13:15:00|955.86|953.86|961.96|959.96|962.2|960.2|955.86|953.86|0
1732195200000|2024-11-21 13:20:00|962.45|960.45|960.49|958.49|962.93|960.93|959.03|957.03|0
1732195500000|2024-11-21 13:25:00|960.98|958.98|961.83|959.83|962.44|960.44|960.25|958.25|0
1732195800000|2024-11-21 13:30:00|962.8|960.8|967.81|965.81|970.74|968.74|962.44|960.44|0
1732196100000|2024-11-21 13:35:00|968.17|966.17|970.99|968.99|971.1|969.1|968.17|966.17|0
1732196400000|2024-11-21 13:40:00|970.74|968.74|969.76|967.76|971.47|969.47|968.54|966.54|0
1732196700000|2024-11-21 13:45:00|970.01|968.01|967.08|965.08|970.01|968.01|963.9|961.9|0
1732197000000|2024-11-21 13:50:00|967.32|965.32|964.15|962.15|967.32|965.32|962.44|960.44|0
1732197300000|2024-11-21 13:55:00|963.9|961.9|963.77|961.77|965.85|963.85|962.44|960.44|0
1732197600000|2024-11-21 14:00:00|963.82|961.82|966.39|964.39|966.88|964.88|963.82|961.82|0
1732197900000|2024-11-21 14:05:00|966.63|964.63|966.14|964.14|967.37|965.37|964.68|962.68|0
1732198200000|2024-11-21 14:10:00|965.9|963.9|965.82|963.82|966.63|964.63|963.7|961.7|0
1732198500000|2024-11-21 14:15:00|966.06|964.06|965.58|963.58|967.78|965.78|965.09|963.09|0
1732198800000|2024-11-21 14:20:00|965.82|963.82|969.13|967.13|969.37|967.37|965.82|963.82|0
1732199100000|2024-11-21 14:25:00|968.15|966.15|968.39|966.39|972.06|970.06|968.15|966.15|0
1732199400000|2024-11-21 14:30:00|967.42|965.42|950.8|948.8|969.62|967.62|948.85|946.85|0
1732199700000|2024-11-21 14:35:00|951.04|949.04|925.88|923.48|951.04|949.04|921.05|919.05|0
1732200000000|2024-11-21 14:40:00|924.66|922.26|933.65|931.25|933.65|931.25|922.12|919.72|0
1732200300000|2024-11-21 14:45:00|934.13|931.73|948.51|946.11|949.73|947.33|933.4|931|0
1732200600000|2024-11-21 14:50:00|948.27|945.87|938.03|935.63|951.2|948.8|936.81|934.41|0
1732200900000|2024-11-21 14:55:00|938.52|936.12|933.16|930.76|942.66|940.26|929.26|926.86|0
1732201200000|2024-11-21 15:00:00|932.67|930.27|926.01|923.41|934.37|931.97|923.66|921.26|0
1732201500000|2024-11-21 15:05:00|926.14|923.54|927.35|924.75|928.32|925.72|920.06|917.46|0
1732201800000|2024-11-21 15:10:00|927.11|924.51|940.98|938.38|942.68|940.08|924.92|922.32|0
1732202100000|2024-11-21 15:15:00|942.2|939.6|940.19|937.59|946.58|943.98|937.52|934.92|0
1732202400000|2024-11-21 15:20:00|940.56|937.96|926.55|924.25|944.09|941.49|923.63|921.33|0
1732202700000|2024-11-21 15:25:00|927.28|924.98|913.53|911.23|929.95|927.65|911.35|909.05|0
1732203000000|2024-11-21 15:30:00|912.07|909.77|917.97|915.27|920.4|917.7|910.86|908.56|0
1732203300000|2024-11-21 15:35:00|917.49|914.79|917.39|914.69|925.16|922.46|916.03|913.33|0
1732203600000|2024-11-21 15:40:00|916.66|913.96|925.89|923.19|928.8|926.1|915.45|912.75|0
1732203900000|2024-11-21 15:45:00|926.37|923.67|937.31|934.61|937.8|935.1|925.64|922.94|0
1732204200000|2024-11-21 15:50:00|937.07|934.37|942.85|940.85|942.85|940.85|932.98|930.98|0
1732204500000|2024-11-21 15:55:00|943.58|941.58|952.1|950.1|952.83|950.83|943.58|941.58|0
1732204800000|2024-11-21 16:00:00|952.59|950.59|953.6|951.6|956.24|954.24|950.44|948.44|0
1732205100000|2024-11-21 16:05:00|953.12|951.12|949.58|947.58|956.28|954.28|947.51|945.51|0
1732205400000|2024-11-21 16:10:00|949.22|947.22|955.31|953.31|956.28|954.28|945.81|943.81|0
1732205700000|2024-11-21 16:15:00|954.58|952.58|950.19|948.19|956.77|954.77|948.73|946.73|0
1732206000000|2024-11-21 16:20:00|950.43|948.43|957.99|955.99|958.23|956.23|949.22|947.22|0
1732206300000|2024-11-21 16:25:00|958.23|956.23|962.62|960.62|962.86|960.86|956.28|954.28|0
1732206600000|2024-11-21 16:30:00|963.84|961.84|965.54|963.54|966.76|964.76|961.15|959.15|0
1732206900000|2024-11-21 16:35:00|964.81|962.81|955.06|953.06|964.81|962.81|952.87|950.87|0
1732207200000|2024-11-21 16:40:00|955.55|953.55|959.2|957.2|960.42|958.42|955.3|953.3|0
1732207500000|2024-11-21 16:45:00|959.44|957.44|950.95|948.95|959.44|957.44|947.91|945.91|0
1732207800000|2024-11-21 16:50:00|950.22|948.22|951.43|949.43|953.38|951.38|949.24|947.24|0
1732208100000|2024-11-21 16:55:00|950.46|948.46|954.26|952.26|955.66|953.66|949.73|947.73|0
1732208400000|2024-11-21 17:00:00|954.59|952.59|946.96|944.96|954.59|952.59|946.72|944.72|0
1732208700000|2024-11-21 17:05:00|946.72|944.72|952.08|950.08|952.32|950.32|946.72|944.72|0
1732209000000|2024-11-21 17:10:00|952.32|950.32|952.56|950.56|954.27|952.27|950.61|948.61|0
1732209300000|2024-11-21 17:15:00|952.81|950.81|956.22|954.22|956.7|954.7|952.56|950.56|0
1732209600000|2024-11-21 17:20:00|956.7|954.7|959.39|957.39|960.85|958.85|953.54|951.54|0
1732209900000|2024-11-21 17:25:00|959.87|957.87|964.51|962.51|967.92|965.92|957.92|955.92|0
1732210200000|2024-11-21 17:30:00|965.24|963.24|966.7|964.7|968.17|966.17|964.26|962.26|0
1732210500000|2024-11-21 17:35:00|966.95|964.95|967.92|965.92|969.39|967.39|965.24|963.24|0
1732210800000|2024-11-21 17:40:00|967.68|965.68|972.8|970.8|973.78|971.78|966.7|964.7|0
1732211100000|2024-11-21 17:45:00|973.05|971.05|972.8|970.8|976.71|974.71|972.8|970.8|0
1732211400000|2024-11-21 17:50:00|973.05|971.05|973.53|971.53|975|973|971.58|969.58|0
1732211700000|2024-11-21 17:55:00|972.07|970.07|972.31|970.31|974.27|972.27|970.6|968.6|0
1732212000000|2024-11-21 18:00:00|972.56|970.56|974.33|972.33|974.57|972.57|971.82|969.82|0
1732212300000|2024-11-21 18:05:00|973.84|971.84|977.5|975.5|979.08|977.08|973.59|971.59|0
1732212600000|2024-11-21 18:10:00|977.62|975.62|977.74|975.74|981.65|979.65|977.5|975.5|0
1732212900000|2024-11-21 18:15:00|977.99|975.99|975.55|973.55|978.72|976.72|973.59|971.59|0
1732213200000|2024-11-21 18:20:00|975.06|973.06|977.5|975.5|978.23|976.23|973.59|971.59|0
1732213500000|2024-11-21 18:25:00|977.99|975.99|979.89|977.89|980.34|978.34|975.06|973.06|0
1732213800000|2024-11-21 18:30:00|980.14|978.14|982.33|980.33|983.31|981.31|979.89|977.89|0
1732214100000|2024-11-21 18:35:00|982.58|980.58|977.94|975.94|983.31|981.31|976.23|974.23|0
1732214400000|2024-11-21 18:40:00|978.18|976.18|978.67|976.67|979.4|977.4|975.01|973.01|0
1732214700000|2024-11-21 18:45:00|978.91|976.91|976.96|974.96|980.25|978.25|976.96|974.96|0
1732215000000|2024-11-21 18:50:00|976.72|974.72|979.4|977.4|979.4|977.4|975.01|973.01|0
1732215300000|2024-11-21 18:55:00|979.64|977.64|979.89|977.89|981.6|979.6|978.42|976.42|0
1732215600000|2024-11-21 19:00:00|979.15|977.15|979.64|977.64|981.6|979.6|977.93|975.93|0
1732215900000|2024-11-21 19:05:00|979.4|977.4|973.38|971.38|979.64|977.64|973.38|971.38|0
1732216200000|2024-11-21 19:10:00|972.89|970.89|975.82|973.82|976.55|974.55|971.91|969.91|0
1732216500000|2024-11-21 19:15:00|976.06|974.06|971.18|969.18|976.79|974.79|970.93|968.93|0
1732216800000|2024-11-21 19:20:00|971.42|969.42|978.99|976.99|979.97|977.97|971.18|969.18|0
1732217100000|2024-11-21 19:25:00|979.23|977.23|979.48|977.48|980.46|978.46|977.04|975.04|0
1732217400000|2024-11-21 19:30:00|979.72|977.72|978.26|976.26|979.84|977.84|975.81|973.81|0
1732217700000|2024-11-21 19:35:00|978.5|976.5|981.45|979.45|981.45|979.45|977.05|975.05|0
1732218000000|2024-11-21 19:40:00|981.2|979.2|979.73|977.73|981.69|979.69|978.76|976.76|0
1732218300000|2024-11-21 19:45:00|979.49|977.49|978.51|976.51|979.98|977.98|976.8|974.8|0
1732218600000|2024-11-21 19:50:00|978.02|976.02|977.78|975.78|978.27|976.27|973.87|971.87|0
1732218900000|2024-11-21 19:55:00|978.02|976.02|980.95|978.95|980.95|978.95|978.02|976.02|0
1732219200000|2024-11-21 20:00:00|980.71|978.71|982.42|980.42|984.01|982.01|979.36|977.36|0
1732219500000|2024-11-21 20:05:00|982.66|980.66|984.62|982.62|985.11|983.11|981.93|979.93|0
1732219800000|2024-11-21 20:10:00|983.89|981.89|983.4|981.4|985.72|983.72|983.4|981.4|0
1732220100000|2024-11-21 20:15:00|983.15|981.15|983.64|981.64|984.62|982.62|982.66|980.66|0
1732220400000|2024-11-21 20:20:00|983.51|981.51|982.53|980.53|984.37|982.37|982.17|980.17|0
1732220700000|2024-11-21 20:25:00|982.42|980.42|983.64|981.64|984.37|982.37|982.17|980.17|0
1732221000000|2024-11-21 20:30:00|983.88|981.88|979.97|977.97|984.13|982.13|979.48|977.48|0
1732221300000|2024-11-21 20:35:00|979.72|977.72|978.16|976.16|980.21|978.21|974.1|972.1|0
1732221600000|2024-11-21 20:40:00|978.41|976.41|978.16|976.16|978.41|976.41|974.74|972.74|0
1732221900000|2024-11-21 20:45:00|977.92|975.92|977.92|975.92|979.38|977.38|976.21|974.21|0
1732222200000|2024-11-21 20:50:00|976.7|974.7|975.52|973.52|977.92|975.92|973.93|971.93|0
1732222500000|2024-11-21 20:55:00|973.81|971.81|971.12|969.12|974.54|972.54|970.87|968.87|0
1732222800000|2024-11-21 21:00:00|971.36|969.36|972.58|970.58|973.07|971.07|970.63|968.63|0
1732223100000|2024-11-21 21:05:00|972.34|970.34|971.36|969.36|972.34|970.34|970.75|968.75|0
1732223400000|2024-11-21 21:10:00|971.12|969.12|970.63|968.63|972.09|970.09|970.38|968.38|0
1732223700000|2024-11-21 21:15:00|970.73|968.53|969.75|967.55|970.97|968.77|969.75|967.55|0
1732224000000|2024-11-21 21:20:00|969.99|967.79|968.53|966.33|970.73|968.53|967.55|965.35|0
1732224300000|2024-11-21 21:25:00|968.28|966.08|968.04|965.84|968.28|966.08|967.42|965.22|0
1732224600000|2024-11-21 21:30:00|967.91|965.71|969.01|966.81|969.75|967.55|967.91|965.71|0
1732224900000|2024-11-21 21:35:00|969.26|967.06|968.52|966.32|969.99|967.79|968.28|966.08|0
1732225200000|2024-11-21 21:40:00|968.4|966.2|968.52|966.32|968.52|966.32|967.3|965.1|0
1732225500000|2024-11-21 21:45:00|968.03|965.83|968.76|966.56|968.88|966.68|967.54|965.34|0
1732225800000|2024-11-21 21:50:00|969.01|966.81|969.01|966.81|970.47|968.27|968.76|966.56|0
1732226100000|2024-11-21 21:55:00|968.76|966.56|968.02|965.82|969.01|966.81|968.02|965.82|0
1732226400000|2024-11-21 22:00:00|968|965.8|967.71|965.51|968.28|966.08|967.71|965.51|0
1732226700000|2024-11-21 22:05:00|967.68|965.48|966.74|964.54|967.96|965.76|966.74|964.54|0
1732227000000|2024-11-21 22:10:00|966.78|964.58|967.53|965.33|967.92|965.72|966.56|964.36|0
1732227300000|2024-11-21 22:15:00|967.64|965.44|967.63|965.43|967.64|965.44|967.57|965.37|0
1732227600000|2024-11-21 22:20:00|967.57|965.37|967.74|965.54|967.74|965.54|967.31|965.11|0
1732227900000|2024-11-21 22:25:00|967.85|965.65|967.89|965.69|967.89|965.69|967.81|965.61|0
1732228200000|2024-11-21 22:30:00|967.85|965.65|967.56|965.36|968.06|965.86|967.56|965.36|0
1732228500000|2024-11-21 22:35:00|967.59|965.39|967.63|965.43|967.63|965.43|967.52|965.32|0
1732228800000|2024-11-21 22:40:00|967.67|965.47|967.24|965.04|967.84|965.64|967.24|965.04|0
1732229100000|2024-11-21 22:45:00|967.27|965.07|967.24|965.04|967.27|965.07|967.24|965.04|0
1732229400000|2024-11-21 22:50:00|967.27|965.07|966.91|964.71|967.27|965.07|966.91|964.71|0
1732229700000|2024-11-21 22:55:00|966.7|964.5|966.83|964.63|966.84|964.64|966.7|964.5|0
1732230000000|2024-11-21 23:00:00|966.67|964.47|965.45|963.25|966.67|964.47|963.13|960.93|0
1732230300000|2024-11-21 23:05:00|965.69|963.49|965.57|963.37|966.42|964.22|964.84|962.64|0
1732230600000|2024-11-21 23:10:00|965.82|963.62|965.08|962.88|966.91|964.71|964.71|962.51|0
1732230900000|2024-11-21 23:15:00|965.2|963|964.59|962.39|965.57|963.37|964.35|962.15|0
1732231200000|2024-11-21 23:20:00|964.35|962.15|965.57|963.37|965.57|963.37|963.49|961.29|0
1732231500000|2024-11-21 23:25:00|965.81|963.61|968.01|965.81|968.26|966.06|965.81|963.61|0
1732231800000|2024-11-21 23:30:00|968.26|966.06|968.74|966.54|968.99|966.79|967.77|965.57|0
1732232100000|2024-11-21 23:35:00|968.99|966.79|967.52|965.32|969.48|967.28|967.52|965.32|0
1732232400000|2024-11-21 23:40:00|968.01|965.81|967.52|965.32|968.25|966.05|967.39|965.19|0
1732232700000|2024-11-21 23:45:00|967.39|965.19|966.3|964.1|967.39|965.19|966.3|964.1|0
1732233000000|2024-11-21 23:50:00|966.05|963.85|965.07|962.87|966.05|963.85|963.12|960.92|0
1732233300000|2024-11-21 23:55:00|965.19|962.99|965.32|963.12|966.54|964.34|964.83|962.63|0
1732233600000|2024-11-22 00:00:00|964.46|962.26|969.23|967.03|969.23|967.03|963.61|961.41|0
1732233900000|2024-11-22 00:05:00|968.98|966.78|968.49|966.29|970.2|968|967.76|965.56|0
1732234200000|2024-11-22 00:10:00|968.61|966.41|967.51|965.31|968.74|966.54|966.29|964.09|0
1732234500000|2024-11-22 00:15:00|967.27|965.07|968.73|966.53|969.34|967.14|966.78|964.58|0
1732234800000|2024-11-22 00:20:00|968.98|966.78|968.49|966.29|969.22|967.02|967.51|965.31|0
1732235100000|2024-11-22 00:25:00|968.24|966.04|968.73|966.53|969.71|967.51|968.24|966.04|0
1732235400000|2024-11-22 00:30:00|968.49|966.29|966.04|963.84|968.73|966.53|965.55|963.35|0
1732235700000|2024-11-22 00:35:00|966.29|964.09|966.53|964.33|967.51|965.31|966.04|963.84|0
1732236000000|2024-11-22 00:40:00|966.29|964.09|965.55|963.35|966.29|964.09|965.55|963.35|0
1732236300000|2024-11-22 00:45:00|965.31|963.11|963.35|961.15|965.55|963.35|963.35|961.15|0
1732236600000|2024-11-22 00:50:00|963.6|961.4|966.16|963.96|966.53|964.33|963.47|961.27|0
1732236900000|2024-11-22 00:55:00|966.28|964.08|964.82|962.62|966.77|964.57|964.82|962.62|0
1732237200000|2024-11-22 01:00:00|965.06|962.86|965.18|962.98|967.99|965.79|965.06|962.86|0
1732237500000|2024-11-22 01:05:00|965.3|963.1|967.99|965.79|968.24|966.04|965.3|963.1|0
1732237800000|2024-11-22 01:10:00|968.11|965.91|969.21|967.01|969.21|967.01|967.5|965.3|0
1732238100000|2024-11-22 01:15:00|968.97|966.77|970.4|968.2|970.52|968.32|968.6|966.4|0
1732238400000|2024-11-22 01:20:00|970.52|968.32|972.59|970.39|973.33|971.13|970.4|968.2|0
1732238700000|2024-11-22 01:25:00|972.35|970.15|971.38|969.18|972.95|970.75|970.4|968.2|0
1732239000000|2024-11-22 01:30:00|971.28|969.28|971.52|969.52|972.85|970.85|971.28|969.28|0
1732239300000|2024-11-22 01:35:00|971.27|969.27|972|970|972.98|970.98|971.03|969.03|0
1732239600000|2024-11-22 01:40:00|971.76|969.76|971.03|969.03|972.25|970.25|970.54|968.54|0
1732239900000|2024-11-22 01:45:00|970.78|968.78|969.81|967.81|971.03|969.03|969.57|967.57|0
1732240200000|2024-11-22 01:50:00|970.05|968.05|971.51|969.51|972|970|970.05|968.05|0
1732240500000|2024-11-22 01:55:00|971.27|969.27|969.92|967.92|972|970|969.56|967.56|0
1732240800000|2024-11-22 02:00:00|969.81|967.81|970.29|968.29|971.27|969.27|969.56|967.56|0
1732241100000|2024-11-22 02:05:00|970.54|968.54|968.59|966.59|971.02|969.02|968.59|966.59|0
1732241400000|2024-11-22 02:10:00|968.34|966.34|969.56|967.56|970.05|968.05|968.22|966.22|0
1732241700000|2024-11-22 02:15:00|969.32|967.32|969.92|967.92|970.29|968.29|969.31|967.31|0
1732242000000|2024-11-22 02:20:00|969.56|967.56|969.8|967.8|970.53|968.53|969.56|967.56|0
1732242300000|2024-11-22 02:25:00|970.04|968.04|970.65|968.65|971.02|969.02|970.04|968.04|0
1732242600000|2024-11-22 02:30:00|970.53|968.53|970.53|968.53|971.02|969.02|969.91|967.91|0
1732242900000|2024-11-22 02:35:00|970.28|968.28|973.69|971.69|973.69|971.69|970.28|968.28|0
1732243200000|2024-11-22 02:40:00|973.94|971.94|972.47|970.47|974.18|972.18|971.74|969.74|0
1732243500000|2024-11-22 02:45:00|972.72|970.72|973.45|971.45|973.94|971.94|972.72|970.72|0
1732243800000|2024-11-22 02:50:00|973.2|971.2|973.45|971.45|973.69|971.69|972.96|970.96|0
1732244100000|2024-11-22 02:55:00|973.56|971.56|973.56|971.56|973.93|971.93|973.2|971.2|0
1732244400000|2024-11-22 03:00:00|973.45|971.45|973.69|971.69|973.93|971.93|973.44|971.44|0
1732244700000|2024-11-22 03:05:00|973.44|971.44|974.9|972.9|974.9|972.9|973.2|971.2|0
1732245000000|2024-11-22 03:10:00|975.15|973.15|977.83|975.83|977.83|975.83|975.15|973.15|0
1732245300000|2024-11-22 03:15:00|978.07|976.07|977.83|975.83|978.68|976.68|977.1|975.1|0
1732245600000|2024-11-22 03:20:00|977.58|975.58|976.61|974.61|977.58|975.58|975.63|973.63|0
1732245900000|2024-11-22 03:25:00|976.72|974.72|974.9|972.9|977.83|975.83|974.9|972.9|0
1732246200000|2024-11-22 03:30:00|975.14|973.14|971.49|969.49|975.39|973.39|970.51|968.51|0
1732246500000|2024-11-22 03:35:00|971.24|969.24|966.37|964.37|971.49|969.49|966.13|964.13|0
1732246800000|2024-11-22 03:40:00|966.61|964.61|964.42|962.42|966.61|964.61|962.23|960.23|0
1732247100000|2024-11-22 03:45:00|964.18|962.18|966|964|967.34|965.34|963.94|961.94|0
1732247400000|2024-11-22 03:50:00|965.88|963.88|966.61|964.61|967.1|965.1|965.15|963.15|0
1732247700000|2024-11-22 03:55:00|966.37|964.37|967.7|965.7|968.19|966.19|966.37|964.37|0
1732248000000|2024-11-22 04:00:00|967.83|965.83|970.02|968.02|970.26|968.26|967.58|965.58|0
1732248300000|2024-11-22 04:05:00|970.26|968.26|966.85|964.85|970.26|968.26|966.61|964.61|0
1732248600000|2024-11-22 04:10:00|966.61|964.61|967.21|965.21|968.8|966.8|966.36|964.36|0
1732248900000|2024-11-22 04:15:00|967.09|965.09|968.31|966.31|969.28|967.28|967.09|965.09|0
1732249200000|2024-11-22 04:20:00|968.55|966.55|968.79|966.79|969.77|967.77|968.43|966.43|0
1732249500000|2024-11-22 04:25:00|968.55|966.55|969.15|967.15|969.4|967.4|968.31|966.31|0
1732249800000|2024-11-22 04:30:00|969.04|967.04|970.98|968.98|970.98|968.98|968.79|966.79|0
1732250100000|2024-11-22 04:35:00|970.74|968.74|972.2|970.2|973.18|971.18|970.61|968.61|0
1732250400000|2024-11-22 04:40:00|972.08|970.08|971.23|969.23|972.69|970.69|970.98|968.98|0
1732250700000|2024-11-22 04:45:00|970.98|968.98|970.49|968.49|970.98|968.98|969.76|967.76|0
1732251000000|2024-11-22 04:50:00|970.74|968.74|971.47|969.47|971.71|969.71|970.49|968.49|0
1732251300000|2024-11-22 04:55:00|971.22|969.22|970.73|968.73|971.22|969.22|970.49|968.49|0
1732251600000|2024-11-22 05:00:00|971.1|969.1|969.76|967.76|971.47|969.47|969.15|967.15|0
1732251900000|2024-11-22 05:05:00|970|968|970.49|968.49|971.95|969.95|969.03|967.03|0
1732252200000|2024-11-22 05:10:00|970.61|968.61|969.63|967.63|970.98|968.98|969.27|967.27|0
1732252500000|2024-11-22 05:15:00|969.51|967.51|965.37|963.37|970|968|964.4|962.4|0
1732252800000|2024-11-22 05:20:00|965.24|963.24|966.59|964.59|967.32|965.32|965.13|963.13|0
1732253100000|2024-11-22 05:25:00|966.83|964.83|967.32|965.32|967.56|965.56|966.1|964.1|0
1732253400000|2024-11-22 05:30:00|967.56|965.56|966.34|964.34|968.53|966.53|965.85|963.85|0
1732253700000|2024-11-22 05:35:00|966.58|964.58|967.31|965.31|967.8|965.8|966.34|964.34|0
1732254000000|2024-11-22 05:40:00|967.07|965.07|967.31|965.31|968.29|966.29|966.34|964.34|0
1732254300000|2024-11-22 05:45:00|967.07|965.07|964.75|962.75|967.31|965.31|964.39|962.39|0
1732254600000|2024-11-22 05:50:00|964.88|962.88|965.12|963.12|965.61|963.61|964.39|962.39|0
1732254900000|2024-11-22 05:55:00|964.88|962.88|962.93|960.93|965.12|963.12|962.93|960.93|0
1732255200000|2024-11-22 06:00:00|963.17|961.17|967.55|965.55|967.55|965.55|962.93|960.93|0
1732255500000|2024-11-22 06:05:00|967.67|965.67|969.74|967.74|969.86|967.86|967.55|965.55|0
1732255800000|2024-11-22 06:10:00|969.99|967.99|970.35|968.35|970.35|968.35|968.28|966.28|0
1732256100000|2024-11-22 06:15:00|970.47|968.47|972.42|970.42|973.27|971.27|970.47|968.47|0
1732256400000|2024-11-22 06:20:00|972.54|970.54|973.27|971.27|973.88|971.88|972.18|970.18|0
1732256700000|2024-11-22 06:25:00|973.39|971.39|971.8|969.8|973.39|971.39|971.69|969.69|0
1732257000000|2024-11-22 06:30:00|971.69|969.69|971.32|969.32|971.69|969.69|969.74|967.74|0
1732257300000|2024-11-22 06:35:00|971.2|969.2|971.31|969.31|971.44|969.44|970.22|968.22|0
1732257600000|2024-11-22 06:40:00|971.44|969.44|971.2|969.2|971.93|969.93|970.22|968.22|0
1732257900000|2024-11-22 06:45:00|971.07|969.07|971.37|969.37|972.34|970.34|970.46|968.46|0
1732258200000|2024-11-22 06:50:00|971.61|969.61|970.88|968.88|971.61|969.61|970.51|968.51|0
1732258500000|2024-11-22 06:55:00|971.12|969.12|971.37|969.37|971.61|969.61|971|969|0
1732258800000|2024-11-22 07:00:00|971.24|969.24|971.61|969.61|972.34|970.34|969.42|967.42|0
1732259100000|2024-11-22 07:05:00|971.85|969.85|973.56|971.56|973.67|971.67|970.88|968.88|0
1732259400000|2024-11-22 07:10:00|973.8|971.8|972.78|970.78|973.8|971.8|972.54|970.54|0
1732259700000|2024-11-22 07:15:00|972.54|970.54|972.53|970.53|973.14|971.14|971.68|969.68|0
1732260000000|2024-11-22 07:20:00|972.29|970.29|973.75|971.75|973.75|971.75|971.56|969.56|0
1732260300000|2024-11-22 07:25:00|973.51|971.51|973.02|971.02|973.75|971.75|972.29|970.29|0
1732260600000|2024-11-22 07:30:00|972.89|970.89|977.4|975.4|977.52|975.52|972.89|970.89|0
1732260900000|2024-11-22 07:35:00|977.52|975.52|976.67|974.67|977.89|975.89|975.94|973.94|0
1732261200000|2024-11-22 07:40:00|976.43|974.43|976.18|974.18|977.65|975.65|975.94|973.94|0
1732261500000|2024-11-22 07:45:00|976.43|974.43|975.94|973.94|977.16|975.16|975.81|973.81|0
1732261800000|2024-11-22 07:50:00|975.57|973.57|973.01|971.01|975.69|973.69|972.77|970.77|0
1732262100000|2024-11-22 07:55:00|972.89|970.89|972.64|970.64|974.23|972.23|972.52|970.52|0
1732262400000|2024-11-22 08:00:00|973.01|971.01|972.77|970.77|976.18|974.18|972.77|970.77|0
1732262700000|2024-11-22 08:05:00|972.88|970.88|976.66|974.66|976.66|974.66|972.88|970.88|0
1732263000000|2024-11-22 08:10:00|976.91|974.91|975.56|973.56|977.15|975.15|973.01|971.01|0
1732263300000|2024-11-22 08:15:00|972.76|970.76|969.6|967.6|972.76|970.76|969.35|967.35|0
1732263600000|2024-11-22 08:20:00|969.11|967.11|974.71|972.71|974.71|972.71|968.87|966.87|0
1732263900000|2024-11-22 08:25:00|974.47|972.47|973.61|971.61|975.2|973.2|970.32|968.32|0
1732264200000|2024-11-22 08:30:00|971.54|969.54|971.3|969.3|973.49|971.49|970.32|968.32|0
1732264500000|2024-11-22 08:35:00|971.54|969.54|972.27|970.27|975.2|973.2|970.81|968.81|0
1732264800000|2024-11-22 08:40:00|972.51|970.51|972.39|970.39|973.61|971.61|970.81|968.81|0
1732265100000|2024-11-22 08:45:00|972.27|970.27|972.87|970.87|973.49|971.49|970.68|968.68|0
1732265400000|2024-11-22 08:50:00|973|971|972.02|970.02|973.6|971.6|971.41|969.41|0
1732265700000|2024-11-22 08:55:00|971.78|969.78|971.29|969.29|972.75|970.75|970.8|968.8|0
1732266000000|2024-11-22 09:00:00|971.05|969.05|970.8|968.8|971.05|969.05|966.91|964.91|0
1732266300000|2024-11-22 09:05:00|971.05|969.05|965.2|963.2|971.78|969.78|964.23|962.23|0
1732266600000|2024-11-22 09:10:00|964.71|962.71|963.37|961.37|964.96|962.96|962.52|960.52|0
1732266900000|2024-11-22 09:15:00|963.49|961.49|962.28|960.28|964.95|962.95|962.28|960.28|0
1732267200000|2024-11-22 09:20:00|962.52|960.52|958.87|956.87|964.22|962.22|958.87|956.87|0
1732267500000|2024-11-22 09:25:00|958.5|956.5|952.06|950.06|958.62|956.62|949.14|947.14|0
1732267800000|2024-11-22 09:30:00|950.84|948.84|946.5|944.5|952.17|950.17|944.26|942.26|0
1732268100000|2024-11-22 09:35:00|946.62|944.62|946.13|944.13|948.45|946.45|944.56|942.56|0
1732268400000|2024-11-22 09:40:00|945.53|943.53|948.37|946.37|949.66|947.66|944.07|942.07|0
1732268700000|2024-11-22 09:45:00|948.26|946.26|953.12|951.12|953.24|951.24|947.53|945.53|0
1732269000000|2024-11-22 09:50:00|953.36|951.36|957.74|955.74|958.47|956.47|951.42|949.42|0
1732269300000|2024-11-22 09:55:00|957.99|955.99|958.86|956.86|960.66|958.66|956.77|954.77|0
1732269600000|2024-11-22 10:00:00|959.23|957.23|953.14|951.14|959.23|957.23|952.9|950.9|0
1732269900000|2024-11-22 10:05:00|953.5|951.5|948.76|946.76|954.6|952.6|948.52|946.52|0
1732270200000|2024-11-22 10:10:00|948.52|946.52|948.34|946.34|950.17|948.17|943.66|941.66|0
1732270500000|2024-11-22 10:15:00|947.73|945.73|950.28|948.28|951.62|949.62|947.73|945.73|0
1732270800000|2024-11-22 10:20:00|950.41|948.41|949.43|947.43|951.38|949.38|949.19|947.19|0
1732271100000|2024-11-22 10:25:00|948.95|946.95|951.13|949.13|952.83|950.83|948.7|946.7|0
1732271400000|2024-11-22 10:30:00|950.89|948.89|954.53|952.53|956.24|954.24|950.4|948.4|0
1732271700000|2024-11-22 10:35:00|954.29|952.29|957.08|955.08|957.45|955.45|953.8|951.8|0
1732272000000|2024-11-22 10:40:00|956.72|954.72|957.69|955.69|957.94|955.94|954.53|952.53|0
1732272300000|2024-11-22 10:45:00|957.94|955.94|955.02|953.02|957.94|955.94|954.53|952.53|0
1732272600000|2024-11-22 10:50:00|954.89|952.89|957.08|955.08|958.18|956.18|954.77|952.77|0
1732272900000|2024-11-22 10:55:00|955.74|953.74|955.5|953.5|956.72|954.72|955.01|953.01|0
1732273200000|2024-11-22 11:00:00|954.53|952.53|956.1|954.1|956.96|954.96|952.34|950.34|0
1732273500000|2024-11-22 11:05:00|955.74|953.74|956.96|954.96|958.9|956.9|954.89|952.89|0
1732273800000|2024-11-22 11:10:00|956.83|954.83|952.33|950.33|957.2|955.2|950.51|948.51|0
1732274100000|2024-11-22 11:15:00|952.21|950.21|951.23|949.23|952.82|950.82|950.63|948.63|0
1732274400000|2024-11-22 11:20:00|951.6|949.6|954.28|952.28|954.28|952.28|950.63|948.63|0
1732274700000|2024-11-22 11:25:00|954.52|952.52|955.25|953.25|956.22|954.22|954.28|952.28|0
1732275000000|2024-11-22 11:30:00|955.01|953.01|954.03|952.03|956.22|954.22|953.55|951.55|0
1732275300000|2024-11-22 11:35:00|953.79|951.79|953.06|951.06|954.27|952.27|950.63|948.63|0
1732275600000|2024-11-22 11:40:00|953.3|951.3|955.51|953.51|956.86|954.86|953.06|951.06|0
1732275900000|2024-11-22 11:45:00|955.15|953.15|956.37|954.37|956.73|954.73|953.69|951.69|0
1732276200000|2024-11-22 11:50:00|956.61|954.61|960.5|958.5|960.5|958.5|956.37|954.37|0
1732276500000|2024-11-22 11:55:00|960.26|958.26|961.23|959.23|961.23|959.23|960.02|958.02|0
1732276800000|2024-11-22 12:00:00|961.72|959.72|962.85|960.85|964.8|962.8|961.72|959.72|0
1732277100000|2024-11-22 12:05:00|962.61|960.61|962.6|960.6|964.07|962.07|961.63|959.63|0
1732277400000|2024-11-22 12:10:00|962.85|960.85|964.31|962.31|964.8|962.8|962.72|960.72|0
1732277700000|2024-11-22 12:15:00|964.55|962.55|964.79|962.79|966.01|964.01|963.58|961.58|0
1732278000000|2024-11-22 12:20:00|964.55|962.55|965.77|963.77|965.77|963.77|962.6|960.6|0
1732278300000|2024-11-22 12:25:00|965.52|963.52|966.13|964.13|966.61|964.61|964.3|962.3|0
1732278600000|2024-11-22 12:30:00|966.25|964.25|964.91|962.91|966.74|964.74|963.33|961.33|0
1732278900000|2024-11-22 12:35:00|965.03|963.03|965.76|963.76|967.23|965.23|964.55|962.55|0
1732279200000|2024-11-22 12:40:00|965.64|963.64|964.79|962.79|966.49|964.49|963.57|961.57|0
1732279500000|2024-11-22 12:45:00|964.54|962.54|965.63|963.63|966.37|964.37|964.54|962.54|0
1732279800000|2024-11-22 12:50:00|965.52|963.52|968.44|966.44|968.68|966.68|965.52|963.52|0
1732280100000|2024-11-22 12:55:00|968.68|966.68|968.68|966.68|969.17|967.17|967.95|965.95|0
1732280400000|2024-11-22 13:00:00|968.56|966.56|969.17|967.17|969.66|967.66|967.46|965.46|0
1732280700000|2024-11-22 13:05:00|968.68|966.68|969.9|967.9|970.87|968.87|967.95|965.95|0
1732281000000|2024-11-22 13:10:00|970.14|968.14|967.22|965.22|970.87|968.87|966.49|964.49|0
1732281300000|2024-11-22 13:15:00|966.97|964.97|969.65|967.65|969.65|967.65|966|964|0
1732281600000|2024-11-22 13:20:00|969.28|967.28|970.63|968.63|972.58|970.58|969.04|967.04|0
1732281900000|2024-11-22 13:25:00|970.87|968.87|969.41|967.41|970.99|968.99|967.33|965.33|0
1732282200000|2024-11-22 13:30:00|969.65|967.65|966.72|964.72|970.14|968.14|966.24|964.24|0
1732282500000|2024-11-22 13:35:00|966.48|964.48|967.96|965.96|968.93|966.93|965.75|963.75|0
1732282800000|2024-11-22 13:40:00|967.71|965.71|966.37|964.37|967.96|965.96|965.52|963.52|0
1732283100000|2024-11-22 13:45:00|966.25|964.25|968.69|966.69|968.93|966.93|965.28|963.28|0
1732283400000|2024-11-22 13:50:00|968.44|966.44|966.74|964.74|968.44|966.44|966.25|964.25|0
1732283700000|2024-11-22 13:55:00|966.49|964.49|966.98|964.98|967.71|965.71|965.27|963.27|0
1732284000000|2024-11-22 14:00:00|967.22|965.22|966.49|964.49|967.58|965.58|965.27|963.27|0
1732284300000|2024-11-22 14:05:00|966.98|964.98|968.93|966.93|969.41|967.41|966.73|964.73|0
1732284600000|2024-11-22 14:10:00|968.68|966.68|968.14|966.14|968.93|966.93|966.68|964.68|0
1732284900000|2024-11-22 14:15:00|967.9|965.9|967.41|965.41|969.85|967.85|966.68|964.68|0
1732285200000|2024-11-22 14:20:00|967.17|965.17|964.97|962.97|967.65|965.65|964.72|962.72|0
1732285500000|2024-11-22 14:25:00|964.72|962.72|969.36|967.36|969.61|967.61|964.72|962.72|0
1732285800000|2024-11-22 14:30:00|968.87|966.87|977.75|975.75|978|976|968.72|966.72|0
1732286100000|2024-11-22 14:35:00|977.51|975.51|979.15|977.15|979.15|977.15|972.55|970.55|0
1732286400000|2024-11-22 14:40:00|979.88|977.88|988.44|986.44|989.54|987.54|979.88|977.88|0
1732286700000|2024-11-22 14:45:00|986.36|984.36|988.78|986.78|993.43|991.43|985.51|983.51|0
1732287000000|2024-11-22 14:50:00|988.29|986.29|986.33|984.33|988.29|986.29|979.73|977.73|0
1732287300000|2024-11-22 14:55:00|985.85|983.85|990.98|988.98|992.08|990.08|983.16|981.16|0
1732287600000|2024-11-22 15:00:00|991.59|989.59|982.18|980.18|991.96|989.96|980.71|978.71|0
1732287900000|2024-11-22 15:05:00|982.42|980.42|978.11|976.11|985.45|983.45|977.87|975.87|0
1732288200000|2024-11-22 15:10:00|977.87|975.87|977.14|975.14|981.54|979.54|971.76|969.76|0
1732288500000|2024-11-22 15:15:00|977.01|975.01|977.13|975.13|981.29|979.29|975.42|973.42|0
1732288800000|2024-11-22 15:20:00|976.65|974.65|978.84|976.84|980.07|978.07|970.29|968.29|0
1732289100000|2024-11-22 15:25:00|978.6|976.6|969.56|967.56|979.09|977.09|964.91|962.91|0
1732289400000|2024-11-22 15:30:00|970.29|968.29|971.96|969.96|977.58|975.58|968.58|966.58|0
1732289700000|2024-11-22 15:35:00|971.84|969.84|983.68|981.68|984.41|982.41|971.84|969.84|0
1732290000000|2024-11-22 15:40:00|983.93|981.93|987.35|985.35|987.35|985.35|981.72|979.72|0
1732290300000|2024-11-22 15:45:00|987.59|985.59|983.68|981.68|990.04|988.04|982.7|980.7|0
1732290600000|2024-11-22 15:50:00|983.19|981.19|985.66|983.66|989.57|987.57|983.19|981.19|0
1732290900000|2024-11-22 15:55:00|985.9|983.9|990.3|988.3|990.3|988.3|984.68|982.68|0
1732291200000|2024-11-22 16:00:00|990.55|988.55|986.14|984.14|991.52|989.52|984.92|982.92|0
1732291500000|2024-11-22 16:05:00|986.02|984.02|982.23|980.23|987.85|985.85|982.23|980.23|0
1732291800000|2024-11-22 16:10:00|982.72|980.72|980.27|978.27|984.92|982.92|979.05|977.05|0
1732292100000|2024-11-22 16:15:00|980.76|978.76|974.17|972.17|981.74|979.74|973.43|971.43|0
1732292400000|2024-11-22 16:20:00|974.28|972.28|978.56|976.56|979.54|977.54|970.5|968.5|0
1732292700000|2024-11-22 16:25:00|978.19|976.19|978.58|976.58|979.32|977.32|972.97|970.97|0
1732293000000|2024-11-22 16:30:00|978.83|976.83|975.16|973.16|979.07|977.07|972.72|970.72|0
1732293300000|2024-11-22 16:35:00|975.41|973.41|980.78|978.78|981.63|979.63|974.92|972.92|0
1732293600000|2024-11-22 16:40:00|981.02|979.02|973.21|971.21|981.51|979.51|973.21|971.21|0
1732293900000|2024-11-22 16:45:00|973.08|971.08|979.07|977.07|980.05|978.05|972.23|970.23|0
1732294200000|2024-11-22 16:50:00|979.31|977.31|983.71|981.71|983.71|981.71|976.87|974.87|0
1732294500000|2024-11-22 16:55:00|983.22|981.22|983|981|984.47|982.47|982.27|980.27|0
1732294800000|2024-11-22 17:00:00|983.25|981.25|985.44|983.44|985.69|983.69|980.07|978.07|0
1732295100000|2024-11-22 17:05:00|985.69|983.69|984.71|982.71|987.15|985.15|984.22|982.22|0
1732295400000|2024-11-22 17:10:00|984.46|982.46|988.88|986.88|989.85|987.85|984.22|982.22|0
1732295700000|2024-11-22 17:15:00|988.63|986.63|987.41|985.41|988.88|986.88|986.43|984.43|0
1732296000000|2024-11-22 17:20:00|987.65|985.65|987.9|985.9|991.07|989.07|987.16|985.16|0
1732296300000|2024-11-22 17:25:00|988.14|986.14|988.87|986.87|990.83|988.83|988.14|986.14|0
1732296600000|2024-11-22 17:30:00|989.12|987.12|985.21|983.21|989.61|987.61|983.25|981.25|0
1732296900000|2024-11-22 17:35:00|985.45|983.45|980.32|978.32|985.45|983.45|979.83|977.83|0
1732297200000|2024-11-22 17:40:00|980.57|978.57|985.45|983.45|986.18|984.18|980.57|978.57|0
1732297500000|2024-11-22 17:45:00|985.69|983.69|987.16|985.16|987.89|985.89|984.72|982.72|0
1732297800000|2024-11-22 17:50:00|987.4|985.4|990.09|988.09|991.56|989.56|987.4|985.4|0
1732298100000|2024-11-22 17:55:00|990.33|988.33|989.84|987.84|990.82|988.82|989.11|987.11|0
1732298400000|2024-11-22 18:00:00|990.2|988.2|991.31|989.31|991.31|989.31|987.89|985.89|0
1732298700000|2024-11-22 18:05:00|991.06|989.06|990.82|988.82|991.55|989.55|989.47|987.47|0
1732299000000|2024-11-22 18:10:00|990.57|988.57|992.22|990.22|993.93|991.93|990.33|988.33|0
1732299300000|2024-11-22 18:15:00|992.33|990.33|991.24|989.24|993.44|991.44|990.99|988.99|0
1732299600000|2024-11-22 18:20:00|990.99|988.99|992.46|990.46|993.19|991.19|989.28|987.28|0
1732299900000|2024-11-22 18:25:00|992.7|990.7|988.3|986.3|992.7|990.7|987.81|985.81|0
1732300200000|2024-11-22 18:30:00|987.81|985.81|990.5|988.5|992.7|990.7|987.81|985.81|0
1732300500000|2024-11-22 18:35:00|990.74|988.74|987.32|985.32|990.99|988.99|986.59|984.59|0
1732300800000|2024-11-22 18:40:00|987.08|985.08|985.85|983.85|987.08|985.08|984.39|982.39|0
1732301100000|2024-11-22 18:45:00|986.1|984.1|986.83|984.83|988.79|986.79|985.37|983.37|0
1732301400000|2024-11-22 18:50:00|986.59|984.59|985.36|983.36|986.59|984.59|982.19|980.19|0
1732301700000|2024-11-22 18:55:00|985.12|983.12|987.32|985.32|988.54|986.54|984.39|982.39|0
1732302000000|2024-11-22 19:00:00|987.07|985.07|986.34|984.34|987.07|985.07|985.61|983.61|0
1732302300000|2024-11-22 19:05:00|986.09|984.09|984.87|982.87|986.83|984.83|983.9|981.9|0
1732302600000|2024-11-22 19:10:00|984.63|982.63|982.43|980.43|985.12|983.12|981.21|979.21|0
1732302900000|2024-11-22 19:15:00|982.18|980.18|979.98|977.98|982.18|980.18|974.86|972.86|0
1732303200000|2024-11-22 19:20:00|979.25|977.25|982.18|980.18|982.91|980.91|979.25|977.25|0
1732303500000|2024-11-22 19:25:00|981.94|979.94|982.88|980.88|984.87|982.87|980.96|978.96|0
1732303800000|2024-11-22 19:30:00|982.63|980.63|985.08|983.08|985.08|983.08|981.9|979.9|0
1732304100000|2024-11-22 19:35:00|984.83|982.83|986.3|984.3|986.66|984.66|984.59|982.59|0
1732304400000|2024-11-22 19:40:00|986.54|984.54|984.34|982.34|986.54|984.54|983.61|981.61|0
1732304700000|2024-11-22 19:45:00|984.59|982.59|986.76|984.76|987|985|984.59|982.59|0
1732305000000|2024-11-22 19:50:00|986.51|984.51|987.98|985.98|988.1|986.1|985.05|983.05|0
1732305300000|2024-11-22 19:55:00|988.1|986.1|986.76|984.76|988.71|986.71|986.76|984.76|0
1732305600000|2024-11-22 20:00:00|986.51|984.51|978.56|976.56|986.51|984.51|975.51|973.51|0
1732305900000|2024-11-22 20:05:00|978.44|976.44|978.93|976.93|982.84|980.84|978.2|976.2|0
1732306200000|2024-11-22 20:10:00|979.17|977.17|975.26|973.26|979.42|977.42|974.77|972.77|0
1732306500000|2024-11-22 20:15:00|974.53|972.53|980.27|978.27|980.39|978.39|974.53|972.53|0
1732306800000|2024-11-22 20:20:00|980.15|978.15|980.64|978.64|981.37|979.37|978.68|976.68|0
1732307100000|2024-11-22 20:25:00|980.51|978.51|980.15|978.15|981.37|979.37|975.86|973.86|0
1732307400000|2024-11-22 20:30:00|979.9|977.9|983.32|981.32|984.3|982.3|979.17|977.17|0
1732307700000|2024-11-22 20:35:00|983.57|981.57|982.1|980.1|984.3|982.3|980.88|978.88|0
1732308000000|2024-11-22 20:40:00|982.59|980.59|981.12|979.12|982.59|980.59|979.9|977.9|0
1732308300000|2024-11-22 20:45:00|980.88|978.88|984.79|982.79|984.79|982.79|980.14|978.14|0
1732308600000|2024-11-22 20:50:00|983.08|981.08|990.42|988.42|990.66|988.66|983.08|981.08|0
1732308900000|2024-11-22 20:55:00|991.4|989.4|987.48|985.48|993.6|991.6|987.24|985.24|0
1732309200000|2024-11-22 21:00:00|986.99|984.99|988.7|986.7|991.64|989.64|986.87|984.87|0
1732309500000|2024-11-22 21:05:00|988.46|986.46|989.07|987.07|990.66|988.66|988.46|986.46|0
1732309800000|2024-11-22 21:10:00|989.19|987.19|988.46|986.46|989.19|987.19|987.97|985.97|0
1732497600000|2024-11-25 01:20:00|1014.14|1011.94|1013.89|1011.69|1014.14|1011.94|1013.4|1011.2|0
1732497900000|2024-11-25 01:25:00|1014.14|1011.94|1014.38|1012.18|1014.63|1012.43|1013.65|1011.45|0
1732498200000|2024-11-25 01:30:00|1014.28|1012.28|1014.28|1012.28|1014.77|1012.77|1014.04|1012.04|0
1732498500000|2024-11-25 01:35:00|1014.53|1012.53|1015.51|1013.51|1015.51|1013.51|1014.28|1012.28|0
1732498800000|2024-11-25 01:40:00|1015.26|1013.26|1014.77|1012.77|1015.26|1013.26|1014.77|1012.77|0
1732499100000|2024-11-25 01:45:00|1014.89|1012.89|1015.26|1013.26|1015.38|1013.38|1014.77|1012.77|0
1732499400000|2024-11-25 01:50:00|1015.02|1013.02|1014.52|1012.52|1015.26|1013.26|1014.28|1012.28|0
1732499700000|2024-11-25 01:55:00|1014.64|1012.64|1013.54|1011.54|1014.77|1012.77|1013.3|1011.3|0
1732500000000|2024-11-25 02:00:00|1013.79|1011.79|1013.54|1011.54|1014.52|1012.52|1013.29|1011.29|0
1732500300000|2024-11-25 02:05:00|1013.29|1011.29|1014.64|1012.64|1015.01|1013.01|1013.29|1011.29|0
1732500600000|2024-11-25 02:10:00|1014.52|1012.52|1014.52|1012.52|1015.01|1013.01|1014.52|1012.52|0
1732500900000|2024-11-25 02:15:00|1014.64|1012.64|1014.64|1012.64|1014.77|1012.77|1014.15|1012.15|0
1732501200000|2024-11-25 02:20:00|1014.76|1012.76|1014.27|1012.27|1014.76|1012.76|1014.15|1012.15|0
1732501500000|2024-11-25 02:25:00|1014.39|1012.39|1014.27|1012.27|1015.01|1013.01|1014.27|1012.27|0
1732501800000|2024-11-25 02:30:00|1014.39|1012.39|1014.03|1012.03|1014.52|1012.52|1014.03|1012.03|0
1732502100000|2024-11-25 02:35:00|1014.27|1012.27|1014.27|1012.27|1014.52|1012.52|1013.53|1011.53|0
1732502400000|2024-11-25 02:40:00|1014.02|1012.02|1014.02|1012.02|1014.52|1012.52|1013.78|1011.78|0
1732502700000|2024-11-25 02:45:00|1014.27|1012.27|1014.51|1012.51|1015.01|1013.01|1014.27|1012.27|0
1732503000000|2024-11-25 02:50:00|1014.27|1012.27|1014.27|1012.27|1014.51|1012.51|1013.78|1011.78|0
1732503300000|2024-11-25 02:55:00|1014.51|1012.51|1014.76|1012.76|1015|1013|1014.51|1012.51|0
1732503600000|2024-11-25 03:00:00|1014.63|1012.63|1014.76|1012.76|1014.76|1012.76|1014.27|1012.27|0
1732503900000|2024-11-25 03:05:00|1014.63|1012.63|1014.51|1012.51|1014.76|1012.76|1014.02|1012.02|0
1732504200000|2024-11-25 03:10:00|1014.76|1012.76|1015|1013|1015|1013|1014.76|1012.76|0
1732504500000|2024-11-25 03:15:00|1015.12|1013.12|1015.25|1013.25|1015.49|1013.49|1015|1013|0
1732504800000|2024-11-25 03:20:00|1015.12|1013.12|1015|1013|1015.25|1013.25|1014.75|1012.75|0
1732505100000|2024-11-25 03:25:00|1014.87|1012.87|1013.77|1011.77|1014.87|1012.87|1013.77|1011.77|0
1732505400000|2024-11-25 03:30:00|1013.64|1011.64|1013.03|1011.03|1013.77|1011.77|1012.79|1010.79|0
1732505700000|2024-11-25 03:35:00|1012.79|1010.79|1013.28|1011.28|1013.52|1011.52|1012.79|1010.79|0
1732506000000|2024-11-25 03:40:00|1013.52|1011.52|1012.9|1010.9|1013.52|1011.52|1012.79|1010.79|0
1732506300000|2024-11-25 03:45:00|1012.79|1010.79|1013.77|1011.77|1013.77|1011.77|1012.79|1010.79|0
1732506600000|2024-11-25 03:50:00|1013.64|1011.64|1013.52|1011.52|1013.77|1011.77|1013.52|1011.52|0
1732506900000|2024-11-25 03:55:00|1013.64|1011.64|1013.77|1011.77|1014.26|1012.26|1013.52|1011.52|0
1732507200000|2024-11-25 04:00:00|1013.88|1011.88|1014.26|1012.26|1014.26|1012.26|1013.77|1011.77|0
1732507500000|2024-11-25 04:05:00|1014.01|1012.01|1014.01|1012.01|1014.5|1012.5|1013.76|1011.76|0
1732507800000|2024-11-25 04:10:00|1013.76|1011.76|1014.01|1012.01|1014.25|1012.25|1013.52|1011.52|0
1732508100000|2024-11-25 04:15:00|1014.25|1012.25|1013.76|1011.76|1014.25|1012.25|1013.76|1011.76|0
1732508400000|2024-11-25 04:20:00|1013.88|1011.88|1014.25|1012.25|1014.25|1012.25|1013.88|1011.88|0
1732508700000|2024-11-25 04:25:00|1014.01|1012.01|1014.74|1012.74|1014.74|1012.74|1014.01|1012.01|0
1732509000000|2024-11-25 04:30:00|1014.5|1012.5|1014.25|1012.25|1014.74|1012.74|1014.01|1012.01|0
1732509300000|2024-11-25 04:35:00|1014.5|1012.5|1014.25|1012.25|1014.5|1012.5|1014|1012|0
1732509600000|2024-11-25 04:40:00|1014.12|1012.12|1014.49|1012.49|1014.49|1012.49|1014.12|1012.12|0
1732509900000|2024-11-25 04:45:00|1014.25|1012.25|1014|1012|1014.49|1012.49|1013.87|1011.87|0
1732510200000|2024-11-25 04:50:00|1013.76|1011.76|1013.76|1011.76|1014|1012|1013.76|1011.76|0
1732510500000|2024-11-25 04:55:00|1013.87|1011.87|1014|1012|1014.25|1012.25|1013.76|1011.76|0
1732510800000|2024-11-25 05:00:00|1013.76|1011.76|1014|1012|1014.12|1012.12|1013.51|1011.51|0
1732511100000|2024-11-25 05:05:00|1014.25|1012.25|1014|1012|1014.25|1012.25|1013.75|1011.75|0
1732511400000|2024-11-25 05:10:00|1013.87|1011.87|1013.75|1011.75|1014.24|1012.24|1013.38|1011.38|0
1732511700000|2024-11-25 05:15:00|1013.63|1011.63|1013.26|1011.26|1014|1012|1013.02|1011.02|0
1732512000000|2024-11-25 05:20:00|1013.13|1011.13|1013.01|1011.01|1013.26|1011.26|1012.77|1010.77|0
1732512300000|2024-11-25 05:25:00|1012.77|1010.77|1013.26|1011.26|1014|1012|1012.77|1010.77|0
1732512600000|2024-11-25 05:30:00|1013.5|1011.5|1013.26|1011.26|1013.75|1011.75|1013.26|1011.26|0
1732512900000|2024-11-25 05:35:00|1013.5|1011.5|1014.24|1012.24|1014.49|1012.49|1013.5|1011.5|0
1732513200000|2024-11-25 05:40:00|1014.49|1012.49|1013.5|1011.5|1014.49|1012.49|1013.26|1011.26|0
1732513500000|2024-11-25 05:45:00|1013.75|1011.75|1013.62|1011.62|1013.75|1011.75|1013.37|1011.37|0
1732513800000|2024-11-25 05:50:00|1013.5|1011.5|1013.75|1011.75|1013.86|1011.86|1013.5|1011.5|0
1732514100000|2024-11-25 05:55:00|1013.99|1011.99|1014.48|1012.48|1014.48|1012.48|1013.75|1011.75|0
1732514400000|2024-11-25 06:00:00|1014.24|1012.24|1012.83|1010.83|1014.24|1012.24|1012.83|1010.83|0
1732514700000|2024-11-25 06:05:00|1012.59|1010.59|1013.08|1011.08|1013.08|1011.08|1012.34|1010.34|0
1732515000000|2024-11-25 06:10:00|1012.83|1010.83|1012.59|1010.59|1012.83|1010.83|1012.34|1010.34|0
1732515300000|2024-11-25 06:15:00|1012.34|1010.34|1012.34|1010.34|1012.83|1010.83|1012.21|1010.21|0
1732515600000|2024-11-25 06:20:00|1012.46|1010.46|1013.07|1011.07|1013.32|1011.32|1012.34|1010.34|0
1732515900000|2024-11-25 06:25:00|1013.19|1011.19|1013.07|1011.07|1013.57|1011.57|1013.07|1011.07|0
1732516200000|2024-11-25 06:30:00|1013.19|1011.19|1012.58|1010.58|1013.32|1011.32|1012.34|1010.34|0
1732516500000|2024-11-25 06:35:00|1012.45|1010.45|1013.07|1011.07|1013.07|1011.07|1012.34|1010.34|0
1732516800000|2024-11-25 06:40:00|1013.32|1011.32|1012.7|1010.7|1013.56|1011.56|1012.58|1010.58|0
1732517100000|2024-11-25 06:45:00|1012.58|1010.58|1012.33|1010.33|1013.07|1011.07|1012.33|1010.33|0
1732517400000|2024-11-25 06:50:00|1012.58|1010.58|1012.82|1010.82|1013.07|1011.07|1012.45|1010.45|0
1732517700000|2024-11-25 06:55:00|1012.58|1010.58|1012.58|1010.58|1012.58|1010.58|1012.33|1010.33|0
1732518000000|2024-11-25 07:00:00|1012.33|1010.33|1011.84|1009.84|1012.82|1010.82|1011.6|1009.6|0
1732518300000|2024-11-25 07:05:00|1011.6|1009.6|1012.82|1010.82|1013.31|1011.31|1011.6|1009.6|0
1732518600000|2024-11-25 07:10:00|1012.94|1010.94|1012.33|1010.33|1013.31|1011.31|1011.84|1009.84|0
1732518900000|2024-11-25 07:15:00|1012.45|1010.45|1012.57|1010.57|1012.82|1010.82|1012.08|1010.08|0
1732519200000|2024-11-25 07:20:00|1012.33|1010.33|1011.84|1009.84|1012.57|1010.57|1011.84|1009.84|0
1732519500000|2024-11-25 07:25:00|1011.59|1009.59|1010.85|1008.85|1012.08|1010.08|1010.85|1008.85|0
1732519800000|2024-11-25 07:30:00|1011.1|1009.1|1010.36|1008.36|1011.1|1009.1|1009.87|1007.87|0
1732520100000|2024-11-25 07:35:00|1010.61|1008.61|1010.36|1008.36|1010.85|1008.85|1010.12|1008.12|0
1732520400000|2024-11-25 07:40:00|1010.61|1008.61|1011.1|1009.1|1011.1|1009.1|1010.36|1008.36|0
1732520700000|2024-11-25 07:45:00|1010.85|1008.85|1011.83|1009.83|1012.08|1010.08|1010.85|1008.85|0
1732521000000|2024-11-25 07:50:00|1011.59|1009.59|1013.06|1011.06|1013.06|1011.06|1011.59|1009.59|0
1732521300000|2024-11-25 07:55:00|1012.81|1010.81|1012.08|1010.08|1013.18|1011.18|1012.08|1010.08|0
1732521600000|2024-11-25 08:00:00|1012.81|1010.81|1014.28|1012.28|1014.29|1012.29|1012.81|1010.81|0
1732521900000|2024-11-25 08:05:00|1014.04|1012.04|1013.79|1011.79|1014.53|1012.53|1013.42|1011.42|0
1732522200000|2024-11-25 08:10:00|1013.55|1011.55|1013.91|1011.91|1014.28|1012.28|1012.81|1010.81|0
1732522500000|2024-11-25 08:15:00|1014.16|1012.16|1014.53|1012.53|1014.77|1012.77|1013.79|1011.79|0
1732522800000|2024-11-25 08:20:00|1014.28|1012.28|1012.81|1010.81|1014.53|1012.53|1012.07|1010.07|0
1732523100000|2024-11-25 08:25:00|1012.68|1010.68|1013.3|1011.3|1013.79|1011.79|1011.09|1009.09|0
1732523400000|2024-11-25 08:30:00|1013.05|1011.05|1012.92|1010.92|1013.3|1011.3|1012.32|1010.32|0
1732523700000|2024-11-25 08:35:00|1012.81|1010.81|1014.28|1012.28|1014.28|1012.28|1012.56|1010.56|0
1732524000000|2024-11-25 08:40:00|1013.79|1011.79|1014.52|1012.52|1014.77|1012.77|1013.79|1011.79|0
1732524300000|2024-11-25 08:45:00|1014.28|1012.28|1014.03|1012.03|1014.28|1012.28|1013.3|1011.3|0
1732524600000|2024-11-25 08:50:00|1014.28|1012.28|1013.29|1011.29|1014.28|1012.28|1012.56|1010.56|0
1732524900000|2024-11-25 08:55:00|1013.54|1011.54|1013.29|1011.29|1014.03|1012.03|1012.8|1010.8|0
1732525200000|2024-11-25 09:00:00|1013.05|1011.05|1012.43|1010.43|1013.54|1011.54|1011.57|1009.57|0
1732525500000|2024-11-25 09:05:00|1012.31|1010.31|1012.8|1010.8|1013.54|1011.54|1011.82|1009.82|0
1732525800000|2024-11-25 09:10:00|1013.05|1011.05|1014.27|1012.27|1014.27|1012.27|1013.05|1011.05|0
1732526100000|2024-11-25 09:15:00|1014.03|1012.03|1015.25|1013.25|1015.25|1013.25|1014.03|1012.03|0
1732526400000|2024-11-25 09:20:00|1015.01|1013.01|1014.03|1012.03|1015.25|1013.25|1014.03|1012.03|0
1732526700000|2024-11-25 09:25:00|1014.27|1012.27|1014.76|1012.76|1014.76|1012.76|1013.78|1011.78|0
1732527000000|2024-11-25 09:30:00|1015.01|1013.01|1014.52|1012.52|1015.25|1013.25|1014.14|1012.14|0
1732527300000|2024-11-25 09:35:00|1014.27|1012.27|1015.12|1013.12|1015.25|1013.25|1014.27|1012.27|0
1732527600000|2024-11-25 09:40:00|1015.01|1013.01|1016.35|1014.35|1016.48|1014.48|1015.01|1013.01|0
1732527900000|2024-11-25 09:45:00|1016.23|1014.23|1016.97|1014.97|1017.21|1015.21|1016.23|1014.23|0
1732528200000|2024-11-25 09:50:00|1016.72|1014.72|1016.97|1014.97|1017.21|1015.21|1016.72|1014.72|0
1732528500000|2024-11-25 09:55:00|1016.48|1014.48|1016.48|1014.48|1016.97|1014.97|1015.98|1013.98|0
1732528800000|2024-11-25 10:00:00|1016.35|1014.35|1016.23|1014.23|1016.72|1014.72|1014.87|1012.87|0
1732529100000|2024-11-25 10:05:00|1015.98|1013.98|1016.23|1014.23|1016.23|1014.23|1015.49|1013.49|0
1732529400000|2024-11-25 10:10:00|1016.1|1014.1|1015.49|1013.49|1016.23|1014.23|1015.36|1013.36|0
1732529700000|2024-11-25 10:15:00|1015.61|1013.61|1016.23|1014.23|1016.34|1014.34|1015.49|1013.49|0
1732530000000|2024-11-25 10:20:00|1015.98|1013.98|1015.49|1013.49|1016.23|1014.23|1015.24|1013.24|0
1732530300000|2024-11-25 10:25:00|1015.61|1013.61|1015.24|1013.24|1015.73|1013.73|1015.24|1013.24|0
1732530600000|2024-11-25 10:30:00|1015.36|1013.36|1015.73|1013.73|1015.98|1013.98|1015.36|1013.36|0
1732530900000|2024-11-25 10:35:00|1015.61|1013.61|1016.22|1014.22|1016.96|1014.96|1015.49|1013.49|0
1732531200000|2024-11-25 10:40:00|1016.34|1014.34|1017.2|1015.2|1017.21|1015.21|1015.49|1013.49|0
1732531500000|2024-11-25 10:45:00|1016.96|1014.96|1017.45|1015.45|1017.45|1015.45|1016.34|1014.34|0
1732531800000|2024-11-25 10:50:00|1017.2|1015.2|1017.69|1015.69|1017.94|1015.94|1017.2|1015.2|0
1732532100000|2024-11-25 10:55:00|1017.94|1015.94|1018.43|1016.43|1018.68|1016.68|1017.69|1015.69|0
1732532400000|2024-11-25 11:00:00|1018.18|1016.18|1017.45|1015.45|1018.43|1016.43|1017.2|1015.2|0
1732532700000|2024-11-25 11:05:00|1017.56|1015.56|1017.69|1015.69|1018.18|1016.18|1017.45|1015.45|0
1732533000000|2024-11-25 11:10:00|1017.81|1015.81|1016.22|1014.22|1017.81|1015.81|1015.6|1013.6|0
1732533300000|2024-11-25 11:15:00|1015.97|1013.97|1016.22|1014.22|1016.58|1014.58|1015.84|1013.84|0
1732533600000|2024-11-25 11:20:00|1016.33|1014.33|1016.95|1014.95|1017.44|1015.44|1015.97|1013.97|0
1732533900000|2024-11-25 11:25:00|1016.82|1014.82|1018.18|1016.18|1018.92|1016.92|1016.82|1014.82|0
1732534200000|2024-11-25 11:30:00|1018.05|1016.05|1018.42|1016.42|1019.41|1017.41|1017.93|1015.93|0
1732534500000|2024-11-25 11:35:00|1018.67|1016.67|1017.93|1015.93|1018.67|1016.67|1017.2|1015.2|0
1732534800000|2024-11-25 11:40:00|1017.8|1015.8|1017.69|1015.69|1017.93|1015.93|1017.07|1015.07|0
1732535100000|2024-11-25 11:45:00|1017.56|1015.56|1017.44|1015.44|1018.18|1016.18|1017.44|1015.44|0
1732535400000|2024-11-25 11:50:00|1017.31|1015.31|1018.18|1016.18|1018.18|1016.18|1017.31|1015.31|0
1732535700000|2024-11-25 11:55:00|1017.93|1015.93|1017.56|1015.56|1018.18|1016.18|1017.19|1015.19|0
1732536000000|2024-11-25 12:00:00|1017.44|1015.44|1016.7|1014.7|1017.93|1015.93|1016.21|1014.21|0
1732536300000|2024-11-25 12:05:00|1016.82|1014.82|1014.49|1012.49|1017.55|1015.55|1014.49|1012.49|0
1732536600000|2024-11-25 12:10:00|1014.24|1012.24|1014.98|1012.98|1014.98|1012.98|1012.03|1010.03|0
1732536900000|2024-11-25 12:15:00|1014.85|1012.85|1016.7|1014.7|1017.19|1015.19|1014.85|1012.85|0
1732537200000|2024-11-25 12:20:00|1016.45|1014.45|1014.49|1012.49|1017.19|1015.19|1014.49|1012.49|0
1732537500000|2024-11-25 12:25:00|1014.36|1012.36|1013.26|1011.26|1014.49|1012.49|1012.03|1010.03|0
1732537800000|2024-11-25 12:30:00|1013.01|1011.01|1015.22|1013.22|1015.22|1013.22|1012.03|1010.03|0
1732538100000|2024-11-25 12:35:00|1014.73|1012.73|1016.69|1014.69|1017.3|1015.3|1014.73|1012.73|0
1732538400000|2024-11-25 12:40:00|1016.45|1014.45|1016.2|1014.2|1017.43|1015.43|1015.96|1013.96|0
1732538700000|2024-11-25 12:45:00|1015.71|1013.71|1015.96|1013.96|1016.69|1014.69|1015.22|1013.22|0
1732539000000|2024-11-25 12:50:00|1016.2|1014.2|1017.18|1015.18|1017.92|1015.92|1015.96|1013.96|0
1732539300000|2024-11-25 12:55:00|1017.43|1015.43|1016.69|1014.69|1017.67|1015.67|1016.69|1014.69|0
1732539600000|2024-11-25 13:00:00|1016.94|1014.94|1016.94|1014.94|1017.67|1015.67|1016.56|1014.56|0
1732539900000|2024-11-25 13:05:00|1016.69|1014.69|1017.67|1015.67|1017.67|1015.67|1015.95|1013.95|0
1732540200000|2024-11-25 13:10:00|1017.43|1015.43|1016.69|1014.69|1017.54|1015.54|1016.2|1014.2|0
1732540500000|2024-11-25 13:15:00|1016.81|1014.81|1016.69|1014.69|1017.18|1015.18|1015.58|1013.58|0
1732540800000|2024-11-25 13:20:00|1016.2|1014.2|1016.44|1014.44|1016.69|1014.69|1015.09|1013.09|0
1732541100000|2024-11-25 13:25:00|1016.2|1014.2|1017.42|1015.42|1018.65|1016.65|1016.2|1014.2|0
1732541400000|2024-11-25 13:30:00|1017.67|1015.67|1017.42|1015.42|1017.67|1015.67|1015.95|1013.95|0
1732541700000|2024-11-25 13:35:00|1017.18|1015.18|1019.93|1017.93|1020.78|1018.78|1017.18|1015.18|0
1732542000000|2024-11-25 13:40:00|1020.17|1018.17|1023.86|1021.86|1024.11|1022.11|1020.17|1018.17|0
1732542300000|2024-11-25 13:45:00|1024.11|1022.11|1027.11|1025.11|1027.11|1025.11|1024.11|1022.11|0
1732542600000|2024-11-25 13:50:00|1026.86|1024.86|1029.44|1027.44|1030.06|1028.06|1026.86|1024.86|0
1732542900000|2024-11-25 13:55:00|1029.32|1027.32|1027.84|1025.84|1032.27|1030.27|1027.84|1025.84|0
1732543200000|2024-11-25 14:00:00|1028.09|1026.09|1027.35|1025.35|1028.58|1026.58|1026.37|1024.37|0
1732543500000|2024-11-25 14:05:00|1027.6|1025.6|1028.58|1026.58|1029.32|1027.32|1026.37|1024.37|0
1732543800000|2024-11-25 14:10:00|1028.83|1026.83|1032.33|1030.33|1033.25|1031.25|1028.58|1026.58|0
1732544100000|2024-11-25 14:15:00|1032.09|1030.09|1033.26|1031.26|1033.56|1031.56|1031.96|1029.96|0
1732544400000|2024-11-25 14:20:00|1033.02|1031.02|1031.79|1029.79|1033.26|1031.26|1031.3|1029.3|0
1732544700000|2024-11-25 14:25:00|1031.05|1029.05|1026.87|1024.87|1031.79|1029.79|1026.87|1024.87|0
1732545000000|2024-11-25 14:30:00|1026.63|1024.63|1032.77|1030.77|1032.77|1030.77|1019.99|1017.99|0
1732545300000|2024-11-25 14:35:00|1032.28|1030.28|1037.93|1035.93|1038.18|1036.18|1032.03|1030.03|0
1732545600000|2024-11-25 14:40:00|1038.43|1036.43|1036.17|1034.17|1039.12|1037.12|1034.2|1032.2|0
1732545900000|2024-11-25 14:45:00|1036.41|1034.41|1031.74|1029.74|1038.87|1036.87|1031|1029|0
1732546200000|2024-11-25 14:50:00|1030.51|1028.51|1019.82|1017.82|1032.48|1030.48|1018.84|1016.84|0
1732546500000|2024-11-25 14:55:00|1021.05|1019.05|1022.77|1020.77|1026.21|1024.21|1020.07|1018.07|0
1732546800000|2024-11-25 15:00:00|1023.75|1021.75|1020.56|1018.56|1023.75|1021.75|1016.14|1014.14|0
1732547100000|2024-11-25 15:05:00|1020.07|1018.07|1019.08|1017.08|1023.75|1021.75|1017.61|1015.61|0
1732547400000|2024-11-25 15:10:00|1018.84|1016.84|1011.46|1009.46|1018.84|1016.84|1006.8|1004.8|0
1732547700000|2024-11-25 15:15:00|1011.22|1009.22|1012.57|1010.57|1017.98|1015.98|1010.73|1008.73|0
1732548000000|2024-11-25 15:20:00|1012.82|1010.82|1016.26|1014.26|1016.26|1014.26|1012.32|1010.32|0
1732548300000|2024-11-25 15:25:00|1016.13|1014.13|1021.91|1019.91|1021.91|1019.91|1014.54|1012.54|0
1732548600000|2024-11-25 15:30:00|1020.93|1018.93|1011.89|1009.89|1023.14|1021.14|1009.68|1007.68|0
1732548900000|2024-11-25 15:35:00|1012.14|1010.14|1013.12|1011.12|1016.56|1014.56|1010.42|1008.42|0
1732549200000|2024-11-25 15:40:00|1013.36|1011.36|1019.51|1017.51|1020.25|1018.25|1013.36|1011.36|0
1732549500000|2024-11-25 15:45:00|1019.76|1017.76|1018.03|1016.03|1019.76|1017.76|1013.12|1011.12|0
1732549800000|2024-11-25 15:50:00|1017.79|1015.79|1013.36|1011.36|1019.51|1017.51|1012.87|1010.87|0
1732550100000|2024-11-25 15:55:00|1012.87|1010.87|1010.9|1008.9|1013.85|1011.85|1009.43|1007.43|0
1732550400000|2024-11-25 16:00:00|1010.66|1008.66|1012.87|1010.87|1012.87|1010.87|1008.69|1006.69|0
1732550700000|2024-11-25 16:05:00|1012.62|1010.62|1008.69|1006.69|1013.36|1011.36|1007.46|1005.46|0
1732551000000|2024-11-25 16:10:00|1008.94|1006.94|1011.52|1009.52|1013.36|1011.36|1008.2|1006.2|0
1732551300000|2024-11-25 16:15:00|1011.77|1009.77|1013.98|1011.98|1014.47|1012.47|1010.29|1008.29|0
1732551600000|2024-11-25 16:20:00|1013.73|1011.73|1014.47|1012.47|1014.96|1012.96|1012.75|1010.75|0
1732551900000|2024-11-25 16:25:00|1014.22|1012.22|1010.48|1008.48|1014.83|1012.83|1010.48|1008.48|0
1732552200000|2024-11-25 16:30:00|1011.22|1009.22|1009|1007|1014.41|1012.41|1008.76|1006.76|0
1732552500000|2024-11-25 16:35:00|1008.51|1006.51|1004.82|1002.82|1010.23|1008.23|1004.09|1002.09|0
1732552800000|2024-11-25 16:40:00|1004.33|1002.33|1004.45|1002.45|1007.04|1005.04|1003.84|1001.84|0
1732553100000|2024-11-25 16:45:00|1004.58|1002.58|1003.62|1001.62|1006.81|1004.81|1002.63|1000.63|0
1732553400000|2024-11-25 16:50:00|1003.37|1001.37|1005.58|1003.58|1006.56|1004.56|1002.88|1000.88|0
1732553700000|2024-11-25 16:55:00|1005.34|1003.34|1003.37|1001.37|1006.81|1004.81|1003.12|1001.12|0
1732554000000|2024-11-25 17:00:00|1003.61|1001.61|1004.84|1002.84|1005.33|1003.33|1002.14|1000.14|0
1732554300000|2024-11-25 17:05:00|1005.09|1003.09|1002.88|1000.88|1006.81|1004.81|1002.88|1000.88|0
1732554600000|2024-11-25 17:10:00|1003.12|1001.12|996.98|994.98|1004.1|1002.1|996.98|994.98|0
1732554900000|2024-11-25 17:15:00|997.47|995.47|996.73|994.73|998.45|996.45|994.52|992.52|0
1732555200000|2024-11-25 17:20:00|995.99|993.99|992.55|990.55|996.49|994.49|992.06|990.06|0
1732555500000|2024-11-25 17:25:00|992.06|990.06|991.57|989.57|996.48|994.48|988.87|986.87|0
1732555800000|2024-11-25 17:30:00|991.08|989.08|995.71|993.71|996.48|994.48|991.08|989.08|0
1732556100000|2024-11-25 17:35:00|995.46|993.46|992.27|990.27|996.2|994.2|991.28|989.28|0
1732556400000|2024-11-25 17:40:00|992.02|990.02|986.13|984.13|992.76|990.76|983.43|981.43|0
1732556700000|2024-11-25 17:45:00|985.88|983.88|988.85|986.85|989.58|987.58|983.2|981.2|0
1732557000000|2024-11-25 17:50:00|989.34|987.34|995.2|993.2|995.45|993.45|989.34|987.34|0
1732557300000|2024-11-25 17:55:00|995.45|993.45|995.56|993.56|996.92|994.92|992.99|990.99|0
1732557600000|2024-11-25 18:00:00|995.44|993.44|1000.92|998.92|1001.66|999.66|995.44|993.44|0
1732557900000|2024-11-25 18:05:00|1001.17|999.17|1001.41|999.41|1003.38|1001.38|999.69|997.69|0
1732558200000|2024-11-25 18:10:00|1001.9|999.9|1004.61|1002.61|1004.85|1002.85|1001.66|999.66|0
1732558500000|2024-11-25 18:15:00|1004.85|1002.85|1002.89|1000.89|1005.1|1003.1|1002.15|1000.15|0
1732558800000|2024-11-25 18:20:00|1002.76|1000.76|1003.38|1001.38|1003.62|1001.62|1000.18|998.18|0
1732559100000|2024-11-25 18:25:00|1003.13|1001.13|1002.64|1000.64|1004.85|1002.85|1002.39|1000.39|0
1732559400000|2024-11-25 18:30:00|1002.39|1000.39|1006.08|1004.08|1006.32|1004.32|1000.67|998.67|0
1732559700000|2024-11-25 18:35:00|1005.34|1003.34|1005.83|1003.83|1006.32|1004.32|1003.87|1001.87|0
1732560000000|2024-11-25 18:40:00|1006.08|1004.08|1003.08|1001.08|1006.82|1004.82|1002.34|1000.34|0
1732560300000|2024-11-25 18:45:00|1003.32|1001.32|1003.82|1001.82|1006.77|1004.77|1003.08|1001.08|0
1732560600000|2024-11-25 18:50:00|1004.06|1002.06|1002.09|1000.09|1005.04|1003.04|1001.6|999.6|0
1732560900000|2024-11-25 18:55:00|1001.6|999.6|1004.06|1002.06|1005.04|1003.04|1001.6|999.6|0
1732561200000|2024-11-25 19:00:00|1003.81|1001.81|1002.34|1000.34|1004.31|1002.31|1002.09|1000.09|0
1732561500000|2024-11-25 19:05:00|1002.21|1000.21|1004.8|1002.8|1004.8|1002.8|1000.86|998.86|0
1732561800000|2024-11-25 19:10:00|1004.55|1002.55|1004.55|1002.55|1005.04|1003.04|1004.06|1002.06|0
1732562100000|2024-11-25 19:15:00|1004.8|1002.8|1004.25|1002.25|1005.04|1003.04|1003.81|1001.81|0
1732562400000|2024-11-25 19:20:00|1004.5|1002.5|999.09|997.09|1004.5|1002.5|996.87|994.87|0
1732562700000|2024-11-25 19:25:00|999.33|997.33|1000.83|998.83|1001.32|999.32|998.35|996.35|0
1732563000000|2024-11-25 19:30:00|1000.59|998.59|998.37|996.37|1000.83|998.83|997.88|995.88|0
1732563300000|2024-11-25 19:35:00|998.49|996.49|998.62|996.62|999.85|997.85|998.13|996.13|0
1732563600000|2024-11-25 19:40:00|998.86|996.86|1002.55|1000.55|1002.8|1000.8|998.86|996.86|0
1732563900000|2024-11-25 19:45:00|1002.06|1000.06|1003.97|1001.97|1004.71|1002.71|1001.32|999.32|0
1732564200000|2024-11-25 19:50:00|1004.22|1002.22|1002|1000|1004.96|1002.96|1002|1000|0
1732564500000|2024-11-25 19:55:00|1002.25|1000.25|1001.76|999.76|1002.74|1000.74|1001.02|999.02|0
1732564800000|2024-11-25 20:00:00|1002|1000|999.54|997.54|1002|1000|997.82|995.82|0
1732565100000|2024-11-25 20:05:00|999.79|997.79|1001.02|999.02|1001.26|999.26|997.82|995.82|0
1732565400000|2024-11-25 20:10:00|1000.65|998.65|999.54|997.54|1001.76|999.76|998.56|996.56|0
1732565700000|2024-11-25 20:15:00|999.3|997.3|1002.25|1000.25|1002.49|1000.49|999.3|997.3|0
1732566000000|2024-11-25 20:20:00|1002|1000|1001.26|999.26|1002|1000|999.66|997.66|0
1732566300000|2024-11-25 20:25:00|1001.02|999.02|1002.49|1000.49|1002.74|1000.74|1001.02|999.02|0
1732566600000|2024-11-25 20:30:00|1002|1000|1002.37|1000.37|1003.35|1001.35|1001.51|999.51|0
1732566900000|2024-11-25 20:35:00|1002.62|1000.62|1002.37|1000.37|1003.6|1001.6|1002.12|1000.12|0
1732567200000|2024-11-25 20:40:00|1002.12|1000.12|1001.88|999.88|1004.34|1002.34|1001.63|999.63|0
1732567500000|2024-11-25 20:45:00|1002.37|1000.37|1000.89|998.89|1002.61|1000.61|999.91|997.91|0
1732567800000|2024-11-25 20:50:00|1001.38|999.38|1007.04|1005.04|1008.03|1006.03|1001.38|999.38|0
1732568100000|2024-11-25 20:55:00|1005.81|1003.81|1006.38|1004.38|1008.52|1006.52|1004.83|1002.83|0
1732568400000|2024-11-25 21:00:00|1006.62|1004.62|1006.13|1004.13|1008.84|1006.84|1001.95|999.95|0
1732568700000|2024-11-25 21:05:00|1006.38|1004.38|1009.82|1007.82|1010.56|1008.56|1005.39|1003.39|0
1732569000000|2024-11-25 21:10:00|1009.57|1007.57|1010.56|1008.56|1012.53|1010.53|1009.33|1007.33|0
1732569300000|2024-11-25 21:15:00|1010.9|1008.7|1013.12|1010.92|1013.36|1011.16|1010.41|1008.21|0
1732569600000|2024-11-25 21:20:00|1012.87|1010.67|1013.12|1010.92|1013.36|1011.16|1012.38|1010.18|0
1732569900000|2024-11-25 21:25:00|1013.24|1011.04|1014.59|1012.39|1015.33|1013.13|1012.63|1010.43|0
1732570200000|2024-11-25 21:30:00|1014.84|1012.64|1014.59|1012.39|1015.09|1012.89|1014.35|1012.15|0
1732570500000|2024-11-25 21:35:00|1014.35|1012.15|1013.36|1011.16|1014.35|1012.15|1013.12|1010.92|0
1732570800000|2024-11-25 21:40:00|1013.12|1010.92|1012.13|1009.93|1013.12|1010.92|1011.64|1009.44|0
1732571100000|2024-11-25 21:45:00|1012.25|1010.05|1012.38|1010.18|1012.87|1010.67|1011.64|1009.44|0
1732571400000|2024-11-25 21:50:00|1012.13|1009.93|1013.11|1010.91|1013.36|1011.16|1011.64|1009.44|0
1732571700000|2024-11-25 21:55:00|1013.36|1011.16|1012.27|1010.07|1013.36|1011.16|1012.25|1010.05|0
1732572000000|2024-11-25 22:00:00|1012.44|1010.24|1012.09|1009.89|1012.63|1010.43|1012.05|1009.85|0
1732572300000|2024-11-25 22:05:00|1012.05|1009.85|1012.01|1009.81|1012.05|1009.85|1011.69|1009.49|0
1732572600000|2024-11-25 22:10:00|1012.52|1010.32|1012.12|1009.92|1012.52|1010.32|1012.09|1009.89|0
1732572900000|2024-11-25 22:15:00|1012.09|1009.89|1011.54|1009.34|1012.09|1009.89|1011.54|1009.34|0
1732573200000|2024-11-25 22:20:00|1011.62|1009.42|1011.84|1009.64|1011.95|1009.75|1011.44|1009.24|0
1732573500000|2024-11-25 22:25:00|1011.87|1009.67|1012.08|1009.88|1012.09|1009.89|1011.87|1009.67|0
1732573800000|2024-11-25 22:30:00|1012.15|1009.95|1012.11|1009.91|1012.15|1009.95|1012.08|1009.88|0
1732574100000|2024-11-25 22:35:00|1012.15|1009.95|1011.84|1009.64|1012.15|1009.95|1011.84|1009.64|0
1732574400000|2024-11-25 22:40:00|1011.87|1009.67|1011.91|1009.71|1012.22|1010.02|1011.87|1009.67|0
1732574700000|2024-11-25 22:45:00|1011.95|1009.75|1012.22|1010.02|1012.37|1010.17|1011.94|1009.74|0
1732575000000|2024-11-25 22:50:00|1012.19|1009.99|1012.19|1009.99|1012.19|1009.99|1012.19|1009.99|0
1732575300000|2024-11-25 22:55:00|1012.22|1010.02|1012.08|1009.88|1012.26|1010.06|1011.97|1009.77|0
1732575600000|2024-11-25 23:00:00|1012.98|1010.78|1017.16|1014.96|1017.29|1015.09|1011.5|1009.3|0
1732575900000|2024-11-25 23:05:00|1017.29|1015.09|1017.54|1015.34|1018.03|1015.83|1016.55|1014.35|0
1732576200000|2024-11-25 23:10:00|1017.78|1015.58|1018.03|1015.83|1018.27|1016.07|1017.04|1014.84|0
1732576500000|2024-11-25 23:15:00|1017.78|1015.58|1018.03|1015.83|1018.03|1015.83|1017.54|1015.34|0
1732576800000|2024-11-25 23:20:00|1018.15|1015.95|1017.53|1015.33|1018.27|1016.07|1016.8|1014.6|0
1732577100000|2024-11-25 23:25:00|1017.29|1015.09|1018.03|1015.83|1018.27|1016.07|1017.29|1015.09|0
1732577400000|2024-11-25 23:30:00|1018.14|1015.94|1017.29|1015.09|1018.14|1015.94|1017.29|1015.09|0
1732577700000|2024-11-25 23:35:00|1016.79|1014.59|1013.35|1011.15|1017.29|1015.09|1012.36|1010.16|0
1732578000000|2024-11-25 23:40:00|1012.85|1010.65|1004.49|1002.29|1013.59|1011.39|999.56|997.36|0
1732578300000|2024-11-25 23:45:00|1004.98|1002.78|998.45|996.25|1004.98|1002.78|995.14|992.94|0
1732578600000|2024-11-25 23:50:00|998.58|996.38|989.48|987.28|998.58|996.38|987.76|985.56|0
1732578900000|2024-11-25 23:55:00|989.73|987.53|994.76|992.56|996.12|993.92|989.48|987.28|0
1732497600000|2024-11-25 01:20:00|1014.14|1011.94|1013.89|1011.69|1014.14|1011.94|1013.4|1011.2|0
1732497900000|2024-11-25 01:25:00|1014.14|1011.94|1014.38|1012.18|1014.63|1012.43|1013.65|1011.45|0
1732498200000|2024-11-25 01:30:00|1014.28|1012.28|1014.28|1012.28|1014.77|1012.77|1014.04|1012.04|0
1732498500000|2024-11-25 01:35:00|1014.53|1012.53|1015.51|1013.51|1015.51|1013.51|1014.28|1012.28|0
1732498800000|2024-11-25 01:40:00|1015.26|1013.26|1014.77|1012.77|1015.26|1013.26|1014.77|1012.77|0
1732499100000|2024-11-25 01:45:00|1014.89|1012.89|1015.26|1013.26|1015.38|1013.38|1014.77|1012.77|0
1732499400000|2024-11-25 01:50:00|1015.02|1013.02|1014.52|1012.52|1015.26|1013.26|1014.28|1012.28|0
1732499700000|2024-11-25 01:55:00|1014.64|1012.64|1013.54|1011.54|1014.77|1012.77|1013.3|1011.3|0
1732500000000|2024-11-25 02:00:00|1013.79|1011.79|1013.54|1011.54|1014.52|1012.52|1013.29|1011.29|0
1732500300000|2024-11-25 02:05:00|1013.29|1011.29|1014.64|1012.64|1015.01|1013.01|1013.29|1011.29|0
1732500600000|2024-11-25 02:10:00|1014.52|1012.52|1014.52|1012.52|1015.01|1013.01|1014.52|1012.52|0
1732500900000|2024-11-25 02:15:00|1014.64|1012.64|1014.64|1012.64|1014.77|1012.77|1014.15|1012.15|0
1732501200000|2024-11-25 02:20:00|1014.76|1012.76|1014.27|1012.27|1014.76|1012.76|1014.15|1012.15|0
1732501500000|2024-11-25 02:25:00|1014.39|1012.39|1014.27|1012.27|1015.01|1013.01|1014.27|1012.27|0
1732501800000|2024-11-25 02:30:00|1014.39|1012.39|1014.03|1012.03|1014.52|1012.52|1014.03|1012.03|0
1732502100000|2024-11-25 02:35:00|1014.27|1012.27|1014.27|1012.27|1014.52|1012.52|1013.53|1011.53|0
1732502400000|2024-11-25 02:40:00|1014.02|1012.02|1014.02|1012.02|1014.52|1012.52|1013.78|1011.78|0
1732502700000|2024-11-25 02:45:00|1014.27|1012.27|1014.51|1012.51|1015.01|1013.01|1014.27|1012.27|0
1732503000000|2024-11-25 02:50:00|1014.27|1012.27|1014.27|1012.27|1014.51|1012.51|1013.78|1011.78|0
1732503300000|2024-11-25 02:55:00|1014.51|1012.51|1014.76|1012.76|1015|1013|1014.51|1012.51|0
1732503600000|2024-11-25 03:00:00|1014.63|1012.63|1014.76|1012.76|1014.76|1012.76|1014.27|1012.27|0
1732503900000|2024-11-25 03:05:00|1014.63|1012.63|1014.51|1012.51|1014.76|1012.76|1014.02|1012.02|0
1732504200000|2024-11-25 03:10:00|1014.76|1012.76|1015|1013|1015|1013|1014.76|1012.76|0
1732504500000|2024-11-25 03:15:00|1015.12|1013.12|1015.25|1013.25|1015.49|1013.49|1015|1013|0
1732504800000|2024-11-25 03:20:00|1015.12|1013.12|1015|1013|1015.25|1013.25|1014.75|1012.75|0
1732505100000|2024-11-25 03:25:00|1014.87|1012.87|1013.77|1011.77|1014.87|1012.87|1013.77|1011.77|0
1732505400000|2024-11-25 03:30:00|1013.64|1011.64|1013.03|1011.03|1013.77|1011.77|1012.79|1010.79|0
1732505700000|2024-11-25 03:35:00|1012.79|1010.79|1013.28|1011.28|1013.52|1011.52|1012.79|1010.79|0
1732506000000|2024-11-25 03:40:00|1013.52|1011.52|1012.9|1010.9|1013.52|1011.52|1012.79|1010.79|0
1732506300000|2024-11-25 03:45:00|1012.79|1010.79|1013.77|1011.77|1013.77|1011.77|1012.79|1010.79|0
1732506600000|2024-11-25 03:50:00|1013.64|1011.64|1013.52|1011.52|1013.77|1011.77|1013.52|1011.52|0
1732506900000|2024-11-25 03:55:00|1013.64|1011.64|1013.77|1011.77|1014.26|1012.26|1013.52|1011.52|0
1732507200000|2024-11-25 04:00:00|1013.88|1011.88|1014.26|1012.26|1014.26|1012.26|1013.77|1011.77|0
1732507500000|2024-11-25 04:05:00|1014.01|1012.01|1014.01|1012.01|1014.5|1012.5|1013.76|1011.76|0
1732507800000|2024-11-25 04:10:00|1013.76|1011.76|1014.01|1012.01|1014.25|1012.25|1013.52|1011.52|0
1732508100000|2024-11-25 04:15:00|1014.25|1012.25|1013.76|1011.76|1014.25|1012.25|1013.76|1011.76|0
1732508400000|2024-11-25 04:20:00|1013.88|1011.88|1014.25|1012.25|1014.25|1012.25|1013.88|1011.88|0
1732508700000|2024-11-25 04:25:00|1014.01|1012.01|1014.74|1012.74|1014.74|1012.74|1014.01|1012.01|0
1732509000000|2024-11-25 04:30:00|1014.5|1012.5|1014.25|1012.25|1014.74|1012.74|1014.01|1012.01|0
1732509300000|2024-11-25 04:35:00|1014.5|1012.5|1014.25|1012.25|1014.5|1012.5|1014|1012|0
1732509600000|2024-11-25 04:40:00|1014.12|1012.12|1014.49|1012.49|1014.49|1012.49|1014.12|1012.12|0
1732509900000|2024-11-25 04:45:00|1014.25|1012.25|1014|1012|1014.49|1012.49|1013.87|1011.87|0
1732510200000|2024-11-25 04:50:00|1013.76|1011.76|1013.76|1011.76|1014|1012|1013.76|1011.76|0
1732510500000|2024-11-25 04:55:00|1013.87|1011.87|1014|1012|1014.25|1012.25|1013.76|1011.76|0
1732510800000|2024-11-25 05:00:00|1013.76|1011.76|1014|1012|1014.12|1012.12|1013.51|1011.51|0
1732511100000|2024-11-25 05:05:00|1014.25|1012.25|1014|1012|1014.25|1012.25|1013.75|1011.75|0
1732511400000|2024-11-25 05:10:00|1013.87|1011.87|1013.75|1011.75|1014.24|1012.24|1013.38|1011.38|0
1732511700000|2024-11-25 05:15:00|1013.63|1011.63|1013.26|1011.26|1014|1012|1013.02|1011.02|0
1732512000000|2024-11-25 05:20:00|1013.13|1011.13|1013.01|1011.01|1013.26|1011.26|1012.77|1010.77|0
1732512300000|2024-11-25 05:25:00|1012.77|1010.77|1013.26|1011.26|1014|1012|1012.77|1010.77|0
1732512600000|2024-11-25 05:30:00|1013.5|1011.5|1013.26|1011.26|1013.75|1011.75|1013.26|1011.26|0
1732512900000|2024-11-25 05:35:00|1013.5|1011.5|1014.24|1012.24|1014.49|1012.49|1013.5|1011.5|0
1732513200000|2024-11-25 05:40:00|1014.49|1012.49|1013.5|1011.5|1014.49|1012.49|1013.26|1011.26|0
1732513500000|2024-11-25 05:45:00|1013.75|1011.75|1013.62|1011.62|1013.75|1011.75|1013.37|1011.37|0
1732513800000|2024-11-25 05:50:00|1013.5|1011.5|1013.75|1011.75|1013.86|1011.86|1013.5|1011.5|0
1732514100000|2024-11-25 05:55:00|1013.99|1011.99|1014.48|1012.48|1014.48|1012.48|1013.75|1011.75|0
1732514400000|2024-11-25 06:00:00|1014.24|1012.24|1012.83|1010.83|1014.24|1012.24|1012.83|1010.83|0
1732514700000|2024-11-25 06:05:00|1012.59|1010.59|1013.08|1011.08|1013.08|1011.08|1012.34|1010.34|0
1732515000000|2024-11-25 06:10:00|1012.83|1010.83|1012.59|1010.59|1012.83|1010.83|1012.34|1010.34|0
1732515300000|2024-11-25 06:15:00|1012.34|1010.34|1012.34|1010.34|1012.83|1010.83|1012.21|1010.21|0
1732515600000|2024-11-25 06:20:00|1012.46|1010.46|1013.07|1011.07|1013.32|1011.32|1012.34|1010.34|0
1732515900000|2024-11-25 06:25:00|1013.19|1011.19|1013.07|1011.07|1013.57|1011.57|1013.07|1011.07|0
1732516200000|2024-11-25 06:30:00|1013.19|1011.19|1012.58|1010.58|1013.32|1011.32|1012.34|1010.34|0
1732516500000|2024-11-25 06:35:00|1012.45|1010.45|1013.07|1011.07|1013.07|1011.07|1012.34|1010.34|0
1732516800000|2024-11-25 06:40:00|1013.32|1011.32|1012.7|1010.7|1013.56|1011.56|1012.58|1010.58|0
1732517100000|2024-11-25 06:45:00|1012.58|1010.58|1012.33|1010.33|1013.07|1011.07|1012.33|1010.33|0
1732517400000|2024-11-25 06:50:00|1012.58|1010.58|1012.82|1010.82|1013.07|1011.07|1012.45|1010.45|0
1732517700000|2024-11-25 06:55:00|1012.58|1010.58|1012.58|1010.58|1012.58|1010.58|1012.33|1010.33|0
1732518000000|2024-11-25 07:00:00|1012.33|1010.33|1011.84|1009.84|1012.82|1010.82|1011.6|1009.6|0
1732518300000|2024-11-25 07:05:00|1011.6|1009.6|1012.82|1010.82|1013.31|1011.31|1011.6|1009.6|0
1732518600000|2024-11-25 07:10:00|1012.94|1010.94|1012.33|1010.33|1013.31|1011.31|1011.84|1009.84|0
1732518900000|2024-11-25 07:15:00|1012.45|1010.45|1012.57|1010.57|1012.82|1010.82|1012.08|1010.08|0
1732519200000|2024-11-25 07:20:00|1012.33|1010.33|1011.84|1009.84|1012.57|1010.57|1011.84|1009.84|0
1732519500000|2024-11-25 07:25:00|1011.59|1009.59|1010.85|1008.85|1012.08|1010.08|1010.85|1008.85|0
1732519800000|2024-11-25 07:30:00|1011.1|1009.1|1010.36|1008.36|1011.1|1009.1|1009.87|1007.87|0
1732520100000|2024-11-25 07:35:00|1010.61|1008.61|1010.36|1008.36|1010.85|1008.85|1010.12|1008.12|0
1732520400000|2024-11-25 07:40:00|1010.61|1008.61|1011.1|1009.1|1011.1|1009.1|1010.36|1008.36|0
1732520700000|2024-11-25 07:45:00|1010.85|1008.85|1011.83|1009.83|1012.08|1010.08|1010.85|1008.85|0
1732521000000|2024-11-25 07:50:00|1011.59|1009.59|1013.06|1011.06|1013.06|1011.06|1011.59|1009.59|0
1732521300000|2024-11-25 07:55:00|1012.81|1010.81|1012.08|1010.08|1013.18|1011.18|1012.08|1010.08|0
1732521600000|2024-11-25 08:00:00|1012.81|1010.81|1014.28|1012.28|1014.29|1012.29|1012.81|1010.81|0
1732521900000|2024-11-25 08:05:00|1014.04|1012.04|1013.79|1011.79|1014.53|1012.53|1013.42|1011.42|0
1732522200000|2024-11-25 08:10:00|1013.55|1011.55|1013.91|1011.91|1014.28|1012.28|1012.81|1010.81|0
1732522500000|2024-11-25 08:15:00|1014.16|1012.16|1014.53|1012.53|1014.77|1012.77|1013.79|1011.79|0
1732522800000|2024-11-25 08:20:00|1014.28|1012.28|1012.81|1010.81|1014.53|1012.53|1012.07|1010.07|0
1732523100000|2024-11-25 08:25:00|1012.68|1010.68|1013.3|1011.3|1013.79|1011.79|1011.09|1009.09|0
1732523400000|2024-11-25 08:30:00|1013.05|1011.05|1012.92|1010.92|1013.3|1011.3|1012.32|1010.32|0
1732523700000|2024-11-25 08:35:00|1012.81|1010.81|1014.28|1012.28|1014.28|1012.28|1012.56|1010.56|0
1732524000000|2024-11-25 08:40:00|1013.79|1011.79|1014.52|1012.52|1014.77|1012.77|1013.79|1011.79|0
1732524300000|2024-11-25 08:45:00|1014.28|1012.28|1014.03|1012.03|1014.28|1012.28|1013.3|1011.3|0
1732524600000|2024-11-25 08:50:00|1014.28|1012.28|1013.29|1011.29|1014.28|1012.28|1012.56|1010.56|0
1732524900000|2024-11-25 08:55:00|1013.54|1011.54|1013.29|1011.29|1014.03|1012.03|1012.8|1010.8|0
1732525200000|2024-11-25 09:00:00|1013.05|1011.05|1012.43|1010.43|1013.54|1011.54|1011.57|1009.57|0
1732525500000|2024-11-25 09:05:00|1012.31|1010.31|1012.8|1010.8|1013.54|1011.54|1011.82|1009.82|0
1732525800000|2024-11-25 09:10:00|1013.05|1011.05|1014.27|1012.27|1014.27|1012.27|1013.05|1011.05|0
1732526100000|2024-11-25 09:15:00|1014.03|1012.03|1015.25|1013.25|1015.25|1013.25|1014.03|1012.03|0
1732526400000|2024-11-25 09:20:00|1015.01|1013.01|1014.03|1012.03|1015.25|1013.25|1014.03|1012.03|0
1732526700000|2024-11-25 09:25:00|1014.27|1012.27|1014.76|1012.76|1014.76|1012.76|1013.78|1011.78|0
1732527000000|2024-11-25 09:30:00|1015.01|1013.01|1014.52|1012.52|1015.25|1013.25|1014.14|1012.14|0
1732527300000|2024-11-25 09:35:00|1014.27|1012.27|1015.12|1013.12|1015.25|1013.25|1014.27|1012.27|0
1732527600000|2024-11-25 09:40:00|1015.01|1013.01|1016.35|1014.35|1016.48|1014.48|1015.01|1013.01|0
1732527900000|2024-11-25 09:45:00|1016.23|1014.23|1016.97|1014.97|1017.21|1015.21|1016.23|1014.23|0
1732528200000|2024-11-25 09:50:00|1016.72|1014.72|1016.97|1014.97|1017.21|1015.21|1016.72|1014.72|0
1732528500000|2024-11-25 09:55:00|1016.48|1014.48|1016.48|1014.48|1016.97|1014.97|1015.98|1013.98|0
1732528800000|2024-11-25 10:00:00|1016.35|1014.35|1016.23|1014.23|1016.72|1014.72|1014.87|1012.87|0
1732529100000|2024-11-25 10:05:00|1015.98|1013.98|1016.23|1014.23|1016.23|1014.23|1015.49|1013.49|0
1732529400000|2024-11-25 10:10:00|1016.1|1014.1|1015.49|1013.49|1016.23|1014.23|1015.36|1013.36|0
1732529700000|2024-11-25 10:15:00|1015.61|1013.61|1016.23|1014.23|1016.34|1014.34|1015.49|1013.49|0
1732530000000|2024-11-25 10:20:00|1015.98|1013.98|1015.49|1013.49|1016.23|1014.23|1015.24|1013.24|0
1732530300000|2024-11-25 10:25:00|1015.61|1013.61|1015.24|1013.24|1015.73|1013.73|1015.24|1013.24|0
1732530600000|2024-11-25 10:30:00|1015.36|1013.36|1015.73|1013.73|1015.98|1013.98|1015.36|1013.36|0
1732530900000|2024-11-25 10:35:00|1015.61|1013.61|1016.22|1014.22|1016.96|1014.96|1015.49|1013.49|0
1732531200000|2024-11-25 10:40:00|1016.34|1014.34|1017.2|1015.2|1017.21|1015.21|1015.49|1013.49|0
1732531500000|2024-11-25 10:45:00|1016.96|1014.96|1017.45|1015.45|1017.45|1015.45|1016.34|1014.34|0
1732531800000|2024-11-25 10:50:00|1017.2|1015.2|1017.69|1015.69|1017.94|1015.94|1017.2|1015.2|0
1732532100000|2024-11-25 10:55:00|1017.94|1015.94|1018.43|1016.43|1018.68|1016.68|1017.69|1015.69|0
1732532400000|2024-11-25 11:00:00|1018.18|1016.18|1017.45|1015.45|1018.43|1016.43|1017.2|1015.2|0
1732532700000|2024-11-25 11:05:00|1017.56|1015.56|1017.69|1015.69|1018.18|1016.18|1017.45|1015.45|0
1732533000000|2024-11-25 11:10:00|1017.81|1015.81|1016.22|1014.22|1017.81|1015.81|1015.6|1013.6|0
1732533300000|2024-11-25 11:15:00|1015.97|1013.97|1016.22|1014.22|1016.58|1014.58|1015.84|1013.84|0
1732533600000|2024-11-25 11:20:00|1016.33|1014.33|1016.95|1014.95|1017.44|1015.44|1015.97|1013.97|0
1732533900000|2024-11-25 11:25:00|1016.82|1014.82|1018.18|1016.18|1018.92|1016.92|1016.82|1014.82|0
1732534200000|2024-11-25 11:30:00|1018.05|1016.05|1018.42|1016.42|1019.41|1017.41|1017.93|1015.93|0
1732534500000|2024-11-25 11:35:00|1018.67|1016.67|1017.93|1015.93|1018.67|1016.67|1017.2|1015.2|0
1732534800000|2024-11-25 11:40:00|1017.8|1015.8|1017.69|1015.69|1017.93|1015.93|1017.07|1015.07|0
1732535100000|2024-11-25 11:45:00|1017.56|1015.56|1017.44|1015.44|1018.18|1016.18|1017.44|1015.44|0
1732535400000|2024-11-25 11:50:00|1017.31|1015.31|1018.18|1016.18|1018.18|1016.18|1017.31|1015.31|0
1732535700000|2024-11-25 11:55:00|1017.93|1015.93|1017.56|1015.56|1018.18|1016.18|1017.19|1015.19|0
1732536000000|2024-11-25 12:00:00|1017.44|1015.44|1016.7|1014.7|1017.93|1015.93|1016.21|1014.21|0
1732536300000|2024-11-25 12:05:00|1016.82|1014.82|1014.49|1012.49|1017.55|1015.55|1014.49|1012.49|0
1732536600000|2024-11-25 12:10:00|1014.24|1012.24|1014.98|1012.98|1014.98|1012.98|1012.03|1010.03|0
1732536900000|2024-11-25 12:15:00|1014.85|1012.85|1016.7|1014.7|1017.19|1015.19|1014.85|1012.85|0
1732537200000|2024-11-25 12:20:00|1016.45|1014.45|1014.49|1012.49|1017.19|1015.19|1014.49|1012.49|0
1732537500000|2024-11-25 12:25:00|1014.36|1012.36|1013.26|1011.26|1014.49|1012.49|1012.03|1010.03|0
1732537800000|2024-11-25 12:30:00|1013.01|1011.01|1015.22|1013.22|1015.22|1013.22|1012.03|1010.03|0
1732538100000|2024-11-25 12:35:00|1014.73|1012.73|1016.69|1014.69|1017.3|1015.3|1014.73|1012.73|0
1732538400000|2024-11-25 12:40:00|1016.45|1014.45|1016.2|1014.2|1017.43|1015.43|1015.96|1013.96|0
1732538700000|2024-11-25 12:45:00|1015.71|1013.71|1015.96|1013.96|1016.69|1014.69|1015.22|1013.22|0
1732539000000|2024-11-25 12:50:00|1016.2|1014.2|1017.18|1015.18|1017.92|1015.92|1015.96|1013.96|0
1732539300000|2024-11-25 12:55:00|1017.43|1015.43|1016.69|1014.69|1017.67|1015.67|1016.69|1014.69|0
1732539600000|2024-11-25 13:00:00|1016.94|1014.94|1016.94|1014.94|1017.67|1015.67|1016.56|1014.56|0
1732539900000|2024-11-25 13:05:00|1016.69|1014.69|1017.67|1015.67|1017.67|1015.67|1015.95|1013.95|0
1732540200000|2024-11-25 13:10:00|1017.43|1015.43|1016.69|1014.69|1017.54|1015.54|1016.2|1014.2|0
1732540500000|2024-11-25 13:15:00|1016.81|1014.81|1016.69|1014.69|1017.18|1015.18|1015.58|1013.58|0
1732540800000|2024-11-25 13:20:00|1016.2|1014.2|1016.44|1014.44|1016.69|1014.69|1015.09|1013.09|0
1732541100000|2024-11-25 13:25:00|1016.2|1014.2|1017.42|1015.42|1018.65|1016.65|1016.2|1014.2|0
1732541400000|2024-11-25 13:30:00|1017.67|1015.67|1017.42|1015.42|1017.67|1015.67|1015.95|1013.95|0
1732541700000|2024-11-25 13:35:00|1017.18|1015.18|1019.93|1017.93|1020.78|1018.78|1017.18|1015.18|0
1732542000000|2024-11-25 13:40:00|1020.17|1018.17|1023.86|1021.86|1024.11|1022.11|1020.17|1018.17|0
1732542300000|2024-11-25 13:45:00|1024.11|1022.11|1027.11|1025.11|1027.11|1025.11|1024.11|1022.11|0
1732542600000|2024-11-25 13:50:00|1026.86|1024.86|1029.44|1027.44|1030.06|1028.06|1026.86|1024.86|0
1732542900000|2024-11-25 13:55:00|1029.32|1027.32|1027.84|1025.84|1032.27|1030.27|1027.84|1025.84|0
1732543200000|2024-11-25 14:00:00|1028.09|1026.09|1027.35|1025.35|1028.58|1026.58|1026.37|1024.37|0
1732543500000|2024-11-25 14:05:00|1027.6|1025.6|1028.58|1026.58|1029.32|1027.32|1026.37|1024.37|0
1732543800000|2024-11-25 14:10:00|1028.83|1026.83|1032.33|1030.33|1033.25|1031.25|1028.58|1026.58|0
1732544100000|2024-11-25 14:15:00|1032.09|1030.09|1033.26|1031.26|1033.56|1031.56|1031.96|1029.96|0
1732544400000|2024-11-25 14:20:00|1033.02|1031.02|1031.79|1029.79|1033.26|1031.26|1031.3|1029.3|0
1732544700000|2024-11-25 14:25:00|1031.05|1029.05|1026.87|1024.87|1031.79|1029.79|1026.87|1024.87|0
1732545000000|2024-11-25 14:30:00|1026.63|1024.63|1032.77|1030.77|1032.77|1030.77|1019.99|1017.99|0
1732545300000|2024-11-25 14:35:00|1032.28|1030.28|1037.93|1035.93|1038.18|1036.18|1032.03|1030.03|0
1732545600000|2024-11-25 14:40:00|1038.43|1036.43|1036.17|1034.17|1039.12|1037.12|1034.2|1032.2|0
1732545900000|2024-11-25 14:45:00|1036.41|1034.41|1031.74|1029.74|1038.87|1036.87|1031|1029|0
1732546200000|2024-11-25 14:50:00|1030.51|1028.51|1019.82|1017.82|1032.48|1030.48|1018.84|1016.84|0
1732546500000|2024-11-25 14:55:00|1021.05|1019.05|1022.77|1020.77|1026.21|1024.21|1020.07|1018.07|0
1732546800000|2024-11-25 15:00:00|1023.75|1021.75|1020.56|1018.56|1023.75|1021.75|1016.14|1014.14|0
1732547100000|2024-11-25 15:05:00|1020.07|1018.07|1019.08|1017.08|1023.75|1021.75|1017.61|1015.61|0
1732547400000|2024-11-25 15:10:00|1018.84|1016.84|1011.46|1009.46|1018.84|1016.84|1006.8|1004.8|0
1732547700000|2024-11-25 15:15:00|1011.22|1009.22|1012.57|1010.57|1017.98|1015.98|1010.73|1008.73|0
1732548000000|2024-11-25 15:20:00|1012.82|1010.82|1016.26|1014.26|1016.26|1014.26|1012.32|1010.32|0
1732548300000|2024-11-25 15:25:00|1016.13|1014.13|1021.91|1019.91|1021.91|1019.91|1014.54|1012.54|0
1732548600000|2024-11-25 15:30:00|1020.93|1018.93|1011.89|1009.89|1023.14|1021.14|1009.68|1007.68|0
1732548900000|2024-11-25 15:35:00|1012.14|1010.14|1013.12|1011.12|1016.56|1014.56|1010.42|1008.42|0
1732549200000|2024-11-25 15:40:00|1013.36|1011.36|1019.51|1017.51|1020.25|1018.25|1013.36|1011.36|0
1732549500000|2024-11-25 15:45:00|1019.76|1017.76|1018.03|1016.03|1019.76|1017.76|1013.12|1011.12|0
1732549800000|2024-11-25 15:50:00|1017.79|1015.79|1013.36|1011.36|1019.51|1017.51|1012.87|1010.87|0
1732550100000|2024-11-25 15:55:00|1012.87|1010.87|1010.9|1008.9|1013.85|1011.85|1009.43|1007.43|0
1732550400000|2024-11-25 16:00:00|1010.66|1008.66|1012.87|1010.87|1012.87|1010.87|1008.69|1006.69|0
1732550700000|2024-11-25 16:05:00|1012.62|1010.62|1008.69|1006.69|1013.36|1011.36|1007.46|1005.46|0
1732551000000|2024-11-25 16:10:00|1008.94|1006.94|1011.52|1009.52|1013.36|1011.36|1008.2|1006.2|0
1732551300000|2024-11-25 16:15:00|1011.77|1009.77|1013.98|1011.98|1014.47|1012.47|1010.29|1008.29|0
1732551600000|2024-11-25 16:20:00|1013.73|1011.73|1014.47|1012.47|1014.96|1012.96|1012.75|1010.75|0
1732551900000|2024-11-25 16:25:00|1014.22|1012.22|1010.48|1008.48|1014.83|1012.83|1010.48|1008.48|0
1732552200000|2024-11-25 16:30:00|1011.22|1009.22|1009|1007|1014.41|1012.41|1008.76|1006.76|0
1732552500000|2024-11-25 16:35:00|1008.51|1006.51|1004.82|1002.82|1010.23|1008.23|1004.09|1002.09|0
1732552800000|2024-11-25 16:40:00|1004.33|1002.33|1004.45|1002.45|1007.04|1005.04|1003.84|1001.84|0
1732553100000|2024-11-25 16:45:00|1004.58|1002.58|1003.62|1001.62|1006.81|1004.81|1002.63|1000.63|0
1732553400000|2024-11-25 16:50:00|1003.37|1001.37|1005.58|1003.58|1006.56|1004.56|1002.88|1000.88|0
1732553700000|2024-11-25 16:55:00|1005.34|1003.34|1003.37|1001.37|1006.81|1004.81|1003.12|1001.12|0
1732554000000|2024-11-25 17:00:00|1003.61|1001.61|1004.84|1002.84|1005.33|1003.33|1002.14|1000.14|0
1732554300000|2024-11-25 17:05:00|1005.09|1003.09|1002.88|1000.88|1006.81|1004.81|1002.88|1000.88|0
1732554600000|2024-11-25 17:10:00|1003.12|1001.12|996.98|994.98|1004.1|1002.1|996.98|994.98|0
1732554900000|2024-11-25 17:15:00|997.47|995.47|996.73|994.73|998.45|996.45|994.52|992.52|0
1732555200000|2024-11-25 17:20:00|995.99|993.99|992.55|990.55|996.49|994.49|992.06|990.06|0
1732555500000|2024-11-25 17:25:00|992.06|990.06|991.57|989.57|996.48|994.48|988.87|986.87|0
1732555800000|2024-11-25 17:30:00|991.08|989.08|995.71|993.71|996.48|994.48|991.08|989.08|0
1732556100000|2024-11-25 17:35:00|995.46|993.46|992.27|990.27|996.2|994.2|991.28|989.28|0
1732556400000|2024-11-25 17:40:00|992.02|990.02|986.13|984.13|992.76|990.76|983.43|981.43|0
1732556700000|2024-11-25 17:45:00|985.88|983.88|988.85|986.85|989.58|987.58|983.2|981.2|0
1732557000000|2024-11-25 17:50:00|989.34|987.34|995.2|993.2|995.45|993.45|989.34|987.34|0
1732557300000|2024-11-25 17:55:00|995.45|993.45|995.56|993.56|996.92|994.92|992.99|990.99|0
1732557600000|2024-11-25 18:00:00|995.44|993.44|1000.92|998.92|1001.66|999.66|995.44|993.44|0
1732557900000|2024-11-25 18:05:00|1001.17|999.17|1001.41|999.41|1003.38|1001.38|999.69|997.69|0
1732558200000|2024-11-25 18:10:00|1001.9|999.9|1004.61|1002.61|1004.85|1002.85|1001.66|999.66|0
1732558500000|2024-11-25 18:15:00|1004.85|1002.85|1002.89|1000.89|1005.1|1003.1|1002.15|1000.15|0
1732558800000|2024-11-25 18:20:00|1002.76|1000.76|1003.38|1001.38|1003.62|1001.62|1000.18|998.18|0
1732559100000|2024-11-25 18:25:00|1003.13|1001.13|1002.64|1000.64|1004.85|1002.85|1002.39|1000.39|0
1732559400000|2024-11-25 18:30:00|1002.39|1000.39|1006.08|1004.08|1006.32|1004.32|1000.67|998.67|0
1732559700000|2024-11-25 18:35:00|1005.34|1003.34|1005.83|1003.83|1006.32|1004.32|1003.87|1001.87|0
1732560000000|2024-11-25 18:40:00|1006.08|1004.08|1003.08|1001.08|1006.82|1004.82|1002.34|1000.34|0
1732560300000|2024-11-25 18:45:00|1003.32|1001.32|1003.82|1001.82|1006.77|1004.77|1003.08|1001.08|0
1732560600000|2024-11-25 18:50:00|1004.06|1002.06|1002.09|1000.09|1005.04|1003.04|1001.6|999.6|0
1732560900000|2024-11-25 18:55:00|1001.6|999.6|1004.06|1002.06|1005.04|1003.04|1001.6|999.6|0
1732561200000|2024-11-25 19:00:00|1003.81|1001.81|1002.34|1000.34|1004.31|1002.31|1002.09|1000.09|0
1732561500000|2024-11-25 19:05:00|1002.21|1000.21|1004.8|1002.8|1004.8|1002.8|1000.86|998.86|0
1732561800000|2024-11-25 19:10:00|1004.55|1002.55|1004.55|1002.55|1005.04|1003.04|1004.06|1002.06|0
1732562100000|2024-11-25 19:15:00|1004.8|1002.8|1004.25|1002.25|1005.04|1003.04|1003.81|1001.81|0
1732562400000|2024-11-25 19:20:00|1004.5|1002.5|999.09|997.09|1004.5|1002.5|996.87|994.87|0
1732562700000|2024-11-25 19:25:00|999.33|997.33|1000.83|998.83|1001.32|999.32|998.35|996.35|0
1732563000000|2024-11-25 19:30:00|1000.59|998.59|998.37|996.37|1000.83|998.83|997.88|995.88|0
1732563300000|2024-11-25 19:35:00|998.49|996.49|998.62|996.62|999.85|997.85|998.13|996.13|0
1732563600000|2024-11-25 19:40:00|998.86|996.86|1002.55|1000.55|1002.8|1000.8|998.86|996.86|0
1732563900000|2024-11-25 19:45:00|1002.06|1000.06|1003.97|1001.97|1004.71|1002.71|1001.32|999.32|0
1732564200000|2024-11-25 19:50:00|1004.22|1002.22|1002|1000|1004.96|1002.96|1002|1000|0
1732564500000|2024-11-25 19:55:00|1002.25|1000.25|1001.76|999.76|1002.74|1000.74|1001.02|999.02|0
1732564800000|2024-11-25 20:00:00|1002|1000|999.54|997.54|1002|1000|997.82|995.82|0
1732565100000|2024-11-25 20:05:00|999.79|997.79|1001.02|999.02|1001.26|999.26|997.82|995.82|0
1732565400000|2024-11-25 20:10:00|1000.65|998.65|999.54|997.54|1001.76|999.76|998.56|996.56|0
1732565700000|2024-11-25 20:15:00|999.3|997.3|1002.25|1000.25|1002.49|1000.49|999.3|997.3|0
1732566000000|2024-11-25 20:20:00|1002|1000|1001.26|999.26|1002|1000|999.66|997.66|0
1732566300000|2024-11-25 20:25:00|1001.02|999.02|1002.49|1000.49|1002.74|1000.74|1001.02|999.02|0
1732566600000|2024-11-25 20:30:00|1002|1000|1002.37|1000.37|1003.35|1001.35|1001.51|999.51|0
1732566900000|2024-11-25 20:35:00|1002.62|1000.62|1002.37|1000.37|1003.6|1001.6|1002.12|1000.12|0
1732567200000|2024-11-25 20:40:00|1002.12|1000.12|1001.88|999.88|1004.34|1002.34|1001.63|999.63|0
1732567500000|2024-11-25 20:45:00|1002.37|1000.37|1000.89|998.89|1002.61|1000.61|999.91|997.91|0
1732567800000|2024-11-25 20:50:00|1001.38|999.38|1007.04|1005.04|1008.03|1006.03|1001.38|999.38|0
1732568100000|2024-11-25 20:55:00|1005.81|1003.81|1006.38|1004.38|1008.52|1006.52|1004.83|1002.83|0
1732568400000|2024-11-25 21:00:00|1006.62|1004.62|1006.13|1004.13|1008.84|1006.84|1001.95|999.95|0
1732568700000|2024-11-25 21:05:00|1006.38|1004.38|1009.82|1007.82|1010.56|1008.56|1005.39|1003.39|0
1732569000000|2024-11-25 21:10:00|1009.57|1007.57|1010.56|1008.56|1012.53|1010.53|1009.33|1007.33|0
1732569300000|2024-11-25 21:15:00|1010.9|1008.7|1013.12|1010.92|1013.36|1011.16|1010.41|1008.21|0
1732569600000|2024-11-25 21:20:00|1012.87|1010.67|1013.12|1010.92|1013.36|1011.16|1012.38|1010.18|0
1732569900000|2024-11-25 21:25:00|1013.24|1011.04|1014.59|1012.39|1015.33|1013.13|1012.63|1010.43|0
1732570200000|2024-11-25 21:30:00|1014.84|1012.64|1014.59|1012.39|1015.09|1012.89|1014.35|1012.15|0
1732570500000|2024-11-25 21:35:00|1014.35|1012.15|1013.36|1011.16|1014.35|1012.15|1013.12|1010.92|0
1732570800000|2024-11-25 21:40:00|1013.12|1010.92|1012.13|1009.93|1013.12|1010.92|1011.64|1009.44|0
1732571100000|2024-11-25 21:45:00|1012.25|1010.05|1012.38|1010.18|1012.87|1010.67|1011.64|1009.44|0
1732571400000|2024-11-25 21:50:00|1012.13|1009.93|1013.11|1010.91|1013.36|1011.16|1011.64|1009.44|0
1732571700000|2024-11-25 21:55:00|1013.36|1011.16|1012.27|1010.07|1013.36|1011.16|1012.25|1010.05|0
1732572000000|2024-11-25 22:00:00|1012.44|1010.24|1012.09|1009.89|1012.63|1010.43|1012.05|1009.85|0
1732572300000|2024-11-25 22:05:00|1012.05|1009.85|1012.01|1009.81|1012.05|1009.85|1011.69|1009.49|0
1732572600000|2024-11-25 22:10:00|1012.52|1010.32|1012.12|1009.92|1012.52|1010.32|1012.09|1009.89|0
1732572900000|2024-11-25 22:15:00|1012.09|1009.89|1011.54|1009.34|1012.09|1009.89|1011.54|1009.34|0
1732573200000|2024-11-25 22:20:00|1011.62|1009.42|1011.84|1009.64|1011.95|1009.75|1011.44|1009.24|0
1732573500000|2024-11-25 22:25:00|1011.87|1009.67|1012.08|1009.88|1012.09|1009.89|1011.87|1009.67|0
1732573800000|2024-11-25 22:30:00|1012.15|1009.95|1012.11|1009.91|1012.15|1009.95|1012.08|1009.88|0
1732574100000|2024-11-25 22:35:00|1012.15|1009.95|1011.84|1009.64|1012.15|1009.95|1011.84|1009.64|0
1732574400000|2024-11-25 22:40:00|1011.87|1009.67|1011.91|1009.71|1012.22|1010.02|1011.87|1009.67|0
1732574700000|2024-11-25 22:45:00|1011.95|1009.75|1012.22|1010.02|1012.37|1010.17|1011.94|1009.74|0
1732575000000|2024-11-25 22:50:00|1012.19|1009.99|1012.19|1009.99|1012.19|1009.99|1012.19|1009.99|0
1732575300000|2024-11-25 22:55:00|1012.22|1010.02|1012.08|1009.88|1012.26|1010.06|1011.97|1009.77|0
1732575600000|2024-11-25 23:00:00|1012.98|1010.78|1017.16|1014.96|1017.29|1015.09|1011.5|1009.3|0
1732575900000|2024-11-25 23:05:00|1017.29|1015.09|1017.54|1015.34|1018.03|1015.83|1016.55|1014.35|0
1732576200000|2024-11-25 23:10:00|1017.78|1015.58|1018.03|1015.83|1018.27|1016.07|1017.04|1014.84|0
1732576500000|2024-11-25 23:15:00|1017.78|1015.58|1018.03|1015.83|1018.03|1015.83|1017.54|1015.34|0
1732576800000|2024-11-25 23:20:00|1018.15|1015.95|1017.53|1015.33|1018.27|1016.07|1016.8|1014.6|0
1732577100000|2024-11-25 23:25:00|1017.29|1015.09|1018.03|1015.83|1018.27|1016.07|1017.29|1015.09|0
1732577400000|2024-11-25 23:30:00|1018.14|1015.94|1017.29|1015.09|1018.14|1015.94|1017.29|1015.09|0
1732577700000|2024-11-25 23:35:00|1016.79|1014.59|1013.35|1011.15|1017.29|1015.09|1012.36|1010.16|0
1732578000000|2024-11-25 23:40:00|1012.85|1010.65|1004.49|1002.29|1013.59|1011.39|999.56|997.36|0
1732578300000|2024-11-25 23:45:00|1004.98|1002.78|998.45|996.25|1004.98|1002.78|995.14|992.94|0
1732578600000|2024-11-25 23:50:00|998.58|996.38|989.48|987.28|998.58|996.38|987.76|985.56|0
1732578900000|2024-11-25 23:55:00|989.73|987.53|994.76|992.56|996.12|993.92|989.48|987.28|0
1732579200000|2024-11-26 00:00:00|994.27|992.07|989.73|987.53|994.89|992.69|989.48|987.28|0
1732579500000|2024-11-26 00:05:00|989.97|987.77|985.79|983.59|990.22|988.02|984.56|982.36|0
1732579800000|2024-11-26 00:10:00|985.06|982.86|987.51|985.31|989.6|987.4|985.06|982.86|0
1732580100000|2024-11-26 00:15:00|987.27|985.07|984.44|982.24|987.27|985.07|983.83|981.63|0
1732580400000|2024-11-26 00:20:00|984.07|981.87|987.02|984.82|987.27|985.07|984.07|981.87|0
1732580700000|2024-11-26 00:25:00|987.27|985.07|990.95|988.75|990.95|988.75|987.27|985.07|0
1732581000000|2024-11-26 00:30:00|990.46|988.26|989.1|986.9|990.46|988.26|988.49|986.29|0
1732581300000|2024-11-26 00:35:00|989.23|987.03|987.26|985.06|990.46|988.26|985.05|982.85|0
1732581600000|2024-11-26 00:40:00|987.51|985.31|988.25|986.05|989.23|987.03|986.77|984.57|0
1732581900000|2024-11-26 00:45:00|988.49|986.29|990.82|988.62|991.44|989.24|988|985.8|0
1732582200000|2024-11-26 00:50:00|990.7|988.5|985.29|983.09|991.44|989.24|984.31|982.11|0
1732582500000|2024-11-26 00:55:00|985.05|982.85|983.82|981.62|987.26|985.06|983.57|981.37|0
1732582800000|2024-11-26 01:00:00|985.29|983.09|979.15|976.95|986.77|984.57|977.19|974.99|0
1732583100000|2024-11-26 01:05:00|979.64|977.44|982.46|980.26|983.69|981.49|979.4|977.2|0
1732583400000|2024-11-26 01:10:00|982.1|979.9|982.1|979.9|983.82|981.62|980.87|978.67|0
1732583700000|2024-11-26 01:15:00|981.72|979.52|985.78|983.58|986.52|984.32|981.11|978.91|0
1732584000000|2024-11-26 01:20:00|985.9|983.7|989.63|987.43|990.12|987.92|985.54|983.34|0
1732584300000|2024-11-26 01:25:00|989.38|987.18|990.36|988.16|991.1|988.9|989.14|986.94|0
1732584600000|2024-11-26 01:30:00|990.51|988.51|993.21|991.21|993.21|991.21|989.28|987.28|0
1732584900000|2024-11-26 01:35:00|993.33|991.33|992.72|990.72|996.65|994.65|992.23|990.23|0
1732585200000|2024-11-26 01:40:00|992.96|990.96|994.19|992.19|994.68|992.68|992.72|990.72|0
1732585500000|2024-11-26 01:45:00|994.31|992.31|993.7|991.7|994.43|992.43|993.08|991.08|0
1732585800000|2024-11-26 01:50:00|993.94|991.94|996.89|994.89|997.38|995.38|993.94|991.94|0
1732586100000|2024-11-26 01:55:00|997.13|995.13|996.4|994.4|997.38|995.38|994.68|992.68|0
1732586400000|2024-11-26 02:00:00|996.64|994.64|999.83|997.83|1000.57|998.57|996.64|994.64|0
1732586700000|2024-11-26 02:05:00|1000.08|998.08|1000.81|998.81|1001.31|999.31|999.59|997.59|0
1732587000000|2024-11-26 02:10:00|1000.93|998.93|1000.32|998.32|1001.06|999.06|999.7|997.7|0
1732587300000|2024-11-26 02:15:00|1000.2|998.2|1000.81|998.81|1000.81|998.81|999.59|997.59|0
1732587600000|2024-11-26 02:20:00|1001.06|999.06|1000.81|998.81|1002.53|1000.53|1000.08|998.08|0
1732587900000|2024-11-26 02:25:00|1000.57|998.57|999.58|997.58|1001.3|999.3|999.34|997.34|0
1732588200000|2024-11-26 02:30:00|999.7|997.7|1000.32|998.32|1000.32|998.32|999.09|997.09|0
1732588500000|2024-11-26 02:35:00|1000.56|998.56|1001.06|999.06|1001.55|999.55|1000.19|998.19|0
1732588800000|2024-11-26 02:40:00|1000.81|998.81|1002.53|1000.53|1002.53|1000.53|999.83|997.83|0
1732589100000|2024-11-26 02:45:00|1002.4|1000.4|1003.02|1001.02|1004.74|1002.74|1002.04|1000.04|0
1732589400000|2024-11-26 02:50:00|1003.14|1001.14|1002.28|1000.28|1003.26|1001.26|1002.28|1000.28|0
1732589700000|2024-11-26 02:55:00|1002.53|1000.53|1002.77|1000.77|1003.02|1001.02|1002.28|1000.28|0
1732590000000|2024-11-26 03:00:00|1003.02|1001.02|1002.03|1000.03|1003.75|1001.75|1001.54|999.54|0
1732590300000|2024-11-26 03:05:00|1002.28|1000.28|1003.75|1001.75|1003.75|1001.75|1001.54|999.54|0
1732590600000|2024-11-26 03:10:00|1003.87|1001.87|1004|1002|1004.24|1002.24|1002.77|1000.77|0
1732590900000|2024-11-26 03:15:00|1003.75|1001.75|1004.49|1002.49|1005.23|1003.23|1003.75|1001.75|0
1732591200000|2024-11-26 03:20:00|1004.24|1002.24|1006.45|1004.45|1006.45|1004.45|1004|1002|0
1732591500000|2024-11-26 03:25:00|1006.21|1004.21|1006.45|1004.45|1006.94|1004.94|1005.96|1003.96|0
1732591800000|2024-11-26 03:30:00|1006.7|1004.7|1006.45|1004.45|1007.19|1005.19|1005.96|1003.96|0
1732592100000|2024-11-26 03:35:00|1006.57|1004.57|1007.19|1005.19|1007.43|1005.43|1005.96|1003.96|0
1732592400000|2024-11-26 03:40:00|1006.94|1004.94|1006.7|1004.7|1007.43|1005.43|1006.2|1004.2|0
1732592700000|2024-11-26 03:45:00|1006.45|1004.45|1007.92|1005.92|1007.92|1005.92|1006.2|1004.2|0
1732593000000|2024-11-26 03:50:00|1008.17|1006.17|1007.92|1005.92|1008.41|1006.41|1007.19|1005.19|0
1732593300000|2024-11-26 03:55:00|1007.79|1005.79|1006.69|1004.69|1007.79|1005.79|1006.45|1004.45|0
1732593600000|2024-11-26 04:00:00|1006.81|1004.81|1008.17|1006.17|1008.41|1006.41|1006.81|1004.81|0
1732593900000|2024-11-26 04:05:00|1007.92|1005.92|1007.67|1005.67|1007.92|1005.92|1007.18|1005.18|0
1732594200000|2024-11-26 04:10:00|1007.55|1005.55|1006.69|1004.69|1007.67|1005.67|1006.45|1004.45|0
1732594500000|2024-11-26 04:15:00|1006.44|1004.44|1007.67|1005.67|1007.67|1005.67|1006.44|1004.44|0
1732594800000|2024-11-26 04:20:00|1007.92|1005.92|1009.88|1007.88|1010.62|1008.62|1007.92|1005.92|0
1732595100000|2024-11-26 04:25:00|1010|1008|1010.62|1008.62|1011.11|1009.11|1009.88|1007.88|0
1732595400000|2024-11-26 04:30:00|1010.74|1008.74|1008.77|1006.77|1010.74|1008.74|1008.65|1006.65|0
1732595700000|2024-11-26 04:35:00|1008.9|1006.9|1009.64|1007.64|1010.13|1008.13|1008.9|1006.9|0
1732596000000|2024-11-26 04:40:00|1009.39|1007.39|1007.91|1005.91|1009.64|1007.64|1007.42|1005.42|0
1732596300000|2024-11-26 04:45:00|1007.67|1005.67|1007.05|1005.05|1008.16|1006.16|1006.68|1004.68|0
1732596600000|2024-11-26 04:50:00|1007.42|1005.42|1007.91|1005.91|1007.91|1005.91|1006.68|1004.68|0
1732596900000|2024-11-26 04:55:00|1007.67|1005.67|1008.52|1006.52|1008.9|1006.9|1007.67|1005.67|0
1732597200000|2024-11-26 05:00:00|1008.4|1006.4|1009.14|1007.14|1009.88|1007.88|1008.28|1006.28|0
1732597500000|2024-11-26 05:05:00|1009.26|1007.26|1009.14|1007.14|1009.88|1007.88|1009.14|1007.14|0
1732597800000|2024-11-26 05:10:00|1009.26|1007.26|1007.91|1005.91|1009.26|1007.26|1007.91|1005.91|0
1732598100000|2024-11-26 05:15:00|1007.78|1005.78|1007.66|1005.66|1008.65|1006.65|1007.66|1005.66|0
1732598400000|2024-11-26 05:20:00|1007.42|1005.42|1008.4|1006.4|1008.65|1006.65|1007.42|1005.42|0
1732598700000|2024-11-26 05:25:00|1008.52|1006.52|1006.68|1004.68|1008.65|1006.65|1006.68|1004.68|0
1732599000000|2024-11-26 05:30:00|1006.92|1004.92|1006.68|1004.68|1007.91|1005.91|1005.94|1003.94|0
1732599300000|2024-11-26 05:35:00|1006.92|1004.92|1006.68|1004.68|1006.92|1004.92|1005.69|1003.69|0
1732599600000|2024-11-26 05:40:00|1006.43|1004.43|1005.2|1003.2|1007.17|1005.17|1004.22|1002.22|0
1732599900000|2024-11-26 05:45:00|1004.71|1002.71|1004.46|1002.46|1005.32|1003.32|1002.74|1000.74|0
1732600200000|2024-11-26 05:50:00|1004.71|1002.71|1003.48|1001.48|1004.83|1002.83|1003.23|1001.23|0
1732600500000|2024-11-26 05:55:00|1004.22|1002.22|1004.22|1002.22|1004.46|1002.46|1003.23|1001.23|0
1732600800000|2024-11-26 06:00:00|1004.46|1002.46|1005.2|1003.2|1005.44|1003.44|1003.97|1001.97|0
1732601100000|2024-11-26 06:05:00|1005.44|1003.44|1006.67|1004.67|1007.16|1005.16|1005.07|1003.07|0
1732601400000|2024-11-26 06:10:00|1006.43|1004.43|1006.67|1004.67|1007.16|1005.16|1006.05|1004.05|0
1732601700000|2024-11-26 06:15:00|1006.43|1004.43|1006.42|1004.42|1007.41|1005.41|1006.18|1004.18|0
1732602000000|2024-11-26 06:20:00|1006.67|1004.67|1006.79|1004.79|1007.9|1005.9|1006.42|1004.42|0
1732602300000|2024-11-26 06:25:00|1007.16|1005.16|1007.1|1005.1|1007.65|1005.65|1005.44|1003.44|0
1732602600000|2024-11-26 06:30:00|1006.85|1004.85|1007.59|1005.59|1007.83|1005.83|1006.6|1004.6|0
1732602900000|2024-11-26 06:35:00|1007.83|1005.83|1009.31|1007.31|1009.67|1007.67|1007.21|1005.21|0
1732603200000|2024-11-26 06:40:00|1009.55|1007.55|1010.78|1008.78|1012.01|1010.01|1009.55|1007.55|0
1732603500000|2024-11-26 06:45:00|1011.03|1009.03|1010.29|1008.29|1011.03|1009.03|1009.8|1007.8|0
1732603800000|2024-11-26 06:50:00|1010.41|1008.41|1008.32|1006.32|1010.54|1008.54|1008.08|1006.08|0
1732604100000|2024-11-26 06:55:00|1008.08|1006.08|1008.08|1006.08|1008.81|1006.81|1007.09|1005.09|0
1732604400000|2024-11-26 07:00:00|1007.58|1005.58|1005.24|1003.24|1007.58|1005.58|1003.89|1001.89|0
1732604700000|2024-11-26 07:05:00|1005.37|1003.37|1004.63|1002.63|1007.21|1005.21|1004.63|1002.63|0
1732605000000|2024-11-26 07:10:00|1005.37|1003.37|1005.11|1003.11|1006.84|1004.84|1005.11|1003.11|0
1732605300000|2024-11-26 07:15:00|1005.49|1003.49|1007.7|1005.7|1007.94|1005.94|1005.49|1003.49|0
1732605600000|2024-11-26 07:20:00|1007.82|1005.82|1008.19|1006.19|1009.42|1007.42|1006.71|1004.71|0
1732605900000|2024-11-26 07:25:00|1007.94|1005.94|1007.89|1005.89|1008.93|1006.93|1007.65|1005.65|0
1732606200000|2024-11-26 07:30:00|1008.14|1006.14|1005.19|1003.19|1009.12|1007.12|1005.19|1003.19|0
1732606500000|2024-11-26 07:35:00|1004.94|1002.94|1005.43|1003.43|1005.93|1003.93|1002.49|1000.49|0
1732606800000|2024-11-26 07:40:00|1005.68|1003.68|1003.22|1001.22|1006.17|1004.17|1002.73|1000.73|0
1732607100000|2024-11-26 07:45:00|1003.34|1001.34|1004.94|1002.94|1005.19|1003.19|1002.6|1000.6|0
1732607400000|2024-11-26 07:50:00|1004.45|1002.45|1002.73|1000.73|1005.43|1003.43|1002.48|1000.48|0
1732607700000|2024-11-26 07:55:00|1002.6|1000.6|1001.5|999.5|1002.73|1000.73|1001.5|999.5|0
1732608000000|2024-11-26 08:00:00|999.29|997.29|1001.5|999.5|1002.48|1000.48|998.55|996.55|0
1732608300000|2024-11-26 08:05:00|1002.48|1000.48|1000.27|998.27|1004.94|1002.94|1000.14|998.14|0
1732608600000|2024-11-26 08:10:00|1000.51|998.51|1000.91|998.91|1002.63|1000.63|998.55|996.55|0
1732608900000|2024-11-26 08:15:00|1001.4|999.4|1004.47|1002.47|1005.09|1003.09|1000.41|998.41|0
1732609200000|2024-11-26 08:20:00|1004.59|1002.59|1000.66|998.66|1004.59|1002.59|1000.41|998.41|0
1732609500000|2024-11-26 08:25:00|1000.41|998.41|1001.89|999.89|1002.99|1000.99|999.68|997.68|0
1732609800000|2024-11-26 08:30:00|1001.4|999.4|1000.66|998.66|1001.4|999.4|998.32|996.32|0
1732610100000|2024-11-26 08:35:00|1000.9|998.9|999.18|997.18|1001.4|999.4|997.95|995.95|0
1732610400000|2024-11-26 08:40:00|999.3|997.3|999.92|997.92|1000.16|998.16|997.95|995.95|0
1732610700000|2024-11-26 08:45:00|999.67|997.67|1002.87|1000.87|1003.36|1001.36|999.18|997.18|0
1732611000000|2024-11-26 08:50:00|1002.74|1000.74|1002.13|1000.13|1003.85|1001.85|1001.64|999.64|0
1732611300000|2024-11-26 08:55:00|1002|1000|1000.65|998.65|1002.62|1000.62|999.42|997.42|0
1732611600000|2024-11-26 09:00:00|1001.51|999.51|1005.44|1003.44|1006.06|1004.06|1000.16|998.16|0
1732611900000|2024-11-26 09:05:00|1005.32|1003.32|1004.34|1002.34|1007.29|1005.29|1003.47|1001.47|0
1732612200000|2024-11-26 09:10:00|1004.09|1002.09|1005.57|1003.57|1006.55|1004.55|1004.09|1002.09|0
1732612500000|2024-11-26 09:15:00|1005.69|1003.69|1006.06|1004.06|1007.04|1005.04|1004.34|1002.34|0
1732612800000|2024-11-26 09:20:00|1005.81|1003.81|1004.83|1002.83|1006.8|1004.8|1004.34|1002.34|0
1732613100000|2024-11-26 09:25:00|1004.09|1002.09|1005.07|1003.07|1006.67|1004.67|1004.09|1002.09|0
1732613400000|2024-11-26 09:30:00|1005.32|1003.32|1003.6|1001.6|1006.3|1004.3|1003.35|1001.35|0
1732613700000|2024-11-26 09:35:00|1003.72|1001.72|1005.57|1003.57|1006.42|1004.42|1003.11|1001.11|0
1732614000000|2024-11-26 09:40:00|1005.44|1003.44|1006.06|1004.06|1006.79|1004.79|1005.07|1003.07|0
1732614300000|2024-11-26 09:45:00|1006.3|1004.3|1005.56|1003.56|1006.3|1004.3|1004.58|1002.58|0
1732614600000|2024-11-26 09:50:00|1005.68|1003.68|1005.44|1003.44|1006.79|1004.79|1004.83|1002.83|0
1732614900000|2024-11-26 09:55:00|1005.56|1003.56|1006.3|1004.3|1006.3|1004.3|1005.32|1003.32|0
1732615200000|2024-11-26 10:00:00|1006.17|1004.17|1008.63|1006.63|1010.48|1008.48|1006.05|1004.05|0
1732615500000|2024-11-26 10:05:00|1008.76|1006.76|1006.79|1004.79|1008.76|1006.76|1006.3|1004.3|0
1732615800000|2024-11-26 10:10:00|1006.54|1004.54|1008.76|1006.76|1009|1007|1006.54|1004.54|0
1732616100000|2024-11-26 10:15:00|1009.25|1007.25|1008.02|1006.02|1009.5|1007.5|1007.28|1005.28|0
1732616400000|2024-11-26 10:20:00|1008.26|1006.26|1008.02|1006.02|1009|1007|1007.03|1005.03|0
1732616700000|2024-11-26 10:25:00|1007.89|1005.89|1004.57|1002.57|1008.02|1006.02|1004.57|1002.57|0
1732617000000|2024-11-26 10:30:00|1004.33|1002.33|1002.23|1000.23|1004.57|1002.57|1002.11|1000.11|0
1732617300000|2024-11-26 10:35:00|1002.11|1000.11|1005.06|1003.06|1006.05|1004.05|1001.87|999.87|0
1732617600000|2024-11-26 10:40:00|1004.57|1002.57|1005.06|1003.06|1005.06|1003.06|1003.21|1001.21|0
1732617900000|2024-11-26 10:45:00|1005.18|1003.18|1007.64|1005.64|1007.77|1005.77|1005.06|1003.06|0
1732618200000|2024-11-26 10:50:00|1007.77|1005.77|1009.85|1007.85|1009.98|1007.98|1007.28|1005.28|0
1732618500000|2024-11-26 10:55:00|1009.74|1007.74|1009.73|1007.73|1010.23|1008.23|1009|1007|0
1732618800000|2024-11-26 11:00:00|1010.1|1008.1|1010.34|1008.34|1010.72|1008.72|1008.5|1006.5|0
1732619100000|2024-11-26 11:05:00|1010.23|1008.23|1012.19|1010.19|1012.69|1010.69|1009.73|1007.73|0
1732619400000|2024-11-26 11:10:00|1012.31|1010.31|1010.22|1008.22|1012.69|1010.69|1009.98|1007.98|0
1732619700000|2024-11-26 11:15:00|1010.72|1008.72|1011.45|1009.45|1011.95|1009.95|1010.72|1008.72|0
1732620000000|2024-11-26 11:20:00|1011.57|1009.57|1010.76|1008.76|1012.44|1010.44|1010.63|1008.63|0
1732620300000|2024-11-26 11:25:00|1011|1009|1008.06|1006.06|1011.25|1009.25|1008.06|1006.06|0
1732620600000|2024-11-26 11:30:00|1007.81|1005.81|1009.28|1007.28|1009.77|1007.77|1007.32|1005.32|0
1732620900000|2024-11-26 11:35:00|1009.4|1007.4|1011.49|1009.49|1011.99|1009.99|1009.4|1007.4|0
1732621200000|2024-11-26 11:40:00|1011.74|1009.74|1015.18|1013.18|1015.43|1013.43|1011.74|1009.74|0
1732621500000|2024-11-26 11:45:00|1015.43|1013.43|1016.16|1014.16|1016.9|1014.9|1014.93|1012.93|0
1732621800000|2024-11-26 11:50:00|1016.28|1014.28|1020.34|1018.34|1021.82|1019.82|1016.16|1014.16|0
1732622100000|2024-11-26 11:55:00|1020.1|1018.1|1020.34|1018.34|1021.32|1019.32|1019.36|1017.36|0
1732622400000|2024-11-26 12:00:00|1019.85|1017.85|1019.36|1017.36|1020.09|1018.09|1018.13|1016.13|0
1732622700000|2024-11-26 12:05:00|1019.85|1017.85|1021.08|1019.08|1021.57|1019.57|1018.13|1016.13|0
1732623000000|2024-11-26 12:10:00|1021.32|1019.32|1021.81|1019.81|1022.06|1020.06|1020.34|1018.34|0
1732623300000|2024-11-26 12:15:00|1021.57|1019.57|1021.68|1019.68|1022.8|1020.8|1021.32|1019.32|0
1732623600000|2024-11-26 12:20:00|1021.81|1019.81|1019.6|1017.6|1022.06|1020.06|1018.62|1016.62|0
1732623900000|2024-11-26 12:25:00|1019.22|1017.22|1020.58|1018.58|1020.58|1018.58|1018.86|1016.86|0
1732624200000|2024-11-26 12:30:00|1020.34|1018.34|1020.58|1018.58|1021.32|1019.32|1019.84|1017.84|0
1732624500000|2024-11-26 12:35:00|1020.83|1018.83|1021.81|1019.81|1022.3|1020.3|1020.21|1018.21|0
1732624800000|2024-11-26 12:40:00|1022.06|1020.06|1021.07|1019.07|1022.3|1020.3|1020.7|1018.7|0
1732625100000|2024-11-26 12:45:00|1020.83|1018.83|1022.3|1020.3|1022.3|1020.3|1020.58|1018.58|0
1732625400000|2024-11-26 12:50:00|1022.17|1020.17|1021.32|1019.32|1022.3|1020.3|1021.32|1019.32|0
1732625700000|2024-11-26 12:55:00|1021.07|1019.07|1022.17|1020.17|1022.17|1020.17|1020.33|1018.33|0
1732626000000|2024-11-26 13:00:00|1022.05|1020.05|1019.59|1017.59|1023.04|1021.04|1019.22|1017.22|0
1732626300000|2024-11-26 13:05:00|1019.84|1017.84|1020.94|1018.94|1022.05|1020.05|1018.12|1016.12|0
1732626600000|2024-11-26 13:10:00|1020.82|1018.82|1018.85|1016.85|1021.31|1019.31|1018.12|1016.12|0
1732626900000|2024-11-26 13:15:00|1019.1|1017.1|1020.15|1018.15|1020.4|1018.4|1017.69|1015.69|0
1732627200000|2024-11-26 13:20:00|1020.4|1018.4|1019.41|1017.41|1020.89|1018.89|1018.92|1016.92|0
1732627500000|2024-11-26 13:25:00|1019.28|1017.28|1017.94|1015.94|1019.72|1017.72|1017.45|1015.45|0
1732627800000|2024-11-26 13:30:00|1017.69|1015.69|1020.15|1018.15|1020.27|1018.27|1017.69|1015.69|0
1732628100000|2024-11-26 13:35:00|1019.91|1017.91|1020.89|1018.89|1020.89|1018.89|1019.29|1017.29|0
1732628400000|2024-11-26 13:40:00|1021.38|1019.38|1022.12|1020.12|1022.61|1020.61|1021.38|1019.38|0
1732628700000|2024-11-26 13:45:00|1021.87|1019.87|1019.66|1017.66|1022.12|1020.12|1018.67|1016.67|0
1732629000000|2024-11-26 13:50:00|1019.41|1017.41|1020.89|1018.89|1020.89|1018.89|1018.43|1016.43|0
1732629300000|2024-11-26 13:55:00|1020.76|1018.76|1019.78|1017.78|1021.13|1019.13|1018.43|1016.43|0
1732629600000|2024-11-26 14:00:00|1019.9|1017.9|1021.13|1019.13|1021.13|1019.13|1019.41|1017.41|0
1732629900000|2024-11-26 14:05:00|1021.38|1019.38|1022.86|1020.86|1023.35|1021.35|1021.38|1019.38|0
1732630200000|2024-11-26 14:10:00|1022.97|1020.97|1024.58|1022.58|1024.58|1022.58|1022.36|1020.36|0
1732630500000|2024-11-26 14:15:00|1024.7|1022.7|1022.85|1020.85|1024.7|1022.7|1022.61|1020.61|0
1732630800000|2024-11-26 14:20:00|1022.61|1020.61|1020.39|1018.39|1022.85|1020.85|1020.15|1018.15|0
1732631100000|2024-11-26 14:25:00|1019.41|1017.41|1018.91|1016.91|1019.65|1017.65|1017.19|1015.19|0
1732631400000|2024-11-26 14:30:00|1019.41|1017.41|1023.1|1021.1|1024.33|1022.33|1018.42|1016.42|0
1732631700000|2024-11-26 14:35:00|1023.59|1021.59|1019.12|1017.12|1025.07|1023.07|1018.62|1016.62|0
1732632000000|2024-11-26 14:40:00|1019.85|1017.85|1018.13|1016.13|1021.82|1019.82|1016.16|1014.16|0
1732632300000|2024-11-26 14:45:00|1018.38|1016.38|1023.46|1021.46|1023.46|1021.46|1018.25|1016.25|0
1732632600000|2024-11-26 14:50:00|1024.08|1022.08|1019.64|1017.64|1026.55|1024.55|1019.4|1017.4|0
1732632900000|2024-11-26 14:55:00|1019.4|1017.4|1019.35|1017.35|1021.07|1019.07|1018.12|1016.12|0
1732633200000|2024-11-26 15:00:00|1019.96|1017.96|1018.36|1016.36|1023.05|1021.05|1014.78|1012.78|0
1732633500000|2024-11-26 15:05:00|1018.12|1016.12|1016.09|1014.09|1018.85|1016.85|1015.11|1013.11|0
1732633800000|2024-11-26 15:10:00|1015.6|1013.6|1017.82|1015.82|1018.56|1016.56|1012.89|1010.89|0
1732634100000|2024-11-26 15:15:00|1017.57|1015.57|1012.4|1010.4|1018.56|1016.56|1011.66|1009.66|0
1732634400000|2024-11-26 15:20:00|1013.38|1011.38|1014.12|1012.12|1017.57|1015.57|1012.4|1010.4|0
1732634700000|2024-11-26 15:25:00|1014.37|1012.37|1018.02|1016.02|1019.25|1017.25|1011.11|1009.11|0
1732635000000|2024-11-26 15:30:00|1017.52|1015.52|1014.07|1012.07|1019.74|1017.74|1014.07|1012.07|0
1732635300000|2024-11-26 15:35:00|1014.19|1012.19|1016.78|1014.78|1018.01|1016.01|1012.84|1010.84|0
1732635600000|2024-11-26 15:40:00|1017.03|1015.03|1023.44|1021.44|1023.44|1021.44|1015.55|1013.55|0
1732635900000|2024-11-26 15:45:00|1023.19|1021.19|1020.48|1018.48|1023.44|1021.44|1018.26|1016.26|0
1732636200000|2024-11-26 15:50:00|1020.73|1018.73|1021.22|1019.22|1021.83|1019.83|1018.38|1016.38|0
1732636500000|2024-11-26 15:55:00|1020.97|1018.97|1020.82|1018.82|1024.27|1022.27|1020.23|1018.23|0
1732636800000|2024-11-26 16:00:00|1020.94|1018.94|1025.01|1023.01|1026|1024|1020.94|1018.94|0
1732637100000|2024-11-26 16:05:00|1024.52|1022.52|1022.05|1020.05|1025.01|1023.01|1021.56|1019.56|0
1732637400000|2024-11-26 16:10:00|1022.3|1020.3|1020.57|1018.57|1023.53|1021.53|1019.21|1017.21|0
1732637700000|2024-11-26 16:15:00|1020.82|1018.82|1021.56|1019.56|1022.3|1020.3|1019.34|1017.34|0
1732638000000|2024-11-26 16:20:00|1022.05|1020.05|1024.02|1022.02|1026|1024|1021.31|1019.31|0
1732638300000|2024-11-26 16:25:00|1024.27|1022.27|1025.71|1023.71|1025.96|1023.96|1023|1021|0
1732638600000|2024-11-26 16:30:00|1026.2|1024.2|1026.2|1024.2|1027.44|1025.44|1024.48|1022.48|0
1732638900000|2024-11-26 16:35:00|1025.96|1023.96|1028.42|1026.42|1028.67|1026.67|1025.22|1023.22|0
1732639200000|2024-11-26 16:40:00|1028.17|1026.17|1025.46|1023.46|1028.42|1026.42|1024.23|1022.23|0
1732639500000|2024-11-26 16:45:00|1025.71|1023.71|1024.97|1022.97|1027.19|1025.19|1023.98|1021.98|0
1732639800000|2024-11-26 16:50:00|1025.46|1023.46|1028.42|1026.42|1028.67|1026.67|1025.21|1023.21|0
1732640100000|2024-11-26 16:55:00|1028.67|1026.67|1027.68|1025.68|1028.91|1026.91|1026.2|1024.2|0
1732640400000|2024-11-26 17:00:00|1027.93|1025.93|1023.98|1021.98|1027.93|1025.93|1023.73|1021.73|0
1732640700000|2024-11-26 17:05:00|1024.23|1022.23|1025.95|1023.95|1026.69|1024.69|1022.25|1020.25|0
1732641000000|2024-11-26 17:10:00|1026.2|1024.2|1022.75|1020.75|1026.45|1024.45|1022.75|1020.75|0
1732641300000|2024-11-26 17:15:00|1022.99|1020.99|1022.99|1020.99|1023.73|1021.73|1021.76|1019.76|0
1732641600000|2024-11-26 17:20:00|1023.11|1021.11|1021.76|1019.76|1023.98|1021.98|1021.76|1019.76|0
1732641900000|2024-11-26 17:25:00|1021.51|1019.51|1023.48|1021.48|1023.73|1021.73|1021.02|1019.02|0
1732642200000|2024-11-26 17:30:00|1023.73|1021.73|1026.69|1024.69|1026.69|1024.69|1023.48|1021.48|0
1732642500000|2024-11-26 17:35:00|1026.44|1024.44|1027.18|1025.18|1027.18|1025.18|1025.46|1023.46|0
1732642800000|2024-11-26 17:40:00|1026.94|1024.94|1028.36|1026.36|1028.78|1026.78|1026.69|1024.69|0
1732643100000|2024-11-26 17:45:00|1028.11|1026.11|1027.83|1025.83|1028.57|1026.57|1027.33|1025.33|0
1732643400000|2024-11-26 17:50:00|1028.07|1026.07|1029.55|1027.55|1029.67|1027.67|1027.83|1025.83|0
1732643700000|2024-11-26 17:55:00|1029.31|1027.31|1030.79|1028.79|1031.28|1029.28|1028.81|1026.81|0
1732644000000|2024-11-26 18:00:00|1030.54|1028.54|1030.29|1028.29|1031.28|1029.28|1029.55|1027.55|0
1732644300000|2024-11-26 18:05:00|1030.05|1028.05|1029.55|1027.55|1031.4|1029.4|1029.42|1027.42|0
1732644600000|2024-11-26 18:10:00|1029.67|1027.67|1029.31|1027.31|1029.8|1027.8|1027.08|1025.08|0
1732644900000|2024-11-26 18:15:00|1029.55|1027.55|1027.82|1025.82|1030.79|1028.79|1026.59|1024.59|0
1732645200000|2024-11-26 18:20:00|1027.58|1025.58|1029.55|1027.55|1030.29|1028.29|1026.34|1024.34|0
1732645500000|2024-11-26 18:25:00|1029.18|1027.18|1028.81|1026.81|1030.16|1028.16|1028.56|1026.56|0
1732645800000|2024-11-26 18:30:00|1028.56|1026.56|1030.04|1028.04|1030.04|1028.04|1028.56|1026.56|0
1732646100000|2024-11-26 18:35:00|1029.8|1027.8|1028.07|1026.07|1030.04|1028.04|1027.08|1025.08|0
1732646400000|2024-11-26 18:40:00|1027.94|1025.94|1031.03|1029.03|1031.52|1029.52|1027.94|1025.94|0
1732646700000|2024-11-26 18:45:00|1031.52|1029.52|1030.78|1028.78|1031.52|1029.52|1029.8|1027.8|0
1732647000000|2024-11-26 18:50:00|1030.54|1028.54|1030.54|1028.54|1031.28|1029.28|1030.41|1028.41|0
1732647300000|2024-11-26 18:55:00|1030.29|1028.29|1031.52|1029.52|1031.77|1029.77|1030.04|1028.04|0
1732647600000|2024-11-26 19:00:00|1031.28|1029.28|1033.74|1031.74|1033.99|1031.99|1030.54|1028.54|0
1732647900000|2024-11-26 19:05:00|1033.99|1031.99|1028.31|1026.31|1033.99|1031.99|1028.07|1026.07|0
1732648200000|2024-11-26 19:10:00|1028.07|1026.07|1028.56|1026.56|1031.27|1029.27|1027.57|1025.57|0
1732648500000|2024-11-26 19:15:00|1028.81|1026.81|1023.91|1021.91|1028.81|1026.81|1022.67|1020.67|0
1732648800000|2024-11-26 19:20:00|1023.66|1021.66|1022.92|1020.92|1026.74|1024.74|1022.67|1020.67|0
1732649100000|2024-11-26 19:25:00|1023.17|1021.17|1027.23|1025.23|1027.61|1025.61|1022.67|1020.67|0
1732649400000|2024-11-26 19:30:00|1026.62|1024.62|1030.24|1028.24|1030.49|1028.49|1025.31|1023.31|0
1732649700000|2024-11-26 19:35:00|1030.49|1028.49|1030.49|1028.49|1031.23|1029.23|1028.02|1026.02|0
1732650000000|2024-11-26 19:40:00|1030.11|1028.11|1029.99|1027.99|1032.22|1030.22|1028.51|1026.51|0
1732650300000|2024-11-26 19:45:00|1030.49|1028.49|1030.98|1028.98|1031.48|1029.48|1028.76|1026.76|0
1732650600000|2024-11-26 19:50:00|1031.23|1029.23|1030.24|1028.24|1031.72|1029.72|1029.75|1027.75|0
1732650900000|2024-11-26 19:55:00|1029.99|1027.99|1030.55|1028.55|1031.23|1029.23|1029.56|1027.56|0
1732651200000|2024-11-26 20:00:00|1030.3|1028.3|1032.52|1030.52|1032.52|1030.52|1029.56|1027.56|0
1732651500000|2024-11-26 20:05:00|1032.64|1030.64|1032.77|1030.77|1033.51|1031.51|1032.03|1030.03|0
1732651800000|2024-11-26 20:10:00|1033.02|1031.02|1033.02|1031.02|1034.25|1032.25|1032.28|1030.28|0
1732652100000|2024-11-26 20:15:00|1033.26|1031.26|1033.26|1031.26|1034.25|1032.25|1032.89|1030.89|0
1732652400000|2024-11-26 20:20:00|1032.28|1030.28|1033.76|1031.76|1033.76|1031.76|1031.78|1029.78|0
1732652700000|2024-11-26 20:25:00|1033.51|1031.51|1033.76|1031.76|1034.5|1032.5|1032.77|1030.77|0
1732653000000|2024-11-26 20:30:00|1033.02|1031.02|1034.25|1032.25|1035.48|1033.48|1032.52|1030.52|0
1732653300000|2024-11-26 20:35:00|1034.5|1032.5|1034.25|1032.25|1034.74|1032.74|1033.26|1031.26|0
1732653600000|2024-11-26 20:40:00|1034.5|1032.5|1036.72|1034.72|1036.96|1034.96|1033.51|1031.51|0
1732653900000|2024-11-26 20:45:00|1036.96|1034.96|1041.16|1039.16|1041.66|1039.66|1036.47|1034.47|0
1732654200000|2024-11-26 20:50:00|1042.4|1040.4|1039.19|1037.19|1042.89|1040.89|1038.2|1036.2|0
1732654500000|2024-11-26 20:55:00|1039.43|1037.43|1037.21|1035.21|1041.41|1039.41|1037.21|1035.21|0
1732654800000|2024-11-26 21:00:00|1037.46|1035.46|1039.93|1037.93|1040.67|1038.67|1037.46|1035.46|0
1732655100000|2024-11-26 21:05:00|1039.68|1037.68|1040.91|1038.91|1040.91|1038.91|1039.19|1037.19|0
1732655400000|2024-11-26 21:10:00|1040.67|1038.67|1041.41|1039.41|1041.9|1039.9|1040.67|1038.67|0
1732655700000|2024-11-26 21:15:00|1041.51|1039.31|1041.26|1039.06|1041.75|1039.55|1039.78|1037.58|0
1732656000000|2024-11-26 21:20:00|1041.38|1039.18|1042|1039.8|1042.25|1040.05|1041.26|1039.06|0
1732656300000|2024-11-26 21:25:00|1042.25|1040.05|1042|1039.8|1042.25|1040.05|1041.75|1039.55|0
1732656600000|2024-11-26 21:30:00|1041.75|1039.55|1041.51|1039.31|1041.75|1039.55|1040.76|1038.56|0
1732656900000|2024-11-26 21:35:00|1041.75|1039.55|1041.75|1039.55|1042|1039.8|1041.26|1039.06|0
1732657200000|2024-11-26 21:40:00|1042|1039.8|1042.25|1040.05|1042.25|1040.05|1041.38|1039.18|0
1732657500000|2024-11-26 21:45:00|1042|1039.8|1042|1039.8|1042.74|1040.54|1042|1039.8|0
1732657800000|2024-11-26 21:50:00|1041.87|1039.67|1042.49|1040.29|1042.49|1040.29|1041.87|1039.67|0
1732658100000|2024-11-26 21:55:00|1042.74|1040.54|1041.17|1038.97|1042.74|1040.54|1041.13|1038.93|0
1732658400000|2024-11-26 22:00:00|1041.11|1038.91|1041.15|1038.95|1041.26|1039.06|1040.93|1038.73|0
1732658700000|2024-11-26 22:05:00|1040.93|1038.73|1040.17|1037.97|1041.26|1039.06|1039.7|1037.5|0
1732659000000|2024-11-26 22:10:00|1040.13|1037.93|1040.24|1038.04|1040.6|1038.4|1040.13|1037.93|0
1732659300000|2024-11-26 22:15:00|1040.28|1038.08|1040.71|1038.51|1040.71|1038.51|1040.13|1037.93|0
1732659600000|2024-11-26 22:20:00|1040.67|1038.47|1040.06|1037.86|1040.71|1038.51|1039.69|1037.49|0
1732659900000|2024-11-26 22:25:00|1040.24|1038.04|1039.41|1037.21|1040.41|1038.21|1039.41|1037.21|0
1732660200000|2024-11-26 22:30:00|1039.73|1037.53|1040.31|1038.11|1040.38|1038.18|1039.73|1037.53|0
1732660500000|2024-11-26 22:35:00|1040.13|1037.93|1040.02|1037.82|1040.13|1037.93|1039.65|1037.45|0
1732660800000|2024-11-26 22:40:00|1040.09|1037.89|1039.84|1037.64|1040.56|1038.36|1039.84|1037.64|0
1732661100000|2024-11-26 22:45:00|1039.76|1037.56|1040.02|1037.82|1040.56|1038.36|1039.73|1037.53|0
1732661400000|2024-11-26 22:50:00|1040.06|1037.86|1040.23|1038.03|1040.3|1038.1|1040.06|1037.86|0
1732661700000|2024-11-26 22:55:00|1040.27|1038.07|1040.27|1038.07|1040.56|1038.36|1040.09|1037.89|0
1732662000000|2024-11-26 23:00:00|1040.38|1038.18|1039.89|1037.69|1040.38|1038.18|1036.18|1033.98|0
1732662300000|2024-11-26 23:05:00|1040.02|1037.82|1041.25|1039.05|1041.99|1039.79|1039.77|1037.57|0
1732662600000|2024-11-26 23:10:00|1041.5|1039.3|1041.99|1039.79|1042.49|1040.29|1041.5|1039.3|0
1732662900000|2024-11-26 23:15:00|1041.74|1039.54|1040.26|1038.06|1041.99|1039.79|1040.02|1037.82|0
1732663200000|2024-11-26 23:20:00|1040.02|1037.82|1039.52|1037.32|1040.51|1038.31|1039.15|1036.95|0
1732663500000|2024-11-26 23:25:00|1039.27|1037.07|1038.78|1036.58|1040.51|1038.31|1038.53|1036.33|0
1732663800000|2024-11-26 23:30:00|1038.9|1036.7|1041.37|1039.17|1041.37|1039.17|1038.9|1036.7|0
1732664100000|2024-11-26 23:35:00|1041.5|1039.3|1040.26|1038.06|1041.5|1039.3|1040.26|1038.06|0
1732664400000|2024-11-26 23:40:00|1040.01|1037.81|1040.26|1038.06|1040.51|1038.31|1039.64|1037.44|0
1732664700000|2024-11-26 23:45:00|1040.51|1038.31|1040.51|1038.31|1041|1038.8|1040.26|1038.06|0
1732665000000|2024-11-26 23:50:00|1040.63|1038.43|1040.01|1037.81|1040.63|1038.43|1040.01|1037.81|0
1732665300000|2024-11-26 23:55:00|1040.26|1038.06|1040.01|1037.81|1040.51|1038.31|1039.77|1037.57|0
1732665600000|2024-11-27 00:00:00|1040.13|1037.93|1038.53|1036.33|1040.62|1038.42|1038.28|1036.08|0
1732665900000|2024-11-27 00:05:00|1038.28|1036.08|1038.04|1035.84|1039.02|1036.82|1038.04|1035.84|0
1732666200000|2024-11-27 00:10:00|1037.91|1035.71|1038.03|1035.83|1038.04|1035.84|1037.54|1035.34|0
1732666500000|2024-11-27 00:15:00|1038.28|1036.08|1038.53|1036.33|1038.78|1036.58|1038.03|1035.83|0
1732666800000|2024-11-27 00:20:00|1038.28|1036.08|1038.03|1035.83|1038.53|1036.33|1037.79|1035.59|0
1732667100000|2024-11-27 00:25:00|1037.79|1035.59|1037.54|1035.34|1037.79|1035.59|1036.8|1034.6|0
1732667400000|2024-11-27 00:30:00|1038.15|1035.95|1038.03|1035.83|1038.53|1036.33|1037.29|1035.09|0
1732667700000|2024-11-27 00:35:00|1038.28|1036.08|1038.03|1035.83|1038.53|1036.33|1037.54|1035.34|0
1732668000000|2024-11-27 00:40:00|1037.9|1035.7|1037.29|1035.09|1038.03|1035.83|1037.04|1034.84|0
1732668300000|2024-11-27 00:45:00|1037.16|1034.96|1037.29|1035.09|1037.79|1035.59|1036.3|1034.1|0
1732668600000|2024-11-27 00:50:00|1037.54|1035.34|1039.27|1037.07|1039.27|1037.07|1037.54|1035.34|0
1732668900000|2024-11-27 00:55:00|1039.51|1037.31|1039.27|1037.07|1040.25|1038.05|1039.27|1037.07|0
1732669200000|2024-11-27 01:00:00|1039.51|1037.31|1039.76|1037.56|1040.5|1038.3|1039.02|1036.82|0
1732669500000|2024-11-27 01:05:00|1039.88|1037.68|1039.51|1037.31|1040.01|1037.81|1039.27|1037.07|0
1732669800000|2024-11-27 01:10:00|1039.38|1037.18|1040.01|1037.81|1040.25|1038.05|1038.77|1036.57|0
1732670100000|2024-11-27 01:15:00|1040.25|1038.05|1040.01|1037.81|1040.5|1038.3|1039.76|1037.56|0
1732670400000|2024-11-27 01:20:00|1040.25|1038.05|1039.99|1037.79|1040.33|1038.13|1039.99|1037.79|0
1732670700000|2024-11-27 01:25:00|1040.23|1038.03|1039.74|1037.54|1040.48|1038.28|1039.25|1037.05|0
1732671000000|2024-11-27 01:30:00|1039.64|1037.64|1040.13|1038.13|1040.38|1038.38|1039.39|1037.39|0
1732671300000|2024-11-27 01:35:00|1040|1038|1040.13|1038.13|1040.38|1038.38|1039.64|1037.64|0
1732671600000|2024-11-27 01:40:00|1040.25|1038.25|1041.12|1039.12|1041.48|1039.48|1040.13|1038.13|0
1732671900000|2024-11-27 01:45:00|1040.87|1038.87|1040.62|1038.62|1040.87|1038.87|1039.88|1037.88|0
1732672200000|2024-11-27 01:50:00|1040.74|1038.74|1041.12|1039.12|1041.36|1039.36|1040.62|1038.62|0
1732672500000|2024-11-27 01:55:00|1041.36|1039.36|1041.61|1039.61|1042.1|1040.1|1040.99|1038.99|0
1732672800000|2024-11-27 02:00:00|1041.86|1039.86|1041.61|1039.61|1041.86|1039.86|1041.12|1039.12|0
1732673100000|2024-11-27 02:05:00|1041.86|1039.86|1042.1|1040.1|1042.35|1040.35|1041.61|1039.61|0
1732673400000|2024-11-27 02:10:00|1042.35|1040.35|1042.35|1040.35|1042.47|1040.47|1041.86|1039.86|0
1732673700000|2024-11-27 02:15:00|1042.1|1040.1|1042.6|1040.6|1042.6|1040.6|1042.1|1040.1|0
1732674000000|2024-11-27 02:20:00|1042.35|1040.35|1044.08|1042.08|1044.32|1042.32|1041.85|1039.85|0
1732674300000|2024-11-27 02:25:00|1044.32|1042.32|1045.43|1043.43|1045.56|1043.56|1044.32|1042.32|0
1732674600000|2024-11-27 02:30:00|1045.56|1043.56|1044.57|1042.57|1045.56|1043.56|1044.32|1042.32|0
1732674900000|2024-11-27 02:35:00|1044.32|1042.32|1044.32|1042.32|1044.57|1042.57|1044.07|1042.07|0
1732675200000|2024-11-27 02:40:00|1044.19|1042.19|1045.8|1043.8|1045.8|1043.8|1044.19|1042.19|0
1732675500000|2024-11-27 02:45:00|1045.55|1043.55|1045.55|1043.55|1045.8|1043.8|1045.06|1043.06|0
1732675800000|2024-11-27 02:50:00|1045.8|1043.8|1044.57|1042.57|1045.8|1043.8|1044.57|1042.57|0
1732676100000|2024-11-27 02:55:00|1044.32|1042.32|1043.33|1041.33|1044.57|1042.57|1043.33|1041.33|0
1732676400000|2024-11-27 03:00:00|1043.09|1041.09|1042.84|1040.84|1043.33|1041.33|1042.59|1040.59|0
1732676700000|2024-11-27 03:05:00|1042.71|1040.71|1041.11|1039.11|1042.84|1040.84|1041.11|1039.11|0
1732677000000|2024-11-27 03:10:00|1041.23|1039.23|1041.36|1039.36|1041.85|1039.85|1041.11|1039.11|0
1732677300000|2024-11-27 03:15:00|1041.11|1039.11|1040.37|1038.37|1041.36|1039.36|1040.37|1038.37|0
1732677600000|2024-11-27 03:20:00|1040.62|1038.62|1040.61|1038.61|1040.86|1038.86|1040.12|1038.12|0
1732677900000|2024-11-27 03:25:00|1040.37|1038.37|1040.12|1038.12|1040.86|1038.86|1040.12|1038.12|0
1732678200000|2024-11-27 03:30:00|1039.87|1037.87|1038.64|1036.64|1039.87|1037.87|1038.26|1036.26|0
1732678500000|2024-11-27 03:35:00|1038.39|1036.39|1038.39|1036.39|1039.38|1037.38|1038.39|1036.39|0
1732678800000|2024-11-27 03:40:00|1038.26|1036.26|1039.38|1037.38|1039.38|1037.38|1038.26|1036.26|0
1732679100000|2024-11-27 03:45:00|1039.63|1037.63|1040.12|1038.12|1040.86|1038.86|1039.63|1037.63|0
1732679400000|2024-11-27 03:50:00|1039.87|1037.87|1039.99|1037.99|1040.12|1038.12|1039.13|1037.13|0
1732679700000|2024-11-27 03:55:00|1040.12|1038.12|1039.87|1037.87|1040.12|1038.12|1039.62|1037.62|0
1732680000000|2024-11-27 04:00:00|1039.5|1037.5|1039.13|1037.13|1039.5|1037.5|1038.88|1036.88|0
1732680300000|2024-11-27 04:05:00|1039.38|1037.38|1038.64|1036.64|1039.38|1037.38|1038.39|1036.39|0
1732680600000|2024-11-27 04:10:00|1038.88|1036.88|1038.16|1036.16|1039.13|1037.13|1038.16|1036.16|0
1732680900000|2024-11-27 04:15:00|1038.41|1036.41|1038.16|1036.16|1038.41|1036.41|1037.79|1035.79|0
1732681200000|2024-11-27 04:20:00|1037.91|1035.91|1037.91|1035.91|1037.91|1035.91|1037.67|1035.67|0
1732681500000|2024-11-27 04:25:00|1038.16|1036.16|1037.91|1035.91|1038.41|1036.41|1037.91|1035.91|0
1732681800000|2024-11-27 04:30:00|1038.16|1036.16|1037.42|1035.42|1038.16|1036.16|1037.42|1035.42|0
1732682100000|2024-11-27 04:35:00|1037.67|1035.67|1037.17|1035.17|1037.67|1035.67|1036.93|1034.93|0
1732682400000|2024-11-27 04:40:00|1036.93|1034.93|1037.67|1035.67|1037.67|1035.67|1036.93|1034.93|0
1732682700000|2024-11-27 04:45:00|1037.42|1035.42|1035.94|1033.94|1037.67|1035.67|1035.94|1033.94|0
1732683000000|2024-11-27 04:50:00|1035.69|1033.69|1035.94|1033.94|1036.06|1034.06|1034.08|1032.08|0
1732683300000|2024-11-27 04:55:00|1035.69|1033.69|1036.18|1034.18|1036.68|1034.68|1035.2|1033.2|0
1732683600000|2024-11-27 05:00:00|1036.43|1034.43|1035.94|1033.94|1036.43|1034.43|1035.81|1033.81|0
1732683900000|2024-11-27 05:05:00|1035.81|1033.81|1036.05|1034.05|1036.18|1034.18|1035.44|1033.44|0
1732684200000|2024-11-27 05:10:00|1035.94|1033.94|1035.69|1033.69|1036.18|1034.18|1035.44|1033.44|0
1732684500000|2024-11-27 05:15:00|1035.44|1033.44|1034.7|1032.7|1035.44|1033.44|1033.96|1031.96|0
1732684800000|2024-11-27 05:20:00|1034.45|1032.45|1035.44|1033.44|1035.44|1033.44|1034.21|1032.21|0
1732685100000|2024-11-27 05:25:00|1035.69|1033.69|1036.05|1034.05|1036.43|1034.43|1035.69|1033.69|0
1732685400000|2024-11-27 05:30:00|1036.18|1034.18|1037.41|1035.41|1037.66|1035.66|1035.93|1033.93|0
1732685700000|2024-11-27 05:35:00|1037.66|1035.66|1037.66|1035.66|1037.66|1035.66|1037.41|1035.41|0
1732686000000|2024-11-27 05:40:00|1037.41|1035.41|1037.28|1035.28|1037.91|1035.91|1037.17|1035.17|0
1732686300000|2024-11-27 05:45:00|1037.17|1035.17|1036.92|1034.92|1037.41|1035.41|1036.43|1034.43|0
1732686600000|2024-11-27 05:50:00|1036.79|1034.79|1036.67|1034.67|1036.92|1034.92|1036.42|1034.42|0
1732686900000|2024-11-27 05:55:00|1036.42|1034.42|1035.31|1033.31|1036.42|1034.42|1035.19|1033.19|0
1732687200000|2024-11-27 06:00:00|1035.68|1033.68|1035.19|1033.19|1036.18|1034.18|1034.94|1032.94|0
1732687500000|2024-11-27 06:05:00|1035.31|1033.31|1036.18|1034.18|1036.92|1034.92|1035.06|1033.06|0
1732687800000|2024-11-27 06:10:00|1036.29|1034.29|1037.16|1035.16|1037.16|1035.16|1036.29|1034.29|0
1732688100000|2024-11-27 06:15:00|1036.92|1034.92|1037.9|1035.9|1038.4|1036.4|1036.92|1034.92|0
1732688400000|2024-11-27 06:20:00|1037.77|1035.77|1038.15|1036.15|1038.15|1036.15|1037.41|1035.41|0
1732688700000|2024-11-27 06:25:00|1037.9|1035.9|1037.77|1035.77|1038.15|1036.15|1037.65|1035.65|0
1732689000000|2024-11-27 06:30:00|1037.65|1035.65|1037.9|1035.9|1038.4|1036.4|1037.41|1035.41|0
1732689300000|2024-11-27 06:35:00|1037.65|1035.65|1037.28|1035.28|1037.77|1035.77|1036.67|1034.67|0
1732689600000|2024-11-27 06:40:00|1037.41|1035.41|1038.27|1036.27|1038.39|1036.39|1037.16|1035.16|0
1732689900000|2024-11-27 06:45:00|1038.39|1036.39|1037.41|1035.41|1038.64|1036.64|1037.16|1035.16|0
1732690200000|2024-11-27 06:50:00|1037.52|1035.52|1037.9|1035.9|1038.02|1036.02|1037.41|1035.41|0
1732690500000|2024-11-27 06:55:00|1037.77|1035.77|1036.42|1034.42|1037.9|1035.9|1036.17|1034.17|0
1732690800000|2024-11-27 07:00:00|1036.66|1034.66|1037.28|1035.28|1037.4|1035.4|1035.18|1033.18|0
1732691100000|2024-11-27 07:05:00|1037.4|1035.4|1037.4|1035.4|1038.39|1036.39|1037.03|1035.03|0
1732691400000|2024-11-27 07:10:00|1037.16|1035.16|1037.65|1035.65|1038.14|1036.14|1035.92|1033.92|0
1732691700000|2024-11-27 07:15:00|1037.77|1035.77|1039.13|1037.13|1039.13|1037.13|1037.52|1035.52|0
1732692000000|2024-11-27 07:20:00|1039.38|1037.38|1038.26|1036.26|1039.62|1037.62|1038.14|1036.14|0
1732692300000|2024-11-27 07:25:00|1038.39|1036.39|1038.75|1036.75|1038.88|1036.88|1037.9|1035.9|0
1732692600000|2024-11-27 07:30:00|1038.64|1036.64|1039.74|1037.74|1040.61|1038.61|1038.39|1036.39|0
1732692900000|2024-11-27 07:35:00|1039.62|1037.62|1039.87|1037.87|1040.36|1038.36|1039.38|1037.38|0
1732693200000|2024-11-27 07:40:00|1039.62|1037.62|1039.87|1037.87|1040.12|1038.12|1039.38|1037.38|0
1732693500000|2024-11-27 07:45:00|1039.99|1037.99|1038.39|1036.39|1040.12|1038.12|1037.65|1035.65|0
1732693800000|2024-11-27 07:50:00|1038.14|1036.14|1038.88|1036.88|1038.88|1036.88|1037.15|1035.15|0
1732694100000|2024-11-27 07:55:00|1039.13|1037.13|1037.4|1035.4|1039.13|1037.13|1037.15|1035.15|0
1732694400000|2024-11-27 08:00:00|1037.65|1035.65|1032.46|1030.46|1037.65|1035.65|1031.97|1029.97|0
1732694700000|2024-11-27 08:05:00|1032.58|1030.58|1034.93|1032.93|1036.66|1034.66|1031.97|1029.97|0
1732695000000|2024-11-27 08:10:00|1034.68|1032.68|1032.46|1030.46|1035.42|1033.42|1032.46|1030.46|0
1732695300000|2024-11-27 08:15:00|1032.58|1030.58|1033.2|1031.2|1034.31|1032.31|1031.97|1029.97|0
1732695600000|2024-11-27 08:20:00|1033.32|1031.32|1029.01|1027.01|1033.7|1031.7|1028.02|1026.02|0
1732695900000|2024-11-27 08:25:00|1029.25|1027.25|1029.75|1027.75|1031.97|1029.97|1028.63|1026.63|0
1732696200000|2024-11-27 08:30:00|1029.99|1027.99|1031.23|1029.23|1031.23|1029.23|1028.27|1026.27|0
1732696500000|2024-11-27 08:35:00|1031.35|1029.35|1030.49|1028.49|1032.21|1030.21|1029.75|1027.75|0
1732696800000|2024-11-27 08:40:00|1029.99|1027.99|1028.51|1026.51|1030.24|1028.24|1027.03|1025.03|0
1732697100000|2024-11-27 08:45:00|1028.88|1026.88|1030.48|1028.48|1031.1|1029.1|1028.14|1026.14|0
1732697400000|2024-11-27 08:50:00|1030.73|1028.73|1027.52|1025.52|1030.73|1028.73|1027.28|1025.28|0
1732697700000|2024-11-27 08:55:00|1027.28|1025.28|1029.12|1027.12|1029.25|1027.25|1026.54|1024.54|0
1732698000000|2024-11-27 09:00:00|1029.25|1027.25|1031.47|1029.47|1031.47|1029.47|1028.51|1026.51|0
1732698300000|2024-11-27 09:05:00|1032.21|1030.21|1029.61|1027.61|1032.33|1030.33|1029.61|1027.61|0
1732698600000|2024-11-27 09:10:00|1029.5|1027.5|1030.48|1028.48|1031.22|1029.22|1029|1027|0
1732698900000|2024-11-27 09:15:00|1029.99|1027.99|1028.87|1026.87|1031.72|1029.72|1028.51|1026.51|0
1732699200000|2024-11-27 09:20:00|1028.75|1026.75|1029.25|1027.25|1029.49|1027.49|1026.78|1024.78|0
1732699500000|2024-11-27 09:25:00|1029.49|1027.49|1028.13|1026.13|1029.74|1027.74|1027.77|1025.77|0
1732699800000|2024-11-27 09:30:00|1027.77|1025.77|1025.79|1023.79|1028.13|1026.13|1024.43|1022.43|0
1732700100000|2024-11-27 09:35:00|1025.55|1023.55|1027.14|1025.14|1027.77|1025.77|1024.81|1022.81|0
1732700400000|2024-11-27 09:40:00|1027.27|1025.27|1025.91|1023.91|1027.27|1025.27|1025.55|1023.55|0
1732700700000|2024-11-27 09:45:00|1026.04|1024.04|1025.3|1023.3|1027.77|1025.77|1024.81|1022.81|0
1732701000000|2024-11-27 09:50:00|1025.54|1023.54|1026.28|1024.28|1026.53|1024.53|1024.92|1022.92|0
1732701300000|2024-11-27 09:55:00|1026.4|1024.4|1027.88|1025.88|1028.01|1026.01|1025.79|1023.79|0
1732701600000|2024-11-27 10:00:00|1028.01|1026.01|1026.65|1024.65|1028.87|1026.87|1026.53|1024.53|0
1732701900000|2024-11-27 10:05:00|1026.78|1024.78|1026.04|1024.04|1028.26|1026.26|1025.91|1023.91|0
1732702200000|2024-11-27 10:10:00|1026.15|1024.15|1027.76|1025.76|1027.88|1025.88|1025.3|1023.3|0
1732702500000|2024-11-27 10:15:00|1028.01|1026.01|1027.76|1025.76|1029.49|1027.49|1027.39|1025.39|0
1732702800000|2024-11-27 10:20:00|1027.51|1025.51|1027.27|1025.27|1028.01|1026.01|1026.53|1024.53|0
1732703100000|2024-11-27 10:25:00|1027.14|1025.14|1028.25|1026.25|1028.99|1026.99|1027.02|1025.02|0
1732703400000|2024-11-27 10:30:00|1028.13|1026.13|1028.01|1026.01|1028.87|1026.87|1027.76|1025.76|0
1732703700000|2024-11-27 10:35:00|1028.37|1026.37|1027.88|1025.88|1028.5|1026.5|1027.51|1025.51|0
1732704000000|2024-11-27 10:40:00|1027.76|1025.76|1027.76|1025.76|1028.75|1026.75|1027.38|1025.38|0
1732704300000|2024-11-27 10:45:00|1027.51|1025.51|1027.76|1025.76|1028.25|1026.25|1027.14|1025.14|0
1732704600000|2024-11-27 10:50:00|1027.63|1025.63|1028.5|1026.5|1028.62|1026.62|1027.51|1025.51|0
1732704900000|2024-11-27 10:55:00|1028.62|1026.62|1030.22|1028.22|1031.08|1029.08|1028.5|1026.5|0
1732705200000|2024-11-27 11:00:00|1029.85|1027.85|1030.22|1028.22|1030.96|1028.96|1029.73|1027.73|0
1732705500000|2024-11-27 11:05:00|1030.47|1028.47|1028.61|1026.61|1030.47|1028.47|1028.25|1026.25|0
1732705800000|2024-11-27 11:10:00|1028.5|1026.5|1026.52|1024.52|1028.5|1026.5|1026.28|1024.28|0
1732706100000|2024-11-27 11:15:00|1026.28|1024.28|1026.52|1024.52|1027.26|1025.26|1026.03|1024.03|0
1732706400000|2024-11-27 11:20:00|1026.39|1024.39|1025.29|1023.29|1027.02|1025.02|1023.81|1021.81|0
1732706700000|2024-11-27 11:25:00|1025.41|1023.41|1025.04|1023.04|1025.78|1023.78|1024.79|1022.79|0
1732707000000|2024-11-27 11:30:00|1024.79|1022.79|1027.51|1025.51|1027.63|1025.63|1024.79|1022.79|0
1732707300000|2024-11-27 11:35:00|1027.38|1025.38|1027.26|1025.26|1028.25|1026.25|1027.13|1025.13|0
1732707600000|2024-11-27 11:40:00|1027.01|1025.01|1028.99|1026.99|1029.23|1027.23|1027.01|1025.01|0
1732707900000|2024-11-27 11:45:00|1029.23|1027.23|1028.25|1026.25|1029.23|1027.23|1028|1026|0
1732708200000|2024-11-27 11:50:00|1028|1026|1029.23|1027.23|1029.48|1027.48|1028|1026|0
1732708500000|2024-11-27 11:55:00|1029.35|1027.35|1030.09|1028.09|1030.58|1028.58|1029.23|1027.23|0
1732708800000|2024-11-27 12:00:00|1030.22|1028.22|1029.23|1027.23|1030.47|1028.47|1028.98|1026.98|0
1732709100000|2024-11-27 12:05:00|1028.98|1026.98|1028.24|1026.24|1029.6|1027.6|1027.26|1025.26|0
1732709400000|2024-11-27 12:10:00|1028.49|1026.49|1029.48|1027.48|1029.97|1027.97|1028.49|1026.49|0
1732709700000|2024-11-27 12:15:00|1029.72|1027.72|1030.96|1028.96|1030.96|1028.96|1029.72|1027.72|0
1732710000000|2024-11-27 12:20:00|1030.71|1028.71|1031.94|1029.94|1032.68|1030.68|1030.71|1028.71|0
1732710300000|2024-11-27 12:25:00|1032.19|1030.19|1030.22|1028.22|1032.44|1030.44|1029.97|1027.97|0
1732710600000|2024-11-27 12:30:00|1030.33|1028.33|1031.45|1029.45|1031.45|1029.45|1030.09|1028.09|0
1732710900000|2024-11-27 12:35:00|1031.2|1029.2|1031.57|1029.57|1032.19|1030.19|1030.71|1028.71|0
1732711200000|2024-11-27 12:40:00|1031.45|1029.45|1031.2|1029.2|1032.19|1030.19|1030.95|1028.95|0
1732711500000|2024-11-27 12:45:00|1031.45|1029.45|1030.95|1028.95|1031.69|1029.69|1030.83|1028.83|0
1732711800000|2024-11-27 12:50:00|1030.71|1028.71|1032.43|1030.43|1032.68|1030.68|1030.33|1028.33|0
1732712100000|2024-11-27 12:55:00|1032.68|1030.68|1031.45|1029.45|1033.17|1031.17|1031.32|1029.32|0
1732712400000|2024-11-27 13:00:00|1031.69|1029.69|1032.17|1030.17|1032.17|1030.17|1030.71|1028.71|0
1732712700000|2024-11-27 13:05:00|1032.42|1030.42|1033.41|1031.41|1033.41|1031.41|1031.93|1029.93|0
1732713000000|2024-11-27 13:10:00|1033.16|1031.16|1033.16|1031.16|1034.64|1032.64|1032.67|1030.67|0
1732713300000|2024-11-27 13:15:00|1033.41|1031.41|1034.89|1032.89|1035.38|1033.38|1033.41|1031.41|0
1732713600000|2024-11-27 13:20:00|1035.13|1033.13|1034.39|1032.39|1036.62|1034.62|1034.39|1032.39|0
1732713900000|2024-11-27 13:25:00|1034.15|1032.15|1034.26|1032.26|1034.64|1032.64|1033.16|1031.16|0
1732714200000|2024-11-27 13:30:00|1034.39|1032.39|1034.02|1032.02|1037.6|1035.6|1034.02|1032.02|0
1732714500000|2024-11-27 13:35:00|1034.15|1032.15|1036.61|1034.61|1037.11|1035.11|1033.65|1031.65|0
1732714800000|2024-11-27 13:40:00|1036.73|1034.73|1036.61|1034.61|1037.35|1035.35|1035.38|1033.38|0
1732715100000|2024-11-27 13:45:00|1036.73|1034.73|1035.38|1033.38|1036.86|1034.86|1034.14|1032.14|0
1732715400000|2024-11-27 13:50:00|1035|1033|1037.11|1035.11|1037.6|1035.6|1034.64|1032.64|0
1732715700000|2024-11-27 13:55:00|1036.86|1034.86|1035.38|1033.38|1037.11|1035.11|1034.88|1032.88|0
1732716000000|2024-11-27 14:00:00|1035.62|1033.62|1032.91|1030.91|1036.12|1034.12|1032.91|1030.91|0
1732716300000|2024-11-27 14:05:00|1033.16|1031.16|1032.41|1030.41|1033.65|1031.65|1031.67|1029.67|0
1732716600000|2024-11-27 14:10:00|1032.17|1030.17|1034.39|1032.39|1035.13|1033.13|1031.92|1029.92|0
1732716900000|2024-11-27 14:15:00|1034.64|1032.64|1033.88|1031.88|1034.75|1032.75|1033.26|1031.26|0
1732717200000|2024-11-27 14:20:00|1033.63|1031.63|1032.64|1030.64|1033.75|1031.75|1032.4|1030.4|0
1732717500000|2024-11-27 14:25:00|1032.4|1030.4|1032.64|1030.64|1034.13|1032.13|1032.15|1030.15|0
1732717800000|2024-11-27 14:30:00|1032.4|1030.4|1033.38|1031.38|1036.1|1034.1|1027.46|1025.46|0
1732718100000|2024-11-27 14:35:00|1034.12|1032.12|1030.17|1028.17|1034.12|1032.12|1028.2|1026.2|0
1732718400000|2024-11-27 14:40:00|1030.42|1028.42|1033.63|1031.63|1034.86|1032.86|1029.68|1027.68|0
1732718700000|2024-11-27 14:45:00|1033.14|1031.14|1033.6|1031.6|1036.06|1034.06|1032.4|1030.4|0
1732719000000|2024-11-27 14:50:00|1032.85|1030.85|1029.37|1027.37|1033.1|1031.1|1029.13|1027.13|0
1732719300000|2024-11-27 14:55:00|1029.13|1027.13|1031.22|1029.22|1032.34|1030.34|1029.13|1027.13|0
1732719600000|2024-11-27 15:00:00|1031.6|1029.6|1029.37|1027.37|1031.6|1029.6|1027.15|1025.15|0
1732719900000|2024-11-27 15:05:00|1029.49|1027.49|1029.13|1027.13|1031.6|1029.6|1028.63|1026.63|0
1732720200000|2024-11-27 15:10:00|1028.88|1026.88|1026.16|1024.16|1030.23|1028.23|1025.67|1023.67|0
1732720500000|2024-11-27 15:15:00|1026.41|1024.41|1027.15|1025.15|1027.89|1025.89|1024.68|1022.68|0
1732720800000|2024-11-27 15:20:00|1026.66|1024.66|1025.17|1023.17|1027.15|1025.15|1024.19|1022.19|0
1732721100000|2024-11-27 15:25:00|1024.93|1022.93|1021.47|1019.47|1025.92|1023.92|1020.49|1018.49|0
1732721400000|2024-11-27 15:30:00|1022.21|1020.21|1020.43|1018.43|1023.39|1021.39|1020.43|1018.43|0
1732721700000|2024-11-27 15:35:00|1020.67|1018.67|1015|1013|1021.91|1019.91|1013.76|1011.76|0
1732722000000|2024-11-27 15:40:00|1014.75|1012.75|1023.39|1021.39|1023.63|1021.63|1014.5|1012.5|0
1732722300000|2024-11-27 15:45:00|1023.14|1021.14|1018.7|1016.7|1023.39|1021.39|1018.7|1016.7|0
1732722600000|2024-11-27 15:50:00|1019.19|1017.19|1018.45|1016.45|1019.68|1017.68|1016.23|1014.23|0
1732722900000|2024-11-27 15:55:00|1018.7|1016.7|1016.59|1014.59|1019.68|1017.68|1016.23|1014.23|0
1732723200000|2024-11-27 16:00:00|1016.47|1014.47|1012.77|1010.77|1016.72|1014.72|1011.29|1009.29|0
1732723500000|2024-11-27 16:05:00|1013.02|1011.02|1016.47|1014.47|1016.97|1014.97|1012.03|1010.03|0
1732723800000|2024-11-27 16:10:00|1015.98|1013.98|1014|1012|1015.98|1013.98|1011.54|1009.54|0
1732724100000|2024-11-27 16:15:00|1013.51|1011.51|1012.74|1010.74|1014.5|1012.5|1011.54|1009.54|0
1732724400000|2024-11-27 16:20:00|1012.99|1010.99|1012.99|1010.99|1014.96|1012.96|1012.25|1010.25|0
1732724700000|2024-11-27 16:25:00|1012.74|1010.74|1012.29|1010.29|1014.22|1012.22|1011.26|1009.26|0
1732725000000|2024-11-27 16:30:00|1011.55|1009.55|1014.51|1012.51|1015|1013|1011.05|1009.05|0
1732725300000|2024-11-27 16:35:00|1014.26|1012.26|1017.96|1015.96|1018.7|1016.7|1014.26|1012.26|0
1732725600000|2024-11-27 16:40:00|1018.21|1016.21|1012.29|1010.29|1018.95|1016.95|1012.04|1010.04|0
1732725900000|2024-11-27 16:45:00|1012.4|1010.4|1009.57|1007.57|1013.77|1011.77|1009.08|1007.08|0
1732726200000|2024-11-27 16:50:00|1009.32|1007.32|1008.95|1006.95|1010.8|1008.8|1008.58|1006.58|0
1732726500000|2024-11-27 16:55:00|1009.08|1007.08|1009.57|1007.57|1011.3|1009.3|1008.09|1006.09|0
1732726800000|2024-11-27 17:00:00|1009.32|1007.32|1005.87|1003.87|1009.32|1007.32|1005.13|1003.13|0
1732727100000|2024-11-27 17:05:00|1006.61|1004.61|1003.16|1001.16|1007.84|1005.84|1001.18|999.18|0
1732727400000|2024-11-27 17:10:00|1003.4|1001.4|1007.14|1005.14|1008.38|1006.38|1003.4|1001.4|0
1732727700000|2024-11-27 17:15:00|1007.26|1005.26|1007.64|1005.64|1008.13|1006.13|1005.42|1003.42|0
1732728000000|2024-11-27 17:20:00|1008|1006|1006.65|1004.65|1009.86|1007.86|1006.4|1004.4|0
1732728300000|2024-11-27 17:25:00|1006.9|1004.9|1009.81|1007.81|1010.55|1008.55|1006.61|1004.61|0
1732728600000|2024-11-27 17:30:00|1009.57|1007.57|1007.84|1005.84|1010.31|1008.31|1005.37|1003.37|0
1732728900000|2024-11-27 17:35:00|1007.59|1005.59|1007.1|1005.1|1008.83|1006.83|1005.62|1003.62|0
1732729200000|2024-11-27 17:40:00|1007.35|1005.35|1007.59|1005.59|1008.58|1006.58|1006.61|1004.61|0
1732729500000|2024-11-27 17:45:00|1007.35|1005.35|1008.83|1006.83|1009.32|1007.32|1006.23|1004.23|0
1732729800000|2024-11-27 17:50:00|1009.07|1007.07|1010.3|1008.3|1011.79|1009.79|1008.82|1006.82|0
1732730100000|2024-11-27 17:55:00|1010.06|1008.06|1011.29|1009.29|1011.78|1009.78|1008.58|1006.58|0
1732730400000|2024-11-27 18:00:00|1011.04|1009.04|1010.55|1008.55|1011.29|1009.29|1009.32|1007.32|0
1732730700000|2024-11-27 18:05:00|1010.42|1008.42|1012.03|1010.03|1012.03|1010.03|1010.3|1008.3|0
1732731000000|2024-11-27 18:10:00|1012.28|1010.28|1014.74|1012.74|1014.74|1012.74|1012.03|1010.03|0
1732731300000|2024-11-27 18:15:00|1014.99|1012.99|1015.73|1013.73|1015.98|1013.98|1013.02|1011.02|0
1732731600000|2024-11-27 18:20:00|1015.98|1013.98|1013.76|1011.76|1015.98|1013.98|1013.02|1011.02|0
1732731900000|2024-11-27 18:25:00|1014|1012|1012.52|1010.52|1014.74|1012.74|1011.29|1009.29|0
1732732200000|2024-11-27 18:30:00|1012.28|1010.28|1014.99|1012.99|1015.24|1013.24|1011.04|1009.04|0
1732732500000|2024-11-27 18:35:00|1015.24|1013.24|1016.47|1014.47|1017.7|1015.7|1015.24|1013.24|0
1732732800000|2024-11-27 18:40:00|1016.72|1014.72|1015.98|1013.98|1017.21|1015.21|1014.99|1012.99|0
1732733100000|2024-11-27 18:45:00|1016.22|1014.22|1014.99|1012.99|1016.96|1014.96|1014|1012|0
1732733400000|2024-11-27 18:50:00|1014.74|1012.74|1017.46|1015.46|1017.7|1015.7|1014.74|1012.74|0
1732733700000|2024-11-27 18:55:00|1017.21|1015.21|1016.71|1014.71|1018.69|1016.69|1016.47|1014.47|0
1732734000000|2024-11-27 19:00:00|1016.96|1014.96|1017.42|1015.42|1018.16|1016.16|1015.73|1013.73|0
1732734300000|2024-11-27 19:05:00|1017.67|1015.67|1017.17|1015.17|1017.67|1015.67|1016.43|1014.43|0
1732734600000|2024-11-27 19:10:00|1016.68|1014.68|1018.16|1016.16|1018.16|1016.16|1016.19|1014.19|0
1732734900000|2024-11-27 19:15:00|1018.41|1016.41|1016.55|1014.55|1018.41|1016.41|1016.18|1014.18|0
1732735200000|2024-11-27 19:20:00|1016.43|1014.43|1017.42|1015.42|1017.42|1015.42|1014.7|1012.7|0
1732735500000|2024-11-27 19:25:00|1017.54|1015.54|1014.95|1012.95|1017.91|1015.91|1014.21|1012.21|0
1732735800000|2024-11-27 19:30:00|1014.7|1012.7|1014.45|1012.45|1015.44|1013.44|1014.21|1012.21|0
1732736100000|2024-11-27 19:35:00|1014.21|1012.21|1014.7|1012.7|1015.44|1013.44|1011.99|1009.99|0
1732736400000|2024-11-27 19:40:00|1014.57|1012.57|1016.92|1014.92|1017.91|1015.91|1014.57|1012.57|0
1732736700000|2024-11-27 19:45:00|1017.17|1015.17|1017.42|1015.42|1018.4|1016.4|1015.93|1013.93|0
1732737000000|2024-11-27 19:50:00|1017.17|1015.17|1016.43|1014.43|1018.16|1016.16|1016.18|1014.18|0
1732737300000|2024-11-27 19:55:00|1016.18|1014.18|1014.57|1012.57|1016.92|1014.92|1014.57|1012.57|0
1732737600000|2024-11-27 20:00:00|1014.95|1012.95|1016.18|1014.18|1016.43|1014.43|1013.46|1011.46|0
1732737900000|2024-11-27 20:05:00|1015.93|1013.93|1016.67|1014.67|1017.41|1015.41|1015.69|1013.69|0
1732738200000|2024-11-27 20:10:00|1016.43|1014.43|1014.2|1012.2|1016.92|1014.92|1013.96|1011.96|0
1732738500000|2024-11-27 20:15:00|1014.45|1012.45|1013.33|1011.33|1015.69|1013.69|1012.97|1010.97|0
1732738800000|2024-11-27 20:20:00|1013.22|1011.22|1012.48|1010.48|1014.2|1012.2|1011.24|1009.24|0
1732739100000|2024-11-27 20:25:00|1012.23|1010.23|1013.18|1011.18|1013.68|1011.68|1010.99|1008.99|0
1732739400000|2024-11-27 20:30:00|1013.3|1011.3|1012.69|1010.69|1013.68|1011.68|1010.72|1008.72|0
1732739700000|2024-11-27 20:35:00|1012.2|1010.2|1012.31|1010.31|1012.94|1010.94|1011.7|1009.7|0
1732740000000|2024-11-27 20:40:00|1011.95|1009.95|1012.28|1010.28|1012.28|1010.28|1007.75|1005.75|0
1732740300000|2024-11-27 20:45:00|1012.53|1010.53|1016.95|1014.95|1017.44|1015.44|1012.28|1010.28|0
1732740600000|2024-11-27 20:50:00|1016.46|1014.46|1014.74|1012.74|1017.93|1015.93|1014|1012|0
1732740900000|2024-11-27 20:55:00|1014.98|1012.98|1015.72|1013.72|1016.21|1014.21|1013.75|1011.75|0
1732741200000|2024-11-27 21:00:00|1016.45|1014.45|1016.95|1014.95|1017.68|1015.68|1015.47|1013.47|0
1732741500000|2024-11-27 21:05:00|1016.82|1014.82|1015.22|1013.22|1016.82|1014.82|1014.49|1012.49|0
1732741800000|2024-11-27 21:10:00|1015.47|1013.47|1015.96|1013.96|1016.45|1014.45|1014.98|1012.98|0
1732742100000|2024-11-27 21:15:00|1016.06|1013.86|1016.3|1014.1|1016.31|1014.11|1014.59|1012.39|0
1732742400000|2024-11-27 21:20:00|1016.06|1013.86|1016.3|1014.1|1016.8|1014.6|1016.06|1013.86|0
1732742700000|2024-11-27 21:25:00|1016.55|1014.35|1016.3|1014.1|1016.55|1014.35|1016.06|1013.86|0
1732743000000|2024-11-27 21:30:00|1016.55|1014.35|1016.06|1013.86|1016.79|1014.59|1016.06|1013.86|0
1732743300000|2024-11-27 21:35:00|1015.81|1013.61|1015.32|1013.12|1016.3|1014.1|1015.32|1013.12|0
1732743600000|2024-11-27 21:40:00|1015.07|1012.87|1015.56|1013.36|1016.05|1013.85|1015.07|1012.87|0
1732743900000|2024-11-27 21:45:00|1015.81|1013.61|1015.81|1013.61|1016.3|1014.1|1015.81|1013.61|0
1732744200000|2024-11-27 21:50:00|1015.93|1013.73|1016.05|1013.85|1016.3|1014.1|1015.81|1013.61|0
1732744500000|2024-11-27 21:55:00|1016.3|1014.1|1015.92|1013.72|1016.54|1014.34|1015.81|1013.61|0
1732744800000|2024-11-27 22:00:00|1016.04|1013.84|1016.11|1013.91|1016.19|1013.99|1015.93|1013.73|0
1732745100000|2024-11-27 22:05:00|1015.93|1013.73|1016.11|1013.91|1016.15|1013.95|1015.93|1013.73|0
1732745400000|2024-11-27 22:10:00|1016.3|1014.1|1015.97|1013.77|1016.4|1014.2|1015.93|1013.73|0
1732745700000|2024-11-27 22:15:00|1015.93|1013.73|1015.97|1013.77|1016|1013.8|1015.9|1013.7|0
1732746000000|2024-11-27 22:20:00|1016.11|1013.91|1016.21|1014.01|1016.25|1014.05|1016.11|1013.91|0
1732746300000|2024-11-27 22:25:00|1016.25|1014.05|1016.29|1014.09|1016.29|1014.09|1016|1013.8|0
1732746600000|2024-11-27 22:30:00|1016.58|1014.38|1016.58|1014.38|1016.58|1014.38|1016.58|1014.38|0
1732747200000|2024-11-27 22:40:00|1016.57|1014.37|1016.51|1014.31|1016.57|1014.37|1016.51|1014.31|0
1732747500000|2024-11-27 22:45:00|1016.57|1014.37|1016.29|1014.09|1016.57|1014.37|1016.29|1014.09|0
1732747800000|2024-11-27 22:50:00|1016.43|1014.23|1016.4|1014.2|1016.72|1014.52|1016.36|1014.16|0
1732748100000|2024-11-27 22:55:00|1016.29|1014.09|1016.03|1013.83|1016.42|1014.22|1016.03|1013.83|0
1732748400000|2024-11-27 23:00:00|1015.67|1013.47|1020.58|1018.38|1020.58|1018.38|1015.67|1013.47|0
1732748700000|2024-11-27 23:05:00|1020.71|1018.51|1019.73|1017.53|1021.69|1019.49|1019.73|1017.53|0
1732749000000|2024-11-27 23:10:00|1019.84|1017.64|1019.23|1017.03|1020.22|1018.02|1018.25|1016.05|0
1732749300000|2024-11-27 23:15:00|1019.11|1016.91|1018.99|1016.79|1019.23|1017.03|1018|1015.8|0
1732749600000|2024-11-27 23:20:00|1019.35|1017.15|1019.97|1017.77|1020.46|1018.26|1019.23|1017.03|0
1732749900000|2024-11-27 23:25:00|1019.84|1017.64|1020.21|1018.01|1020.46|1018.26|1019.72|1017.52|0
1732750200000|2024-11-27 23:30:00|1020.46|1018.26|1020.82|1018.62|1021.2|1019|1020.46|1018.26|0
1732750500000|2024-11-27 23:35:00|1020.71|1018.51|1020.58|1018.38|1020.95|1018.75|1020.46|1018.26|0
1732750800000|2024-11-27 23:40:00|1020.7|1018.5|1020.7|1018.5|1020.95|1018.75|1020.46|1018.26|0
1732751100000|2024-11-27 23:45:00|1020.82|1018.62|1020.46|1018.26|1020.95|1018.75|1020.46|1018.26|0
1732751400000|2024-11-27 23:50:00|1020.7|1018.5|1020.46|1018.26|1021.19|1018.99|1020.46|1018.26|0
1732751700000|2024-11-27 23:55:00|1020.7|1018.5|1020.7|1018.5|1021.19|1018.99|1020.45|1018.25|0
1732752000000|2024-11-28 00:00:00|1020.82|1018.62|1020.95|1018.75|1021.44|1019.24|1020.7|1018.5|0
1732752300000|2024-11-28 00:05:00|1021.19|1018.99|1022.78|1020.58|1022.91|1020.71|1020.95|1018.75|0
1732752600000|2024-11-28 00:10:00|1022.67|1020.47|1022.78|1020.58|1022.91|1020.71|1022.42|1020.22|0
1732752900000|2024-11-28 00:15:00|1022.91|1020.71|1022.66|1020.46|1023.16|1020.96|1022.66|1020.46|0
1732753200000|2024-11-28 00:20:00|1022.91|1020.71|1022.66|1020.46|1023.16|1020.96|1022.66|1020.46|0
1732753500000|2024-11-28 00:25:00|1022.78|1020.58|1022.91|1020.71|1023.15|1020.95|1022.42|1020.22|0
1732753800000|2024-11-28 00:30:00|1023.15|1020.95|1021.92|1019.72|1023.15|1020.95|1021.92|1019.72|0
1732754100000|2024-11-28 00:35:00|1022.04|1019.84|1022.66|1020.46|1022.91|1020.71|1022.04|1019.84|0
1732754400000|2024-11-28 00:40:00|1022.41|1020.21|1022.66|1020.46|1022.66|1020.46|1022.41|1020.21|0
1732754700000|2024-11-28 00:45:00|1022.41|1020.21|1022.17|1019.97|1022.66|1020.46|1021.92|1019.72|0
1732755000000|2024-11-28 00:50:00|1022.29|1020.09|1022.41|1020.21|1022.66|1020.46|1021.67|1019.47|0
1732755300000|2024-11-28 00:55:00|1022.66|1020.46|1022.41|1020.21|1022.66|1020.46|1022.28|1020.08|0
1732755600000|2024-11-28 01:00:00|1022.17|1019.97|1021.67|1019.47|1022.66|1020.46|1021.43|1019.23|0
1732755900000|2024-11-28 01:05:00|1021.79|1019.59|1021.92|1019.72|1021.92|1019.72|1021.43|1019.23|0
1732756200000|2024-11-28 01:10:00|1022.04|1019.84|1022.16|1019.96|1022.66|1020.46|1021.43|1019.23|0
1732756500000|2024-11-28 01:15:00|1021.92|1019.72|1022.41|1020.21|1022.41|1020.21|1021.79|1019.59|0
1732756800000|2024-11-28 01:20:00|1022.28|1020.08|1022.03|1019.83|1022.41|1020.21|1021.92|1019.72|0
1732757100000|2024-11-28 01:25:00|1021.92|1019.72|1022.41|1020.21|1022.41|1020.21|1021.92|1019.72|0
1732757400000|2024-11-28 01:30:00|1022.31|1020.31|1022.65|1020.65|1022.9|1020.9|1022.31|1020.31|0
1732757700000|2024-11-28 01:35:00|1022.41|1020.41|1022.28|1020.28|1022.65|1020.65|1021.67|1019.67|0
1732758000000|2024-11-28 01:40:00|1022.41|1020.41|1023.39|1021.39|1023.39|1021.39|1021.67|1019.67|0
1732758300000|2024-11-28 01:45:00|1023.14|1021.14|1023.63|1021.63|1023.64|1021.64|1022.9|1020.9|0
1732758600000|2024-11-28 01:50:00|1023.39|1021.39|1022.4|1020.4|1023.63|1021.63|1022.28|1020.28|0
1732758900000|2024-11-28 01:55:00|1022.52|1020.52|1022.16|1020.16|1022.65|1020.65|1021.67|1019.67|0
1732759200000|2024-11-28 02:00:00|1022.4|1020.4|1022.77|1020.77|1023.14|1021.14|1021.91|1019.91|0
1732759500000|2024-11-28 02:05:00|1022.89|1020.89|1023.63|1021.63|1023.63|1021.63|1022.4|1020.4|0
1732759800000|2024-11-28 02:10:00|1023.5|1021.5|1023.01|1021.01|1023.5|1021.5|1022.65|1020.65|0
1732760100000|2024-11-28 02:15:00|1022.89|1020.89|1023.14|1021.14|1023.63|1021.63|1022.89|1020.89|0
1732760400000|2024-11-28 02:20:00|1023.38|1021.38|1023.38|1021.38|1023.75|1021.75|1023.38|1021.38|0
1732760700000|2024-11-28 02:25:00|1023.5|1021.5|1023.38|1021.38|1023.87|1021.87|1023.38|1021.38|0
1732761000000|2024-11-28 02:30:00|1023.25|1021.25|1023.38|1021.38|1023.38|1021.38|1023.14|1021.14|0
1732761300000|2024-11-28 02:35:00|1023.13|1021.13|1022.89|1020.89|1023.38|1021.38|1022.89|1020.89|0
1732761600000|2024-11-28 02:40:00|1023.13|1021.13|1023.38|1021.38|1023.5|1021.5|1022.89|1020.89|0
1732761900000|2024-11-28 02:45:00|1023.62|1021.62|1023.38|1021.38|1023.62|1021.62|1023.38|1021.38|0
1732762200000|2024-11-28 02:50:00|1023.62|1021.62|1023.62|1021.62|1023.62|1021.62|1023.13|1021.13|0
1732762500000|2024-11-28 02:55:00|1023.5|1021.5|1023.38|1021.38|1023.62|1021.62|1023.13|1021.13|0
1732762800000|2024-11-28 03:00:00|1023.25|1021.25|1023.13|1021.13|1023.38|1021.38|1023.13|1021.13|0
1732763100000|2024-11-28 03:05:00|1023.25|1021.25|1023.13|1021.13|1023.25|1021.25|1022.64|1020.64|0
1732763400000|2024-11-28 03:10:00|1023.25|1021.25|1023.13|1021.13|1023.37|1021.37|1023.13|1021.13|0
1732763700000|2024-11-28 03:15:00|1023.37|1021.37|1022.88|1020.88|1023.37|1021.37|1022.63|1020.63|0
1732764000000|2024-11-28 03:20:00|1022.75|1020.75|1023.13|1021.13|1023.13|1021.13|1022.63|1020.63|0
1732764300000|2024-11-28 03:25:00|1022.88|1020.88|1023.12|1021.12|1023.37|1021.37|1022.88|1020.88|0
1732764600000|2024-11-28 03:30:00|1022.88|1020.88|1023.37|1021.37|1023.62|1021.62|1022.63|1020.63|0
1732764900000|2024-11-28 03:35:00|1023.24|1021.24|1023.61|1021.61|1023.62|1021.62|1023.12|1021.12|0
1732765200000|2024-11-28 03:40:00|1023.86|1021.86|1023.61|1021.61|1023.86|1021.86|1023.61|1021.61|0
1732765500000|2024-11-28 03:45:00|1023.49|1021.49|1023.61|1021.61|1023.61|1021.61|1023.24|1021.24|0
1732765800000|2024-11-28 03:50:00|1023.49|1021.49|1022.99|1020.99|1023.49|1021.49|1022.87|1020.87|0
1732766100000|2024-11-28 03:55:00|1023.12|1021.12|1023.37|1021.37|1023.37|1021.37|1022.87|1020.87|0
1732766400000|2024-11-28 04:00:00|1023.61|1021.61|1023.12|1021.12|1023.61|1021.61|1022.87|1020.87|0
1732767000000|2024-11-28 04:10:00|1022.87|1020.87|1023.12|1021.12|1023.36|1021.36|1022.87|1020.87|0
1732767300000|2024-11-28 04:15:00|1023.23|1021.23|1023.12|1021.12|1023.61|1021.61|1023.12|1021.12|0
1732767600000|2024-11-28 04:20:00|1023.36|1021.36|1023.61|1021.61|1023.85|1021.85|1023.36|1021.36|0
1732767900000|2024-11-28 04:25:00|1023.72|1021.72|1024.1|1022.1|1024.1|1022.1|1023.61|1021.61|0
1732768200000|2024-11-28 04:30:00|1023.97|1021.97|1023.85|1021.85|1024.1|1022.1|1023.85|1021.85|0
1732768500000|2024-11-28 04:35:00|1023.97|1021.97|1024.1|1022.1|1024.34|1022.34|1023.97|1021.97|0
1732768800000|2024-11-28 04:40:00|1023.85|1021.85|1023.85|1021.85|1023.97|1021.97|1023.85|1021.85|0
1732769100000|2024-11-28 04:45:00|1023.6|1021.6|1023.36|1021.36|1023.85|1021.85|1023.11|1021.11|0
1732769400000|2024-11-28 04:50:00|1023.6|1021.6|1022.86|1020.86|1023.6|1021.6|1022.74|1020.74|0
1732769700000|2024-11-28 04:55:00|1023.11|1021.11|1022.62|1020.62|1023.11|1021.11|1022.62|1020.62|0
1732770000000|2024-11-28 05:00:00|1022.37|1020.37|1022.86|1020.86|1023.11|1021.11|1022.37|1020.37|0
1732770300000|2024-11-28 05:05:00|1022.73|1020.73|1022.61|1020.61|1022.86|1020.86|1022.61|1020.61|0
1732770600000|2024-11-28 05:10:00|1022.49|1020.49|1022.61|1020.61|1022.73|1020.73|1022.37|1020.37|0
1732770900000|2024-11-28 05:15:00|1022.86|1020.86|1022.12|1020.12|1023.11|1021.11|1022.12|1020.12|0
1732771200000|2024-11-28 05:20:00|1022.37|1020.37|1022.86|1020.86|1022.86|1020.86|1022.37|1020.37|0
1732771500000|2024-11-28 05:25:00|1022.61|1020.61|1023.35|1021.35|1023.35|1021.35|1022.61|1020.61|0
1732771800000|2024-11-28 05:30:00|1023.1|1021.1|1023.59|1021.59|1023.59|1021.59|1023.1|1021.1|0
1732772100000|2024-11-28 05:35:00|1023.47|1021.47|1023.84|1021.84|1023.84|1021.84|1023.47|1021.47|0
1732772400000|2024-11-28 05:40:00|1024.08|1022.08|1023.59|1021.59|1024.08|1022.08|1023.35|1021.35|0
1732772700000|2024-11-28 05:45:00|1023.46|1021.46|1023.35|1021.35|1023.59|1021.59|1023.35|1021.35|0
1732773000000|2024-11-28 05:50:00|1023.59|1021.59|1023.34|1021.34|1023.59|1021.59|1023.34|1021.34|0
1732773300000|2024-11-28 05:55:00|1023.59|1021.59|1023.59|1021.59|1023.59|1021.59|1023.34|1021.34|0
1732773600000|2024-11-28 06:00:00|1023.34|1021.34|1023.34|1021.34|1023.59|1021.59|1023.1|1021.1|0
1732773900000|2024-11-28 06:05:00|1023.59|1021.59|1023.59|1021.59|1023.83|1021.83|1023.34|1021.34|0
1732774200000|2024-11-28 06:10:00|1023.83|1021.83|1023.09|1021.09|1023.83|1021.83|1022.85|1020.85|0
1732774500000|2024-11-28 06:15:00|1023.21|1021.21|1023.09|1021.09|1023.21|1021.21|1023.09|1021.09|0
1732774800000|2024-11-28 06:20:00|1022.85|1020.85|1023.09|1021.09|1023.09|1021.09|1022.85|1020.85|0
1732775100000|2024-11-28 06:25:00|1022.85|1020.85|1022.96|1020.96|1023.09|1021.09|1022.72|1020.72|0
1732775400000|2024-11-28 06:30:00|1023.09|1021.09|1023.09|1021.09|1023.09|1021.09|1022.6|1020.6|0
1732775700000|2024-11-28 06:35:00|1022.85|1020.85|1022.6|1020.6|1023.09|1021.09|1022.6|1020.6|0
1732776000000|2024-11-28 06:40:00|1022.35|1020.35|1022.84|1020.84|1022.84|1020.84|1022.35|1020.35|0
1732776300000|2024-11-28 06:45:00|1022.72|1020.72|1022.6|1020.6|1022.84|1020.84|1022.22|1020.22|0
1732776600000|2024-11-28 06:50:00|1022.71|1020.71|1022.84|1020.84|1022.84|1020.84|1022.6|1020.6|0
1732777200000|2024-11-28 07:00:00|1022.59|1020.59|1022.71|1020.71|1022.84|1020.84|1022.47|1020.47|0
1732777500000|2024-11-28 07:05:00|1022.84|1020.84|1022.1|1020.1|1023.09|1021.09|1022.1|1020.1|0
1732777800000|2024-11-28 07:10:00|1021.61|1019.61|1022.84|1020.84|1022.84|1020.84|1021.61|1019.61|0
1732778100000|2024-11-28 07:15:00|1022.59|1020.59|1022.84|1020.84|1022.84|1020.84|1022.59|1020.59|0
1732778400000|2024-11-28 07:20:00|1022.71|1020.71|1022.59|1020.59|1022.84|1020.84|1022.35|1020.35|0
1732778700000|2024-11-28 07:25:00|1022.34|1020.34|1022.34|1020.34|1022.84|1020.84|1022.34|1020.34|0
1732779000000|2024-11-28 07:30:00|1022.59|1020.59|1021.62|1019.62|1022.59|1020.59|1021.37|1019.37|0
1732779300000|2024-11-28 07:35:00|1021.49|1019.49|1020.88|1018.88|1021.62|1019.62|1020.39|1018.39|0
1732779600000|2024-11-28 07:40:00|1020.75|1018.75|1020.63|1018.63|1020.88|1018.88|1020.39|1018.39|0
1732779900000|2024-11-28 07:45:00|1020.88|1018.88|1021.86|1019.86|1022.11|1020.11|1020.75|1018.75|0
1732780200000|2024-11-28 07:50:00|1021.62|1019.62|1022.11|1020.11|1022.11|1020.11|1021.37|1019.37|0
1732780500000|2024-11-28 07:55:00|1021.86|1019.86|1021.98|1019.98|1022.35|1020.35|1021.62|1019.62|0
1732780800000|2024-11-28 08:00:00|1022.35|1020.35|1021.61|1019.61|1022.35|1020.35|1021.37|1019.37|0
1732781100000|2024-11-28 08:05:00|1021.86|1019.86|1022.11|1020.11|1022.6|1020.6|1021.86|1019.86|0
1732781400000|2024-11-28 08:10:00|1022.35|1020.35|1020.87|1018.87|1022.35|1020.35|1020.38|1018.38|0
1732781700000|2024-11-28 08:15:00|1021.12|1019.12|1021.37|1019.37|1021.61|1019.61|1020.38|1018.38|0
1732782000000|2024-11-28 08:20:00|1021.12|1019.12|1021.61|1019.61|1021.73|1019.73|1020.87|1018.87|0
1732782300000|2024-11-28 08:25:00|1021.86|1019.86|1022.1|1020.1|1022.1|1020.1|1021.36|1019.36|0
1732782600000|2024-11-28 08:30:00|1021.86|1019.86|1021.86|1019.86|1022.35|1020.35|1021.61|1019.61|0
1732782900000|2024-11-28 08:35:00|1021.97|1019.97|1022.35|1020.35|1022.35|1020.35|1021.86|1019.86|0
1732783200000|2024-11-28 08:40:00|1022.1|1020.1|1022.35|1020.35|1022.35|1020.35|1021.85|1019.85|0
1732783500000|2024-11-28 08:45:00|1022.34|1020.34|1021.11|1019.11|1022.34|1020.34|1021.11|1019.11|0
1732783800000|2024-11-28 08:50:00|1021.36|1019.36|1021.85|1019.85|1022.1|1020.1|1021.11|1019.11|0
1732784100000|2024-11-28 08:55:00|1022.1|1020.1|1022.59|1020.59|1022.59|1020.59|1021.61|1019.61|0
1732784400000|2024-11-28 09:00:00|1022.46|1020.46|1022.21|1020.21|1022.71|1020.71|1022.1|1020.1|0
1732784700000|2024-11-28 09:05:00|1022.34|1020.34|1022.59|1020.59|1022.83|1020.83|1022.34|1020.34|0
1732785000000|2024-11-28 09:10:00|1022.7|1020.7|1022.83|1020.83|1023.08|1021.08|1022.09|1020.09|0
1732785300000|2024-11-28 09:15:00|1022.95|1020.95|1023.08|1021.08|1023.08|1021.08|1022.59|1020.59|0
1732785600000|2024-11-28 09:20:00|1023.32|1021.32|1023.32|1021.32|1023.32|1021.32|1022.83|1020.83|0
1732785900000|2024-11-28 09:25:00|1023.57|1021.57|1022.58|1020.58|1023.57|1021.57|1022.58|1020.58|0
1732786200000|2024-11-28 09:30:00|1022.83|1020.83|1023.32|1021.32|1023.32|1021.32|1022.58|1020.58|0
1732786500000|2024-11-28 09:35:00|1023.44|1021.44|1023.57|1021.57|1023.57|1021.57|1023.07|1021.07|0
1732786800000|2024-11-28 09:40:00|1023.44|1021.44|1023.56|1021.56|1023.57|1021.57|1023.32|1021.32|0
1732787100000|2024-11-28 09:45:00|1023.32|1021.32|1023.56|1021.56|1023.56|1021.56|1023.32|1021.32|0
1732787400000|2024-11-28 09:50:00|1023.81|1021.81|1024.05|1022.05|1024.06|1022.06|1023.56|1021.56|0
1732787700000|2024-11-28 09:55:00|1023.81|1021.81|1023.56|1021.56|1023.81|1021.81|1023.32|1021.32|0
1732788000000|2024-11-28 10:00:00|1023.68|1021.68|1022.82|1020.82|1023.81|1021.81|1022.69|1020.69|0
1732788300000|2024-11-28 10:05:00|1022.94|1020.94|1023.31|1021.31|1023.56|1021.56|1022.82|1020.82|0
1732788600000|2024-11-28 10:10:00|1023.07|1021.07|1023.56|1021.56|1023.56|1021.56|1022.82|1020.82|0
1732788900000|2024-11-28 10:15:00|1023.31|1021.31|1023.31|1021.31|1023.56|1021.56|1023.07|1021.07|0
1732789200000|2024-11-28 10:20:00|1023.07|1021.07|1023.07|1021.07|1023.56|1021.56|1022.82|1020.82|0
1732789500000|2024-11-28 10:25:00|1022.82|1020.82|1022.33|1020.33|1022.82|1020.82|1022.08|1020.08|0
1732789800000|2024-11-28 10:30:00|1022.08|1020.08|1022.33|1020.33|1023.31|1021.31|1022.08|1020.08|0
1732790100000|2024-11-28 10:35:00|1022.08|1020.08|1023.31|1021.31|1023.43|1021.43|1022.08|1020.08|0
1732790400000|2024-11-28 10:40:00|1023.06|1021.06|1023.34|1021.34|1023.46|1021.46|1022.82|1020.82|0
1732790700000|2024-11-28 10:45:00|1023.46|1021.46|1023.83|1021.83|1024.08|1022.08|1023.46|1021.46|0
1732791000000|2024-11-28 10:50:00|1023.95|1021.95|1024.08|1022.08|1024.08|1022.08|1023.58|1021.58|0
1732791300000|2024-11-28 10:55:00|1023.83|1021.83|1023.83|1021.83|1024.07|1022.07|1023.58|1021.58|0
1732791600000|2024-11-28 11:00:00|1024.07|1022.07|1024.32|1022.32|1024.44|1022.44|1023.83|1021.83|0
1732791900000|2024-11-28 11:05:00|1024.19|1022.19|1024.44|1022.44|1024.56|1022.56|1024.07|1022.07|0
1732792200000|2024-11-28 11:10:00|1024.32|1022.32|1024.32|1022.32|1024.56|1022.56|1023.94|1021.94|0
1732792500000|2024-11-28 11:15:00|1024.44|1022.44|1024.81|1022.81|1024.81|1022.81|1024.19|1022.19|0
1732792800000|2024-11-28 11:20:00|1024.68|1022.68|1023.58|1021.58|1024.81|1022.81|1023.58|1021.58|0
1732793100000|2024-11-28 11:25:00|1023.82|1021.82|1023.58|1021.58|1023.82|1021.82|1023.33|1021.33|0
1732793400000|2024-11-28 11:30:00|1023.82|1021.82|1023.08|1021.08|1024.07|1022.07|1022.84|1020.84|0
1732793700000|2024-11-28 11:35:00|1023.2|1021.2|1022.1|1020.1|1023.33|1021.33|1022.1|1020.1|0
1732794000000|2024-11-28 11:40:00|1021.85|1019.85|1022.84|1020.84|1022.95|1020.95|1021.85|1019.85|0
1732794300000|2024-11-28 11:45:00|1022.59|1020.59|1023.08|1021.08|1023.08|1021.08|1022.59|1020.59|0
1732794600000|2024-11-28 11:50:00|1023.33|1021.33|1024.31|1022.31|1024.8|1022.8|1023.33|1021.33|0
1732794900000|2024-11-28 11:55:00|1024.43|1022.43|1024.56|1022.56|1025.05|1023.05|1024.31|1022.31|0
1732795200000|2024-11-28 12:00:00|1024.8|1022.8|1024.8|1022.8|1025.05|1023.05|1024.56|1022.56|0
1732795500000|2024-11-28 12:05:00|1024.67|1022.67|1024.55|1022.55|1024.8|1022.8|1024.06|1022.06|0
1732795800000|2024-11-28 12:10:00|1024.67|1022.67|1024.55|1022.55|1024.8|1022.8|1024.55|1022.55|0
1732796100000|2024-11-28 12:15:00|1024.8|1022.8|1024.55|1022.55|1025.05|1023.05|1024.31|1022.31|0
1732796400000|2024-11-28 12:20:00|1024.31|1022.31|1024.06|1022.06|1024.31|1022.31|1023.81|1021.81|0
1732796700000|2024-11-28 12:25:00|1024.31|1022.31|1024.55|1022.55|1025.04|1023.04|1024.3|1022.3|0
1732797000000|2024-11-28 12:30:00|1024.3|1022.3|1025.04|1023.04|1025.04|1023.04|1024.3|1022.3|0
1732797300000|2024-11-28 12:35:00|1024.91|1022.91|1024.8|1022.8|1025.04|1023.04|1024.55|1022.55|0
1732797600000|2024-11-28 12:40:00|1024.91|1022.91|1024.55|1022.55|1024.91|1022.91|1024.3|1022.3|0
1732797900000|2024-11-28 12:45:00|1024.17|1022.17|1024.55|1022.55|1024.55|1022.55|1024.06|1022.06|0
1732798200000|2024-11-28 12:50:00|1024.3|1022.3|1024.79|1022.79|1024.79|1022.79|1024.3|1022.3|0
1732798500000|2024-11-28 12:55:00|1024.55|1022.55|1025.04|1023.04|1025.28|1023.28|1024.55|1022.55|0
1732798800000|2024-11-28 13:00:00|1024.91|1022.91|1025.04|1023.04|1025.53|1023.53|1024.79|1022.79|0
1732799100000|2024-11-28 13:05:00|1025.28|1023.28|1025.28|1023.28|1025.28|1023.28|1025.04|1023.04|0
1732799400000|2024-11-28 13:10:00|1025.04|1023.04|1025.28|1023.28|1025.28|1023.28|1025.04|1023.04|0
1732799700000|2024-11-28 13:15:00|1025.15|1023.15|1025.03|1023.03|1025.28|1023.28|1025.03|1023.03|0
1732800000000|2024-11-28 13:20:00|1025.28|1023.28|1025.28|1023.28|1025.53|1023.53|1025.28|1023.28|0
1732800300000|2024-11-28 13:25:00|1025.4|1023.4|1025.52|1023.52|1025.52|1023.52|1025.03|1023.03|0
1732800600000|2024-11-28 13:30:00|1025.4|1023.4|1024.05|1022.05|1025.52|1023.52|1023.8|1021.8|0
1732800900000|2024-11-28 13:35:00|1024.29|1022.29|1024.78|1022.78|1025.03|1023.03|1023.8|1021.8|0
1732801200000|2024-11-28 13:40:00|1024.66|1022.66|1025.28|1023.28|1025.52|1023.52|1024.54|1022.54|0
1732801500000|2024-11-28 13:45:00|1025.15|1023.15|1025.39|1023.39|1025.77|1023.77|1025.03|1023.03|0
1732801800000|2024-11-28 13:50:00|1025.52|1023.52|1025.52|1023.52|1025.77|1023.77|1025.39|1023.39|0
1732802100000|2024-11-28 13:55:00|1025.39|1023.39|1025.52|1023.52|1025.77|1023.77|1025.27|1023.27|0
1732802400000|2024-11-28 14:00:00|1025.27|1023.27|1024.78|1022.78|1025.52|1023.52|1024.78|1022.78|0
1732802700000|2024-11-28 14:05:00|1025.03|1023.03|1025.27|1023.27|1025.27|1023.27|1024.29|1022.29|0
1732803000000|2024-11-28 14:10:00|1025.14|1023.14|1025.02|1023.02|1025.27|1023.27|1024.53|1022.53|0
1732803300000|2024-11-28 14:15:00|1024.9|1022.9|1025.02|1023.02|1025.27|1023.27|1024.78|1022.78|0
1732803600000|2024-11-28 14:20:00|1024.78|1022.78|1025.02|1023.02|1025.27|1023.27|1024.78|1022.78|0
1732803900000|2024-11-28 14:25:00|1025.27|1023.27|1025.27|1023.27|1025.52|1023.52|1025.14|1023.14|0
1732804200000|2024-11-28 14:30:00|1025.39|1023.39|1028.22|1026.22|1028.47|1026.47|1025.39|1023.39|0
1732804500000|2024-11-28 14:35:00|1027.98|1025.98|1027.35|1025.35|1028.22|1026.22|1027.24|1025.24|0
1732804800000|2024-11-28 14:40:00|1027.24|1025.24|1027.23|1025.23|1027.97|1025.97|1026.99|1024.99|0
1732805100000|2024-11-28 14:45:00|1027.48|1025.48|1028.22|1026.22|1028.22|1026.22|1027.48|1025.48|0
1732805400000|2024-11-28 14:50:00|1028.34|1026.34|1028.58|1026.58|1028.96|1026.96|1027.6|1025.6|0
1732805700000|2024-11-28 14:55:00|1028.46|1026.46|1028.46|1026.46|1028.96|1026.96|1028.22|1026.22|0
1732806000000|2024-11-28 15:00:00|1028.71|1026.71|1028.95|1026.95|1029.45|1027.45|1028.71|1026.71|0
1732806300000|2024-11-28 15:05:00|1029.07|1027.07|1029.03|1027.03|1029.52|1027.52|1028.78|1026.78|0
1732806600000|2024-11-28 15:10:00|1028.78|1026.78|1028.78|1026.78|1029.03|1027.03|1028.29|1026.29|0
1732806900000|2024-11-28 15:15:00|1029.03|1027.03|1029.77|1027.77|1029.77|1027.77|1028.54|1026.54|0
1732807200000|2024-11-28 15:20:00|1029.89|1027.89|1030.5|1028.5|1030.75|1028.75|1029.52|1027.52|0
1732807500000|2024-11-28 15:25:00|1030.38|1028.38|1030.13|1028.13|1030.87|1028.87|1029.88|1027.88|0
1732807800000|2024-11-28 15:30:00|1030.01|1028.01|1031|1029|1031|1029|1030.01|1028.01|0
1732808100000|2024-11-28 15:35:00|1031.24|1029.24|1030.26|1028.26|1031.49|1029.49|1030.26|1028.26|0
1732808400000|2024-11-28 15:40:00|1030.13|1028.13|1030.75|1028.75|1030.75|1028.75|1030.01|1028.01|0
1732808700000|2024-11-28 15:45:00|1030.99|1028.99|1031.49|1029.49|1031.49|1029.49|1030.75|1028.75|0
1732809000000|2024-11-28 15:50:00|1031.36|1029.36|1031.24|1029.24|1031.49|1029.49|1030.75|1028.75|0
1732809300000|2024-11-28 15:55:00|1031.11|1029.11|1030.86|1028.86|1031.24|1029.24|1030.5|1028.5|0
1732809600000|2024-11-28 16:00:00|1030.99|1028.99|1031.6|1029.6|1032.47|1030.47|1030.99|1028.99|0
1732809900000|2024-11-28 16:05:00|1031.48|1029.48|1031.48|1029.48|1032.22|1030.22|1031.24|1029.24|0
1732810200000|2024-11-28 16:10:00|1031.6|1029.6|1032.47|1030.47|1032.71|1030.71|1031.6|1029.6|0
1732810500000|2024-11-28 16:15:00|1032.22|1030.22|1032.46|1030.46|1032.71|1030.71|1032.22|1030.22|0
1732810800000|2024-11-28 16:20:00|1032.58|1030.58|1031.97|1029.97|1032.71|1030.71|1031.97|1029.97|0
1732811100000|2024-11-28 16:25:00|1031.73|1029.73|1030.49|1028.49|1031.73|1029.73|1030.25|1028.25|0
1732811400000|2024-11-28 16:30:00|1030.74|1028.74|1029.26|1027.26|1030.74|1028.74|1029.26|1027.26|0
1732811700000|2024-11-28 16:35:00|1029.51|1027.51|1029.02|1027.02|1029.87|1027.87|1028.64|1026.64|0
1732812000000|2024-11-28 16:40:00|1029.26|1027.26|1029.26|1027.26|1029.38|1027.38|1028.77|1026.77|0
1732812300000|2024-11-28 16:45:00|1029.51|1027.51|1029.01|1027.01|1029.75|1027.75|1028.77|1026.77|0
1732812600000|2024-11-28 16:50:00|1029.26|1027.26|1029.01|1027.01|1029.26|1027.26|1028.77|1026.77|0
1732812900000|2024-11-28 16:55:00|1028.77|1026.77|1029.26|1027.26|1029.26|1027.26|1028.77|1026.77|0
1732813200000|2024-11-28 17:00:00|1029.01|1027.01|1029.75|1027.75|1030.24|1028.24|1029.01|1027.01|0
1732813500000|2024-11-28 17:05:00|1030|1028|1030.98|1028.98|1030.98|1028.98|1029.5|1027.5|0
1732813800000|2024-11-28 17:10:00|1030.85|1028.85|1029.99|1027.99|1030.98|1028.98|1029.87|1027.87|0
1732814100000|2024-11-28 17:15:00|1029.87|1027.87|1030.73|1028.73|1030.73|1028.73|1029.75|1027.75|0
1732814400000|2024-11-28 17:20:00|1030.49|1028.49|1030.48|1028.48|1030.73|1028.73|1030.48|1028.48|0
1732814700000|2024-11-28 17:25:00|1030.6|1028.6|1031.71|1029.71|1031.71|1029.71|1030.48|1028.48|0
1732815000000|2024-11-28 17:30:00|1031.96|1029.96|1031.83|1029.83|1032.08|1030.08|1031.71|1029.71|0
1732815300000|2024-11-28 17:35:00|1031.96|1029.96|1032.08|1030.08|1032.21|1030.21|1031.71|1029.71|0
1732815600000|2024-11-28 17:40:00|1031.96|1029.96|1032.2|1030.2|1032.2|1030.2|1031.83|1029.83|0
1732815900000|2024-11-28 17:45:00|1032.08|1030.08|1030.97|1028.97|1032.08|1030.08|1029.37|1027.37|0
1732816200000|2024-11-28 17:50:00|1031.22|1029.22|1030.73|1028.73|1031.58|1029.58|1030.23|1028.23|0
1732816500000|2024-11-28 17:55:00|1030.6|1028.6|1030.35|1028.35|1031.09|1029.09|1029|1027|0
1732816800000|2024-11-28 18:00:00|1029.5|1027.5|1027.31|1025.31|1029.5|1027.5|1027.31|1025.31|0
1732817100000|2024-11-28 18:05:00|1027.32|1025.32|1028.44|1026.44|1028.46|1026.46|1027.32|1025.32|0
1732817700000|2024-11-28 18:15:00|1027.87|1025.87|1026.17|1024.17|1028.44|1026.44|1026.17|1024.17|0
1732818600000|2024-11-28 18:30:00|1027.3|1025.3|1027.3|1025.3|1027.3|1025.3|1026.73|1024.73|0
1732818900000|2024-11-28 18:35:00|1028.43|1026.43|1027.3|1025.3|1028.43|1026.43|1027.3|1025.3|0
1732819200000|2024-11-28 18:40:00|1027.86|1025.86|1027.3|1025.3|1028.43|1026.43|1027.3|1025.3|0
1732819500000|2024-11-28 18:45:00|1028.43|1026.43|1028.43|1026.43|1028.47|1026.47|1027.3|1025.3|0
1732819800000|2024-11-28 18:50:00|1027.3|1025.3|1027.3|1025.3|1027.3|1025.3|1027.3|1025.3|0
1732820700000|2024-11-28 19:05:00|1027.86|1025.86|1028.43|1026.43|1028.43|1026.43|1027.86|1025.86|0
1732821000000|2024-11-28 19:10:00|1027.86|1025.86|1027.86|1025.86|1028.43|1026.43|1027.86|1025.86|0
1732821300000|2024-11-28 19:15:00|1027.29|1025.29|1027.29|1025.29|1027.29|1025.29|1027.29|1025.29|0
1732821600000|2024-11-28 19:20:00|1027.28|1025.28|1027.28|1025.28|1027.28|1025.28|1027.28|1025.28|0
1732821900000|2024-11-28 19:25:00|1027.26|1025.26|1027.26|1025.26|1027.28|1025.28|1027.26|1025.26|0
1732823100000|2024-11-28 19:45:00|1028.39|1026.39|1028.39|1026.39|1028.39|1026.39|1028.39|1026.39|0
1732823700000|2024-11-28 19:55:00|1027.83|1025.83|1028.39|1026.39|1028.39|1026.39|1027.83|1025.83|0
1732824000000|2024-11-28 20:00:00|1029.52|1027.52|1029.52|1027.52|1029.52|1027.52|1028.39|1026.39|0
1732824900000|2024-11-28 20:15:00|1028.96|1026.96|1028.39|1026.39|1029.52|1027.52|1028.39|1026.39|0
1732825200000|2024-11-28 20:20:00|1028.96|1026.96|1029.52|1027.52|1029.52|1027.52|1028.96|1026.96|0
1732825500000|2024-11-28 20:25:00|1028.96|1026.96|1028.96|1026.96|1029.52|1027.52|1028.39|1026.39|0
1732825800000|2024-11-28 20:30:00|1029.52|1027.52|1029.52|1027.52|1029.52|1027.52|1028.96|1026.96|0
1732826100000|2024-11-28 20:35:00|1028.96|1026.96|1029.54|1027.54|1029.54|1027.54|1028.38|1026.38|0
1732826400000|2024-11-28 20:40:00|1029.52|1027.52|1029.52|1027.52|1029.52|1027.52|1029.52|1027.52|0
1732826700000|2024-11-28 20:45:00|1029.51|1027.51|1029.51|1027.51|1029.51|1027.51|1029.51|1027.51|0
1732827000000|2024-11-28 20:50:00|1028.38|1026.38|1029.51|1027.51|1029.51|1027.51|1028.38|1026.38|0
1732827300000|2024-11-28 20:55:00|1030.65|1028.65|1030.65|1028.65|1030.65|1028.65|1029.51|1027.51|0
1732827600000|2024-11-28 21:00:00|1030.64|1028.64|1030.64|1028.64|1030.64|1028.64|1030.64|1028.64|0
1732828500000|2024-11-28 21:15:00|1030.74|1028.54|1030.74|1028.54|1030.74|1028.54|1030.74|1028.54|0
1732831200000|2024-11-28 22:00:00|1030.73|1028.53|1030.73|1028.53|1030.73|1028.53|1030.73|1028.53|0
1732834800000|2024-11-28 23:00:00|1029.17|1026.97|1026.46|1024.26|1029.3|1027.1|1026.46|1024.26|0
1732835100000|2024-11-28 23:05:00|1026.59|1024.39|1026.83|1024.63|1027.57|1025.37|1026.34|1024.14|0
1732835400000|2024-11-28 23:10:00|1026.59|1024.39|1027.57|1025.37|1027.57|1025.37|1026.34|1024.14|0
1732835700000|2024-11-28 23:15:00|1027.82|1025.62|1028.8|1026.6|1029.05|1026.85|1027.82|1025.62|0
1732836000000|2024-11-28 23:20:00|1028.92|1026.72|1029.29|1027.09|1029.54|1027.34|1028.55|1026.35|0
1732836300000|2024-11-28 23:25:00|1029.16|1026.96|1029.54|1027.34|1029.79|1027.59|1029.16|1026.96|0
1732836600000|2024-11-28 23:30:00|1029.29|1027.09|1029.29|1027.09|1029.54|1027.34|1028.55|1026.35|0
1732836900000|2024-11-28 23:35:00|1029.16|1026.96|1030.03|1027.83|1030.28|1028.08|1028.8|1026.6|0
1732837200000|2024-11-28 23:40:00|1030.15|1027.95|1030.89|1028.69|1031.01|1028.81|1029.9|1027.7|0
1732837500000|2024-11-28 23:45:00|1030.64|1028.44|1029.16|1026.96|1030.64|1028.44|1028.55|1026.35|0
1732837800000|2024-11-28 23:50:00|1029.04|1026.84|1030.03|1027.83|1030.03|1027.83|1028.55|1026.35|0
1732838100000|2024-11-28 23:55:00|1029.9|1027.7|1030.27|1028.07|1031.01|1028.81|1029.78|1027.58|0
1732838400000|2024-11-29 00:00:00|1030.03|1027.83|1028.06|1025.86|1030.52|1028.32|1028.06|1025.86|0
1732838700000|2024-11-29 00:05:00|1027.81|1025.61|1025.96|1023.76|1027.81|1025.61|1025.84|1023.64|0
1732839000000|2024-11-29 00:10:00|1025.84|1023.64|1026.58|1024.38|1027.32|1025.12|1025.84|1023.64|0
1732839300000|2024-11-29 00:15:00|1026.82|1024.62|1027.31|1025.11|1028.3|1026.1|1026.58|1024.38|0
1732839600000|2024-11-29 00:20:00|1027.56|1025.36|1027.07|1024.87|1027.92|1025.72|1026.33|1024.13|0
1732839900000|2024-11-29 00:25:00|1026.94|1024.74|1027.8|1025.6|1027.8|1025.6|1026.57|1024.37|0
1732840200000|2024-11-29 00:30:00|1027.31|1025.11|1024.6|1022.4|1027.68|1025.48|1024.11|1021.91|0
1732840500000|2024-11-29 00:35:00|1024.11|1021.91|1024.36|1022.16|1024.85|1022.65|1022.63|1020.43|0
1732840800000|2024-11-29 00:40:00|1024.11|1021.91|1024.6|1022.4|1025.09|1022.89|1024.11|1021.91|0
1732841100000|2024-11-29 00:45:00|1024.72|1022.52|1022.38|1020.18|1025.09|1022.89|1022.38|1020.18|0
1732841400000|2024-11-29 00:50:00|1022.88|1020.68|1019.92|1017.72|1022.88|1020.68|1018.94|1016.74|0
1732841700000|2024-11-29 00:55:00|1019.43|1017.23|1020.91|1018.71|1021.15|1018.95|1019.43|1017.23|0
1732842000000|2024-11-29 01:00:00|1020.78|1018.58|1018.69|1016.49|1021.15|1018.95|1018.69|1016.49|0
1732842300000|2024-11-29 01:05:00|1018.94|1016.74|1021.64|1019.44|1021.64|1019.44|1018.94|1016.74|0
1732842600000|2024-11-29 01:10:00|1021.76|1019.56|1021.89|1019.69|1022.74|1020.54|1020.66|1018.46|0
1732842900000|2024-11-29 01:15:00|1022.01|1019.81|1023.43|1021.23|1023.43|1021.23|1021.89|1019.69|0
1732843200000|2024-11-29 01:20:00|1023.18|1020.98|1025.27|1023.07|1025.64|1023.44|1022.94|1020.74|0
1732843500000|2024-11-29 01:25:00|1025.4|1023.2|1026.63|1024.43|1026.63|1024.43|1025.15|1022.95|0
1732843800000|2024-11-29 01:30:00|1026.28|1024.28|1026.77|1024.77|1027.39|1025.39|1026.28|1024.28|0
1732844100000|2024-11-29 01:35:00|1026.89|1024.89|1026.28|1024.28|1027.76|1025.76|1026.03|1024.03|0
1732844400000|2024-11-29 01:40:00|1026.15|1024.15|1026.03|1024.03|1026.77|1024.77|1026.03|1024.03|0
1732844700000|2024-11-29 01:45:00|1026.4|1024.4|1026.53|1024.53|1027.76|1025.76|1026.03|1024.03|0
1732845000000|2024-11-29 01:50:00|1026.64|1024.64|1026.77|1024.77|1027.26|1025.26|1026.15|1024.15|0
1732845300000|2024-11-29 01:55:00|1027.02|1025.02|1029.23|1027.23|1029.48|1027.48|1026.77|1024.77|0
1732845600000|2024-11-29 02:00:00|1029.48|1027.48|1030.71|1028.71|1030.71|1028.71|1029.35|1027.35|0
1732845900000|2024-11-29 02:05:00|1030.95|1028.95|1031.69|1029.69|1031.94|1029.94|1030.95|1028.95|0
1732846200000|2024-11-29 02:10:00|1031.81|1029.81|1032.18|1030.18|1032.43|1030.43|1031.69|1029.69|0
1732846500000|2024-11-29 02:15:00|1031.94|1029.94|1031.2|1029.2|1031.94|1029.94|1031.2|1029.2|0
1732846800000|2024-11-29 02:20:00|1031.45|1029.45|1031.69|1029.69|1032.68|1030.68|1031.44|1029.44|0
1732847100000|2024-11-29 02:25:00|1031.94|1029.94|1032.67|1030.67|1032.79|1030.79|1031.69|1029.69|0
1732847400000|2024-11-29 02:30:00|1032.79|1030.79|1032.43|1030.43|1032.92|1030.92|1032.18|1030.18|0
1732847700000|2024-11-29 02:35:00|1032.67|1030.67|1032.67|1030.67|1032.67|1030.67|1032.43|1030.43|0
1732848000000|2024-11-29 02:40:00|1032.43|1030.43|1032.43|1030.43|1032.67|1030.67|1032.18|1030.18|0
1732848300000|2024-11-29 02:45:00|1032.54|1030.54|1031.8|1029.8|1032.67|1030.67|1031.8|1029.8|0
1732848600000|2024-11-29 02:50:00|1031.93|1029.93|1032.67|1030.67|1032.67|1030.67|1031.69|1029.69|0
1732848900000|2024-11-29 02:55:00|1032.54|1030.54|1032.67|1030.67|1032.92|1030.92|1032.18|1030.18|0
1732849200000|2024-11-29 03:00:00|1032.92|1030.92|1032.92|1030.92|1033.16|1031.16|1032.67|1030.67|0
1732849500000|2024-11-29 03:05:00|1033.16|1031.16|1033.41|1031.41|1033.9|1031.9|1032.92|1030.92|0
1732849800000|2024-11-29 03:10:00|1033.65|1031.65|1033.65|1031.65|1034.15|1032.15|1033.65|1031.65|0
1732850100000|2024-11-29 03:15:00|1033.9|1031.9|1034.14|1032.14|1034.14|1032.14|1033.65|1031.65|0
1732850400000|2024-11-29 03:20:00|1033.9|1031.9|1033.4|1031.4|1034.14|1032.14|1033.4|1031.4|0
1732850700000|2024-11-29 03:25:00|1033.65|1031.65|1033.16|1031.16|1034.14|1032.14|1032.78|1030.78|0
1732851000000|2024-11-29 03:30:00|1033.65|1031.65|1033.4|1031.4|1034.14|1032.14|1032.42|1030.42|0
1732851300000|2024-11-29 03:35:00|1033.65|1031.65|1031.68|1029.68|1033.65|1031.65|1031.68|1029.68|0
1732851600000|2024-11-29 03:40:00|1031.8|1029.8|1032.66|1030.66|1032.91|1030.91|1031.68|1029.68|0
1732851900000|2024-11-29 03:45:00|1032.91|1030.91|1032.42|1030.42|1032.91|1030.91|1032.17|1030.17|0
1732852200000|2024-11-29 03:50:00|1032.17|1030.17|1033.15|1031.15|1033.65|1031.65|1032.17|1030.17|0
1732852500000|2024-11-29 03:55:00|1033.4|1031.4|1033.4|1031.4|1033.65|1031.65|1032.91|1030.91|0
1732852800000|2024-11-29 04:00:00|1033.65|1031.65|1033.64|1031.64|1033.89|1031.89|1033.27|1031.27|0
1732853100000|2024-11-29 04:05:00|1033.89|1031.89|1034.25|1032.25|1034.38|1032.38|1033.89|1031.89|0
1732853400000|2024-11-29 04:10:00|1034.14|1032.14|1034.38|1032.38|1034.63|1032.63|1033.64|1031.64|0
1732853700000|2024-11-29 04:15:00|1034.5|1032.5|1034.63|1032.63|1035.12|1033.12|1034.38|1032.38|0
1732854000000|2024-11-29 04:20:00|1034.87|1032.87|1034.63|1032.63|1035.12|1033.12|1034.38|1032.38|0
1732854300000|2024-11-29 04:25:00|1034.87|1032.87|1034.13|1032.13|1034.87|1032.87|1034.13|1032.13|0
1732854600000|2024-11-29 04:30:00|1034.01|1032.01|1033.39|1031.39|1034.13|1032.13|1033.39|1031.39|0
1732854900000|2024-11-29 04:35:00|1033.51|1031.51|1033.51|1031.51|1033.89|1031.89|1033.27|1031.27|0
1732855200000|2024-11-29 04:40:00|1033.39|1031.39|1034.62|1032.62|1034.62|1032.62|1033.39|1031.39|0
1732855500000|2024-11-29 04:45:00|1034.5|1032.5|1034.38|1032.38|1034.87|1032.87|1034.13|1032.13|0
1732855800000|2024-11-29 04:50:00|1034.25|1032.25|1034.38|1032.38|1034.38|1032.38|1034.13|1032.13|0
1732856100000|2024-11-29 04:55:00|1034.62|1032.62|1035.11|1033.11|1035.11|1033.11|1034.62|1032.62|0
1732856400000|2024-11-29 05:00:00|1035.36|1033.36|1034.37|1032.37|1035.61|1033.61|1034|1032|0
1732856700000|2024-11-29 05:05:00|1034.25|1032.25|1033.63|1031.63|1034.62|1032.62|1033.39|1031.39|0
1732857000000|2024-11-29 05:10:00|1033.51|1031.51|1033.63|1031.63|1034.13|1032.13|1032.89|1030.89|0
1732857300000|2024-11-29 05:15:00|1033.51|1031.51|1033.63|1031.63|1033.88|1031.88|1033.39|1031.39|0
1732857600000|2024-11-29 05:20:00|1033.75|1031.75|1033.88|1031.88|1034.13|1032.13|1033.5|1031.5|0
1732857900000|2024-11-29 05:25:00|1033.75|1031.75|1032.65|1030.65|1033.75|1031.75|1032.65|1030.65|0
1732858200000|2024-11-29 05:30:00|1032.89|1030.89|1032.15|1030.15|1033.01|1031.01|1032.02|1030.02|0
1732858500000|2024-11-29 05:35:00|1032.02|1030.02|1032.64|1030.64|1032.89|1030.89|1031.41|1029.41|0
1732858800000|2024-11-29 05:40:00|1032.52|1030.52|1032.15|1030.15|1032.52|1030.52|1031.66|1029.66|0
1732859100000|2024-11-29 05:45:00|1032.4|1030.4|1032.4|1030.4|1032.64|1030.64|1032.02|1030.02|0
1732859400000|2024-11-29 05:50:00|1032.15|1030.15|1032.15|1030.15|1032.51|1030.51|1031.66|1029.66|0
1732859700000|2024-11-29 05:55:00|1032.4|1030.4|1031.66|1029.66|1032.76|1030.76|1031.53|1029.53|0
1732860000000|2024-11-29 06:00:00|1031.53|1029.53|1031.28|1029.28|1032.02|1030.02|1031.16|1029.16|0
1732860300000|2024-11-29 06:05:00|1031.41|1029.41|1031.41|1029.41|1031.65|1029.65|1031.16|1029.16|0
1732860600000|2024-11-29 06:10:00|1031.28|1029.28|1031.16|1029.16|1031.9|1029.9|1030.91|1028.91|0
1732860900000|2024-11-29 06:15:00|1030.91|1028.91|1030.42|1028.42|1031.28|1029.28|1029.93|1027.93|0
1732861200000|2024-11-29 06:20:00|1030.29|1028.29|1030.91|1028.91|1031.16|1029.16|1030.29|1028.29|0
1732861500000|2024-11-29 06:25:00|1030.42|1028.42|1030.17|1028.17|1030.54|1028.54|1029.93|1027.93|0
1732861800000|2024-11-29 06:30:00|1030.42|1028.42|1031.65|1029.65|1032.39|1030.39|1030.42|1028.42|0
1732862100000|2024-11-29 06:35:00|1031.9|1029.9|1031.4|1029.4|1032.63|1030.63|1031.4|1029.4|0
1732862400000|2024-11-29 06:40:00|1031.65|1029.65|1031.89|1029.89|1032.39|1030.39|1031.4|1029.4|0
1732862700000|2024-11-29 06:45:00|1032.14|1030.14|1030.91|1028.91|1032.14|1030.14|1030.29|1028.29|0
1732863000000|2024-11-29 06:50:00|1031.03|1029.03|1029.92|1027.92|1031.4|1029.4|1028.94|1026.94|0
1732863300000|2024-11-29 06:55:00|1030.04|1028.04|1031.15|1029.15|1031.4|1029.4|1029.92|1027.92|0
1732863600000|2024-11-29 07:00:00|1031.27|1029.27|1029.43|1027.43|1031.27|1029.27|1028.44|1026.44|0
1732863900000|2024-11-29 07:05:00|1029.3|1027.3|1028.44|1026.44|1029.92|1027.92|1027.46|1025.46|0
1732864200000|2024-11-29 07:10:00|1028.2|1026.2|1027.95|1025.95|1028.69|1026.69|1027.46|1025.46|0
1732864500000|2024-11-29 07:15:00|1028.07|1026.07|1026.96|1024.96|1028.07|1026.07|1025.85|1023.85|0
1732864800000|2024-11-29 07:20:00|1027.21|1025.21|1027.95|1025.95|1028.19|1026.19|1026.72|1024.72|0
1732865100000|2024-11-29 07:25:00|1027.82|1025.82|1027.7|1025.7|1028.19|1026.19|1026.96|1024.96|0
1732865400000|2024-11-29 07:30:00|1027.45|1025.45|1025.48|1023.48|1027.45|1025.45|1024.37|1022.37|0
1732865700000|2024-11-29 07:35:00|1025.73|1023.73|1025.97|1023.97|1026.22|1024.22|1024.99|1022.99|0
1732866000000|2024-11-29 07:40:00|1025.85|1023.85|1026.96|1024.96|1027.94|1025.94|1025.6|1023.6|0
1732866300000|2024-11-29 07:45:00|1026.83|1024.83|1028.68|1026.68|1028.93|1026.93|1026.46|1024.46|0
1732866600000|2024-11-29 07:50:00|1028.8|1026.8|1028.68|1026.68|1029.67|1027.67|1028.43|1026.43|0
1732866900000|2024-11-29 07:55:00|1028.43|1026.43|1027.32|1025.32|1028.68|1026.68|1026.46|1024.46|0
1732867200000|2024-11-29 08:00:00|1027.69|1025.69|1032.99|1030.99|1032.99|1030.99|1027.69|1025.69|0
1732867500000|2024-11-29 08:05:00|1032.87|1030.87|1032.87|1030.87|1033.36|1031.36|1032.37|1030.37|0
1732867800000|2024-11-29 08:10:00|1032.98|1030.98|1031.14|1029.14|1033.11|1031.11|1030.16|1028.16|0
1732868100000|2024-11-29 08:15:00|1031.26|1029.26|1030.4|1028.4|1032.49|1030.49|1030.4|1028.4|0
1732868400000|2024-11-29 08:20:00|1030.65|1028.65|1032|1030|1032.13|1030.13|1030.4|1028.4|0
1732868700000|2024-11-29 08:25:00|1032.12|1030.12|1032.12|1030.12|1032.86|1030.86|1031.39|1029.39|0
1732869000000|2024-11-29 08:30:00|1031.88|1029.88|1031.01|1029.01|1032.73|1030.73|1030.64|1028.64|0
1732869300000|2024-11-29 08:35:00|1031.14|1029.14|1031.5|1029.5|1032.37|1030.37|1030.89|1028.89|0
1732869600000|2024-11-29 08:40:00|1031.88|1029.88|1028.92|1026.92|1032.12|1030.12|1028.92|1026.92|0
1732869900000|2024-11-29 08:45:00|1028.67|1026.67|1030.15|1028.15|1030.15|1028.15|1028.67|1026.67|0
1732870200000|2024-11-29 08:50:00|1030.4|1028.4|1032.12|1030.12|1032.24|1030.24|1029.53|1027.53|0
1732870500000|2024-11-29 08:55:00|1032.61|1030.61|1031.63|1029.63|1032.61|1030.61|1031.25|1029.25|0
1732870800000|2024-11-29 09:00:00|1031.38|1029.38|1033.35|1031.35|1033.35|1031.35|1030.89|1028.89|0
1732871100000|2024-11-29 09:05:00|1032.86|1030.86|1033.35|1031.35|1033.6|1031.6|1032.12|1030.12|0
1732871400000|2024-11-29 09:10:00|1033.6|1031.6|1032.61|1030.61|1034.34|1032.34|1032.12|1030.12|0
1732871700000|2024-11-29 09:15:00|1032.48|1030.48|1033.35|1031.35|1033.84|1031.84|1032.36|1030.36|0
1732872000000|2024-11-29 09:20:00|1033.22|1031.22|1033.84|1031.84|1034.33|1032.33|1033.22|1031.22|0
1732872300000|2024-11-29 09:25:00|1033.96|1031.96|1034.09|1032.09|1034.09|1032.09|1033.35|1031.35|0
1732872600000|2024-11-29 09:30:00|1033.96|1031.96|1032.97|1030.97|1034.09|1032.09|1032.48|1030.48|0
1732872900000|2024-11-29 09:35:00|1033.1|1031.1|1034.33|1032.33|1034.58|1032.58|1033.1|1031.1|0
1732873200000|2024-11-29 09:40:00|1034.45|1032.45|1033.34|1031.34|1034.58|1032.58|1032.85|1030.85|0
1732873500000|2024-11-29 09:45:00|1033.46|1031.46|1033.95|1031.95|1034.58|1032.58|1033.1|1031.1|0
1732873800000|2024-11-29 09:50:00|1033.84|1031.84|1032.85|1030.85|1033.84|1031.84|1032.85|1030.85|0
1732874100000|2024-11-29 09:55:00|1033.1|1031.1|1033.1|1031.1|1033.59|1031.59|1033.1|1031.1|0
1732874400000|2024-11-29 10:00:00|1032.97|1030.97|1033.21|1031.21|1033.59|1031.59|1032.6|1030.6|0
1732874700000|2024-11-29 10:05:00|1033.09|1031.09|1033.59|1031.59|1034.08|1032.08|1032.85|1030.85|0
1732875000000|2024-11-29 10:10:00|1033.34|1031.34|1034.33|1032.33|1034.57|1032.57|1033.34|1031.34|0
1732875300000|2024-11-29 10:15:00|1034.44|1032.44|1034.82|1032.82|1035.31|1033.31|1034.33|1032.33|0
1732875600000|2024-11-29 10:20:00|1035.06|1033.06|1034.44|1032.44|1035.31|1033.31|1034.32|1032.32|0
1732875900000|2024-11-29 10:25:00|1034.32|1032.32|1033.09|1031.09|1034.57|1032.57|1032.6|1030.6|0
1732876200000|2024-11-29 10:30:00|1033.34|1031.34|1032.84|1030.84|1033.83|1031.83|1032.84|1030.84|0
1732876500000|2024-11-29 10:35:00|1032.96|1030.96|1032.1|1030.1|1033.45|1031.45|1031.48|1029.48|0
1732876800000|2024-11-29 10:40:00|1031.86|1029.86|1032.35|1030.35|1032.84|1030.84|1030.62|1028.62|0
1732877100000|2024-11-29 10:45:00|1032.6|1030.6|1031.36|1029.36|1032.6|1030.6|1030.62|1028.62|0
1732877400000|2024-11-29 10:50:00|1031.61|1029.61|1032.59|1030.59|1033.09|1031.09|1031.61|1029.61|0
1732877700000|2024-11-29 10:55:00|1032.84|1030.84|1032.84|1030.84|1033.09|1031.09|1032.59|1030.59|0
1732878000000|2024-11-29 11:00:00|1032.59|1030.59|1031.85|1029.85|1032.59|1030.59|1030.87|1028.87|0
1732878300000|2024-11-29 11:05:00|1031.72|1029.72|1031.36|1029.36|1032.1|1030.1|1029.63|1027.63|0
1732878600000|2024-11-29 11:10:00|1031.11|1029.11|1031.36|1029.36|1032.22|1030.22|1031.11|1029.11|0
1732878900000|2024-11-29 11:15:00|1031.11|1029.11|1030.13|1028.13|1031.36|1029.36|1030.13|1028.13|0
1732879200000|2024-11-29 11:20:00|1029.88|1027.88|1031.85|1029.85|1032.1|1030.1|1029.88|1027.88|0
1732879500000|2024-11-29 11:25:00|1032.1|1030.1|1032.34|1030.34|1033.08|1031.08|1031.85|1029.85|0
1732879800000|2024-11-29 11:30:00|1032.59|1030.59|1033.08|1031.08|1033.2|1031.2|1032.34|1030.34|0
1732880100000|2024-11-29 11:35:00|1032.95|1030.95|1033.08|1031.08|1033.82|1031.82|1032.83|1030.83|0
1732880400000|2024-11-29 11:40:00|1033.2|1031.2|1033.08|1031.08|1033.69|1031.69|1032.59|1030.59|0
1732880700000|2024-11-29 11:45:00|1033.2|1031.2|1033.44|1031.44|1034.06|1032.06|1033.08|1031.08|0
1732881000000|2024-11-29 11:50:00|1033.32|1031.32|1032.83|1030.83|1033.82|1031.82|1032.58|1030.58|0
1732881300000|2024-11-29 11:55:00|1032.95|1030.95|1033.32|1031.32|1033.93|1031.93|1032.83|1030.83|0
1732881600000|2024-11-29 12:00:00|1032.83|1030.83|1033.08|1031.08|1033.32|1031.32|1032.09|1030.09|0
1732881900000|2024-11-29 12:05:00|1033.19|1031.19|1032.09|1030.09|1033.82|1031.82|1031.35|1029.35|0
1732882200000|2024-11-29 12:10:00|1032.58|1030.58|1032.58|1030.58|1033.07|1031.07|1031.84|1029.84|0
1732882500000|2024-11-29 12:15:00|1032.83|1030.83|1032.58|1030.58|1033.07|1031.07|1031.84|1029.84|0
1732882800000|2024-11-29 12:20:00|1032.45|1030.45|1032.83|1030.83|1033.32|1031.32|1032.45|1030.45|0
1732883100000|2024-11-29 12:25:00|1032.58|1030.58|1032.83|1030.83|1033.19|1031.19|1032.58|1030.58|0
1732883400000|2024-11-29 12:30:00|1032.58|1030.58|1031.35|1029.35|1033.07|1031.07|1031.35|1029.35|0
1732883700000|2024-11-29 12:35:00|1031.46|1029.46|1030.61|1028.61|1031.46|1029.46|1029.99|1027.99|0
1732884000000|2024-11-29 12:40:00|1030.85|1028.85|1027.77|1025.77|1030.85|1028.85|1027.77|1025.77|0
1732884300000|2024-11-29 12:45:00|1027.89|1025.89|1027.65|1025.65|1029.37|1027.37|1027.65|1025.65|0
1732884600000|2024-11-29 12:50:00|1027.89|1025.89|1028.14|1026.14|1028.75|1026.75|1027.27|1025.27|0
1732884900000|2024-11-29 12:55:00|1028.39|1026.39|1029.49|1027.49|1029.86|1027.86|1027.89|1025.89|0
1732885200000|2024-11-29 13:00:00|1029.12|1027.12|1028.88|1026.88|1029.86|1027.86|1028.26|1026.26|0
1732885500000|2024-11-29 13:05:00|1029.12|1027.12|1029.49|1027.49|1029.86|1027.86|1028.5|1026.5|0
1732885800000|2024-11-29 13:10:00|1029.62|1027.62|1029.61|1027.61|1030.11|1028.11|1029.12|1027.12|0
1732886100000|2024-11-29 13:15:00|1029.37|1027.37|1027.02|1025.02|1029.37|1027.37|1026.66|1024.66|0
1732886400000|2024-11-29 13:20:00|1026.9|1024.9|1027.64|1025.64|1028.63|1026.63|1026.9|1024.9|0
1732886700000|2024-11-29 13:25:00|1027.4|1025.4|1026.16|1024.16|1027.89|1025.89|1025.92|1023.92|0
1732887000000|2024-11-29 13:30:00|1026.03|1024.03|1023.57|1021.57|1026.03|1024.03|1022.96|1020.96|0
1732887300000|2024-11-29 13:35:00|1023.45|1021.45|1024.19|1022.19|1024.44|1022.44|1022.71|1020.71|0
1732887600000|2024-11-29 13:40:00|1023.94|1021.94|1020|1018|1024.93|1022.93|1019.75|1017.75|0
1732887900000|2024-11-29 13:45:00|1019.75|1017.75|1021.72|1019.72|1021.72|1019.72|1019.26|1017.26|0
1732888200000|2024-11-29 13:50:00|1021.48|1019.48|1020.98|1018.98|1022.96|1020.96|1020.74|1018.74|0
1732888500000|2024-11-29 13:55:00|1020.74|1018.74|1022.71|1020.71|1022.95|1020.95|1020.49|1018.49|0
1732888800000|2024-11-29 14:00:00|1023.45|1021.45|1026.16|1024.16|1026.16|1024.16|1023.2|1021.2|0
1732889100000|2024-11-29 14:05:00|1025.91|1023.91|1027.39|1025.39|1027.39|1025.39|1025.91|1023.91|0
1732889400000|2024-11-29 14:10:00|1027.51|1025.51|1027.88|1025.88|1029.11|1027.11|1027.39|1025.39|0
1732889700000|2024-11-29 14:15:00|1028.13|1026.13|1028.37|1026.37|1028.87|1026.87|1026.65|1024.65|0
1732890000000|2024-11-29 14:20:00|1028.62|1026.62|1027.88|1025.88|1029.11|1027.11|1027.63|1025.63|0
1732890300000|2024-11-29 14:25:00|1026.89|1024.89|1020.73|1018.73|1028.37|1026.37|1.2|0|0
1732890600000|2024-11-29 14:30:00|1021.22|1019.22|1024.67|1022.67|1026.4|1024.4|1019.5|1017.5|0
1732890900000|2024-11-29 14:35:00|1024.18|1022.18|1028.62|1026.62|1028.98|1026.98|1023.69|1021.69|0
1732891200000|2024-11-29 14:40:00|1028.73|1026.73|1028.9|1026.9|1028.9|1026.9|1025.95|1023.95|0
1732891500000|2024-11-29 14:45:00|1029.15|1027.15|1027.8|1025.8|1031.01|1029.01|1026.57|1024.57|0
1732891800000|2024-11-29 14:50:00|1028.05|1026.05|1031.5|1029.5|1031.5|1029.5|1027.8|1025.8|0
1732892100000|2024-11-29 14:55:00|1031.25|1029.25|1032.98|1030.98|1032.98|1030.98|1030.51|1028.51|0
1732892400000|2024-11-29 15:00:00|1033.22|1031.22|1035.94|1033.94|1036.18|1034.18|1032.98|1030.98|0
1732892700000|2024-11-29 15:05:00|1036.18|1034.18|1038.34|1036.34|1039.8|1037.8|1035.94|1033.94|0
1732893000000|2024-11-29 15:10:00|1038.84|1036.84|1041.76|1039.76|1042.5|1040.5|1038.84|1036.84|0
1732893300000|2024-11-29 15:15:00|1042.01|1040.01|1041.76|1039.76|1043.24|1041.24|1041.02|1039.02|0
1732893600000|2024-11-29 15:20:00|1042.01|1040.01|1040.77|1038.77|1042.01|1040.01|1038.8|1036.8|0
1732893900000|2024-11-29 15:25:00|1041.02|1039.02|1040.28|1038.28|1041.27|1039.27|1038.18|1036.18|0
1732894200000|2024-11-29 15:30:00|1040.53|1038.53|1042.5|1040.5|1042.5|1040.5|1040.28|1038.28|0
1732894500000|2024-11-29 15:35:00|1042.25|1040.25|1043.74|1041.74|1044.72|1042.72|1040.53|1038.53|0
1732894800000|2024-11-29 15:40:00|1043.49|1041.49|1042.5|1040.5|1044.72|1042.72|1042.5|1040.5|0
1732895100000|2024-11-29 15:45:00|1042.25|1040.25|1041.27|1039.27|1042.99|1040.99|1040.28|1038.28|0
1732895400000|2024-11-29 15:50:00|1041.02|1039.02|1042.5|1040.5|1042.99|1040.99|1040.28|1038.28|0
1732895700000|2024-11-29 15:55:00|1042.75|1040.75|1044.23|1042.23|1044.47|1042.47|1042.5|1040.5|0
1732896000000|2024-11-29 16:00:00|1044.47|1042.47|1045.21|1043.21|1046.45|1044.45|1044.47|1042.47|0
1732896300000|2024-11-29 16:05:00|1044.97|1042.97|1046.99|1044.99|1047.48|1045.48|1044.28|1042.28|0
1732896600000|2024-11-29 16:10:00|1046.74|1044.74|1048.47|1046.47|1048.47|1046.47|1045.76|1043.76|0
1732896900000|2024-11-29 16:15:00|1047.98|1045.98|1047.48|1045.48|1049.95|1047.95|1047.24|1045.24|0
1732897200000|2024-11-29 16:20:00|1047.73|1045.73|1049.46|1047.46|1049.7|1047.7|1047.73|1045.73|0
1732897500000|2024-11-29 16:25:00|1049.7|1047.7|1049.21|1047.21|1049.7|1047.7|1048.22|1046.22|0
1732897800000|2024-11-29 16:30:00|1049.46|1047.46|1048.27|1046.27|1049.75|1047.75|1048.27|1046.27|0
1732898100000|2024-11-29 16:35:00|1048.52|1046.52|1048.27|1046.27|1048.76|1046.76|1047.04|1045.04|0
1732898400000|2024-11-29 16:40:00|1048.39|1046.39|1050.49|1048.49|1050.49|1048.49|1048.39|1046.39|0
1732898700000|2024-11-29 16:45:00|1050.74|1048.74|1052.71|1050.71|1053.21|1051.21|1050.49|1048.49|0
1732899000000|2024-11-29 16:50:00|1052.47|1050.47|1054.69|1052.69|1054.93|1052.93|1052.22|1050.22|0
1732899300000|2024-11-29 16:55:00|1054.19|1052.19|1053.21|1051.21|1054.19|1052.19|1052.46|1050.46|0
1732899600000|2024-11-29 17:00:00|1053.46|1051.46|1054.2|1052.2|1054.69|1052.69|1052.22|1050.22|0
1732899900000|2024-11-29 17:05:00|1054.69|1052.69|1056.91|1054.91|1057.9|1055.9|1054.2|1052.2|0
1732900200000|2024-11-29 17:10:00|1056.66|1054.66|1055.96|1053.96|1056.66|1054.66|1054.97|1052.97|0
1732900500000|2024-11-29 17:15:00|1055.71|1053.71|1058.43|1056.43|1058.92|1056.92|1055.22|1053.22|0
1732900800000|2024-11-29 17:20:00|1058.18|1056.18|1054.23|1052.23|1058.18|1056.18|1054.23|1052.23|0
1732901100000|2024-11-29 17:25:00|1054.48|1052.48|1054.48|1052.48|1056.45|1054.45|1053.74|1051.74|0
1732901400000|2024-11-29 17:30:00|1054.72|1052.72|1058.43|1056.43|1058.43|1056.43|1054.48|1052.48|0
1732901700000|2024-11-29 17:35:00|1058.67|1056.67|1058.18|1056.18|1059.66|1057.66|1057.69|1055.69|0
1732902000000|2024-11-29 17:40:00|1058.43|1056.43|1058.18|1056.18|1058.67|1056.67|1057.06|1055.06|0
1732902300000|2024-11-29 17:45:00|1057.69|1055.69|1058.43|1056.43|1058.92|1056.92|1057.19|1055.19|0
1732902600000|2024-11-29 17:50:00|1058.18|1056.18|1055.46|1053.46|1059.66|1057.66|1054.23|1052.23|0
1732902900000|2024-11-29 17:55:00|1055.71|1053.71|1051.26|1049.26|1055.71|1053.71|1050.03|1048.03|0
1732903200000|2024-11-29 18:00:00|1051.51|1049.51|1052.5|1050.5|1053.49|1051.49|1051.02|1049.02|0
1732903500000|2024-11-29 18:05:00|1052.74|1050.74|1050.77|1048.77|1053.24|1051.24|1050.77|1048.77|0
1732903800000|2024-11-29 18:10:00|1050.64|1048.64|1051.38|1049.38|1051.51|1049.51|1049.04|1047.04|0
1732904100000|2024-11-29 18:15:00|1050.36|1048.36|1049.23|1047.23|1050.36|1048.36|1049.23|1047.23|0
1732904700000|2024-11-29 18:25:00|1050.36|1048.36|1049.23|1047.23|1050.36|1048.36|1049.23|1047.23|0
1733102100000|2024-12-02 01:15:00|1044.46|1042.26|1044.59|1042.39|1044.59|1042.39|1044.09|1041.89|0
1733102400000|2024-12-02 01:20:00|1044.84|1042.64|1044.71|1042.51|1045.33|1043.13|1043.85|1041.65|0
1733102700000|2024-12-02 01:25:00|1044.84|1042.64|1044.83|1042.63|1045.82|1043.62|1044.34|1042.14|0
1733103000000|2024-12-02 01:30:00|1044.73|1042.73|1044.98|1042.98|1045.97|1043.97|1044.24|1042.24|0
1733103300000|2024-12-02 01:35:00|1045.23|1043.23|1044.98|1042.98|1046.22|1044.22|1044.98|1042.98|0
1733103600000|2024-12-02 01:40:00|1045.23|1043.23|1044.98|1042.98|1045.48|1043.48|1044.73|1042.73|0
1733103900000|2024-12-02 01:45:00|1045.23|1043.23|1044.49|1042.49|1045.23|1043.23|1044.24|1042.24|0
1733104200000|2024-12-02 01:50:00|1044.24|1042.24|1043.74|1041.74|1044.73|1042.73|1043.74|1041.74|0
1733104500000|2024-12-02 01:55:00|1043.5|1041.5|1042.51|1040.51|1043.5|1041.5|1042.26|1040.26|0
1733104800000|2024-12-02 02:00:00|1042.26|1040.26|1041.48|1039.48|1042.75|1040.75|1040.99|1038.99|0
1733105100000|2024-12-02 02:05:00|1041.73|1039.73|1041.24|1039.24|1041.98|1039.98|1040.99|1038.99|0
1733105400000|2024-12-02 02:10:00|1041.36|1039.36|1040.99|1038.99|1041.98|1039.98|1040.99|1038.99|0
1733105700000|2024-12-02 02:15:00|1040.74|1038.74|1042.72|1040.72|1042.72|1040.72|1040.74|1038.74|0
1733106000000|2024-12-02 02:20:00|1042.59|1040.59|1041.48|1039.48|1042.72|1040.72|1041.48|1039.48|0
1733106300000|2024-12-02 02:25:00|1041.73|1039.73|1041.73|1039.73|1041.98|1039.98|1040.74|1038.74|0
1733106600000|2024-12-02 02:30:00|1041.98|1039.98|1040.99|1038.99|1041.98|1039.98|1040.74|1038.74|0
1733106900000|2024-12-02 02:35:00|1040.86|1038.86|1040.99|1038.99|1041.73|1039.73|1040.74|1038.74|0
1733107200000|2024-12-02 02:40:00|1040.74|1038.74|1041.48|1039.48|1041.98|1039.98|1040.74|1038.74|0
1733107500000|2024-12-02 02:45:00|1041.73|1039.73|1042.22|1040.22|1042.47|1040.47|1041.23|1039.23|0
1733107800000|2024-12-02 02:50:00|1041.97|1039.97|1041.73|1039.73|1042.22|1040.22|1041.73|1039.73|0
1733108100000|2024-12-02 02:55:00|1041.48|1039.48|1041.48|1039.48|1041.97|1039.97|1041.23|1039.23|0
1733108400000|2024-12-02 03:00:00|1041.6|1039.6|1041.23|1039.23|1042.47|1040.47|1041.23|1039.23|0
1733108700000|2024-12-02 03:05:00|1041.35|1039.35|1041.23|1039.23|1041.48|1039.48|1040.74|1038.74|0
1733109000000|2024-12-02 03:10:00|1041.48|1039.48|1041.23|1039.23|1041.48|1039.48|1040.98|1038.98|0
1733109300000|2024-12-02 03:15:00|1041.1|1039.1|1041.48|1039.48|1041.48|1039.48|1040.73|1038.73|0
1733109600000|2024-12-02 03:20:00|1041.23|1039.23|1041.48|1039.48|1041.48|1039.48|1040.73|1038.73|0
1733109900000|2024-12-02 03:25:00|1041.35|1039.35|1042.22|1040.22|1042.47|1040.47|1040.98|1038.98|0
1733110200000|2024-12-02 03:30:00|1041.97|1039.97|1041.97|1039.97|1042.71|1040.71|1041.72|1039.72|0
1733110500000|2024-12-02 03:35:00|1041.72|1039.72|1041.97|1039.97|1042.71|1040.71|1041.72|1039.72|0
1733110800000|2024-12-02 03:40:00|1041.72|1039.72|1042.22|1040.22|1042.22|1040.22|1041.72|1039.72|0
1733111100000|2024-12-02 03:45:00|1041.97|1039.97|1040.98|1038.98|1041.97|1039.97|1040.98|1038.98|0
1733111400000|2024-12-02 03:50:00|1041.23|1039.23|1039.25|1037.25|1041.23|1039.23|1039|1037|0
1733111700000|2024-12-02 03:55:00|1039.49|1037.49|1039.74|1037.74|1039.74|1037.74|1038.75|1036.75|0
1733112000000|2024-12-02 04:00:00|1039.49|1037.49|1040.98|1038.98|1041.22|1039.22|1039.49|1037.49|0
1733112300000|2024-12-02 04:05:00|1041.22|1039.22|1039.49|1037.49|1041.47|1039.47|1039.49|1037.49|0
1733112600000|2024-12-02 04:10:00|1039.61|1037.61|1039.24|1037.24|1039.74|1037.74|1039|1037|0
1733112900000|2024-12-02 04:15:00|1039|1037|1039.24|1037.24|1039.49|1037.49|1039|1037|0
1733113200000|2024-12-02 04:20:00|1039.49|1037.49|1039.24|1037.24|1039.49|1037.49|1038.75|1036.75|0
1733113500000|2024-12-02 04:25:00|1039|1037|1040.48|1038.48|1040.73|1038.73|1039|1037|0
1733113800000|2024-12-02 04:30:00|1040.23|1038.23|1041.72|1039.72|1041.96|1039.96|1040.23|1038.23|0
1733114100000|2024-12-02 04:35:00|1041.83|1039.83|1041.47|1039.47|1042.71|1040.71|1041.47|1039.47|0
1733114400000|2024-12-02 04:40:00|1041.72|1039.72|1042.21|1040.21|1042.21|1040.21|1041.72|1039.72|0
1733114700000|2024-12-02 04:45:00|1042.46|1040.46|1041.22|1039.22|1042.46|1040.46|1040.97|1038.97|0
1733115000000|2024-12-02 04:50:00|1040.97|1038.97|1039.73|1037.73|1041.22|1039.22|1039.73|1037.73|0
1733115300000|2024-12-02 04:55:00|1039.98|1037.98|1039.98|1037.98|1040.48|1038.48|1039.98|1037.98|0
1733115600000|2024-12-02 05:00:00|1039.73|1037.73|1041.47|1039.47|1041.47|1039.47|1039.49|1037.49|0
1733115900000|2024-12-02 05:05:00|1041.22|1039.22|1041.22|1039.22|1041.71|1039.71|1040.72|1038.72|0
1733116200000|2024-12-02 05:10:00|1040.97|1038.97|1040.72|1038.72|1041.22|1039.22|1040.48|1038.48|0
1733116500000|2024-12-02 05:15:00|1040.97|1038.97|1039.98|1037.98|1040.97|1038.97|1039.98|1037.98|0
1733116800000|2024-12-02 05:20:00|1039.85|1037.85|1039.48|1037.48|1040.23|1038.23|1038.99|1036.99|0
1733117100000|2024-12-02 05:25:00|1039.73|1037.73|1039.48|1037.48|1040.23|1038.23|1039.48|1037.48|0
1733117400000|2024-12-02 05:30:00|1039.35|1037.35|1039.73|1037.73|1039.98|1037.98|1039.24|1037.24|0
1733117700000|2024-12-02 05:35:00|1039.6|1037.6|1040.1|1038.1|1040.22|1038.22|1039.48|1037.48|0
1733118000000|2024-12-02 05:40:00|1040.22|1038.22|1040.47|1038.47|1040.47|1038.47|1039.98|1037.98|0
1733118300000|2024-12-02 05:45:00|1040.34|1038.34|1040.47|1038.47|1040.72|1038.72|1039.98|1037.98|0
1733118600000|2024-12-02 05:50:00|1040.59|1038.59|1040.22|1038.22|1040.72|1038.72|1039.98|1037.98|0
1733118900000|2024-12-02 05:55:00|1040.09|1038.09|1038.99|1036.99|1040.22|1038.22|1038.74|1036.74|0
1733119200000|2024-12-02 06:00:00|1038.74|1036.74|1038.98|1036.98|1039.23|1037.23|1038.24|1036.24|0
1733119500000|2024-12-02 06:05:00|1039.1|1037.1|1037.25|1035.25|1039.1|1037.1|1037.25|1035.25|0
1733119800000|2024-12-02 06:10:00|1037.5|1035.5|1037.5|1035.5|1037.99|1035.99|1037.5|1035.5|0
1733120100000|2024-12-02 06:15:00|1037.75|1035.75|1036.01|1034.01|1037.75|1035.75|1036.01|1034.01|0
1733120400000|2024-12-02 06:20:00|1036.26|1034.26|1036.76|1034.76|1036.76|1034.76|1036.01|1034.01|0
1733120700000|2024-12-02 06:25:00|1036.51|1034.51|1037|1035|1037.86|1035.86|1036.51|1034.51|0
1733121000000|2024-12-02 06:30:00|1037.12|1035.12|1037|1035|1037.5|1035.5|1036.76|1034.76|0
1733121300000|2024-12-02 06:35:00|1036.87|1034.87|1036.51|1034.51|1037|1035|1035.77|1033.77|0
1733121600000|2024-12-02 06:40:00|1036.75|1034.75|1036.51|1034.51|1036.75|1034.75|1036.13|1034.13|0
1733121900000|2024-12-02 06:45:00|1036.75|1034.75|1037.5|1035.5|1037.5|1035.5|1036.63|1034.63|0
1733122200000|2024-12-02 06:50:00|1037.74|1035.74|1038.48|1036.48|1038.48|1036.48|1037.5|1035.5|0
1733122500000|2024-12-02 06:55:00|1038.73|1036.73|1038.98|1036.98|1039.23|1037.23|1038.48|1036.48|0
1733122800000|2024-12-02 07:00:00|1039.23|1037.23|1039.23|1037.23|1039.97|1037.97|1038.73|1036.73|0
1733123100000|2024-12-02 07:05:00|1038.98|1036.98|1039.23|1037.23|1039.47|1037.47|1038.48|1036.48|0
1733123400000|2024-12-02 07:10:00|1038.98|1036.98|1037.99|1035.99|1039.23|1037.23|1037.49|1035.49|0
1733123700000|2024-12-02 07:15:00|1037.74|1035.74|1037.99|1035.99|1038.23|1036.23|1037.25|1035.25|0
1733124000000|2024-12-02 07:20:00|1038.11|1036.11|1038.48|1036.48|1039.22|1037.22|1037.99|1035.99|0
1733124300000|2024-12-02 07:25:00|1038.73|1036.73|1038.48|1036.48|1039.22|1037.22|1038.23|1036.23|0
1733124600000|2024-12-02 07:30:00|1038.73|1036.73|1038.23|1036.23|1038.73|1036.73|1037.74|1035.74|0
1733124900000|2024-12-02 07:35:00|1038.35|1036.35|1037.99|1035.99|1038.48|1036.48|1037.74|1035.74|0
1733125200000|2024-12-02 07:40:00|1038.23|1036.23|1038.97|1036.97|1038.97|1036.97|1038.23|1036.23|0
1733125500000|2024-12-02 07:45:00|1039.22|1037.22|1038.73|1036.73|1039.22|1037.22|1038.48|1036.48|0
1733125800000|2024-12-02 07:50:00|1038.48|1036.48|1038.35|1036.35|1038.73|1036.73|1037.74|1035.74|0
1733126100000|2024-12-02 07:55:00|1038.23|1036.23|1039.34|1037.34|1039.59|1037.59|1037.98|1035.98|0
1733126400000|2024-12-02 08:00:00|1038.97|1036.97|1040.95|1038.95|1040.95|1038.95|1038.72|1036.72|0
1733126700000|2024-12-02 08:05:00|1040.82|1038.82|1040.21|1038.21|1041.2|1039.2|1039.96|1037.96|0
1733127000000|2024-12-02 08:10:00|1040.33|1038.33|1039.71|1037.71|1040.7|1038.7|1039.47|1037.47|0
1733127300000|2024-12-02 08:15:00|1039.47|1037.47|1040.21|1038.21|1040.21|1038.21|1038.72|1036.72|0
1733127600000|2024-12-02 08:20:00|1040.08|1038.08|1040.21|1038.21|1040.33|1038.33|1039.46|1037.46|0
1733127900000|2024-12-02 08:25:00|1040.45|1038.45|1038.97|1036.97|1040.45|1038.45|1038.72|1036.72|0
1733128200000|2024-12-02 08:30:00|1038.72|1036.72|1039.96|1037.96|1040.45|1038.45|1038.47|1036.47|0
1733128500000|2024-12-02 08:35:00|1039.71|1037.71|1038.72|1036.72|1040.45|1038.45|1038.72|1036.72|0
1733128800000|2024-12-02 08:40:00|1038.97|1036.97|1040.45|1038.45|1040.45|1038.45|1038.97|1036.97|0
1733129100000|2024-12-02 08:45:00|1039.96|1037.96|1040.45|1038.45|1040.7|1038.7|1039.96|1037.96|0
1733129400000|2024-12-02 08:50:00|1040.7|1038.7|1041.19|1039.19|1041.44|1039.44|1040.45|1038.45|0
1733129700000|2024-12-02 08:55:00|1041.06|1039.06|1041.69|1039.69|1041.69|1039.69|1040.95|1038.95|0
1733130000000|2024-12-02 09:00:00|1041.94|1039.94|1040.95|1038.95|1042.18|1040.18|1040.95|1038.95|0
1733130300000|2024-12-02 09:05:00|1040.82|1038.82|1039.95|1037.95|1040.95|1038.95|1038.97|1036.97|0
1733130600000|2024-12-02 09:10:00|1039.83|1037.83|1040.57|1038.57|1041.19|1039.19|1039.83|1037.83|0
1733130900000|2024-12-02 09:15:00|1040.7|1038.7|1040.7|1038.7|1040.7|1038.7|1040.2|1038.2|0
1733131200000|2024-12-02 09:20:00|1040.94|1038.94|1039.95|1037.95|1041.19|1039.19|1039.95|1037.95|0
1733131500000|2024-12-02 09:25:00|1040.07|1038.07|1040.2|1038.2|1040.7|1038.7|1039.95|1037.95|0
1733131800000|2024-12-02 09:30:00|1039.95|1037.95|1040.45|1038.45|1041.19|1039.19|1039.95|1037.95|0
1733132100000|2024-12-02 09:35:00|1040.57|1038.57|1039.7|1037.7|1040.81|1038.81|1039.21|1037.21|0
1733132400000|2024-12-02 09:40:00|1039.46|1037.46|1039.21|1037.21|1039.95|1037.95|1038.96|1036.96|0
1733132700000|2024-12-02 09:45:00|1038.96|1036.96|1039.46|1037.46|1039.7|1037.7|1038.71|1036.71|0
1733133000000|2024-12-02 09:50:00|1039.57|1037.57|1039.46|1037.46|1039.7|1037.7|1039.21|1037.21|0
1733133300000|2024-12-02 09:55:00|1039.57|1037.57|1039.7|1037.7|1040.2|1038.2|1038.96|1036.96|0
1733133600000|2024-12-02 10:00:00|1038.96|1036.96|1038.71|1036.71|1039.7|1037.7|1038.22|1036.22|0
1733133900000|2024-12-02 10:05:00|1038.96|1036.96|1038.46|1036.46|1039.7|1037.7|1038.22|1036.22|0
1733134200000|2024-12-02 10:10:00|1038.22|1036.22|1040.2|1038.2|1040.44|1038.44|1037.47|1035.47|0
1733134500000|2024-12-02 10:15:00|1040.44|1038.44|1040.2|1038.2|1041.19|1039.19|1039.95|1037.95|0
1733134800000|2024-12-02 10:20:00|1040.44|1038.44|1040.94|1038.94|1041.68|1039.68|1040.44|1038.44|0
1733135100000|2024-12-02 10:25:00|1040.81|1038.81|1040.42|1038.42|1040.94|1038.94|1040.16|1038.16|0
1733135400000|2024-12-02 10:30:00|1040.04|1038.04|1040.91|1038.91|1040.91|1038.91|1039.43|1037.43|0
1733135700000|2024-12-02 10:35:00|1040.67|1038.67|1039.92|1037.92|1041.41|1039.41|1039.92|1037.92|0
1733136000000|2024-12-02 10:40:00|1040.42|1038.42|1039.92|1037.92|1040.67|1038.67|1039.92|1037.92|0
1733136300000|2024-12-02 10:45:00|1040.04|1038.04|1039.67|1037.67|1040.66|1038.66|1038.93|1036.93|0
1733136600000|2024-12-02 10:50:00|1039.79|1037.79|1040.42|1038.42|1040.91|1038.91|1039.43|1037.43|0
1733136900000|2024-12-02 10:55:00|1040.66|1038.66|1040.17|1038.17|1040.66|1038.66|1039.67|1037.67|0
1733137200000|2024-12-02 11:00:00|1040.42|1038.42|1041.65|1039.65|1041.65|1039.65|1040.17|1038.17|0
1733137500000|2024-12-02 11:05:00|1041.77|1039.77|1040.66|1038.66|1041.77|1039.77|1039.92|1037.92|0
1733137800000|2024-12-02 11:10:00|1040.91|1038.91|1041.16|1039.16|1041.4|1039.4|1040.17|1038.17|0
1733138100000|2024-12-02 11:15:00|1041.4|1039.4|1042.89|1040.89|1042.89|1040.89|1041.03|1039.03|0
1733138400000|2024-12-02 11:20:00|1042.64|1040.64|1043.14|1041.14|1043.38|1041.38|1042.64|1040.64|0
1733138700000|2024-12-02 11:25:00|1043.25|1041.25|1042.89|1040.89|1044.13|1042.13|1042.89|1040.89|0
1733139000000|2024-12-02 11:30:00|1042.64|1040.64|1041.27|1039.27|1042.76|1040.76|1040.91|1038.91|0
1733139300000|2024-12-02 11:35:00|1041.15|1039.15|1042.14|1040.14|1042.14|1040.14|1040.78|1038.78|0
1733139600000|2024-12-02 11:40:00|1042.26|1040.26|1043.13|1041.13|1043.38|1041.38|1042.14|1040.14|0
1733139900000|2024-12-02 11:45:00|1042.89|1040.89|1043.13|1041.13|1043.88|1041.88|1042.39|1040.39|0
1733140200000|2024-12-02 11:50:00|1042.89|1040.89|1042.89|1040.89|1043.25|1041.25|1042.64|1040.64|0
1733140500000|2024-12-02 11:55:00|1043.13|1041.13|1043.63|1041.63|1043.63|1041.63|1041.9|1039.9|0
1733140800000|2024-12-02 12:00:00|1043.88|1041.88|1044.62|1042.62|1044.62|1042.62|1043.38|1041.38|0
1733141100000|2024-12-02 12:05:00|1044.86|1042.86|1047.09|1045.09|1047.09|1045.09|1044.37|1042.37|0
1733141400000|2024-12-02 12:10:00|1047.34|1045.34|1047.59|1045.59|1048.33|1046.33|1047.09|1045.09|0
1733141700000|2024-12-02 12:15:00|1047.84|1045.84|1046.38|1044.38|1047.84|1045.84|1046.14|1044.14|0
1733142000000|2024-12-02 12:20:00|1046.63|1044.63|1046.88|1044.88|1047.62|1045.62|1046.38|1044.38|0
1733142300000|2024-12-02 12:25:00|1047.13|1045.13|1048.86|1046.86|1049.11|1047.11|1046.88|1044.88|0
1733142600000|2024-12-02 12:30:00|1049.11|1047.11|1048.61|1046.61|1050.84|1048.84|1047.37|1045.37|0
1733142900000|2024-12-02 12:35:00|1048.36|1046.36|1048.23|1046.23|1048.61|1046.61|1047.37|1045.37|0
1733143200000|2024-12-02 12:40:00|1048.12|1046.12|1049.11|1047.11|1049.85|1047.85|1047.87|1045.87|0
1733143500000|2024-12-02 12:45:00|1048.86|1046.86|1048.36|1046.36|1049.35|1047.35|1047.99|1045.99|0
1733143800000|2024-12-02 12:50:00|1048.61|1046.61|1048.36|1046.36|1049.11|1047.11|1047.87|1045.87|0
1733144100000|2024-12-02 12:55:00|1048.11|1046.11|1048.98|1046.98|1049.1|1047.1|1047.74|1045.74|0
1733144400000|2024-12-02 13:00:00|1048.86|1046.86|1048.86|1046.86|1049.35|1047.35|1047.62|1045.62|0
1733144700000|2024-12-02 13:05:00|1048.73|1046.73|1050.09|1048.09|1050.09|1048.09|1048.61|1046.61|0
1733145000000|2024-12-02 13:10:00|1049.85|1047.85|1050.09|1048.09|1051.08|1049.08|1049.85|1047.85|0
1733145300000|2024-12-02 13:15:00|1050.34|1048.34|1052.32|1050.32|1052.82|1050.82|1050.09|1048.09|0
1733145600000|2024-12-02 13:20:00|1052.19|1050.19|1051.58|1049.58|1052.32|1050.32|1050.71|1048.71|0
1733145900000|2024-12-02 13:25:00|1051.83|1049.83|1051.58|1049.58|1052.07|1050.07|1050.59|1048.59|0
1733146200000|2024-12-02 13:30:00|1051.7|1049.7|1051.36|1049.36|1052.07|1050.07|1050.13|1048.13|0
1733146500000|2024-12-02 13:35:00|1051.48|1049.48|1049.63|1047.63|1051.48|1049.48|1049.38|1047.38|0
1733146800000|2024-12-02 13:40:00|1049.38|1047.38|1050.37|1048.37|1050.87|1048.87|1049.14|1047.14|0
1733147100000|2024-12-02 13:45:00|1050.13|1048.13|1048.64|1046.64|1050.13|1048.13|1048.64|1046.64|0
1733147400000|2024-12-02 13:50:00|1048.89|1046.89|1050.87|1048.87|1050.87|1048.87|1048.89|1046.89|0
1733147700000|2024-12-02 13:55:00|1050.62|1048.62|1051.36|1049.36|1051.36|1049.36|1048.64|1046.64|0
1733148000000|2024-12-02 14:00:00|1051.98|1049.98|1053.06|1051.06|1053.34|1051.34|1051.81|1049.81|0
1733148300000|2024-12-02 14:05:00|1053.55|1051.55|1051.54|1049.54|1053.57|1051.57|1051.29|1049.29|0
1733148600000|2024-12-02 14:10:00|1051.66|1049.66|1051.04|1049.04|1324.41|1322.41|1049.43|1047.43|0
1733148900000|2024-12-02 14:15:00|1051.36|1049.36|1050.87|1048.87|1051.61|1049.61|1050.87|1048.87|0
1733149200000|2024-12-02 14:20:00|1050.62|1048.62|1052.34|1050.34|1052.58|1050.58|1050.37|1048.37|0
1733149500000|2024-12-02 14:25:00|1052.21|1050.21|1054.68|1052.68|1055.8|1053.8|1051.35|1049.35|0
1733149800000|2024-12-02 14:30:00|1055.31|1053.31|1059.59|1057.59|1061.57|1059.57|1053.57|1051.57|0
1733150100000|2024-12-02 14:35:00|1058.84|1056.84|1054.85|1052.85|1059.09|1057.09|1054.63|1052.63|0
1733150400000|2024-12-02 14:40:00|1055.09|1053.09|1054.08|1052.08|1056.8|1054.8|1052.34|1050.34|0
1733150700000|2024-12-02 14:45:00|1054.32|1052.32|1056.8|1054.8|1057.3|1055.3|1053.58|1051.58|0
1733151000000|2024-12-02 14:50:00|1057.05|1055.05|1053.83|1051.83|1057.79|1055.79|1052.34|1050.34|0
1733151300000|2024-12-02 14:55:00|1053.7|1051.7|1052.84|1050.84|1053.83|1051.83|1049.87|1047.87|0
1733151600000|2024-12-02 15:00:00|1053.95|1051.95|1053.58|1051.58|1056.8|1054.8|1052.09|1050.09|0
1733151900000|2024-12-02 15:05:00|1053.33|1051.33|1052.84|1050.84|1055.56|1053.56|1052.34|1050.34|0
1733152200000|2024-12-02 15:10:00|1052.59|1050.59|1055.06|1053.06|1055.81|1053.81|1052.34|1050.34|0
1733152500000|2024-12-02 15:15:00|1055.31|1053.31|1053.08|1051.08|1056.55|1054.55|1053.08|1051.08|0
1733152800000|2024-12-02 15:20:00|1052.84|1050.84|1054.82|1052.82|1055.06|1053.06|1052.34|1050.34|0
1733153100000|2024-12-02 15:25:00|1055.06|1053.06|1057.29|1055.29|1057.54|1055.54|1054.82|1052.82|0
1733153400000|2024-12-02 15:30:00|1057.04|1055.04|1059.27|1057.27|1059.52|1057.52|1056.05|1054.05|0
1733153700000|2024-12-02 15:35:00|1059.03|1057.03|1059.03|1057.03|1060.51|1058.51|1056.3|1054.3|0
1733154000000|2024-12-02 15:40:00|1059.28|1057.28|1058.54|1056.54|1060.77|1058.77|1058.29|1056.29|0
1733154300000|2024-12-02 15:45:00|1058.78|1056.78|1059.53|1057.53|1059.53|1057.53|1057.42|1055.42|0
1733154600000|2024-12-02 15:50:00|1059.28|1057.28|1055.28|1053.28|1059.53|1057.53|1053.8|1051.8|0
1733154900000|2024-12-02 15:55:00|1055.03|1053.03|1052.06|1050.06|1055.03|1053.03|1050.08|1048.08|0
1733155200000|2024-12-02 16:00:00|1051.81|1049.81|1050.94|1048.94|1052.81|1050.81|1050.08|1048.08|0
1733155500000|2024-12-02 16:05:00|1051.07|1049.07|1057.02|1055.02|1057.26|1055.26|1050.58|1048.58|0
1733155800000|2024-12-02 16:10:00|1057.26|1055.26|1057|1055|1058.25|1056.25|1055.78|1053.78|0
1733156100000|2024-12-02 16:15:00|1057.12|1055.12|1057.74|1055.74|1058.49|1056.49|1056.75|1054.75|0
1733156400000|2024-12-02 16:20:00|1058.24|1056.24|1056.26|1054.26|1058.24|1056.24|1054.77|1052.77|0
1733156700000|2024-12-02 16:25:00|1055.76|1053.76|1057.73|1055.73|1058.24|1056.24|1055.39|1053.39|0
1733157000000|2024-12-02 16:30:00|1057.48|1055.48|1057.73|1055.73|1058.72|1056.72|1056.98|1054.98|0
1733157300000|2024-12-02 16:35:00|1057.97|1055.97|1059.96|1057.96|1060.7|1058.7|1057.73|1055.73|0
1733157600000|2024-12-02 16:40:00|1060.2|1058.2|1060.95|1058.95|1062.43|1060.43|1059.96|1057.96|0
1733157900000|2024-12-02 16:45:00|1061.07|1059.07|1062.93|1060.93|1062.93|1060.93|1060.95|1058.95|0
1733158200000|2024-12-02 16:50:00|1063.18|1061.18|1060.7|1058.7|1063.42|1061.42|1060.2|1058.2|0
1733158500000|2024-12-02 16:55:00|1060.45|1058.45|1061.44|1059.44|1061.69|1059.69|1058.72|1056.72|0
1733158800000|2024-12-02 17:00:00|1061.69|1059.69|1063.42|1061.42|1063.67|1061.67|1061.44|1059.44|0
1733159100000|2024-12-02 17:05:00|1063.18|1061.18|1063.67|1061.67|1064.17|1062.17|1062.43|1060.43|0
1733159400000|2024-12-02 17:10:00|1064.17|1062.17|1063.67|1061.67|1064.17|1062.17|1062.68|1060.68|0
1733159700000|2024-12-02 17:15:00|1064.04|1062.04|1062.68|1060.68|1064.41|1062.41|1062.68|1060.68|0
1733160000000|2024-12-02 17:20:00|1062.93|1060.93|1063.92|1061.92|1064.41|1062.41|1062.18|1060.18|0
1733160300000|2024-12-02 17:25:00|1063.67|1061.67|1059.7|1057.7|1063.67|1061.67|1059.46|1057.46|0
1733160600000|2024-12-02 17:30:00|1059.95|1057.95|1060.94|1058.94|1061.69|1059.69|1058.96|1056.96|0
1733160900000|2024-12-02 17:35:00|1061.19|1059.19|1060.94|1058.94|1062.43|1060.43|1060.2|1058.2|0
1733161200000|2024-12-02 17:40:00|1060.69|1058.69|1062.18|1060.18|1062.43|1060.43|1060.2|1058.2|0
1733161500000|2024-12-02 17:45:00|1062.43|1060.43|1062.18|1060.18|1062.92|1060.92|1061.69|1059.69|0
1733161800000|2024-12-02 17:50:00|1062.43|1060.43|1062.43|1060.43|1062.92|1060.92|1061.68|1059.68|0
1733162100000|2024-12-02 17:55:00|1062.68|1060.68|1060.69|1058.69|1062.92|1060.92|1060.2|1058.2|0
1733162400000|2024-12-02 18:00:00|1060.45|1058.45|1061.19|1059.19|1061.44|1059.44|1058.96|1056.96|0
1733162700000|2024-12-02 18:05:00|1061.44|1059.44|1060.2|1058.2|1061.44|1059.44|1059.95|1057.95|0
1733163000000|2024-12-02 18:10:00|1060.07|1058.07|1060.69|1058.69|1061.44|1059.44|1059.21|1057.21|0
1733163300000|2024-12-02 18:15:00|1060.56|1058.56|1060.2|1058.2|1060.69|1058.69|1058.71|1056.71|0
1733163600000|2024-12-02 18:20:00|1059.95|1057.95|1062.92|1060.92|1063.17|1061.17|1059.95|1057.95|0
1733163900000|2024-12-02 18:25:00|1062.67|1060.67|1061.43|1059.43|1063.42|1061.42|1061.43|1059.43|0
1733164200000|2024-12-02 18:30:00|1061.19|1059.19|1060.19|1058.19|1062.18|1060.18|1058.71|1056.71|0
1733164500000|2024-12-02 18:35:00|1060.44|1058.44|1061.93|1059.93|1061.93|1059.93|1058.96|1056.96|0
1733164800000|2024-12-02 18:40:00|1062.05|1060.05|1060.94|1058.94|1062.42|1060.42|1060.69|1058.69|0
1733165100000|2024-12-02 18:45:00|1060.81|1058.81|1062.3|1060.3|1062.67|1060.67|1060.69|1058.69|0
1733165400000|2024-12-02 18:50:00|1062.18|1060.18|1062.42|1060.42|1062.67|1060.67|1061.68|1059.68|0
1733165700000|2024-12-02 18:55:00|1062.29|1060.29|1062.67|1060.67|1063.17|1061.17|1061.93|1059.93|0
1733166000000|2024-12-02 19:00:00|1062.42|1060.42|1060.94|1058.94|1062.67|1060.67|1060.19|1058.19|0
1733166300000|2024-12-02 19:05:00|1060.69|1058.69|1060.69|1058.69|1061.18|1059.18|1059.45|1057.45|0
1733166600000|2024-12-02 19:10:00|1060.44|1058.44|1056.72|1054.72|1060.69|1058.69|1056.47|1054.47|0
1733166900000|2024-12-02 19:15:00|1056.97|1054.97|1056.97|1054.97|1058.21|1056.21|1055.73|1053.73|0
1733167200000|2024-12-02 19:20:00|1056.72|1054.72|1057.71|1055.71|1057.71|1055.71|1055.73|1053.73|0
1733167500000|2024-12-02 19:25:00|1057.47|1055.47|1058.95|1056.95|1059.45|1057.45|1056.23|1054.23|0
1733167800000|2024-12-02 19:30:00|1059.2|1057.2|1060.69|1058.69|1061.68|1059.68|1058.7|1056.7|0
1733168100000|2024-12-02 19:35:00|1061.18|1059.18|1060.93|1058.93|1061.93|1059.93|1060.69|1058.69|0
1733168400000|2024-12-02 19:40:00|1061.05|1059.05|1061.92|1059.92|1062.17|1060.17|1060.93|1058.93|0
1733168700000|2024-12-02 19:45:00|1061.68|1059.68|1061.43|1059.43|1062.17|1060.17|1060.44|1058.44|0
1733169000000|2024-12-02 19:50:00|1061.18|1059.18|1062.17|1060.17|1062.42|1060.42|1060.8|1058.8|0
1733169300000|2024-12-02 19:55:00|1061.92|1059.92|1064.15|1062.15|1064.4|1062.4|1061.92|1059.92|0
1733169600000|2024-12-02 20:00:00|1063.91|1061.91|1062.54|1060.54|1064.15|1062.15|1062.17|1060.17|0
1733169900000|2024-12-02 20:05:00|1062.42|1060.42|1062.67|1060.67|1063.41|1061.41|1061.92|1059.92|0
1733170200000|2024-12-02 20:10:00|1062.54|1060.54|1064.4|1062.4|1065.39|1063.39|1062.54|1060.54|0
1733170500000|2024-12-02 20:15:00|1064.15|1062.15|1064.9|1062.9|1066.88|1064.88|1063.91|1061.91|0
1733170800000|2024-12-02 20:20:00|1065.14|1063.14|1065.64|1063.64|1066.38|1064.38|1064.9|1062.9|0
1733171100000|2024-12-02 20:25:00|1065.39|1063.39|1067.62|1065.62|1067.87|1065.87|1065.14|1063.14|0
1733171400000|2024-12-02 20:30:00|1067.37|1065.37|1066.38|1064.38|1067.37|1065.37|1065.64|1063.64|0
1733171700000|2024-12-02 20:35:00|1066.14|1064.14|1065.39|1063.39|1066.38|1064.38|1064.4|1062.4|0
1733172000000|2024-12-02 20:40:00|1065.14|1063.14|1061.92|1059.92|1065.39|1063.39|1060.68|1058.68|0
1733172300000|2024-12-02 20:45:00|1061.67|1059.67|1062.29|1060.29|1062.42|1060.42|1060.19|1058.19|0
1733172600000|2024-12-02 20:50:00|1060.68|1058.68|1061.42|1059.42|1064.4|1062.4|1059.69|1057.69|0
1733172900000|2024-12-02 20:55:00|1063.16|1061.16|1061.92|1059.92|1063.41|1061.41|1059.69|1057.69|0
1733173200000|2024-12-02 21:00:00|1062.66|1060.66|1063.9|1061.9|1063.9|1061.9|1062.17|1060.17|0
1733173500000|2024-12-02 21:05:00|1062.91|1060.91|1065.88|1063.88|1065.88|1063.88|1062.91|1060.91|0
1733173800000|2024-12-02 21:10:00|1066.13|1064.13|1065.88|1063.88|1067.12|1065.12|1065.14|1063.14|0
1733174100000|2024-12-02 21:15:00|1065.74|1063.54|1064|1061.8|1066.48|1064.28|1064|1061.8|0
1733174400000|2024-12-02 21:20:00|1063.75|1061.55|1065.24|1063.04|1065.49|1063.29|1063.26|1061.06|0
1733174700000|2024-12-02 21:25:00|1064.99|1062.79|1063.26|1061.06|1065.11|1062.91|1063.26|1061.06|0
1733175000000|2024-12-02 21:30:00|1063.01|1060.81|1064|1061.8|1064|1061.8|1062.76|1060.56|0
1733175300000|2024-12-02 21:35:00|1063.75|1061.55|1064.74|1062.54|1064.74|1062.54|1063.75|1061.55|0
1733175600000|2024-12-02 21:40:00|1064.5|1062.3|1063.01|1060.81|1064.74|1062.54|1062.26|1060.06|0
1733175900000|2024-12-02 21:45:00|1062.76|1060.56|1062.76|1060.56|1063.01|1060.81|1062.26|1060.06|0
1733176200000|2024-12-02 21:50:00|1062.51|1060.31|1063.75|1061.55|1063.75|1061.55|1062.51|1060.31|0
1733176500000|2024-12-02 21:55:00|1063.62|1061.42|1062.63|1060.43|1063.75|1061.55|1061.77|1059.57|0
1733176800000|2024-12-02 22:00:00|1062.72|1060.52|1062.21|1060.01|1062.94|1060.74|1062.21|1060.01|0
1733177100000|2024-12-02 22:05:00|1062.18|1059.98|1061.38|1059.18|1062.32|1060.12|1061.34|1059.14|0
1733177400000|2024-12-02 22:10:00|1061.49|1059.29|1062.14|1059.94|1062.25|1060.05|1061.42|1059.22|0
1733177700000|2024-12-02 22:15:00|1062.18|1059.98|1062.72|1060.52|1062.72|1060.52|1062.18|1059.98|0
1733178000000|2024-12-02 22:20:00|1063.07|1060.87|1062.9|1060.7|1063.07|1060.87|1062.79|1060.59|0
1733178300000|2024-12-02 22:25:00|1062.79|1060.59|1062.79|1060.59|1062.79|1060.59|1062.79|1060.59|0
1733178600000|2024-12-02 22:30:00|1062.72|1060.52|1062.72|1060.52|1062.72|1060.52|1062.72|1060.52|0
1733178900000|2024-12-02 22:35:00|1062.79|1060.59|1062.32|1060.12|1062.9|1060.7|1062.32|1060.12|0
1733179500000|2024-12-02 22:45:00|1062.58|1060.38|1062.58|1060.38|1062.85|1060.65|1062.58|1060.38|0
1733179800000|2024-12-02 22:50:00|1062.51|1060.31|1062.43|1060.23|1062.58|1060.38|1062.43|1060.23|0
1733180100000|2024-12-02 22:55:00|1062.58|1060.38|1062.78|1060.58|1062.89|1060.69|1062.58|1060.38|0
1733180400000|2024-12-02 23:00:00|1061.39|1059.19|1061.39|1059.19|1061.76|1059.56|1060.28|1058.08|0
1733180700000|2024-12-02 23:05:00|1061.52|1059.32|1062.26|1060.06|1062.26|1060.06|1061.27|1059.07|0
1733181000000|2024-12-02 23:10:00|1062.13|1059.93|1062.51|1060.31|1062.75|1060.55|1061.76|1059.56|0
1733181300000|2024-12-02 23:15:00|1062.75|1060.55|1063.5|1061.3|1063.5|1061.3|1062.51|1060.31|0
1733181600000|2024-12-02 23:20:00|1063.75|1061.55|1065.48|1063.28|1065.48|1063.28|1063.5|1061.3|0
1733181900000|2024-12-02 23:25:00|1065.35|1063.15|1064.49|1062.29|1065.48|1063.28|1064.24|1062.04|0
1733182200000|2024-12-02 23:30:00|1064.74|1062.54|1063.5|1061.3|1064.74|1062.54|1063.25|1061.05|0
1733182500000|2024-12-02 23:35:00|1063.74|1061.54|1062.75|1060.55|1063.99|1061.79|1062.75|1060.55|0
1733182800000|2024-12-02 23:40:00|1063|1060.8|1062.26|1060.06|1063|1060.8|1062.26|1060.06|0
1733183100000|2024-12-02 23:45:00|1062.01|1059.81|1062.75|1060.55|1062.75|1060.55|1062.01|1059.81|0
1733183400000|2024-12-02 23:50:00|1063|1060.8|1063.74|1061.54|1063.99|1061.79|1063|1060.8|0
1733183700000|2024-12-02 23:55:00|1063.99|1061.79|1063.25|1061.05|1063.99|1061.79|1063.25|1061.05|0
1733184000000|2024-12-03 00:00:00|1063.74|1061.54|1063.49|1061.29|1064.24|1062.04|1063.49|1061.29|0
1733184300000|2024-12-03 00:05:00|1063.74|1061.54|1063.25|1061.05|1063.74|1061.54|1063|1060.8|0
1733184600000|2024-12-03 00:10:00|1063.49|1061.29|1063.25|1061.05|1063.49|1061.29|1062.75|1060.55|0
1733184900000|2024-12-03 00:15:00|1063.49|1061.29|1062.75|1060.55|1063.74|1061.54|1062.5|1060.3|0
1733185200000|2024-12-03 00:20:00|1062.5|1060.3|1062.75|1060.55|1063|1060.8|1062.5|1060.3|0
1733185500000|2024-12-03 00:25:00|1063|1060.8|1062.01|1059.81|1063|1060.8|1062.01|1059.81|0
1733185800000|2024-12-03 00:30:00|1062.12|1059.92|1062.75|1060.55|1062.75|1060.55|1062.01|1059.81|0
1733186100000|2024-12-03 00:35:00|1062.25|1060.05|1061.76|1059.56|1062.25|1060.05|1061.51|1059.31|0
1733186400000|2024-12-03 00:40:00|1061.51|1059.31|1061.26|1059.06|1061.76|1059.56|1060.77|1058.57|0
1733186700000|2024-12-03 00:45:00|1061.76|1059.56|1061.76|1059.56|1062.25|1060.05|1061.51|1059.31|0
1733187000000|2024-12-03 00:50:00|1061.88|1059.68|1061.51|1059.31|1062|1059.8|1061.51|1059.31|0
1733187300000|2024-12-03 00:55:00|1061.63|1059.43|1061.51|1059.31|1062.25|1060.05|1061.51|1059.31|0
1733187600000|2024-12-03 01:00:00|1061.26|1059.06|1060.27|1058.07|1061.26|1059.06|1060.27|1058.07|0
1733187900000|2024-12-03 01:05:00|1060.52|1058.32|1060.52|1058.32|1061.01|1058.81|1060.27|1058.07|0
1733188200000|2024-12-03 01:10:00|1060.76|1058.56|1061.51|1059.31|1061.51|1059.31|1060.52|1058.32|0
1733188500000|2024-12-03 01:15:00|1061.75|1059.55|1061.51|1059.31|1062|1059.8|1061.26|1059.06|0
1733188800000|2024-12-03 01:20:00|1061.75|1059.55|1062|1059.8|1062.25|1060.05|1061.51|1059.31|0
1733189100000|2024-12-03 01:25:00|1062.25|1060.05|1062.25|1060.05|1062.75|1060.55|1062|1059.8|0
1733189400000|2024-12-03 01:30:00|1061.9|1059.9|1061.9|1059.9|1062.15|1060.15|1061.16|1059.16|0
1733189700000|2024-12-03 01:35:00|1062.15|1060.15|1061.9|1059.9|1062.15|1060.15|1061.65|1059.65|0
1733190000000|2024-12-03 01:40:00|1062.02|1060.02|1062.15|1060.15|1062.4|1060.4|1061.4|1059.4|0
1733190300000|2024-12-03 01:45:00|1062.4|1060.4|1061.4|1059.4|1062.64|1060.64|1061.4|1059.4|0
1733190600000|2024-12-03 01:50:00|1061.16|1059.16|1061.16|1059.16|1061.4|1059.4|1060.91|1058.91|0
1733190900000|2024-12-03 01:55:00|1061.4|1059.4|1060.28|1058.28|1061.4|1059.4|1060.16|1058.16|0
1733191200000|2024-12-03 02:00:00|1060.41|1058.41|1060.66|1058.66|1060.91|1058.91|1060.41|1058.41|0
1733191500000|2024-12-03 02:05:00|1060.91|1058.91|1061.16|1059.16|1061.4|1059.4|1060.66|1058.66|0
1733191800000|2024-12-03 02:10:00|1061.4|1059.4|1061.4|1059.4|1061.4|1059.4|1061.16|1059.16|0
1733192100000|2024-12-03 02:15:00|1061.15|1059.15|1060.66|1058.66|1061.4|1059.4|1060.41|1058.41|0
1733192400000|2024-12-03 02:20:00|1060.53|1058.53|1060.66|1058.66|1060.66|1058.66|1060.41|1058.41|0
1733192700000|2024-12-03 02:25:00|1060.41|1058.41|1060.41|1058.41|1060.66|1058.66|1059.67|1057.67|0
1733193000000|2024-12-03 02:30:00|1060.16|1058.16|1060.91|1058.91|1060.91|1058.91|1060.16|1058.16|0
1733193300000|2024-12-03 02:35:00|1060.66|1058.66|1061.4|1059.4|1061.65|1059.65|1060.66|1058.66|0
1733193600000|2024-12-03 02:40:00|1061.15|1059.15|1061.65|1059.65|1061.65|1059.65|1061.15|1059.15|0
1733193900000|2024-12-03 02:45:00|1061.4|1059.4|1061.65|1059.65|1061.9|1059.9|1061.4|1059.4|0
1733194200000|2024-12-03 02:50:00|1061.4|1059.4|1061.65|1059.65|1061.65|1059.65|1061.4|1059.4|0
1733194500000|2024-12-03 02:55:00|1061.4|1059.4|1061.4|1059.4|1061.65|1059.65|1061.15|1059.15|0
1733194800000|2024-12-03 03:00:00|1061.65|1059.65|1062.14|1060.14|1062.14|1060.14|1061.65|1059.65|0
1733195100000|2024-12-03 03:05:00|1061.9|1059.9|1062.89|1060.89|1063.14|1061.14|1061.9|1059.9|0
1733195400000|2024-12-03 03:10:00|1062.64|1060.64|1063.63|1061.63|1063.63|1061.63|1062.39|1060.39|0
1733195700000|2024-12-03 03:15:00|1063.5|1061.5|1064.37|1062.37|1064.62|1062.62|1063.5|1061.5|0
1733196000000|2024-12-03 03:20:00|1064.13|1062.13|1064.37|1062.37|1064.37|1062.37|1063.88|1061.88|0
1733196300000|2024-12-03 03:25:00|1064.49|1062.49|1064.13|1062.13|1064.62|1062.62|1064.13|1062.13|0
1733196600000|2024-12-03 03:30:00|1064.37|1062.37|1065.37|1063.37|1065.37|1063.37|1064.13|1062.13|0
1733196900000|2024-12-03 03:35:00|1065.12|1063.12|1065.61|1063.61|1065.86|1063.86|1065.12|1063.12|0
1733197200000|2024-12-03 03:40:00|1065.73|1063.73|1066.11|1064.11|1066.36|1064.36|1065.36|1063.36|0
1733197500000|2024-12-03 03:45:00|1065.86|1063.86|1066.11|1064.11|1066.23|1064.23|1065.61|1063.61|0
1733197800000|2024-12-03 03:50:00|1066.12|1064.12|1065.87|1063.87|1066.37|1064.37|1065.87|1063.87|0
1733198100000|2024-12-03 03:55:00|1065.62|1063.62|1065.13|1063.13|1065.62|1063.62|1065.13|1063.13|0
1733198400000|2024-12-03 04:00:00|1065.25|1063.25|1065.87|1063.87|1066.12|1064.12|1065.13|1063.13|0
1733198700000|2024-12-03 04:05:00|1065.99|1063.99|1065.62|1063.62|1066.12|1064.12|1065.62|1063.62|0
1733199000000|2024-12-03 04:10:00|1065.87|1063.87|1066.12|1064.12|1066.12|1064.12|1065.87|1063.87|0
1733199300000|2024-12-03 04:15:00|1065.87|1063.87|1066.37|1064.37|1066.61|1064.61|1065.87|1063.87|0
1733199600000|2024-12-03 04:20:00|1066.12|1064.12|1066.86|1064.86|1066.86|1064.86|1066.12|1064.12|0
1733199900000|2024-12-03 04:25:00|1066.61|1064.61|1066.12|1064.12|1066.86|1064.86|1065.62|1063.62|0
1733200200000|2024-12-03 04:30:00|1065.99|1063.99|1065.37|1063.37|1065.99|1063.99|1065.37|1063.37|0
1733200500000|2024-12-03 04:35:00|1065.12|1063.12|1064.88|1062.88|1065.12|1063.12|1064.63|1062.63|0
1733200800000|2024-12-03 04:40:00|1064.63|1062.63|1065.12|1063.12|1065.12|1063.12|1064.63|1062.63|0
1733201100000|2024-12-03 04:45:00|1065|1063|1064.88|1062.88|1065.24|1063.24|1064.88|1062.88|0
1733201400000|2024-12-03 04:50:00|1064.75|1062.75|1064.38|1062.38|1064.75|1062.75|1064.38|1062.38|0
1733201700000|2024-12-03 04:55:00|1064.5|1062.5|1064.38|1062.38|1064.63|1062.63|1064.38|1062.38|0
1733202000000|2024-12-03 05:00:00|1064.25|1062.25|1063.88|1061.88|1064.25|1062.25|1063.64|1061.64|0
1733202300000|2024-12-03 05:05:00|1063.75|1061.75|1063.88|1061.88|1064.13|1062.13|1063.75|1061.75|0
1733202600000|2024-12-03 05:10:00|1064|1062|1063.88|1061.88|1064.13|1062.13|1063.88|1061.88|0
1733202900000|2024-12-03 05:15:00|1064.13|1062.13|1064.13|1062.13|1064.13|1062.13|1063.88|1061.88|0
1733203200000|2024-12-03 05:20:00|1064.38|1062.38|1064.87|1062.87|1064.87|1062.87|1064.13|1062.13|0
1733203500000|2024-12-03 05:25:00|1064.63|1062.63|1064.38|1062.38|1064.87|1062.87|1064.38|1062.38|0
1733203800000|2024-12-03 05:30:00|1064.63|1062.63|1064.74|1062.74|1064.87|1062.87|1064.38|1062.38|0
1733204100000|2024-12-03 05:35:00|1064.63|1062.63|1065.12|1063.12|1065.37|1063.37|1064.63|1062.63|0
1733204400000|2024-12-03 05:40:00|1064.87|1062.87|1064.87|1062.87|1065.12|1063.12|1064.62|1062.62|0
1733204700000|2024-12-03 05:45:00|1064.62|1062.62|1064.87|1062.87|1065.12|1063.12|1064.38|1062.38|0
1733205000000|2024-12-03 05:50:00|1064.62|1062.62|1065.37|1063.37|1065.98|1063.98|1064.62|1062.62|0
1733205300000|2024-12-03 05:55:00|1065.49|1063.49|1065.37|1063.37|1065.62|1063.62|1064.87|1062.87|0
1733205600000|2024-12-03 06:00:00|1065.62|1063.62|1065.62|1063.62|1066.61|1064.61|1065.37|1063.37|0
1733205900000|2024-12-03 06:05:00|1065.86|1063.86|1064.87|1062.87|1065.86|1063.86|1064.87|1062.87|0
1733206200000|2024-12-03 06:10:00|1065.12|1063.12|1065.37|1063.37|1065.62|1063.62|1065.12|1063.12|0
1733206500000|2024-12-03 06:15:00|1065.12|1063.12|1064.62|1062.62|1065.37|1063.37|1064.37|1062.37|0
1733206800000|2024-12-03 06:20:00|1064.37|1062.37|1064.37|1062.37|1065.12|1063.12|1064.37|1062.37|0
1733207100000|2024-12-03 06:25:00|1064.25|1062.25|1063.88|1061.88|1064.37|1062.37|1063.88|1061.88|0
1733207400000|2024-12-03 06:30:00|1064.13|1062.13|1063.63|1061.63|1064.13|1062.13|1063.63|1061.63|0
1733207700000|2024-12-03 06:35:00|1063.88|1061.88|1063.88|1061.88|1064.24|1062.24|1063.63|1061.63|0
1733208000000|2024-12-03 06:40:00|1063.63|1061.63|1062.89|1060.89|1063.88|1061.88|1062.89|1060.89|0
1733208300000|2024-12-03 06:45:00|1063.13|1061.13|1063.38|1061.38|1063.38|1061.38|1062.64|1060.64|0
1733208600000|2024-12-03 06:50:00|1063.13|1061.13|1062.64|1060.64|1063.13|1061.13|1062.51|1060.51|0
1733208900000|2024-12-03 06:55:00|1062.76|1060.76|1062.39|1060.39|1062.76|1060.76|1062.39|1060.39|0
1733209200000|2024-12-03 07:00:00|1062.14|1060.14|1061.4|1059.4|1062.26|1060.26|1061.15|1059.15|0
1733209500000|2024-12-03 07:05:00|1061.64|1059.64|1062.39|1060.39|1062.64|1060.64|1061.4|1059.4|0
1733209800000|2024-12-03 07:10:00|1062.64|1060.64|1063.13|1061.13|1063.88|1061.88|1062.64|1060.64|0
1733210100000|2024-12-03 07:15:00|1062.88|1060.88|1062.14|1060.14|1062.88|1060.88|1061.89|1059.89|0
1733210400000|2024-12-03 07:20:00|1062.39|1060.39|1063.61|1061.61|1063.86|1061.86|1062.39|1060.39|0
1733210700000|2024-12-03 07:25:00|1063.48|1061.48|1063.61|1061.61|1063.61|1061.61|1063.11|1061.11|0
1733211000000|2024-12-03 07:30:00|1063.11|1061.11|1063.36|1061.36|1063.73|1061.73|1062.86|1060.86|0
1733211300000|2024-12-03 07:35:00|1063.23|1061.23|1061.87|1059.87|1063.61|1061.61|1061.87|1059.87|0
1733211600000|2024-12-03 07:40:00|1061.99|1059.99|1062.37|1060.37|1062.37|1060.37|1061.62|1059.62|0
1733211900000|2024-12-03 07:45:00|1062.24|1060.24|1061.74|1059.74|1062.24|1060.24|1061.13|1059.13|0
1733212200000|2024-12-03 07:50:00|1061.87|1059.87|1061.62|1059.62|1062.12|1060.12|1061.37|1059.37|0
1733212500000|2024-12-03 07:55:00|1061.37|1059.37|1061.37|1059.37|1062.12|1060.12|1061.24|1059.24|0
1733212800000|2024-12-03 08:00:00|1061.13|1059.13|1064.85|1062.85|1064.85|1062.85|1060.88|1058.88|0
1733213100000|2024-12-03 08:05:00|1065.09|1063.09|1065.59|1063.59|1065.84|1063.84|1063.85|1061.85|0
1733213400000|2024-12-03 08:10:00|1065.84|1063.84|1061.87|1059.87|1065.84|1063.84|1061.87|1059.87|0
1733213700000|2024-12-03 08:15:00|1061.99|1059.99|1063.36|1061.36|1064.35|1062.35|1061.99|1059.99|0
1733214000000|2024-12-03 08:20:00|1063.11|1061.11|1063.85|1061.85|1064.1|1062.1|1062.86|1060.86|0
1733214300000|2024-12-03 08:25:00|1063.6|1061.6|1064.35|1062.35|1064.6|1062.6|1063.11|1061.11|0
1733214600000|2024-12-03 08:30:00|1064.6|1062.6|1064.1|1062.1|1065.34|1063.34|1062.86|1060.86|0
1733214900000|2024-12-03 08:35:00|1063.97|1061.97|1063.36|1061.36|1065.09|1063.09|1063.36|1061.36|0
1733215200000|2024-12-03 08:40:00|1063.6|1061.6|1064.6|1062.6|1064.84|1062.84|1063.36|1061.36|0
1733215500000|2024-12-03 08:45:00|1064.47|1062.47|1064.35|1062.35|1065.09|1063.09|1064.1|1062.1|0
1733215800000|2024-12-03 08:50:00|1064.22|1062.22|1063.6|1061.6|1064.35|1062.35|1062.98|1060.98|0
1733216100000|2024-12-03 08:55:00|1063.85|1061.85|1064.35|1062.35|1064.59|1062.59|1062.86|1060.86|0
1733216400000|2024-12-03 09:00:00|1064.59|1062.59|1063.85|1061.85|1064.84|1062.84|1063.6|1061.6|0
1733216700000|2024-12-03 09:05:00|1063.6|1061.6|1064.1|1062.1|1064.59|1062.59|1062.61|1060.61|0
1733217000000|2024-12-03 09:10:00|1063.97|1061.97|1064.1|1062.1|1065.09|1063.09|1063.6|1061.6|0
1733217300000|2024-12-03 09:15:00|1064.22|1062.22|1064.1|1062.1|1064.35|1062.35|1063.35|1061.35|0
1733217600000|2024-12-03 09:20:00|1064.22|1062.22|1063.6|1061.6|1064.35|1062.35|1063.1|1061.1|0
1733217900000|2024-12-03 09:25:00|1063.85|1061.85|1063.1|1061.1|1064.1|1062.1|1062.36|1060.36|0
1733218200000|2024-12-03 09:30:00|1063.22|1061.22|1062.36|1060.36|1063.22|1061.22|1061.86|1059.86|0
1733218500000|2024-12-03 09:35:00|1062.23|1060.23|1062.61|1060.61|1062.61|1060.61|1061.86|1059.86|0
1733218800000|2024-12-03 09:40:00|1062.36|1060.36|1063.35|1061.35|1063.6|1061.6|1062.36|1060.36|0
1733219100000|2024-12-03 09:45:00|1063.1|1061.1|1062.86|1060.86|1063.85|1061.85|1062.73|1060.73|0
1733219400000|2024-12-03 09:50:00|1062.97|1060.97|1063.35|1061.35|1063.6|1061.6|1062.86|1060.86|0
1733219700000|2024-12-03 09:55:00|1063.22|1061.22|1064.1|1062.1|1064.34|1062.34|1063.22|1061.22|0
1733220000000|2024-12-03 10:00:00|1064.34|1062.34|1063.6|1061.6|1064.84|1062.84|1063.35|1061.35|0
1733220300000|2024-12-03 10:05:00|1063.72|1061.72|1063.6|1061.6|1063.85|1061.85|1063.1|1061.1|0
1733220600000|2024-12-03 10:10:00|1063.47|1061.47|1064.09|1062.09|1064.34|1062.34|1063.1|1061.1|0
1733220900000|2024-12-03 10:15:00|1064.21|1062.21|1063.6|1061.6|1064.34|1062.34|1063.6|1061.6|0
1733221200000|2024-12-03 10:20:00|1063.85|1061.85|1063.35|1061.35|1063.85|1061.85|1063.1|1061.1|0
1733221500000|2024-12-03 10:25:00|1063.1|1061.1|1062.61|1060.61|1063.1|1061.1|1062.36|1060.36|0
1733221800000|2024-12-03 10:30:00|1062.48|1060.48|1061.36|1059.36|1062.61|1060.61|1061.24|1059.24|0
1733222100000|2024-12-03 10:35:00|1060.87|1058.87|1061.09|1059.09|1061.86|1059.86|1060.35|1058.35|0
1733222400000|2024-12-03 10:40:00|1061.34|1059.34|1061.59|1059.59|1062.08|1060.08|1061.34|1059.34|0
1733222700000|2024-12-03 10:45:00|1061.34|1059.34|1061.09|1059.09|1062.08|1060.08|1061.09|1059.09|0
1733223000000|2024-12-03 10:50:00|1061.34|1059.34|1060.59|1058.59|1061.46|1059.46|1060.34|1058.34|0
1733223300000|2024-12-03 10:55:00|1060.71|1058.71|1059.97|1057.97|1061.58|1059.58|1059.85|1057.85|0
1733223600000|2024-12-03 11:00:00|1060.1|1058.1|1058.36|1056.36|1060.59|1058.59|1057.86|1055.86|0
1733223900000|2024-12-03 11:05:00|1058.61|1056.61|1057.86|1055.86|1059.6|1057.6|1057.86|1055.86|0
1733224200000|2024-12-03 11:10:00|1058.11|1056.11|1057.86|1055.86|1058.61|1056.61|1057.12|1055.12|0
1733224500000|2024-12-03 11:15:00|1057.61|1055.61|1059.35|1057.35|1059.35|1057.35|1057.61|1055.61|0
1733224800000|2024-12-03 11:20:00|1059.6|1057.6|1060.59|1058.59|1060.59|1058.59|1059.35|1057.35|0
1733225100000|2024-12-03 11:25:00|1060.34|1058.34|1059.1|1057.1|1060.34|1058.34|1058.85|1056.85|0
1733225400000|2024-12-03 11:30:00|1059.35|1057.35|1058.85|1056.85|1059.47|1057.47|1058.61|1056.61|0
1733225700000|2024-12-03 11:35:00|1058.97|1056.97|1060.96|1058.96|1061.09|1059.09|1058.85|1056.85|0
1733226000000|2024-12-03 11:40:00|1060.84|1058.84|1060.59|1058.59|1061.09|1059.09|1060.09|1058.09|0
1733226300000|2024-12-03 11:45:00|1060.71|1058.71|1061.83|1059.83|1061.83|1059.83|1060.71|1058.71|0
1733226600000|2024-12-03 11:50:00|1061.58|1059.58|1062.08|1060.08|1062.08|1060.08|1061.33|1059.33|0
1733226900000|2024-12-03 11:55:00|1062.2|1060.2|1062.57|1060.57|1063.07|1061.07|1062.2|1060.2|0
1733227200000|2024-12-03 12:00:00|1062.69|1060.69|1063.81|1061.81|1063.81|1061.81|1062.69|1060.69|0
1733227500000|2024-12-03 12:05:00|1063.57|1061.57|1063.32|1061.32|1064.31|1062.31|1062.57|1060.57|0
1733227800000|2024-12-03 12:10:00|1063.19|1061.19|1061.58|1059.58|1063.44|1061.44|1061.33|1059.33|0
1733228100000|2024-12-03 12:15:00|1061.33|1059.33|1061.33|1059.33|1062.08|1060.08|1060.34|1058.34|0
1733228400000|2024-12-03 12:20:00|1061.2|1059.2|1062.82|1060.82|1063.07|1061.07|1061.08|1059.08|0
1733228700000|2024-12-03 12:25:00|1063.07|1061.07|1062.57|1060.57|1063.57|1061.57|1062.2|1060.2|0
1733229000000|2024-12-03 12:30:00|1062.32|1060.32|1064.81|1062.81|1064.81|1062.81|1062.08|1060.08|0
1733229300000|2024-12-03 12:35:00|1064.56|1062.56|1064.09|1062.09|1064.81|1062.81|1063.32|1061.32|0
1733229600000|2024-12-03 12:40:00|1064.34|1062.34|1065.33|1063.33|1065.58|1063.58|1064.09|1062.09|0
1733229900000|2024-12-03 12:45:00|1065.45|1063.45|1063.09|1061.09|1065.45|1063.45|1062.35|1060.35|0
1733230200000|2024-12-03 12:50:00|1062.97|1060.97|1063.09|1061.09|1063.84|1061.84|1062.97|1060.97|0
1733230500000|2024-12-03 12:55:00|1062.85|1060.85|1062.35|1060.35|1063.34|1061.34|1061.85|1059.85|0
1733230800000|2024-12-03 13:00:00|1062.72|1060.72|1062.85|1060.85|1063.09|1061.09|1062.1|1060.1|0
1733231100000|2024-12-03 13:05:00|1062.6|1060.6|1063.09|1061.09|1064.09|1062.09|1062.6|1060.6|0
1733231400000|2024-12-03 13:10:00|1063.34|1061.34|1064.33|1062.33|1064.33|1062.33|1063.21|1061.21|0
1733231700000|2024-12-03 13:15:00|1064.09|1062.09|1063.09|1061.09|1064.58|1062.58|1062.84|1060.84|0
1733232000000|2024-12-03 13:20:00|1062.84|1060.84|1063.59|1061.59|1064.08|1062.08|1062.1|1060.1|0
1733232300000|2024-12-03 13:25:00|1063.46|1061.46|1063.09|1061.09|1063.71|1061.71|1062.6|1060.6|0
1733232600000|2024-12-03 13:30:00|1063.34|1061.34|1064.33|1062.33|1064.33|1062.33|1062.84|1060.84|0
1733232900000|2024-12-03 13:35:00|1064.08|1062.08|1063.34|1061.34|1064.33|1062.33|1062.84|1060.84|0
1733233200000|2024-12-03 13:40:00|1063.59|1061.59|1065.08|1063.08|1065.32|1063.32|1063.59|1061.59|0
1733233500000|2024-12-03 13:45:00|1064.83|1062.83|1066.56|1064.56|1066.56|1064.56|1064.83|1062.83|0
1733233800000|2024-12-03 13:50:00|1066.32|1064.32|1062.84|1060.84|1066.32|1064.32|1062.1|1060.1|0
1733234100000|2024-12-03 13:55:00|1062.59|1060.59|1060.36|1058.36|1063.59|1061.59|1060.36|1058.36|0
1733234400000|2024-12-03 14:00:00|1060.61|1058.61|1061.72|1059.72|1063.46|1061.46|1060.61|1058.61|0
1733234700000|2024-12-03 14:05:00|1061.6|1059.6|1055.9|1053.9|1061.6|1059.6|1055.15|1053.15|0
1733235000000|2024-12-03 14:10:00|1056.39|1054.39|1055.9|1053.9|1058.62|1056.62|1055.9|1053.9|0
1733235300000|2024-12-03 14:15:00|1056.14|1054.14|1057.88|1055.88|1058.38|1056.38|1053.91|1051.91|0
1733235600000|2024-12-03 14:20:00|1057.63|1055.63|1055.15|1053.15|1059.12|1057.12|1054.41|1052.41|0
1733235900000|2024-12-03 14:25:00|1055.65|1053.65|1057.88|1055.88|1057.88|1055.88|1055.15|1053.15|0
1733236200000|2024-12-03 14:30:00|1058.62|1056.62|1059.39|1057.39|1060.86|1058.86|1055.65|1053.65|0
1733236500000|2024-12-03 14:35:00|1058.9|1056.9|1056.42|1054.42|1059.39|1057.39|1052.94|1050.94|0
1733236800000|2024-12-03 14:40:00|1056.17|1054.17|1052.93|1050.93|1057.41|1055.41|1051.69|1049.69|0
1733237100000|2024-12-03 14:45:00|1052.18|1050.18|1054.41|1052.41|1056.89|1054.89|1052.18|1050.18|0
1733237400000|2024-12-03 14:50:00|1054.17|1052.17|1053.93|1051.93|1055.66|1053.66|1053.43|1051.43|0
1733237700000|2024-12-03 14:55:00|1054.18|1052.18|1057.02|1055.02|1057.15|1055.15|1053.93|1051.93|0
1733238000000|2024-12-03 15:00:00|1057.27|1055.27|1057.65|1055.65|1059.38|1057.38|1056.41|1054.41|0
1733238300000|2024-12-03 15:05:00|1057.9|1055.9|1057.4|1055.4|1059.88|1057.88|1056.66|1054.66|0
1733238600000|2024-12-03 15:10:00|1057.65|1055.65|1056.41|1054.41|1058.64|1056.64|1055.41|1053.41|0
1733238900000|2024-12-03 15:15:00|1056.65|1054.65|1055.91|1053.91|1057.89|1055.89|1055.66|1053.66|0
1733239200000|2024-12-03 15:20:00|1056.16|1054.16|1052.42|1050.42|1056.16|1054.16|1051.45|1049.45|0
1733239500000|2024-12-03 15:25:00|1052.66|1050.66|1048.94|1046.94|1052.66|1050.66|1048.45|1046.45|0
1733239800000|2024-12-03 15:30:00|1048.7|1046.7|1050.18|1048.18|1051.42|1049.42|1048.7|1046.7|0
1733240100000|2024-12-03 15:35:00|1050.43|1048.43|1052.66|1050.66|1053.66|1051.66|1050.18|1048.18|0
1733240400000|2024-12-03 15:40:00|1052.42|1050.42|1050.18|1048.18|1052.42|1050.42|1049.44|1047.44|0
1733240700000|2024-12-03 15:45:00|1050.43|1048.43|1050.16|1048.16|1050.68|1048.68|1047.68|1045.68|0
1733241000000|2024-12-03 15:50:00|1050.4|1048.4|1049.66|1047.66|1051.4|1049.4|1047.55|1045.55|0
1733241300000|2024-12-03 15:55:00|1049.28|1047.28|1052.39|1050.39|1052.64|1050.64|1048.42|1046.42|0
1733241600000|2024-12-03 16:00:00|1052.64|1050.64|1054.62|1052.62|1055.86|1053.86|1052.14|1050.14|0
1733241900000|2024-12-03 16:05:00|1054.74|1052.74|1053.1|1051.1|1055.09|1053.09|1053.1|1051.1|0
1733242200000|2024-12-03 16:10:00|1053.6|1051.6|1053.1|1051.1|1054.59|1052.59|1051.86|1049.86|0
1733242500000|2024-12-03 16:15:00|1052.61|1050.61|1052.85|1050.85|1053.85|1051.85|1051.86|1049.86|0
1733242800000|2024-12-03 16:20:00|1053.1|1051.1|1054.09|1052.09|1055.09|1053.09|1052.85|1050.85|0
1733243100000|2024-12-03 16:25:00|1053.85|1051.85|1057.82|1055.82|1058.18|1056.18|1053.1|1051.1|0
1733243400000|2024-12-03 16:30:00|1058.06|1056.06|1055.83|1053.83|1058.56|1056.56|1054.59|1052.59|0
1733243700000|2024-12-03 16:35:00|1056.08|1054.08|1050.87|1048.87|1056.08|1054.08|1050.62|1048.62|0
1733244000000|2024-12-03 16:40:00|1050.62|1048.62|1047.89|1045.89|1052.36|1050.36|1047.64|1045.64|0
1733244300000|2024-12-03 16:45:00|1047.64|1045.64|1049.87|1047.87|1050.37|1048.37|1047.64|1045.64|0
1733244600000|2024-12-03 16:50:00|1050.12|1048.12|1051.61|1049.61|1052.11|1050.11|1049.38|1047.38|0
1733244900000|2024-12-03 16:55:00|1051.36|1049.36|1049.38|1047.38|1051.86|1049.86|1049.13|1047.13|0
1733245200000|2024-12-03 17:00:00|1049.52|1047.52|1051.18|1049.18|1052.01|1050.01|1049.52|1047.52|0
1733245500000|2024-12-03 17:05:00|1051.09|1049.09|1051.45|1049.45|1051.99|1049.99|1050.09|1048.09|0
1733245800000|2024-12-03 17:10:00|1051.24|1049.24|1052.25|1050.25|1052.31|1050.31|1050.63|1048.63|0
1733246100000|2024-12-03 17:15:00|1051.95|1049.95|1053.59|1051.59|1054.23|1052.23|1051.68|1049.68|0
1733246400000|2024-12-03 17:20:00|1053.81|1051.81|1053.84|1051.84|1054.56|1052.56|1052.87|1050.87|0
1733246700000|2024-12-03 17:25:00|1053.5|1051.5|1053.29|1051.29|1054.33|1052.33|1052.66|1050.66|0
1733247000000|2024-12-03 17:30:00|1053.57|1051.57|1056.34|1054.34|1056.63|1054.63|1053.57|1051.57|0
1733247300000|2024-12-03 17:35:00|1055.72|1053.72|1055.03|1053.03|1055.72|1053.72|1053.71|1051.71|0
1733247600000|2024-12-03 17:40:00|1054.78|1052.78|1056.56|1054.56|1057.09|1055.09|1054.78|1052.78|0
1733247900000|2024-12-03 17:45:00|1057.08|1055.08|1059.58|1057.58|1060.13|1058.13|1056.44|1054.44|0
1733248200000|2024-12-03 17:50:00|1059.74|1057.74|1060.93|1058.93|1061.34|1059.34|1058.04|1056.04|0
1733248500000|2024-12-03 17:55:00|1060.97|1058.97|1061.06|1059.06|1061.68|1059.68|1059.51|1057.51|0
1733248800000|2024-12-03 18:00:00|1060.99|1058.99|1060.92|1058.92|1061.95|1059.95|1059.5|1057.5|0
1733249100000|2024-12-03 18:05:00|1060.97|1058.97|1060.81|1058.81|1061.68|1059.68|1060.4|1058.4|0
1733249400000|2024-12-03 18:10:00|1060.99|1058.99|1060.14|1058.14|1061.79|1059.79|1059.35|1057.35|0
1733249700000|2024-12-03 18:15:00|1060.23|1058.23|1060.44|1058.44|1060.87|1058.87|1059.24|1057.24|0
1733250000000|2024-12-03 18:20:00|1060.88|1058.88|1061.7|1059.7|1061.84|1059.84|1060.48|1058.48|0
1733250300000|2024-12-03 18:25:00|1061.42|1059.42|1061.06|1059.06|1062.86|1060.86|1060.23|1058.23|0
1733250600000|2024-12-03 18:30:00|1059.73|1057.73|1061.53|1059.53|1061.53|1059.53|1058.58|1056.58|0
1733250900000|2024-12-03 18:35:00|1061.5|1059.5|1058.81|1056.81|1062|1060|1058.81|1056.81|0
1733251200000|2024-12-03 18:40:00|1059.72|1057.72|1058.28|1056.28|1059.88|1057.88|1057.77|1055.77|0
1733251500000|2024-12-03 18:45:00|1057.77|1055.77|1058.8|1056.8|1058.8|1056.8|1057.23|1055.23|0
1733251800000|2024-12-03 18:50:00|1058.55|1056.55|1059.39|1057.39|1060.61|1058.61|1058.55|1056.55|0
1733252100000|2024-12-03 18:55:00|1059.55|1057.55|1058.76|1056.76|1059.55|1057.55|1058.19|1056.19|0
1733252400000|2024-12-03 19:00:00|1058.7|1056.7|1057.02|1055.02|1058.76|1056.76|1056.3|1054.3|0
1733252700000|2024-12-03 19:05:00|1057.32|1055.32|1058.8|1056.8|1059.59|1057.59|1057.09|1055.09|0
1733253000000|2024-12-03 19:10:00|1059.05|1057.05|1058.9|1056.9|1059.45|1057.45|1058.07|1056.07|0
1733253300000|2024-12-03 19:15:00|1058.65|1056.65|1060.19|1058.19|1060.33|1058.33|1057.71|1055.71|0
1733253600000|2024-12-03 19:20:00|1060.08|1058.08|1057.91|1055.91|1060.49|1058.49|1057.91|1055.91|0
1733253900000|2024-12-03 19:25:00|1058.43|1056.43|1060.29|1058.29|1060.57|1058.57|1058.4|1056.4|0
1733254200000|2024-12-03 19:30:00|1060.47|1058.47|1062.88|1060.88|1063.16|1061.16|1060.29|1058.29|0
1733254500000|2024-12-03 19:35:00|1062.41|1060.41|1061.94|1059.94|1063.1|1061.1|1060.92|1058.92|0
1733254800000|2024-12-03 19:40:00|1061.69|1059.69|1062.09|1060.09|1062.86|1060.86|1061.4|1059.4|0
1733255100000|2024-12-03 19:45:00|1062.1|1060.1|1063.83|1061.83|1063.88|1061.88|1061.94|1059.94|0
1733255400000|2024-12-03 19:50:00|1063.7|1061.7|1065.15|1063.15|1065.86|1063.86|1062.95|1060.95|0
1733255700000|2024-12-03 19:55:00|1064.9|1062.9|1064.3|1062.3|1066.03|1064.03|1064.3|1062.3|0
1733256000000|2024-12-03 20:00:00|1063.82|1061.82|1064.06|1062.06|1064.77|1062.77|1063.26|1061.26|0
1733256300000|2024-12-03 20:05:00|1064.13|1062.13|1064.77|1062.77|1064.86|1062.86|1062.89|1060.89|0
1733256600000|2024-12-03 20:10:00|1064.61|1062.61|1064.22|1062.22|1065.26|1063.26|1063.75|1061.75|0
1733256900000|2024-12-03 20:15:00|1064.48|1062.48|1063.6|1061.6|1064.48|1062.48|1062.52|1060.52|0
1733257200000|2024-12-03 20:20:00|1063.69|1061.69|1064.25|1062.25|1064.6|1062.6|1063.55|1061.55|0
1733257500000|2024-12-03 20:25:00|1064.59|1062.59|1064.18|1062.18|1064.76|1062.76|1063.17|1061.17|0
1733257800000|2024-12-03 20:30:00|1063.45|1061.45|1063.87|1061.87|1064.42|1062.42|1062.43|1060.43|0
1733258100000|2024-12-03 20:35:00|1063.63|1061.63|1062.36|1060.36|1064.78|1062.78|1061.91|1059.91|0
1733258400000|2024-12-03 20:40:00|1062.27|1060.27|1060.76|1058.76|1063.13|1061.13|1059.81|1057.81|0
1733258700000|2024-12-03 20:45:00|1059.76|1057.76|1062.49|1060.49|1062.99|1060.99|1059.76|1057.76|0
1733259000000|2024-12-03 20:50:00|1063.23|1061.23|1064.97|1062.97|1064.97|1062.97|1062.99|1060.99|0
1733259300000|2024-12-03 20:55:00|1064.48|1062.48|1062.24|1060.24|1064.97|1062.97|1061.5|1059.5|0
1733259600000|2024-12-03 21:00:00|1063.01|1061.01|1063.49|1061.49|1064.27|1062.27|1061.71|1059.71|0
1733259900000|2024-12-03 21:05:00|1064.46|1062.46|1065.14|1063.14|1066.99|1064.99|1063.58|1061.58|0
1733260200000|2024-12-03 21:10:00|1065.74|1063.74|1068.02|1066.02|1068.02|1066.02|1065.36|1063.36|0
1733260500000|2024-12-03 21:15:00|1067.32|1065.12|1067.57|1065.37|1069.68|1067.48|1067.32|1065.12|0
1733260800000|2024-12-03 21:20:00|1067.82|1065.62|1068.07|1065.87|1068.57|1066.37|1067.82|1065.62|0
1733261100000|2024-12-03 21:25:00|1068.32|1066.12|1069.31|1067.11|1069.56|1067.36|1068.32|1066.12|0
1733261400000|2024-12-03 21:30:00|1069.56|1067.36|1068.81|1066.61|1069.56|1067.36|1068.32|1066.12|0
1733261700000|2024-12-03 21:35:00|1069.06|1066.86|1068.81|1066.61|1069.31|1067.11|1068.32|1066.12|0
1733262000000|2024-12-03 21:40:00|1068.68|1066.48|1069.06|1066.86|1069.18|1066.98|1068.68|1066.48|0
1733262300000|2024-12-03 21:45:00|1069.31|1067.11|1069.31|1067.11|1069.81|1067.61|1069.06|1066.86|0
1733262600000|2024-12-03 21:50:00|1069.56|1067.36|1068.07|1065.87|1069.56|1067.36|1068.07|1065.87|0
1733262900000|2024-12-03 21:55:00|1067.94|1065.74|1066.2|1064|1068.32|1066.12|1066.2|1064|0
1733263200000|2024-12-03 22:00:00|1067.16|1064.96|1067.12|1064.92|1067.31|1065.11|1066.37|1064.17|0
1733263500000|2024-12-03 22:05:00|1067.09|1064.89|1067.16|1064.96|1067.27|1065.07|1067.09|1064.89|0
1733263800000|2024-12-03 22:10:00|1066.99|1064.79|1067.12|1064.92|1067.27|1065.07|1066.77|1064.57|0
1733264100000|2024-12-03 22:15:00|1067.27|1065.07|1067.23|1065.03|1067.31|1065.11|1067.09|1064.89|0
1733264400000|2024-12-03 22:20:00|1066.73|1064.53|1066.15|1063.95|1067.01|1064.81|1065.28|1063.08|0
1733264700000|2024-12-03 22:25:00|1065.89|1063.69|1065.46|1063.26|1065.93|1063.73|1064.52|1062.32|0
1733265000000|2024-12-03 22:30:00|1065.56|1063.36|1065.67|1063.47|1065.85|1063.65|1065.36|1063.16|0
1733265300000|2024-12-03 22:35:00|1065.85|1063.65|1067.12|1064.92|1067.27|1065.07|1065.85|1063.65|0
1733265600000|2024-12-03 22:40:00|1066.88|1064.68|1067.31|1065.11|1067.31|1065.11|1066.87|1064.67|0
1733265900000|2024-12-03 22:45:00|1067.27|1065.07|1066.98|1064.78|1067.27|1065.07|1066.77|1064.57|0
1733266200000|2024-12-03 22:50:00|1067.05|1064.85|1066.87|1064.67|1067.09|1064.89|1066.87|1064.67|0
1733266500000|2024-12-03 22:55:00|1066.9|1064.7|1067.09|1064.89|1067.34|1065.14|1066.87|1064.67|0
1733266800000|2024-12-03 23:00:00|1066.94|1064.74|1064.84|1062.64|1066.94|1064.74|1062.85|1060.65|0
1733267100000|2024-12-03 23:05:00|1064.96|1062.76|1064.34|1062.14|1065.58|1063.38|1063.84|1061.64|0
1733267400000|2024-12-03 23:10:00|1064.59|1062.39|1065.09|1062.89|1065.83|1063.63|1064.21|1062.01|0
1733267700000|2024-12-03 23:15:00|1065.33|1063.13|1065.33|1063.13|1065.83|1063.63|1064.84|1062.64|0
1733268000000|2024-12-03 23:20:00|1065.58|1063.38|1066.08|1063.88|1066.33|1064.13|1065.33|1063.13|0
1733268300000|2024-12-03 23:25:00|1066.33|1064.13|1066.33|1064.13|1066.58|1064.38|1066.08|1063.88|0
1733268600000|2024-12-03 23:30:00|1066.08|1063.88|1067.32|1065.12|1067.57|1065.37|1066.08|1063.88|0
1733268900000|2024-12-03 23:35:00|1067.19|1064.99|1067.19|1064.99|1067.82|1065.62|1066.69|1064.49|0
1733269200000|2024-12-03 23:40:00|1067.32|1065.12|1068.07|1065.87|1068.81|1066.61|1067.07|1064.87|0
1733269500000|2024-12-03 23:45:00|1067.94|1065.74|1068.81|1066.61|1069.31|1067.11|1067.32|1065.12|0
1733269800000|2024-12-03 23:50:00|1068.93|1066.73|1068.81|1066.61|1068.93|1066.73|1067.82|1065.62|0
1733270100000|2024-12-03 23:55:00|1068.68|1066.48|1068.81|1066.61|1069.18|1066.98|1068.56|1066.36|0
1733270400000|2024-12-04 00:00:00|1068.43|1066.23|1067.82|1065.62|1068.81|1066.61|1067.82|1065.62|0
1733270700000|2024-12-04 00:05:00|1067.57|1065.37|1067.82|1065.62|1068.31|1066.11|1067.57|1065.37|0
1733271000000|2024-12-04 00:10:00|1068.06|1065.86|1067.07|1064.87|1068.18|1065.98|1067.07|1064.87|0
1733271300000|2024-12-04 00:15:00|1067.32|1065.12|1066.82|1064.62|1067.32|1065.12|1066.33|1064.13|0
1733271600000|2024-12-04 00:20:00|1066.57|1064.37|1066.82|1064.62|1067.57|1065.37|1066.57|1064.37|0
1733271900000|2024-12-04 00:25:00|1066.57|1064.37|1066.33|1064.13|1066.82|1064.62|1065.83|1063.63|0
1733272200000|2024-12-04 00:30:00|1066.08|1063.88|1066.08|1063.88|1066.08|1063.88|1064.59|1062.39|0
1733272500000|2024-12-04 00:35:00|1065.83|1063.63|1065.08|1062.88|1065.83|1063.63|1064.59|1062.39|0
1733272800000|2024-12-04 00:40:00|1065.33|1063.13|1064.59|1062.39|1065.33|1063.13|1064.59|1062.39|0
1733273100000|2024-12-04 00:45:00|1064.71|1062.51|1066.08|1063.88|1066.08|1063.88|1064.59|1062.39|0
1733273400000|2024-12-04 00:50:00|1066.33|1064.13|1065.83|1063.63|1066.57|1064.37|1065.58|1063.38|0
1733273700000|2024-12-04 00:55:00|1066.08|1063.88|1066.08|1063.88|1066.32|1064.12|1065.58|1063.38|0
1733274000000|2024-12-04 01:00:00|1066.32|1064.12|1065.33|1063.13|1066.32|1064.12|1065.08|1062.88|0
1733274300000|2024-12-04 01:05:00|1065.45|1063.25|1065.08|1062.88|1065.83|1063.63|1065.08|1062.88|0
1733274600000|2024-12-04 01:10:00|1065.33|1063.13|1065.33|1063.13|1065.33|1063.13|1064.95|1062.75|0
1733274900000|2024-12-04 01:15:00|1065.2|1063|1066.88|1064.68|1067.13|1064.93|1065.08|1062.88|0
1733275200000|2024-12-04 01:20:00|1067.13|1064.93|1066.64|1064.44|1067.63|1065.43|1066.64|1064.44|0
1733275500000|2024-12-04 01:25:00|1066.39|1064.19|1066.14|1063.94|1067.25|1065.05|1066.14|1063.94|0
1733275800000|2024-12-04 01:30:00|1066.04|1064.04|1065.29|1063.29|1066.54|1064.54|1065.05|1063.05|0
1733276100000|2024-12-04 01:35:00|1065.17|1063.17|1066.04|1064.04|1066.29|1064.29|1065.05|1063.05|0
1733276400000|2024-12-04 01:40:00|1065.79|1063.79|1066.06|1064.06|1066.06|1064.06|1065.29|1063.29|0
1733276700000|2024-12-04 01:45:00|1065.81|1063.81|1066.06|1064.06|1066.06|1064.06|1065.31|1063.31|0
1733277000000|2024-12-04 01:50:00|1066.18|1064.18|1066.3|1064.3|1067.05|1065.05|1066.06|1064.06|0
1733277300000|2024-12-04 01:55:00|1066.18|1064.18|1066.06|1064.06|1066.55|1064.55|1065.81|1063.81|0
1733277600000|2024-12-04 02:00:00|1066.3|1064.3|1066.3|1064.3|1066.8|1064.8|1066.06|1064.06|0
1733277900000|2024-12-04 02:05:00|1066.55|1064.55|1067.3|1065.3|1067.79|1065.79|1066.3|1064.3|0
1733278200000|2024-12-04 02:10:00|1067.55|1065.55|1066.55|1064.55|1067.55|1065.55|1066.55|1064.55|0
1733278500000|2024-12-04 02:15:00|1066.8|1064.8|1067.54|1065.54|1067.54|1065.54|1066.55|1064.55|0
1733278800000|2024-12-04 02:20:00|1067.66|1065.66|1067.3|1065.3|1067.79|1065.79|1067.3|1065.3|0
1733279100000|2024-12-04 02:25:00|1067.54|1065.54|1067.54|1065.54|1067.54|1065.54|1067.3|1065.3|0
1733279400000|2024-12-04 02:30:00|1067.79|1065.79|1067.54|1065.54|1068.04|1066.04|1067.54|1065.54|0
1733279700000|2024-12-04 02:35:00|1067.79|1065.79|1067.54|1065.54|1068.04|1066.04|1067.54|1065.54|0
1733280000000|2024-12-04 02:40:00|1067.79|1065.79|1067.54|1065.54|1067.79|1065.79|1067.3|1065.3|0
1733280300000|2024-12-04 02:45:00|1067.3|1065.3|1067.79|1065.79|1067.91|1065.91|1067.3|1065.3|0
1733280600000|2024-12-04 02:50:00|1067.91|1065.91|1068.04|1066.04|1068.04|1066.04|1067.79|1065.79|0
1733280900000|2024-12-04 02:55:00|1067.79|1065.79|1069.28|1067.28|1069.53|1067.53|1067.79|1065.79|0
1733281200000|2024-12-04 03:00:00|1069.53|1067.53|1069.03|1067.03|1069.78|1067.78|1068.54|1066.54|0
1733281500000|2024-12-04 03:05:00|1069.28|1067.28|1069.28|1067.28|1069.28|1067.28|1068.78|1066.78|0
1733281800000|2024-12-04 03:10:00|1069.03|1067.03|1068.78|1066.78|1069.28|1067.28|1068.54|1066.54|0
1733282100000|2024-12-04 03:15:00|1069.03|1067.03|1068.54|1066.54|1069.28|1067.28|1068.54|1066.54|0
1733282400000|2024-12-04 03:20:00|1068.41|1066.41|1067.79|1065.79|1068.41|1066.41|1067.54|1065.54|0
1733282700000|2024-12-04 03:25:00|1067.54|1065.54|1067.05|1065.05|1067.54|1065.54|1067.05|1065.05|0
1733283000000|2024-12-04 03:30:00|1067.16|1065.16|1067.79|1065.79|1067.79|1065.79|1066.8|1064.8|0
1733283300000|2024-12-04 03:35:00|1068.04|1066.04|1069.03|1067.03|1069.03|1067.03|1068.04|1066.04|0
1733283600000|2024-12-04 03:40:00|1068.78|1066.78|1069.03|1067.03|1069.53|1067.53|1068.53|1066.53|0
1733283900000|2024-12-04 03:45:00|1068.78|1066.78|1068.78|1066.78|1069.03|1067.03|1068.53|1066.53|0
1733284200000|2024-12-04 03:50:00|1069.03|1067.03|1068.78|1066.78|1069.03|1067.03|1068.53|1066.53|0
1733284500000|2024-12-04 03:55:00|1068.9|1066.9|1069.03|1067.03|1069.03|1067.03|1068.78|1066.78|0
1733284800000|2024-12-04 04:00:00|1069.28|1067.28|1069.03|1067.03|1069.28|1067.28|1068.53|1066.53|0
1733285100000|2024-12-04 04:05:00|1068.78|1066.78|1069.28|1067.28|1069.28|1067.28|1068.78|1066.78|0
1733285400000|2024-12-04 04:10:00|1069.53|1067.53|1069.53|1067.53|1069.53|1067.53|1069.03|1067.03|0
1733285700000|2024-12-04 04:15:00|1069.78|1067.78|1070.02|1068.02|1070.02|1068.02|1069.53|1067.53|0
1733286000000|2024-12-04 04:20:00|1070.27|1068.27|1070.52|1068.52|1071.27|1069.27|1070.27|1068.27|0
1733286300000|2024-12-04 04:25:00|1070.39|1068.39|1070.02|1068.02|1070.52|1068.52|1069.77|1067.77|0
1733286600000|2024-12-04 04:30:00|1069.77|1067.77|1070.27|1068.27|1070.27|1068.27|1069.77|1067.77|0
1733286900000|2024-12-04 04:35:00|1070.02|1068.02|1070.02|1068.02|1070.27|1068.27|1070.02|1068.02|0
1733287200000|2024-12-04 04:40:00|1070.27|1068.27|1070.52|1068.52|1070.64|1068.64|1070.27|1068.27|0
1733287500000|2024-12-04 04:45:00|1070.77|1068.77|1070.77|1068.77|1071.26|1069.26|1070.52|1068.52|0
1733287800000|2024-12-04 04:50:00|1070.64|1068.64|1070.77|1068.77|1070.77|1068.77|1070.27|1068.27|0
1733288100000|2024-12-04 04:55:00|1070.89|1068.89|1071.02|1069.02|1071.51|1069.51|1070.77|1068.77|0
1733288400000|2024-12-04 05:00:00|1070.77|1068.77|1071.02|1069.02|1071.26|1069.26|1070.27|1068.27|0
1733288700000|2024-12-04 05:05:00|1071.26|1069.26|1071.02|1069.02|1071.51|1069.51|1071.02|1069.02|0
1733289000000|2024-12-04 05:10:00|1070.77|1068.77|1070.52|1068.52|1070.77|1068.77|1070.27|1068.27|0
1733289300000|2024-12-04 05:15:00|1070.64|1068.64|1070.77|1068.77|1070.89|1068.89|1070.39|1068.39|0
1733289600000|2024-12-04 05:20:00|1071.01|1069.01|1071.51|1069.51|1071.51|1069.51|1071.01|1069.01|0
1733289900000|2024-12-04 05:25:00|1071.76|1069.76|1071.76|1069.76|1072.01|1070.01|1071.63|1069.63|0
1733290200000|2024-12-04 05:30:00|1071.88|1069.88|1072.5|1070.5|1072.75|1070.75|1071.88|1069.88|0
1733290500000|2024-12-04 05:35:00|1072.26|1070.26|1072.75|1070.75|1072.75|1070.75|1072.26|1070.26|0
1733290800000|2024-12-04 05:40:00|1073|1071|1073|1071|1073|1071|1072.75|1070.75|0
1733291100000|2024-12-04 05:45:00|1072.75|1070.75|1072.37|1070.37|1073|1071|1072.26|1070.26|0
1733291400000|2024-12-04 05:50:00|1072.26|1070.26|1071.76|1069.76|1072.5|1070.5|1071.76|1069.76|0
1733291700000|2024-12-04 05:55:00|1071.63|1069.63|1071.76|1069.76|1072.01|1070.01|1071.51|1069.51|0
1733292000000|2024-12-04 06:00:00|1071.88|1069.88|1072.13|1070.13|1072.26|1070.26|1071.76|1069.76|0
1733292300000|2024-12-04 06:05:00|1072.26|1070.26|1072.01|1070.01|1072.26|1070.26|1071.76|1069.76|0
1733292600000|2024-12-04 06:10:00|1072.26|1070.26|1071.51|1069.51|1072.26|1070.26|1071.51|1069.51|0
1733292900000|2024-12-04 06:15:00|1071.63|1069.63|1071.51|1069.51|1071.76|1069.76|1071.51|1069.51|0
1733293200000|2024-12-04 06:20:00|1071.26|1069.26|1070.76|1068.76|1071.51|1069.51|1070.76|1068.76|0
1733293500000|2024-12-04 06:25:00|1070.52|1068.52|1069.52|1067.52|1070.52|1068.52|1069.27|1067.27|0
1733293800000|2024-12-04 06:30:00|1069.27|1067.27|1069.03|1067.03|1069.52|1067.52|1068.28|1066.28|0
1733294100000|2024-12-04 06:35:00|1068.9|1066.9|1068.53|1066.53|1069.03|1067.03|1068.28|1066.28|0
1733294400000|2024-12-04 06:40:00|1068.78|1066.78|1069.77|1067.77|1070.02|1068.02|1068.53|1066.53|0
1733294700000|2024-12-04 06:45:00|1069.52|1067.52|1070.02|1068.02|1070.02|1068.02|1069.39|1067.39|0
1733295000000|2024-12-04 06:50:00|1070.27|1068.27|1070.27|1068.27|1070.76|1068.76|1070.02|1068.02|0
1733295300000|2024-12-04 06:55:00|1070.02|1068.02|1071.01|1069.01|1071.26|1069.26|1070.02|1068.02|0
1733295600000|2024-12-04 07:00:00|1070.88|1068.88|1071.26|1069.26|1071.76|1069.76|1070.76|1068.76|0
1733295900000|2024-12-04 07:05:00|1071.38|1069.38|1070.27|1068.27|1071.51|1069.51|1070.02|1068.02|0
1733296200000|2024-12-04 07:10:00|1070.14|1068.14|1070.51|1068.51|1070.76|1068.76|1070.02|1068.02|0
1733296500000|2024-12-04 07:15:00|1070.76|1068.76|1070.02|1068.02|1071.01|1069.01|1069.52|1067.52|0
1733296800000|2024-12-04 07:20:00|1069.77|1067.77|1069.27|1067.27|1070.27|1068.27|1069.02|1067.02|0
1733297100000|2024-12-04 07:25:00|1069.39|1067.39|1070.02|1068.02|1070.27|1068.27|1069.39|1067.39|0
1733297400000|2024-12-04 07:30:00|1070.27|1068.27|1069.77|1067.77|1070.76|1068.76|1069.77|1067.77|0
1733297700000|2024-12-04 07:35:00|1069.52|1067.52|1069.52|1067.52|1069.52|1067.52|1068.78|1066.78|0
1733298000000|2024-12-04 07:40:00|1069.77|1067.77|1071.01|1069.01|1071.26|1069.26|1069.52|1067.52|0
1733298300000|2024-12-04 07:45:00|1070.88|1068.88|1070.02|1068.02|1071.01|1069.01|1070.02|1068.02|0
1733298600000|2024-12-04 07:50:00|1069.89|1067.89|1070.76|1068.76|1070.76|1068.76|1069.77|1067.77|0
1733298900000|2024-12-04 07:55:00|1070.63|1068.63|1071.26|1069.26|1071.26|1069.26|1070.51|1068.51|0
1733299200000|2024-12-04 08:00:00|1071.01|1069.01|1072|1070|1073.36|1071.36|1071.01|1069.01|0
1733299500000|2024-12-04 08:05:00|1072.12|1070.12|1071.26|1069.26|1072.5|1070.5|1070.88|1068.88|0
1733299800000|2024-12-04 08:10:00|1071.51|1069.51|1071.01|1069.01|1072|1070|1070.76|1068.76|0
1733300100000|2024-12-04 08:15:00|1071.26|1069.26|1072.25|1070.25|1072.25|1070.25|1070.76|1068.76|0
1733300400000|2024-12-04 08:20:00|1072.5|1070.5|1071.26|1069.26|1072.75|1070.75|1071.26|1069.26|0
1733300700000|2024-12-04 08:25:00|1071.51|1069.51|1072.37|1070.37|1072.5|1070.5|1071.26|1069.26|0
1733301000000|2024-12-04 08:30:00|1072.5|1070.5|1072.5|1070.5|1072.5|1070.5|1071.51|1069.51|0
1733301300000|2024-12-04 08:35:00|1072.75|1070.75|1072.75|1070.75|1073.24|1071.24|1072|1070|0
1733301600000|2024-12-04 08:40:00|1073|1071|1074.24|1072.24|1074.24|1072.24|1072.75|1070.75|0
1733301900000|2024-12-04 08:45:00|1073.99|1071.99|1074.24|1072.24|1074.61|1072.61|1072.75|1070.75|0
1733302200000|2024-12-04 08:50:00|1074.36|1072.36|1075.23|1073.23|1075.23|1073.23|1073.49|1071.49|0
1733302500000|2024-12-04 08:55:00|1075.1|1073.1|1075.73|1073.73|1075.98|1073.98|1074.98|1072.98|0
1733302800000|2024-12-04 09:00:00|1075.98|1073.98|1075.98|1073.98|1077.22|1075.22|1075.73|1073.73|0
1733303100000|2024-12-04 09:05:00|1076.22|1074.22|1075.73|1073.73|1076.47|1074.47|1075.48|1073.48|0
1733303400000|2024-12-04 09:10:00|1075.48|1073.48|1078.21|1076.21|1078.21|1076.21|1075.23|1073.23|0
1733303700000|2024-12-04 09:15:00|1078.33|1076.33|1076.97|1074.97|1079.21|1077.21|1076.72|1074.72|0
1733304000000|2024-12-04 09:20:00|1076.72|1074.72|1076.97|1074.97|1077.47|1075.47|1076.22|1074.22|0
1733304300000|2024-12-04 09:25:00|1077.22|1075.22|1076.72|1074.72|1077.47|1075.47|1076.22|1074.22|0
1733304600000|2024-12-04 09:30:00|1076.47|1074.47|1075.73|1073.73|1076.97|1074.97|1075.48|1073.48|0
1733304900000|2024-12-04 09:35:00|1075.48|1073.48|1075.23|1073.23|1075.48|1073.48|1074.73|1072.73|0
1733305200000|2024-12-04 09:40:00|1075.48|1073.48|1076.47|1074.47|1076.59|1074.59|1075.48|1073.48|0
1733305500000|2024-12-04 09:45:00|1076.34|1074.34|1076.47|1074.47|1076.97|1074.97|1076.22|1074.22|0
1733305800000|2024-12-04 09:50:00|1076.72|1074.72|1075.98|1073.98|1076.72|1074.72|1075.73|1073.73|0
1733306100000|2024-12-04 09:55:00|1076.22|1074.22|1076.47|1074.47|1076.72|1074.72|1075.73|1073.73|0
1733306400000|2024-12-04 10:00:00|1076.22|1074.22|1076.22|1074.22|1077.22|1075.22|1075.97|1073.97|0
1733306700000|2024-12-04 10:05:00|1076.47|1074.47|1076.97|1074.97|1077.22|1075.22|1075.97|1073.97|0
1733307000000|2024-12-04 10:10:00|1076.72|1074.72|1075.48|1073.48|1076.97|1074.97|1075.48|1073.48|0
1733307300000|2024-12-04 10:15:00|1075.73|1073.73|1075.73|1073.73|1076.72|1074.72|1075.1|1073.1|0
1733307600000|2024-12-04 10:20:00|1075.97|1073.97|1074.73|1072.73|1076.22|1074.22|1074.48|1072.48|0
1733307900000|2024-12-04 10:25:00|1074.48|1072.48|1075.48|1073.48|1075.48|1073.48|1074.24|1072.24|0
1733308200000|2024-12-04 10:30:00|1075.23|1073.23|1075.73|1073.73|1075.97|1073.97|1074.98|1072.98|0
1733308500000|2024-12-04 10:35:00|1075.6|1073.6|1076.22|1074.22|1076.72|1074.72|1075.23|1073.23|0
1733308800000|2024-12-04 10:40:00|1075.97|1073.97|1077.96|1075.96|1077.96|1075.96|1075.97|1073.97|0
1733309100000|2024-12-04 10:45:00|1077.71|1075.71|1077.96|1075.96|1077.96|1075.96|1077.58|1075.58|0
1733309400000|2024-12-04 10:50:00|1078.21|1076.21|1077.71|1075.71|1078.96|1076.96|1077.22|1075.22|0
1733309700000|2024-12-04 10:55:00|1077.83|1075.83|1077.96|1075.96|1077.96|1075.96|1076.97|1074.97|0
1733310000000|2024-12-04 11:00:00|1077.83|1075.83|1078.71|1076.71|1078.71|1076.71|1077.46|1075.46|0
1733310300000|2024-12-04 11:05:00|1078.95|1076.95|1078.83|1076.83|1079.7|1077.7|1078.71|1076.71|0
1733310600000|2024-12-04 11:10:00|1078.71|1076.71|1079.82|1077.82|1080.2|1078.2|1078.21|1076.21|0
1733310900000|2024-12-04 11:15:00|1079.95|1077.95|1077.83|1075.83|1079.95|1077.95|1077.58|1075.58|0
1733311200000|2024-12-04 11:20:00|1077.71|1075.71|1078.46|1076.46|1078.46|1076.46|1077.22|1075.22|0
1733311500000|2024-12-04 11:25:00|1078.71|1076.71|1078.21|1076.21|1078.71|1076.71|1077.96|1075.96|0
1733311800000|2024-12-04 11:30:00|1078.46|1076.46|1079.45|1077.45|1079.45|1077.45|1077.46|1075.46|0
1733312100000|2024-12-04 11:35:00|1079.32|1077.32|1080.2|1078.2|1080.94|1078.94|1079.2|1077.2|0
1733312400000|2024-12-04 11:40:00|1079.95|1077.95|1079.45|1077.45|1080.2|1078.2|1079.2|1077.2|0
1733312700000|2024-12-04 11:45:00|1079.2|1077.2|1079.2|1077.2|1079.45|1077.45|1078.71|1076.71|0
1733313000000|2024-12-04 11:50:00|1079.45|1077.45|1079.95|1077.95|1080.2|1078.2|1078.95|1076.95|0
1733313300000|2024-12-04 11:55:00|1080.2|1078.2|1080.81|1078.81|1081.44|1079.44|1079.95|1077.95|0
1733313600000|2024-12-04 12:00:00|1080.44|1078.44|1081.44|1079.44|1081.56|1079.56|1079.95|1077.95|0
1733313900000|2024-12-04 12:05:00|1081.69|1079.69|1081.19|1079.19|1081.94|1079.94|1081.19|1079.19|0
1733314200000|2024-12-04 12:10:00|1081.44|1079.44|1080.94|1078.94|1081.69|1079.69|1080.2|1078.2|0
1733314500000|2024-12-04 12:15:00|1080.69|1078.69|1080.94|1078.94|1081.69|1079.69|1080.69|1078.69|0
1733314800000|2024-12-04 12:20:00|1080.69|1078.69|1080.94|1078.94|1081.31|1079.31|1079.95|1077.95|0
1733315100000|2024-12-04 12:25:00|1081.19|1079.19|1080.44|1078.44|1081.44|1079.44|1080.31|1078.31|0
1733315400000|2024-12-04 12:30:00|1080.2|1078.2|1080.44|1078.44|1080.81|1078.81|1079.7|1077.7|0
1733315700000|2024-12-04 12:35:00|1080.2|1078.2|1080.2|1078.2|1080.44|1078.44|1079.7|1077.7|0
1733316000000|2024-12-04 12:40:00|1080.07|1078.07|1079.7|1077.7|1080.44|1078.44|1079.45|1077.45|0
1733316300000|2024-12-04 12:45:00|1079.95|1077.95|1080.69|1078.69|1081.19|1079.19|1079.95|1077.95|0
1733316600000|2024-12-04 12:50:00|1080.44|1078.44|1079.95|1077.95|1080.44|1078.44|1079.45|1077.45|0
1733316900000|2024-12-04 12:55:00|1079.7|1077.7|1078.95|1076.95|1079.95|1077.95|1078.46|1076.46|0
1733317200000|2024-12-04 13:00:00|1079.2|1077.2|1079.45|1077.45|1079.95|1077.95|1078.95|1076.95|0
1733317500000|2024-12-04 13:05:00|1079.57|1077.57|1080.44|1078.44|1080.94|1078.94|1079.45|1077.45|0
1733317800000|2024-12-04 13:10:00|1080.19|1078.19|1080.69|1078.69|1080.69|1078.69|1079.95|1077.95|0
1733318100000|2024-12-04 13:15:00|1080.94|1078.94|1080.94|1078.94|1081.19|1079.19|1079.95|1077.95|0
1733318400000|2024-12-04 13:20:00|1080.69|1078.69|1080.49|1078.49|1080.98|1078.98|1079.95|1077.95|0
1733318700000|2024-12-04 13:25:00|1080.24|1078.24|1079.99|1077.99|1080.98|1078.98|1079.74|1077.74|0
1733319000000|2024-12-04 13:30:00|1080.11|1078.11|1080.74|1078.74|1080.98|1078.98|1079.49|1077.49|0
1733319300000|2024-12-04 13:35:00|1080.49|1078.49|1082.97|1080.97|1083.22|1081.22|1080.49|1078.49|0
1733319600000|2024-12-04 13:40:00|1083.22|1081.22|1082.72|1080.72|1083.22|1081.22|1078.75|1076.75|0
1733319900000|2024-12-04 13:45:00|1082.97|1080.97|1082.47|1080.47|1083.59|1081.59|1082.23|1080.23|0
1733320200000|2024-12-04 13:50:00|1082.72|1080.72|1081.98|1079.98|1082.72|1080.72|1079.24|1077.24|0
1733320500000|2024-12-04 13:55:00|1082.23|1080.23|1084.21|1082.21|1084.21|1082.21|1081.48|1079.48|0
1733320800000|2024-12-04 14:00:00|1083.96|1081.96|1083.72|1081.72|1084.21|1082.21|1081.98|1079.98|0
1733321100000|2024-12-04 14:05:00|1083.47|1081.47|1082.97|1080.97|1083.72|1081.72|1082.47|1080.47|0
1733321400000|2024-12-04 14:10:00|1083.22|1081.22|1084.71|1082.71|1084.96|1082.96|1083.22|1081.22|0
1733321700000|2024-12-04 14:15:00|1084.46|1082.46|1083.47|1081.47|1084.46|1082.46|1083.34|1081.34|0
1733322000000|2024-12-04 14:20:00|1083.72|1081.72|1080.98|1078.98|1083.72|1081.72|1080.73|1078.73|0
1733322300000|2024-12-04 14:25:00|1080.49|1078.49|1079.24|1077.24|1081.73|1079.73|1079.24|1077.24|0
1733322600000|2024-12-04 14:30:00|1080.49|1078.49|1080.71|1078.71|1082.96|1080.96|1078.5|1076.5|0
1733322900000|2024-12-04 14:35:00|1080.46|1078.46|1078.7|1076.7|1081.7|1079.7|1078.45|1076.45|0
1733323200000|2024-12-04 14:40:00|1078.95|1076.95|1079.71|1077.71|1080.94|1078.94|1078.7|1076.7|0
1733323500000|2024-12-04 14:45:00|1079.96|1077.96|1080.46|1078.46|1081.7|1079.7|1078.72|1076.72|0
1733323800000|2024-12-04 14:50:00|1080.7|1078.7|1083.19|1081.19|1083.19|1081.19|1080.21|1078.21|0
1733324100000|2024-12-04 14:55:00|1083.44|1081.44|1081.57|1079.57|1084.43|1082.43|1080.46|1078.46|0
1733324400000|2024-12-04 15:00:00|1081.2|1079.2|1078.47|1076.47|1081.2|1079.2|1077.23|1075.23|0
1733324700000|2024-12-04 15:05:00|1078.72|1076.72|1078.72|1076.72|1079.21|1077.21|1077.97|1075.97|0
1733325000000|2024-12-04 15:10:00|1078.97|1076.97|1077.23|1075.23|1082.2|1080.2|1076.98|1074.98|0
1733325300000|2024-12-04 15:15:00|1076.98|1074.98|1077.97|1075.97|1077.97|1075.97|1072.5|1070.5|0
1733325600000|2024-12-04 15:20:00|1078.72|1076.72|1077.47|1075.47|1079.21|1077.21|1076.98|1074.98|0
1733325900000|2024-12-04 15:25:00|1077.72|1075.72|1078.96|1076.96|1079.96|1077.96|1077.72|1075.72|0
1733326200000|2024-12-04 15:30:00|1079.46|1077.46|1082.2|1080.2|1082.44|1080.44|1077.97|1075.97|0
1733326500000|2024-12-04 15:35:00|1082.44|1080.44|1082.94|1080.94|1085.43|1083.43|1082.2|1080.2|0
1733326800000|2024-12-04 15:40:00|1082.69|1080.69|1083.69|1081.69|1084.68|1082.68|1082.69|1080.69|0
1733327100000|2024-12-04 15:45:00|1083.93|1081.93|1081.95|1079.95|1084.68|1082.68|1080.21|1078.21|0
1733327400000|2024-12-04 15:50:00|1082.19|1080.19|1079.71|1077.71|1082.44|1080.44|1079.46|1077.46|0
1733327700000|2024-12-04 15:55:00|1079.96|1077.96|1084.68|1082.68|1084.68|1082.68|1079.71|1077.71|0
1733328000000|2024-12-04 16:00:00|1084.93|1082.93|1085.92|1083.92|1086.67|1084.67|1084.68|1082.68|0
1733328300000|2024-12-04 16:05:00|1086.04|1084.04|1085.18|1083.18|1086.42|1084.42|1084.68|1082.68|0
1733328600000|2024-12-04 16:10:00|1085.43|1083.43|1086.42|1084.42|1086.67|1084.67|1085.18|1083.18|0
1733328900000|2024-12-04 16:15:00|1086.17|1084.17|1087.04|1085.04|1087.41|1085.41|1085.67|1083.67|0
1733329200000|2024-12-04 16:20:00|1086.92|1084.92|1085.92|1083.92|1087.41|1085.41|1085.67|1083.67|0
1733329500000|2024-12-04 16:25:00|1085.67|1083.67|1085.95|1083.95|1086.69|1084.69|1085.67|1083.67|0
1733329800000|2024-12-04 16:30:00|1085.7|1083.7|1086.94|1084.94|1086.94|1084.94|1083.96|1081.96|0
1733330100000|2024-12-04 16:35:00|1086.69|1084.69|1085.57|1083.57|1087.44|1085.44|1085.2|1083.2|0
1733330400000|2024-12-04 16:40:00|1085.45|1083.45|1083.96|1081.96|1085.7|1083.7|1083.46|1081.46|0
1733330700000|2024-12-04 16:45:00|1084.21|1082.21|1086.2|1084.2|1086.2|1084.2|1083.96|1081.96|0
1733331000000|2024-12-04 16:50:00|1085.95|1083.95|1086.94|1084.94|1087.69|1085.69|1084.95|1082.95|0
1733331300000|2024-12-04 16:55:00|1087.06|1085.06|1086.44|1084.44|1087.19|1085.19|1086.2|1084.2|0
1733331600000|2024-12-04 17:00:00|1086.2|1084.2|1085.93|1083.93|1086.44|1084.44|1085.44|1083.44|0
1733331900000|2024-12-04 17:05:00|1086.18|1084.18|1085.69|1083.69|1086.68|1084.68|1085.44|1083.44|0
1733332200000|2024-12-04 17:10:00|1085.44|1083.44|1086.43|1084.43|1086.68|1084.68|1085.19|1083.19|0
1733332500000|2024-12-04 17:15:00|1086.68|1084.68|1085.93|1083.93|1086.68|1084.68|1085.69|1083.69|0
1733332800000|2024-12-04 17:20:00|1086.18|1084.18|1086.18|1084.18|1086.68|1084.68|1082.95|1080.95|0
1733333100000|2024-12-04 17:25:00|1085.93|1083.93|1086.16|1084.16|1087.4|1085.4|1085.69|1083.69|0
1733333400000|2024-12-04 17:30:00|1085.91|1083.91|1083.92|1081.92|1085.91|1083.91|1083.68|1081.68|0
1733333700000|2024-12-04 17:35:00|1084.17|1082.17|1084.67|1082.67|1084.67|1082.67|1083.18|1081.18|0
1733334000000|2024-12-04 17:40:00|1084.42|1082.42|1083.92|1081.92|1084.42|1082.42|1081.94|1079.94|0
1733334300000|2024-12-04 17:45:00|1084.17|1082.17|1085.66|1083.66|1085.91|1083.91|1083.43|1081.43|0
1733334600000|2024-12-04 17:50:00|1085.42|1083.42|1087.4|1085.4|1087.9|1085.9|1085.42|1083.42|0
1733334900000|2024-12-04 17:55:00|1087.16|1085.16|1086.66|1084.66|1087.9|1085.9|1086.41|1084.41|0
1733335200000|2024-12-04 18:00:00|1086.41|1084.41|1086.16|1084.16|1086.66|1084.66|1085.42|1083.42|0
1733335500000|2024-12-04 18:05:00|1085.91|1083.91|1085.66|1083.66|1086.41|1084.41|1085.42|1083.42|0
1733335800000|2024-12-04 18:10:00|1085.78|1083.78|1085.42|1083.42|1087.16|1085.16|1085.17|1083.17|0
1733336100000|2024-12-04 18:15:00|1085.66|1083.66|1085.17|1083.17|1086.41|1084.41|1085.17|1083.17|0
1733336400000|2024-12-04 18:20:00|1084.92|1082.92|1083.18|1081.18|1085.66|1083.66|1083.18|1081.18|0
1733336700000|2024-12-04 18:25:00|1083.43|1081.43|1081.44|1079.44|1083.43|1081.43|1081.19|1079.19|0
1733337000000|2024-12-04 18:30:00|1080.94|1078.94|1076.21|1074.21|1080.94|1078.94|1074.72|1072.72|0
1733337300000|2024-12-04 18:35:00|1075.97|1073.97|1079.45|1077.45|1079.45|1077.45|1075.22|1073.22|0
1733337600000|2024-12-04 18:40:00|1079.2|1077.2|1079.94|1077.94|1081.19|1079.19|1077.95|1075.95|0
1733337900000|2024-12-04 18:45:00|1080.19|1078.19|1081.93|1079.93|1082.18|1080.18|1079.94|1077.94|0
1733338200000|2024-12-04 18:50:00|1081.68|1079.68|1085.91|1083.91|1086.16|1084.16|1081.43|1079.43|0
1733338500000|2024-12-04 18:55:00|1085.66|1083.66|1084.91|1082.91|1087.65|1085.65|1084.67|1082.67|0
1733338800000|2024-12-04 19:00:00|1081.43|1079.43|1085.42|1083.42|1085.66|1083.66|1080.44|1078.44|0
1733339100000|2024-12-04 19:05:00|1085.66|1083.66|1085.94|1083.94|1086.41|1084.41|1084.9|1082.9|0
1733339400000|2024-12-04 19:10:00|1085.69|1083.69|1086.18|1084.18|1086.68|1084.68|1085.44|1083.44|0
1733339700000|2024-12-04 19:15:00|1086.3|1084.3|1088.92|1086.92|1089.17|1087.17|1086.18|1084.18|0
1733340000000|2024-12-04 19:20:00|1088.67|1086.67|1090.91|1088.91|1091.4|1089.4|1088.42|1086.42|0
1733340300000|2024-12-04 19:25:00|1091.16|1089.16|1090.66|1088.66|1091.4|1089.4|1089.17|1087.17|0
1733340600000|2024-12-04 19:30:00|1090.41|1088.41|1092.15|1090.15|1092.4|1090.4|1089.66|1087.66|0
1733340900000|2024-12-04 19:35:00|1092.4|1090.4|1092.65|1090.65|1093.64|1091.64|1091.9|1089.9|0
1733341200000|2024-12-04 19:40:00|1092.68|1090.68|1092.2|1090.2|1093.44|1091.44|1090.21|1088.21|0
1733341500000|2024-12-04 19:45:00|1092.45|1090.45|1091.45|1089.45|1092.45|1090.45|1091.21|1089.21|0
1733341800000|2024-12-04 19:50:00|1091.7|1089.7|1090.71|1088.71|1092.2|1090.2|1090.21|1088.21|0
1733342100000|2024-12-04 19:55:00|1090.96|1088.96|1091.95|1089.95|1092.2|1090.2|1090.96|1088.96|0
1733342400000|2024-12-04 20:00:00|1091.7|1089.7|1093.44|1091.44|1093.69|1091.69|1091.21|1089.21|0
1733342700000|2024-12-04 20:05:00|1093.19|1091.19|1095.68|1093.68|1095.68|1093.68|1093.19|1091.19|0
1733343000000|2024-12-04 20:10:00|1095.8|1093.8|1095.68|1093.68|1097.79|1095.79|1095.68|1093.68|0
1733343300000|2024-12-04 20:15:00|1095.93|1093.93|1096.18|1094.18|1096.43|1094.43|1095.68|1093.68|0
1733343600000|2024-12-04 20:20:00|1096.42|1094.42|1095.43|1093.43|1096.42|1094.42|1095.18|1093.18|0
1733343900000|2024-12-04 20:25:00|1095.68|1093.68|1095.68|1093.68|1096.67|1094.67|1095.43|1093.43|0
1733344200000|2024-12-04 20:30:00|1095.18|1093.18|1096.18|1094.18|1096.18|1094.18|1094.44|1092.44|0
1733344500000|2024-12-04 20:35:00|1095.93|1093.93|1098.66|1096.66|1099.16|1097.16|1095.68|1093.68|0
1733344800000|2024-12-04 20:40:00|1098.41|1096.41|1098.66|1096.66|1099.41|1097.41|1098.16|1096.16|0
1733345100000|2024-12-04 20:45:00|1098.91|1096.91|1100.17|1098.17|1100.17|1098.17|1097.67|1095.67|0
1733345400000|2024-12-04 20:50:00|1101.16|1099.16|1098.43|1096.43|1101.16|1099.16|1097.93|1095.93|0
1733345700000|2024-12-04 20:55:00|1098.68|1096.68|1097.68|1095.68|1099.18|1097.18|1096.69|1094.69|0
1733346000000|2024-12-04 21:00:00|1098.43|1096.43|1095.94|1093.94|1098.43|1096.43|1095.7|1093.7|0
1733346300000|2024-12-04 21:05:00|1095.7|1093.7|1096.94|1094.94|1096.94|1094.94|1095.7|1093.7|0
1733346600000|2024-12-04 21:10:00|1096.69|1094.69|1095.7|1093.7|1096.81|1094.81|1095.7|1093.7|0
1733346900000|2024-12-04 21:15:00|1095.8|1093.6|1096.04|1093.84|1096.29|1094.09|1095.3|1093.1|0
1733347200000|2024-12-04 21:20:00|1095.8|1093.6|1096.04|1093.84|1096.29|1094.09|1095.8|1093.6|0
1733347500000|2024-12-04 21:25:00|1095.55|1093.35|1095.3|1093.1|1095.55|1093.35|1095.3|1093.1|0
1733347800000|2024-12-04 21:30:00|1095.55|1093.35|1095.3|1093.1|1095.8|1093.6|1094.8|1092.6|0
1733348100000|2024-12-04 21:35:00|1095.05|1092.85|1095.51|1093.31|1095.55|1093.35|1095.05|1092.85|0
1733348400000|2024-12-04 21:40:00|1095.27|1093.07|1095.27|1093.07|1095.51|1093.31|1095.27|1093.07|0
1733348700000|2024-12-04 21:45:00|1095.02|1092.82|1095.02|1092.82|1095.51|1093.31|1094.27|1092.07|0
1733349000000|2024-12-04 21:50:00|1094.77|1092.57|1095.27|1093.07|1095.76|1093.56|1094.77|1092.57|0
1733349300000|2024-12-04 21:55:00|1095.51|1093.31|1094.89|1092.69|1096.01|1093.81|1094.89|1092.69|0
1733349600000|2024-12-04 22:00:00|1095.19|1092.99|1094.86|1092.66|1095.19|1092.99|1094.79|1092.59|0
1733349900000|2024-12-04 22:05:00|1095.27|1093.07|1095.23|1093.03|1095.44|1093.24|1095.08|1092.88|0
1733350200000|2024-12-04 22:10:00|1095.59|1093.39|1095.87|1093.67|1095.87|1093.67|1095.55|1093.35|0
1733350500000|2024-12-04 22:15:00|1095.98|1093.78|1095.87|1093.67|1096.39|1094.19|1095.62|1093.42|0
1733350800000|2024-12-04 22:20:00|1096.31|1094.11|1095.98|1093.78|1096.31|1094.11|1095.87|1093.67|0
1733351100000|2024-12-04 22:25:00|1095.95|1093.75|1096.06|1093.86|1096.06|1093.86|1095.95|1093.75|0
1733351400000|2024-12-04 22:30:00|1095.95|1093.75|1095.87|1093.67|1096.13|1093.93|1095.87|1093.67|0
1733351700000|2024-12-04 22:35:00|1095.95|1093.75|1095.84|1093.64|1095.95|1093.75|1095.7|1093.5|0
1733352000000|2024-12-04 22:40:00|1095.77|1093.57|1095.73|1093.53|1095.84|1093.64|1095.7|1093.5|0
1733352300000|2024-12-04 22:45:00|1095.7|1093.5|1095.77|1093.57|1095.87|1093.67|1095.7|1093.5|0
1733352600000|2024-12-04 22:50:00|1095.73|1093.53|1095.55|1093.35|1095.73|1093.53|1095.4|1093.2|0
1733352900000|2024-12-04 22:55:00|1095.51|1093.31|1095.44|1093.24|1095.59|1093.39|1095.44|1093.24|0
1733353200000|2024-12-04 23:00:00|1094.14|1091.94|1093.77|1091.57|1094.14|1091.94|1092.28|1090.08|0
1733353500000|2024-12-04 23:05:00|1093.52|1091.32|1094.27|1092.07|1094.27|1092.07|1093.28|1091.08|0
1733353800000|2024-12-04 23:10:00|1094.02|1091.82|1094.52|1092.32|1094.52|1092.32|1093.52|1091.32|0
1733354100000|2024-12-04 23:15:00|1094.77|1092.57|1095.02|1092.82|1095.51|1093.31|1094.52|1092.32|0
1733354400000|2024-12-04 23:20:00|1095.26|1093.06|1095.51|1093.31|1096.01|1093.81|1094.77|1092.57|0
1733354700000|2024-12-04 23:25:00|1095.26|1093.06|1094.52|1092.32|1095.51|1093.31|1094.27|1092.07|0
1733355000000|2024-12-04 23:30:00|1095.02|1092.82|1095.02|1092.82|1095.02|1092.82|1094.77|1092.57|0
1733355300000|2024-12-04 23:35:00|1094.77|1092.57|1093.52|1091.32|1095.02|1092.82|1093.52|1091.32|0
1733355600000|2024-12-04 23:40:00|1093.77|1091.57|1094.39|1092.19|1094.52|1092.32|1093.28|1091.08|0
1733355900000|2024-12-04 23:45:00|1094.27|1092.07|1094.77|1092.57|1095.26|1093.06|1094.27|1092.07|0
1733356200000|2024-12-04 23:50:00|1094.52|1092.32|1095.02|1092.82|1095.02|1092.82|1094.27|1092.07|0
1733356500000|2024-12-04 23:55:00|1094.89|1092.69|1093.52|1091.32|1095.02|1092.82|1093.28|1091.08|0
1733356800000|2024-12-05 00:00:00|1093.28|1091.08|1092.53|1090.33|1093.28|1091.08|1092.03|1089.83|0
1733357100000|2024-12-05 00:05:00|1092.28|1090.08|1092.28|1090.08|1092.78|1090.58|1092.03|1089.83|0
1733357400000|2024-12-05 00:10:00|1092.53|1090.33|1092.28|1090.08|1093.03|1090.83|1091.78|1089.58|0
1733357700000|2024-12-05 00:15:00|1092.53|1090.33|1092.28|1090.08|1092.53|1090.33|1092.03|1089.83|0
1733358000000|2024-12-05 00:20:00|1092.78|1090.58|1092.78|1090.58|1093.03|1090.83|1092.28|1090.08|0
1733358300000|2024-12-05 00:25:00|1092.9|1090.7|1091.78|1089.58|1093.03|1090.83|1091.78|1089.58|0
1733358600000|2024-12-05 00:30:00|1092.03|1089.83|1092.28|1090.08|1092.78|1090.58|1091.78|1089.58|0
1733358900000|2024-12-05 00:35:00|1092.53|1090.33|1092.53|1090.33|1092.78|1090.58|1092.28|1090.08|0
1733359200000|2024-12-05 00:40:00|1092.65|1090.45|1092.28|1090.08|1092.78|1090.58|1091.78|1089.58|0
1733359500000|2024-12-05 00:45:00|1092.53|1090.33|1091.78|1089.58|1092.53|1090.33|1091.53|1089.33|0
1733359800000|2024-12-05 00:50:00|1092.03|1089.83|1091.53|1089.33|1092.28|1090.08|1090.79|1088.59|0
1733360100000|2024-12-05 00:55:00|1091.29|1089.09|1091.04|1088.84|1091.53|1089.33|1091.04|1088.84|0
1733360400000|2024-12-05 01:00:00|1091.29|1089.09|1090.79|1088.59|1091.29|1089.09|1090.54|1088.34|0
1733360700000|2024-12-05 01:05:00|1090.91|1088.71|1091.78|1089.58|1092.28|1090.08|1090.79|1088.59|0
1733361000000|2024-12-05 01:10:00|1092.03|1089.83|1092.03|1089.83|1092.28|1090.08|1091.53|1089.33|0
1733361300000|2024-12-05 01:15:00|1091.9|1089.7|1091.9|1089.7|1092.03|1089.83|1091.78|1089.58|0
1733361600000|2024-12-05 01:20:00|1092.03|1089.83|1093.28|1091.08|1093.28|1091.08|1091.9|1089.7|0
1733361900000|2024-12-05 01:25:00|1093.53|1091.33|1093.28|1091.08|1093.53|1091.33|1093.03|1090.83|0
1733362200000|2024-12-05 01:30:00|1093.18|1091.18|1093.93|1091.93|1094.18|1092.18|1092.93|1090.93|0
1733362500000|2024-12-05 01:35:00|1093.8|1091.8|1094.42|1092.42|1095.17|1093.17|1093.68|1091.68|0
1733362800000|2024-12-05 01:40:00|1094.18|1092.18|1095.17|1093.17|1095.17|1093.17|1094.18|1092.18|0
1733363100000|2024-12-05 01:45:00|1094.92|1092.92|1094.92|1092.92|1095.17|1093.17|1094.42|1092.42|0
1733363400000|2024-12-05 01:50:00|1094.67|1092.67|1094.42|1092.42|1094.92|1092.92|1094.18|1092.18|0
1733363700000|2024-12-05 01:55:00|1094.67|1092.67|1094.18|1092.18|1095.17|1093.17|1094.18|1092.18|0
1733364000000|2024-12-05 02:00:00|1094.42|1092.42|1093.93|1091.93|1094.42|1092.42|1093.18|1091.18|0
1733364300000|2024-12-05 02:05:00|1094.05|1092.05|1094.18|1092.18|1094.67|1092.67|1093.93|1091.93|0
1733364600000|2024-12-05 02:10:00|1093.93|1091.93|1094.18|1092.18|1094.18|1092.18|1093.93|1091.93|0
1733364900000|2024-12-05 02:15:00|1094.42|1092.42|1094.67|1092.67|1094.92|1092.92|1094.18|1092.18|0
1733365200000|2024-12-05 02:20:00|1094.79|1092.79|1094.42|1092.42|1094.92|1092.92|1094.42|1092.42|0
1733365500000|2024-12-05 02:25:00|1094.67|1092.67|1094.42|1092.42|1094.67|1092.67|1093.93|1091.93|0
1733365800000|2024-12-05 02:30:00|1094.67|1092.67|1094.92|1092.92|1095.42|1093.42|1094.42|1092.42|0
1733366100000|2024-12-05 02:35:00|1095.17|1093.17|1095.17|1093.17|1095.17|1093.17|1094.92|1092.92|0
1733366400000|2024-12-05 02:40:00|1095.42|1093.42|1094.92|1092.92|1095.67|1093.67|1094.67|1092.67|0
1733366700000|2024-12-05 02:45:00|1095.17|1093.17|1093.18|1091.18|1095.17|1093.17|1093.18|1091.18|0
1733367000000|2024-12-05 02:50:00|1092.93|1090.93|1093.18|1091.18|1093.68|1091.68|1092.43|1090.43|0
1733367300000|2024-12-05 02:55:00|1092.93|1090.93|1092.43|1090.43|1092.93|1090.93|1092.19|1090.19|0
1733367600000|2024-12-05 03:00:00|1092.55|1090.55|1092.19|1090.19|1092.68|1090.68|1092.19|1090.19|0
1733367900000|2024-12-05 03:05:00|1092.43|1090.43|1094.18|1092.18|1094.42|1092.42|1092.31|1090.31|0
1733368200000|2024-12-05 03:10:00|1094.42|1092.42|1094.18|1092.18|1094.42|1092.42|1093.93|1091.93|0
1733368500000|2024-12-05 03:15:00|1093.93|1091.93|1093.93|1091.93|1094.18|1092.18|1093.93|1091.93|0
1733368800000|2024-12-05 03:20:00|1093.68|1091.68|1093.68|1091.68|1093.93|1091.93|1093.43|1091.43|0
1733369100000|2024-12-05 03:25:00|1093.93|1091.93|1093.93|1091.93|1093.93|1091.93|1093.68|1091.68|0
1733369400000|2024-12-05 03:30:00|1094.17|1092.17|1093.93|1091.93|1094.17|1092.17|1093.93|1091.93|0
1733369700000|2024-12-05 03:35:00|1093.68|1091.68|1094.17|1092.17|1094.17|1092.17|1093.43|1091.43|0
1733370000000|2024-12-05 03:40:00|1093.93|1091.93|1094.67|1092.67|1094.67|1092.67|1093.93|1091.93|0
1733370300000|2024-12-05 03:45:00|1094.79|1092.79|1094.67|1092.67|1094.92|1092.92|1094.67|1092.67|0
1733370600000|2024-12-05 03:50:00|1094.42|1092.42|1094.42|1092.42|1094.67|1092.67|1094.29|1092.29|0
1733370900000|2024-12-05 03:55:00|1094.67|1092.67|1094.67|1092.67|1094.67|1092.67|1094.17|1092.17|0
1733371200000|2024-12-05 04:00:00|1094.42|1092.42|1093.93|1091.93|1094.42|1092.42|1093.68|1091.68|0
1733371500000|2024-12-05 04:05:00|1093.68|1091.68|1093.93|1091.93|1094.17|1092.17|1093.68|1091.68|0
1733371800000|2024-12-05 04:10:00|1093.68|1091.68|1092.93|1090.93|1093.68|1091.68|1092.93|1090.93|0
1733372100000|2024-12-05 04:15:00|1093.05|1091.05|1093.18|1091.18|1093.55|1091.55|1093.05|1091.05|0
1733372400000|2024-12-05 04:20:00|1093.43|1091.43|1093.43|1091.43|1093.68|1091.68|1093.43|1091.43|0
1733372700000|2024-12-05 04:25:00|1093.68|1091.68|1092.93|1090.93|1093.68|1091.68|1092.68|1090.68|0
1733373000000|2024-12-05 04:30:00|1092.68|1090.68|1092.68|1090.68|1093.18|1091.18|1092.68|1090.68|0
1733373300000|2024-12-05 04:35:00|1092.43|1090.43|1091.94|1089.94|1092.43|1090.43|1091.94|1089.94|0
1733373600000|2024-12-05 04:40:00|1092.19|1090.19|1091.94|1089.94|1092.19|1090.19|1091.69|1089.69|0
1733373900000|2024-12-05 04:45:00|1092.19|1090.19|1092.93|1090.93|1093.18|1091.18|1092.19|1090.19|0
1733374200000|2024-12-05 04:50:00|1093.05|1091.05|1093.68|1091.68|1093.93|1091.93|1092.93|1090.93|0
1733374500000|2024-12-05 04:55:00|1093.43|1091.43|1093.18|1091.18|1093.55|1091.55|1093.18|1091.18|0
1733374800000|2024-12-05 05:00:00|1093.43|1091.43|1093.18|1091.18|1093.43|1091.43|1092.93|1090.93|0
1733375100000|2024-12-05 05:05:00|1093.43|1091.43|1093.18|1091.18|1093.43|1091.43|1092.93|1090.93|0
1733375400000|2024-12-05 05:10:00|1093.43|1091.43|1093.43|1091.43|1093.43|1091.43|1093.18|1091.18|0
1733375700000|2024-12-05 05:15:00|1093.68|1091.68|1093.68|1091.68|1094.17|1092.17|1093.68|1091.68|0
1733376000000|2024-12-05 05:20:00|1093.93|1091.93|1093.93|1091.93|1094.17|1092.17|1093.93|1091.93|0
1733376300000|2024-12-05 05:25:00|1094.17|1092.17|1093.43|1091.43|1094.42|1092.42|1093.18|1091.18|0
1733376600000|2024-12-05 05:30:00|1093.68|1091.68|1094.42|1092.42|1094.42|1092.42|1093.43|1091.43|0
1733376900000|2024-12-05 05:35:00|1094.17|1092.17|1094.17|1092.17|1094.67|1092.67|1094.17|1092.17|0
1733377200000|2024-12-05 05:40:00|1094.42|1092.42|1094.17|1092.17|1094.42|1092.42|1093.93|1091.93|0
1733377500000|2024-12-05 05:45:00|1093.93|1091.93|1093.68|1091.68|1093.93|1091.93|1093.18|1091.18|0
1733377800000|2024-12-05 05:50:00|1093.93|1091.93|1094.17|1092.17|1094.42|1092.42|1093.68|1091.68|0
1733378100000|2024-12-05 05:55:00|1094.42|1092.42|1095.42|1093.42|1095.42|1093.42|1094.42|1092.42|0
1733378400000|2024-12-05 06:00:00|1095.91|1093.91|1095.42|1093.42|1096.16|1094.16|1095.17|1093.17|0
1733378700000|2024-12-05 06:05:00|1095.17|1093.17|1095.42|1093.42|1095.67|1093.67|1095.17|1093.17|0
1733379000000|2024-12-05 06:10:00|1095.67|1093.67|1094.92|1092.92|1095.79|1093.79|1094.92|1092.92|0
1733379300000|2024-12-05 06:15:00|1095.17|1093.17|1095.17|1093.17|1095.42|1093.42|1094.92|1092.92|0
1733379600000|2024-12-05 06:20:00|1095.42|1093.42|1095.67|1093.67|1095.67|1093.67|1095.17|1093.17|0
1733379900000|2024-12-05 06:25:00|1095.42|1093.42|1095.45|1093.45|1095.67|1093.67|1094.58|1092.58|0
1733380200000|2024-12-05 06:30:00|1095.2|1093.2|1095.95|1093.95|1096.2|1094.2|1094.96|1092.96|0
1733380500000|2024-12-05 06:35:00|1096.2|1094.2|1095.7|1093.7|1096.2|1094.2|1095.7|1093.7|0
1733380800000|2024-12-05 06:40:00|1095.95|1093.95|1095.45|1093.45|1095.95|1093.95|1094.71|1092.71|0
1733381100000|2024-12-05 06:45:00|1095.32|1093.32|1095.2|1093.2|1095.95|1093.95|1095.2|1093.2|0
1733381400000|2024-12-05 06:50:00|1094.96|1092.96|1094.96|1092.96|1095.2|1093.2|1094.46|1092.46|0
1733381700000|2024-12-05 06:55:00|1095.2|1093.2|1095.2|1093.2|1095.45|1093.45|1094.71|1092.71|0
1733382000000|2024-12-05 07:00:00|1094.96|1092.96|1093.96|1091.96|1094.96|1092.96|1093.71|1091.71|0
1733382300000|2024-12-05 07:05:00|1094.08|1092.08|1094.71|1092.71|1095.2|1093.2|1093.96|1091.96|0
1733382600000|2024-12-05 07:10:00|1094.96|1092.96|1095.2|1093.2|1095.45|1093.45|1094.71|1092.71|0
1733382900000|2024-12-05 07:15:00|1095.07|1093.07|1094.96|1092.96|1095.07|1093.07|1093.46|1091.46|0
1733383200000|2024-12-05 07:20:00|1094.71|1092.71|1094.21|1092.21|1094.96|1092.96|1093.96|1091.96|0
1733383500000|2024-12-05 07:25:00|1094.46|1092.46|1094.96|1092.96|1095.45|1093.45|1093.96|1091.96|0
1733383800000|2024-12-05 07:30:00|1095.2|1093.2|1094.46|1092.46|1095.45|1093.45|1094.46|1092.46|0
1733384100000|2024-12-05 07:35:00|1094.21|1092.21|1093.96|1091.96|1094.46|1092.46|1093.71|1091.71|0
1733384400000|2024-12-05 07:40:00|1094.21|1092.21|1094.21|1092.21|1094.46|1092.46|1093.71|1091.71|0
1733384700000|2024-12-05 07:45:00|1093.96|1091.96|1094.46|1092.46|1094.58|1092.58|1093.71|1091.71|0
1733385000000|2024-12-05 07:50:00|1094.71|1092.71|1094.46|1092.46|1094.96|1092.96|1093.96|1091.96|0
1733385300000|2024-12-05 07:55:00|1094.58|1092.58|1093.46|1091.46|1094.71|1092.71|1092.97|1090.97|0
1733385600000|2024-12-05 08:00:00|1092.97|1090.97|1094.58|1092.58|1094.58|1092.58|1092.47|1090.47|0
1733385900000|2024-12-05 08:05:00|1094.46|1092.46|1094.71|1092.71|1094.96|1092.96|1093.46|1091.46|0
1733386200000|2024-12-05 08:10:00|1094.96|1092.96|1096.2|1094.2|1096.2|1094.2|1094.46|1092.46|0
1733386500000|2024-12-05 08:15:00|1095.95|1093.95|1095.45|1093.45|1095.95|1093.95|1094.46|1092.46|0
1733386800000|2024-12-05 08:20:00|1095.2|1093.2|1096.45|1094.45|1096.7|1094.7|1094.95|1092.95|0
1733387100000|2024-12-05 08:25:00|1096.32|1094.32|1096.2|1094.2|1096.94|1094.94|1095.7|1093.7|0
1733387400000|2024-12-05 08:30:00|1095.95|1093.95|1094.95|1092.95|1096.2|1094.2|1094.71|1092.71|0
1733387700000|2024-12-05 08:35:00|1095.2|1093.2|1094.83|1092.83|1095.45|1093.45|1094.46|1092.46|0
1733388000000|2024-12-05 08:40:00|1094.71|1092.71|1094.58|1092.58|1095.45|1093.45|1094.21|1092.21|0
1733388300000|2024-12-05 08:45:00|1094.71|1092.71|1094.95|1092.95|1094.95|1092.95|1094.08|1092.08|0
1733388600000|2024-12-05 08:50:00|1095.2|1093.2|1094.46|1092.46|1095.45|1093.45|1094.21|1092.21|0
1733388900000|2024-12-05 08:55:00|1094.33|1092.33|1094.95|1092.95|1094.95|1092.95|1093.71|1091.71|0
1733389200000|2024-12-05 09:00:00|1094.71|1092.71|1094.46|1092.46|1095.2|1093.2|1093.71|1091.71|0
1733389500000|2024-12-05 09:05:00|1094.71|1092.71|1092.97|1090.97|1094.95|1092.95|1092.47|1090.47|0
1733389800000|2024-12-05 09:10:00|1092.72|1090.72|1094.46|1092.46|1094.46|1092.46|1092.72|1090.72|0
1733390100000|2024-12-05 09:15:00|1094.71|1092.71|1094.95|1092.95|1094.95|1092.95|1093.96|1091.96|0
1733390400000|2024-12-05 09:20:00|1094.71|1092.71|1094.95|1092.95|1094.95|1092.95|1093.96|1091.96|0
1733390700000|2024-12-05 09:25:00|1094.71|1092.71|1094.71|1092.71|1094.95|1092.95|1094.21|1092.21|0
1733391000000|2024-12-05 09:30:00|1094.46|1092.46|1094.21|1092.21|1094.71|1092.71|1093.96|1091.96|0
1733391300000|2024-12-05 09:35:00|1094.46|1092.46|1094.46|1092.46|1094.95|1092.95|1094.21|1092.21|0
1733391600000|2024-12-05 09:40:00|1094.21|1092.21|1094.46|1092.46|1094.71|1092.71|1093.71|1091.71|0
1733391900000|2024-12-05 09:45:00|1094.58|1092.58|1094.21|1092.21|1094.71|1092.71|1093.71|1091.71|0
1733392200000|2024-12-05 09:50:00|1094.46|1092.46|1094.95|1092.95|1094.95|1092.95|1093.96|1091.96|0
1733392500000|2024-12-05 09:55:00|1094.71|1092.71|1094.95|1092.95|1095.32|1093.32|1094.58|1092.58|0
1733392800000|2024-12-05 10:00:00|1095.2|1093.2|1095.7|1093.7|1095.95|1093.95|1095.2|1093.2|0
1733393100000|2024-12-05 10:05:00|1095.95|1093.95|1096.69|1094.69|1096.69|1094.69|1095.95|1093.95|0
1733393400000|2024-12-05 10:10:00|1096.94|1094.94|1096.45|1094.45|1096.94|1094.94|1095.45|1093.45|0
1733393700000|2024-12-05 10:15:00|1096.2|1094.2|1096.2|1094.2|1096.94|1094.94|1096.2|1094.2|0
1733394000000|2024-12-05 10:20:00|1096.32|1094.32|1095.45|1093.45|1096.45|1094.45|1095.45|1093.45|0
1733394300000|2024-12-05 10:25:00|1095.2|1093.2|1095.95|1093.95|1095.95|1093.95|1095.2|1093.2|0
1733394600000|2024-12-05 10:30:00|1096.2|1094.2|1096.2|1094.2|1096.2|1094.2|1095.45|1093.45|0
1733394900000|2024-12-05 10:35:00|1095.95|1093.95|1095.2|1093.2|1095.95|1093.95|1094.95|1092.95|0
1733395200000|2024-12-05 10:40:00|1095.45|1093.45|1094.71|1092.71|1095.95|1093.95|1094.71|1092.71|0
1733395500000|2024-12-05 10:45:00|1094.46|1092.46|1093.71|1091.71|1094.46|1092.46|1093.71|1091.71|0
1733395800000|2024-12-05 10:50:00|1093.46|1091.46|1093.21|1091.21|1093.96|1091.96|1092.47|1090.47|0
1733396100000|2024-12-05 10:55:00|1093.46|1091.46|1093.71|1091.71|1094.21|1092.21|1093.46|1091.46|0
1733396400000|2024-12-05 11:00:00|1093.46|1091.46|1094.21|1092.21|1094.46|1092.46|1093.21|1091.21|0
1733396700000|2024-12-05 11:05:00|1093.96|1091.96|1093.96|1091.96|1094.21|1092.21|1093.96|1091.96|0
1733397000000|2024-12-05 11:10:00|1094.08|1092.08|1094.95|1092.95|1094.95|1092.95|1093.96|1091.96|0
1733397300000|2024-12-05 11:15:00|1094.7|1092.7|1094.46|1092.46|1095.2|1093.2|1093.96|1091.96|0
1733397600000|2024-12-05 11:20:00|1094.7|1092.7|1094.46|1092.46|1094.7|1092.7|1094.46|1092.46|0
1733397900000|2024-12-05 11:25:00|1094.7|1092.7|1094.95|1092.95|1095.2|1093.2|1094.21|1092.21|0
1733398200000|2024-12-05 11:30:00|1095.2|1093.2|1094.95|1092.95|1095.2|1093.2|1094.21|1092.21|0
1733398500000|2024-12-05 11:35:00|1094.7|1092.7|1094.95|1092.95|1095.7|1093.7|1094.7|1092.7|0
1733398800000|2024-12-05 11:40:00|1095.2|1093.2|1095.95|1093.95|1095.95|1093.95|1094.95|1092.95|0
1733399100000|2024-12-05 11:45:00|1096.2|1094.2|1094.95|1092.95|1096.2|1094.2|1094.7|1092.7|0
1733399400000|2024-12-05 11:50:00|1095.2|1093.2|1094.7|1092.7|1095.7|1093.7|1094.7|1092.7|0
1733399700000|2024-12-05 11:55:00|1094.46|1092.46|1094.46|1092.46|1094.95|1092.95|1094.21|1092.21|0
1733400000000|2024-12-05 12:00:00|1094.21|1092.21|1094.46|1092.46|1095.95|1093.95|1094.21|1092.21|0
1733400300000|2024-12-05 12:05:00|1094.7|1092.7|1094.46|1092.46|1095.45|1093.45|1094.46|1092.46|0
1733400600000|2024-12-05 12:10:00|1094.7|1092.7|1096.45|1094.45|1096.45|1094.45|1094.7|1092.7|0
1733400900000|2024-12-05 12:15:00|1095.95|1093.95|1095.45|1093.45|1096.69|1094.69|1095.2|1093.2|0
1733401200000|2024-12-05 12:20:00|1095.2|1093.2|1095.2|1093.2|1095.45|1093.45|1094.95|1092.95|0
1733401500000|2024-12-05 12:25:00|1095.32|1093.32|1094.95|1092.95|1095.7|1093.7|1094.46|1092.46|0
1733401800000|2024-12-05 12:30:00|1094.7|1092.7|1095.07|1093.07|1095.2|1093.2|1094.7|1092.7|0
1733402100000|2024-12-05 12:35:00|1095.2|1093.2|1096.2|1094.2|1096.2|1094.2|1094.95|1092.95|0
1733402400000|2024-12-05 12:40:00|1095.95|1093.95|1095.7|1093.7|1095.95|1093.95|1095.45|1093.45|0
1733402700000|2024-12-05 12:45:00|1095.45|1093.45|1095.7|1093.7|1096.2|1094.2|1095.2|1093.2|0
1733403000000|2024-12-05 12:50:00|1095.95|1093.95|1096.2|1094.2|1096.45|1094.45|1095.7|1093.7|0
1733403300000|2024-12-05 12:55:00|1096.45|1094.45|1097.47|1095.47|1097.47|1095.47|1096.2|1094.2|0
1733403600000|2024-12-05 13:00:00|1097.23|1095.23|1095.98|1093.98|1097.35|1095.35|1095.49|1093.49|0
1733403900000|2024-12-05 13:05:00|1095.73|1093.73|1094.74|1092.74|1095.98|1093.98|1094.11|1092.11|0
1733404200000|2024-12-05 13:10:00|1094.99|1092.99|1095.49|1093.49|1095.73|1093.73|1094.49|1092.49|0
1733404500000|2024-12-05 13:15:00|1095.24|1093.24|1094.99|1092.99|1095.24|1093.24|1094.24|1092.24|0
1733404800000|2024-12-05 13:20:00|1094.49|1092.49|1094.49|1092.49|1094.74|1092.74|1094.24|1092.24|0
1733405100000|2024-12-05 13:25:00|1094.61|1092.61|1095.85|1093.85|1095.98|1093.98|1094.49|1092.49|0
1733405400000|2024-12-05 13:30:00|1095.11|1093.11|1096.23|1094.23|1097.47|1095.47|1095.11|1093.11|0
1733405700000|2024-12-05 13:35:00|1095.98|1093.98|1095.98|1093.98|1096.73|1094.73|1095.73|1093.73|0
1733406000000|2024-12-05 13:40:00|1095.85|1093.85|1094.24|1092.24|1095.98|1093.98|1094.11|1092.11|0
1733406300000|2024-12-05 13:45:00|1093.99|1091.99|1093.5|1091.5|1094.49|1092.49|1093.25|1091.25|0
1733406600000|2024-12-05 13:50:00|1093.25|1091.25|1094.24|1092.24|1094.24|1092.24|1092|1090|0
1733406900000|2024-12-05 13:55:00|1094.49|1092.49|1095.24|1093.24|1095.98|1093.98|1094.24|1092.24|0
1733407200000|2024-12-05 14:00:00|1095.49|1093.49|1095.73|1093.73|1095.98|1093.98|1094.99|1092.99|0
1733407500000|2024-12-05 14:05:00|1095.49|1093.49|1095.98|1093.98|1095.98|1093.98|1095.24|1093.24|0
1733407800000|2024-12-05 14:10:00|1096.23|1094.23|1095.98|1093.98|1096.48|1094.48|1095.24|1093.24|0
1733408100000|2024-12-05 14:15:00|1095.73|1093.73|1096.98|1094.98|1097.23|1095.23|1095.73|1093.73|0
1733408400000|2024-12-05 14:20:00|1096.73|1094.73|1095.98|1093.98|1096.98|1094.98|1095.98|1093.98|0
1733408700000|2024-12-05 14:25:00|1096.23|1094.23|1097.72|1095.72|1098.34|1096.34|1096.23|1094.23|0
1733409000000|2024-12-05 14:30:00|1097.97|1095.97|1098.97|1096.97|1099.96|1097.96|1097.97|1095.97|0
1733409300000|2024-12-05 14:35:00|1099.21|1097.21|1096.6|1094.6|1099.46|1097.46|1095.48|1093.48|0
1733409600000|2024-12-05 14:40:00|1096.98|1094.98|1097.97|1095.97|1098.22|1096.22|1095.73|1093.73|0
1733409900000|2024-12-05 14:45:00|1098.22|1096.22|1097.47|1095.47|1099.46|1097.46|1097.47|1095.47|0
1733410200000|2024-12-05 14:50:00|1097.23|1095.23|1097.21|1095.21|1097.72|1095.72|1095.98|1093.98|0
1733410500000|2024-12-05 14:55:00|1097.46|1095.46|1098.95|1096.95|1098.95|1096.95|1096.46|1094.46|0
1733410800000|2024-12-05 15:00:00|1099.2|1097.2|1102.43|1100.43|1103.92|1101.92|1099.2|1097.2|0
1733411100000|2024-12-05 15:05:00|1102.68|1100.68|1100.94|1098.94|1102.93|1100.93|1100.19|1098.19|0
1733411400000|2024-12-05 15:10:00|1100.44|1098.44|1097.21|1095.21|1100.44|1098.44|1096.96|1094.96|0
1733411700000|2024-12-05 15:15:00|1096.96|1094.96|1097.96|1095.96|1099.46|1097.46|1096.46|1094.46|0
1733412000000|2024-12-05 15:20:00|1098.21|1096.21|1093.48|1091.48|1098.46|1096.46|1093.24|1091.24|0
1733412300000|2024-12-05 15:25:00|1093.24|1091.24|1092.74|1090.74|1094.48|1092.48|1092.74|1090.74|0
1733412600000|2024-12-05 15:30:00|1092.86|1090.86|1092.97|1090.97|1093.22|1091.22|1092.23|1090.23|0
1733412900000|2024-12-05 15:35:00|1092.72|1090.72|1090.48|1088.48|1092.97|1090.97|1089.74|1087.74|0
1733413200000|2024-12-05 15:40:00|1090.36|1088.36|1093.47|1091.47|1093.72|1091.72|1089.99|1087.99|0
1733413500000|2024-12-05 15:45:00|1093.72|1091.72|1091.98|1089.98|1094.21|1092.21|1091.73|1089.73|0
1733413800000|2024-12-05 15:50:00|1092.23|1090.23|1092.72|1090.72|1092.97|1090.97|1090.98|1088.98|0
1733414100000|2024-12-05 15:55:00|1092.47|1090.47|1091.23|1089.23|1092.47|1090.47|1091.23|1089.23|0
1733414400000|2024-12-05 16:00:00|1090.98|1088.98|1091.23|1089.23|1093.22|1091.22|1090.48|1088.48|0
1733414700000|2024-12-05 16:05:00|1090.98|1088.98|1090.98|1088.98|1091.98|1089.98|1090.24|1088.24|0
1733415000000|2024-12-05 16:10:00|1090.73|1088.73|1091.73|1089.73|1091.98|1089.98|1090.48|1088.48|0
1733415300000|2024-12-05 16:15:00|1091.6|1089.6|1094.96|1092.96|1095.21|1093.21|1091.23|1089.23|0
1733415600000|2024-12-05 16:20:00|1094.71|1092.71|1096.7|1094.7|1096.95|1094.95|1094.46|1092.46|0
1733415900000|2024-12-05 16:25:00|1096.95|1094.95|1097.95|1095.95|1098.69|1096.69|1096.2|1094.2|0
1733416200000|2024-12-05 16:30:00|1098.19|1096.19|1095.96|1093.96|1098.19|1096.19|1095.96|1093.96|0
1733416500000|2024-12-05 16:35:00|1096.2|1094.2|1095.71|1093.71|1096.45|1094.45|1094.96|1092.96|0
1733416800000|2024-12-05 16:40:00|1095.46|1093.46|1095.96|1093.96|1096.45|1094.45|1095.46|1093.46|0
1733417100000|2024-12-05 16:45:00|1096.07|1094.07|1095.96|1093.96|1096.95|1094.95|1095.46|1093.46|0
1733417400000|2024-12-05 16:50:00|1096.2|1094.2|1096.45|1094.45|1097.2|1095.2|1096.07|1094.07|0
1733417700000|2024-12-05 16:55:00|1096.2|1094.2|1098.94|1096.94|1099.19|1097.19|1095.21|1093.21|0
1733418000000|2024-12-05 17:00:00|1099.19|1097.19|1099.19|1097.19|1099.69|1097.69|1097.95|1095.95|0
1733418300000|2024-12-05 17:05:00|1099.44|1097.44|1101.18|1099.18|1101.43|1099.43|1099.19|1097.19|0
1733418600000|2024-12-05 17:10:00|1100.93|1098.93|1102.94|1100.94|1103.44|1101.44|1100.93|1098.93|0
1733418900000|2024-12-05 17:15:00|1103.19|1101.19|1102.19|1100.19|1103.19|1101.19|1100.45|1098.45|0
1733419200000|2024-12-05 17:20:00|1102.44|1100.44|1100.95|1098.95|1102.44|1100.44|1100.95|1098.95|0
1733419500000|2024-12-05 17:25:00|1101.07|1099.07|1101.94|1099.94|1103.19|1101.19|1100.45|1098.45|0
1733419800000|2024-12-05 17:30:00|1102.19|1100.19|1102.44|1100.44|1102.44|1100.44|1101.2|1099.2|0
1733420100000|2024-12-05 17:35:00|1102.19|1100.19|1102.44|1100.44|1102.44|1100.44|1101.2|1099.2|0
1733420400000|2024-12-05 17:40:00|1102.19|1100.19|1102.19|1100.19|1102.94|1100.94|1101.45|1099.45|0
1733420700000|2024-12-05 17:45:00|1102.44|1100.44|1104.68|1102.68|1104.93|1102.93|1102.44|1100.44|0
1733421000000|2024-12-05 17:50:00|1104.93|1102.93|1105.67|1103.67|1106.42|1104.42|1104.18|1102.18|0
1733421300000|2024-12-05 17:55:00|1105.43|1103.43|1105.67|1103.67|1105.67|1103.67|1104.43|1102.43|0
1733421600000|2024-12-05 18:00:00|1105.43|1103.43|1103.68|1101.68|1105.92|1103.92|1103.68|1101.68|0
1733421900000|2024-12-05 18:05:00|1103.93|1101.93|1104.18|1102.18|1104.93|1102.93|1103.44|1101.44|0
1733422200000|2024-12-05 18:10:00|1103.93|1101.93|1103.68|1101.68|1104.68|1102.68|1103.68|1101.68|0
1733422500000|2024-12-05 18:15:00|1103.44|1101.44|1099.21|1097.21|1103.93|1101.93|1099.21|1097.21|0
1733422800000|2024-12-05 18:20:00|1099.46|1097.46|1092|1090|1099.95|1097.95|1090.75|1088.75|0
1733423100000|2024-12-05 18:25:00|1091.75|1089.75|1094.73|1092.73|1095.48|1093.48|1090.75|1088.75|0
1733423400000|2024-12-05 18:30:00|1094.98|1092.98|1097.47|1095.47|1097.96|1095.96|1092.24|1090.24|0
1733423700000|2024-12-05 18:35:00|1097.72|1095.72|1098.46|1096.46|1098.46|1096.46|1096.22|1094.22|0
1733424000000|2024-12-05 18:40:00|1098.21|1096.21|1099.21|1097.21|1100.45|1098.45|1098.21|1096.21|0
1733424300000|2024-12-05 18:45:00|1098.96|1096.96|1097.93|1095.93|1099.7|1097.7|1097.93|1095.93|0
1733424600000|2024-12-05 18:50:00|1098.18|1096.18|1096.19|1094.19|1098.43|1096.43|1094.95|1092.95|0
1733424900000|2024-12-05 18:55:00|1095.94|1093.94|1095.44|1093.44|1096.44|1094.44|1092.46|1090.46|0
1733425200000|2024-12-05 19:00:00|1095.69|1093.69|1092.21|1090.21|1095.69|1093.69|1090.97|1088.97|0
1733425500000|2024-12-05 19:05:00|1092.46|1090.46|1097.43|1095.43|1097.43|1095.43|1091.46|1089.46|0
1733425800000|2024-12-05 19:10:00|1097.19|1095.19|1095.44|1093.44|1097.19|1095.19|1094.45|1092.45|0
1733426100000|2024-12-05 19:15:00|1095.2|1093.2|1095.44|1093.44|1096.44|1094.44|1094.95|1092.95|0
1733426400000|2024-12-05 19:20:00|1095.69|1093.69|1097.68|1095.68|1098.43|1096.43|1095.44|1093.44|0
1733426700000|2024-12-05 19:25:00|1097.43|1095.43|1092.71|1090.71|1097.68|1095.68|1092.71|1090.71|0
1733427000000|2024-12-05 19:30:00|1092.46|1090.46|1093.45|1091.45|1095.44|1093.44|1092.46|1090.46|0
1733427300000|2024-12-05 19:35:00|1093.7|1091.7|1096.19|1094.19|1096.69|1094.69|1093.7|1091.7|0
1733427600000|2024-12-05 19:40:00|1095.94|1093.94|1094.2|1092.2|1096.06|1094.06|1093.21|1091.21|0
1733427900000|2024-12-05 19:45:00|1094.32|1092.32|1093.45|1091.45|1094.95|1092.95|1092.58|1090.58|0
1733428200000|2024-12-05 19:50:00|1093.7|1091.7|1093.7|1091.7|1094.2|1092.2|1092.46|1090.46|0
1733428500000|2024-12-05 19:55:00|1093.45|1091.45|1093.7|1091.7|1094.7|1092.7|1093.08|1091.08|0
1733428800000|2024-12-05 20:00:00|1092.96|1090.96|1093.21|1091.21|1093.7|1091.7|1091.22|1089.22|0
1733429100000|2024-12-05 20:05:00|1092.96|1090.96|1095.2|1093.2|1095.69|1093.69|1092.96|1090.96|0
1733429400000|2024-12-05 20:10:00|1094.95|1092.95|1092.22|1090.22|1094.95|1092.95|1090.97|1088.97|0
1733429700000|2024-12-05 20:15:00|1092.46|1090.46|1091.72|1089.72|1092.96|1090.96|1090.47|1088.47|0
1733430000000|2024-12-05 20:20:00|1091.47|1089.47|1091.47|1089.47|1093.71|1091.71|1090.97|1088.97|0
1733430300000|2024-12-05 20:25:00|1090.97|1088.97|1089.48|1087.48|1091.47|1089.47|1088.48|1086.48|0
1733430600000|2024-12-05 20:30:00|1089.23|1087.23|1091.84|1089.84|1091.84|1089.84|1088.24|1086.24|0
1733430900000|2024-12-05 20:35:00|1091.72|1089.72|1093.71|1091.71|1094.45|1092.45|1091.72|1089.72|0
1733431200000|2024-12-05 20:40:00|1093.46|1091.46|1094.45|1092.45|1094.45|1092.45|1092.22|1090.22|0
1733431500000|2024-12-05 20:45:00|1094.7|1092.7|1093.46|1091.46|1095.45|1093.45|1093.21|1091.21|0
1733431800000|2024-12-05 20:50:00|1094.21|1092.21|1088.48|1086.48|1094.7|1092.7|1088.48|1086.48|0
1733432100000|2024-12-05 20:55:00|1089.23|1087.23|1088.24|1086.24|1089.23|1087.23|1085.5|1083.5|0
1733432400000|2024-12-05 21:00:00|1089.23|1087.23|1084.75|1082.75|1089.23|1087.23|1084.01|1082.01|0
1733432700000|2024-12-05 21:05:00|1084.87|1082.87|1083.51|1081.51|1085.75|1083.75|1083.26|1081.26|0
1733433000000|2024-12-05 21:10:00|1083.26|1081.26|1083.51|1081.51|1083.76|1081.76|1082.52|1080.52|0
1733433300000|2024-12-05 21:15:00|1083.61|1081.41|1081.87|1079.67|1083.86|1081.66|1081.12|1078.92|0
1733433600000|2024-12-05 21:20:00|1081.62|1079.42|1083.36|1081.16|1083.61|1081.41|1081.37|1079.17|0
1733433900000|2024-12-05 21:25:00|1083.61|1081.41|1084.85|1082.65|1085.35|1083.15|1083.61|1081.41|0
1733434200000|2024-12-05 21:30:00|1085.1|1082.9|1085.85|1083.65|1085.85|1083.65|1084.85|1082.65|0
1733434500000|2024-12-05 21:35:00|1085.6|1083.4|1085.35|1083.15|1085.6|1083.4|1085.1|1082.9|0
1733434800000|2024-12-05 21:40:00|1085.6|1083.4|1085.6|1083.4|1085.85|1083.65|1084.6|1082.4|0
1733435100000|2024-12-05 21:45:00|1085.35|1083.15|1085.1|1082.9|1085.85|1083.65|1085.1|1082.9|0
1733435400000|2024-12-05 21:50:00|1084.85|1082.65|1085.85|1083.65|1085.85|1083.65|1084.85|1082.65|0
1733435700000|2024-12-05 21:55:00|1085.6|1083.4|1085.47|1083.27|1085.6|1083.4|1085.1|1082.9|0
1733436000000|2024-12-05 22:00:00|1085.37|1083.17|1085.3|1083.1|1085.52|1083.32|1085.3|1083.1|0
1733436300000|2024-12-05 22:05:00|1085.48|1083.28|1085.33|1083.13|1085.55|1083.35|1085.3|1083.1|0
1733436600000|2024-12-05 22:10:00|1085.3|1083.1|1085.3|1083.1|1085.3|1083.1|1085.11|1082.91|0
1733436900000|2024-12-05 22:15:00|1085.26|1083.06|1084.79|1082.59|1085.33|1083.13|1084.72|1082.52|0
1733437200000|2024-12-05 22:20:00|1084.89|1082.69|1085.15|1082.95|1085.15|1082.95|1084.89|1082.69|0
1733437500000|2024-12-05 22:25:00|1084.76|1082.56|1084.51|1082.31|1085.22|1083.02|1084|1081.8|0
1733437800000|2024-12-05 22:30:00|1084.65|1082.45|1084.68|1082.48|1084.68|1082.48|1084.65|1082.45|0
1733438100000|2024-12-05 22:35:00|1084.89|1082.69|1085.08|1082.88|1085.19|1082.99|1084.89|1082.69|0
1733438400000|2024-12-05 22:40:00|1085.04|1082.84|1085.11|1082.91|1085.19|1082.99|1085.04|1082.84|0
1733438700000|2024-12-05 22:45:00|1085.15|1082.95|1085.15|1082.95|1085.19|1082.99|1085.15|1082.95|0
1733439000000|2024-12-05 22:50:00|1085.19|1082.99|1085.15|1082.95|1085.22|1083.02|1085.08|1082.88|0
1733439300000|2024-12-05 22:55:00|1085.19|1082.99|1085|1082.8|1085.19|1082.99|1084.97|1082.77|0
1733439600000|2024-12-05 23:00:00|1083.73|1081.53|1082.37|1080.17|1085.35|1083.15|1082.37|1080.17|0
1733439900000|2024-12-05 23:05:00|1082.49|1080.29|1079.75|1077.55|1082.86|1080.66|1079.75|1077.55|0
1733440200000|2024-12-05 23:10:00|1079.63|1077.43|1081.87|1079.67|1083.36|1081.16|1079.63|1077.43|0
1733440500000|2024-12-05 23:15:00|1082.12|1079.92|1082.37|1080.17|1082.98|1080.78|1082.12|1079.92|0
1733440800000|2024-12-05 23:20:00|1082.61|1080.41|1082.86|1080.66|1083.11|1080.91|1082.12|1079.92|0
1733441100000|2024-12-05 23:25:00|1082.98|1080.78|1083.36|1081.16|1084.11|1081.91|1082.86|1080.66|0
1733441400000|2024-12-05 23:30:00|1083.61|1081.41|1083.86|1081.66|1084.11|1081.91|1083.61|1081.41|0
1733441700000|2024-12-05 23:35:00|1083.73|1081.53|1082.61|1080.41|1083.73|1081.53|1082.12|1079.92|0
1733442000000|2024-12-05 23:40:00|1082.73|1080.53|1083.11|1080.91|1083.36|1081.16|1082.73|1080.53|0
1733442300000|2024-12-05 23:45:00|1082.86|1080.66|1083.86|1081.66|1084.36|1082.16|1082.86|1080.66|0
1733442600000|2024-12-05 23:50:00|1083.98|1081.78|1084.11|1081.91|1084.11|1081.91|1083.61|1081.41|0
1733442900000|2024-12-05 23:55:00|1083.98|1081.78|1083.86|1081.66|1084.11|1081.91|1083.36|1081.16|0
1733443200000|2024-12-06 00:00:00|1083.61|1081.41|1082.12|1079.92|1083.86|1081.66|1081.87|1079.67|0
1733443500000|2024-12-06 00:05:00|1082.37|1080.17|1080.87|1078.67|1082.61|1080.41|1080.38|1078.18|0
1733443800000|2024-12-06 00:10:00|1080.99|1078.79|1082.37|1080.17|1082.37|1080.17|1080.87|1078.67|0
1733444100000|2024-12-06 00:15:00|1082.12|1079.92|1083.36|1081.16|1083.36|1081.16|1081.87|1079.67|0
1733444400000|2024-12-06 00:20:00|1083.11|1080.91|1082.61|1080.41|1083.11|1080.91|1082.61|1080.41|0
1733444700000|2024-12-06 00:25:00|1082.37|1080.17|1082.12|1079.92|1082.61|1080.41|1081.87|1079.67|0
1733445000000|2024-12-06 00:30:00|1082.37|1080.17|1082.37|1080.17|1082.86|1080.66|1082.24|1080.04|0
1733445300000|2024-12-06 00:35:00|1082.24|1080.04|1082.12|1079.92|1082.37|1080.17|1081.62|1079.42|0
1733445600000|2024-12-06 00:40:00|1081.87|1079.67|1082.86|1080.66|1083.23|1081.03|1081.87|1079.67|0
1733445900000|2024-12-06 00:45:00|1082.98|1080.78|1083.11|1080.91|1083.11|1080.91|1082.61|1080.41|0
1733446200000|2024-12-06 00:50:00|1082.86|1080.66|1081.87|1079.67|1082.86|1080.66|1081.87|1079.67|0
1733446500000|2024-12-06 00:55:00|1082.12|1079.92|1082.12|1079.92|1082.86|1080.66|1082.12|1079.92|0
1733446800000|2024-12-06 01:00:00|1082.37|1080.17|1082.12|1079.92|1082.37|1080.17|1081.37|1079.17|0
1733447100000|2024-12-06 01:05:00|1081.87|1079.67|1082.12|1079.92|1082.12|1079.92|1081.24|1079.04|0
1733447400000|2024-12-06 01:10:00|1082.37|1080.17|1082.61|1080.41|1082.86|1080.66|1082.12|1079.92|0
1733447700000|2024-12-06 01:15:00|1082.48|1080.28|1081.12|1078.92|1082.48|1080.28|1081.12|1078.92|0
1733448000000|2024-12-06 01:20:00|1081.37|1079.17|1081.37|1079.17|1081.37|1079.17|1080.87|1078.67|0
1733448300000|2024-12-06 01:25:00|1081.49|1079.29|1082.61|1080.41|1082.61|1080.41|1081.37|1079.17|0
1733448600000|2024-12-06 01:30:00|1082.51|1080.51|1083.01|1081.01|1083.26|1081.26|1082.51|1080.51|0
1733448900000|2024-12-06 01:35:00|1083.26|1081.26|1083.51|1081.51|1083.51|1081.51|1083.01|1081.01|0
1733449200000|2024-12-06 01:40:00|1083.26|1081.26|1082.51|1080.51|1083.51|1081.51|1082.51|1080.51|0
1733449500000|2024-12-06 01:45:00|1082.38|1080.38|1081.77|1079.77|1082.76|1080.76|1081.77|1079.77|0
1733449800000|2024-12-06 01:50:00|1082.02|1080.02|1081.52|1079.52|1082.51|1080.51|1081.52|1079.52|0
1733450100000|2024-12-06 01:55:00|1081.27|1079.27|1082.51|1080.51|1083.01|1081.01|1081.02|1079.02|0
1733450400000|2024-12-06 02:00:00|1082.76|1080.76|1082.63|1080.63|1082.76|1080.76|1082.27|1080.27|0
1733450700000|2024-12-06 02:05:00|1082.51|1080.51|1082.27|1080.27|1083.01|1081.01|1082.27|1080.27|0
1733451000000|2024-12-06 02:10:00|1082.51|1080.51|1082.27|1080.27|1083.01|1081.01|1082.02|1080.02|0
1733451300000|2024-12-06 02:15:00|1082.02|1080.02|1083.01|1081.01|1083.01|1081.01|1082.02|1080.02|0
1733451600000|2024-12-06 02:20:00|1082.76|1080.76|1083.26|1081.26|1083.26|1081.26|1082.63|1080.63|0
1733451900000|2024-12-06 02:25:00|1083.51|1081.51|1084.5|1082.5|1084.5|1082.5|1083.26|1081.26|0
1733452200000|2024-12-06 02:30:00|1084.75|1082.75|1085.01|1083.01|1085.01|1083.01|1084.5|1082.5|0
1733452500000|2024-12-06 02:35:00|1084.88|1082.88|1084.76|1082.76|1085.01|1083.01|1084.52|1082.52|0
1733452800000|2024-12-06 02:40:00|1084.88|1082.88|1086.01|1084.01|1086.01|1084.01|1084.52|1082.52|0
1733453100000|2024-12-06 02:45:00|1085.76|1083.76|1084.76|1082.76|1086.01|1084.01|1084.52|1082.52|0
1733453400000|2024-12-06 02:50:00|1084.52|1082.52|1084.27|1082.27|1084.76|1082.76|1084.02|1082.02|0
1733453700000|2024-12-06 02:55:00|1084.52|1082.52|1084.76|1082.76|1084.76|1082.76|1084.27|1082.27|0
1733454000000|2024-12-06 03:00:00|1084.63|1082.63|1084.27|1082.27|1084.76|1082.76|1083.89|1081.89|0
1733454300000|2024-12-06 03:05:00|1084.52|1082.52|1084.52|1082.52|1084.52|1082.52|1084.02|1082.02|0
1733454600000|2024-12-06 03:10:00|1084.27|1082.27|1085.01|1083.01|1085.26|1083.26|1084.27|1082.27|0
1733454900000|2024-12-06 03:15:00|1084.76|1082.76|1083.02|1081.02|1084.76|1082.76|1083.02|1081.02|0
1733455200000|2024-12-06 03:20:00|1082.89|1080.89|1083.52|1081.52|1083.52|1081.52|1082.77|1080.77|0
1733455500000|2024-12-06 03:25:00|1083.27|1081.27|1083.02|1081.02|1083.89|1081.89|1083.02|1081.02|0
1733455800000|2024-12-06 03:30:00|1083.27|1081.27|1083.02|1081.02|1083.52|1081.52|1083.02|1081.02|0
1733456100000|2024-12-06 03:35:00|1083.27|1081.27|1083.14|1081.14|1083.52|1081.52|1082.77|1080.77|0
1733456400000|2024-12-06 03:40:00|1083.27|1081.27|1083.77|1081.77|1083.77|1081.77|1083.02|1081.02|0
1733456700000|2024-12-06 03:45:00|1083.52|1081.52|1082.77|1080.77|1083.52|1081.52|1082.77|1080.77|0
1733457000000|2024-12-06 03:50:00|1082.64|1080.64|1082.53|1080.53|1082.77|1080.77|1082.03|1080.03|0
1733457300000|2024-12-06 03:55:00|1082.77|1080.77|1082.03|1080.03|1082.77|1080.77|1081.9|1079.9|0
1733457600000|2024-12-06 04:00:00|1081.9|1079.9|1080.54|1078.54|1082.03|1080.03|1080.54|1078.54|0
1733457900000|2024-12-06 04:05:00|1080.78|1078.78|1081.28|1079.28|1081.53|1079.53|1080.54|1078.54|0
1733458200000|2024-12-06 04:10:00|1081.03|1079.03|1080.54|1078.54|1081.03|1079.03|1080.54|1078.54|0
1733458500000|2024-12-06 04:15:00|1080.78|1078.78|1081.03|1079.03|1081.03|1079.03|1080.54|1078.54|0
1733458800000|2024-12-06 04:20:00|1080.78|1078.78|1080.78|1078.78|1081.03|1079.03|1080.78|1078.78|0
1733459100000|2024-12-06 04:25:00|1080.54|1078.54|1080.78|1078.78|1080.78|1078.78|1080.04|1078.04|0
1733459400000|2024-12-06 04:30:00|1080.54|1078.54|1081.28|1079.28|1081.53|1079.53|1080.54|1078.54|0
1733459700000|2024-12-06 04:35:00|1081.03|1079.03|1081.53|1079.53|1081.53|1079.53|1081.03|1079.03|0
1733460000000|2024-12-06 04:40:00|1081.78|1079.78|1083.02|1081.02|1083.02|1081.02|1081.78|1079.78|0
1733460300000|2024-12-06 04:45:00|1082.89|1080.89|1083.52|1081.52|1083.52|1081.52|1082.53|1080.53|0
1733460600000|2024-12-06 04:50:00|1083.27|1081.27|1083.77|1081.77|1084.02|1082.02|1083.27|1081.27|0
1733460900000|2024-12-06 04:55:00|1084.02|1082.02|1084.02|1082.02|1084.27|1082.27|1083.52|1081.52|0
1733461200000|2024-12-06 05:00:00|1084.14|1082.14|1083.14|1081.14|1084.27|1082.27|1083.02|1081.02|0
1733461500000|2024-12-06 05:05:00|1083.27|1081.27|1083.02|1081.02|1083.27|1081.27|1083.02|1081.02|0
1733461800000|2024-12-06 05:10:00|1083.27|1081.27|1083.52|1081.52|1083.52|1081.52|1083.02|1081.02|0
1733462100000|2024-12-06 05:15:00|1083.77|1081.77|1083.39|1081.39|1083.77|1081.77|1083.27|1081.27|0
1733462400000|2024-12-06 05:20:00|1083.27|1081.27|1083.39|1081.39|1083.52|1081.52|1083.02|1081.02|0
1733462700000|2024-12-06 05:25:00|1083.27|1081.27|1083.77|1081.77|1083.77|1081.77|1083.02|1081.02|0
1733463000000|2024-12-06 05:30:00|1083.52|1081.52|1083.52|1081.52|1083.77|1081.77|1083.27|1081.27|0
1733463300000|2024-12-06 05:35:00|1083.77|1081.77|1083.27|1081.27|1083.77|1081.77|1083.27|1081.27|0
1733463600000|2024-12-06 05:40:00|1083.52|1081.52|1082.77|1080.77|1083.52|1081.52|1082.77|1080.77|0
1733463900000|2024-12-06 05:45:00|1083.02|1081.02|1082.77|1080.77|1083.02|1081.02|1082.53|1080.53|0
1733464200000|2024-12-06 05:50:00|1083.02|1081.02|1083.77|1081.77|1083.77|1081.77|1083.02|1081.02|0
1733464500000|2024-12-06 05:55:00|1083.64|1081.64|1084.02|1082.02|1084.27|1082.27|1083.52|1081.52|0
1733464800000|2024-12-06 06:00:00|1083.77|1081.77|1084.27|1082.27|1084.52|1082.52|1083.77|1081.77|0
1733465100000|2024-12-06 06:05:00|1084.39|1082.39|1084.76|1082.76|1085.01|1083.01|1084.27|1082.27|0
1733465400000|2024-12-06 06:10:00|1084.52|1082.52|1084.27|1082.27|1084.52|1082.52|1083.77|1081.77|0
1733465700000|2024-12-06 06:15:00|1084.39|1082.39|1084.76|1082.76|1084.76|1082.76|1084.27|1082.27|0
1733466000000|2024-12-06 06:20:00|1084.88|1082.88|1085.51|1083.51|1085.51|1083.51|1084.76|1082.76|0
1733466300000|2024-12-06 06:25:00|1085.38|1083.38|1085.26|1083.26|1085.51|1083.51|1085.01|1083.01|0
1733466600000|2024-12-06 06:30:00|1085.01|1083.01|1085.01|1083.01|1085.26|1083.26|1084.76|1082.76|0
1733466900000|2024-12-06 06:35:00|1084.76|1082.76|1084.76|1082.76|1084.76|1082.76|1084.39|1082.39|0
1733467200000|2024-12-06 06:40:00|1084.88|1082.88|1084.63|1082.63|1085.01|1083.01|1084.52|1082.52|0
1733467500000|2024-12-06 06:45:00|1084.76|1082.76|1085.26|1083.26|1085.26|1083.26|1084.63|1082.63|0
1733467800000|2024-12-06 06:50:00|1085.01|1083.01|1084.76|1082.76|1085.26|1083.26|1084.76|1082.76|0
1733468100000|2024-12-06 06:55:00|1084.52|1082.52|1084.27|1082.27|1084.76|1082.76|1084.02|1082.02|0
1733468400000|2024-12-06 07:00:00|1084.52|1082.52|1084.52|1082.52|1085.01|1083.01|1084.02|1082.02|0
1733468700000|2024-12-06 07:05:00|1084.63|1082.63|1085.26|1083.26|1085.26|1083.26|1084.63|1082.63|0
1733469000000|2024-12-06 07:10:00|1085.01|1083.01|1085.26|1083.26|1085.26|1083.26|1085.01|1083.01|0
1733469300000|2024-12-06 07:15:00|1085.51|1083.51|1085.76|1083.76|1086.01|1084.01|1085.26|1083.26|0
1733469600000|2024-12-06 07:20:00|1086.01|1084.01|1084.55|1082.55|1086.01|1084.01|1084.55|1082.55|0
1733469900000|2024-12-06 07:25:00|1084.8|1082.8|1084.8|1082.8|1085.3|1083.3|1084.8|1082.8|0
1733470200000|2024-12-06 07:30:00|1084.67|1082.67|1084.06|1082.06|1084.67|1082.67|1084.06|1082.06|0
1733470500000|2024-12-06 07:35:00|1083.81|1081.81|1083.81|1081.81|1084.06|1082.06|1083.81|1081.81|0
1733470800000|2024-12-06 07:40:00|1083.56|1081.56|1083.81|1081.81|1083.93|1081.93|1083.56|1081.56|0
1733471100000|2024-12-06 07:45:00|1083.68|1081.68|1084.55|1082.55|1084.55|1082.55|1083.56|1081.56|0
1733471400000|2024-12-06 07:50:00|1084.31|1082.31|1083.81|1081.81|1084.31|1082.31|1083.68|1081.68|0
1733471700000|2024-12-06 07:55:00|1083.56|1081.56|1084.55|1082.55|1084.55|1082.55|1083.56|1081.56|0
1733472000000|2024-12-06 08:00:00|1084.31|1082.31|1084.55|1082.55|1085.55|1083.55|1083.81|1081.81|0
1733472300000|2024-12-06 08:05:00|1084.31|1082.31|1084.8|1082.8|1084.8|1082.8|1084.06|1082.06|0
1733472600000|2024-12-06 08:10:00|1084.55|1082.55|1085.8|1083.8|1086.05|1084.05|1084.43|1082.43|0
1733472900000|2024-12-06 08:15:00|1085.55|1083.55|1085.8|1083.8|1086.3|1084.3|1085.55|1083.55|0
1733473200000|2024-12-06 08:20:00|1085.67|1083.67|1085.3|1083.3|1086.05|1084.05|1084.8|1082.8|0
1733473500000|2024-12-06 08:25:00|1085.05|1083.05|1086.3|1084.3|1086.54|1084.54|1084.8|1082.8|0
1733473800000|2024-12-06 08:30:00|1086.05|1084.05|1086.91|1084.91|1087.04|1085.04|1085.55|1083.55|0
1733474100000|2024-12-06 08:35:00|1086.66|1084.66|1086.54|1084.54|1087.54|1085.54|1086.54|1084.54|0
1733474400000|2024-12-06 08:40:00|1086.3|1084.3|1087.54|1085.54|1087.54|1085.54|1086.3|1084.3|0
1733474700000|2024-12-06 08:45:00|1087.41|1085.41|1087.54|1085.54|1087.54|1085.54|1087.04|1085.04|0
1733475000000|2024-12-06 08:50:00|1087.29|1085.29|1086.91|1084.91|1088.29|1086.29|1086.91|1084.91|0
1733475300000|2024-12-06 08:55:00|1087.04|1085.04|1086.79|1084.79|1087.16|1085.16|1085.8|1083.8|0
1733475600000|2024-12-06 09:00:00|1086.3|1084.3|1085.8|1083.8|1087.29|1085.29|1085.3|1083.3|0
1733475900000|2024-12-06 09:05:00|1085.55|1083.55|1084.06|1082.06|1085.55|1083.55|1084.06|1082.06|0
1733476200000|2024-12-06 09:10:00|1083.81|1081.81|1084.06|1082.06|1084.42|1082.42|1083.06|1081.06|0
1733476500000|2024-12-06 09:15:00|1084.31|1082.31|1083.31|1081.31|1084.31|1082.31|1082.81|1080.81|0
1733476800000|2024-12-06 09:20:00|1083.18|1081.18|1085.05|1083.05|1085.55|1083.55|1083.06|1081.06|0
1733477100000|2024-12-06 09:25:00|1084.92|1082.92|1084.31|1082.31|1085.55|1083.55|1083.81|1081.81|0
1733477400000|2024-12-06 09:30:00|1084.55|1082.55|1084.31|1082.31|1084.8|1082.8|1084.06|1082.06|0
1733477700000|2024-12-06 09:35:00|1084.55|1082.55|1085.05|1083.05|1085.3|1083.3|1084.31|1082.31|0
1733478000000|2024-12-06 09:40:00|1084.8|1082.8|1085.3|1083.3|1085.55|1083.55|1084.8|1082.8|0
1733478300000|2024-12-06 09:45:00|1085.42|1083.42|1086.3|1084.3|1086.3|1084.3|1085.42|1083.42|0
1733478600000|2024-12-06 09:50:00|1086.05|1084.05|1085.55|1083.55|1086.05|1084.05|1085.05|1083.05|0
1733478900000|2024-12-06 09:55:00|1085.42|1083.42|1084.31|1082.31|1085.55|1083.55|1084.31|1082.31|0
1733479200000|2024-12-06 10:00:00|1084.55|1082.55|1084.32|1082.32|1084.57|1082.57|1083.57|1081.57|0
1733479500000|2024-12-06 10:05:00|1084.19|1082.19|1083.07|1081.07|1084.32|1082.32|1082.83|1080.83|0
1733479800000|2024-12-06 10:10:00|1083.19|1081.19|1082.08|1080.08|1084.07|1082.07|1082.08|1080.08|0
1733480100000|2024-12-06 10:15:00|1082.33|1080.33|1083.32|1081.32|1083.57|1081.57|1082.08|1080.08|0
1733480400000|2024-12-06 10:20:00|1083.57|1081.57|1084.07|1082.07|1084.32|1082.32|1083.07|1081.07|0
1733480700000|2024-12-06 10:25:00|1084.32|1082.32|1084.32|1082.32|1084.57|1082.57|1083.57|1081.57|0
1733481000000|2024-12-06 10:30:00|1084.19|1082.19|1085.06|1083.06|1085.06|1083.06|1083.82|1081.82|0
1733481300000|2024-12-06 10:35:00|1084.81|1082.81|1085.06|1083.06|1085.31|1083.31|1084.81|1082.81|0
1733481600000|2024-12-06 10:40:00|1084.93|1082.93|1084.07|1082.07|1085.31|1083.31|1084.07|1082.07|0
1733481900000|2024-12-06 10:45:00|1083.82|1081.82|1083.07|1081.07|1084.32|1082.32|1083.07|1081.07|0
1733482200000|2024-12-06 10:50:00|1083.32|1081.32|1081.83|1079.83|1083.32|1081.32|1081.83|1079.83|0
1733482500000|2024-12-06 10:55:00|1082.08|1080.08|1080.09|1078.09|1082.33|1080.33|1079.84|1077.84|0
1733482800000|2024-12-06 11:00:00|1080.34|1078.34|1081.33|1079.33|1081.58|1079.58|1080.34|1078.34|0
1733483100000|2024-12-06 11:05:00|1081.2|1079.2|1081.08|1079.08|1082.08|1080.08|1080.83|1078.83|0
1733483400000|2024-12-06 11:10:00|1081.33|1079.33|1080.59|1078.59|1081.33|1079.33|1080.59|1078.59|0
1733483700000|2024-12-06 11:15:00|1080.34|1078.34|1080.34|1078.34|1080.95|1078.95|1080.09|1078.09|0
1733484000000|2024-12-06 11:20:00|1080.59|1078.59|1079.34|1077.34|1080.59|1078.59|1077.97|1075.97|0
1733484300000|2024-12-06 11:25:00|1079.09|1077.09|1079.59|1077.59|1079.84|1077.84|1078.84|1076.84|0
1733484600000|2024-12-06 11:30:00|1079.46|1077.46|1079.59|1077.59|1080.34|1078.34|1079.21|1077.21|0
1733484900000|2024-12-06 11:35:00|1079.84|1077.84|1080.83|1078.83|1081.08|1079.08|1079.59|1077.59|0
1733485200000|2024-12-06 11:40:00|1081.08|1079.08|1079.59|1077.59|1081.2|1079.2|1078.6|1076.6|0
1733485500000|2024-12-06 11:45:00|1079.34|1077.34|1079.34|1077.34|1079.84|1077.84|1079.34|1077.34|0
1733485800000|2024-12-06 11:50:00|1079.59|1077.59|1081.33|1079.33|1081.83|1079.83|1079.59|1077.59|0
1733486100000|2024-12-06 11:55:00|1081.58|1079.58|1081.95|1079.95|1082.33|1080.33|1081.33|1079.33|0
1733486400000|2024-12-06 12:00:00|1082.08|1080.08|1082.33|1080.33|1082.33|1080.33|1081.33|1079.33|0
1733486700000|2024-12-06 12:05:00|1082.08|1080.08|1083.07|1081.07|1083.32|1081.32|1082.08|1080.08|0
1733487000000|2024-12-06 12:10:00|1083.19|1081.19|1084.07|1082.07|1084.07|1082.07|1083.07|1081.07|0
1733487300000|2024-12-06 12:15:00|1084.19|1082.19|1084.32|1082.32|1084.32|1082.32|1083.07|1081.07|0
1733487600000|2024-12-06 12:20:00|1084.07|1082.07|1085.31|1083.31|1085.81|1083.81|1084.07|1082.07|0
1733487900000|2024-12-06 12:25:00|1085.43|1083.43|1085.81|1083.81|1085.81|1083.81|1085.06|1083.06|0
1733488200000|2024-12-06 12:30:00|1085.56|1083.56|1084.57|1082.57|1085.56|1083.56|1083.57|1081.57|0
1733488500000|2024-12-06 12:35:00|1084.32|1082.32|1084.07|1082.07|1084.32|1082.32|1083.44|1081.44|0
1733488800000|2024-12-06 12:40:00|1083.82|1081.82|1083.57|1081.57|1083.82|1081.82|1083.07|1081.07|0
1733489100000|2024-12-06 12:45:00|1083.44|1081.44|1083.57|1081.57|1084.32|1082.32|1083.32|1081.32|0
1733489400000|2024-12-06 12:50:00|1083.82|1081.82|1084.07|1082.07|1084.19|1082.19|1083.32|1081.32|0
1733489700000|2024-12-06 12:55:00|1083.82|1081.82|1083.07|1081.07|1083.82|1081.82|1082.69|1080.69|0
1733490000000|2024-12-06 13:00:00|1083.32|1081.32|1084.57|1082.57|1084.57|1082.57|1082.58|1080.58|0
1733490300000|2024-12-06 13:05:00|1084.81|1082.81|1083.57|1081.57|1085.06|1083.06|1083.32|1081.32|0
1733490600000|2024-12-06 13:10:00|1083.32|1081.32|1083.32|1081.32|1083.57|1081.57|1082.82|1080.82|0
1733490900000|2024-12-06 13:15:00|1083.82|1081.82|1083.32|1081.32|1084.07|1082.07|1082.82|1080.82|0
1733491200000|2024-12-06 13:20:00|1083.07|1081.07|1082.08|1080.08|1083.57|1081.57|1080.58|1078.58|0
1733491500000|2024-12-06 13:25:00|1082.2|1080.2|1081.95|1079.95|1083.57|1081.57|1081.2|1079.2|0
1733491800000|2024-12-06 13:30:00|1081.58|1079.58|1094.25|1092.25|1097.5|1095.5|1078.71|1076.71|0
1733492100000|2024-12-06 13:35:00|1094.5|1092.5|1099.73|1097.73|1099.73|1097.73|1092.26|1090.26|0
1733492400000|2024-12-06 13:40:00|1099.98|1097.98|1094.5|1092.5|1099.98|1097.98|1093.26|1091.26|0
1733492700000|2024-12-06 13:45:00|1094.75|1092.75|1093.01|1091.01|1096.99|1094.99|1092.51|1090.51|0
1733493000000|2024-12-06 13:50:00|1092.51|1090.51|1093.61|1091.61|1094.23|1092.23|1092|1090|0
1733493300000|2024-12-06 13:55:00|1093.74|1091.74|1093.98|1091.98|1095.73|1093.73|1093.74|1091.74|0
1733493600000|2024-12-06 14:00:00|1094.23|1092.23|1097.21|1095.21|1097.46|1095.46|1094.23|1092.23|0
1733493900000|2024-12-06 14:05:00|1096.96|1094.96|1096.96|1094.96|1097.46|1095.46|1094.47|1092.47|0
1733494200000|2024-12-06 14:10:00|1096.71|1094.71|1098.21|1096.21|1098.21|1096.21|1096.58|1094.58|0
1733494500000|2024-12-06 14:15:00|1097.96|1095.96|1096.22|1094.22|1097.96|1095.96|1094.72|1092.72|0
1733494800000|2024-12-06 14:20:00|1096.46|1094.46|1093.98|1091.98|1096.46|1094.46|1093.23|1091.23|0
1733495100000|2024-12-06 14:25:00|1093.6|1091.6|1093.23|1091.23|1096.46|1094.46|1092.73|1090.73|0
1733495400000|2024-12-06 14:30:00|1093.48|1091.48|1101.2|1099.2|1101.94|1099.94|1093.48|1091.48|0
1733495700000|2024-12-06 14:35:00|1100.95|1098.95|1101.45|1099.45|1101.94|1099.94|1098.96|1096.96|0
1733496000000|2024-12-06 14:40:00|1101.7|1099.7|1101.2|1099.2|1101.94|1099.94|1099.21|1097.21|0
1733496300000|2024-12-06 14:45:00|1101.45|1099.45|1106.94|1104.94|1108.18|1106.18|1100.7|1098.7|0
1733496600000|2024-12-06 14:50:00|1107.69|1105.69|1107.94|1105.94|1109.43|1107.43|1104.7|1102.7|0
1733496900000|2024-12-06 14:55:00|1107.69|1105.69|1108.8|1106.8|1108.93|1106.93|1105.45|1103.45|0
1733497200000|2024-12-06 15:00:00|1108.93|1106.93|1104.69|1102.69|1108.93|1106.93|1104.69|1102.69|0
1733497500000|2024-12-06 15:05:00|1105.44|1103.44|1106.94|1104.94|1107.93|1105.93|1103.7|1101.7|0
1733497800000|2024-12-06 15:10:00|1107.18|1105.18|1105.44|1103.44|1109.67|1107.67|1104.45|1102.45|0
1733498100000|2024-12-06 15:15:00|1104.94|1102.94|1108.44|1106.44|1109.19|1107.19|1104.94|1102.94|0
1733498400000|2024-12-06 15:20:00|1107.94|1105.94|1105.2|1103.2|1108.44|1106.44|1105.2|1103.2|0
1733498700000|2024-12-06 15:25:00|1105.45|1103.45|1108.19|1106.19|1108.94|1106.94|1105.2|1103.2|0
1733499000000|2024-12-06 15:30:00|1107.94|1105.94|1105.95|1103.95|1107.94|1105.94|1105.45|1103.45|0
1733499300000|2024-12-06 15:35:00|1106.2|1104.2|1107.45|1105.45|1109.19|1107.19|1105.45|1103.45|0
1733499600000|2024-12-06 15:40:00|1107.69|1105.69|1105.45|1103.45|1107.81|1105.81|1105.45|1103.45|0
1733499900000|2024-12-06 15:45:00|1105.2|1103.2|1105.76|1103.76|1106.43|1104.43|1104.46|1102.46|0
1733500200000|2024-12-06 15:50:00|1106.01|1104.01|1104.22|1102.22|1106.81|1104.81|1102.73|1100.73|0
1733500500000|2024-12-06 15:55:00|1104.47|1102.47|1106.95|1104.95|1107.44|1105.44|1104.22|1102.22|0
1733500800000|2024-12-06 16:00:00|1107.19|1105.19|1105.21|1103.21|1107.44|1105.44|1104.22|1102.22|0
1733501100000|2024-12-06 16:05:00|1105.46|1103.46|1102.23|1100.23|1106.94|1104.94|1100.25|1098.25|0
1733501400000|2024-12-06 16:10:00|1102.48|1100.48|1098.68|1096.68|1102.73|1100.73|1096.28|1094.28|0
1733501700000|2024-12-06 16:15:00|1098.93|1096.93|1097.69|1095.69|1101.66|1099.66|1097.69|1095.69|0
1733502000000|2024-12-06 16:20:00|1098.19|1096.19|1097.44|1095.44|1098.68|1096.68|1095.95|1093.95|0
1733502300000|2024-12-06 16:25:00|1097.81|1095.81|1100.17|1098.17|1100.91|1098.91|1097.19|1095.19|0
1733502600000|2024-12-06 16:30:00|1099.92|1097.92|1101.66|1099.66|1102.65|1100.65|1099.67|1097.67|0
1733502900000|2024-12-06 16:35:00|1101.41|1099.41|1101.66|1099.66|1102.9|1100.9|1100.91|1098.91|0
1733503200000|2024-12-06 16:40:00|1101.41|1099.41|1101.65|1099.65|1102.9|1100.9|1100.66|1098.66|0
1733503500000|2024-12-06 16:45:00|1101.9|1099.9|1098.18|1096.18|1101.9|1099.9|1097.93|1095.93|0
1733503800000|2024-12-06 16:50:00|1097.93|1095.93|1098.55|1096.55|1100.17|1098.17|1097.69|1095.69|0
1733504100000|2024-12-06 16:55:00|1098.43|1096.43|1098.18|1096.18|1100.17|1098.17|1098.18|1096.18|0
1733504400000|2024-12-06 17:00:00|1098.43|1096.43|1093.97|1091.97|1098.68|1096.68|1093.72|1091.72|0
1733504700000|2024-12-06 17:05:00|1094.21|1092.21|1096.2|1094.2|1096.69|1094.69|1093.22|1091.22|0
1733505000000|2024-12-06 17:10:00|1095.95|1093.95|1095.2|1093.2|1096.69|1094.69|1093.96|1091.96|0
1733505300000|2024-12-06 17:15:00|1095.45|1093.45|1094.71|1092.71|1096.94|1094.94|1094.21|1092.21|0
1733505600000|2024-12-06 17:20:00|1094.58|1092.58|1095.7|1093.7|1098.18|1096.18|1094.21|1092.21|0
1733505900000|2024-12-06 17:25:00|1095.57|1093.57|1096.94|1094.94|1097.93|1095.93|1095.2|1093.2|0
1733506200000|2024-12-06 17:30:00|1097.19|1095.19|1094.21|1092.21|1097.19|1095.19|1093.47|1091.47|0
1733506500000|2024-12-06 17:35:00|1093.96|1091.96|1093.96|1091.96|1094.95|1092.95|1093.47|1091.47|0
1733506800000|2024-12-06 17:40:00|1094.21|1092.21|1092.47|1090.47|1094.21|1092.21|1090.99|1088.99|0
1733507100000|2024-12-06 17:45:00|1092.72|1090.72|1093.96|1091.96|1094.21|1092.21|1091.73|1089.73|0
1733507400000|2024-12-06 17:50:00|1093.71|1091.71|1095.7|1093.7|1095.94|1093.94|1093.22|1091.22|0
1733507700000|2024-12-06 17:55:00|1095.45|1093.45|1093.71|1091.71|1096.44|1094.44|1093.21|1091.21|0
1733508000000|2024-12-06 18:00:00|1093.46|1091.46|1096.93|1094.93|1097.3|1095.3|1092.97|1090.97|0
1733508300000|2024-12-06 18:05:00|1097.18|1095.18|1100.65|1098.65|1101.15|1099.15|1096.93|1094.93|0
1733508600000|2024-12-06 18:10:00|1101.15|1099.15|1101.4|1099.4|1102.39|1100.39|1100.4|1098.4|0
1733508900000|2024-12-06 18:15:00|1101.64|1099.64|1102.88|1100.88|1103.38|1101.38|1101.64|1099.64|0
1733509200000|2024-12-06 18:20:00|1103.13|1101.13|1102.88|1100.88|1103.63|1101.63|1102.64|1100.64|0
1733509500000|2024-12-06 18:25:00|1102.64|1100.64|1100.9|1098.9|1102.64|1100.64|1100.65|1098.65|0
1733509800000|2024-12-06 18:30:00|1100.65|1098.65|1096.8|1094.8|1100.65|1098.65|1096.43|1094.43|0
1733510100000|2024-12-06 18:35:00|1097.18|1095.18|1098.17|1096.17|1099.41|1097.41|1096.43|1094.43|0
1733510400000|2024-12-06 18:40:00|1097.92|1095.92|1096.93|1094.93|1098.67|1096.67|1095.94|1093.94|0
1733510700000|2024-12-06 18:45:00|1096.68|1094.68|1098.91|1096.91|1099.16|1097.16|1096.68|1094.68|0
1733511000000|2024-12-06 18:50:00|1099.16|1097.16|1099.9|1097.9|1100.15|1098.15|1097.92|1095.92|0
1733511300000|2024-12-06 18:55:00|1099.66|1097.66|1100.4|1098.4|1100.65|1098.65|1099.41|1097.41|0
1733511600000|2024-12-06 19:00:00|1100.15|1098.15|1097.42|1095.42|1100.65|1098.65|1097.17|1095.17|0
1733511900000|2024-12-06 19:05:00|1097.17|1095.17|1094.94|1092.94|1097.67|1095.67|1094.2|1092.2|0
1733512200000|2024-12-06 19:10:00|1094.69|1092.69|1093.21|1091.21|1094.69|1092.69|1090.97|1088.97|0
1733512500000|2024-12-06 19:15:00|1092.71|1090.71|1091.97|1089.97|1092.96|1090.96|1090.48|1088.48|0
1733512800000|2024-12-06 19:20:00|1091.72|1089.72|1091.47|1089.47|1093.95|1091.95|1091.22|1089.22|0
1733513100000|2024-12-06 19:25:00|1091.22|1089.22|1091.59|1089.59|1092.71|1090.71|1090.84|1088.84|0
1733513400000|2024-12-06 19:30:00|1091.47|1089.47|1092.46|1090.46|1092.96|1090.96|1090.48|1088.48|0
1733513700000|2024-12-06 19:35:00|1092.21|1090.21|1092.46|1090.46|1093.2|1091.2|1091.96|1089.96|0
1733514000000|2024-12-06 19:40:00|1092.21|1090.21|1094.19|1092.19|1094.44|1092.44|1091.71|1089.71|0
1733514300000|2024-12-06 19:45:00|1094.44|1092.44|1094.94|1092.94|1095.93|1093.93|1093.7|1091.7|0
1733514600000|2024-12-06 19:50:00|1094.69|1092.69|1095.43|1093.43|1096.42|1094.42|1094.69|1092.69|0
1733514900000|2024-12-06 19:55:00|1095.18|1093.18|1093.45|1091.45|1095.43|1093.43|1093.2|1091.2|0
1733515200000|2024-12-06 20:00:00|1093.2|1091.2|1093.94|1091.94|1094.19|1092.19|1091.46|1089.46|0
1733515500000|2024-12-06 20:05:00|1093.7|1091.7|1094.44|1092.44|1094.93|1092.93|1093.2|1091.2|0
1733515800000|2024-12-06 20:10:00|1094.19|1092.19|1095.93|1093.93|1096.67|1094.67|1094.19|1092.19|0
1733516100000|2024-12-06 20:15:00|1096.42|1094.42|1096.17|1094.17|1096.67|1094.67|1094.93|1092.93|0
1733516400000|2024-12-06 20:20:00|1096.42|1094.42|1096.17|1094.17|1097.41|1095.41|1095.43|1093.43|0
1733516700000|2024-12-06 20:25:00|1096.42|1094.42|1096.17|1094.17|1096.42|1094.42|1094.19|1092.19|0
1733517000000|2024-12-06 20:30:00|1095.43|1093.43|1096.42|1094.42|1097.16|1095.16|1095.43|1093.43|0
1733517300000|2024-12-06 20:35:00|1096.29|1094.29|1095.43|1093.43|1096.92|1094.92|1094.44|1092.44|0
1733517600000|2024-12-06 20:40:00|1095.18|1093.18|1096.17|1094.17|1096.17|1094.17|1095.18|1093.18|0
1733517900000|2024-12-06 20:45:00|1096.42|1094.42|1096.42|1094.42|1098.15|1096.15|1096.42|1094.42|0
1733518200000|2024-12-06 20:50:00|1096.67|1094.67|1097.91|1095.91|1099.39|1097.39|1096.67|1094.67|0
1733518500000|2024-12-06 20:55:00|1099.39|1097.39|1097.66|1095.66|1101.13|1099.13|1097.66|1095.66|0
1733518800000|2024-12-06 21:00:00|1097.91|1095.91|1097.41|1095.41|1099.39|1097.39|1097.16|1095.16|0
1733519100000|2024-12-06 21:05:00|1097.66|1095.66|1098.15|1096.15|1098.65|1096.65|1097.16|1095.16|0
1733519400000|2024-12-06 21:10:00|1098.4|1096.4|1098.15|1096.15|1098.4|1096.4|1097.9|1095.9|0
1733706900000|2024-12-09 01:15:00|1096.04|1093.84|1096.29|1094.09|1096.29|1094.09|1095.79|1093.59|0
1733707200000|2024-12-09 01:20:00|1096.41|1094.21|1096.78|1094.58|1096.78|1094.58|1096.04|1093.84|0
1733707500000|2024-12-09 01:25:00|1096.65|1094.45|1096.53|1094.33|1096.78|1094.58|1096.04|1093.84|0
1733707800000|2024-12-09 01:30:00|1096.43|1094.43|1097.43|1095.43|1097.55|1095.55|1096.43|1094.43|0
1733708100000|2024-12-09 01:35:00|1097.18|1095.18|1097.67|1095.67|1097.92|1095.92|1096.68|1094.68|0
1733708400000|2024-12-09 01:40:00|1097.92|1095.92|1097.67|1095.67|1097.92|1095.92|1097.05|1095.05|0
1733708700000|2024-12-09 01:45:00|1097.79|1095.79|1097.67|1095.67|1098.42|1096.42|1097.67|1095.67|0
1733709000000|2024-12-09 01:50:00|1097.79|1095.79|1097.67|1095.67|1097.92|1095.92|1097.18|1095.18|0
1733709300000|2024-12-09 01:55:00|1097.92|1095.92|1097.79|1095.79|1098.04|1096.04|1097.42|1095.42|0
1733709600000|2024-12-09 02:00:00|1097.92|1095.92|1098.42|1096.42|1098.92|1096.92|1097.92|1095.92|0
1733709900000|2024-12-09 02:05:00|1098.17|1096.17|1098.17|1096.17|1098.54|1096.54|1097.92|1095.92|0
1733710200000|2024-12-09 02:10:00|1098.29|1096.29|1097.67|1095.67|1098.67|1096.67|1097.54|1095.54|0
1733710500000|2024-12-09 02:15:00|1097.42|1095.42|1097.67|1095.67|1097.67|1095.67|1097.17|1095.17|0
1733710800000|2024-12-09 02:20:00|1097.54|1095.54|1097.92|1095.92|1098.42|1096.42|1097.42|1095.42|0
1733711100000|2024-12-09 02:25:00|1097.79|1095.79|1097.67|1095.67|1097.92|1095.92|1097.54|1095.54|0
1733711400000|2024-12-09 02:30:00|1097.92|1095.92|1096.92|1094.92|1097.92|1095.92|1096.68|1094.68|0
1733711700000|2024-12-09 02:35:00|1096.8|1094.8|1096.43|1094.43|1097.17|1095.17|1096.43|1094.43|0
1733712000000|2024-12-09 02:40:00|1096.3|1094.3|1096.68|1094.68|1096.79|1094.79|1095.93|1093.93|0
1733712300000|2024-12-09 02:45:00|1096.79|1094.79|1097.17|1095.17|1097.42|1095.42|1096.68|1094.68|0
1733712600000|2024-12-09 02:50:00|1097.04|1095.04|1097.42|1095.42|1097.42|1095.42|1096.92|1094.92|0
1733712900000|2024-12-09 02:55:00|1097.17|1095.17|1097.17|1095.17|1097.42|1095.42|1096.67|1094.67|0
1733713200000|2024-12-09 03:00:00|1097.29|1095.29|1097.42|1095.42|1097.42|1095.42|1096.92|1094.92|0
1733713500000|2024-12-09 03:05:00|1097.17|1095.17|1097.79|1095.79|1097.92|1095.92|1097.17|1095.17|0
1733713800000|2024-12-09 03:10:00|1097.42|1095.42|1097.42|1095.42|1097.79|1095.79|1097.42|1095.42|0
1733714100000|2024-12-09 03:15:00|1097.17|1095.17|1096.92|1094.92|1097.17|1095.17|1096.92|1094.92|0
1733714400000|2024-12-09 03:20:00|1096.67|1094.67|1095.68|1093.68|1096.67|1094.67|1095.68|1093.68|0
1733714700000|2024-12-09 03:25:00|1095.43|1093.43|1095.93|1093.93|1096.42|1094.42|1095.05|1093.05|0
1733715000000|2024-12-09 03:30:00|1095.8|1093.8|1096.42|1094.42|1096.67|1094.67|1095.8|1093.8|0
1733715300000|2024-12-09 03:35:00|1096.17|1094.17|1096.29|1094.29|1096.29|1094.29|1095.68|1093.68|0
1733715600000|2024-12-09 03:40:00|1096.42|1094.42|1096.67|1094.67|1096.92|1094.92|1096.42|1094.42|0
1733715900000|2024-12-09 03:45:00|1096.42|1094.42|1096.17|1094.17|1096.42|1094.42|1095.92|1093.92|0
1733716200000|2024-12-09 03:50:00|1095.92|1093.92|1095.92|1093.92|1096.17|1094.17|1095.92|1093.92|0
1733716500000|2024-12-09 03:55:00|1096.17|1094.17|1095.18|1093.18|1096.17|1094.17|1095.05|1093.05|0
1733716800000|2024-12-09 04:00:00|1094.93|1092.93|1094.68|1092.68|1095.43|1093.43|1094.68|1092.68|0
1733717100000|2024-12-09 04:05:00|1094.43|1092.43|1094.93|1092.93|1095.18|1093.18|1094.43|1092.43|0
1733717400000|2024-12-09 04:10:00|1095.18|1093.18|1095.18|1093.18|1095.43|1093.43|1095.05|1093.05|0
1733717700000|2024-12-09 04:15:00|1095.42|1093.42|1095.67|1093.67|1095.92|1093.92|1095.42|1093.42|0
1733718000000|2024-12-09 04:20:00|1095.42|1093.42|1095.18|1093.18|1095.42|1093.42|1094.93|1092.93|0
1733718300000|2024-12-09 04:25:00|1095.42|1093.42|1094.93|1092.93|1095.42|1093.42|1094.93|1092.93|0
1733718600000|2024-12-09 04:30:00|1094.68|1092.68|1093.93|1091.93|1094.93|1092.93|1093.68|1091.68|0
1733718900000|2024-12-09 04:35:00|1094.05|1092.05|1093.93|1091.93|1094.18|1092.18|1093.68|1091.68|0
1733719200000|2024-12-09 04:40:00|1093.68|1091.68|1094.19|1092.19|1095|1093|1093.68|1091.68|0
1733719500000|2024-12-09 04:45:00|1093.95|1091.95|1094.94|1092.94|1094.94|1092.94|1093.95|1091.95|0
1733719800000|2024-12-09 04:50:00|1094.69|1092.69|1095.19|1093.19|1095.19|1093.19|1094.69|1092.69|0
1733720100000|2024-12-09 04:55:00|1094.94|1092.94|1094.69|1092.69|1095.06|1093.06|1094.19|1092.19|0
1733720400000|2024-12-09 05:00:00|1094.56|1092.56|1094.94|1092.94|1094.94|1092.94|1094.19|1092.19|0
1733720700000|2024-12-09 05:05:00|1094.81|1092.81|1095.68|1093.68|1095.93|1093.93|1094.81|1092.81|0
1733721000000|2024-12-09 05:10:00|1095.43|1093.43|1095.68|1093.68|1095.93|1093.93|1095.18|1093.18|0
1733721300000|2024-12-09 05:15:00|1095.43|1093.43|1095.43|1093.43|1095.43|1093.43|1095.18|1093.18|0
1733721600000|2024-12-09 05:20:00|1095.55|1093.55|1095.43|1093.43|1095.55|1093.55|1095.18|1093.18|0
1733721900000|2024-12-09 05:25:00|1094.93|1092.93|1095.18|1093.18|1095.18|1093.18|1094.93|1092.93|0
1733722200000|2024-12-09 05:30:00|1094.93|1092.93|1095.18|1093.18|1095.18|1093.18|1094.93|1092.93|0
1733722500000|2024-12-09 05:35:00|1095.43|1093.43|1095.18|1093.18|1095.68|1093.68|1094.93|1092.93|0
1733722800000|2024-12-09 05:40:00|1095.43|1093.43|1095.18|1093.18|1095.43|1093.43|1094.93|1092.93|0
1733723100000|2024-12-09 05:45:00|1095.43|1093.43|1095.18|1093.18|1095.43|1093.43|1095.18|1093.18|0
1733723400000|2024-12-09 05:50:00|1094.93|1092.93|1094.93|1092.93|1095.18|1093.18|1094.68|1092.68|0
1733723700000|2024-12-09 05:55:00|1095.05|1093.05|1095.67|1093.67|1095.67|1093.67|1095.05|1093.05|0
1733724000000|2024-12-09 06:00:00|1095.54|1093.54|1096.17|1094.17|1096.17|1094.17|1095.42|1093.42|0
1733724300000|2024-12-09 06:05:00|1096.04|1094.04|1096.42|1094.42|1096.66|1094.66|1095.92|1093.92|0
1733724600000|2024-12-09 06:10:00|1096.29|1094.29|1096.29|1094.29|1096.42|1094.42|1096.17|1094.17|0
1733724900000|2024-12-09 06:15:00|1096.42|1094.42|1096.41|1094.41|1096.66|1094.66|1095.92|1093.92|0
1733725200000|2024-12-09 06:20:00|1096.17|1094.17|1095.92|1093.92|1096.17|1094.17|1095.67|1093.67|0
1733725500000|2024-12-09 06:25:00|1096.17|1094.17|1096.41|1094.41|1096.91|1094.91|1096.17|1094.17|0
1733725800000|2024-12-09 06:30:00|1096.66|1094.66|1096.66|1094.66|1096.91|1094.91|1095.92|1093.92|0
1733726100000|2024-12-09 06:35:00|1096.91|1094.91|1096.66|1094.66|1096.91|1094.91|1096.41|1094.41|0
1733726400000|2024-12-09 06:40:00|1096.53|1094.53|1096.91|1094.91|1097.16|1095.16|1096.41|1094.41|0
1733726700000|2024-12-09 06:45:00|1097.16|1095.16|1096.91|1094.91|1097.16|1095.16|1096.91|1094.91|0
1733727000000|2024-12-09 06:50:00|1096.66|1094.66|1097.4|1095.4|1097.4|1095.4|1096.66|1094.66|0
1733727300000|2024-12-09 06:55:00|1097.15|1095.15|1096.53|1094.53|1097.15|1095.15|1096.53|1094.53|0
1733727600000|2024-12-09 07:00:00|1096.41|1094.41|1096.41|1094.41|1096.9|1094.9|1095.91|1093.91|0
1733727900000|2024-12-09 07:05:00|1096.28|1094.28|1095.29|1093.29|1096.41|1094.41|1095.29|1093.29|0
1733728200000|2024-12-09 07:10:00|1095.41|1093.41|1095.66|1093.66|1095.91|1093.91|1095.17|1093.17|0
1733728500000|2024-12-09 07:15:00|1095.91|1093.91|1095.91|1093.91|1095.91|1093.91|1095.66|1093.66|0
1733728800000|2024-12-09 07:20:00|1095.78|1093.78|1097.65|1095.65|1097.89|1095.89|1095.78|1093.78|0
1733729100000|2024-12-09 07:25:00|1097.89|1095.89|1098.64|1096.64|1099.14|1097.14|1097.89|1095.89|0
1733729400000|2024-12-09 07:30:00|1098.89|1096.89|1099.13|1097.13|1099.38|1097.38|1098.64|1096.64|0
1733729700000|2024-12-09 07:35:00|1099.38|1097.38|1103.35|1101.35|1103.85|1101.85|1099.38|1097.38|0
1733730000000|2024-12-09 07:40:00|1103.11|1101.11|1103.11|1101.11|1103.11|1101.11|1102.11|1100.11|0
1733730300000|2024-12-09 07:45:00|1103.35|1101.35|1103.85|1101.85|1104.35|1102.35|1103.35|1101.35|0
1733730600000|2024-12-09 07:50:00|1104.35|1102.35|1103.6|1101.6|1104.35|1102.35|1103.11|1101.11|0
1733730900000|2024-12-09 07:55:00|1103.85|1101.85|1103.6|1101.6|1103.85|1101.85|1103.1|1101.1|0
1733731200000|2024-12-09 08:00:00|1103.35|1101.35|1103.6|1101.6|1105.84|1103.84|1102.86|1100.86|0
1733731500000|2024-12-09 08:05:00|1103.35|1101.35|1102.85|1100.85|1103.85|1101.85|1101.86|1099.86|0
1733731800000|2024-12-09 08:10:00|1103.1|1101.1|1103.35|1101.35|1104.34|1102.34|1102.48|1100.48|0
1733732100000|2024-12-09 08:15:00|1103.1|1101.1|1102.36|1100.36|1103.6|1101.6|1102.11|1100.11|0
1733732400000|2024-12-09 08:20:00|1102.6|1100.6|1102.72|1100.72|1103.85|1101.85|1101.36|1099.36|0
1733732700000|2024-12-09 08:25:00|1102.6|1100.6|1102.36|1100.36|1103.1|1101.1|1102.36|1100.36|0
1733733000000|2024-12-09 08:30:00|1102.85|1100.85|1101.61|1099.61|1102.97|1100.97|1101.11|1099.11|0
1733733300000|2024-12-09 08:35:00|1101.86|1099.86|1103.71|1101.71|1104.09|1102.09|1101.61|1099.61|0
1733733600000|2024-12-09 08:40:00|1104.09|1102.09|1102.85|1100.85|1104.09|1102.09|1102.85|1100.85|0
1733733900000|2024-12-09 08:45:00|1102.6|1100.6|1103.35|1101.35|1103.84|1101.84|1102.35|1100.35|0
1733734200000|2024-12-09 08:50:00|1103.1|1101.1|1103.1|1101.1|1103.84|1101.84|1102.85|1100.85|0
1733734500000|2024-12-09 08:55:00|1102.97|1100.97|1103.84|1101.84|1103.84|1101.84|1102.6|1100.6|0
1733734800000|2024-12-09 09:00:00|1103.59|1101.59|1102.63|1100.63|1103.84|1101.84|1100.64|1098.64|0
1733735100000|2024-12-09 09:05:00|1102.88|1100.88|1100.4|1098.4|1102.88|1100.88|1099.9|1097.9|0
1733735400000|2024-12-09 09:10:00|1100.27|1098.27|1100.89|1098.89|1101.64|1099.64|1098.53|1096.53|0
1733735700000|2024-12-09 09:15:00|1101.01|1099.01|1099.4|1097.4|1101.39|1099.39|1098.66|1096.66|0
1733736000000|2024-12-09 09:20:00|1098.9|1096.9|1099.4|1097.4|1099.65|1097.65|1098.53|1096.53|0
1733736300000|2024-12-09 09:25:00|1099.65|1097.65|1098.65|1096.65|1099.9|1097.9|1098.41|1096.41|0
1733736600000|2024-12-09 09:30:00|1098.41|1096.41|1098.16|1096.16|1098.9|1096.9|1097.41|1095.41|0
1733736900000|2024-12-09 09:35:00|1098.28|1096.28|1097.91|1095.91|1098.41|1096.41|1096.92|1094.92|0
1733737200000|2024-12-09 09:40:00|1097.66|1095.66|1097.41|1095.41|1097.91|1095.91|1096.04|1094.04|0
1733737500000|2024-12-09 09:45:00|1097.66|1095.66|1097.66|1095.66|1098.4|1096.4|1097.16|1095.16|0
1733737800000|2024-12-09 09:50:00|1097.78|1095.78|1096.67|1094.67|1098.16|1096.16|1096.17|1094.17|0
1733738100000|2024-12-09 09:55:00|1096.54|1094.54|1096.29|1094.29|1096.54|1094.54|1095.18|1093.18|0
1733738400000|2024-12-09 10:00:00|1096.42|1094.42|1095.92|1093.92|1096.42|1094.42|1095.42|1093.42|0
1733738700000|2024-12-09 10:05:00|1096.04|1094.04|1095.92|1093.92|1096.42|1094.42|1095.42|1093.42|0
1733739000000|2024-12-09 10:10:00|1096.17|1094.17|1095.42|1093.42|1096.17|1094.17|1094.3|1092.3|0
1733739300000|2024-12-09 10:15:00|1095.17|1093.17|1093.68|1091.68|1095.42|1093.42|1092.94|1090.94|0
1733739600000|2024-12-09 10:20:00|1093.93|1091.93|1093.68|1091.68|1094.68|1092.68|1093.68|1091.68|0
1733739900000|2024-12-09 10:25:00|1093.8|1091.8|1094.15|1092.15|1094.67|1092.67|1093.65|1091.65|0
1733740200000|2024-12-09 10:30:00|1094.39|1092.39|1095.63|1093.63|1095.88|1093.88|1094.15|1092.15|0
1733740500000|2024-12-09 10:35:00|1095.39|1093.39|1094.39|1092.39|1095.39|1093.39|1094.39|1092.39|0
1733740800000|2024-12-09 10:40:00|1093.9|1091.9|1093.4|1091.4|1094.14|1092.14|1093.4|1091.4|0
1733741100000|2024-12-09 10:45:00|1093.65|1091.65|1092.9|1090.9|1093.65|1091.65|1092.9|1090.9|0
1733741400000|2024-12-09 10:50:00|1092.77|1090.77|1094.14|1092.14|1095.14|1093.14|1092.65|1090.65|0
1733741700000|2024-12-09 10:55:00|1094.01|1092.01|1093.76|1091.76|1094.39|1092.39|1093.65|1091.65|0
1733742000000|2024-12-09 11:00:00|1093.65|1091.65|1093.4|1091.4|1095.75|1093.75|1093.4|1091.4|0
1733742300000|2024-12-09 11:05:00|1093.15|1091.15|1091.16|1089.16|1093.4|1091.4|1091.16|1089.16|0
1733742600000|2024-12-09 11:10:00|1091.41|1089.41|1092.65|1090.65|1092.65|1090.65|1090.91|1088.91|0
1733742900000|2024-12-09 11:15:00|1092.4|1090.4|1091.66|1089.66|1092.65|1090.65|1091.66|1089.66|0
1733743200000|2024-12-09 11:20:00|1091.41|1089.41|1093.64|1091.64|1093.64|1091.64|1091.16|1089.16|0
1733743500000|2024-12-09 11:25:00|1093.51|1091.51|1093.89|1091.89|1094.63|1092.63|1093.26|1091.26|0
1733743800000|2024-12-09 11:30:00|1094.14|1092.14|1090.41|1088.41|1094.39|1092.39|1089.92|1087.92|0
1733744100000|2024-12-09 11:35:00|1090.16|1088.16|1090.78|1088.78|1092.65|1090.65|1089.42|1087.42|0
1733744400000|2024-12-09 11:40:00|1090.41|1088.41|1090.88|1088.88|1093.39|1091.39|1090.16|1088.16|0
1733744700000|2024-12-09 11:45:00|1091.24|1089.24|1092.63|1090.63|1093.13|1091.13|1091.24|1089.24|0
1733745000000|2024-12-09 11:50:00|1092.88|1090.88|1093.38|1091.38|1093.74|1091.74|1092.88|1090.88|0
1733745300000|2024-12-09 11:55:00|1093.62|1091.62|1095.11|1093.11|1095.36|1093.36|1093.37|1091.37|0
1733745600000|2024-12-09 12:00:00|1095.36|1093.36|1095.73|1093.73|1095.86|1093.86|1094.86|1092.86|0
1733745900000|2024-12-09 12:05:00|1095.86|1093.86|1095.36|1093.36|1095.86|1093.86|1094.86|1092.86|0
1733746200000|2024-12-09 12:10:00|1095.61|1093.61|1095.11|1093.11|1095.61|1093.61|1094.73|1092.73|0
1733746500000|2024-12-09 12:15:00|1095.36|1093.36|1094.37|1092.37|1095.36|1093.36|1093.62|1091.62|0
1733746800000|2024-12-09 12:20:00|1094.61|1092.61|1095.61|1093.61|1095.61|1093.61|1094.61|1092.61|0
1733747100000|2024-12-09 12:25:00|1095.85|1093.85|1097.34|1095.34|1097.34|1095.34|1095.61|1093.61|0
1733747400000|2024-12-09 12:30:00|1097.1|1095.1|1098.09|1096.09|1098.7|1096.7|1097.1|1095.1|0
1733747700000|2024-12-09 12:35:00|1098.34|1096.34|1097.34|1095.34|1098.34|1096.34|1096.6|1094.6|0
1733748000000|2024-12-09 12:40:00|1097.09|1095.09|1095.88|1093.88|1097.34|1095.34|1095.88|1093.88|0
1733748300000|2024-12-09 12:45:00|1095.63|1093.63|1094.89|1092.89|1095.88|1093.88|1094.89|1092.89|0
1733748600000|2024-12-09 12:50:00|1094.39|1092.39|1096.38|1094.38|1096.38|1094.38|1094.39|1092.39|0
1733748900000|2024-12-09 12:55:00|1096.63|1094.63|1097.12|1095.12|1097.12|1095.12|1095.88|1093.88|0
1733749200000|2024-12-09 13:00:00|1096.63|1094.63|1095.63|1093.63|1096.87|1094.87|1095.14|1093.14|0
1733749500000|2024-12-09 13:05:00|1095.75|1093.75|1095.38|1093.38|1096|1094|1094.64|1092.64|0
1733749800000|2024-12-09 13:10:00|1095.63|1093.63|1094.89|1092.89|1095.63|1093.63|1094.39|1092.39|0
1733750100000|2024-12-09 13:15:00|1094.76|1092.76|1095.88|1093.88|1095.88|1093.88|1094.39|1092.39|0
1733750400000|2024-12-09 13:20:00|1095.63|1093.63|1095.13|1093.13|1096.13|1094.13|1094.64|1092.64|0
1733750700000|2024-12-09 13:25:00|1095.38|1093.38|1096.62|1094.62|1096.62|1094.62|1095.38|1093.38|0
1733751000000|2024-12-09 13:30:00|1096.87|1094.87|1096.12|1094.12|1096.87|1094.87|1095.88|1093.88|0
1733751300000|2024-12-09 13:35:00|1095.88|1093.88|1097.12|1095.12|1097.12|1095.12|1094.88|1092.88|0
1733751600000|2024-12-09 13:40:00|1097.37|1095.37|1097.61|1095.61|1097.73|1095.73|1096.87|1094.87|0
1733751900000|2024-12-09 13:45:00|1097.36|1095.36|1097.61|1095.61|1098.11|1096.11|1096.62|1094.62|0
1733752200000|2024-12-09 13:50:00|1097.86|1095.86|1097.12|1095.12|1098.11|1096.11|1096.62|1094.62|0
1733752500000|2024-12-09 13:55:00|1096.87|1094.87|1096.62|1094.62|1097.61|1095.61|1096.62|1094.62|0
1733752800000|2024-12-09 14:00:00|1096.74|1094.74|1097.11|1095.11|1097.11|1095.11|1095.87|1093.87|0
1733753100000|2024-12-09 14:05:00|1096.87|1094.87|1095.87|1093.87|1097.11|1095.11|1095.62|1093.62|0
1733753400000|2024-12-09 14:10:00|1096.12|1094.12|1095.13|1093.13|1096.12|1094.12|1094.63|1092.63|0
1733753700000|2024-12-09 14:15:00|1095.37|1093.37|1097.36|1095.36|1097.48|1095.48|1095.37|1093.37|0
1733754000000|2024-12-09 14:20:00|1097.48|1095.48|1097.34|1095.34|1098.6|1096.6|1097.34|1095.34|0
1733754300000|2024-12-09 14:25:00|1097.1|1095.1|1096.1|1094.1|1098.59|1096.59|1095.85|1093.85|0
1733754600000|2024-12-09 14:30:00|1097.34|1095.34|1093.37|1091.37|1097.84|1095.84|1092.38|1090.38|0
1733754900000|2024-12-09 14:35:00|1093.62|1091.62|1092.87|1090.87|1095.11|1093.11|1092.62|1090.62|0
1733755200000|2024-12-09 14:40:00|1092.62|1090.62|1092.13|1090.13|1093.12|1091.12|1091.13|1089.13|0
1733755500000|2024-12-09 14:45:00|1092.37|1090.37|1094.36|1092.36|1094.36|1092.36|1092.37|1090.37|0
1733755800000|2024-12-09 14:50:00|1094.11|1092.11|1093.37|1091.37|1094.36|1092.36|1092.13|1090.13|0
1733756100000|2024-12-09 14:55:00|1093.61|1091.61|1093.61|1091.61|1094.36|1092.36|1092.37|1090.37|0
1733756400000|2024-12-09 15:00:00|1093.37|1091.37|1093.37|1091.37|1094.61|1092.61|1092.87|1090.87|0
1733756700000|2024-12-09 15:05:00|1093.48|1091.48|1091.38|1089.38|1094.11|1092.11|1091.38|1089.38|0
1733757000000|2024-12-09 15:10:00|1091.13|1089.13|1091.38|1089.38|1092.37|1090.37|1090.14|1088.14|0
1733757300000|2024-12-09 15:15:00|1091.13|1089.13|1088.64|1086.64|1091.13|1089.13|1087.4|1085.4|0
1733757600000|2024-12-09 15:20:00|1088.4|1086.4|1086.91|1084.91|1090.38|1088.38|1086.91|1084.91|0
1733757900000|2024-12-09 15:25:00|1087.15|1085.15|1083.15|1081.15|1087.4|1085.4|1080.92|1078.92|0
1733758200000|2024-12-09 15:30:00|1082.9|1080.9|1081.66|1079.66|1085.39|1083.39|1081.66|1079.66|0
1733758500000|2024-12-09 15:35:00|1081.91|1079.91|1079.67|1077.67|1082.65|1080.65|1077.93|1075.93|0
1733758800000|2024-12-09 15:40:00|1079.42|1077.42|1078.92|1076.92|1083.89|1081.89|1078.67|1076.67|0
1733759100000|2024-12-09 15:45:00|1079.17|1077.17|1074.2|1072.2|1080.16|1078.16|1072.46|1070.46|0
1733759400000|2024-12-09 15:50:00|1073.95|1071.95|1074.07|1072.07|1075.69|1073.69|1072.22|1070.22|0
1733759700000|2024-12-09 15:55:00|1073.7|1071.7|1072.96|1070.96|1074.2|1072.2|1072.46|1070.46|0
1733760000000|2024-12-09 16:00:00|1073.21|1071.21|1072.16|1070.16|1075.19|1073.19|1069.18|1067.18|0
1733760300000|2024-12-09 16:05:00|1072.66|1070.66|1065.99|1063.99|1072.66|1070.66|1065.99|1063.99|0
1733760600000|2024-12-09 16:10:00|1066.24|1064.24|1070.45|1068.45|1071.2|1069.2|1065.49|1063.49|0
1733760900000|2024-12-09 16:15:00|1070.7|1068.7|1073.91|1071.91|1074.16|1072.16|1069.71|1067.71|0
1733761200000|2024-12-09 16:20:00|1073.42|1071.42|1075.19|1073.19|1075.9|1073.9|1073.42|1071.42|0
1733761500000|2024-12-09 16:25:00|1075.43|1073.43|1077|1075|1078.13|1076.13|1074.18|1072.18|0
1733761800000|2024-12-09 16:30:00|1076.88|1074.88|1078.62|1076.62|1078.87|1076.87|1076.64|1074.64|0
1733762100000|2024-12-09 16:35:00|1078.37|1076.37|1074.9|1072.9|1078.37|1076.37|1073.9|1071.9|0
1733762400000|2024-12-09 16:40:00|1074.65|1072.65|1074.65|1072.65|1076.63|1074.63|1073.9|1071.9|0
1733762700000|2024-12-09 16:45:00|1075.14|1073.14|1076.13|1074.13|1077.12|1075.12|1075.14|1073.14|0
1733763000000|2024-12-09 16:50:00|1076.38|1074.38|1078.11|1076.11|1079.61|1077.61|1076.38|1074.38|0
1733763300000|2024-12-09 16:55:00|1078.61|1076.61|1079.6|1077.6|1080.1|1078.1|1077.87|1075.87|0
1733763600000|2024-12-09 17:00:00|1079.11|1077.11|1076.13|1074.13|1079.6|1077.6|1076.13|1074.13|0
1733763900000|2024-12-09 17:05:00|1076.37|1074.37|1077.12|1075.12|1077.62|1075.62|1073.39|1071.39|0
1733764200000|2024-12-09 17:10:00|1076.87|1074.87|1075.88|1073.88|1077.62|1075.62|1075.88|1073.88|0
1733764500000|2024-12-09 17:15:00|1076.13|1074.13|1075.38|1073.38|1076.37|1074.37|1073.89|1071.89|0
1733764800000|2024-12-09 17:20:00|1075.63|1073.63|1074.14|1072.14|1075.63|1073.63|1073.39|1071.39|0
1733765100000|2024-12-09 17:25:00|1074.39|1072.39|1075.13|1073.13|1075.63|1073.63|1071.9|1069.9|0
1733765400000|2024-12-09 17:30:00|1074.88|1072.88|1073.89|1071.89|1074.88|1072.88|1072.4|1070.4|0
1733765700000|2024-12-09 17:35:00|1073.64|1071.64|1076.37|1074.37|1076.62|1074.62|1072.89|1070.89|0
1733766000000|2024-12-09 17:40:00|1076.62|1074.62|1077.12|1075.12|1078.11|1076.11|1076.12|1074.12|0
1733766300000|2024-12-09 17:45:00|1076.87|1074.87|1078.11|1076.11|1078.11|1076.11|1075.87|1073.87|0
1733766600000|2024-12-09 17:50:00|1078.36|1076.36|1076.62|1074.62|1079.6|1077.6|1076.12|1074.12|0
1733766900000|2024-12-09 17:55:00|1076.37|1074.37|1072.39|1070.39|1076.62|1074.62|1072.39|1070.39|0
1733767200000|2024-12-09 18:00:00|1072.15|1070.15|1071.14|1069.14|1072.64|1070.64|1069.66|1067.66|0
1733767500000|2024-12-09 18:05:00|1071.39|1069.39|1071.63|1069.63|1073.62|1071.62|1071.14|1069.14|0
1733767800000|2024-12-09 18:10:00|1071.39|1069.39|1073.87|1071.87|1074.37|1072.37|1071.14|1069.14|0
1733768100000|2024-12-09 18:15:00|1073.62|1071.62|1073.37|1071.37|1074.61|1072.61|1073.12|1071.12|0
1733768400000|2024-12-09 18:20:00|1073.62|1071.62|1074.36|1072.36|1075.36|1073.36|1073.12|1071.12|0
1733768700000|2024-12-09 18:25:00|1074.61|1072.61|1076.1|1074.1|1076.85|1074.85|1074.61|1072.61|0
1733769000000|2024-12-09 18:30:00|1075.36|1073.36|1076.6|1074.6|1077.1|1075.1|1075.36|1073.36|0
1733769300000|2024-12-09 18:35:00|1076.85|1074.85|1079.58|1077.58|1080.33|1078.33|1076.85|1074.85|0
1733769600000|2024-12-09 18:40:00|1079.83|1077.83|1080.08|1078.08|1080.33|1078.33|1078.34|1076.34|0
1733769900000|2024-12-09 18:45:00|1079.83|1077.83|1082.43|1080.43|1083.06|1081.06|1079.33|1077.33|0
1733770200000|2024-12-09 18:50:00|1082.81|1080.81|1080.08|1078.08|1083.31|1081.31|1080.08|1078.08|0
1733770500000|2024-12-09 18:55:00|1080.32|1078.32|1078.95|1076.95|1080.82|1078.82|1078.34|1076.34|0
1733770800000|2024-12-09 19:00:00|1078.83|1076.83|1073.86|1071.86|1078.83|1076.83|1073.61|1071.61|0
1733771100000|2024-12-09 19:05:00|1073.61|1071.61|1075.85|1073.85|1076.1|1074.1|1072.62|1070.62|0
1733771400000|2024-12-09 19:10:00|1075.35|1073.35|1074.36|1072.36|1075.6|1073.6|1074.11|1072.11|0
1733771700000|2024-12-09 19:15:00|1074.61|1072.61|1072.62|1070.62|1074.86|1072.86|1072.62|1070.62|0
1733772000000|2024-12-09 19:20:00|1072.37|1070.37|1073.36|1071.36|1073.61|1071.61|1071.63|1069.63|0
1733772300000|2024-12-09 19:25:00|1073.12|1071.12|1072.62|1070.62|1074.11|1072.11|1071.62|1069.62|0
1733772600000|2024-12-09 19:30:00|1072.87|1070.87|1072.12|1070.12|1073.36|1071.36|1071.38|1069.38|0
1733772900000|2024-12-09 19:35:00|1071.87|1069.87|1071.37|1069.37|1072.62|1070.62|1071.37|1069.37|0
1733773200000|2024-12-09 19:40:00|1071.25|1069.25|1068.39|1066.39|1071.37|1069.37|1066.65|1064.65|0
1733773500000|2024-12-09 19:45:00|1068.14|1066.14|1067.9|1065.9|1068.64|1066.64|1066.41|1064.41|0
1733773800000|2024-12-09 19:50:00|1067.65|1065.65|1067.64|1065.64|1068.14|1066.14|1064.9|1062.9|0
1733774100000|2024-12-09 19:55:00|1067.89|1065.89|1068.88|1066.88|1069.88|1067.88|1067.64|1065.64|0
1733774400000|2024-12-09 20:00:00|1069.38|1067.38|1066.15|1064.15|1069.63|1067.63|1065.16|1063.16|0
1733774700000|2024-12-09 20:05:00|1066.4|1064.4|1065.65|1063.65|1066.4|1064.4|1064.41|1062.41|0
1733775000000|2024-12-09 20:10:00|1066.15|1064.15|1065.15|1063.15|1066.4|1064.4|1063.42|1061.42|0
1733775300000|2024-12-09 20:15:00|1065.4|1063.4|1065.9|1063.9|1067.14|1065.14|1064.16|1062.16|0
1733775600000|2024-12-09 20:20:00|1065.65|1063.65|1063.41|1061.41|1066.64|1064.64|1063.17|1061.17|0
1733775900000|2024-12-09 20:25:00|1063.66|1061.66|1063.66|1061.66|1064.41|1062.41|1062.67|1060.67|0
1733776200000|2024-12-09 20:30:00|1063.91|1061.91|1064.66|1062.66|1067.14|1065.14|1063.91|1061.91|0
1733776500000|2024-12-09 20:35:00|1064.9|1062.9|1063.41|1061.41|1065.52|1063.52|1063.41|1061.41|0
1733776800000|2024-12-09 20:40:00|1063.66|1061.66|1062.79|1060.79|1064.65|1062.65|1062.42|1060.42|0
1733777100000|2024-12-09 20:45:00|1062.92|1060.92|1063.66|1061.66|1063.66|1061.66|1060.93|1058.93|0
1733777400000|2024-12-09 20:50:00|1063.91|1061.91|1061.67|1059.67|1065.9|1063.9|1061.67|1059.67|0
1733777700000|2024-12-09 20:55:00|1060.93|1058.93|1067.14|1065.14|1067.14|1065.14|1060.43|1058.43|0
1733778000000|2024-12-09 21:00:00|1067.38|1065.38|1064.15|1062.15|1067.38|1065.38|1064.15|1062.15|0
1733778300000|2024-12-09 21:05:00|1062.91|1060.91|1061.42|1059.42|1062.91|1060.91|1060.43|1058.43|0
1733778600000|2024-12-09 21:10:00|1061.66|1059.66|1061.66|1059.66|1062.16|1060.16|1061.17|1059.17|0
1733778900000|2024-12-09 21:15:00|1061.76|1059.56|1061.76|1059.56|1062.51|1060.31|1061.02|1058.82|0
1733779200000|2024-12-09 21:20:00|1061.51|1059.31|1063.25|1061.05|1063.25|1061.05|1061.02|1058.82|0
1733779500000|2024-12-09 21:25:00|1063|1060.8|1062.76|1060.56|1063|1060.8|1062.01|1059.81|0
1733779800000|2024-12-09 21:30:00|1062.51|1060.31|1062.75|1060.55|1062.76|1060.56|1062.38|1060.18|0
1733780100000|2024-12-09 21:35:00|1062.87|1060.67|1063.5|1061.3|1063.5|1061.3|1062.75|1060.55|0
1733780400000|2024-12-09 21:40:00|1063.25|1061.05|1063.03|1060.83|1063.53|1061.33|1062.53|1060.33|0
1733780700000|2024-12-09 21:45:00|1063.28|1061.08|1063.28|1061.08|1063.53|1061.33|1062.78|1060.58|0
1733781000000|2024-12-09 21:50:00|1063.53|1061.33|1063.77|1061.57|1063.77|1061.57|1063.28|1061.08|0
1733781300000|2024-12-09 21:55:00|1064.02|1061.82|1063.64|1061.44|1064.52|1062.32|1063.64|1061.44|0
1733781600000|2024-12-09 22:00:00|1062.79|1060.59|1063.37|1061.17|1063.41|1061.21|1062.79|1060.59|0
1733781900000|2024-12-09 22:05:00|1063.98|1061.78|1063.34|1061.14|1063.98|1061.78|1063.34|1061.14|0
1733782200000|2024-12-09 22:10:00|1063.3|1061.1|1063.19|1060.99|1063.4|1061.2|1062.86|1060.66|0
1733782500000|2024-12-09 22:15:00|1063.26|1061.06|1063.66|1061.46|1063.66|1061.46|1063.26|1061.06|0
1733782800000|2024-12-09 22:20:00|1063.69|1061.49|1063.47|1061.27|1063.69|1061.49|1063.44|1061.24|0
1733783100000|2024-12-09 22:25:00|1063.55|1061.35|1063.55|1061.35|1063.55|1061.35|1063.29|1061.09|0
1733783400000|2024-12-09 22:30:00|1063.58|1061.38|1063.55|1061.35|1063.62|1061.42|1063.55|1061.35|0
1733783700000|2024-12-09 22:35:00|1063.58|1061.38|1063.58|1061.38|1063.69|1061.49|1063.47|1061.27|0
1733784000000|2024-12-09 22:40:00|1063.55|1061.35|1064.05|1061.85|1064.05|1061.85|1063.29|1061.09|0
1733784300000|2024-12-09 22:45:00|1064.16|1061.96|1065.21|1063.01|1065.21|1063.01|1064.16|1061.96|0
1733784600000|2024-12-09 22:50:00|1065.1|1062.9|1064.77|1062.57|1065.25|1063.05|1064.59|1062.39|0
1733784900000|2024-12-09 22:55:00|1064.63|1062.43|1065.21|1063.01|1065.21|1063.01|1064.44|1062.24|0
1733785200000|2024-12-09 23:00:00|1064.63|1062.43|1062.77|1060.57|1064.63|1062.43|1062.52|1060.32|0
1733785500000|2024-12-09 23:05:00|1063.02|1060.82|1063.02|1060.82|1063.02|1060.82|1062.77|1060.57|0
1733785800000|2024-12-09 23:10:00|1062.77|1060.57|1061.53|1059.33|1062.77|1060.57|1061.03|1058.83|0
1733786100000|2024-12-09 23:15:00|1061.78|1059.58|1061.03|1058.83|1062.03|1059.83|1061.03|1058.83|0
1733786400000|2024-12-09 23:20:00|1061.15|1058.95|1061.65|1059.45|1061.78|1059.58|1060.78|1058.58|0
1733786700000|2024-12-09 23:25:00|1061.78|1059.58|1063.27|1061.07|1064.01|1061.81|1061.53|1059.33|0
1733787000000|2024-12-09 23:30:00|1063.39|1061.19|1061.78|1059.58|1063.51|1061.31|1061.78|1059.58|0
1733787300000|2024-12-09 23:35:00|1062.02|1059.82|1061.28|1059.08|1062.27|1060.07|1060.78|1058.58|0
1733787600000|2024-12-09 23:40:00|1061.03|1058.83|1061.03|1058.83|1061.53|1059.33|1060.9|1058.7|0
1733787900000|2024-12-09 23:45:00|1061.28|1059.08|1063.02|1060.82|1063.26|1061.06|1061.28|1059.08|0
1733788200000|2024-12-09 23:50:00|1062.89|1060.69|1062.52|1060.32|1063.02|1060.82|1062.52|1060.32|0
1733788500000|2024-12-09 23:55:00|1062.27|1060.07|1062.27|1060.07|1063.01|1060.81|1062.27|1060.07|0
1733788800000|2024-12-10 00:00:00|1062.02|1059.82|1062.02|1059.82|1062.27|1060.07|1061.27|1059.07|0
1733789100000|2024-12-10 00:05:00|1062.27|1060.07|1061.27|1059.07|1062.52|1060.32|1061.03|1058.83|0
1733789400000|2024-12-10 00:10:00|1061.52|1059.32|1062.02|1059.82|1062.02|1059.82|1061.03|1058.83|0
1733789700000|2024-12-10 00:15:00|1061.89|1059.69|1061.27|1059.07|1062.02|1059.82|1061.02|1058.82|0
1733790000000|2024-12-10 00:20:00|1061.52|1059.32|1061.27|1059.07|1061.77|1059.57|1061.02|1058.82|0
1733790300000|2024-12-10 00:25:00|1061.52|1059.32|1061.89|1059.69|1062.02|1059.82|1060.77|1058.57|0
1733790600000|2024-12-10 00:30:00|1062.02|1059.82|1061.77|1059.57|1062.51|1060.31|1061.77|1059.57|0
1733790900000|2024-12-10 00:35:00|1061.89|1059.69|1062.02|1059.82|1062.51|1060.31|1061.77|1059.57|0
1733791200000|2024-12-10 00:40:00|1061.89|1059.69|1061.52|1059.32|1062.26|1060.06|1061.52|1059.32|0
1733791500000|2024-12-10 00:45:00|1061.77|1059.57|1062.26|1060.06|1062.26|1060.06|1061.77|1059.57|0
1733791800000|2024-12-10 00:50:00|1062.13|1059.93|1062.26|1060.06|1062.51|1060.31|1062.13|1059.93|0
1733792100000|2024-12-10 00:55:00|1062.38|1060.18|1063.01|1060.81|1063.5|1061.3|1062.26|1060.06|0
1733792400000|2024-12-10 01:00:00|1063.26|1061.06|1063.75|1061.55|1063.75|1061.55|1062.76|1060.56|0
1733792700000|2024-12-10 01:05:00|1063.5|1061.3|1063.25|1061.05|1063.5|1061.3|1063.01|1060.81|0
1733793000000|2024-12-10 01:10:00|1063.01|1060.81|1062.26|1060.06|1063.01|1060.81|1062.01|1059.81|0
1733793300000|2024-12-10 01:15:00|1062.51|1060.31|1062.54|1060.34|1062.79|1060.59|1062.26|1060.06|0
1733793600000|2024-12-10 01:20:00|1062.29|1060.09|1061.54|1059.34|1063.03|1060.83|1061.29|1059.09|0
1733793900000|2024-12-10 01:25:00|1061.29|1059.09|1060.8|1058.6|1061.54|1059.34|1060.8|1058.6|0
1733794200000|2024-12-10 01:30:00|1060.7|1058.7|1060.7|1058.7|1060.95|1058.95|1060.2|1058.2|0
1733794500000|2024-12-10 01:35:00|1060.95|1058.95|1060.2|1058.2|1060.95|1058.95|1059.95|1057.95|0
1733794800000|2024-12-10 01:40:00|1059.95|1057.95|1060.45|1058.45|1060.7|1058.7|1059.95|1057.95|0
1733795100000|2024-12-10 01:45:00|1060.7|1058.7|1060.2|1058.2|1060.7|1058.7|1060.2|1058.2|0
1733795400000|2024-12-10 01:50:00|1060.45|1058.45|1060.69|1058.69|1060.94|1058.94|1060.2|1058.2|0
1733795700000|2024-12-10 01:55:00|1060.45|1058.45|1060.69|1058.69|1060.94|1058.94|1059.95|1057.95|0
1733796000000|2024-12-10 02:00:00|1060.94|1058.94|1060.94|1058.94|1061.19|1059.19|1060.44|1058.44|0
1733796300000|2024-12-10 02:05:00|1061.19|1059.19|1061.44|1059.44|1061.44|1059.44|1060.94|1058.94|0
1733796600000|2024-12-10 02:10:00|1061.19|1059.19|1061.19|1059.19|1061.44|1059.44|1060.81|1058.81|0
1733796900000|2024-12-10 02:15:00|1061.06|1059.06|1061.68|1059.68|1061.93|1059.93|1061.06|1059.06|0
1733797200000|2024-12-10 02:20:00|1061.44|1059.44|1060.94|1058.94|1061.68|1059.68|1060.94|1058.94|0
1733797500000|2024-12-10 02:25:00|1060.69|1058.69|1060.94|1058.94|1061.19|1059.19|1060.44|1058.44|0
1733797800000|2024-12-10 02:30:00|1061.06|1059.06|1060.69|1058.69|1061.19|1059.19|1060.69|1058.69|0
1733798100000|2024-12-10 02:35:00|1060.94|1058.94|1061.19|1059.19|1061.43|1059.43|1060.94|1058.94|0
1733798400000|2024-12-10 02:40:00|1061.18|1059.18|1061.43|1059.43|1061.43|1059.43|1061.18|1059.18|0
1733798700000|2024-12-10 02:45:00|1061.18|1059.18|1061.18|1059.18|1061.43|1059.43|1060.94|1058.94|0
1733799000000|2024-12-10 02:50:00|1060.94|1058.94|1060.93|1058.93|1060.94|1058.94|1060.69|1058.69|0
1733799300000|2024-12-10 02:55:00|1061.18|1059.18|1060.93|1058.93|1061.18|1059.18|1060.81|1058.81|0
1733799600000|2024-12-10 03:00:00|1061.05|1059.05|1061.18|1059.18|1061.43|1059.43|1060.93|1058.93|0
1733799900000|2024-12-10 03:05:00|1061.3|1059.3|1061.18|1059.18|1061.3|1059.3|1061.18|1059.18|0
1733800200000|2024-12-10 03:10:00|1061.43|1059.43|1061.18|1059.18|1061.43|1059.43|1061.18|1059.18|0
1733800500000|2024-12-10 03:15:00|1061.43|1059.43|1061.05|1059.05|1061.43|1059.43|1060.93|1058.93|0
1733800800000|2024-12-10 03:20:00|1061.18|1059.18|1061.92|1059.92|1061.92|1059.92|1061.05|1059.05|0
1733801100000|2024-12-10 03:25:00|1061.8|1059.8|1061.18|1059.18|1061.92|1059.92|1061.18|1059.18|0
1733801400000|2024-12-10 03:30:00|1061.43|1059.43|1061.68|1059.68|1061.79|1059.79|1060.93|1058.93|0
1733801700000|2024-12-10 03:35:00|1061.67|1059.67|1061.43|1059.43|1061.67|1059.67|1061.18|1059.18|0
1733802000000|2024-12-10 03:40:00|1061.18|1059.18|1061.92|1059.92|1061.92|1059.92|1061.18|1059.18|0
1733802300000|2024-12-10 03:45:00|1062.17|1060.17|1062.92|1060.92|1062.92|1060.92|1062.04|1060.04|0
1733802600000|2024-12-10 03:50:00|1062.67|1060.67|1062.91|1060.91|1063.16|1061.16|1062.67|1060.67|0
1733802900000|2024-12-10 03:55:00|1062.67|1060.67|1062.42|1060.42|1062.67|1060.67|1062.42|1060.42|0
1733803200000|2024-12-10 04:00:00|1062.67|1060.67|1062.91|1060.91|1062.91|1060.91|1062.67|1060.67|0
1733803500000|2024-12-10 04:05:00|1062.66|1060.66|1062.91|1060.91|1062.91|1060.91|1062.66|1060.66|0
1733803800000|2024-12-10 04:10:00|1062.78|1060.78|1062.42|1060.42|1062.78|1060.78|1062.42|1060.42|0
1733804100000|2024-12-10 04:15:00|1062.17|1060.17|1062.17|1060.17|1062.42|1060.42|1062.17|1060.17|0
1733804400000|2024-12-10 04:20:00|1062.41|1060.41|1062.17|1060.17|1062.41|1060.41|1062.17|1060.17|0
1733805000000|2024-12-10 04:30:00|1061.92|1059.92|1062.16|1060.16|1062.28|1060.28|1061.92|1059.92|0
1733805300000|2024-12-10 04:35:00|1061.92|1059.92|1062.16|1060.16|1062.16|1060.16|1061.92|1059.92|0
1733805600000|2024-12-10 04:40:00|1061.92|1059.92|1062.16|1060.16|1062.16|1060.16|1061.92|1059.92|0
1733805900000|2024-12-10 04:45:00|1061.91|1059.91|1061.67|1059.67|1061.91|1059.91|1061.67|1059.67|0
1733806200000|2024-12-10 04:50:00|1061.42|1059.42|1060.92|1058.92|1061.42|1059.42|1060.92|1058.92|0
1733806500000|2024-12-10 04:55:00|1061.17|1059.17|1061.42|1059.42|1061.42|1059.42|1061.17|1059.17|0
1733806800000|2024-12-10 05:00:00|1061.66|1059.66|1062.41|1060.41|1062.41|1060.41|1061.42|1059.42|0
1733807100000|2024-12-10 05:05:00|1062.53|1060.53|1062.66|1060.66|1062.91|1060.91|1062.41|1060.41|0
1733807400000|2024-12-10 05:10:00|1062.41|1060.41|1062.91|1060.91|1062.91|1060.91|1062.41|1060.41|0
1733807700000|2024-12-10 05:15:00|1063.15|1061.15|1063.65|1061.65|1063.65|1061.65|1063.15|1061.15|0
1733808000000|2024-12-10 05:20:00|1063.52|1061.52|1063.65|1061.65|1063.65|1061.65|1063.4|1061.4|0
1733808300000|2024-12-10 05:25:00|1063.4|1061.4|1063.65|1061.65|1063.9|1061.9|1063.4|1061.4|0
1733808600000|2024-12-10 05:30:00|1062.9|1060.9|1062.41|1060.41|1062.9|1060.9|1061.16|1059.16|0
1733808900000|2024-12-10 05:35:00|1062.65|1060.65|1062.65|1060.65|1062.9|1060.9|1062.41|1060.41|0
1733809200000|2024-12-10 05:40:00|1062.77|1060.77|1062.65|1060.65|1062.9|1060.9|1062.16|1060.16|0
1733809500000|2024-12-10 05:45:00|1062.52|1060.52|1062.65|1060.65|1063.15|1061.15|1062.4|1060.4|0
1733809800000|2024-12-10 05:50:00|1062.9|1060.9|1062.16|1060.16|1062.9|1060.9|1062.16|1060.16|0
1733810100000|2024-12-10 05:55:00|1061.91|1059.91|1061.91|1059.91|1061.91|1059.91|1061.16|1059.16|0
1733810400000|2024-12-10 06:00:00|1061.66|1059.66|1060.91|1058.91|1061.91|1059.91|1060.91|1058.91|0
1733810700000|2024-12-10 06:05:00|1061.03|1059.03|1061.66|1059.66|1061.66|1059.66|1061.03|1059.03|0
1733811000000|2024-12-10 06:10:00|1061.41|1059.41|1061.16|1059.16|1061.66|1059.66|1061.16|1059.16|0
1733811300000|2024-12-10 06:15:00|1060.91|1058.91|1061.16|1059.16|1061.28|1059.28|1060.91|1058.91|0
1733811600000|2024-12-10 06:20:00|1061.28|1059.28|1061.9|1059.9|1062.15|1060.15|1061.16|1059.16|0
1733811900000|2024-12-10 06:25:00|1061.65|1059.65|1063.15|1061.15|1063.15|1061.15|1061.65|1059.65|0
1733812200000|2024-12-10 06:30:00|1062.9|1060.9|1062.4|1060.4|1062.9|1060.9|1062.15|1060.15|0
1733812500000|2024-12-10 06:35:00|1062.15|1060.15|1062.4|1060.4|1062.4|1060.4|1062.15|1060.15|0
1733812800000|2024-12-10 06:40:00|1062.15|1060.15|1061.16|1059.16|1062.15|1060.15|1061.16|1059.16|0
1733813100000|2024-12-10 06:45:00|1060.91|1058.91|1060.66|1058.66|1060.91|1058.91|1060.41|1058.41|0
1733813400000|2024-12-10 06:50:00|1060.91|1058.91|1061.15|1059.15|1061.15|1059.15|1060.66|1058.66|0
1733813700000|2024-12-10 06:55:00|1060.91|1058.91|1061.4|1059.4|1061.4|1059.4|1060.91|1058.91|0
1733814000000|2024-12-10 07:00:00|1061.65|1059.65|1061.65|1059.65|1061.9|1059.9|1061.4|1059.4|0
1733814300000|2024-12-10 07:05:00|1061.77|1059.77|1062.15|1060.15|1062.4|1060.4|1061.65|1059.65|0
1733814600000|2024-12-10 07:10:00|1062.27|1060.27|1061.9|1059.9|1062.27|1060.27|1061.9|1059.9|0
1733814900000|2024-12-10 07:15:00|1061.77|1059.77|1061.65|1059.65|1061.9|1059.9|1061.4|1059.4|0
1733815200000|2024-12-10 07:20:00|1061.4|1059.4|1061.9|1059.9|1061.9|1059.9|1061.4|1059.4|0
1733815500000|2024-12-10 07:25:00|1061.65|1059.65|1062.39|1060.39|1062.39|1060.39|1061.65|1059.65|0
1733815800000|2024-12-10 07:30:00|1062.51|1060.51|1062.64|1060.64|1062.76|1060.76|1062.39|1060.39|0
1733816100000|2024-12-10 07:35:00|1062.89|1060.89|1064.13|1062.13|1064.13|1062.13|1062.64|1060.64|0
1733816400000|2024-12-10 07:40:00|1063.88|1061.88|1063.88|1061.88|1064.13|1062.13|1063.63|1061.63|0
1733816700000|2024-12-10 07:45:00|1063.63|1061.63|1062.89|1060.89|1063.63|1061.63|1062.89|1060.89|0
1733817000000|2024-12-10 07:50:00|1063.14|1061.14|1062.39|1060.39|1063.14|1061.14|1061.89|1059.89|0
1733817300000|2024-12-10 07:55:00|1062.14|1060.14|1062.14|1060.14|1062.39|1060.39|1061.89|1059.89|0
1733817600000|2024-12-10 08:00:00|1062.39|1060.39|1062.89|1060.89|1063.14|1061.14|1062.14|1060.14|0
1733817900000|2024-12-10 08:05:00|1062.64|1060.64|1061.89|1059.89|1062.89|1060.89|1061.64|1059.64|0
1733818200000|2024-12-10 08:10:00|1062.14|1060.14|1061.39|1059.39|1062.14|1060.14|1060.65|1058.65|0
1733818500000|2024-12-10 08:15:00|1061.15|1059.15|1060.65|1058.65|1061.4|1059.4|1060.4|1058.4|0
1733818800000|2024-12-10 08:20:00|1060.77|1058.77|1060.65|1058.65|1061.15|1059.15|1059.91|1057.91|0
1733819100000|2024-12-10 08:25:00|1060.4|1058.4|1060.65|1058.65|1061.02|1059.02|1060.15|1058.15|0
1733819400000|2024-12-10 08:30:00|1060.9|1058.9|1061.64|1059.64|1061.64|1059.64|1059.66|1057.66|0
1733819700000|2024-12-10 08:35:00|1061.89|1059.89|1062.89|1060.89|1063.13|1061.13|1061.4|1059.4|0
1733820000000|2024-12-10 08:40:00|1063.13|1061.13|1061.64|1059.64|1063.38|1061.38|1060.65|1058.65|0
1733820300000|2024-12-10 08:45:00|1061.39|1059.39|1060.65|1058.65|1061.39|1059.39|1060.65|1058.65|0
1733820600000|2024-12-10 08:50:00|1060.4|1058.4|1061.14|1059.14|1061.39|1059.39|1060.15|1058.15|0
1733820900000|2024-12-10 08:55:00|1061.39|1059.39|1060.65|1058.65|1061.76|1059.76|1060.65|1058.65|0
1733821200000|2024-12-10 09:00:00|1060.15|1058.15|1059.4|1057.4|1060.4|1058.4|1059.4|1057.4|0
1733821500000|2024-12-10 09:05:00|1059.65|1057.65|1059.4|1057.4|1059.65|1057.65|1058.91|1056.91|0
1733821800000|2024-12-10 09:10:00|1059.65|1057.65|1060.15|1058.15|1060.4|1058.4|1058.91|1056.91|0
1733822100000|2024-12-10 09:15:00|1059.9|1057.9|1060.65|1058.65|1060.65|1058.65|1059.65|1057.65|0
1733822400000|2024-12-10 09:20:00|1060.4|1058.4|1060.89|1058.89|1060.89|1058.89|1060.15|1058.15|0
1733822700000|2024-12-10 09:25:00|1060.64|1058.64|1059.9|1057.9|1060.89|1058.89|1059.65|1057.65|0
1733823000000|2024-12-10 09:30:00|1059.65|1057.65|1060.15|1058.15|1060.4|1058.4|1059.65|1057.65|0
1733823300000|2024-12-10 09:35:00|1060.27|1058.27|1058.9|1056.9|1060.27|1058.27|1058.65|1056.65|0
1733823600000|2024-12-10 09:40:00|1058.65|1056.65|1058.16|1056.16|1058.9|1056.9|1058.16|1056.16|0
1733823900000|2024-12-10 09:45:00|1058.03|1056.03|1058.65|1056.65|1059.15|1057.15|1058.03|1056.03|0
1733824200000|2024-12-10 09:50:00|1058.41|1056.41|1059.15|1057.15|1059.27|1057.27|1058.16|1056.16|0
1733824500000|2024-12-10 09:55:00|1059.4|1057.4|1060.14|1058.14|1060.26|1058.26|1059.27|1057.27|0
1733824800000|2024-12-10 10:00:00|1060.39|1058.39|1061.88|1059.88|1061.88|1059.88|1060.14|1058.14|0
1733825100000|2024-12-10 10:05:00|1061.75|1059.75|1062.88|1060.88|1062.88|1060.88|1061.63|1059.63|0
1733825400000|2024-12-10 10:10:00|1062.75|1060.75|1064.12|1062.12|1064.37|1062.37|1062.75|1060.75|0
1733825700000|2024-12-10 10:15:00|1063.87|1061.87|1064.12|1062.12|1064.62|1062.62|1063.87|1061.87|0
1733826000000|2024-12-10 10:20:00|1063.87|1061.87|1062.87|1060.87|1063.87|1061.87|1062.87|1060.87|0
1733826300000|2024-12-10 10:25:00|1063.12|1061.12|1066.35|1064.35|1066.35|1064.35|1063.12|1061.12|0
1733826600000|2024-12-10 10:30:00|1066.11|1064.11|1065.86|1063.86|1066.35|1064.35|1065.48|1063.48|0
1733826900000|2024-12-10 10:35:00|1065.61|1063.61|1065.86|1063.86|1066.6|1064.6|1065.61|1063.61|0
1733827200000|2024-12-10 10:40:00|1065.61|1063.61|1065.11|1063.11|1065.86|1063.86|1064.61|1062.61|0
1733827500000|2024-12-10 10:45:00|1064.86|1062.86|1064.61|1062.61|1065.36|1063.36|1064.12|1062.12|0
1733827800000|2024-12-10 10:50:00|1064.86|1062.86|1066.35|1064.35|1066.35|1064.35|1064.61|1062.61|0
1733828100000|2024-12-10 10:55:00|1066.1|1064.1|1066.35|1064.35|1066.6|1064.6|1065.85|1063.85|0
1733828400000|2024-12-10 11:00:00|1066.1|1064.1|1067.35|1065.35|1067.59|1065.59|1066.1|1064.1|0
1733828700000|2024-12-10 11:05:00|1067.46|1065.46|1067.59|1065.59|1067.84|1065.84|1066.6|1064.6|0
1733829000000|2024-12-10 11:10:00|1067.34|1065.34|1068.09|1066.09|1068.34|1066.34|1067.34|1065.34|0
1733829300000|2024-12-10 11:15:00|1068.34|1066.34|1068.84|1066.84|1069.08|1067.08|1068.09|1066.09|0
1733829600000|2024-12-10 11:20:00|1069.08|1067.08|1068.83|1066.83|1069.58|1067.58|1068.46|1066.46|0
1733829900000|2024-12-10 11:25:00|1068.59|1066.59|1069.33|1067.33|1069.33|1067.33|1068.59|1066.59|0
1733830200000|2024-12-10 11:30:00|1069.58|1067.58|1070.34|1068.34|1070.84|1068.84|1069.58|1067.58|0
1733830500000|2024-12-10 11:35:00|1070.59|1068.59|1071.33|1069.33|1071.33|1069.33|1070.34|1068.34|0
1733830800000|2024-12-10 11:40:00|1071.09|1069.09|1070.59|1068.59|1071.09|1069.09|1070.21|1068.21|0
1733831100000|2024-12-10 11:45:00|1070.34|1068.34|1070.09|1068.09|1070.59|1068.59|1069.84|1067.84|0
1733831400000|2024-12-10 11:50:00|1070.34|1068.34|1069.59|1067.59|1070.34|1068.34|1069.59|1067.59|0
1733831700000|2024-12-10 11:55:00|1069.84|1067.84|1069.59|1067.59|1070.09|1068.09|1069.34|1067.34|0
1733832000000|2024-12-10 12:00:00|1070.09|1068.09|1069.34|1067.34|1070.09|1068.09|1069.09|1067.09|0
1733832300000|2024-12-10 12:05:00|1069.59|1067.59|1068.96|1066.96|1070.09|1068.09|1068.85|1066.85|0
1733832600000|2024-12-10 12:10:00|1069.09|1067.09|1069.09|1067.09|1069.71|1067.71|1069.09|1067.09|0
1733832900000|2024-12-10 12:15:00|1069.21|1067.21|1069.59|1067.59|1069.59|1067.59|1068.84|1066.84|0
1733833200000|2024-12-10 12:20:00|1069.34|1067.34|1070.83|1068.83|1071.08|1069.08|1069.34|1067.34|0
1733833500000|2024-12-10 12:25:00|1071.08|1069.08|1070.34|1068.34|1071.08|1069.08|1070.34|1068.34|0
1733833800000|2024-12-10 12:30:00|1070.45|1068.45|1069.84|1067.84|1071.83|1069.83|1069.84|1067.84|0
1733834100000|2024-12-10 12:35:00|1070.09|1068.09|1070.33|1068.33|1070.58|1068.58|1069.09|1067.09|0
1733834400000|2024-12-10 12:40:00|1070.58|1068.58|1071.08|1069.08|1071.58|1069.58|1070.58|1068.58|0
1733834700000|2024-12-10 12:45:00|1070.83|1068.83|1070.58|1068.58|1071.58|1069.58|1070.58|1068.58|0
1733835000000|2024-12-10 12:50:00|1070.7|1068.7|1070.83|1068.83|1071.58|1069.58|1070.08|1068.08|0
1733835300000|2024-12-10 12:55:00|1070.33|1068.33|1071.08|1069.08|1071.08|1069.08|1069.84|1067.84|0
1733835600000|2024-12-10 13:00:00|1070.83|1068.83|1070.95|1068.95|1071.33|1069.33|1070.58|1068.58|0
1733835900000|2024-12-10 13:05:00|1070.83|1068.83|1070.08|1068.08|1071.33|1069.33|1070.08|1068.08|0
1733836200000|2024-12-10 13:10:00|1070.58|1068.58|1070.83|1068.83|1071.08|1069.08|1070.33|1068.33|0
1733836500000|2024-12-10 13:15:00|1071.08|1069.08|1069.58|1067.58|1071.08|1069.08|1069.58|1067.58|0
1733836800000|2024-12-10 13:20:00|1069.34|1067.34|1067.59|1065.59|1069.34|1067.34|1067.47|1065.47|0
1733837100000|2024-12-10 13:25:00|1067.84|1065.84|1067.1|1065.1|1068.09|1066.09|1066.85|1064.85|0
1733837400000|2024-12-10 13:30:00|1067.35|1065.35|1066.6|1064.6|1067.84|1065.84|1066.35|1064.35|0
1733837700000|2024-12-10 13:35:00|1066.35|1064.35|1066.6|1064.6|1067.35|1065.35|1066.35|1064.35|0
1733838000000|2024-12-10 13:40:00|1066.35|1064.35|1066.6|1064.6|1067.34|1065.34|1066.35|1064.35|0
1733838300000|2024-12-10 13:45:00|1066.35|1064.35|1067.1|1065.1|1067.34|1065.34|1066.35|1064.35|0
1733838600000|2024-12-10 13:50:00|1067.34|1065.34|1065.85|1063.85|1067.84|1065.84|1065.85|1063.85|0
1733838900000|2024-12-10 13:55:00|1066.85|1064.85|1066.6|1064.6|1066.85|1064.85|1065.72|1063.72|0
1733839200000|2024-12-10 14:00:00|1066.85|1064.85|1068.09|1066.09|1068.09|1066.09|1065.85|1063.85|0
1733839500000|2024-12-10 14:05:00|1068.34|1066.34|1069.83|1067.83|1069.83|1067.83|1068.09|1066.09|0
1733839800000|2024-12-10 14:10:00|1069.58|1067.58|1070.08|1068.08|1070.33|1068.33|1069.58|1067.58|0
1733840100000|2024-12-10 14:15:00|1069.83|1067.83|1071.57|1069.57|1071.57|1069.57|1069.83|1067.83|0
1733840400000|2024-12-10 14:20:00|1071.82|1069.82|1072.06|1070.06|1072.56|1070.56|1071.19|1069.19|0
1733840700000|2024-12-10 14:25:00|1071.57|1069.57|1072.06|1070.06|1072.81|1070.81|1071.07|1069.07|0
1733841000000|2024-12-10 14:30:00|1070.08|1068.08|1061.62|1059.62|1070.82|1068.82|1061.62|1059.62|0
1733841300000|2024-12-10 14:35:00|1061.87|1059.87|1063.36|1061.36|1064.36|1062.36|1061.37|1059.37|0
1733841600000|2024-12-10 14:40:00|1063.11|1061.11|1067.34|1065.34|1067.34|1065.34|1061.62|1059.62|0
1733841900000|2024-12-10 14:45:00|1067.59|1065.59|1068.2|1066.2|1070.87|1068.87|1067.59|1065.59|0
1733842200000|2024-12-10 14:50:00|1068.08|1066.08|1063.11|1061.11|1068.08|1066.08|1062.36|1060.36|0
1733842500000|2024-12-10 14:55:00|1063.36|1061.36|1068.56|1066.56|1068.56|1066.56|1062.32|1060.32|0
1733842800000|2024-12-10 15:00:00|1068.81|1066.81|1069.85|1067.85|1070.34|1068.34|1067.06|1065.06|0
1733843100000|2024-12-10 15:05:00|1070.09|1068.09|1069.82|1067.82|1071.56|1069.56|1069.57|1067.57|0
1733843400000|2024-12-10 15:10:00|1069.57|1067.57|1070.32|1068.32|1071.56|1069.56|1068.58|1066.58|0
1733843700000|2024-12-10 15:15:00|1070.57|1068.57|1072.92|1070.92|1073.3|1071.3|1070.32|1068.32|0
1733844000000|2024-12-10 15:20:00|1073.05|1071.05|1071.81|1069.81|1073.05|1071.05|1070.57|1068.57|0
1733844300000|2024-12-10 15:25:00|1072.06|1070.06|1069.32|1067.32|1072.55|1070.55|1069.07|1067.07|0
1733844600000|2024-12-10 15:30:00|1069.57|1067.57|1073.8|1071.8|1074.29|1072.29|1068.33|1066.33|0
1733844900000|2024-12-10 15:35:00|1074.05|1072.05|1072.55|1070.55|1074.05|1072.05|1071.31|1069.31|0
1733845200000|2024-12-10 15:40:00|1072.3|1070.3|1073.8|1071.8|1074.29|1072.29|1071.56|1069.56|0
1733845500000|2024-12-10 15:45:00|1074.05|1072.05|1073.8|1071.8|1075.29|1073.29|1072.55|1070.55|0
1733845800000|2024-12-10 15:50:00|1074.04|1072.04|1069.82|1067.82|1074.04|1072.04|1069.57|1067.57|0
1733846100000|2024-12-10 15:55:00|1070.07|1068.07|1068.3|1066.3|1072.05|1070.05|1068.08|1066.08|0
1733846400000|2024-12-10 16:00:00|1068.05|1066.05|1070.79|1068.79|1071.04|1069.04|1066.06|1064.06|0
1733846700000|2024-12-10 16:05:00|1070.54|1068.54|1065.07|1063.07|1070.79|1068.79|1064.57|1062.57|0
1733847000000|2024-12-10 16:10:00|1065.56|1063.56|1066.79|1064.79|1068.53|1066.53|1064.32|1062.32|0
1733847300000|2024-12-10 16:15:00|1066.54|1064.54|1066.29|1064.29|1067.28|1065.28|1065.54|1063.54|0
1733847600000|2024-12-10 16:20:00|1066.04|1064.04|1065.04|1063.04|1067.28|1065.28|1064.79|1062.79|0
1733847900000|2024-12-10 16:25:00|1064.91|1062.91|1064.79|1062.79|1067.53|1065.53|1064.3|1062.3|0
1733848200000|2024-12-10 16:30:00|1064.55|1062.55|1063.55|1061.55|1065.29|1063.29|1062.56|1060.56|0
1733848500000|2024-12-10 16:35:00|1064.3|1062.3|1062.92|1060.92|1064.79|1062.79|1062.31|1060.31|0
1733848800000|2024-12-10 16:40:00|1063.05|1061.05|1062.55|1060.55|1063.55|1061.55|1061.81|1059.81|0
1733849100000|2024-12-10 16:45:00|1062.8|1060.8|1063.55|1061.55|1063.8|1061.8|1061.56|1059.56|0
1733849400000|2024-12-10 16:50:00|1063.3|1061.3|1062.3|1060.3|1065.41|1063.41|1062.3|1060.3|0
1733849700000|2024-12-10 16:55:00|1062.06|1060.06|1064.05|1062.05|1064.79|1062.79|1061.81|1059.81|0
1733850000000|2024-12-10 17:00:00|1064.29|1062.29|1063.8|1061.8|1064.29|1062.29|1062.8|1060.8|0
1733850300000|2024-12-10 17:05:00|1063.55|1061.55|1065.04|1063.04|1065.54|1063.54|1063.05|1061.05|0
1733850600000|2024-12-10 17:10:00|1065.29|1063.29|1061.56|1059.56|1066.28|1064.28|1061.56|1059.56|0
1733850900000|2024-12-10 17:15:00|1061.31|1059.31|1061.07|1059.07|1062.05|1060.05|1060.33|1058.33|0
1733851200000|2024-12-10 17:20:00|1061.19|1059.19|1064.06|1062.06|1064.42|1062.42|1061.19|1059.19|0
1733851500000|2024-12-10 17:25:00|1063.81|1061.81|1063.81|1061.81|1065.3|1063.3|1062.56|1060.56|0
1733851800000|2024-12-10 17:30:00|1063.56|1061.56|1068.28|1066.28|1068.53|1066.53|1063.56|1061.56|0
1733852100000|2024-12-10 17:35:00|1068.03|1066.03|1066.54|1064.54|1068.53|1066.53|1066.54|1064.54|0
1733852400000|2024-12-10 17:40:00|1066.29|1064.29|1066.54|1064.54|1067.04|1065.04|1065.3|1063.3|0
1733852700000|2024-12-10 17:45:00|1066.66|1064.66|1067.54|1065.54|1067.79|1065.79|1066.29|1064.29|0
1733853000000|2024-12-10 17:50:00|1067.29|1065.29|1062.56|1060.56|1067.29|1065.29|1062.31|1060.31|0
1733853300000|2024-12-10 17:55:00|1062.81|1060.81|1061.81|1059.81|1063.56|1061.56|1061.32|1059.32|0
1733853600000|2024-12-10 18:00:00|1061.57|1059.57|1061.07|1059.07|1062.31|1060.31|1060.57|1058.57|0
1733853900000|2024-12-10 18:05:00|1061.32|1059.32|1060.82|1058.82|1062.06|1060.06|1060.32|1058.32|0
1733854200000|2024-12-10 18:10:00|1060.57|1058.57|1059.82|1057.82|1061.81|1059.81|1059.82|1057.82|0
1733854500000|2024-12-10 18:15:00|1060.07|1058.07|1061.07|1059.07|1062.81|1060.81|1060.07|1058.07|0
1733854800000|2024-12-10 18:20:00|1061.32|1059.32|1060.82|1058.82|1061.56|1059.56|1060.57|1058.57|0
1733855100000|2024-12-10 18:25:00|1060.69|1058.69|1062.06|1060.06|1062.56|1060.56|1060.57|1058.57|0
1733855400000|2024-12-10 18:30:00|1062.31|1060.31|1063.06|1061.06|1063.3|1061.3|1061.07|1059.07|0
1733855700000|2024-12-10 18:35:00|1062.56|1060.56|1063.55|1061.55|1064.55|1062.55|1062.56|1060.56|0
1733856000000|2024-12-10 18:40:00|1063.8|1061.8|1061.56|1059.56|1064.55|1062.55|1061.31|1059.31|0
1733856300000|2024-12-10 18:45:00|1061.81|1059.81|1061.55|1059.55|1062.06|1060.06|1060.56|1058.56|0
1733856600000|2024-12-10 18:50:00|1061.3|1059.3|1060.31|1058.31|1061.3|1059.3|1059.56|1057.56|0
1733856900000|2024-12-10 18:55:00|1060.06|1058.06|1059.06|1057.06|1060.31|1058.31|1058.93|1056.93|0
1733857200000|2024-12-10 19:00:00|1058.81|1056.81|1057.82|1055.82|1059.56|1057.56|1056.82|1054.82|0
1733857500000|2024-12-10 19:05:00|1057.57|1055.57|1057.57|1055.57|1058.56|1056.56|1056.57|1054.57|0
1733857800000|2024-12-10 19:10:00|1057.32|1055.32|1056.57|1054.57|1057.32|1055.32|1054.58|1052.58|0
1733858100000|2024-12-10 19:15:00|1056.33|1054.33|1057.07|1055.07|1057.07|1055.07|1054.58|1052.58|0
1733858400000|2024-12-10 19:20:00|1057.32|1055.32|1058.56|1056.56|1058.81|1056.81|1056.57|1054.57|0
1733858700000|2024-12-10 19:25:00|1058.81|1056.81|1058.81|1056.81|1059.06|1057.06|1057.82|1055.82|0
1733859000000|2024-12-10 19:30:00|1058.56|1056.56|1056.57|1054.57|1058.81|1056.81|1055.83|1053.83|0
1733859300000|2024-12-10 19:35:00|1056.82|1054.82|1056.32|1054.32|1057.32|1055.32|1055.83|1053.83|0
1733859600000|2024-12-10 19:40:00|1056.07|1054.07|1057.32|1055.32|1058.81|1056.81|1055.08|1053.08|0
1733859900000|2024-12-10 19:45:00|1057.57|1055.57|1055.58|1053.58|1058.06|1056.06|1055.58|1053.58|0
1733860200000|2024-12-10 19:50:00|1055.82|1053.82|1054.83|1052.83|1055.82|1053.82|1054.58|1052.58|0
1733860500000|2024-12-10 19:55:00|1055.08|1053.08|1055.58|1053.58|1056.19|1054.19|1054.33|1052.33|0
1733860800000|2024-12-10 20:00:00|1055.33|1053.33|1052.84|1050.84|1055.33|1053.33|1052.09|1050.09|0
1733861100000|2024-12-10 20:05:00|1052.59|1050.59|1052.84|1050.84|1052.84|1050.84|1051.6|1049.6|0
1733861400000|2024-12-10 20:10:00|1052.59|1050.59|1048.86|1046.86|1052.59|1050.59|1048.36|1046.36|0
1733861700000|2024-12-10 20:15:00|1048.61|1046.61|1048.86|1046.86|1050.1|1048.1|1047.86|1045.86|0
1733862000000|2024-12-10 20:20:00|1048.61|1046.61|1047.86|1045.86|1049.11|1047.11|1046.87|1044.87|0
1733862300000|2024-12-10 20:25:00|1047.61|1045.61|1045.87|1043.87|1047.86|1045.86|1045.38|1043.38|0
1733862600000|2024-12-10 20:30:00|1045.62|1043.62|1045.13|1043.13|1045.62|1043.62|1039.91|1037.91|0
1733862900000|2024-12-10 20:35:00|1045.63|1043.63|1045.13|1043.13|1045.88|1043.88|1043.89|1041.89|0
1733863200000|2024-12-10 20:40:00|1045.38|1043.38|1045.63|1043.63|1047.62|1045.62|1044.75|1042.75|0
1733863500000|2024-12-10 20:45:00|1046.12|1044.12|1042.64|1040.64|1046.37|1044.37|1042.14|1040.14|0
1733863800000|2024-12-10 20:50:00|1042.39|1040.39|1041.89|1039.89|1045.38|1043.38|1041.89|1039.89|0
1733864100000|2024-12-10 20:55:00|1042.64|1040.64|1047.86|1045.86|1047.86|1045.86|1042.39|1040.39|0
1733864400000|2024-12-10 21:00:00|1048.61|1046.61|1049.11|1047.11|1049.35|1047.35|1047.61|1045.61|0
1733864700000|2024-12-10 21:05:00|1049.35|1047.35|1051.34|1049.34|1051.34|1049.34|1049.35|1047.35|0
1733865000000|2024-12-10 21:10:00|1051.09|1049.09|1052.09|1050.09|1052.21|1050.21|1050.35|1048.35|0
1733865300000|2024-12-10 21:15:00|1052.19|1049.99|1051.19|1048.99|1052.69|1050.49|1051.19|1048.99|0
1733865600000|2024-12-10 21:20:00|1051.44|1049.24|1052.19|1049.99|1052.44|1050.24|1051.44|1049.24|0
1733865900000|2024-12-10 21:25:00|1051.94|1049.74|1052.44|1050.24|1052.44|1050.24|1051.69|1049.49|0
1733866200000|2024-12-10 21:30:00|1052.31|1050.11|1052.68|1050.48|1053.18|1050.98|1052.31|1050.11|0
1733866500000|2024-12-10 21:35:00|1052.8|1050.6|1052.93|1050.73|1053.18|1050.98|1052.68|1050.48|0
1733866800000|2024-12-10 21:40:00|1052.68|1050.48|1052.93|1050.73|1052.93|1050.73|1052.68|1050.48|0
1733867100000|2024-12-10 21:45:00|1053.05|1050.85|1052.93|1050.73|1053.18|1050.98|1052.93|1050.73|0
1733867400000|2024-12-10 21:50:00|1053.18|1050.98|1052.91|1050.71|1053.18|1050.98|1052.91|1050.71|0
1733867700000|2024-12-10 21:55:00|1052.66|1050.46|1052.98|1050.78|1053.03|1050.83|1052.41|1050.21|0
1733868000000|2024-12-10 22:00:00|1052.8|1050.6|1052.62|1050.42|1052.8|1050.6|1052.47|1050.27|0
1733868300000|2024-12-10 22:05:00|1052.65|1050.45|1052.51|1050.31|1052.65|1050.45|1052.25|1050.05|0
1733868600000|2024-12-10 22:10:00|1052.69|1050.49|1052.43|1050.23|1052.69|1050.49|1052.43|1050.23|0
1733868900000|2024-12-10 22:15:00|1052.4|1050.2|1052.4|1050.2|1052.4|1050.2|1052.36|1050.16|0
1733869200000|2024-12-10 22:20:00|1052.54|1050.34|1052.47|1050.27|1052.73|1050.53|1052.4|1050.2|0
1733869800000|2024-12-10 22:30:00|1053.19|1050.99|1053.48|1051.28|1053.7|1051.5|1053.19|1050.99|0
1733870100000|2024-12-10 22:35:00|1053.33|1051.13|1053.26|1051.06|1053.51|1051.31|1053.26|1051.06|0
1733870400000|2024-12-10 22:40:00|1053.18|1050.98|1053.18|1050.98|1053.18|1050.98|1053.18|1050.98|0
1733870700000|2024-12-10 22:45:00|1053.26|1051.06|1053.05|1050.85|1053.26|1051.06|1053.05|1050.85|0
1733871000000|2024-12-10 22:50:00|1053.04|1050.84|1053.04|1050.84|1053.04|1050.84|1053.04|1050.84|0
1733871300000|2024-12-10 22:55:00|1053.15|1050.95|1053.07|1050.87|1053.15|1050.95|1052.96|1050.76|0
1733871600000|2024-12-10 23:00:00|1053.52|1051.32|1052.41|1050.21|1054.9|1052.7|1052.41|1050.21|0
1733871900000|2024-12-10 23:05:00|1052.16|1049.96|1051.66|1049.46|1052.41|1050.21|1051.41|1049.21|0
1733872200000|2024-12-10 23:10:00|1051.91|1049.71|1051.41|1049.21|1051.91|1049.71|1051.16|1048.96|0
1733872500000|2024-12-10 23:15:00|1051.16|1048.96|1050.66|1048.46|1051.66|1049.46|1050.66|1048.46|0
1733872800000|2024-12-10 23:20:00|1050.42|1048.22|1050.17|1047.97|1050.91|1048.71|1050.17|1047.97|0
1733873100000|2024-12-10 23:25:00|1050.04|1047.84|1050.04|1047.84|1050.42|1048.22|1049.92|1047.72|0
1733873400000|2024-12-10 23:30:00|1049.92|1047.72|1051.66|1049.46|1051.66|1049.46|1049.92|1047.72|0
1733873700000|2024-12-10 23:35:00|1051.41|1049.21|1051.41|1049.21|1051.91|1049.71|1051.41|1049.21|0
1733874000000|2024-12-10 23:40:00|1051.28|1049.08|1050.66|1048.46|1051.28|1049.08|1050.41|1048.21|0
1733874300000|2024-12-10 23:45:00|1051.16|1048.96|1051.91|1049.71|1051.91|1049.71|1051.16|1048.96|0
1733874600000|2024-12-10 23:50:00|1051.66|1049.46|1051.66|1049.46|1051.66|1049.46|1051.41|1049.21|0
1733874900000|2024-12-10 23:55:00|1051.53|1049.33|1051.66|1049.46|1051.66|1049.46|1051.16|1048.96|0
1733875200000|2024-12-11 00:00:00|1051.41|1049.21|1049.67|1047.47|1051.66|1049.46|1049.67|1047.47|0
1733875500000|2024-12-11 00:05:00|1049.42|1047.22|1049.91|1047.71|1050.16|1047.96|1049.42|1047.22|0
1733875800000|2024-12-11 00:10:00|1049.67|1047.47|1049.91|1047.71|1050.16|1047.96|1049.42|1047.22|0
1733876100000|2024-12-11 00:15:00|1049.67|1047.47|1049.91|1047.71|1050.16|1047.96|1049.42|1047.22|0
1733876400000|2024-12-11 00:20:00|1049.78|1047.58|1050.16|1047.96|1050.41|1048.21|1049.42|1047.22|0
1733876700000|2024-12-11 00:25:00|1049.91|1047.71|1049.91|1047.71|1050.16|1047.96|1049.66|1047.46|0
1733877000000|2024-12-11 00:30:00|1050.03|1047.83|1048.92|1046.72|1050.16|1047.96|1048.67|1046.47|0
1733877300000|2024-12-11 00:35:00|1049.17|1046.97|1050.66|1048.46|1050.66|1048.46|1049.17|1046.97|0
1733877600000|2024-12-11 00:40:00|1050.91|1048.71|1050.41|1048.21|1050.91|1048.71|1050.16|1047.96|0
1733877900000|2024-12-11 00:45:00|1050.53|1048.33|1051.65|1049.45|1051.9|1049.7|1050.41|1048.21|0
1733878200000|2024-12-11 00:50:00|1051.52|1049.32|1051.9|1049.7|1052.15|1049.95|1051.16|1048.96|0
1733878500000|2024-12-11 00:55:00|1052.02|1049.82|1050.66|1048.46|1052.15|1049.95|1050.41|1048.21|0
1733878800000|2024-12-11 01:00:00|1050.41|1048.21|1050.91|1048.71|1051.15|1048.95|1049.91|1047.71|0
1733879100000|2024-12-11 01:05:00|1051.02|1048.82|1050.66|1048.46|1051.02|1048.82|1050.03|1047.83|0
1733879400000|2024-12-11 01:10:00|1050.91|1048.71|1050.9|1048.7|1051.15|1048.95|1050.9|1048.7|0
1733879700000|2024-12-11 01:15:00|1050.66|1048.46|1051.81|1049.61|1052.44|1050.24|1050.66|1048.46|0
1733880000000|2024-12-11 01:20:00|1051.44|1049.24|1052.06|1049.86|1052.31|1050.11|1051.44|1049.24|0
1733880300000|2024-12-11 01:25:00|1052.19|1049.99|1051.69|1049.49|1052.19|1049.99|1051.19|1048.99|0
1733880600000|2024-12-11 01:30:00|1051.59|1049.59|1050.85|1048.85|1051.59|1049.59|1050.6|1048.6|0
1733880900000|2024-12-11 01:35:00|1050.97|1048.97|1050.85|1048.85|1051.59|1049.59|1050.6|1048.6|0
1733881200000|2024-12-11 01:40:00|1051.09|1049.09|1050.84|1048.84|1051.34|1049.34|1050.6|1048.6|0
1733881500000|2024-12-11 01:45:00|1050.96|1048.96|1051.34|1049.34|1051.34|1049.34|1050.6|1048.6|0
1733881800000|2024-12-11 01:50:00|1051.21|1049.21|1051.09|1049.09|1051.34|1049.34|1050.84|1048.84|0
1733882100000|2024-12-11 01:55:00|1051.34|1049.34|1051.09|1049.09|1051.34|1049.34|1050.6|1048.6|0
1733882400000|2024-12-11 02:00:00|1050.96|1048.96|1050.84|1048.84|1051.34|1049.34|1050.59|1048.59|0
1733882700000|2024-12-11 02:05:00|1051.09|1049.09|1051.09|1049.09|1051.34|1049.34|1050.59|1048.59|0
1733883000000|2024-12-11 02:10:00|1051.21|1049.21|1051.21|1049.21|1051.34|1049.34|1050.84|1048.84|0
1733883300000|2024-12-11 02:15:00|1051.34|1049.34|1050.59|1048.59|1051.34|1049.34|1050.34|1048.34|0
1733883600000|2024-12-11 02:20:00|1050.34|1048.34|1050.1|1048.1|1050.34|1048.34|1049.6|1047.6|0
1733883900000|2024-12-11 02:25:00|1050.34|1048.34|1049.85|1047.85|1050.34|1048.34|1049.85|1047.85|0
1733884200000|2024-12-11 02:30:00|1050.09|1048.09|1049.6|1047.6|1050.09|1048.09|1049.47|1047.47|0
1733884500000|2024-12-11 02:35:00|1049.85|1047.85|1049.85|1047.85|1050.09|1048.09|1049.6|1047.6|0
1733884800000|2024-12-11 02:40:00|1049.6|1047.6|1049.84|1047.84|1049.85|1047.85|1049.35|1047.35|0
1733885100000|2024-12-11 02:45:00|1049.6|1047.6|1049.6|1047.6|1049.84|1047.84|1049.6|1047.6|0
1733885400000|2024-12-11 02:50:00|1049.84|1047.84|1050.09|1048.09|1050.09|1048.09|1049.84|1047.84|0
1733885700000|2024-12-11 02:55:00|1050.34|1048.34|1050.34|1048.34|1050.59|1048.59|1050.09|1048.09|0
1733886000000|2024-12-11 03:00:00|1050.46|1048.46|1050.34|1048.34|1050.46|1048.46|1049.84|1047.84|0
1733886300000|2024-12-11 03:05:00|1050.21|1048.21|1050.09|1048.09|1050.34|1048.34|1049.84|1047.84|0
1733886600000|2024-12-11 03:10:00|1049.84|1047.84|1050.34|1048.34|1050.46|1048.46|1049.84|1047.84|0
1733886900000|2024-12-11 03:15:00|1050.59|1048.59|1051.33|1049.33|1051.33|1049.33|1050.59|1048.59|0
1733887200000|2024-12-11 03:20:00|1051.09|1049.09|1050.09|1048.09|1051.09|1049.09|1050.09|1048.09|0
1733887500000|2024-12-11 03:25:00|1049.84|1047.84|1050.34|1048.34|1050.34|1048.34|1049.84|1047.84|0
1733887800000|2024-12-11 03:30:00|1050.09|1048.09|1049.84|1047.84|1050.34|1048.34|1049.59|1047.59|0
1733888100000|2024-12-11 03:35:00|1050.09|1048.09|1050.09|1048.09|1050.34|1048.34|1049.96|1047.96|0
1733888400000|2024-12-11 03:40:00|1050.34|1048.34|1050.09|1048.09|1050.34|1048.34|1050.09|1048.09|0
1733888700000|2024-12-11 03:45:00|1050.34|1048.34|1050.34|1048.34|1050.34|1048.34|1050.09|1048.09|0
1733889000000|2024-12-11 03:50:00|1050.09|1048.09|1049.84|1047.84|1050.34|1048.34|1049.59|1047.59|0
1733889300000|2024-12-11 03:55:00|1050.09|1048.09|1050.09|1048.09|1050.09|1048.09|1050.09|1048.09|0
1733889600000|2024-12-11 04:00:00|1049.84|1047.84|1049.59|1047.59|1050.09|1048.09|1049.59|1047.59|0
1733889900000|2024-12-11 04:05:00|1049.84|1047.84|1049.84|1047.84|1049.84|1047.84|1049.59|1047.59|0
1733890200000|2024-12-11 04:10:00|1049.59|1047.59|1050.09|1048.09|1050.09|1048.09|1049.59|1047.59|0
1733890500000|2024-12-11 04:15:00|1049.84|1047.84|1049.59|1047.59|1049.84|1047.84|1049.59|1047.59|0
1733890800000|2024-12-11 04:20:00|1049.84|1047.84|1049.84|1047.84|1049.84|1047.84|1049.59|1047.59|0
1733891100000|2024-12-11 04:25:00|1049.59|1047.59|1048.84|1046.84|1049.84|1047.84|1048.34|1046.34|0
1733891400000|2024-12-11 04:30:00|1049.09|1047.09|1048.59|1046.59|1049.09|1047.09|1048.59|1046.59|0
1733891700000|2024-12-11 04:35:00|1048.84|1046.84|1048.34|1046.34|1048.84|1046.84|1048.34|1046.34|0
1733892000000|2024-12-11 04:40:00|1048.09|1046.09|1047.6|1045.6|1048.21|1046.21|1047.35|1045.35|0
1733892300000|2024-12-11 04:45:00|1047.84|1045.84|1047.6|1045.6|1047.84|1045.84|1047.6|1045.6|0
1733892600000|2024-12-11 04:50:00|1047.84|1045.84|1049.46|1047.46|1049.59|1047.59|1047.84|1045.84|0
1733892900000|2024-12-11 04:55:00|1049.34|1047.34|1050.58|1048.58|1050.58|1048.58|1049.34|1047.34|0
1733893200000|2024-12-11 05:00:00|1050.45|1048.45|1050.33|1048.33|1050.58|1048.58|1049.59|1047.59|0
1733893500000|2024-12-11 05:05:00|1050.58|1048.58|1050.58|1048.58|1050.83|1048.83|1050.33|1048.33|0
1733893800000|2024-12-11 05:10:00|1050.7|1048.7|1050.83|1048.83|1051.08|1049.08|1050.58|1048.58|0
1733894100000|2024-12-11 05:15:00|1051.08|1049.08|1051.08|1049.08|1051.33|1049.33|1050.83|1048.83|0
1733894400000|2024-12-11 05:20:00|1050.83|1048.83|1050.83|1048.83|1051.33|1049.33|1050.83|1048.83|0
1733894700000|2024-12-11 05:25:00|1050.58|1048.58|1050.83|1048.83|1051.08|1049.08|1050.58|1048.58|0
1733895000000|2024-12-11 05:30:00|1050.58|1048.58|1050.08|1048.08|1050.58|1048.58|1050.08|1048.08|0
1733895300000|2024-12-11 05:35:00|1050.33|1048.33|1050.08|1048.08|1050.58|1048.58|1050.08|1048.08|0
1733895600000|2024-12-11 05:40:00|1050.33|1048.33|1050.33|1048.33|1050.83|1048.83|1050.33|1048.33|0
1733895900000|2024-12-11 05:45:00|1050.45|1048.45|1050.83|1048.83|1050.83|1048.83|1050.08|1048.08|0
1733896200000|2024-12-11 05:50:00|1050.94|1048.94|1051.57|1049.57|1051.57|1049.57|1050.94|1048.94|0
1733896500000|2024-12-11 05:55:00|1051.32|1049.32|1051.07|1049.07|1051.32|1049.32|1051.07|1049.07|0
1733896800000|2024-12-11 06:00:00|1051.19|1049.19|1051.57|1049.57|1051.57|1049.57|1050.94|1048.94|0
1733897100000|2024-12-11 06:05:00|1051.82|1049.82|1052.07|1050.07|1052.32|1050.32|1051.82|1049.82|0
1733897400000|2024-12-11 06:10:00|1051.94|1049.94|1051.82|1049.82|1052.07|1050.07|1051.57|1049.57|0
1733897700000|2024-12-11 06:15:00|1051.57|1049.57|1051.57|1049.57|1051.82|1049.82|1051.32|1049.32|0
1733898000000|2024-12-11 06:20:00|1051.44|1049.44|1051.57|1049.57|1052.07|1050.07|1051.44|1049.44|0
1733898300000|2024-12-11 06:25:00|1051.32|1049.32|1052.32|1050.32|1052.56|1050.56|1051.32|1049.32|0
1733898600000|2024-12-11 06:30:00|1052.07|1050.07|1052.32|1050.32|1052.56|1050.56|1052.07|1050.07|0
1733898900000|2024-12-11 06:35:00|1052.07|1050.07|1052.07|1050.07|1052.32|1050.32|1051.69|1049.69|0
1733899200000|2024-12-11 06:40:00|1051.82|1049.82|1052.07|1050.07|1052.19|1050.19|1051.82|1049.82|0
1733899500000|2024-12-11 06:45:00|1052.31|1050.31|1051.57|1049.57|1052.31|1050.31|1051.32|1049.32|0
1733899800000|2024-12-11 06:50:00|1051.69|1049.69|1052.31|1050.31|1052.31|1050.31|1051.57|1049.57|0
1733900100000|2024-12-11 06:55:00|1052.56|1050.56|1052.56|1050.56|1052.81|1050.81|1052.31|1050.31|0
1733900400000|2024-12-11 07:00:00|1052.81|1050.81|1052.81|1050.81|1053.06|1051.06|1052.56|1050.56|0
1733900700000|2024-12-11 07:05:00|1053.06|1051.06|1051.19|1049.19|1053.06|1051.06|1051.19|1049.19|0
1733901000000|2024-12-11 07:10:00|1051.07|1049.07|1050.57|1048.57|1051.32|1049.32|1048.08|1046.08|0
1733901300000|2024-12-11 07:15:00|1050.82|1048.82|1051.81|1049.81|1052.06|1050.06|1050.57|1048.57|0
1733901600000|2024-12-11 07:20:00|1051.57|1049.57|1049.32|1047.32|1051.69|1049.69|1049.32|1047.32|0
1733901900000|2024-12-11 07:25:00|1049.07|1047.07|1047.32|1045.32|1049.07|1047.07|1046.83|1044.83|0
1733902200000|2024-12-11 07:30:00|1047.44|1045.44|1048.07|1046.07|1048.82|1046.82|1046.58|1044.58|0
1733902500000|2024-12-11 07:35:00|1047.82|1045.82|1046.58|1044.58|1048.32|1046.32|1045.83|1043.83|0
1733902800000|2024-12-11 07:40:00|1046.33|1044.33|1047.69|1045.69|1047.82|1045.82|1046.08|1044.08|0
1733903100000|2024-12-11 07:45:00|1047.82|1045.82|1048.82|1046.82|1048.94|1046.94|1047.57|1045.57|0
1733903400000|2024-12-11 07:50:00|1048.69|1046.69|1049.31|1047.31|1049.81|1047.81|1048.32|1046.32|0
1733903700000|2024-12-11 07:55:00|1049.56|1047.56|1047.82|1045.82|1049.56|1047.56|1047.82|1045.82|0
1733904000000|2024-12-11 08:00:00|1048.32|1046.32|1050.06|1048.06|1050.31|1048.31|1047.57|1045.57|0
1733904300000|2024-12-11 08:05:00|1049.81|1047.81|1050.56|1048.56|1050.56|1048.56|1049.06|1047.06|0
1733904600000|2024-12-11 08:10:00|1050.68|1048.68|1049.31|1047.31|1050.81|1048.81|1049.18|1047.18|0
1733904900000|2024-12-11 08:15:00|1049.43|1047.43|1049.56|1047.56|1049.93|1047.93|1049.06|1047.06|0
1733905200000|2024-12-11 08:20:00|1049.31|1047.31|1049.56|1047.56|1050.06|1048.06|1049.06|1047.06|0
1733905500000|2024-12-11 08:25:00|1049.68|1047.68|1049.81|1047.81|1050.31|1048.31|1049.06|1047.06|0
1733905800000|2024-12-11 08:30:00|1050.06|1048.06|1051.3|1049.3|1051.55|1049.55|1049.81|1047.81|0
1733906100000|2024-12-11 08:35:00|1051.55|1049.55|1051.55|1049.55|1052.3|1050.3|1051.42|1049.42|0
1733906400000|2024-12-11 08:40:00|1051.3|1049.3|1051.05|1049.05|1052.05|1050.05|1050.55|1048.55|0
1733906700000|2024-12-11 08:45:00|1050.8|1048.8|1052.06|1050.06|1052.06|1050.06|1050.8|1048.8|0
1733907000000|2024-12-11 08:50:00|1052.31|1050.31|1051.31|1049.31|1052.56|1050.56|1050.93|1048.93|0
1733907300000|2024-12-11 08:55:00|1051.06|1049.06|1050.81|1048.81|1051.06|1049.06|1050.43|1048.43|0
1733907600000|2024-12-11 09:00:00|1050.68|1048.68|1051.56|1049.56|1051.81|1049.81|1050.56|1048.56|0
1733907900000|2024-12-11 09:05:00|1051.81|1049.81|1053.05|1051.05|1053.3|1051.3|1051.68|1049.68|0
1733908200000|2024-12-11 09:10:00|1052.8|1050.8|1053.05|1051.05|1053.3|1051.3|1050.81|1048.81|0
1733908500000|2024-12-11 09:15:00|1053.3|1051.3|1051.18|1049.18|1053.3|1051.3|1051.06|1049.06|0
1733908800000|2024-12-11 09:20:00|1051.06|1049.06|1050.93|1048.93|1051.81|1049.81|1050.31|1048.31|0
1733909100000|2024-12-11 09:25:00|1051.06|1049.06|1051.81|1049.81|1051.81|1049.81|1050.43|1048.43|0
1733909400000|2024-12-11 09:30:00|1051.56|1049.56|1052.3|1050.3|1052.55|1050.55|1051.31|1049.31|0
1733909700000|2024-12-11 09:35:00|1052.55|1050.55|1052.67|1050.67|1052.8|1050.8|1052.42|1050.42|0
1733910000000|2024-12-11 09:40:00|1052.55|1050.55|1052.05|1050.05|1052.8|1050.8|1051.56|1049.56|0
1733910300000|2024-12-11 09:45:00|1051.8|1049.8|1051.8|1049.8|1052.3|1050.3|1051.56|1049.56|0
1733910600000|2024-12-11 09:50:00|1052.05|1050.05|1052.3|1050.3|1052.3|1050.3|1051.8|1049.8|0
1733910900000|2024-12-11 09:55:00|1052.05|1050.05|1051.8|1049.8|1052.3|1050.3|1051.56|1049.56|0
1733911200000|2024-12-11 10:00:00|1051.67|1049.67|1052.3|1050.3|1052.55|1050.55|1051.56|1049.56|0
1733911500000|2024-12-11 10:05:00|1052.32|1050.32|1051.07|1049.07|1052.43|1050.43|1051.07|1049.07|0
1733911800000|2024-12-11 10:10:00|1051.32|1049.32|1051.57|1049.57|1051.82|1049.82|1050.94|1048.94|0
1733912100000|2024-12-11 10:15:00|1051.82|1049.82|1050.07|1048.07|1051.82|1049.82|1049.83|1047.83|0
1733912400000|2024-12-11 10:20:00|1049.95|1047.95|1049.83|1047.83|1050.32|1048.32|1049.58|1047.58|0
1733912700000|2024-12-11 10:25:00|1049.7|1047.7|1050.19|1048.19|1050.32|1048.32|1049.33|1047.33|0
1733913000000|2024-12-11 10:30:00|1050.32|1048.32|1051.07|1049.07|1051.32|1049.32|1049.83|1047.83|0
1733913300000|2024-12-11 10:35:00|1051.32|1049.32|1051.07|1049.07|1051.32|1049.32|1050.82|1048.82|0
1733913600000|2024-12-11 10:40:00|1050.94|1048.94|1050.57|1048.57|1050.94|1048.94|1050.32|1048.32|0
1733913900000|2024-12-11 10:45:00|1050.82|1048.82|1051.07|1049.07|1051.57|1049.57|1050.07|1048.07|0
1733914200000|2024-12-11 10:50:00|1051.32|1049.32|1051.07|1049.07|1051.57|1049.57|1050.82|1048.82|0
1733914500000|2024-12-11 10:55:00|1051.19|1049.19|1051.32|1049.32|1051.81|1049.81|1051.07|1049.07|0
1733914800000|2024-12-11 11:00:00|1051.57|1049.57|1051.32|1049.32|1051.81|1049.81|1051.32|1049.32|0
1733915100000|2024-12-11 11:05:00|1051.56|1049.56|1053.06|1051.06|1053.06|1051.06|1051.32|1049.32|0
1733915400000|2024-12-11 11:10:00|1053.31|1051.31|1053.06|1051.06|1053.31|1051.31|1052.56|1050.56|0
1733915700000|2024-12-11 11:15:00|1052.81|1050.81|1053.31|1051.31|1053.56|1051.56|1052.81|1050.81|0
1733916000000|2024-12-11 11:20:00|1053.18|1051.18|1053.31|1051.31|1053.56|1051.56|1053.06|1051.06|0
1733916300000|2024-12-11 11:25:00|1053.55|1051.55|1053.8|1051.8|1053.8|1051.8|1053.31|1051.31|0
1733916600000|2024-12-11 11:30:00|1053.67|1051.67|1053.55|1051.55|1054.05|1052.05|1053.55|1051.55|0
1733916900000|2024-12-11 11:35:00|1053.8|1051.8|1052.31|1050.31|1053.8|1051.8|1052.31|1050.31|0
1733917200000|2024-12-11 11:40:00|1052.43|1050.43|1052.31|1050.31|1052.81|1050.81|1052.06|1050.06|0
1733917500000|2024-12-11 11:45:00|1052.56|1050.56|1052.31|1050.31|1052.56|1050.56|1052.06|1050.06|0
1733917800000|2024-12-11 11:50:00|1052.56|1050.56|1052.56|1050.56|1052.81|1050.81|1052.06|1050.06|0
1733918100000|2024-12-11 11:55:00|1052.31|1050.31|1052.06|1050.06|1052.56|1050.56|1051.81|1049.81|0
1733918400000|2024-12-11 12:00:00|1052.31|1050.31|1051.93|1049.93|1052.56|1050.56|1051.06|1049.06|0
1733918700000|2024-12-11 12:05:00|1051.81|1049.81|1051.06|1049.06|1052.06|1050.06|1050.81|1048.81|0
1733919000000|2024-12-11 12:10:00|1051.18|1049.18|1051.56|1049.56|1051.81|1049.81|1051.06|1049.06|0
1733919300000|2024-12-11 12:15:00|1051.31|1049.31|1052.56|1050.56|1052.8|1050.8|1051.06|1049.06|0
1733919600000|2024-12-11 12:20:00|1052.68|1050.68|1052.56|1050.56|1052.8|1050.8|1052.56|1050.56|0
1733919900000|2024-12-11 12:25:00|1052.31|1050.31|1052.8|1050.8|1052.8|1050.8|1052.31|1050.31|0
1733920200000|2024-12-11 12:30:00|1053.3|1051.3|1051.31|1049.31|1053.3|1051.3|1051.06|1049.06|0
1733920500000|2024-12-11 12:35:00|1051.56|1049.56|1050.31|1048.31|1051.56|1049.56|1050.07|1048.07|0
1733920800000|2024-12-11 12:40:00|1050.56|1048.56|1051.06|1049.06|1051.06|1049.06|1050.07|1048.07|0
1733921100000|2024-12-11 12:45:00|1051.31|1049.31|1051.81|1049.81|1052.06|1050.06|1051.31|1049.31|0
1733921400000|2024-12-11 12:50:00|1051.56|1049.56|1052.06|1050.06|1052.3|1050.3|1051.56|1049.56|0
1733921700000|2024-12-11 12:55:00|1051.81|1049.81|1051.31|1049.31|1052.06|1050.06|1051.31|1049.31|0
1733922000000|2024-12-11 13:00:00|1051.43|1049.43|1052.06|1050.06|1052.06|1050.06|1051.18|1049.18|0
1733922300000|2024-12-11 13:05:00|1051.93|1049.93|1052.55|1050.55|1053.05|1051.05|1051.93|1049.93|0
1733922600000|2024-12-11 13:10:00|1052.67|1050.67|1052.55|1050.55|1053.3|1051.3|1052.3|1050.3|0
1733922900000|2024-12-11 13:15:00|1052.3|1050.3|1052.05|1050.05|1052.3|1050.3|1051.31|1049.31|0
1733923200000|2024-12-11 13:20:00|1052.42|1050.42|1054.79|1052.79|1055.54|1053.54|1052.42|1050.42|0
1733923500000|2024-12-11 13:25:00|1054.54|1052.54|1055.66|1053.66|1055.66|1053.66|1053.55|1051.55|0
1733923800000|2024-12-11 13:30:00|1055.29|1053.29|1065.73|1063.73|1065.98|1063.98|1055.29|1053.29|0
1733924100000|2024-12-11 13:35:00|1065.48|1063.48|1067.98|1065.98|1070.23|1068.23|1065.48|1063.48|0
1733924400000|2024-12-11 13:40:00|1067.74|1065.74|1069.71|1067.71|1069.96|1067.96|1066.49|1064.49|0
1733924700000|2024-12-11 13:45:00|1069.96|1067.96|1069.96|1067.96|1070.96|1068.96|1069.33|1067.33|0
1733925000000|2024-12-11 13:50:00|1070.21|1068.21|1068.22|1066.22|1070.21|1068.21|1067.47|1065.47|0
1733925300000|2024-12-11 13:55:00|1068.47|1066.47|1070.96|1068.96|1071.46|1069.46|1068.47|1066.47|0
1733925600000|2024-12-11 14:00:00|1070.71|1068.71|1072.95|1070.95|1072.95|1070.95|1070.46|1068.46|0
1733925900000|2024-12-11 14:05:00|1072.7|1070.7|1074.94|1072.94|1075.19|1073.19|1072.7|1070.7|0
1733926200000|2024-12-11 14:10:00|1075.19|1073.19|1074.69|1072.69|1075.19|1073.19|1073.45|1071.45|0
1733926500000|2024-12-11 14:15:00|1074.19|1072.19|1073.96|1071.96|1074.46|1072.46|1073.71|1071.71|0
1733926800000|2024-12-11 14:20:00|1074.21|1072.21|1074.96|1072.96|1074.96|1072.96|1073.46|1071.46|0
1733927100000|2024-12-11 14:25:00|1074.46|1072.46|1075.7|1073.7|1076.95|1074.95|1074.46|1072.46|0
1733927400000|2024-12-11 14:30:00|1075.45|1073.45|1077.45|1075.45|1077.94|1075.94|1072.71|1070.71|0
1733927700000|2024-12-11 14:35:00|1077.69|1075.69|1076.2|1074.2|1078.44|1076.44|1075.95|1073.95|0
1733928000000|2024-12-11 14:40:00|1076.45|1074.45|1077.69|1075.69|1078.94|1076.94|1076.45|1074.45|0
1733928300000|2024-12-11 14:45:00|1077.94|1075.94|1080.94|1078.94|1083.17|1081.17|1077.45|1075.45|0
1733928600000|2024-12-11 14:50:00|1081.19|1079.19|1082.94|1080.94|1083.68|1081.68|1080.94|1078.94|0
1733928900000|2024-12-11 14:55:00|1083.18|1081.18|1083.68|1081.68|1083.93|1081.93|1081.69|1079.69|0
1733929200000|2024-12-11 15:00:00|1083.18|1081.18|1082.44|1080.44|1083.18|1081.18|1080.94|1078.94|0
1733929500000|2024-12-11 15:05:00|1082.69|1080.69|1086.44|1084.44|1086.44|1084.44|1082.69|1080.69|0
1733929800000|2024-12-11 15:10:00|1086.69|1084.69|1089.43|1087.43|1089.92|1087.92|1086.69|1084.69|0
1733930100000|2024-12-11 15:15:00|1089.18|1087.18|1085.94|1083.94|1089.67|1087.67|1085.44|1083.44|0
1733930400000|2024-12-11 15:20:00|1085.69|1083.69|1084.69|1082.69|1086.93|1084.93|1083.45|1081.45|0
1733930700000|2024-12-11 15:25:00|1084.19|1082.19|1083.2|1081.2|1085.19|1083.19|1082.45|1080.45|0
1733931000000|2024-12-11 15:30:00|1083.45|1081.45|1085.19|1083.19|1085.44|1083.44|1082.95|1080.95|0
1733931300000|2024-12-11 15:35:00|1085.44|1083.44|1086.19|1084.19|1086.68|1084.68|1084.69|1082.69|0
1733931600000|2024-12-11 15:40:00|1086.44|1084.44|1086.42|1084.42|1087.43|1085.43|1084.19|1082.19|0
1733931900000|2024-12-11 15:45:00|1086.17|1084.17|1087.42|1085.42|1087.92|1085.92|1085.92|1083.92|0
1733932200000|2024-12-11 15:50:00|1087.67|1085.67|1084.68|1082.68|1088.41|1086.41|1083.68|1081.68|0
1733932500000|2024-12-11 15:55:00|1084.43|1082.43|1085.42|1083.42|1085.67|1083.67|1082.68|1080.68|0
1733932800000|2024-12-11 16:00:00|1085.67|1083.67|1083.8|1081.8|1085.67|1083.67|1082.93|1080.93|0
1733933100000|2024-12-11 16:05:00|1083.93|1081.93|1085.67|1083.67|1087.17|1085.17|1083.93|1081.93|0
1733933400000|2024-12-11 16:10:00|1085.42|1083.42|1087.67|1085.67|1087.67|1085.67|1085.42|1083.42|0
1733933700000|2024-12-11 16:15:00|1087.92|1085.92|1087.41|1085.41|1087.92|1085.92|1086.16|1084.16|0
1733934000000|2024-12-11 16:20:00|1087.66|1085.66|1089.9|1087.9|1089.9|1087.9|1087.03|1085.03|0
1733934300000|2024-12-11 16:25:00|1090.4|1088.4|1092.52|1090.52|1093.15|1091.15|1089.9|1087.9|0
1733934600000|2024-12-11 16:30:00|1092.65|1090.65|1092.4|1090.4|1092.9|1090.9|1091.65|1089.65|0
1733934900000|2024-12-11 16:35:00|1092.15|1090.15|1095.89|1093.89|1095.89|1093.89|1092.15|1090.15|0
1733935200000|2024-12-11 16:40:00|1096.14|1094.14|1096.16|1094.16|1096.66|1094.66|1093.9|1091.9|0
1733935500000|2024-12-11 16:45:00|1096.03|1094.03|1095.66|1093.66|1096.41|1094.41|1094.66|1092.66|0
1733935800000|2024-12-11 16:50:00|1095.91|1093.91|1094.16|1092.16|1095.91|1093.91|1093.42|1091.42|0
1733936100000|2024-12-11 16:55:00|1094.41|1092.41|1095.59|1093.59|1095.59|1093.59|1093.17|1091.17|0
1733936400000|2024-12-11 17:00:00|1095.84|1093.84|1098.33|1096.33|1099.07|1097.07|1095.34|1093.34|0
1733936700000|2024-12-11 17:05:00|1098.58|1096.58|1098.58|1096.58|1099.32|1097.32|1097.33|1095.33|0
1733937000000|2024-12-11 17:10:00|1098.33|1096.33|1098.08|1096.08|1099.82|1097.82|1097.58|1095.58|0
1733937300000|2024-12-11 17:15:00|1097.83|1095.83|1097.33|1095.33|1098.82|1096.82|1096.83|1094.83|0
1733937600000|2024-12-11 17:20:00|1097.58|1095.58|1097.08|1095.08|1097.83|1095.83|1096.33|1094.33|0
1733937900000|2024-12-11 17:25:00|1096.83|1094.83|1095.59|1093.59|1097.08|1095.08|1095.09|1093.09|0
1733938200000|2024-12-11 17:30:00|1095.84|1093.84|1095.59|1093.59|1096.33|1094.33|1094.34|1092.34|0
1733938500000|2024-12-11 17:35:00|1095.34|1093.34|1096.58|1094.58|1096.58|1094.58|1094.34|1092.34|0
1733938800000|2024-12-11 17:40:00|1096.33|1094.33|1098.57|1096.57|1098.69|1096.69|1096.33|1094.33|0
1733939100000|2024-12-11 17:45:00|1098.82|1096.82|1098.57|1096.57|1099.07|1097.07|1097.83|1095.83|0
1733939400000|2024-12-11 17:50:00|1098.82|1096.82|1098.07|1096.07|1099.07|1097.07|1097.33|1095.33|0
1733939700000|2024-12-11 17:55:00|1097.83|1095.83|1099.32|1097.32|1099.32|1097.32|1097.08|1095.08|0
1733940000000|2024-12-11 18:00:00|1099.57|1097.57|1101.06|1099.06|1102.55|1100.55|1099.57|1097.57|0
1733940300000|2024-12-11 18:05:00|1100.81|1098.81|1099.94|1097.94|1100.81|1098.81|1099.07|1097.07|0
1733940600000|2024-12-11 18:10:00|1100.06|1098.06|1099.07|1097.07|1100.06|1098.06|1098.32|1096.32|0
1733940900000|2024-12-11 18:15:00|1098.82|1096.82|1099.57|1097.57|1099.57|1097.57|1098.32|1096.32|0
1733941200000|2024-12-11 18:20:00|1099.82|1097.82|1099.57|1097.57|1099.82|1097.82|1098.57|1096.57|0
1733941500000|2024-12-11 18:25:00|1099.32|1097.32|1101.56|1099.56|1101.56|1099.56|1099.07|1097.07|0
1733941800000|2024-12-11 18:30:00|1101.31|1099.31|1100.81|1098.81|1102.3|1100.3|1100.06|1098.06|0
1733942100000|2024-12-11 18:35:00|1101.06|1099.06|1101.06|1099.06|1101.31|1099.31|1100.56|1098.56|0
1733942400000|2024-12-11 18:40:00|1100.81|1098.81|1099.56|1097.56|1101.06|1099.06|1098.57|1096.57|0
1733942700000|2024-12-11 18:45:00|1099.32|1097.32|1100.06|1098.06|1100.31|1098.31|1099.07|1097.07|0
1733943000000|2024-12-11 18:50:00|1099.81|1097.81|1097.07|1095.07|1099.81|1097.81|1096.33|1094.33|0
1733943300000|2024-12-11 18:55:00|1097.32|1095.32|1096.33|1094.33|1097.32|1095.32|1095.58|1093.58|0
1733943600000|2024-12-11 19:00:00|1096.08|1094.08|1095.83|1093.83|1098.07|1096.07|1095.58|1093.58|0
1733943900000|2024-12-11 19:05:00|1095.58|1093.58|1095.33|1093.33|1095.95|1093.95|1093.71|1091.71|0
1733944200000|2024-12-11 19:10:00|1095.08|1093.08|1095.83|1093.83|1097.32|1095.32|1094.83|1092.83|0
1733944500000|2024-12-11 19:15:00|1095.95|1093.95|1096.57|1094.57|1096.82|1094.82|1095.58|1093.58|0
1733944800000|2024-12-11 19:20:00|1096.33|1094.33|1096.57|1094.57|1097.32|1095.32|1095.08|1093.08|0
1733945100000|2024-12-11 19:25:00|1096.82|1094.82|1097.32|1095.32|1097.32|1095.32|1096.08|1094.08|0
1733945400000|2024-12-11 19:30:00|1097.07|1095.07|1097.57|1095.57|1098.32|1096.32|1096.33|1094.33|0
1733945700000|2024-12-11 19:35:00|1097.82|1095.82|1099.06|1097.06|1099.56|1097.56|1097.57|1095.57|0
1733946000000|2024-12-11 19:40:00|1099.31|1097.31|1097.82|1095.82|1100.06|1098.06|1097.57|1095.57|0
1733946300000|2024-12-11 19:45:00|1097.57|1095.57|1095.83|1093.83|1098.32|1096.32|1095.33|1093.33|0
1733946600000|2024-12-11 19:50:00|1095.58|1093.58|1095.83|1093.83|1097.07|1095.07|1095.08|1093.08|0
1733946900000|2024-12-11 19:55:00|1095.58|1093.58|1097.32|1095.32|1097.82|1095.82|1095.33|1093.33|0
1733947200000|2024-12-11 20:00:00|1097.07|1095.07|1098.31|1096.31|1098.81|1096.81|1096.82|1094.82|0
1733947500000|2024-12-11 20:05:00|1098.07|1096.07|1097.57|1095.57|1098.31|1096.31|1096.57|1094.57|0
1733947800000|2024-12-11 20:10:00|1097.32|1095.32|1098.06|1096.06|1098.31|1096.31|1096.82|1094.82|0
1733948100000|2024-12-11 20:15:00|1097.82|1095.82|1097.56|1095.56|1098.31|1096.31|1097.32|1095.32|0
1733948400000|2024-12-11 20:20:00|1097.31|1095.31|1097.06|1095.06|1097.56|1095.56|1096.81|1094.81|0
1733948700000|2024-12-11 20:25:00|1096.81|1094.81|1098.55|1096.55|1098.55|1096.55|1096.56|1094.56|0
1733949000000|2024-12-11 20:30:00|1098.3|1096.3|1096.56|1094.56|1098.3|1096.3|1096.31|1094.31|0
1733949300000|2024-12-11 20:35:00|1096.81|1094.81|1097.8|1095.8|1098.05|1096.05|1095.81|1093.81|0
1733949600000|2024-12-11 20:40:00|1098.05|1096.05|1095.56|1093.56|1098.05|1096.05|1095.56|1093.56|0
1733949900000|2024-12-11 20:45:00|1095.32|1093.32|1096.06|1094.06|1096.56|1094.56|1095.07|1093.07|0
1733950200000|2024-12-11 20:50:00|1095.81|1093.81|1094.07|1092.07|1096.31|1094.31|1093.82|1091.82|0
1733950500000|2024-12-11 20:55:00|1093.57|1091.57|1093.82|1091.82|1093.82|1091.82|1090.58|1088.58|0
1733950800000|2024-12-11 21:00:00|1093.32|1091.32|1089.09|1087.09|1093.32|1091.32|1088.84|1086.84|0
1733951100000|2024-12-11 21:05:00|1088.34|1086.34|1088.09|1086.09|1090.09|1088.09|1087.6|1085.6|0
1733951400000|2024-12-11 21:10:00|1088.34|1086.34|1088.59|1086.59|1089.09|1087.09|1088.34|1086.34|0
1733951700000|2024-12-11 21:15:00|1088.69|1086.49|1088.16|1085.96|1088.69|1086.49|1088.16|1085.96|0
1733952000000|2024-12-11 21:20:00|1087.91|1085.71|1087.66|1085.46|1088.41|1086.21|1087.66|1085.46|0
1733952300000|2024-12-11 21:25:00|1087.41|1085.21|1088.16|1085.96|1088.16|1085.96|1086.91|1084.71|0
1733952600000|2024-12-11 21:30:00|1087.91|1085.71|1088.16|1085.96|1088.41|1086.21|1087.66|1085.46|0
1733952900000|2024-12-11 21:35:00|1088.03|1085.83|1087.91|1085.71|1088.16|1085.96|1087.66|1085.46|0
1733953200000|2024-12-11 21:40:00|1087.66|1085.46|1088.16|1085.96|1088.16|1085.96|1087.66|1085.46|0
1733953500000|2024-12-11 21:45:00|1087.91|1085.71|1087.91|1085.71|1088.16|1085.96|1087.66|1085.46|0
1733953800000|2024-12-11 21:50:00|1087.66|1085.46|1087.16|1084.96|1087.66|1085.46|1086.91|1084.71|0
1733954100000|2024-12-11 21:55:00|1087.41|1085.21|1087.53|1085.33|1087.66|1085.46|1087.16|1084.96|0
1733954400000|2024-12-11 22:00:00|1087.59|1085.39|1087.59|1085.39|1087.7|1085.5|1087.37|1085.17|0
1733954700000|2024-12-11 22:05:00|1087.66|1085.46|1088.14|1085.94|1088.21|1086.01|1087.66|1085.46|0
1733955000000|2024-12-11 22:10:00|1087.66|1085.46|1087.7|1085.5|1087.92|1085.72|1087.66|1085.46|0
1733955300000|2024-12-11 22:15:00|1087.77|1085.57|1087.55|1085.35|1087.85|1085.65|1087.3|1085.1|0
1733955600000|2024-12-11 22:20:00|1087.63|1085.43|1087.96|1085.76|1087.96|1085.76|1087.12|1084.92|0
1733955900000|2024-12-11 22:25:00|1087.92|1085.72|1087.81|1085.61|1087.96|1085.76|1087.81|1085.61|0
1733956200000|2024-12-11 22:30:00|1087.48|1085.28|1087.48|1085.28|1087.48|1085.28|1087.48|1085.28|0
1733956500000|2024-12-11 22:35:00|1087.34|1085.14|1087.34|1085.14|1087.34|1085.14|1087.34|1085.14|0
1733957100000|2024-12-11 22:45:00|1087.37|1085.17|1087.37|1085.17|1087.37|1085.17|1087.37|1085.17|0
1733957400000|2024-12-11 22:50:00|1087.41|1085.21|1087.76|1085.56|1087.76|1085.56|1087.41|1085.21|0
1733957700000|2024-12-11 22:55:00|1087.95|1085.75|1087.55|1085.35|1087.98|1085.78|1087.55|1085.35|0
1733958000000|2024-12-11 23:00:00|1087.53|1085.33|1087.41|1085.21|1088.02|1085.82|1085.66|1083.46|0
1733958300000|2024-12-11 23:05:00|1087.65|1085.45|1087.41|1085.21|1088.15|1085.95|1086.91|1084.71|0
1733958600000|2024-12-11 23:10:00|1087.16|1084.96|1088.4|1086.2|1088.4|1086.2|1087.16|1084.96|0
1733958900000|2024-12-11 23:15:00|1088.15|1085.95|1087.9|1085.7|1088.4|1086.2|1087.65|1085.45|0
1733959200000|2024-12-11 23:20:00|1087.65|1085.45|1086.16|1083.96|1087.9|1085.7|1085.91|1083.71|0
1733959500000|2024-12-11 23:25:00|1086.41|1084.21|1086.41|1084.21|1086.41|1084.21|1085.66|1083.46|0
1733959800000|2024-12-11 23:30:00|1086.16|1083.96|1087.15|1084.95|1087.4|1085.2|1086.16|1083.96|0
1733960100000|2024-12-11 23:35:00|1087.4|1085.2|1086.41|1084.21|1087.4|1085.2|1086.16|1083.96|0
1733960400000|2024-12-11 23:40:00|1086.16|1083.96|1085.91|1083.71|1086.41|1084.21|1085.91|1083.71|0
1733960700000|2024-12-11 23:45:00|1086.16|1083.96|1086.9|1084.7|1086.9|1084.7|1086.16|1083.96|0
1733961000000|2024-12-11 23:50:00|1087.02|1084.82|1087.15|1084.95|1087.15|1084.95|1086.9|1084.7|0
1733961300000|2024-12-11 23:55:00|1086.9|1084.7|1086.9|1084.7|1087.15|1084.95|1086.41|1084.21|0
1733961600000|2024-12-12 00:00:00|1086.53|1084.33|1086.9|1084.7|1087.4|1085.2|1086.41|1084.21|0
1733961900000|2024-12-12 00:05:00|1086.66|1084.46|1086.41|1084.21|1086.9|1084.7|1086.41|1084.21|0
1733962200000|2024-12-12 00:10:00|1086.16|1083.96|1086.41|1084.21|1086.41|1084.21|1085.91|1083.71|0
1733962500000|2024-12-12 00:15:00|1086.28|1084.08|1084.91|1082.71|1086.28|1084.08|1084.91|1082.71|0
1733962800000|2024-12-12 00:20:00|1085.03|1082.83|1084.41|1082.21|1085.16|1082.96|1084.16|1081.96|0
1733963100000|2024-12-12 00:25:00|1084.66|1082.46|1084.16|1081.96|1085.16|1082.96|1084.16|1081.96|0
1733963400000|2024-12-12 00:30:00|1084.28|1082.08|1084.66|1082.46|1085.03|1082.83|1084.16|1081.96|0
1733963700000|2024-12-12 00:35:00|1084.78|1082.58|1084.91|1082.71|1084.91|1082.71|1084.16|1081.96|0
1733964000000|2024-12-12 00:40:00|1084.66|1082.46|1083.91|1081.71|1084.66|1082.46|1083.91|1081.71|0
1733964300000|2024-12-12 00:45:00|1083.78|1081.58|1083.66|1081.46|1084.16|1081.96|1083.66|1081.46|0
1733964600000|2024-12-12 00:50:00|1083.42|1081.22|1082.92|1080.72|1083.42|1081.22|1082.17|1079.97|0
1733964900000|2024-12-12 00:55:00|1083.17|1080.97|1084.66|1082.46|1084.66|1082.46|1083.17|1080.97|0
1733965200000|2024-12-12 01:00:00|1084.91|1082.71|1084.41|1082.21|1085.16|1082.96|1084.41|1082.21|0
1733965500000|2024-12-12 01:05:00|1084.66|1082.46|1085.16|1082.96|1085.16|1082.96|1084.16|1081.96|0
1733965800000|2024-12-12 01:10:00|1085.03|1082.83|1085.9|1083.7|1085.9|1083.7|1085.03|1082.83|0
1733966100000|2024-12-12 01:15:00|1085.66|1083.46|1084.91|1082.71|1085.66|1083.46|1084.91|1082.71|0
1733966400000|2024-12-12 01:20:00|1085.16|1082.96|1085.42|1083.22|1085.42|1083.22|1085.16|1082.96|0
1733966700000|2024-12-12 01:25:00|1085.17|1082.97|1085.92|1083.72|1085.92|1083.72|1085.17|1082.97|0
1733967000000|2024-12-12 01:30:00|1085.82|1083.82|1085.32|1083.32|1085.82|1083.82|1085.07|1083.07|0
1733967300000|2024-12-12 01:35:00|1085.57|1083.57|1085.32|1083.32|1085.57|1083.57|1084.82|1082.82|0
1733967600000|2024-12-12 01:40:00|1085.57|1083.57|1085.07|1083.07|1085.57|1083.57|1085.07|1083.07|0
1733967900000|2024-12-12 01:45:00|1084.82|1082.82|1084.32|1082.32|1084.94|1082.94|1084.32|1082.32|0
1733968200000|2024-12-12 01:50:00|1084.08|1082.08|1083.83|1081.83|1084.08|1082.08|1082.83|1080.83|0
1733968500000|2024-12-12 01:55:00|1083.58|1081.58|1083.58|1081.58|1083.83|1081.83|1083.33|1081.33|0
1733968800000|2024-12-12 02:00:00|1083.83|1081.83|1084.32|1082.32|1085.07|1083.07|1083.83|1081.83|0
1733969100000|2024-12-12 02:05:00|1084.07|1082.07|1083.33|1081.33|1084.32|1082.32|1083.33|1081.33|0
1733969400000|2024-12-12 02:10:00|1083.08|1081.08|1084.07|1082.07|1084.07|1082.07|1083.08|1081.08|0
1733969700000|2024-12-12 02:15:00|1084.32|1082.32|1084.07|1082.07|1084.32|1082.32|1083.58|1081.58|0
1733970000000|2024-12-12 02:20:00|1084.32|1082.32|1084.07|1082.07|1084.57|1082.57|1084.07|1082.07|0
1733970300000|2024-12-12 02:25:00|1084.32|1082.32|1084.57|1082.57|1084.82|1082.82|1084.07|1082.07|0
1733970600000|2024-12-12 02:30:00|1084.32|1082.32|1084.07|1082.07|1084.32|1082.32|1084.07|1082.07|0
1733970900000|2024-12-12 02:35:00|1084.32|1082.32|1084.57|1082.57|1084.82|1082.82|1084.32|1082.32|0
1733971200000|2024-12-12 02:40:00|1084.44|1082.44|1084.57|1082.57|1084.57|1082.57|1084.32|1082.32|0
1733971500000|2024-12-12 02:45:00|1084.44|1082.44|1083.32|1081.32|1084.44|1082.44|1083.32|1081.32|0
1733971800000|2024-12-12 02:50:00|1083.2|1081.2|1083.32|1081.32|1083.57|1081.57|1082.83|1080.83|0
1733972100000|2024-12-12 02:55:00|1083.57|1081.57|1083.32|1081.32|1083.57|1081.57|1082.83|1080.83|0
1733972400000|2024-12-12 03:00:00|1083.57|1081.57|1083.82|1081.82|1084.32|1082.32|1083.44|1081.44|0
1733972700000|2024-12-12 03:05:00|1084.07|1082.07|1084.07|1082.07|1084.07|1082.07|1083.57|1081.57|0
1733973000000|2024-12-12 03:10:00|1083.82|1081.82|1083.57|1081.57|1084.07|1082.07|1083.57|1081.57|0
1733973300000|2024-12-12 03:15:00|1083.69|1081.69|1083.57|1081.57|1083.82|1081.82|1083.57|1081.57|0
1733973600000|2024-12-12 03:20:00|1083.82|1081.82|1083.32|1081.32|1083.82|1081.82|1083.07|1081.07|0
1733973900000|2024-12-12 03:25:00|1083.57|1081.57|1084.07|1082.07|1084.32|1082.32|1083.32|1081.32|0
1733974200000|2024-12-12 03:30:00|1083.82|1081.82|1084.32|1082.32|1084.32|1082.32|1083.57|1081.57|0
1733974500000|2024-12-12 03:35:00|1084.57|1082.57|1083.57|1081.57|1084.57|1082.57|1083.57|1081.57|0
1733974800000|2024-12-12 03:40:00|1083.32|1081.32|1083.07|1081.07|1083.32|1081.32|1083.07|1081.07|0
1733975100000|2024-12-12 03:45:00|1083.32|1081.32|1083.57|1081.57|1083.69|1081.69|1083.07|1081.07|0
1733975400000|2024-12-12 03:50:00|1083.44|1081.44|1084.07|1082.07|1084.07|1082.07|1083.44|1081.44|0
1733975700000|2024-12-12 03:55:00|1083.82|1081.82|1084.32|1082.32|1084.32|1082.32|1083.82|1081.82|0
1733976000000|2024-12-12 04:00:00|1084.07|1082.07|1084.07|1082.07|1084.32|1082.32|1084.07|1082.07|0
1733976300000|2024-12-12 04:05:00|1084.32|1082.32|1084.32|1082.32|1084.32|1082.32|1084.19|1082.19|0
1733976600000|2024-12-12 04:10:00|1084.57|1082.57|1084.56|1082.56|1084.81|1082.81|1084.44|1082.44|0
1733976900000|2024-12-12 04:15:00|1084.32|1082.32|1084.07|1082.07|1084.56|1082.56|1083.82|1081.82|0
1733977200000|2024-12-12 04:20:00|1084.32|1082.32|1084.81|1082.81|1084.81|1082.81|1084.32|1082.32|0
1733977500000|2024-12-12 04:25:00|1084.56|1082.56|1084.56|1082.56|1084.81|1082.81|1084.56|1082.56|0
1733977800000|2024-12-12 04:30:00|1084.43|1082.43|1084.81|1082.81|1084.81|1082.81|1084.43|1082.43|0
1733978100000|2024-12-12 04:35:00|1085.06|1083.06|1085.06|1083.06|1085.06|1083.06|1084.93|1082.93|0
1733978400000|2024-12-12 04:40:00|1085.31|1083.31|1085.31|1083.31|1085.31|1083.31|1085.06|1083.06|0
1733978700000|2024-12-12 04:45:00|1085.06|1083.06|1084.81|1082.81|1085.31|1083.31|1084.81|1082.81|0
1733979000000|2024-12-12 04:50:00|1085.06|1083.06|1085.06|1083.06|1085.06|1083.06|1085.06|1083.06|0
1733979300000|2024-12-12 04:55:00|1085.31|1083.31|1085.06|1083.06|1085.31|1083.31|1085.06|1083.06|0
1733979600000|2024-12-12 05:00:00|1085.31|1083.31|1085.06|1083.06|1085.56|1083.56|1085.06|1083.06|0
1733979900000|2024-12-12 05:05:00|1085.31|1083.31|1084.81|1082.81|1085.31|1083.31|1084.56|1082.56|0
1733980200000|2024-12-12 05:10:00|1085.06|1083.06|1084.81|1082.81|1085.06|1083.06|1084.81|1082.81|0
1733980500000|2024-12-12 05:15:00|1084.56|1082.56|1084.93|1082.93|1085.06|1083.06|1084.56|1082.56|0
1733980800000|2024-12-12 05:20:00|1084.81|1082.81|1085.06|1083.06|1085.06|1083.06|1084.56|1082.56|0
1733981400000|2024-12-12 05:30:00|1085.31|1083.31|1085.81|1083.81|1085.81|1083.81|1085.31|1083.31|0
1733981700000|2024-12-12 05:35:00|1085.56|1083.56|1085.81|1083.81|1086.05|1084.05|1085.56|1083.56|0
1733982000000|2024-12-12 05:40:00|1085.56|1083.56|1085.81|1083.81|1085.81|1083.81|1085.06|1083.06|0
1733982300000|2024-12-12 05:45:00|1086.05|1084.05|1086.3|1084.3|1086.3|1084.3|1086.05|1084.05|0
1733982600000|2024-12-12 05:50:00|1086.55|1084.55|1086.3|1084.3|1086.8|1084.8|1086.05|1084.05|0
1733982900000|2024-12-12 05:55:00|1086.42|1084.42|1086.55|1084.55|1086.55|1084.55|1086.3|1084.3|0
1733983200000|2024-12-12 06:00:00|1086.8|1084.8|1086.05|1084.05|1087.55|1085.55|1086.05|1084.05|0
1733983500000|2024-12-12 06:05:00|1086.3|1084.3|1086.05|1084.05|1086.3|1084.3|1085.8|1083.8|0
1733983800000|2024-12-12 06:10:00|1086.3|1084.3|1086.05|1084.05|1086.55|1084.55|1086.05|1084.05|0
1733984100000|2024-12-12 06:15:00|1086.3|1084.3|1086.55|1084.55|1086.55|1084.55|1086.3|1084.3|0
1733984400000|2024-12-12 06:20:00|1086.3|1084.3|1085.8|1083.8|1086.3|1084.3|1085.55|1083.55|0
1733984700000|2024-12-12 06:25:00|1085.55|1083.55|1085.55|1083.55|1085.8|1083.8|1085.55|1083.55|0
1733985000000|2024-12-12 06:30:00|1085.3|1083.3|1084.81|1082.81|1085.3|1083.3|1084.81|1082.81|0
1733985300000|2024-12-12 06:35:00|1084.56|1082.56|1084.81|1082.81|1085.06|1083.06|1084.56|1082.56|0
1733985600000|2024-12-12 06:40:00|1084.56|1082.56|1084.56|1082.56|1084.56|1082.56|1084.31|1082.31|0
1733985900000|2024-12-12 06:45:00|1084.31|1082.31|1084.31|1082.31|1084.31|1082.31|1083.56|1081.56|0
1733986200000|2024-12-12 06:50:00|1084.06|1082.06|1084.81|1082.81|1085.05|1083.05|1084.06|1082.06|0
1733986500000|2024-12-12 06:55:00|1084.56|1082.56|1084.81|1082.81|1085.05|1083.05|1084.56|1082.56|0
1733986800000|2024-12-12 07:00:00|1084.56|1082.56|1084.81|1082.81|1085.05|1083.05|1083.31|1081.31|0
1733987100000|2024-12-12 07:05:00|1084.68|1082.68|1085.55|1083.55|1085.55|1083.55|1084.56|1082.56|0
1733987400000|2024-12-12 07:10:00|1085.3|1083.3|1085.55|1083.55|1085.55|1083.55|1084.8|1082.8|0
1733987700000|2024-12-12 07:15:00|1085.3|1083.3|1084.8|1082.8|1085.55|1083.55|1084.8|1082.8|0
1733988000000|2024-12-12 07:20:00|1085.05|1083.05|1084.8|1082.8|1085.05|1083.05|1084.8|1082.8|0
1733988300000|2024-12-12 07:25:00|1084.67|1082.67|1084.31|1082.31|1084.8|1082.8|1084.31|1082.31|0
1733988600000|2024-12-12 07:30:00|1084.55|1082.55|1084.8|1082.8|1084.8|1082.8|1084.31|1082.31|0
1733988900000|2024-12-12 07:35:00|1084.67|1082.67|1084.55|1082.55|1084.8|1082.8|1084.31|1082.31|0
1733989200000|2024-12-12 07:40:00|1084.31|1082.31|1083.56|1081.56|1084.55|1082.55|1083.43|1081.43|0
1733989500000|2024-12-12 07:45:00|1083.31|1081.31|1084.06|1082.06|1084.06|1082.06|1083.31|1081.31|0
1733989800000|2024-12-12 07:50:00|1084.3|1082.3|1083.06|1081.06|1084.3|1082.3|1082.81|1080.81|0
1733990100000|2024-12-12 07:55:00|1082.81|1080.81|1083.31|1081.31|1083.31|1081.31|1082.56|1080.56|0
1733990400000|2024-12-12 08:00:00|1083.06|1081.06|1085.3|1083.3|1085.55|1083.55|1083.06|1081.06|0
1733990700000|2024-12-12 08:05:00|1085.05|1083.05|1084.55|1082.55|1085.05|1083.05|1084.05|1082.05|0
1733991000000|2024-12-12 08:10:00|1084.05|1082.05|1084.05|1082.05|1084.55|1082.55|1084.05|1082.05|0
1733991300000|2024-12-12 08:15:00|1084.3|1082.3|1084.3|1082.3|1084.67|1082.67|1083.81|1081.81|0
1733991600000|2024-12-12 08:20:00|1084.05|1082.05|1084.3|1082.3|1084.55|1082.55|1084.05|1082.05|0
1733991900000|2024-12-12 08:25:00|1084.05|1082.05|1084.05|1082.05|1084.05|1082.05|1083.31|1081.31|0
1733992200000|2024-12-12 08:30:00|1085.3|1083.3|1083.18|1081.18|1085.8|1083.8|1083.06|1081.06|0
1733992500000|2024-12-12 08:35:00|1083.31|1081.31|1082.56|1080.56|1083.56|1081.56|1082.56|1080.56|0
1733992800000|2024-12-12 08:40:00|1082.31|1080.31|1082.81|1080.81|1082.81|1080.81|1081.81|1079.81|0
1733993100000|2024-12-12 08:45:00|1082.56|1080.56|1083.06|1081.06|1083.31|1081.31|1082.56|1080.56|0
1733993400000|2024-12-12 08:50:00|1082.93|1080.93|1083.06|1081.06|1083.31|1081.31|1082.56|1080.56|0
1733993700000|2024-12-12 08:55:00|1082.93|1080.93|1082.81|1080.81|1083.31|1081.31|1082.56|1080.56|0
1733994000000|2024-12-12 09:00:00|1083.06|1081.06|1083.8|1081.8|1084.3|1082.3|1083.06|1081.06|0
1733994300000|2024-12-12 09:05:00|1083.67|1081.67|1083.06|1081.06|1084.3|1082.3|1083.06|1081.06|0
1733994600000|2024-12-12 09:10:00|1083.3|1081.3|1083.3|1081.3|1083.55|1081.55|1082.31|1080.31|0
1733994900000|2024-12-12 09:15:00|1083.42|1081.42|1083.55|1081.55|1083.55|1081.55|1082.56|1080.56|0
1733995200000|2024-12-12 09:20:00|1083.8|1081.8|1084.05|1082.05|1084.55|1082.55|1083.8|1081.8|0
1733995500000|2024-12-12 09:25:00|1083.55|1081.55|1082.81|1080.81|1083.8|1081.8|1082.81|1080.81|0
1733995800000|2024-12-12 09:30:00|1082.56|1080.56|1082.31|1080.31|1082.56|1080.56|1081.81|1079.81|0
1733996100000|2024-12-12 09:35:00|1082.43|1080.43|1082.31|1080.31|1082.81|1080.81|1082.06|1080.06|0
1733996400000|2024-12-12 09:40:00|1082.43|1080.43|1082.03|1080.03|1082.56|1080.56|1081.78|1079.78|0
1733996700000|2024-12-12 09:45:00|1082.28|1080.28|1082.78|1080.78|1083.03|1081.03|1082.03|1080.03|0
1733997000000|2024-12-12 09:50:00|1082.53|1080.53|1082.53|1080.53|1083.03|1081.03|1082.28|1080.28|0
1733997300000|2024-12-12 09:55:00|1082.4|1080.4|1082.03|1080.03|1082.53|1080.53|1081.28|1079.28|0
1733997600000|2024-12-12 10:00:00|1081.78|1079.78|1082.28|1080.28|1082.28|1080.28|1081.53|1079.53|0
1733997900000|2024-12-12 10:05:00|1082.15|1080.15|1081.78|1079.78|1082.78|1080.78|1081.78|1079.78|0
1733998200000|2024-12-12 10:10:00|1082.03|1080.03|1082.28|1080.28|1082.28|1080.28|1081.4|1079.4|0
1733998500000|2024-12-12 10:15:00|1082.53|1080.53|1082.03|1080.03|1082.78|1080.78|1082.03|1080.03|0
1733998800000|2024-12-12 10:20:00|1082.28|1080.28|1083.28|1081.28|1083.28|1081.28|1082.03|1080.03|0
1733999100000|2024-12-12 10:25:00|1083.52|1081.52|1084.02|1082.02|1084.52|1082.52|1083.52|1081.52|0
1733999400000|2024-12-12 10:30:00|1083.89|1081.89|1083.77|1081.77|1084.02|1082.02|1083.28|1081.28|0
1733999700000|2024-12-12 10:35:00|1083.52|1081.52|1083.03|1081.03|1083.52|1081.52|1083.03|1081.03|0
1734000000000|2024-12-12 10:40:00|1083.15|1081.15|1083.77|1081.77|1084.02|1082.02|1083.15|1081.15|0
1734000300000|2024-12-12 10:45:00|1083.52|1081.52|1082.78|1080.78|1083.52|1081.52|1082.78|1080.78|0
1734000600000|2024-12-12 10:50:00|1082.9|1080.9|1082.78|1080.78|1083.27|1081.27|1082.53|1080.53|0
1734000900000|2024-12-12 10:55:00|1083.03|1081.03|1083.03|1081.03|1083.27|1081.27|1082.78|1080.78|0
1734001200000|2024-12-12 11:00:00|1083.15|1081.15|1083.03|1081.03|1083.77|1081.77|1083.03|1081.03|0
1734001500000|2024-12-12 11:05:00|1082.9|1080.9|1082.53|1080.53|1084.77|1082.77|1082.28|1080.28|0
1734001800000|2024-12-12 11:10:00|1082.78|1080.78|1080.28|1078.28|1082.78|1080.78|1080.28|1078.28|0
1734002100000|2024-12-12 11:15:00|1080.04|1078.04|1081.53|1079.53|1081.53|1079.53|1079.79|1077.79|0
1734002400000|2024-12-12 11:20:00|1081.78|1079.78|1081.03|1079.03|1082.03|1080.03|1081.03|1079.03|0
1734002700000|2024-12-12 11:25:00|1081.28|1079.28|1081.53|1079.53|1081.53|1079.53|1080.53|1078.53|0
1734003000000|2024-12-12 11:30:00|1081.78|1079.78|1082.53|1080.53|1082.78|1080.78|1081.78|1079.78|0
1734003300000|2024-12-12 11:35:00|1082.28|1080.28|1082.53|1080.53|1082.78|1080.78|1082.28|1080.28|0
1734003600000|2024-12-12 11:40:00|1082.78|1080.78|1082.53|1080.53|1082.78|1080.78|1082.03|1080.03|0
1734003900000|2024-12-12 11:45:00|1082.4|1080.4|1082.28|1080.28|1082.77|1080.77|1082.28|1080.28|0
1734004200000|2024-12-12 11:50:00|1082.4|1080.4|1082.77|1080.77|1082.77|1080.77|1081.78|1079.78|0
1734004500000|2024-12-12 11:55:00|1082.53|1080.53|1081.28|1079.28|1082.53|1080.53|1081.28|1079.28|0
1734004800000|2024-12-12 12:00:00|1081.78|1079.78|1081.03|1079.03|1082.03|1080.03|1080.53|1078.53|0
1734005100000|2024-12-12 12:05:00|1081.15|1079.15|1082.77|1080.77|1083.27|1081.27|1081.15|1079.15|0
1734005400000|2024-12-12 12:10:00|1083.02|1081.02|1083.52|1081.52|1083.77|1081.77|1082.77|1080.77|0
1734005700000|2024-12-12 12:15:00|1083.39|1081.39|1083.52|1081.52|1083.52|1081.52|1082.64|1080.64|0
1734006000000|2024-12-12 12:20:00|1083.27|1081.27|1083.52|1081.52|1083.52|1081.52|1083.02|1081.02|0
1734006300000|2024-12-12 12:25:00|1083.27|1081.27|1083.02|1081.02|1083.77|1081.77|1082.52|1080.52|0
1734006600000|2024-12-12 12:30:00|1083.27|1081.27|1081.03|1079.03|1083.27|1081.27|1080.65|1078.65|0
1734006900000|2024-12-12 12:35:00|1080.78|1078.78|1082.03|1080.03|1082.27|1080.27|1080.53|1078.53|0
1734007200000|2024-12-12 12:40:00|1081.78|1079.78|1080.53|1078.53|1081.9|1079.9|1080.4|1078.4|0
1734007500000|2024-12-12 12:45:00|1080.28|1078.28|1081.53|1079.53|1082.03|1080.03|1080.28|1078.28|0
1734007800000|2024-12-12 12:50:00|1081.4|1079.4|1080.03|1078.03|1081.53|1079.53|1079.78|1077.78|0
1734008100000|2024-12-12 12:55:00|1079.78|1077.78|1080.28|1078.28|1080.53|1078.53|1079.53|1077.53|0
1734008400000|2024-12-12 13:00:00|1080.03|1078.03|1077.79|1075.79|1080.53|1078.53|1077.54|1075.54|0
1734008700000|2024-12-12 13:05:00|1078.04|1076.04|1080.53|1078.53|1080.78|1078.78|1078.04|1076.04|0
1734009000000|2024-12-12 13:10:00|1080.03|1078.03|1080.78|1078.78|1081.28|1079.28|1079.78|1077.78|0
1734009300000|2024-12-12 13:15:00|1080.65|1078.65|1082.27|1080.27|1082.27|1080.27|1080.65|1078.65|0
1734009600000|2024-12-12 13:20:00|1082.52|1080.52|1083.02|1081.02|1083.77|1081.77|1081.78|1079.78|0
1734009900000|2024-12-12 13:25:00|1083.27|1081.27|1082.89|1080.89|1083.27|1081.27|1082.02|1080.02|0
1734010200000|2024-12-12 13:30:00|1082.14|1080.14|1077.29|1075.29|1086.38|1084.38|1076.79|1074.79|0
1734010500000|2024-12-12 13:35:00|1077.04|1075.04|1075.03|1073.03|1077.29|1075.29|1071.93|1069.93|0
1734010800000|2024-12-12 13:40:00|1075.28|1073.28|1077.53|1075.53|1078.52|1076.52|1074.04|1072.04|0
1734011100000|2024-12-12 13:45:00|1077.78|1075.78|1077.78|1075.78|1079.52|1077.52|1076.78|1074.78|0
1734011400000|2024-12-12 13:50:00|1078.03|1076.03|1077.78|1075.78|1079.27|1077.27|1076.78|1074.78|0
1734011700000|2024-12-12 13:55:00|1078.02|1076.02|1077.9|1075.9|1078.27|1076.27|1076.28|1074.28|0
1734012000000|2024-12-12 14:00:00|1078.27|1076.27|1079.77|1077.77|1081.02|1079.02|1077.53|1075.53|0
1734012300000|2024-12-12 14:05:00|1079.27|1077.27|1080.02|1078.02|1080.77|1078.77|1078.77|1076.77|0
1734012600000|2024-12-12 14:10:00|1079.77|1077.77|1076.28|1074.28|1080.39|1078.39|1076.28|1074.28|0
1734012900000|2024-12-12 14:15:00|1076.03|1074.03|1077.53|1075.53|1078.52|1076.52|1075.78|1073.78|0
1734013200000|2024-12-12 14:20:00|1077.28|1075.28|1079.27|1077.27|1079.64|1077.64|1077.03|1075.03|0
1734013500000|2024-12-12 14:25:00|1078.77|1076.77|1082.51|1080.51|1083.01|1081.01|1078.03|1076.03|0
1734013800000|2024-12-12 14:30:00|1082.26|1080.26|1076.03|1074.03|1082.51|1080.51|1075.53|1073.53|0
1734014100000|2024-12-12 14:35:00|1076.53|1074.53|1077.53|1075.53|1079.02|1077.02|1075.53|1073.53|0
1734014400000|2024-12-12 14:40:00|1076.78|1074.78|1080.27|1078.27|1080.77|1078.77|1075.53|1073.53|0
1734014700000|2024-12-12 14:45:00|1079.77|1077.77|1075.27|1073.27|1080.02|1078.02|1075.27|1073.27|0
1734015000000|2024-12-12 14:50:00|1075.52|1073.52|1074.77|1072.77|1077.76|1075.76|1074.27|1072.27|0
1734015300000|2024-12-12 14:55:00|1074.52|1072.52|1077.76|1075.76|1078.51|1076.51|1073.77|1071.77|0
1734015600000|2024-12-12 15:00:00|1078.26|1076.26|1074.77|1072.77|1078.76|1076.76|1073.52|1071.52|0
1734015900000|2024-12-12 15:05:00|1074.27|1072.27|1071.28|1069.28|1075.52|1073.52|1070.28|1068.28|0
1734016200000|2024-12-12 15:10:00|1071.53|1069.53|1070.78|1068.78|1072.03|1070.03|1067.79|1065.79|0
1734016500000|2024-12-12 15:15:00|1070.53|1068.53|1075.52|1073.52|1075.52|1073.52|1069.04|1067.04|0
1734016800000|2024-12-12 15:20:00|1075.27|1073.27|1078.01|1076.01|1079|1077|1073.27|1071.27|0
1734017100000|2024-12-12 15:25:00|1078.26|1076.26|1082|1080|1082.74|1080.74|1077.51|1075.51|0
1734017400000|2024-12-12 15:30:00|1081.5|1079.5|1082.24|1080.24|1084.24|1082.24|1081.25|1079.25|0
1734017700000|2024-12-12 15:35:00|1082.49|1080.49|1084.74|1082.74|1085.73|1083.73|1082|1080|0
1734018000000|2024-12-12 15:40:00|1084.49|1082.49|1080.5|1078.5|1085.49|1083.49|1079.25|1077.25|0
1734018300000|2024-12-12 15:45:00|1080.25|1078.25|1082.25|1080.25|1083.62|1081.62|1079.5|1077.5|0
1734018600000|2024-12-12 15:50:00|1082|1080|1081.5|1079.5|1082.75|1080.75|1080.26|1078.26|0
1734018900000|2024-12-12 15:55:00|1081.75|1079.75|1083.99|1081.99|1084.49|1082.49|1081.75|1079.75|0
1734019200000|2024-12-12 16:00:00|1084.24|1082.24|1086.24|1084.24|1087.23|1085.23|1082.5|1080.5|0
1734019500000|2024-12-12 16:05:00|1086.49|1084.49|1085.49|1083.49|1087.48|1085.48|1085.24|1083.24|0
1734019800000|2024-12-12 16:10:00|1085.74|1083.74|1084.74|1082.74|1087.48|1085.48|1084.74|1082.74|0
1734020100000|2024-12-12 16:15:00|1084.99|1082.99|1087.36|1085.36|1087.49|1085.49|1083.25|1081.25|0
1734020400000|2024-12-12 16:20:00|1087.24|1085.24|1085.74|1083.74|1087.49|1085.49|1084|1082|0
1734020700000|2024-12-12 16:25:00|1085.99|1083.99|1085|1083|1086.74|1084.74|1084.75|1082.75|0
1734021000000|2024-12-12 16:30:00|1085.25|1083.25|1083.5|1081.5|1085.25|1083.25|1083|1081|0
1734021300000|2024-12-12 16:35:00|1083.25|1081.25|1082.25|1080.25|1084.25|1082.25|1082.25|1080.25|0
1734021600000|2024-12-12 16:40:00|1082|1080|1080.51|1078.51|1082|1080|1079.51|1077.51|0
1734021900000|2024-12-12 16:45:00|1080.76|1078.76|1079.51|1077.51|1080.76|1078.76|1075.27|1073.27|0
1734022200000|2024-12-12 16:50:00|1079.76|1077.76|1077.02|1075.02|1079.76|1077.76|1076.27|1074.27|0
1734022500000|2024-12-12 16:55:00|1077.27|1075.27|1074.03|1072.03|1078.02|1076.02|1074.03|1072.03|0
1734022800000|2024-12-12 17:00:00|1074.28|1072.28|1079.26|1077.26|1079.51|1077.51|1074.03|1072.03|0
1734023100000|2024-12-12 17:05:00|1079.01|1077.01|1081.75|1079.75|1082|1080|1079.01|1077.01|0
1734023400000|2024-12-12 17:10:00|1082|1080|1082.5|1080.5|1083.25|1081.25|1081.51|1079.51|0
1734023700000|2024-12-12 17:15:00|1083.25|1081.25|1083.5|1081.5|1085|1083|1083.25|1081.25|0
1734024000000|2024-12-12 17:20:00|1083.75|1081.75|1080.76|1078.76|1084.25|1082.25|1079.76|1077.76|0
1734024300000|2024-12-12 17:25:00|1080.51|1078.51|1081.26|1079.26|1082|1080|1080.01|1078.01|0
1734024600000|2024-12-12 17:30:00|1081.01|1079.01|1077.27|1075.27|1081.75|1079.75|1076.77|1074.77|0
1734024900000|2024-12-12 17:35:00|1077.02|1075.02|1078.76|1076.76|1079.01|1077.01|1075.02|1073.02|0
1734025200000|2024-12-12 17:40:00|1078.26|1076.26|1077.52|1075.52|1078.26|1076.26|1075.77|1073.77|0
1734025500000|2024-12-12 17:45:00|1079.26|1077.26|1079.26|1077.26|1080.51|1078.51|1078.51|1076.51|0
1734025800000|2024-12-12 17:50:00|1079.13|1077.13|1079.51|1077.51|1079.51|1077.51|1077.02|1075.02|0
1734026100000|2024-12-12 17:55:00|1079.76|1077.76|1084|1082|1084.5|1082.5|1079.76|1077.76|0
1734026400000|2024-12-12 18:00:00|1083.75|1081.75|1081.01|1079.01|1084.75|1082.75|1081.01|1079.01|0
1734026700000|2024-12-12 18:05:00|1081.13|1079.13|1083.75|1081.75|1083.75|1081.75|1080.5|1078.5|0
1734027000000|2024-12-12 18:10:00|1083.99|1081.99|1083.99|1081.99|1084.24|1082.24|1080.75|1078.75|0
1734027300000|2024-12-12 18:15:00|1083.75|1081.75|1084.49|1082.49|1084.49|1082.49|1082|1080|0
1734027600000|2024-12-12 18:20:00|1084.24|1082.24|1084.49|1082.49|1084.99|1082.99|1083|1081|0
1734027900000|2024-12-12 18:25:00|1084.24|1082.24|1081.25|1079.25|1085.49|1083.49|1080.75|1078.75|0
1734028200000|2024-12-12 18:30:00|1081|1079|1078.51|1076.51|1081.25|1079.25|1078.51|1076.51|0
1734028500000|2024-12-12 18:35:00|1078.26|1076.26|1077.76|1075.76|1078.26|1076.26|1075.27|1073.27|0
1734028800000|2024-12-12 18:40:00|1077.51|1075.51|1076.02|1074.02|1079.01|1077.01|1075.52|1073.52|0
1734029100000|2024-12-12 18:45:00|1075.77|1073.77|1077.26|1075.26|1077.26|1075.26|1075.64|1073.64|0
1734029400000|2024-12-12 18:50:00|1077.51|1075.51|1076.02|1074.02|1077.51|1075.51|1075.27|1073.27|0
1734029700000|2024-12-12 18:55:00|1075.77|1073.77|1073.52|1071.52|1076.52|1074.52|1073.27|1071.27|0
1734030000000|2024-12-12 19:00:00|1073.27|1071.27|1076.01|1074.01|1076.01|1074.01|1071.53|1069.53|0
1734030300000|2024-12-12 19:05:00|1076.26|1074.26|1074.26|1072.26|1077.25|1075.25|1074.01|1072.01|0
1734030600000|2024-12-12 19:10:00|1074.51|1072.51|1072.52|1070.52|1076.51|1074.51|1072.27|1070.27|0
1734030900000|2024-12-12 19:15:00|1072.77|1070.77|1070.77|1068.77|1073.26|1071.26|1070.27|1068.27|0
1734031200000|2024-12-12 19:20:00|1070.02|1068.02|1067.28|1065.28|1070.52|1068.52|1064.54|1062.54|0
1734031500000|2024-12-12 19:25:00|1067.03|1065.03|1065.54|1063.54|1069.03|1067.03|1065.29|1063.29|0
1734031800000|2024-12-12 19:30:00|1065.29|1063.29|1068.03|1066.03|1068.78|1066.78|1065.29|1063.29|0
1734032100000|2024-12-12 19:35:00|1067.78|1065.78|1070.02|1068.02|1070.27|1068.27|1067.03|1065.03|0
1734032400000|2024-12-12 19:40:00|1070.27|1068.27|1069.03|1067.03|1070.27|1068.27|1066.53|1064.53|0
1734032700000|2024-12-12 19:45:00|1068.78|1066.78|1068.03|1066.03|1070.52|1068.52|1067.28|1065.28|0
1734033000000|2024-12-12 19:50:00|1067.78|1065.78|1067.28|1065.28|1069.03|1067.03|1065.54|1063.54|0
1734033300000|2024-12-12 19:55:00|1067.53|1065.53|1067.53|1065.53|1068.28|1066.28|1065.54|1063.54|0
1734033600000|2024-12-12 20:00:00|1066.53|1064.53|1065.54|1063.54|1067.53|1065.53|1065.04|1063.04|0
1734033900000|2024-12-12 20:05:00|1065.79|1063.79|1066.89|1064.89|1068.26|1066.26|1065.27|1063.27|0
1734034200000|2024-12-12 20:10:00|1066.77|1064.77|1064.78|1062.78|1067.02|1065.02|1063.78|1061.78|0
1734034500000|2024-12-12 20:15:00|1064.53|1062.53|1065.53|1063.53|1067.02|1065.02|1064.53|1062.53|0
1734034800000|2024-12-12 20:20:00|1065.28|1063.28|1065.03|1063.03|1067.02|1065.02|1064.78|1062.78|0
1734035100000|2024-12-12 20:25:00|1065.28|1063.28|1065.03|1063.03|1066.03|1064.03|1063.78|1061.78|0
1734035400000|2024-12-12 20:30:00|1065.78|1063.78|1069.02|1067.02|1069.02|1067.02|1065.03|1063.03|0
1734035700000|2024-12-12 20:35:00|1068.77|1066.77|1067.27|1065.27|1069.02|1067.02|1067.27|1065.27|0
1734036000000|2024-12-12 20:40:00|1066.02|1064.02|1066.77|1064.77|1067.02|1065.02|1065.03|1063.03|0
1734036300000|2024-12-12 20:45:00|1067.02|1065.02|1066.77|1064.77|1069.52|1067.52|1066.52|1064.52|0
1734036600000|2024-12-12 20:50:00|1066.64|1064.64|1063.53|1061.53|1069.52|1067.52|1063.53|1061.53|0
1734036900000|2024-12-12 20:55:00|1063.28|1061.28|1060.54|1058.54|1063.28|1061.28|1060.54|1058.54|0
1734037200000|2024-12-12 21:00:00|1060.29|1058.29|1058.05|1056.05|1060.29|1058.29|1057.3|1055.3|0
1734037500000|2024-12-12 21:05:00|1057.8|1055.8|1058.55|1056.55|1059.04|1057.04|1057.05|1055.05|0
1734037800000|2024-12-12 21:10:00|1058.3|1056.3|1057.3|1055.3|1058.3|1056.3|1056.3|1054.3|0
1734038100000|2024-12-12 21:15:00|1057.4|1055.2|1061.89|1059.69|1062.14|1059.94|1055.9|1053.7|0
1734038400000|2024-12-12 21:20:00|1062.14|1059.94|1063.13|1060.93|1063.13|1060.93|1061.14|1058.94|0
1734038700000|2024-12-12 21:25:00|1063.25|1061.05|1063.88|1061.68|1063.88|1061.68|1062.14|1059.94|0
1734039000000|2024-12-12 21:30:00|1064.13|1061.93|1062.63|1060.43|1064.13|1061.93|1062.38|1060.18|0
1734039300000|2024-12-12 21:35:00|1062.38|1060.18|1060.14|1057.94|1062.38|1060.18|1059.89|1057.69|0
1734039600000|2024-12-12 21:40:00|1060.64|1058.44|1060.89|1058.69|1061.14|1058.94|1059.64|1057.44|0
1734039900000|2024-12-12 21:45:00|1060.64|1058.44|1060.64|1058.44|1061.14|1058.94|1059.39|1057.19|0
1734040200000|2024-12-12 21:50:00|1060.39|1058.19|1060.14|1057.94|1060.64|1058.44|1059.14|1056.94|0
1734040500000|2024-12-12 21:55:00|1059.89|1057.69|1058.76|1056.56|1060.14|1057.94|1058.76|1056.56|0
1734040800000|2024-12-12 22:00:00|1060.15|1057.95|1059.49|1057.29|1060.15|1057.95|1059.09|1056.89|0
1734041100000|2024-12-12 22:05:00|1059.6|1057.4|1058.94|1056.74|1059.93|1057.73|1058.94|1056.74|0
1734041400000|2024-12-12 22:10:00|1059.42|1057.22|1059.16|1056.96|1059.42|1057.22|1058.55|1056.35|0
1734041700000|2024-12-12 22:15:00|1059.34|1057.14|1059.64|1057.44|1059.82|1057.62|1059.34|1057.14|0
1734042000000|2024-12-12 22:20:00|1059.67|1057.47|1061.02|1058.82|1061.09|1058.89|1059.49|1057.29|0
1734042300000|2024-12-12 22:25:00|1061.05|1058.85|1062.58|1060.38|1062.58|1060.38|1061.05|1058.85|0
1734042600000|2024-12-12 22:30:00|1062.54|1060.34|1062.73|1060.53|1063.6|1061.4|1062.11|1059.91|0
1734042900000|2024-12-12 22:35:00|1062.65|1060.45|1064.4|1062.2|1064.77|1062.57|1062.65|1060.45|0
1734043200000|2024-12-12 22:40:00|1064.03|1061.83|1065.88|1063.68|1066.83|1064.63|1064.03|1061.83|0
1734043500000|2024-12-12 22:45:00|1065.78|1063.58|1065.19|1062.99|1067.27|1065.07|1063.48|1061.28|0
1734043800000|2024-12-12 22:50:00|1066.18|1063.98|1066.18|1063.98|1066.59|1064.39|1066.07|1063.87|0
1734044100000|2024-12-12 22:55:00|1066.22|1064.02|1067.43|1065.23|1067.72|1065.52|1065.89|1063.69|0
1734044400000|2024-12-12 23:00:00|1066.74|1064.54|1064.63|1062.43|1066.87|1064.67|1063.38|1061.18|0
1734044700000|2024-12-12 23:05:00|1064.75|1062.55|1063.38|1061.18|1065.63|1063.43|1063.38|1061.18|0
1734045000000|2024-12-12 23:10:00|1063.5|1061.3|1062.88|1060.68|1063.63|1061.43|1062.63|1060.43|0
1734045300000|2024-12-12 23:15:00|1063.13|1060.93|1064.63|1062.43|1064.63|1062.43|1063.13|1060.93|0
1734045600000|2024-12-12 23:20:00|1064.88|1062.68|1064.63|1062.43|1064.88|1062.68|1064.13|1061.93|0
1734045900000|2024-12-12 23:25:00|1064.38|1062.18|1064.13|1061.93|1064.63|1062.43|1063.88|1061.68|0
1734046200000|2024-12-12 23:30:00|1064.38|1062.18|1065.13|1062.93|1065.13|1062.93|1063.38|1061.18|0
1734046500000|2024-12-12 23:35:00|1065.38|1063.18|1065.63|1063.43|1065.87|1063.67|1064.88|1062.68|0
1734046800000|2024-12-12 23:40:00|1065.5|1063.3|1065.63|1063.43|1065.63|1063.43|1064.63|1062.43|0
1734047100000|2024-12-12 23:45:00|1065.87|1063.67|1064.88|1062.68|1066.62|1064.42|1064.88|1062.68|0
1734047400000|2024-12-12 23:50:00|1065.13|1062.93|1065|1062.8|1065.63|1063.43|1064.63|1062.43|0
1734047700000|2024-12-12 23:55:00|1065.13|1062.93|1065.63|1063.43|1066.37|1064.17|1065|1062.8|0
1734048000000|2024-12-13 00:00:00|1065.87|1063.67|1065.63|1063.43|1066.12|1063.92|1064.38|1062.18|0
1734048300000|2024-12-13 00:05:00|1065.5|1063.3|1067.37|1065.17|1067.62|1065.42|1065.38|1063.18|0
1734048600000|2024-12-13 00:10:00|1067.62|1065.42|1068.74|1066.54|1068.87|1066.67|1067.37|1065.17|0
1734048900000|2024-12-13 00:15:00|1068.87|1066.67|1068.12|1065.92|1068.87|1066.67|1067.49|1065.29|0
1734049200000|2024-12-13 00:20:00|1068.37|1066.17|1068.87|1066.67|1069.61|1067.41|1068.37|1066.17|0
1734049500000|2024-12-13 00:25:00|1068.62|1066.42|1069.86|1067.66|1070.11|1067.91|1068.62|1066.42|0
1734049800000|2024-12-13 00:30:00|1070.11|1067.91|1070.36|1068.16|1070.86|1068.66|1070.11|1067.91|0
1734050100000|2024-12-13 00:35:00|1070.11|1067.91|1070.61|1068.41|1070.61|1068.41|1069.37|1067.17|0
1734050400000|2024-12-13 00:40:00|1070.73|1068.53|1070.61|1068.41|1071.11|1068.91|1070.36|1068.16|0
1734050700000|2024-12-13 00:45:00|1070.86|1068.66|1069.37|1067.17|1070.86|1068.66|1069.37|1067.17|0
1734051000000|2024-12-13 00:50:00|1069.61|1067.41|1069.86|1067.66|1070.86|1068.66|1069.61|1067.41|0
1734051300000|2024-12-13 00:55:00|1070.11|1067.91|1069.61|1067.41|1070.36|1068.16|1069.61|1067.41|0
1734051600000|2024-12-13 01:00:00|1069.12|1066.92|1068.62|1066.42|1069.37|1067.17|1067.87|1065.67|0
1734051900000|2024-12-13 01:05:00|1068.87|1066.67|1068.87|1066.67|1069.12|1066.92|1068.12|1065.92|0
1734052200000|2024-12-13 01:10:00|1069.12|1066.92|1068.62|1066.42|1069.37|1067.17|1068.62|1066.42|0
1734052500000|2024-12-13 01:15:00|1068.37|1066.17|1067.87|1065.67|1068.37|1066.17|1066.87|1064.67|0
1734052800000|2024-12-13 01:20:00|1067.74|1065.54|1067.12|1064.92|1067.74|1065.54|1066.24|1064.04|0
1734053100000|2024-12-13 01:25:00|1066.99|1064.79|1066.13|1063.93|1067.12|1064.92|1066|1063.8|0
1734053400000|2024-12-13 01:30:00|1066.03|1064.03|1066.77|1064.77|1066.89|1064.89|1066.03|1064.03|0
1734053700000|2024-12-13 01:35:00|1066.64|1064.64|1066.53|1064.53|1067.02|1065.02|1066.53|1064.53|0
1734054000000|2024-12-13 01:40:00|1066.4|1064.4|1066.53|1064.53|1067.02|1065.02|1066.28|1064.28|0
1734054300000|2024-12-13 01:45:00|1066.77|1064.77|1066.53|1064.53|1067.77|1065.77|1066.15|1064.15|0
1734054600000|2024-12-13 01:50:00|1066.77|1064.77|1065.53|1063.53|1067.02|1065.02|1065.53|1063.53|0
1734054900000|2024-12-13 01:55:00|1065.78|1063.78|1066.03|1064.03|1066.28|1064.28|1065.78|1063.78|0
1734055200000|2024-12-13 02:00:00|1065.78|1063.78|1063.78|1061.78|1066.03|1064.03|1063.03|1061.03|0
1734055500000|2024-12-13 02:05:00|1063.65|1061.65|1062.78|1060.78|1064.03|1062.03|1062.78|1060.78|0
1734055800000|2024-12-13 02:10:00|1062.54|1060.54|1062.78|1060.78|1063.03|1061.03|1061.04|1059.04|0
1734056100000|2024-12-13 02:15:00|1063.03|1061.03|1064.4|1062.4|1064.53|1062.53|1063.03|1061.03|0
1734056400000|2024-12-13 02:20:00|1064.53|1062.53|1065.78|1063.78|1066.03|1064.03|1064.03|1062.03|0
1734056700000|2024-12-13 02:25:00|1065.53|1063.53|1066.15|1064.15|1066.53|1064.53|1065.03|1063.03|0
1734057000000|2024-12-13 02:30:00|1066.03|1064.03|1065.78|1063.78|1066.03|1064.03|1065.28|1063.28|0
1734057300000|2024-12-13 02:35:00|1066.03|1064.03|1065.28|1063.28|1066.28|1064.28|1065.28|1063.28|0
1734057600000|2024-12-13 02:40:00|1065.15|1063.15|1064.53|1062.53|1065.53|1063.53|1064.4|1062.4|0
1734057900000|2024-12-13 02:45:00|1065.03|1063.03|1065.03|1063.03|1065.78|1063.78|1064.78|1062.78|0
1734058200000|2024-12-13 02:50:00|1064.9|1062.9|1064.53|1062.53|1065.03|1063.03|1064.28|1062.28|0
1734058500000|2024-12-13 02:55:00|1064.28|1062.28|1065.53|1063.53|1065.78|1063.78|1064.28|1062.28|0
1734058800000|2024-12-13 03:00:00|1065.78|1063.78|1063.78|1061.78|1065.78|1063.78|1063.78|1061.78|0
1734059100000|2024-12-13 03:05:00|1063.53|1061.53|1063.78|1061.78|1064.28|1062.28|1063.53|1061.53|0
1734059400000|2024-12-13 03:10:00|1063.9|1061.9|1063.78|1061.78|1064.53|1062.53|1063.78|1061.78|0
1734059700000|2024-12-13 03:15:00|1063.53|1061.53|1064.53|1062.53|1064.53|1062.53|1063.28|1061.28|0
1734060000000|2024-12-13 03:20:00|1064.28|1062.28|1063.28|1061.28|1064.28|1062.28|1063.03|1061.03|0
1734060300000|2024-12-13 03:25:00|1063.15|1061.15|1061.79|1059.79|1063.28|1061.28|1061.79|1059.79|0
1734060600000|2024-12-13 03:30:00|1062.04|1060.04|1062.54|1060.54|1062.54|1060.54|1062.04|1060.04|0
1734060900000|2024-12-13 03:35:00|1062.29|1060.29|1063.28|1061.28|1063.28|1061.28|1062.16|1060.16|0
1734061200000|2024-12-13 03:40:00|1063.4|1061.4|1062.29|1060.29|1063.53|1061.53|1062.04|1060.04|0
1734061500000|2024-12-13 03:45:00|1062.41|1060.41|1063.53|1061.53|1063.53|1061.53|1062.29|1060.29|0
1734061800000|2024-12-13 03:50:00|1063.4|1061.4|1063.03|1061.03|1063.53|1061.53|1062.54|1060.54|0
1734062100000|2024-12-13 03:55:00|1063.28|1061.28|1062.54|1060.54|1063.28|1061.28|1062.54|1060.54|0
1734062400000|2024-12-13 04:00:00|1062.78|1060.78|1062.41|1060.41|1062.78|1060.78|1061.79|1059.79|0
1734062700000|2024-12-13 04:05:00|1062.29|1060.29|1062.41|1060.41|1062.78|1060.78|1062.29|1060.29|0
1734063000000|2024-12-13 04:10:00|1062.54|1060.54|1063.03|1061.03|1063.28|1061.28|1062.54|1060.54|0
1734063300000|2024-12-13 04:15:00|1062.9|1060.9|1062.54|1060.54|1062.9|1060.9|1061.79|1059.79|0
1734063600000|2024-12-13 04:20:00|1063.03|1061.03|1064.03|1062.03|1064.03|1062.03|1062.78|1060.78|0
1734063900000|2024-12-13 04:25:00|1063.78|1061.78|1064.03|1062.03|1064.03|1062.03|1063.53|1061.53|0
1734064200000|2024-12-13 04:30:00|1064.15|1062.15|1064.53|1062.53|1064.53|1062.53|1064.03|1062.03|0
1734064500000|2024-12-13 04:35:00|1064.78|1062.78|1065.03|1063.03|1065.53|1063.53|1064.78|1062.78|0
1734064800000|2024-12-13 04:40:00|1065.28|1063.28|1065.03|1063.03|1065.4|1063.4|1064.78|1062.78|0
1734065100000|2024-12-13 04:45:00|1065.28|1063.28|1066.03|1064.03|1066.03|1064.03|1065.28|1063.28|0
1734065400000|2024-12-13 04:50:00|1065.78|1063.78|1066.53|1064.53|1066.78|1064.78|1065.78|1063.78|0
1734065700000|2024-12-13 04:55:00|1066.65|1064.65|1066.78|1064.78|1066.78|1064.78|1066.28|1064.28|0
1734066000000|2024-12-13 05:00:00|1066.65|1064.65|1066.78|1064.78|1067.02|1065.02|1066.28|1064.28|0
1734066300000|2024-12-13 05:05:00|1066.65|1064.65|1065.53|1063.53|1066.65|1064.65|1065.53|1063.53|0
1734066600000|2024-12-13 05:10:00|1065.28|1063.28|1065.03|1063.03|1065.28|1063.28|1064.53|1062.53|0
1734066900000|2024-12-13 05:15:00|1064.9|1062.9|1064.9|1062.9|1065.03|1063.03|1064.53|1062.53|0
1734067200000|2024-12-13 05:20:00|1064.78|1062.78|1065.03|1063.03|1065.03|1063.03|1064.53|1062.53|0
1734067500000|2024-12-13 05:25:00|1064.78|1062.78|1065.28|1063.28|1065.78|1063.78|1064.78|1062.78|0
1734067800000|2024-12-13 05:30:00|1064.78|1062.78|1065.03|1063.03|1065.28|1063.28|1064.78|1062.78|0
1734068100000|2024-12-13 05:35:00|1064.9|1062.9|1065.03|1063.03|1065.28|1063.28|1064.78|1062.78|0
1734068400000|2024-12-13 05:40:00|1065.28|1063.28|1065.53|1063.53|1066.03|1064.03|1065.28|1063.28|0
1734068700000|2024-12-13 05:45:00|1065.4|1063.4|1065.78|1063.78|1066.03|1064.03|1065.03|1063.03|0
1734069000000|2024-12-13 05:50:00|1065.53|1063.53|1066.03|1064.03|1066.03|1064.03|1065.03|1063.03|0
1734069300000|2024-12-13 05:55:00|1065.9|1063.9|1065.53|1063.53|1065.9|1063.9|1065.28|1063.28|0
1734069600000|2024-12-13 06:00:00|1065.78|1063.78|1066.78|1064.78|1066.78|1064.78|1065.78|1063.78|0
1734069900000|2024-12-13 06:05:00|1067.03|1065.03|1066.78|1064.78|1067.27|1065.27|1066.78|1064.78|0
1734070200000|2024-12-13 06:10:00|1066.53|1064.53|1067.27|1065.27|1067.27|1065.27|1066.53|1064.53|0
1734070500000|2024-12-13 06:15:00|1067.14|1065.14|1066.78|1064.78|1067.14|1065.14|1066.28|1064.28|0
1734070800000|2024-12-13 06:20:00|1067.03|1065.03|1067.52|1065.52|1067.52|1065.52|1066.78|1064.78|0
1734071100000|2024-12-13 06:25:00|1067.27|1065.27|1067.77|1065.77|1068.02|1066.02|1067.27|1065.27|0
1734071400000|2024-12-13 06:30:00|1067.52|1065.52|1067.27|1065.27|1067.77|1065.77|1067.27|1065.27|0
1734071700000|2024-12-13 06:35:00|1067.03|1065.03|1067.52|1065.52|1067.52|1065.52|1066.53|1064.53|0
1734072000000|2024-12-13 06:40:00|1067.77|1065.77|1068.02|1066.02|1068.27|1066.27|1067.52|1065.52|0
1734072300000|2024-12-13 06:45:00|1067.77|1065.77|1068.02|1066.02|1068.27|1066.27|1067.77|1065.77|0
1734072600000|2024-12-13 06:50:00|1068.27|1066.27|1069.27|1067.27|1069.77|1067.77|1068.27|1066.27|0
1734072900000|2024-12-13 06:55:00|1069.39|1067.39|1069.77|1067.77|1069.77|1067.77|1069.27|1067.27|0
1734073200000|2024-12-13 07:00:00|1069.52|1067.52|1068.27|1066.27|1070.27|1068.27|1068.27|1066.27|0
1734073500000|2024-12-13 07:05:00|1068.02|1066.02|1068.77|1066.77|1068.89|1066.89|1066.78|1064.78|0
1734073800000|2024-12-13 07:10:00|1068.52|1066.52|1069.27|1067.27|1069.27|1067.27|1067.77|1065.77|0
1734074100000|2024-12-13 07:15:00|1069.02|1067.02|1069.02|1067.02|1069.27|1067.27|1068.27|1066.27|0
1734074400000|2024-12-13 07:20:00|1068.89|1066.89|1070.27|1068.27|1070.27|1068.27|1068.89|1066.89|0
1734074700000|2024-12-13 07:25:00|1070.14|1068.14|1071.02|1069.02|1071.27|1069.27|1069.77|1067.77|0
1734075000000|2024-12-13 07:30:00|1070.89|1068.89|1070.77|1068.77|1071.52|1069.52|1070.27|1068.27|0
1734075300000|2024-12-13 07:35:00|1071.02|1069.02|1070.27|1068.27|1071.02|1069.02|1069.77|1067.77|0
1734075600000|2024-12-13 07:40:00|1070.52|1068.52|1070.27|1068.27|1070.77|1068.77|1069.77|1067.77|0
1734075900000|2024-12-13 07:45:00|1070.02|1068.02|1070.27|1068.27|1070.27|1068.27|1069.52|1067.52|0
1734076200000|2024-12-13 07:50:00|1070.52|1068.52|1071.02|1069.02|1071.27|1069.27|1070.52|1068.52|0
1734076500000|2024-12-13 07:55:00|1070.89|1068.89|1070.27|1068.27|1071.27|1069.27|1069.77|1067.77|0
1734076800000|2024-12-13 08:00:00|1070.02|1068.02|1072.28|1070.28|1072.28|1070.28|1069.52|1067.52|0
1734077100000|2024-12-13 08:05:00|1072.53|1070.53|1072.03|1070.03|1072.77|1070.77|1071.28|1069.28|0
1734077400000|2024-12-13 08:10:00|1072.15|1070.15|1072.03|1070.03|1072.77|1070.77|1071.78|1069.78|0
1734077700000|2024-12-13 08:15:00|1072.28|1070.28|1073.77|1071.77|1073.77|1071.77|1072.28|1070.28|0
1734078000000|2024-12-13 08:20:00|1074.02|1072.02|1074.77|1072.77|1074.77|1072.77|1074.02|1072.02|0
1734078300000|2024-12-13 08:25:00|1075.02|1073.02|1076.02|1074.02|1076.27|1074.27|1075.02|1073.02|0
1734078600000|2024-12-13 08:30:00|1075.77|1073.77|1074.27|1072.27|1076.27|1074.27|1074.27|1072.27|0
1734078900000|2024-12-13 08:35:00|1074.77|1072.77|1075.02|1073.02|1075.52|1073.52|1074.02|1072.02|0
1734079200000|2024-12-13 08:40:00|1075.27|1073.27|1074.02|1072.02|1075.52|1073.52|1074.02|1072.02|0
1734079500000|2024-12-13 08:45:00|1073.77|1071.77|1074.02|1072.02|1074.52|1072.52|1072.78|1070.78|0
1734079800000|2024-12-13 08:50:00|1074.14|1072.14|1074.52|1072.52|1074.52|1072.52|1073.77|1071.77|0
1734080100000|2024-12-13 08:55:00|1074.39|1072.39|1074.77|1072.77|1075.27|1073.27|1074.02|1072.02|0
1734080400000|2024-12-13 09:00:00|1075.02|1073.02|1075.52|1073.52|1075.52|1073.52|1074.52|1072.52|0
1734080700000|2024-12-13 09:05:00|1075.77|1073.77|1075.02|1073.02|1076.02|1074.02|1074.52|1072.52|0
1734081000000|2024-12-13 09:10:00|1074.77|1072.77|1076.27|1074.27|1076.52|1074.52|1074.77|1072.77|0
1734081300000|2024-12-13 09:15:00|1076.52|1074.52|1075.77|1073.77|1076.77|1074.77|1075.52|1073.52|0
1734081600000|2024-12-13 09:20:00|1075.52|1073.52|1076.77|1074.77|1076.77|1074.77|1075.52|1073.52|0
1734081900000|2024-12-13 09:25:00|1076.52|1074.52|1077.02|1075.02|1077.27|1075.27|1076.02|1074.02|0
1734082200000|2024-12-13 09:30:00|1076.77|1074.77|1075.27|1073.27|1076.77|1074.77|1075.02|1073.02|0
1734082500000|2024-12-13 09:35:00|1075.14|1073.14|1076.39|1074.39|1076.39|1074.39|1075.02|1073.02|0
1734082800000|2024-12-13 09:40:00|1076.52|1074.52|1078.26|1076.26|1078.51|1076.51|1076.52|1074.52|0
1734083100000|2024-12-13 09:45:00|1078.01|1076.01|1078.26|1076.26|1078.51|1076.51|1077.76|1075.76|0
1734083400000|2024-12-13 09:50:00|1078.01|1076.01|1078.63|1076.63|1079.01|1077.01|1078.01|1076.01|0
1734083700000|2024-12-13 09:55:00|1078.76|1076.76|1079.26|1077.26|1079.26|1077.26|1078.51|1076.51|0
1734084000000|2024-12-13 10:00:00|1079.13|1077.13|1080.51|1078.51|1080.76|1078.76|1079.01|1077.01|0
1734084300000|2024-12-13 10:05:00|1080.26|1078.26|1079.51|1077.51|1080.51|1078.51|1079.26|1077.26|0
1734084600000|2024-12-13 10:10:00|1079.38|1077.38|1080.26|1078.26|1080.26|1078.26|1079.38|1077.38|0
1734084900000|2024-12-13 10:15:00|1080.01|1078.01|1079.04|1077.04|1080.01|1078.01|1078.54|1076.54|0
1734085200000|2024-12-13 10:20:00|1078.79|1076.79|1079.54|1077.54|1079.79|1077.79|1078.79|1076.79|0
1734085500000|2024-12-13 10:25:00|1079.79|1077.79|1080.54|1078.54|1080.78|1078.78|1079.54|1077.54|0
1734085800000|2024-12-13 10:30:00|1080.29|1078.29|1079.29|1077.29|1080.29|1078.29|1079.29|1077.29|0
1734086100000|2024-12-13 10:35:00|1079.54|1077.54|1080.54|1078.54|1080.78|1078.78|1079.41|1077.41|0
1734086400000|2024-12-13 10:40:00|1080.78|1078.78|1081.03|1079.03|1081.53|1079.53|1080.54|1078.54|0
1734086700000|2024-12-13 10:45:00|1080.78|1078.78|1081.28|1079.28|1081.53|1079.53|1080.78|1078.78|0
1734087000000|2024-12-13 10:50:00|1081.53|1079.53|1080.54|1078.54|1081.53|1079.53|1080.54|1078.54|0
1734087300000|2024-12-13 10:55:00|1080.29|1078.29|1080.78|1078.78|1081.53|1079.53|1080.29|1078.29|0
1734087600000|2024-12-13 11:00:00|1080.66|1078.66|1081.28|1079.28|1081.28|1079.28|1080.66|1078.66|0
1734087900000|2024-12-13 11:05:00|1081.15|1079.15|1081.78|1079.78|1081.78|1079.78|1081.03|1079.03|0
1734088200000|2024-12-13 11:10:00|1081.9|1079.9|1080.54|1078.54|1081.9|1079.9|1080.54|1078.54|0
1734088500000|2024-12-13 11:15:00|1080.79|1078.79|1080.79|1078.79|1081.03|1079.03|1079.79|1077.79|0
1734088800000|2024-12-13 11:20:00|1080.9|1078.9|1081.03|1079.03|1081.53|1079.53|1080.79|1078.79|0
1734089100000|2024-12-13 11:25:00|1081.15|1079.15|1080.29|1078.29|1081.15|1079.15|1079.79|1077.79|0
1734089400000|2024-12-13 11:30:00|1080.04|1078.04|1080.79|1078.79|1081.53|1079.53|1080.04|1078.04|0
1734089700000|2024-12-13 11:35:00|1081.03|1079.03|1079.79|1077.79|1081.03|1079.03|1079.79|1077.79|0
1734090000000|2024-12-13 11:40:00|1079.54|1077.54|1081.03|1079.03|1081.03|1079.03|1079.04|1077.04|0
1734090300000|2024-12-13 11:45:00|1081.28|1079.28|1080.54|1078.54|1081.28|1079.28|1080.54|1078.54|0
1734090600000|2024-12-13 11:50:00|1080.29|1078.29|1079.54|1077.54|1080.54|1078.54|1079.29|1077.29|0
1734090900000|2024-12-13 11:55:00|1079.29|1077.29|1079.79|1077.79|1080.54|1078.54|1079.29|1077.29|0
1734091200000|2024-12-13 12:00:00|1080.04|1078.04|1081.04|1079.04|1081.04|1079.04|1079.04|1077.04|0
1734091500000|2024-12-13 12:05:00|1080.79|1078.79|1081.78|1079.78|1081.78|1079.78|1080.79|1078.79|0
1734091800000|2024-12-13 12:10:00|1081.65|1079.65|1082.03|1080.03|1082.03|1080.03|1081.04|1079.04|0
1734092100000|2024-12-13 12:15:00|1082.15|1080.15|1081.78|1079.78|1082.15|1080.15|1081.28|1079.28|0
1734092400000|2024-12-13 12:20:00|1081.53|1079.53|1081.78|1079.78|1082.03|1080.03|1080.79|1078.79|0
1734092700000|2024-12-13 12:25:00|1082.03|1080.03|1081.78|1079.78|1082.03|1080.03|1081.53|1079.53|0
1734093000000|2024-12-13 12:30:00|1082.03|1080.03|1082.28|1080.28|1082.28|1080.28|1081.53|1079.53|0
1734093300000|2024-12-13 12:35:00|1082.03|1080.03|1081.29|1079.29|1082.03|1080.03|1081.04|1079.04|0
1734093600000|2024-12-13 12:40:00|1081.53|1079.53|1082.53|1080.53|1082.78|1080.78|1081.53|1079.53|0
1734093900000|2024-12-13 12:45:00|1082.28|1080.28|1082.28|1080.28|1082.78|1080.78|1082.03|1080.03|0
1734094200000|2024-12-13 12:50:00|1082.15|1080.15|1082.78|1080.78|1082.78|1080.78|1082.03|1080.03|0
1734094500000|2024-12-13 12:55:00|1083.03|1081.03|1082.28|1080.28|1083.28|1081.28|1082.28|1080.28|0
1734094800000|2024-12-13 13:00:00|1082.53|1080.53|1083.28|1081.28|1085.28|1083.28|1082.53|1080.53|0
1734095100000|2024-12-13 13:05:00|1083.03|1081.03|1082.78|1080.78|1084.28|1082.28|1082.53|1080.53|0
1734095400000|2024-12-13 13:10:00|1082.53|1080.53|1084.03|1082.03|1084.28|1082.28|1082.53|1080.53|0
1734095700000|2024-12-13 13:15:00|1084.28|1082.28|1084.03|1082.03|1084.53|1082.53|1083.78|1081.78|0
1734096000000|2024-12-13 13:20:00|1083.78|1081.78|1083.53|1081.53|1084.03|1082.03|1083.28|1081.28|0
1734096300000|2024-12-13 13:25:00|1083.28|1081.28|1084.03|1082.03|1084.03|1082.03|1083.28|1081.28|0
1734096600000|2024-12-13 13:30:00|1084.28|1082.28|1083.78|1081.78|1084.78|1082.78|1083.78|1081.78|0
1734096900000|2024-12-13 13:35:00|1084.03|1082.03|1082.4|1080.4|1084.28|1082.28|1082.28|1080.28|0
1734097200000|2024-12-13 13:40:00|1082.53|1080.53|1083.53|1081.53|1083.78|1081.78|1082.28|1080.28|0
1734097500000|2024-12-13 13:45:00|1083.28|1081.28|1083.03|1081.03|1083.78|1081.78|1082.53|1080.53|0
1734097800000|2024-12-13 13:50:00|1082.78|1080.78|1082.53|1080.53|1083.15|1081.15|1081.04|1079.04|0
1734098100000|2024-12-13 13:55:00|1082.4|1080.4|1082.03|1080.03|1082.53|1080.53|1081.79|1079.79|0
1734098400000|2024-12-13 14:00:00|1081.54|1079.54|1077.79|1075.79|1081.54|1079.54|1077.79|1075.79|0
1734098700000|2024-12-13 14:05:00|1077.54|1075.54|1077.54|1075.54|1078.04|1076.04|1077.05|1075.05|0
1734099000000|2024-12-13 14:10:00|1077.41|1075.41|1076.55|1074.55|1077.91|1075.91|1075.8|1073.8|0
1734099300000|2024-12-13 14:15:00|1076.05|1074.05|1074.8|1072.8|1076.55|1074.55|1074.8|1072.8|0
1734099600000|2024-12-13 14:20:00|1074.92|1072.92|1074.3|1072.3|1075.3|1073.3|1073.8|1071.8|0
1734099900000|2024-12-13 14:25:00|1074.05|1072.05|1077.3|1075.3|1077.54|1075.54|1073.05|1071.05|0
1734100200000|2024-12-13 14:30:00|1075.3|1073.3|1077.79|1075.79|1078.29|1076.29|1073.8|1071.8|0
1734100500000|2024-12-13 14:35:00|1078.04|1076.04|1079.04|1077.04|1079.29|1077.29|1074.55|1072.55|0
1734100800000|2024-12-13 14:40:00|1079.29|1077.29|1081.54|1079.54|1082.78|1080.78|1078.54|1076.54|0
1734101100000|2024-12-13 14:45:00|1082.03|1080.03|1082.05|1080.05|1084.53|1082.53|1081.8|1079.8|0
1734101400000|2024-12-13 14:50:00|1082.3|1080.3|1076.56|1074.56|1083.54|1081.54|1075.81|1073.81|0
1734101700000|2024-12-13 14:55:00|1076.31|1074.31|1074.8|1072.8|1078.54|1076.54|1074.55|1072.55|0
1734102000000|2024-12-13 15:00:00|1075.55|1073.55|1071.56|1069.56|1075.55|1073.55|1070.56|1068.56|0
1734102300000|2024-12-13 15:05:00|1071.81|1069.81|1069.31|1067.31|1072.31|1070.31|1064.82|1062.82|0
1734102600000|2024-12-13 15:10:00|1069.56|1067.56|1068.56|1066.56|1073.05|1071.05|1068.56|1066.56|0
1734102900000|2024-12-13 15:15:00|1068.81|1066.81|1064.82|1062.82|1069.81|1067.81|1064.82|1062.82|0
1734103200000|2024-12-13 15:20:00|1065.07|1063.07|1064.82|1062.82|1066.32|1064.32|1064.57|1062.57|0
1734103500000|2024-12-13 15:25:00|1065.07|1063.07|1064.07|1062.07|1066.82|1064.82|1063.08|1061.08|0
1734103800000|2024-12-13 15:30:00|1063.83|1061.83|1063.33|1061.33|1066.32|1064.32|1063.08|1061.08|0
1734104100000|2024-12-13 15:35:00|1063.45|1061.45|1062.08|1060.08|1064.82|1062.82|1061.95|1059.95|0
1734104400000|2024-12-13 15:40:00|1061.83|1059.83|1051.97|1049.97|1062.08|1060.08|1050.11|1048.11|0
1734104700000|2024-12-13 15:45:00|1051.85|1049.85|1056.09|1054.09|1056.59|1054.59|1051.11|1049.11|0
1734105000000|2024-12-13 15:50:00|1056.34|1054.34|1050.61|1048.61|1056.34|1054.34|1049.36|1047.36|0
1734105300000|2024-12-13 15:55:00|1051.11|1049.11|1048.34|1046.34|1052.6|1050.6|1048.34|1046.34|0
1734105600000|2024-12-13 16:00:00|1048.09|1046.09|1046.96|1044.96|1049.34|1047.34|1045.6|1043.6|0
1734105900000|2024-12-13 16:05:00|1046.84|1044.84|1047.1|1045.1|1048.6|1046.6|1045.35|1043.35|0
1734106200000|2024-12-13 16:10:00|1047.35|1045.35|1045.35|1043.35|1051.34|1049.34|1044.36|1042.36|0
1734106500000|2024-12-13 16:15:00|1045.6|1043.6|1053.34|1051.34|1053.84|1051.84|1045.6|1043.6|0
1734106800000|2024-12-13 16:20:00|1053.09|1051.09|1053.83|1051.83|1053.83|1051.83|1050.59|1048.59|0
1734107100000|2024-12-13 16:25:00|1053.33|1051.33|1050.09|1048.09|1053.45|1051.45|1048.59|1046.59|0
1734107400000|2024-12-13 16:30:00|1050.34|1048.34|1059.32|1057.32|1059.44|1057.44|1050.34|1048.34|0
1734107700000|2024-12-13 16:35:00|1059.57|1057.57|1051.58|1049.58|1060.06|1058.06|1051.58|1049.58|0
1734108000000|2024-12-13 16:40:00|1051.33|1049.33|1052.08|1050.08|1057.32|1055.32|1050.83|1048.83|0
1734108300000|2024-12-13 16:45:00|1052.33|1050.33|1051.33|1049.33|1052.58|1050.58|1050.09|1048.09|0
1734108600000|2024-12-13 16:50:00|1051.58|1049.58|1049.09|1047.09|1053.33|1051.33|1048.59|1046.59|0
1734108900000|2024-12-13 16:55:00|1049.84|1047.84|1052.08|1050.08|1052.33|1050.33|1046.84|1044.84|0
1734109200000|2024-12-13 17:00:00|1051.58|1049.58|1050.59|1048.59|1051.58|1049.58|1049.59|1047.59|0
1734109500000|2024-12-13 17:05:00|1051.08|1049.08|1049.84|1047.84|1051.58|1049.58|1049.09|1047.09|0
1734109800000|2024-12-13 17:10:00|1050.09|1048.09|1048.59|1046.59|1053.33|1051.33|1048.09|1046.09|0
1734110100000|2024-12-13 17:15:00|1048.09|1046.09|1050.09|1048.09|1050.09|1048.09|1046.84|1044.84|0
1734110400000|2024-12-13 17:20:00|1049.84|1047.84|1046.84|1044.84|1051.33|1049.33|1045.1|1043.1|0
1734110700000|2024-12-13 17:25:00|1046.35|1044.35|1045.85|1043.85|1046.84|1044.84|1044.85|1042.85|0
1734111000000|2024-12-13 17:30:00|1046.1|1044.1|1045.35|1043.35|1046.1|1044.1|1044.1|1042.1|0
1734111300000|2024-12-13 17:35:00|1045.6|1043.6|1044.85|1042.85|1046.59|1044.59|1042.6|1040.6|0
1734111600000|2024-12-13 17:40:00|1044.35|1042.35|1043.35|1041.35|1046.1|1044.1|1042.35|1040.35|0
1734111900000|2024-12-13 17:45:00|1043.1|1041.1|1045.1|1043.1|1045.1|1043.1|1042.35|1040.35|0
1734112200000|2024-12-13 17:50:00|1044.85|1042.85|1047.09|1045.09|1048.59|1046.59|1042.85|1040.85|0
1734112500000|2024-12-13 17:55:00|1047.34|1045.34|1042.6|1040.6|1047.84|1045.84|1041.86|1039.86|0
1734112800000|2024-12-13 18:00:00|1042.35|1040.35|1045.85|1043.85|1046.84|1044.84|1041.61|1039.61|0
1734113100000|2024-12-13 18:05:00|1045.6|1043.6|1046.6|1044.6|1046.84|1044.84|1043.1|1041.1|0
1734113400000|2024-12-13 18:10:00|1046.35|1044.35|1047.09|1045.09|1047.84|1045.84|1045.1|1043.1|0
1734113700000|2024-12-13 18:15:00|1046.6|1044.6|1049.34|1047.34|1049.84|1047.84|1046.22|1044.22|0
1734114000000|2024-12-13 18:20:00|1049.09|1047.09|1048.59|1046.59|1049.71|1047.71|1047.09|1045.09|0
1734114300000|2024-12-13 18:25:00|1048.34|1046.34|1053.08|1051.08|1053.83|1051.83|1047.09|1045.09|0
1734114600000|2024-12-13 18:30:00|1052.83|1050.83|1052.58|1050.58|1053.58|1051.58|1050.09|1048.09|0
1734114900000|2024-12-13 18:35:00|1052.33|1050.33|1054.82|1052.82|1054.82|1052.82|1051.83|1049.83|0
1734115200000|2024-12-13 18:40:00|1054.57|1052.57|1054.32|1052.32|1055.07|1053.07|1053.32|1051.32|0
1734115500000|2024-12-13 18:45:00|1054.19|1052.19|1056.57|1054.57|1057.57|1055.57|1053.57|1051.57|0
1734115800000|2024-12-13 18:50:00|1056.32|1054.32|1054.82|1052.82|1056.57|1054.57|1053.08|1051.08|0
1734116100000|2024-12-13 18:55:00|1055.07|1053.07|1054.57|1052.57|1055.32|1053.32|1053.2|1051.2|0
1734116400000|2024-12-13 19:00:00|1054.32|1052.32|1054.07|1052.07|1055.07|1053.07|1052.83|1050.83|0
1734116700000|2024-12-13 19:05:00|1054.32|1052.32|1058.81|1056.81|1058.81|1056.81|1054.07|1052.07|0
1734117000000|2024-12-13 19:10:00|1058.07|1056.07|1054.82|1052.82|1058.19|1056.19|1054.32|1052.32|0
1734117300000|2024-12-13 19:15:00|1054.94|1052.94|1056.82|1054.82|1057.57|1055.57|1054.94|1052.94|0
1734117600000|2024-12-13 19:20:00|1057.07|1055.07|1057.07|1055.07|1057.32|1055.32|1055.57|1053.57|0
1734117900000|2024-12-13 19:25:00|1057.19|1055.19|1057.07|1055.07|1057.57|1055.57|1056.32|1054.32|0
1734118200000|2024-12-13 19:30:00|1057.19|1055.19|1058.81|1056.81|1059.56|1057.56|1057.19|1055.19|0
1734118500000|2024-12-13 19:35:00|1058.44|1056.44|1058.07|1056.07|1059.06|1057.06|1056.57|1054.57|0
1734118800000|2024-12-13 19:40:00|1058.32|1056.32|1058.07|1056.07|1059.31|1057.31|1057.69|1055.69|0
1734119100000|2024-12-13 19:45:00|1058.32|1056.32|1056.82|1054.82|1059.06|1057.06|1056.07|1054.07|0
1734119400000|2024-12-13 19:50:00|1057.32|1055.32|1057.07|1055.07|1058.07|1056.07|1055.32|1053.32|0
1734119700000|2024-12-13 19:55:00|1057.32|1055.32|1056.57|1054.57|1057.57|1055.57|1055.07|1053.07|0
1734120000000|2024-12-13 20:00:00|1056.82|1054.82|1058.07|1056.07|1058.32|1056.32|1056.32|1054.32|0
1734120300000|2024-12-13 20:05:00|1058.06|1056.06|1056.57|1054.57|1058.31|1056.31|1055.57|1053.57|0
1734120600000|2024-12-13 20:10:00|1056.82|1054.82|1056.07|1054.07|1057.56|1055.56|1056.07|1054.07|0
1734120900000|2024-12-13 20:15:00|1055.82|1053.82|1054.07|1052.07|1056.32|1054.32|1053.07|1051.07|0
1734121200000|2024-12-13 20:20:00|1053.82|1051.82|1054.57|1052.57|1054.82|1052.82|1051.58|1049.58|0
1734121500000|2024-12-13 20:25:00|1054.82|1052.82|1056.32|1054.32|1056.57|1054.57|1054.57|1052.57|0
1734121800000|2024-12-13 20:30:00|1056.07|1054.07|1058.06|1056.06|1058.06|1056.06|1055.07|1053.07|0
1734122100000|2024-12-13 20:35:00|1058.31|1056.31|1059.81|1057.81|1060.31|1058.31|1056.57|1054.57|0
1734122400000|2024-12-13 20:40:00|1059.56|1057.56|1056.57|1054.57|1059.56|1057.56|1056.32|1054.32|0
1734122700000|2024-12-13 20:45:00|1057.07|1055.07|1059.81|1057.81|1060.31|1058.31|1057.07|1055.07|0
1734123000000|2024-12-13 20:50:00|1060.06|1058.06|1054.82|1052.82|1060.06|1058.06|1054.82|1052.82|0
1734123300000|2024-12-13 20:55:00|1055.32|1053.32|1056.07|1054.07|1058.07|1056.07|1054.82|1052.82|0
1734123600000|2024-12-13 21:00:00|1055.82|1053.82|1051.58|1049.58|1055.82|1053.82|1051.33|1049.33|0
1734123900000|2024-12-13 21:05:00|1051.83|1049.83|1052.08|1050.08|1052.58|1050.58|1051.33|1049.33|0
1734124200000|2024-12-13 21:10:00|1052.33|1050.33|1050.58|1048.58|1052.58|1050.58|1050.58|1048.58|0
1734311700000|2024-12-16 01:15:00|1058.12|1055.92|1058.12|1055.92|1058.12|1055.92|1058.12|1055.92|0
1734312000000|2024-12-16 01:20:00|1058.24|1056.04|1058.62|1056.42|1058.87|1056.67|1057.99|1055.79|0
1734312300000|2024-12-16 01:25:00|1058.74|1056.54|1059.12|1056.92|1059.87|1057.67|1058.62|1056.42|0
1734312600000|2024-12-16 01:30:00|1059.02|1057.02|1059.77|1057.77|1060.02|1058.02|1059.02|1057.02|0
1734312900000|2024-12-16 01:35:00|1059.89|1057.89|1058.52|1056.52|1060.02|1058.02|1057.89|1055.89|0
1734313200000|2024-12-16 01:40:00|1058.27|1056.27|1058.77|1056.77|1059.27|1057.27|1058.27|1056.27|0
1734313500000|2024-12-16 01:45:00|1058.52|1056.52|1059.02|1057.02|1059.02|1057.02|1058.27|1056.27|0
1734313800000|2024-12-16 01:50:00|1058.89|1056.89|1059.27|1057.27|1059.27|1057.27|1058.52|1056.52|0
1734314100000|2024-12-16 01:55:00|1059.52|1057.52|1061.27|1059.27|1061.27|1059.27|1059.52|1057.52|0
1734314400000|2024-12-16 02:00:00|1061.02|1059.02|1061.27|1059.27|1061.27|1059.27|1060.27|1058.27|0
1734314700000|2024-12-16 02:05:00|1061.52|1059.52|1061.02|1059.02|1061.52|1059.52|1060.52|1058.52|0
1734315000000|2024-12-16 02:10:00|1061.27|1059.27|1062.27|1060.27|1062.52|1060.52|1061.27|1059.27|0
1734315300000|2024-12-16 02:15:00|1062.52|1060.52|1061.52|1059.52|1062.52|1060.52|1061.52|1059.52|0
1734315600000|2024-12-16 02:20:00|1061.77|1059.77|1062.77|1060.77|1062.77|1060.77|1061.77|1059.77|0
1734315900000|2024-12-16 02:25:00|1062.27|1060.27|1062.02|1060.02|1062.52|1060.52|1061.64|1059.64|0
1734316200000|2024-12-16 02:30:00|1062.27|1060.27|1062.52|1060.52|1062.77|1060.77|1062.02|1060.02|0
1734316500000|2024-12-16 02:35:00|1062.77|1060.77|1062.14|1060.14|1062.77|1060.77|1061.77|1059.77|0
1734316800000|2024-12-16 02:40:00|1062.02|1060.02|1062.77|1060.77|1062.77|1060.77|1062.02|1060.02|0
1734317100000|2024-12-16 02:45:00|1062.52|1060.52|1062.52|1060.52|1062.89|1060.89|1062.39|1060.39|0
1734317400000|2024-12-16 02:50:00|1062.39|1060.39|1063.02|1061.02|1063.02|1061.02|1062.27|1060.27|0
1734317700000|2024-12-16 02:55:00|1062.89|1060.89|1062.02|1060.02|1062.89|1060.89|1061.77|1059.77|0
1734318000000|2024-12-16 03:00:00|1062.27|1060.27|1062.27|1060.27|1062.27|1060.27|1061.52|1059.52|0
1734318300000|2024-12-16 03:05:00|1062.02|1060.02|1062.02|1060.02|1062.27|1060.27|1062.02|1060.02|0
1734318600000|2024-12-16 03:10:00|1062.27|1060.27|1061.78|1059.78|1062.27|1060.27|1061.53|1059.53|0
1734318900000|2024-12-16 03:15:00|1062.03|1060.03|1061.53|1059.53|1062.03|1060.03|1061.53|1059.53|0
1734319200000|2024-12-16 03:20:00|1061.28|1059.28|1061.53|1059.53|1061.78|1059.78|1061.28|1059.28|0
1734319500000|2024-12-16 03:25:00|1061.65|1059.65|1062.28|1060.28|1062.28|1060.28|1061.28|1059.28|0
1734319800000|2024-12-16 03:30:00|1062.15|1060.15|1061.78|1059.78|1062.28|1060.28|1061.4|1059.4|0
1734320100000|2024-12-16 03:35:00|1062.03|1060.03|1062.28|1060.28|1062.53|1060.53|1061.78|1059.78|0
1734320400000|2024-12-16 03:40:00|1062.03|1060.03|1061.03|1059.03|1062.28|1060.28|1061.03|1059.03|0
1734320700000|2024-12-16 03:45:00|1060.78|1058.78|1060.78|1058.78|1061.28|1059.28|1060.53|1058.53|0
1734321000000|2024-12-16 03:50:00|1060.53|1058.53|1059.78|1057.78|1060.53|1058.53|1059.65|1057.65|0
1734321300000|2024-12-16 03:55:00|1059.53|1057.53|1059.78|1057.78|1060.03|1058.03|1059.53|1057.53|0
1734321600000|2024-12-16 04:00:00|1060.03|1058.03|1060.53|1058.53|1060.53|1058.53|1059.78|1057.78|0
1734321900000|2024-12-16 04:05:00|1060.78|1058.78|1060.28|1058.28|1060.78|1058.78|1060.28|1058.28|0
1734322200000|2024-12-16 04:10:00|1060.53|1058.53|1061.03|1059.03|1061.03|1059.03|1060.28|1058.28|0
1734322500000|2024-12-16 04:15:00|1061.53|1059.53|1060.78|1058.78|1061.53|1059.53|1060.53|1058.53|0
1734322800000|2024-12-16 04:20:00|1060.53|1058.53|1061.28|1059.28|1061.28|1059.28|1060.53|1058.53|0
1734323100000|2024-12-16 04:25:00|1061.15|1059.15|1060.78|1058.78|1061.28|1059.28|1060.53|1058.53|0
1734323400000|2024-12-16 04:30:00|1060.53|1058.53|1061.03|1059.03|1061.03|1059.03|1060.28|1058.28|0
1734323700000|2024-12-16 04:35:00|1060.9|1058.9|1060.03|1058.03|1061.03|1059.03|1059.78|1057.78|0
1734324000000|2024-12-16 04:40:00|1059.9|1057.9|1060.28|1058.28|1060.53|1058.53|1059.78|1057.78|0
1734324300000|2024-12-16 04:45:00|1060.03|1058.03|1059.29|1057.29|1060.03|1058.03|1059.04|1057.04|0
1734324600000|2024-12-16 04:50:00|1059.4|1057.4|1058.79|1056.79|1059.78|1057.78|1058.54|1056.54|0
1734324900000|2024-12-16 04:55:00|1058.54|1056.54|1058.79|1056.79|1059.04|1057.04|1058.54|1056.54|0
1734325200000|2024-12-16 05:00:00|1058.54|1056.54|1058.79|1056.79|1059.04|1057.04|1058.54|1056.54|0
1734325500000|2024-12-16 05:05:00|1059.04|1057.04|1059.04|1057.04|1059.16|1057.16|1058.79|1056.79|0
1734325800000|2024-12-16 05:10:00|1059.29|1057.29|1058.79|1056.79|1059.29|1057.29|1058.79|1056.79|0
1734326100000|2024-12-16 05:15:00|1059.04|1057.04|1058.66|1056.66|1059.04|1057.04|1058.54|1056.54|0
1734326400000|2024-12-16 05:20:00|1058.79|1056.79|1058.04|1056.04|1058.79|1056.79|1057.79|1055.79|0
1734326700000|2024-12-16 05:25:00|1057.91|1055.91|1057.04|1055.04|1057.91|1055.91|1056.79|1054.79|0
1734327000000|2024-12-16 05:30:00|1057.29|1055.29|1057.79|1055.79|1058.04|1056.04|1057.29|1055.29|0
1734327300000|2024-12-16 05:35:00|1057.91|1055.91|1057.54|1055.54|1058.04|1056.04|1057.54|1055.54|0
1734327600000|2024-12-16 05:40:00|1057.29|1055.29|1056.54|1054.54|1057.54|1055.54|1056.29|1054.29|0
1734327900000|2024-12-16 05:45:00|1056.41|1054.41|1056.79|1054.79|1057.29|1055.29|1056.41|1054.41|0
1734328200000|2024-12-16 05:50:00|1056.91|1054.91|1057.54|1055.54|1057.79|1055.79|1056.79|1054.79|0
1734328500000|2024-12-16 05:55:00|1057.29|1055.29|1057.04|1055.04|1057.29|1055.29|1056.79|1054.79|0
1734328800000|2024-12-16 06:00:00|1057.29|1055.29|1057.29|1055.29|1058.04|1056.04|1057.04|1055.04|0
1734329100000|2024-12-16 06:05:00|1057.54|1055.54|1057.54|1055.54|1058.04|1056.04|1057.29|1055.29|0
1734329400000|2024-12-16 06:10:00|1057.29|1055.29|1058.04|1056.04|1058.16|1056.16|1057.04|1055.04|0
1734329700000|2024-12-16 06:15:00|1057.79|1055.79|1058.29|1056.29|1058.29|1056.29|1057.79|1055.79|0
1734330000000|2024-12-16 06:20:00|1058.54|1056.54|1059.04|1057.04|1059.41|1057.41|1058.29|1056.29|0
1734330300000|2024-12-16 06:25:00|1059.16|1057.16|1059.04|1057.04|1059.29|1057.29|1058.54|1056.54|0
1734330600000|2024-12-16 06:30:00|1059.29|1057.29|1058.79|1056.79|1059.54|1057.54|1058.79|1056.79|0
1734330900000|2024-12-16 06:35:00|1058.91|1056.91|1058.29|1056.29|1059.04|1057.04|1058.04|1056.04|0
1734331200000|2024-12-16 06:40:00|1058.41|1056.41|1058.05|1056.05|1058.79|1056.79|1058.05|1056.05|0
1734331500000|2024-12-16 06:45:00|1058.17|1056.17|1059.3|1057.3|1059.3|1057.3|1058.05|1056.05|0
1734331800000|2024-12-16 06:50:00|1059.41|1057.41|1059.55|1057.55|1059.55|1057.55|1059.05|1057.05|0
1734332100000|2024-12-16 06:55:00|1059.42|1057.42|1059.42|1057.42|1059.67|1057.67|1059.3|1057.3|0
1734332400000|2024-12-16 07:00:00|1059.55|1057.55|1059.3|1057.3|1059.8|1057.8|1058.42|1056.42|0
1734332700000|2024-12-16 07:05:00|1059.55|1057.55|1059.8|1057.8|1060.05|1058.05|1059.3|1057.3|0
1734333000000|2024-12-16 07:10:00|1059.92|1057.92|1059.3|1057.3|1060.05|1058.05|1059.3|1057.3|0
1734333300000|2024-12-16 07:15:00|1058.8|1056.8|1059.55|1057.55|1059.55|1057.55|1058.8|1056.8|0
1734333600000|2024-12-16 07:20:00|1059.42|1057.42|1059.8|1057.8|1059.92|1057.92|1059.3|1057.3|0
1734333900000|2024-12-16 07:25:00|1060.05|1058.05|1060.42|1058.42|1060.55|1058.55|1059.8|1057.8|0
1734334200000|2024-12-16 07:30:00|1060.3|1058.3|1059.3|1057.3|1060.8|1058.8|1059.17|1057.17|0
1734334500000|2024-12-16 07:35:00|1059.42|1057.42|1058.3|1056.3|1059.55|1057.55|1058.05|1056.05|0
1734334800000|2024-12-16 07:40:00|1058.05|1056.05|1058.05|1056.05|1058.3|1056.3|1057.05|1055.05|0
1734335100000|2024-12-16 07:45:00|1058.3|1056.3|1059.17|1057.17|1059.3|1057.3|1058.05|1056.05|0
1734335400000|2024-12-16 07:50:00|1059.05|1057.05|1058.05|1056.05|1059.17|1057.17|1057.8|1055.8|0
1734335700000|2024-12-16 07:55:00|1058.17|1056.17|1059.05|1057.05|1060.55|1058.55|1058.05|1056.05|0
1734336000000|2024-12-16 08:00:00|1058.55|1056.55|1059.05|1057.05|1060.67|1058.67|1058.55|1056.55|0
1734336300000|2024-12-16 08:05:00|1059.3|1057.3|1060.8|1058.8|1061.3|1059.3|1058.42|1056.42|0
1734336600000|2024-12-16 08:10:00|1061.05|1059.05|1059.42|1057.42|1061.3|1059.3|1059.3|1057.3|0
1734336900000|2024-12-16 08:15:00|1060.67|1058.67|1059.3|1057.3|1060.67|1058.67|1057.81|1055.81|0
1734337200000|2024-12-16 08:20:00|1059.55|1057.55|1060.8|1058.8|1061.55|1059.55|1059.55|1057.55|0
1734337500000|2024-12-16 08:25:00|1061.05|1059.05|1059.31|1057.31|1061.05|1059.05|1058.31|1056.31|0
1734337800000|2024-12-16 08:30:00|1059.18|1057.18|1059.81|1057.81|1061.05|1059.05|1059.06|1057.06|0
1734338100000|2024-12-16 08:35:00|1059.56|1057.56|1060.06|1058.06|1061.05|1059.05|1059.56|1057.56|0
1734338400000|2024-12-16 08:40:00|1059.93|1057.93|1060.31|1058.31|1060.31|1058.31|1058.68|1056.68|0
1734338700000|2024-12-16 08:45:00|1060.06|1058.06|1059.06|1057.06|1060.81|1058.81|1058.81|1056.81|0
1734339000000|2024-12-16 08:50:00|1059.31|1057.31|1059.81|1057.81|1060.18|1058.18|1058.93|1056.93|0
1734339300000|2024-12-16 08:55:00|1060.06|1058.06|1058.56|1056.56|1060.31|1058.31|1058.56|1056.56|0
1734339600000|2024-12-16 09:00:00|1058.81|1056.81|1057.93|1055.93|1058.81|1056.81|1057.56|1055.56|0
1734339900000|2024-12-16 09:05:00|1058.06|1056.06|1060.56|1058.56|1061.06|1059.06|1057.81|1055.81|0
1734340200000|2024-12-16 09:10:00|1060.68|1058.68|1061.56|1059.56|1061.68|1059.68|1060.56|1058.56|0
1734340500000|2024-12-16 09:15:00|1061.31|1059.31|1061.43|1059.43|1062.06|1060.06|1060.68|1058.68|0
1734340800000|2024-12-16 09:20:00|1061.31|1059.31|1060.81|1058.81|1061.93|1059.93|1060.68|1058.68|0
1734341100000|2024-12-16 09:25:00|1061.06|1059.06|1061.81|1059.81|1062.06|1060.06|1060.81|1058.81|0
1734341400000|2024-12-16 09:30:00|1061.68|1059.68|1061.81|1059.81|1062.06|1060.06|1061.06|1059.06|0
1734341700000|2024-12-16 09:35:00|1061.93|1059.93|1062.81|1060.81|1062.81|1060.81|1061.68|1059.68|0
1734342000000|2024-12-16 09:40:00|1062.56|1060.56|1062.56|1060.56|1063.06|1061.06|1062.31|1060.31|0
1734342300000|2024-12-16 09:45:00|1062.81|1060.81|1063.31|1061.31|1063.56|1061.56|1062.56|1060.56|0
1734342600000|2024-12-16 09:50:00|1063.06|1061.06|1063.31|1061.31|1063.56|1061.56|1062.81|1060.81|0
1734342900000|2024-12-16 09:55:00|1063.18|1061.18|1063.81|1061.81|1064.06|1062.06|1062.81|1060.81|0
1734343200000|2024-12-16 10:00:00|1064.06|1062.06|1065.06|1063.06|1065.06|1063.06|1064.06|1062.06|0
1734343500000|2024-12-16 10:05:00|1065.31|1063.31|1065.68|1063.68|1066.31|1064.31|1065.31|1063.31|0
1734343800000|2024-12-16 10:10:00|1065.56|1063.56|1066.06|1064.06|1066.06|1064.06|1065.56|1063.56|0
1734344100000|2024-12-16 10:15:00|1065.81|1063.81|1067.06|1065.06|1067.06|1065.06|1065.31|1063.31|0
1734344400000|2024-12-16 10:20:00|1066.93|1064.93|1066.06|1064.06|1066.93|1064.93|1065.43|1063.43|0
1734344700000|2024-12-16 10:25:00|1065.81|1063.81|1068.06|1066.06|1068.31|1066.31|1065.81|1063.81|0
1734345000000|2024-12-16 10:30:00|1067.93|1065.93|1069.06|1067.06|1069.31|1067.31|1067.81|1065.81|0
1734345300000|2024-12-16 10:35:00|1068.93|1066.93|1067.06|1065.06|1069.06|1067.06|1066.93|1064.93|0
1734345600000|2024-12-16 10:40:00|1066.93|1064.93|1068.06|1066.06|1068.31|1066.31|1066.81|1064.81|0
1734345900000|2024-12-16 10:45:00|1068.18|1066.18|1067.56|1065.56|1068.31|1066.31|1067.06|1065.06|0
1734346200000|2024-12-16 10:50:00|1067.43|1065.43|1067.56|1065.56|1068.06|1066.06|1067.06|1065.06|0
1734346500000|2024-12-16 10:55:00|1067.68|1065.68|1066.57|1064.57|1067.81|1065.81|1066.56|1064.56|0
1734346800000|2024-12-16 11:00:00|1066.07|1064.07|1065.32|1063.32|1066.07|1064.07|1064.82|1062.82|0
1734347100000|2024-12-16 11:05:00|1065.44|1063.44|1064.57|1062.57|1065.44|1063.44|1064.07|1062.07|0
1734347400000|2024-12-16 11:10:00|1064.44|1062.44|1062.82|1060.82|1065.32|1063.32|1062.57|1060.57|0
1734347700000|2024-12-16 11:15:00|1062.94|1060.94|1063.32|1061.32|1063.69|1061.69|1062.57|1060.57|0
1734348000000|2024-12-16 11:20:00|1063.07|1061.07|1062.57|1060.57|1063.32|1061.32|1062.57|1060.57|0
1734348300000|2024-12-16 11:25:00|1062.32|1060.32|1063.57|1061.57|1063.82|1061.82|1062.07|1060.07|0
1734348600000|2024-12-16 11:30:00|1063.69|1061.69|1064.07|1062.07|1064.82|1062.82|1063.57|1061.57|0
1734348900000|2024-12-16 11:35:00|1063.82|1061.82|1063.32|1061.32|1064.07|1062.07|1063.07|1061.07|0
1734349200000|2024-12-16 11:40:00|1063.57|1061.57|1065.07|1063.07|1065.57|1063.57|1063.07|1061.07|0
1734349500000|2024-12-16 11:45:00|1064.94|1062.94|1066.32|1064.32|1066.32|1064.32|1064.94|1062.94|0
1734349800000|2024-12-16 11:50:00|1066.19|1064.19|1066.82|1064.82|1067.07|1065.07|1065.82|1063.82|0
1734350100000|2024-12-16 11:55:00|1066.57|1064.57|1066.32|1064.32|1066.82|1064.82|1066.07|1064.07|0
1734350400000|2024-12-16 12:00:00|1066.19|1064.19|1067.07|1065.07|1067.32|1065.32|1066.07|1064.07|0
1734350700000|2024-12-16 12:05:00|1067.32|1065.32|1066.57|1064.57|1067.32|1065.32|1065.82|1063.82|0
1734351000000|2024-12-16 12:10:00|1066.44|1064.44|1070.07|1068.07|1070.07|1068.07|1066.44|1064.44|0
1734351300000|2024-12-16 12:15:00|1070.32|1068.32|1070.07|1068.07|1070.57|1068.57|1069.57|1067.57|0
1734351600000|2024-12-16 12:20:00|1069.94|1067.94|1069.82|1067.82|1070.57|1068.57|1068.94|1066.94|0
1734351900000|2024-12-16 12:25:00|1069.57|1067.57|1070.07|1068.07|1070.32|1068.32|1068.82|1066.82|0
1734352200000|2024-12-16 12:30:00|1069.82|1067.82|1069.82|1067.82|1070.82|1068.82|1069.82|1067.82|0
1734352500000|2024-12-16 12:35:00|1069.57|1067.57|1068.82|1066.82|1070.07|1068.07|1068.82|1066.82|0
1734352800000|2024-12-16 12:40:00|1068.57|1066.57|1070.32|1068.32|1070.57|1068.57|1068.57|1066.57|0
1734353100000|2024-12-16 12:45:00|1070.19|1068.19|1068.82|1066.82|1070.19|1068.19|1068.32|1066.32|0
1734353400000|2024-12-16 12:50:00|1068.69|1066.69|1069.07|1067.07|1069.82|1067.82|1068.07|1066.07|0
1734353700000|2024-12-16 12:55:00|1069.32|1067.32|1069.32|1067.32|1069.32|1067.32|1069.07|1067.07|0
1734354000000|2024-12-16 13:00:00|1069.07|1067.07|1068.83|1066.83|1069.08|1067.08|1068.7|1066.7|0
1734354300000|2024-12-16 13:05:00|1069.08|1067.08|1068.08|1066.08|1069.08|1067.08|1067.83|1065.83|0
1734354600000|2024-12-16 13:10:00|1067.83|1065.83|1070.08|1068.08|1070.33|1068.33|1067.58|1065.58|0
1734354900000|2024-12-16 13:15:00|1069.83|1067.83|1072.07|1070.07|1072.07|1070.07|1069.58|1067.58|0
1734355200000|2024-12-16 13:20:00|1071.82|1069.82|1073.57|1071.57|1073.82|1071.82|1071.82|1069.82|0
1734355500000|2024-12-16 13:25:00|1073.69|1071.69|1074.44|1072.44|1074.82|1072.82|1073.57|1071.57|0
1734355800000|2024-12-16 13:30:00|1074.19|1072.19|1074.57|1072.57|1075.57|1073.57|1073.82|1071.82|0
1734356100000|2024-12-16 13:35:00|1074.82|1072.82|1074.08|1072.08|1075.07|1073.07|1073.83|1071.83|0
1734356400000|2024-12-16 13:40:00|1073.83|1071.83|1074.58|1072.58|1074.7|1072.7|1072.83|1070.83|0
1734356700000|2024-12-16 13:45:00|1074.83|1072.83|1074.95|1072.95|1075.33|1073.33|1074.45|1072.45|0
1734357000000|2024-12-16 13:50:00|1074.83|1072.83|1074.58|1072.58|1075.58|1073.58|1074.45|1072.45|0
1734357300000|2024-12-16 13:55:00|1074.7|1072.7|1076.33|1074.33|1076.58|1074.58|1074.58|1072.58|0
1734357600000|2024-12-16 14:00:00|1076.58|1074.58|1076.33|1074.33|1077.08|1075.08|1075.83|1073.83|0
1734357900000|2024-12-16 14:05:00|1076.08|1074.08|1074.08|1072.08|1076.58|1074.58|1073.33|1071.33|0
1734358200000|2024-12-16 14:10:00|1073.83|1071.83|1072.58|1070.58|1074.33|1072.33|1072.08|1070.08|0
1734358500000|2024-12-16 14:15:00|1072.7|1070.7|1072.83|1070.83|1073.58|1071.58|1072.08|1070.08|0
1734358800000|2024-12-16 14:20:00|1073.08|1071.08|1071.08|1069.08|1073.08|1071.08|1071.08|1069.08|0
1734359100000|2024-12-16 14:25:00|1070.33|1068.33|1073.08|1071.08|1073.83|1071.83|1069.33|1067.33|0
1734359400000|2024-12-16 14:30:00|1072.08|1070.08|1071.83|1069.83|1076.83|1074.83|1070.83|1068.83|0
1734359700000|2024-12-16 14:35:00|1072.33|1070.33|1073.08|1071.08|1073.08|1071.08|1070.33|1068.33|0
1734360000000|2024-12-16 14:40:00|1073.33|1071.33|1070.2|1068.2|1075.33|1073.33|1069.7|1067.7|0
1734360300000|2024-12-16 14:45:00|1070.33|1068.33|1072.58|1070.58|1072.83|1070.83|1068.83|1066.83|0
1734360600000|2024-12-16 14:50:00|1072.83|1070.83|1076.33|1074.33|1076.58|1074.58|1071.33|1069.33|0
1734360900000|2024-12-16 14:55:00|1076.08|1074.08|1075.33|1073.33|1076.08|1074.08|1072.58|1070.58|0
1734361200000|2024-12-16 15:00:00|1076.08|1074.08|1079.33|1077.33|1079.33|1077.33|1075.33|1073.33|0
1734361500000|2024-12-16 15:05:00|1079.7|1077.7|1076.33|1074.33|1079.7|1077.7|1075.58|1073.58|0
1734361800000|2024-12-16 15:10:00|1076.58|1074.58|1073.58|1071.58|1077.83|1075.83|1072.83|1070.83|0
1734362100000|2024-12-16 15:15:00|1073.08|1071.08|1070.84|1068.84|1074.08|1072.08|1070.09|1068.09|0
1734362400000|2024-12-16 15:20:00|1070.59|1068.59|1071.21|1069.21|1071.83|1069.83|1065.34|1063.34|0
1734362700000|2024-12-16 15:25:00|1071.34|1069.34|1077.58|1075.58|1077.58|1075.58|1070.84|1068.84|0
1734363000000|2024-12-16 15:30:00|1077.08|1075.08|1082.08|1080.08|1082.33|1080.33|1076.58|1074.58|0
1734363300000|2024-12-16 15:35:00|1082.33|1080.33|1082.83|1080.83|1083.58|1081.58|1081.33|1079.33|0
1734363600000|2024-12-16 15:40:00|1083.2|1081.2|1081.95|1079.95|1083.2|1081.2|1079.83|1077.83|0
1734363900000|2024-12-16 15:45:00|1081.83|1079.83|1081.2|1079.2|1082.08|1080.08|1080.58|1078.58|0
1734364200000|2024-12-16 15:50:00|1081.33|1079.33|1080.83|1078.83|1081.83|1079.83|1079.33|1077.33|0
1734364500000|2024-12-16 15:55:00|1080.58|1078.58|1079.83|1077.83|1082.58|1080.58|1079.33|1077.33|0
1734364800000|2024-12-16 16:00:00|1080.33|1078.33|1080.83|1078.83|1082.33|1080.33|1079.08|1077.08|0
1734365100000|2024-12-16 16:05:00|1080.95|1078.95|1081.58|1079.58|1082.33|1080.33|1080.95|1078.95|0
1734365400000|2024-12-16 16:10:00|1081.83|1079.83|1081.58|1079.58|1082.83|1080.83|1081.33|1079.33|0
1734365700000|2024-12-16 16:15:00|1081.33|1079.33|1081.45|1079.45|1081.58|1079.58|1078.59|1076.59|0
1734366000000|2024-12-16 16:20:00|1081.58|1079.58|1081.96|1079.96|1082.34|1080.34|1080.09|1078.09|0
1734366300000|2024-12-16 16:25:00|1081.84|1079.84|1080.21|1078.21|1082.09|1080.09|1079.84|1077.84|0
1734366600000|2024-12-16 16:30:00|1080.59|1078.59|1078.59|1076.59|1080.84|1078.84|1077.84|1075.84|0
1734366900000|2024-12-16 16:35:00|1078.84|1076.84|1079.59|1077.59|1080.59|1078.59|1078.09|1076.09|0
1734367200000|2024-12-16 16:40:00|1079.84|1077.84|1077.84|1075.84|1080.84|1078.84|1077.34|1075.34|0
1734367500000|2024-12-16 16:45:00|1078.09|1076.09|1080.34|1078.34|1080.34|1078.34|1077.34|1075.34|0
1734367800000|2024-12-16 16:50:00|1080.59|1078.59|1081.84|1079.84|1081.96|1079.96|1079.84|1077.84|0
1734368100000|2024-12-16 16:55:00|1081.71|1079.71|1082.84|1080.84|1082.84|1080.84|1080.84|1078.84|0
1734368400000|2024-12-16 17:00:00|1082.59|1080.59|1080.09|1078.09|1083.34|1081.34|1079.21|1077.21|0
1734368700000|2024-12-16 17:05:00|1080.34|1078.34|1080.09|1078.09|1080.84|1078.84|1078.84|1076.84|0
1734369000000|2024-12-16 17:10:00|1080.34|1078.34|1082.21|1080.21|1082.46|1080.46|1080.34|1078.34|0
1734369300000|2024-12-16 17:15:00|1082.34|1080.34|1082.34|1080.34|1083.09|1081.09|1082.09|1080.09|0
1734369600000|2024-12-16 17:20:00|1082.46|1080.46|1082.09|1080.09|1082.84|1080.84|1081.34|1079.34|0
1734369900000|2024-12-16 17:25:00|1081.84|1079.84|1082.34|1080.34|1082.84|1080.84|1081.84|1079.84|0
1734370200000|2024-12-16 17:30:00|1082.59|1080.59|1082.96|1080.96|1083.59|1081.59|1082.59|1080.59|0
1734370500000|2024-12-16 17:35:00|1082.84|1080.84|1085.09|1083.09|1085.09|1083.09|1082.1|1080.1|0
1734370800000|2024-12-16 17:40:00|1084.84|1082.84|1085.34|1083.34|1086.59|1084.59|1084.59|1082.59|0
1734371100000|2024-12-16 17:45:00|1085.09|1083.09|1084.35|1082.35|1085.34|1083.34|1084.1|1082.1|0
1734371400000|2024-12-16 17:50:00|1084.1|1082.1|1084.1|1082.1|1084.96|1082.96|1081.85|1079.85|0
1734371700000|2024-12-16 17:55:00|1084.22|1082.22|1085.6|1083.6|1085.97|1083.97|1082.85|1080.85|0
1734372000000|2024-12-16 18:00:00|1085.85|1083.85|1086.6|1084.6|1086.6|1084.6|1084.85|1082.85|0
1734372300000|2024-12-16 18:05:00|1086.35|1084.35|1086.85|1084.85|1087.1|1085.1|1086.1|1084.1|0
1734372600000|2024-12-16 18:10:00|1086.6|1084.6|1086.22|1084.22|1087.1|1085.1|1085.85|1083.85|0
1734372900000|2024-12-16 18:15:00|1086.1|1084.1|1087.35|1085.35|1087.6|1085.6|1086.1|1084.1|0
1734373200000|2024-12-16 18:20:00|1087.6|1085.6|1089.6|1087.6|1089.97|1087.97|1087.6|1085.6|0
1734373500000|2024-12-16 18:25:00|1090.1|1088.1|1090.22|1088.22|1090.35|1088.35|1089.35|1087.35|0
1734373800000|2024-12-16 18:30:00|1090.1|1088.1|1088.6|1086.6|1090.85|1088.85|1087.85|1085.85|0
1734374100000|2024-12-16 18:35:00|1088.35|1086.35|1088.1|1086.1|1089.35|1087.35|1087.6|1085.6|0
1734374400000|2024-12-16 18:40:00|1088.35|1086.35|1089.35|1087.35|1089.72|1087.72|1087.85|1085.85|0
1734374700000|2024-12-16 18:45:00|1089.6|1087.6|1089.1|1087.1|1089.85|1087.85|1088.35|1086.35|0
1734375000000|2024-12-16 18:50:00|1089.35|1087.35|1089.85|1087.85|1090.1|1088.1|1088.6|1086.6|0
1734375300000|2024-12-16 18:55:00|1089.6|1087.6|1089.35|1087.35|1090.1|1088.1|1089.1|1087.1|0
1734375600000|2024-12-16 19:00:00|1089.22|1087.22|1087.85|1085.85|1089.35|1087.35|1087.1|1085.1|0
1734375900000|2024-12-16 19:05:00|1087.6|1085.6|1088.1|1086.1|1088.35|1086.35|1087.35|1085.35|0
1734376200000|2024-12-16 19:10:00|1087.85|1085.85|1088.85|1086.85|1088.85|1086.85|1087.35|1085.35|0
1734376500000|2024-12-16 19:15:00|1089.1|1087.1|1088.85|1086.85|1089.85|1087.85|1088.35|1086.35|0
1734376800000|2024-12-16 19:20:00|1089.1|1087.1|1088.6|1086.6|1089.1|1087.1|1087.6|1085.6|0
1734377100000|2024-12-16 19:25:00|1088.35|1086.35|1086.85|1084.85|1088.6|1086.6|1086.6|1084.6|0
1734377400000|2024-12-16 19:30:00|1086.97|1084.97|1087.35|1085.35|1087.35|1085.35|1086.35|1084.35|0
1734377700000|2024-12-16 19:35:00|1087.6|1085.6|1088.97|1086.97|1089.1|1087.1|1086.1|1084.1|0
1734378000000|2024-12-16 19:40:00|1089.1|1087.1|1087.6|1085.6|1089.1|1087.1|1087.6|1085.6|0
1734378300000|2024-12-16 19:45:00|1087.35|1085.35|1087.61|1085.61|1088.1|1086.1|1086.86|1084.86|0
1734378600000|2024-12-16 19:50:00|1087.73|1085.73|1088.85|1086.85|1088.85|1086.85|1087.23|1085.23|0
1734378900000|2024-12-16 19:55:00|1089.1|1087.1|1088.23|1086.23|1089.85|1087.85|1088.23|1086.23|0
1734379200000|2024-12-16 20:00:00|1088.36|1086.36|1088.11|1086.11|1088.61|1086.61|1087.36|1085.36|0
1734379500000|2024-12-16 20:05:00|1087.86|1085.86|1090.36|1088.36|1090.61|1088.61|1087.86|1085.86|0
1734379800000|2024-12-16 20:10:00|1090.23|1088.23|1089.86|1087.86|1090.86|1088.86|1089.86|1087.86|0
1734380100000|2024-12-16 20:15:00|1090.11|1088.11|1089.36|1087.36|1090.61|1088.61|1089.11|1087.11|0
1734380400000|2024-12-16 20:20:00|1089.11|1087.11|1087.86|1085.86|1089.86|1087.86|1087.86|1085.86|0
1734380700000|2024-12-16 20:25:00|1088.11|1086.11|1089.11|1087.11|1090.11|1088.11|1087.86|1085.86|0
1734381000000|2024-12-16 20:30:00|1088.73|1086.73|1086.61|1084.61|1088.98|1086.98|1086.36|1084.36|0
1734381300000|2024-12-16 20:35:00|1086.48|1084.48|1085.86|1083.86|1087.11|1085.11|1085.11|1083.11|0
1734381600000|2024-12-16 20:40:00|1085.61|1083.61|1082.61|1080.61|1085.61|1083.61|1082.61|1080.61|0
1734381900000|2024-12-16 20:45:00|1081.86|1079.86|1080.11|1078.11|1081.86|1079.86|1078.87|1076.87|0
1734382200000|2024-12-16 20:50:00|1078.86|1076.86|1076.62|1074.62|1079.11|1077.11|1073.87|1071.87|0
1734382500000|2024-12-16 20:55:00|1076.37|1074.37|1079.87|1077.87|1081.86|1079.86|1076.37|1074.37|0
1734382800000|2024-12-16 21:00:00|1081.11|1079.11|1079.12|1077.12|1082.11|1080.11|1078.12|1076.12|0
1734383100000|2024-12-16 21:05:00|1078.87|1076.87|1078.37|1076.37|1079.24|1077.24|1078.37|1076.37|0
1734383400000|2024-12-16 21:10:00|1078.12|1076.12|1076.74|1074.74|1078.24|1076.24|1076.12|1074.12|0
1734383700000|2024-12-16 21:15:00|1076.47|1074.27|1076.22|1074.02|1076.97|1074.77|1075.72|1073.52|0
1734384000000|2024-12-16 21:20:00|1076.47|1074.27|1074.47|1072.27|1076.47|1074.27|1074.22|1072.02|0
1734384300000|2024-12-16 21:25:00|1074.72|1072.52|1074.22|1072.02|1074.97|1072.77|1074.22|1072.02|0
1734384600000|2024-12-16 21:30:00|1074.47|1072.27|1074.97|1072.77|1075.97|1073.77|1074.47|1072.27|0
1734384900000|2024-12-16 21:35:00|1075.09|1072.89|1075.97|1073.77|1076.22|1074.02|1074.72|1072.52|0
1734385200000|2024-12-16 21:40:00|1075.84|1073.64|1075.72|1073.52|1075.97|1073.77|1074.97|1072.77|0
1734385500000|2024-12-16 21:45:00|1075.97|1073.77|1076.72|1074.52|1076.97|1074.77|1075.72|1073.52|0
1734385800000|2024-12-16 21:50:00|1076.47|1074.27|1076.22|1074.02|1076.72|1074.52|1076.09|1073.89|0
1734386100000|2024-12-16 21:55:00|1076.09|1073.89|1076.84|1074.64|1077.22|1075.02|1075.97|1073.77|0
1734386400000|2024-12-16 22:00:00|1077.02|1074.82|1077.46|1075.26|1077.72|1075.52|1077.02|1074.82|0
1734386700000|2024-12-16 22:05:00|1077.9|1075.7|1077.39|1075.19|1077.9|1075.7|1077.09|1074.89|0
1734387000000|2024-12-16 22:10:00|1077.42|1075.22|1077.39|1075.19|1077.42|1075.22|1077.39|1075.19|0
1734387300000|2024-12-16 22:15:00|1077.31|1075.11|1076.58|1074.38|1077.31|1075.11|1076.55|1074.35|0
1734387600000|2024-12-16 22:20:00|1076.51|1074.31|1076.33|1074.13|1076.51|1074.31|1075.9|1073.7|0
1734387900000|2024-12-16 22:25:00|1076.36|1074.16|1076.2|1074|1076.51|1074.31|1076.19|1073.99|0
1734388200000|2024-12-16 22:30:00|1075.94|1073.74|1075.91|1073.71|1075.94|1073.74|1075.83|1073.63|0
1734388500000|2024-12-16 22:35:00|1075.83|1073.63|1076.45|1074.25|1076.45|1074.25|1075.58|1073.38|0
1734389100000|2024-12-16 22:45:00|1076.48|1074.28|1076.45|1074.25|1076.52|1074.32|1076.45|1074.25|0
1734389400000|2024-12-16 22:50:00|1076.52|1074.32|1076.74|1074.54|1076.74|1074.54|1076.45|1074.25|0
1734389700000|2024-12-16 22:55:00|1076.56|1074.36|1076.63|1074.43|1076.7|1074.5|1076.12|1073.92|0
1734390000000|2024-12-16 23:00:00|1076.6|1074.4|1075.35|1073.15|1076.6|1074.4|1075.23|1073.03|0
1734390300000|2024-12-16 23:05:00|1075.48|1073.28|1071.98|1069.78|1076.48|1074.28|1071.98|1069.78|0
1734390600000|2024-12-16 23:10:00|1072.1|1069.9|1072.48|1070.28|1072.73|1070.53|1071.85|1069.65|0
1734390900000|2024-12-16 23:15:00|1072.85|1070.65|1071.48|1069.28|1073.48|1071.28|1070.98|1068.78|0
1734391200000|2024-12-16 23:20:00|1071.85|1069.65|1073.48|1071.28|1073.48|1071.28|1071.48|1069.28|0
1734391500000|2024-12-16 23:25:00|1073.35|1071.15|1072.98|1070.78|1073.48|1071.28|1072.98|1070.78|0
1734391800000|2024-12-16 23:30:00|1072.85|1070.65|1073.98|1071.78|1073.98|1071.78|1072.85|1070.65|0
1734392100000|2024-12-16 23:35:00|1073.73|1071.53|1073.73|1071.53|1074.48|1072.28|1073.48|1071.28|0
1734392400000|2024-12-16 23:40:00|1073.85|1071.65|1074.98|1072.78|1074.98|1072.78|1073.85|1071.65|0
1734392700000|2024-12-16 23:45:00|1075.23|1073.03|1075.23|1073.03|1075.23|1073.03|1074.48|1072.28|0
1734393000000|2024-12-16 23:50:00|1075.35|1073.15|1074.98|1072.78|1075.48|1073.28|1074.73|1072.53|0
1734393300000|2024-12-16 23:55:00|1074.73|1072.53|1073.98|1071.78|1074.73|1072.53|1073.98|1071.78|0
1734393600000|2024-12-17 00:00:00|1073.73|1071.53|1073.23|1071.03|1074.48|1072.28|1073.23|1071.03|0
1734393900000|2024-12-17 00:05:00|1073.11|1070.91|1074.48|1072.28|1075.23|1073.03|1073.11|1070.91|0
1734394200000|2024-12-17 00:10:00|1074.35|1072.15|1072.99|1070.79|1074.48|1072.28|1072.99|1070.79|0
1734394500000|2024-12-17 00:15:00|1073.36|1071.16|1073.24|1071.04|1073.74|1071.54|1072.74|1070.54|0
1734394800000|2024-12-17 00:20:00|1073.11|1070.91|1073.36|1071.16|1073.49|1071.29|1072.74|1070.54|0
1734395100000|2024-12-17 00:25:00|1073.24|1071.04|1073.24|1071.04|1073.74|1071.54|1072.74|1070.54|0
1734395400000|2024-12-17 00:30:00|1073.49|1071.29|1072.74|1070.54|1073.49|1071.29|1072.74|1070.54|0
1734395700000|2024-12-17 00:35:00|1072.49|1070.29|1072.74|1070.54|1072.74|1070.54|1071.99|1069.79|0
1734396000000|2024-12-17 00:40:00|1072.99|1070.79|1073.74|1071.54|1073.99|1071.79|1072.99|1070.79|0
1734396300000|2024-12-17 00:45:00|1073.49|1071.29|1073.86|1071.66|1073.99|1071.79|1073.24|1071.04|0
1734396600000|2024-12-17 00:50:00|1073.99|1071.79|1072.74|1070.54|1073.99|1071.79|1072.74|1070.54|0
1734396900000|2024-12-17 00:55:00|1072.99|1070.79|1072.74|1070.54|1073.24|1071.04|1072.49|1070.29|0
1734397200000|2024-12-17 01:00:00|1072.49|1070.29|1072.49|1070.29|1072.49|1070.29|1071.24|1069.04|0
1734397500000|2024-12-17 01:05:00|1072.74|1070.54|1074.24|1072.04|1074.49|1072.29|1072.74|1070.54|0
1734397800000|2024-12-17 01:10:00|1074.11|1071.91|1074.49|1072.29|1074.74|1072.54|1073.99|1071.79|0
1734398100000|2024-12-17 01:15:00|1074.61|1072.41|1075.11|1072.91|1075.24|1073.04|1073.74|1071.54|0
1734398400000|2024-12-17 01:20:00|1074.99|1072.79|1076.24|1074.04|1076.49|1074.29|1074.99|1072.79|0
1734398700000|2024-12-17 01:25:00|1076.36|1074.16|1076.74|1074.54|1076.99|1074.79|1076.36|1074.16|0
1734399000000|2024-12-17 01:30:00|1076.64|1074.64|1076.89|1074.89|1077.39|1075.39|1076.51|1074.51|0
1734399300000|2024-12-17 01:35:00|1077.14|1075.14|1076.89|1074.89|1077.14|1075.14|1076.51|1074.51|0
1734399600000|2024-12-17 01:40:00|1077.14|1075.14|1076.89|1074.89|1077.14|1075.14|1076.14|1074.14|0
1734399900000|2024-12-17 01:45:00|1077.14|1075.14|1077.39|1075.39|1077.39|1075.39|1076.89|1074.89|0
1734400200000|2024-12-17 01:50:00|1077.64|1075.64|1078.39|1076.39|1078.39|1076.39|1077.64|1075.64|0
1734400500000|2024-12-17 01:55:00|1078.14|1076.14|1077.89|1075.89|1078.39|1076.39|1077.64|1075.64|0
1734400800000|2024-12-17 02:00:00|1077.64|1075.64|1079.14|1077.14|1079.39|1077.39|1077.64|1075.64|0
1734401100000|2024-12-17 02:05:00|1079.01|1077.01|1079.26|1077.26|1079.64|1077.64|1079.01|1077.01|0
1734401400000|2024-12-17 02:10:00|1079.14|1077.14|1079.14|1077.14|1079.39|1077.39|1079.14|1077.14|0
1734401700000|2024-12-17 02:15:00|1078.89|1076.89|1078.4|1076.4|1079.39|1077.39|1078.4|1076.4|0
1734402000000|2024-12-17 02:20:00|1078.65|1076.65|1078.65|1076.65|1079.15|1077.15|1078.65|1076.65|0
1734402300000|2024-12-17 02:25:00|1078.4|1076.4|1078.4|1076.4|1078.65|1076.65|1078.27|1076.27|0
1734402600000|2024-12-17 02:30:00|1078.65|1076.65|1078.9|1076.9|1079.02|1077.02|1078.4|1076.4|0
1734402900000|2024-12-17 02:35:00|1079.02|1077.02|1078.4|1076.4|1079.02|1077.02|1078.4|1076.4|0
1734403200000|2024-12-17 02:40:00|1078.27|1076.27|1079.65|1077.65|1079.65|1077.65|1078.27|1076.27|0
1734403500000|2024-12-17 02:45:00|1079.52|1077.52|1079.4|1077.4|1079.65|1077.65|1079.4|1077.4|0
1734403800000|2024-12-17 02:50:00|1079.65|1077.65|1079.15|1077.15|1079.65|1077.65|1079.15|1077.15|0
1734404100000|2024-12-17 02:55:00|1079.4|1077.4|1078.9|1076.9|1079.65|1077.65|1078.65|1076.65|0
1734404400000|2024-12-17 03:00:00|1078.65|1076.65|1078.9|1076.9|1079.15|1077.15|1078.65|1076.65|0
1734404700000|2024-12-17 03:05:00|1078.77|1076.77|1078.15|1076.15|1078.9|1076.9|1078.15|1076.15|0
1734405000000|2024-12-17 03:10:00|1078.4|1076.4|1078.65|1076.65|1078.9|1076.9|1078.15|1076.15|0
1734405300000|2024-12-17 03:15:00|1078.77|1076.77|1078.27|1076.27|1078.77|1076.77|1078.15|1076.15|0
1734405600000|2024-12-17 03:20:00|1078.15|1076.15|1078.65|1076.65|1078.65|1076.65|1078.15|1076.15|0
1734405900000|2024-12-17 03:25:00|1078.77|1076.77|1078.9|1076.9|1079.15|1077.15|1078.65|1076.65|0
1734406200000|2024-12-17 03:30:00|1078.65|1076.65|1078.65|1076.65|1078.9|1076.9|1078.52|1076.52|0
1734406500000|2024-12-17 03:35:00|1078.77|1076.77|1078.65|1076.65|1079.15|1077.15|1078.4|1076.4|0
1734406800000|2024-12-17 03:40:00|1078.9|1076.9|1078.9|1076.9|1078.9|1076.9|1078.77|1076.77|0
1734407100000|2024-12-17 03:45:00|1078.65|1076.65|1077.65|1075.65|1078.9|1076.9|1077.65|1075.65|0
1734407400000|2024-12-17 03:50:00|1077.4|1075.4|1076.9|1074.9|1077.65|1075.65|1076.9|1074.9|0
1734407700000|2024-12-17 03:55:00|1077.02|1075.02|1076.91|1074.91|1077.15|1075.15|1076.41|1074.41|0
1734408000000|2024-12-17 04:00:00|1077.03|1075.03|1077.91|1075.91|1077.91|1075.91|1077.03|1075.03|0
1734408300000|2024-12-17 04:05:00|1078.03|1076.03|1078.9|1076.9|1078.9|1076.9|1077.91|1075.91|0
1734408600000|2024-12-17 04:10:00|1079.15|1077.15|1079.16|1077.16|1079.41|1077.41|1078.41|1076.41|0
1734408900000|2024-12-17 04:15:00|1079.28|1077.28|1079.16|1077.16|1079.66|1077.66|1078.91|1076.91|0
1734409200000|2024-12-17 04:20:00|1079.03|1077.03|1079.66|1077.66|1079.66|1077.66|1078.91|1076.91|0
1734409500000|2024-12-17 04:25:00|1079.41|1077.41|1079.66|1077.66|1079.91|1077.91|1079.41|1077.41|0
1734409800000|2024-12-17 04:30:00|1079.41|1077.41|1078.78|1076.78|1079.41|1077.41|1078.78|1076.78|0
1734410100000|2024-12-17 04:35:00|1078.66|1076.66|1078.16|1076.16|1078.91|1076.91|1077.78|1075.78|0
1734410400000|2024-12-17 04:40:00|1078.03|1076.03|1077.16|1075.16|1078.16|1076.16|1077.16|1075.16|0
1734410700000|2024-12-17 04:45:00|1077.28|1075.28|1077.16|1075.16|1077.41|1075.41|1076.91|1074.91|0
1734411000000|2024-12-17 04:50:00|1077.41|1075.41|1076.91|1074.91|1077.66|1075.66|1076.66|1074.66|0
1734411300000|2024-12-17 04:55:00|1076.78|1074.78|1076.41|1074.41|1076.91|1074.91|1076.41|1074.41|0
1734411600000|2024-12-17 05:00:00|1076.66|1074.66|1075.66|1073.66|1076.66|1074.66|1075.41|1073.41|0
1734411900000|2024-12-17 05:05:00|1075.91|1073.91|1076.41|1074.41|1076.53|1074.53|1075.78|1073.78|0
1734412200000|2024-12-17 05:10:00|1076.53|1074.53|1076.41|1074.41|1076.91|1074.91|1076.41|1074.41|0
1734412500000|2024-12-17 05:15:00|1076.53|1074.53|1076.16|1074.16|1076.66|1074.66|1075.78|1073.78|0
1734412800000|2024-12-17 05:20:00|1076.03|1074.03|1075.91|1073.91|1076.16|1074.16|1075.53|1073.53|0
1734413100000|2024-12-17 05:25:00|1076.03|1074.03|1076.16|1074.16|1076.66|1074.66|1075.91|1073.91|0
1734413400000|2024-12-17 05:30:00|1076.28|1074.28|1075.16|1073.16|1076.66|1074.66|1075.16|1073.16|0
1734413700000|2024-12-17 05:35:00|1075.03|1073.03|1074.17|1072.17|1075.16|1073.16|1073.92|1071.92|0
1734414000000|2024-12-17 05:40:00|1074.29|1072.29|1073.92|1071.92|1074.42|1072.42|1073.92|1071.92|0
1734414300000|2024-12-17 05:45:00|1073.79|1071.79|1073.42|1071.42|1073.79|1071.79|1073.17|1071.17|0
1734414600000|2024-12-17 05:50:00|1073.29|1071.29|1073.67|1071.67|1073.92|1071.92|1073.17|1071.17|0
1734414900000|2024-12-17 05:55:00|1073.42|1071.42|1073.42|1071.42|1073.54|1071.54|1073.17|1071.17|0
1734415200000|2024-12-17 06:00:00|1073.54|1071.54|1073.67|1071.67|1074.17|1072.17|1073.42|1071.42|0
1734415500000|2024-12-17 06:05:00|1073.92|1071.92|1073.67|1071.67|1073.92|1071.92|1073.42|1071.42|0
1734415800000|2024-12-17 06:10:00|1073.54|1071.54|1073.42|1071.42|1073.92|1071.92|1073.17|1071.17|0
1734416100000|2024-12-17 06:15:00|1073.54|1071.54|1073.17|1071.17|1073.54|1071.54|1073.04|1071.04|0
1734416400000|2024-12-17 06:20:00|1073.04|1071.04|1071.92|1069.92|1073.17|1071.17|1071.67|1069.67|0
1734416700000|2024-12-17 06:25:00|1071.79|1069.79|1069.17|1067.17|1071.92|1069.92|1068.92|1066.92|0
1734417000000|2024-12-17 06:30:00|1069.04|1067.04|1070.17|1068.17|1070.42|1068.42|1068.67|1066.67|0
1734417300000|2024-12-17 06:35:00|1069.92|1067.92|1069.67|1067.67|1070.17|1068.17|1068.92|1066.92|0
1734417600000|2024-12-17 06:40:00|1069.54|1067.54|1068.92|1066.92|1069.67|1067.67|1068.92|1066.92|0
1734417900000|2024-12-17 06:45:00|1068.67|1066.67|1068.04|1066.04|1068.92|1066.92|1067.92|1065.92|0
1734418200000|2024-12-17 06:50:00|1068.17|1066.17|1068.54|1066.54|1068.92|1066.92|1067.92|1065.92|0
1734418500000|2024-12-17 06:55:00|1068.42|1066.42|1069.29|1067.29|1069.29|1067.29|1068.42|1066.42|0
1734418800000|2024-12-17 07:00:00|1069.42|1067.42|1069.05|1067.05|1069.92|1067.92|1068.92|1066.92|0
1734419100000|2024-12-17 07:05:00|1069.18|1067.18|1070.18|1068.18|1070.18|1068.18|1069.18|1067.18|0
1734419400000|2024-12-17 07:10:00|1070.05|1068.05|1070.18|1068.18|1070.43|1068.43|1069.93|1067.93|0
1734419700000|2024-12-17 07:15:00|1070.68|1068.68|1070.43|1068.43|1070.68|1068.68|1069.93|1067.93|0
1734420000000|2024-12-17 07:20:00|1070.18|1068.18|1070.18|1068.18|1070.43|1068.43|1069.93|1067.93|0
1734420300000|2024-12-17 07:25:00|1070.05|1068.05|1070.43|1068.43|1070.43|1068.43|1069.93|1067.93|0
1734420600000|2024-12-17 07:30:00|1070.3|1068.3|1069.05|1067.05|1070.43|1068.43|1069.05|1067.05|0
1734420900000|2024-12-17 07:35:00|1069.18|1067.18|1068.18|1066.18|1069.18|1067.18|1068.18|1066.18|0
1734421200000|2024-12-17 07:40:00|1067.8|1065.8|1065.18|1063.18|1067.93|1065.93|1065.18|1063.18|0
1734421500000|2024-12-17 07:45:00|1065.05|1063.05|1062.68|1060.68|1065.05|1063.05|1062.43|1060.43|0
1734421800000|2024-12-17 07:50:00|1062.93|1060.93|1063.71|1061.71|1064.21|1062.21|1062.43|1060.43|0
1734422100000|2024-12-17 07:55:00|1063.96|1061.96|1062.96|1060.96|1064.96|1062.96|1062.96|1060.96|0
1734422400000|2024-12-17 08:00:00|1062.71|1060.71|1061.83|1059.83|1063.83|1061.83|1061.46|1059.46|0
1734422700000|2024-12-17 08:05:00|1061.71|1059.71|1060.96|1058.96|1061.71|1059.71|1059.71|1057.71|0
1734423000000|2024-12-17 08:10:00|1060.71|1058.71|1061.71|1059.71|1061.96|1059.96|1059.96|1057.96|0
1734423300000|2024-12-17 08:15:00|1061.83|1059.83|1061.71|1059.71|1062.96|1060.96|1061.21|1059.21|0
1734423600000|2024-12-17 08:20:00|1061.96|1059.96|1062.46|1060.46|1063.33|1061.33|1061.71|1059.71|0
1734423900000|2024-12-17 08:25:00|1062.71|1060.71|1062.46|1060.46|1062.71|1060.71|1060.96|1058.96|0
1734424200000|2024-12-17 08:30:00|1062.21|1060.21|1062.71|1060.71|1064.21|1062.21|1062.08|1060.08|0
1734424500000|2024-12-17 08:35:00|1062.83|1060.83|1061.46|1059.46|1063.46|1061.46|1061.21|1059.21|0
1734424800000|2024-12-17 08:40:00|1061.08|1059.08|1059.96|1057.96|1061.96|1059.96|1059.96|1057.96|0
1734425100000|2024-12-17 08:45:00|1060.21|1058.21|1062.21|1060.21|1062.58|1060.58|1059.46|1057.46|0
1734425400000|2024-12-17 08:50:00|1062.33|1060.33|1060.21|1058.21|1062.33|1060.33|1059.71|1057.71|0
1734425700000|2024-12-17 08:55:00|1060.08|1058.08|1059.96|1057.96|1060.96|1058.96|1059.71|1057.71|0
1734426000000|2024-12-17 09:00:00|1059.71|1057.71|1062.96|1060.96|1063.71|1061.71|1059.71|1057.71|0
1734426300000|2024-12-17 09:05:00|1063.21|1061.21|1063.71|1061.71|1063.96|1061.96|1061.46|1059.46|0
1734426600000|2024-12-17 09:10:00|1063.96|1061.96|1063.21|1061.21|1064.46|1062.46|1062.71|1060.71|0
1734426900000|2024-12-17 09:15:00|1062.96|1060.96|1062.96|1060.96|1064.21|1062.21|1062.71|1060.71|0
1734427200000|2024-12-17 09:20:00|1063.08|1061.08|1060.71|1058.71|1063.46|1061.46|1059.71|1057.71|0
1734427500000|2024-12-17 09:25:00|1061.08|1059.08|1060.71|1058.71|1061.96|1059.96|1060.21|1058.21|0
1734427800000|2024-12-17 09:30:00|1060.96|1058.96|1062.71|1060.71|1063.33|1061.33|1060.96|1058.96|0
1734428100000|2024-12-17 09:35:00|1062.46|1060.46|1063.08|1061.08|1063.58|1061.58|1062.21|1060.21|0
1734428400000|2024-12-17 09:40:00|1062.96|1060.96|1062.21|1060.21|1063.21|1061.21|1061.96|1059.96|0
1734428700000|2024-12-17 09:45:00|1062.46|1060.46|1062.71|1060.71|1063.71|1061.71|1061.96|1059.96|0
1734429000000|2024-12-17 09:50:00|1062.83|1060.83|1065.08|1063.08|1065.08|1063.08|1062.71|1060.71|0
1734429300000|2024-12-17 09:55:00|1064.96|1062.96|1065.21|1063.21|1065.46|1063.46|1064.83|1062.83|0
1734429600000|2024-12-17 10:00:00|1065.46|1063.46|1065.46|1063.46|1066.33|1064.33|1063.58|1061.58|0
1734429900000|2024-12-17 10:05:00|1065.21|1063.21|1065.46|1063.46|1065.71|1063.71|1064.71|1062.71|0
1734430200000|2024-12-17 10:10:00|1065.71|1063.71|1063.46|1061.46|1065.96|1063.96|1063.21|1061.21|0
1734430500000|2024-12-17 10:15:00|1063.21|1061.21|1061.72|1059.72|1063.96|1061.96|1061.72|1059.72|0
1734430800000|2024-12-17 10:20:00|1061.59|1059.59|1062.22|1060.22|1062.72|1060.72|1061.47|1059.47|0
1734431100000|2024-12-17 10:25:00|1061.97|1059.97|1063.09|1061.09|1063.22|1061.22|1061.97|1059.97|0
1734431400000|2024-12-17 10:30:00|1063.22|1061.22|1065.21|1063.21|1065.71|1063.71|1063.09|1061.09|0
1734431700000|2024-12-17 10:35:00|1065.46|1063.46|1065.71|1063.71|1065.96|1063.96|1064.71|1062.71|0
1734432000000|2024-12-17 10:40:00|1065.83|1063.83|1065.21|1063.21|1066.21|1064.21|1065.08|1063.08|0
1734432300000|2024-12-17 10:45:00|1065.33|1063.33|1065.21|1063.21|1065.33|1063.33|1065.21|1063.21|0
1734432600000|2024-12-17 10:50:00|1066.46|1064.46|1065.96|1063.96|1066.96|1064.96|1065.96|1063.96|0
1734432900000|2024-12-17 10:55:00|1065.71|1063.71|1065.47|1063.47|1065.96|1063.96|1065.46|1063.46|0
1734433200000|2024-12-17 11:00:00|1065.22|1063.22|1063.97|1061.97|1065.47|1063.47|1063.72|1061.72|0
1734433500000|2024-12-17 11:05:00|1064.09|1062.09|1065.22|1063.22|1065.22|1063.22|1063.72|1061.72|0
1734433800000|2024-12-17 11:10:00|1065.47|1063.47|1065.97|1063.97|1066.22|1064.22|1064.47|1062.47|0
1734434100000|2024-12-17 11:15:00|1066.09|1064.09|1068.71|1066.71|1068.96|1066.96|1066.09|1064.09|0
1734434400000|2024-12-17 11:20:00|1068.46|1066.46|1068.71|1066.71|1069.46|1067.46|1068.46|1066.46|0
1734434700000|2024-12-17 11:25:00|1068.58|1066.58|1067.97|1065.97|1068.58|1066.58|1067.72|1065.72|0
1734435000000|2024-12-17 11:30:00|1068.22|1066.22|1065.22|1063.22|1068.47|1066.47|1064.84|1062.84|0
1734435300000|2024-12-17 11:35:00|1065.47|1063.47|1063.97|1061.97|1065.47|1063.47|1063.97|1061.97|0
1734435600000|2024-12-17 11:40:00|1064.22|1062.22|1062.72|1060.72|1064.22|1062.22|1061.97|1059.97|0
1734435900000|2024-12-17 11:45:00|1062.47|1060.47|1061.97|1059.97|1062.47|1060.47|1060.47|1058.47|0
1734436200000|2024-12-17 11:50:00|1061.72|1059.72|1060.72|1058.72|1061.97|1059.97|1060.47|1058.47|0
1734436500000|2024-12-17 11:55:00|1060.97|1058.97|1062.72|1060.72|1062.72|1060.72|1060.84|1058.84|0
1734436800000|2024-12-17 12:00:00|1062.47|1060.47|1061.47|1059.47|1064.97|1062.97|1061.22|1059.22|0
1734437100000|2024-12-17 12:05:00|1061.59|1059.59|1060.59|1058.59|1061.72|1059.72|1060.47|1058.47|0
1734437400000|2024-12-17 12:10:00|1060.72|1058.72|1061.47|1059.47|1061.59|1059.59|1059.47|1057.47|0
1734437700000|2024-12-17 12:15:00|1061.22|1059.22|1060.47|1058.47|1061.22|1059.22|1059.97|1057.97|0
1734438000000|2024-12-17 12:20:00|1060.72|1058.72|1059.72|1057.72|1061.22|1059.22|1059.35|1057.35|0
1734438300000|2024-12-17 12:25:00|1059.97|1057.97|1060.47|1058.47|1060.47|1058.47|1059.48|1057.48|0
1734438600000|2024-12-17 12:30:00|1060.72|1058.72|1059.48|1057.48|1060.72|1058.72|1059.48|1057.48|0
1734438900000|2024-12-17 12:35:00|1059.35|1057.35|1059.48|1057.48|1059.98|1057.98|1059.35|1057.35|0
1734439200000|2024-12-17 12:40:00|1059.73|1057.73|1061.23|1059.23|1061.72|1059.72|1059.73|1057.73|0
1734439500000|2024-12-17 12:45:00|1060.98|1058.98|1060.6|1058.6|1061.48|1059.48|1059.98|1057.98|0
1734439800000|2024-12-17 12:50:00|1059.73|1057.73|1059.48|1057.48|1060.23|1058.23|1059.48|1057.48|0
1734440100000|2024-12-17 12:55:00|1059.6|1057.6|1057.73|1055.73|1059.6|1057.6|1057.73|1055.73|0
1734440400000|2024-12-17 13:00:00|1057.48|1055.48|1052.1|1050.1|1057.48|1055.48|1051.98|1049.98|0
1734440700000|2024-12-17 13:05:00|1051.98|1049.98|1051.73|1049.73|1053.1|1051.1|1051.23|1049.23|0
1734441000000|2024-12-17 13:10:00|1051.48|1049.48|1052.85|1050.85|1053.48|1051.48|1051.48|1049.48|0
1734441300000|2024-12-17 13:15:00|1052.73|1050.73|1055.48|1053.48|1055.73|1053.73|1052.73|1050.73|0
1734441600000|2024-12-17 13:20:00|1055.23|1053.23|1056.23|1054.23|1056.48|1054.48|1054.73|1052.73|0
1734441900000|2024-12-17 13:25:00|1056.48|1054.48|1055.1|1053.1|1056.73|1054.73|1054.48|1052.48|0
1734442200000|2024-12-17 13:30:00|1054.98|1052.98|1056.23|1054.23|1058.35|1056.35|1053.85|1051.85|0
1734442500000|2024-12-17 13:35:00|1056.1|1054.1|1056.73|1054.73|1056.98|1054.98|1052.73|1050.73|0
1734442800000|2024-12-17 13:40:00|1056.85|1054.85|1052.49|1050.49|1056.98|1054.98|1052.24|1050.24|0
1734443100000|2024-12-17 13:45:00|1052.74|1050.74|1054.48|1052.48|1055.23|1053.23|1052.49|1050.49|0
1734443400000|2024-12-17 13:50:00|1054.73|1052.73|1054.73|1052.73|1056.23|1054.23|1054.48|1052.48|0
1734443700000|2024-12-17 13:55:00|1054.98|1052.98|1057.73|1055.73|1058.23|1056.23|1054.73|1052.73|0
1734444000000|2024-12-17 14:00:00|1057.98|1055.98|1059.48|1057.48|1059.98|1057.98|1057.48|1055.48|0
1734444300000|2024-12-17 14:05:00|1059.73|1057.73|1058.98|1056.98|1060.98|1058.98|1058.98|1056.98|0
1734444600000|2024-12-17 14:10:00|1059.23|1057.23|1057.73|1055.73|1059.73|1057.73|1057.48|1055.48|0
1734444900000|2024-12-17 14:15:00|1058.1|1056.1|1057.48|1055.48|1058.73|1056.73|1056.98|1054.98|0
1734445200000|2024-12-17 14:20:00|1057.6|1055.6|1057.24|1055.24|1058.48|1056.48|1056.99|1054.99|0
1734445500000|2024-12-17 14:25:00|1056.99|1054.99|1053.74|1051.74|1057.24|1055.24|1053.74|1051.74|0
1734445800000|2024-12-17 14:30:00|1051.49|1049.49|1051.99|1049.99|1054.49|1052.49|1047.74|1045.74|0
1734446100000|2024-12-17 14:35:00|1052.24|1050.24|1052.24|1050.24|1053.74|1051.74|1048.99|1046.99|0
1734446400000|2024-12-17 14:40:00|1051.99|1049.99|1056.49|1054.49|1057.49|1055.49|1049.24|1047.24|0
1734446700000|2024-12-17 14:45:00|1056.24|1054.24|1057.49|1055.49|1058.49|1056.49|1054.24|1052.24|0
1734447000000|2024-12-17 14:50:00|1057.99|1055.99|1059.98|1057.98|1060.23|1058.23|1056.24|1054.24|0
1734447300000|2024-12-17 14:55:00|1059.73|1057.73|1056.24|1054.24|1060.73|1058.73|1054.99|1052.99|0
1734447600000|2024-12-17 15:00:00|1055.74|1053.74|1050.99|1048.99|1055.74|1053.74|1049.49|1047.49|0
1734447900000|2024-12-17 15:05:00|1051.49|1049.49|1049.99|1047.99|1053.74|1051.74|1049.49|1047.49|0
1734448200000|2024-12-17 15:10:00|1049.74|1047.74|1045.74|1043.74|1049.99|1047.99|1045.24|1043.24|0
1734448500000|2024-12-17 15:15:00|1045.99|1043.99|1046.24|1044.24|1049.24|1047.24|1044.24|1042.24|0
1734448800000|2024-12-17 15:20:00|1045.99|1043.99|1046.24|1044.24|1046.49|1044.49|1044.24|1042.24|0
1734449100000|2024-12-17 15:25:00|1045.99|1043.99|1043.99|1041.99|1045.99|1043.99|1043.49|1041.49|0
1734449400000|2024-12-17 15:30:00|1043.49|1041.49|1044.49|1042.49|1045.99|1043.99|1043.49|1041.49|0
1734449700000|2024-12-17 15:35:00|1044.24|1042.24|1047.99|1045.99|1047.99|1045.99|1043.49|1041.49|0
1734450000000|2024-12-17 15:40:00|1047.49|1045.49|1047.86|1045.86|1048.74|1046.74|1044.49|1042.49|0
1734450300000|2024-12-17 15:45:00|1047.99|1045.99|1048.86|1046.86|1049.99|1047.99|1047.74|1045.74|0
1734450600000|2024-12-17 15:50:00|1048.99|1046.99|1049.49|1047.49|1050.74|1048.74|1048.24|1046.24|0
1734450900000|2024-12-17 15:55:00|1049.74|1047.74|1051.49|1049.49|1051.99|1049.99|1047.99|1045.99|0
1734451200000|2024-12-17 16:00:00|1051.24|1049.24|1053.49|1051.49|1054.74|1052.74|1050.49|1048.49|0
1734451500000|2024-12-17 16:05:00|1052.99|1050.99|1062.49|1060.49|1062.74|1060.74|1051.24|1049.24|0
1734451800000|2024-12-17 16:10:00|1062.74|1060.74|1061.99|1059.99|1063.49|1061.49|1060.99|1058.99|0
1734452100000|2024-12-17 16:15:00|1062.49|1060.49|1057.74|1055.74|1062.49|1060.49|1056.74|1054.74|0
1734452400000|2024-12-17 16:20:00|1057.86|1055.86|1055.74|1053.74|1058.24|1056.24|1054.24|1052.24|0
1734452700000|2024-12-17 16:25:00|1055.49|1053.49|1055.99|1053.99|1057.99|1055.99|1054.99|1052.99|0
1734453000000|2024-12-17 16:30:00|1056.24|1054.24|1060.99|1058.99|1062.49|1060.49|1054.99|1052.99|0
1734453300000|2024-12-17 16:35:00|1061.24|1059.24|1062.99|1060.99|1063.74|1061.74|1060.49|1058.49|0
1734453600000|2024-12-17 16:40:00|1063.24|1061.24|1063.24|1061.24|1063.74|1061.74|1061.49|1059.49|0
1734453900000|2024-12-17 16:45:00|1062.99|1060.99|1063.24|1061.24|1063.24|1061.24|1061.74|1059.74|0
1734454200000|2024-12-17 16:50:00|1063.49|1061.49|1059.99|1057.99|1064.24|1062.24|1059.24|1057.24|0
1734454500000|2024-12-17 16:55:00|1059.74|1057.74|1061.74|1059.74|1061.74|1059.74|1059.49|1057.49|0
1734454800000|2024-12-17 17:00:00|1061.49|1059.49|1056.74|1054.74|1061.74|1059.74|1056.24|1054.24|0
1734455100000|2024-12-17 17:05:00|1056.61|1054.61|1059.24|1057.24|1059.24|1057.24|1056.24|1054.24|0
1734455400000|2024-12-17 17:10:00|1058.99|1056.99|1056.99|1054.99|1059.24|1057.24|1055.99|1053.99|0
1734455700000|2024-12-17 17:15:00|1056.74|1054.74|1055.99|1053.99|1058.24|1056.24|1055.99|1053.99|0
1734456000000|2024-12-17 17:20:00|1055.86|1053.86|1055.5|1053.5|1058.74|1056.74|1055.25|1053.25|0
1734456300000|2024-12-17 17:25:00|1055.75|1053.75|1057.74|1055.74|1057.74|1055.74|1055|1053|0
1734456600000|2024-12-17 17:30:00|1057.49|1055.49|1059.24|1057.24|1059.24|1057.24|1055.5|1053.5|0
1734456900000|2024-12-17 17:35:00|1058.99|1056.99|1060.99|1058.99|1060.99|1058.99|1057.5|1055.5|0
1734457200000|2024-12-17 17:40:00|1061.24|1059.24|1061.74|1059.74|1062.24|1060.24|1060.49|1058.49|0
1734457500000|2024-12-17 17:45:00|1061.99|1059.99|1060|1058|1062.24|1060.24|1059.99|1057.99|0
1734457800000|2024-12-17 17:50:00|1060.49|1058.49|1060.5|1058.5|1060.99|1058.99|1059|1057|0
1734458100000|2024-12-17 17:55:00|1060.75|1058.75|1060.5|1058.5|1061.25|1059.25|1059.25|1057.25|0
1734458400000|2024-12-17 18:00:00|1060|1058|1059.25|1057.25|1060|1058|1058.75|1056.75|0
1734458700000|2024-12-17 18:05:00|1059|1057|1059.25|1057.25|1059.5|1057.5|1057.25|1055.25|0
1734459000000|2024-12-17 18:10:00|1059.37|1057.37|1057.75|1055.75|1059.5|1057.5|1057.5|1055.5|0
1734459300000|2024-12-17 18:15:00|1058.25|1056.25|1054.5|1052.5|1058.5|1056.5|1053.75|1051.75|0
1734459600000|2024-12-17 18:20:00|1054.37|1052.37|1055.75|1053.75|1056|1054|1052.75|1050.75|0
1734459900000|2024-12-17 18:25:00|1055.5|1053.5|1054.75|1052.75|1056.75|1054.75|1054.25|1052.25|0
1734460200000|2024-12-17 18:30:00|1055|1053|1056|1054|1056|1054|1053.25|1051.25|0
1734460500000|2024-12-17 18:35:00|1055.75|1053.75|1054|1052|1055.87|1053.87|1053.75|1051.75|0
1734460800000|2024-12-17 18:40:00|1054.25|1052.25|1056.25|1054.25|1056.75|1054.75|1054|1052|0
1734461100000|2024-12-17 18:45:00|1056.5|1054.5|1053.75|1051.75|1057|1055|1053.75|1051.75|0
1734461400000|2024-12-17 18:50:00|1053.5|1051.5|1055.75|1053.75|1056.25|1054.25|1053.5|1051.5|0
1734461700000|2024-12-17 18:55:00|1055.5|1053.5|1055|1053|1056.25|1054.25|1054.25|1052.25|0
1734462000000|2024-12-17 19:00:00|1054.75|1052.75|1053.87|1051.87|1055.5|1053.5|1053|1051|0
1734462300000|2024-12-17 19:05:00|1053.5|1051.5|1052.75|1050.75|1053.5|1051.5|1051.76|1049.76|0
1734462600000|2024-12-17 19:10:00|1052.01|1050.01|1052.26|1050.26|1053.5|1051.5|1051.76|1049.76|0
1734462900000|2024-12-17 19:15:00|1052.51|1050.51|1051.26|1049.26|1052.51|1050.51|1051.01|1049.01|0
1734463200000|2024-12-17 19:20:00|1051.01|1049.01|1049.01|1047.01|1051.01|1049.01|1048.26|1046.26|0
1734463500000|2024-12-17 19:25:00|1048.76|1046.76|1048.76|1046.76|1050.26|1048.26|1048.26|1046.26|0
1734463800000|2024-12-17 19:30:00|1049.01|1047.01|1047.51|1045.51|1049.01|1047.01|1046.76|1044.76|0
1734464100000|2024-12-17 19:35:00|1047.76|1045.76|1046.26|1044.26|1048.26|1046.26|1045.51|1043.51|0
1734464400000|2024-12-17 19:40:00|1046.01|1044.01|1049.01|1047.01|1049.51|1047.51|1045.26|1043.26|0
1734464700000|2024-12-17 19:45:00|1048.76|1046.76|1045.51|1043.51|1049.51|1047.51|1044.88|1042.88|0
1734465000000|2024-12-17 19:50:00|1045.76|1043.76|1045.76|1043.76|1046.76|1044.76|1044.76|1042.76|0
1734465300000|2024-12-17 19:55:00|1045.51|1043.51|1046.01|1044.01|1047.51|1045.51|1045.26|1043.26|0
1734465600000|2024-12-17 20:00:00|1045.76|1043.76|1044.51|1042.51|1046.26|1044.26|1044.51|1042.51|0
1734465900000|2024-12-17 20:05:00|1044.26|1042.26|1046.01|1044.01|1046.26|1044.26|1043.76|1041.76|0
1734466200000|2024-12-17 20:10:00|1045.76|1043.76|1045.01|1043.01|1047.01|1045.01|1044.01|1042.01|0
1734466500000|2024-12-17 20:15:00|1045.26|1043.26|1043.51|1041.51|1045.51|1043.51|1043.38|1041.38|0
1734466800000|2024-12-17 20:20:00|1043.26|1041.26|1040.77|1038.77|1043.51|1041.51|1040.52|1038.52|0
1734467100000|2024-12-17 20:25:00|1041.02|1039.02|1042.27|1040.27|1042.77|1040.77|1040.77|1038.77|0
1734467400000|2024-12-17 20:30:00|1043.27|1041.27|1043.27|1041.27|1044.51|1042.51|1041.27|1039.27|0
1734467700000|2024-12-17 20:35:00|1043.52|1041.52|1047.27|1045.27|1047.27|1045.27|1043.27|1041.27|0
1734468000000|2024-12-17 20:40:00|1047.77|1045.77|1052.01|1050.01|1052.26|1050.26|1047.77|1045.77|0
1734468300000|2024-12-17 20:45:00|1052.26|1050.26|1050.02|1048.02|1054.01|1052.01|1049.27|1047.27|0
1734468600000|2024-12-17 20:50:00|1050.77|1048.77|1057.51|1055.51|1058.01|1056.01|1050.77|1048.77|0
1734468900000|2024-12-17 20:55:00|1058.26|1056.26|1053.51|1051.51|1059.26|1057.26|1052.51|1050.51|0
1734469200000|2024-12-17 21:00:00|1053.76|1051.76|1048.77|1046.77|1053.76|1051.76|1048.27|1046.27|0
1734469500000|2024-12-17 21:05:00|1048.52|1046.52|1049.52|1047.52|1050.02|1048.02|1048.52|1046.52|0
1734469800000|2024-12-17 21:10:00|1049.27|1047.27|1051.02|1049.02|1051.02|1049.02|1049.27|1047.27|0
1734470100000|2024-12-17 21:15:00|1050.77|1048.77|1051.12|1048.92|1051.37|1049.17|1049.87|1047.67|0
1734470400000|2024-12-17 21:20:00|1051.37|1049.17|1055.86|1053.66|1056.11|1053.91|1051.24|1049.04|0
1734470700000|2024-12-17 21:25:00|1055.87|1053.67|1055.12|1052.92|1056.87|1054.67|1055.12|1052.92|0
1734471000000|2024-12-17 21:30:00|1054.87|1052.67|1055.37|1053.17|1056.12|1053.92|1054.87|1052.67|0
1734471300000|2024-12-17 21:35:00|1055.12|1052.92|1052.74|1050.54|1055.12|1052.92|1052.62|1050.42|0
1734471600000|2024-12-17 21:40:00|1052.37|1050.17|1051.87|1049.67|1052.62|1050.42|1051.37|1049.17|0
1734471900000|2024-12-17 21:45:00|1051.99|1049.79|1052.87|1050.67|1053.37|1051.17|1051.12|1048.92|0
1734472200000|2024-12-17 21:50:00|1053.12|1050.92|1053.12|1050.92|1053.87|1051.67|1052.12|1049.92|0
1734472500000|2024-12-17 21:55:00|1053.37|1051.17|1051.99|1049.79|1053.37|1051.17|1051.87|1049.67|0
1734472800000|2024-12-17 22:00:00|1051.88|1049.68|1051.84|1049.64|1052.17|1049.97|1051.73|1049.53|0
1734473100000|2024-12-17 22:05:00|1051.73|1049.53|1051.95|1049.75|1052.21|1050.01|1051.73|1049.53|0
1734473400000|2024-12-17 22:10:00|1052.06|1049.86|1051.99|1049.79|1052.06|1049.86|1051.99|1049.79|0
1734473700000|2024-12-17 22:15:00|1051.91|1049.71|1051.91|1049.71|1051.91|1049.71|1051.91|1049.71|0
1734474000000|2024-12-17 22:20:00|1051.99|1049.79|1051.99|1049.79|1051.99|1049.79|1051.99|1049.79|0
1734474300000|2024-12-17 22:25:00|1052.36|1050.16|1052.54|1050.34|1052.54|1050.34|1052.36|1050.16|0
1734474600000|2024-12-17 22:30:00|1052.17|1049.97|1052.54|1050.34|1052.54|1050.34|1052.17|1049.97|0
1734474900000|2024-12-17 22:35:00|1052.72|1050.52|1052.54|1050.34|1052.72|1050.52|1052.54|1050.34|0
1734475200000|2024-12-17 22:40:00|1052.58|1050.38|1052.06|1049.86|1052.58|1050.38|1051.62|1049.42|0
1734475500000|2024-12-17 22:45:00|1051.88|1049.68|1052.02|1049.82|1052.14|1049.94|1051.88|1049.68|0
1734475800000|2024-12-17 22:50:00|1051.95|1049.75|1052.28|1050.08|1052.36|1050.16|1051.95|1049.75|0
1734476100000|2024-12-17 22:55:00|1052.36|1050.16|1052.72|1050.52|1053.09|1050.89|1052.25|1050.05|0
1734476400000|2024-12-17 23:00:00|1053.99|1051.79|1039.88|1037.68|1053.99|1051.79|1039.88|1037.68|0
1734476700000|2024-12-17 23:05:00|1040.13|1037.93|1044.88|1042.68|1045.13|1042.93|1040.13|1037.93|0
1734477000000|2024-12-17 23:10:00|1045.13|1042.93|1044.25|1042.05|1045.63|1043.43|1043.88|1041.68|0
1734477300000|2024-12-17 23:15:00|1044.38|1042.18|1045.88|1043.68|1046.63|1044.43|1043.88|1041.68|0
1734477600000|2024-12-17 23:20:00|1045.63|1043.43|1045.13|1042.93|1045.88|1043.68|1044.63|1042.43|0
1734477900000|2024-12-17 23:25:00|1044.88|1042.68|1046.63|1044.43|1046.63|1044.43|1044.63|1042.43|0
1734478200000|2024-12-17 23:30:00|1047.13|1044.93|1048|1045.8|1048.38|1046.18|1047.13|1044.93|0
1734478500000|2024-12-17 23:35:00|1047.88|1045.68|1049.13|1046.93|1049.38|1047.18|1047.88|1045.68|0
1734478800000|2024-12-17 23:40:00|1049|1046.8|1049.5|1047.3|1049.63|1047.43|1048.63|1046.43|0
1734479100000|2024-12-17 23:45:00|1049.63|1047.43|1050.63|1048.43|1051.13|1048.93|1049.38|1047.18|0
1734479400000|2024-12-17 23:50:00|1050.38|1048.18|1050.38|1048.18|1051.13|1048.93|1050.38|1048.18|0
1734479700000|2024-12-17 23:55:00|1050.25|1048.05|1049.75|1047.55|1050.5|1048.3|1049.63|1047.43|0
1734480000000|2024-12-18 00:00:00|1049.63|1047.43|1050.63|1048.43|1050.63|1048.43|1049.38|1047.18|0
1734480300000|2024-12-18 00:05:00|1050.38|1048.18|1053.13|1050.93|1053.13|1050.93|1050.38|1048.18|0
1734480600000|2024-12-18 00:10:00|1052.88|1050.68|1053.88|1051.68|1053.88|1051.68|1051.63|1049.43|0
1734480900000|2024-12-18 00:15:00|1053.63|1051.43|1052.13|1049.93|1053.63|1051.43|1052.13|1049.93|0
1734481200000|2024-12-18 00:20:00|1051.88|1049.68|1052.88|1050.68|1052.88|1050.68|1051.63|1049.43|0
1734481500000|2024-12-18 00:25:00|1052.63|1050.43|1052.63|1050.43|1053.13|1050.93|1052.63|1050.43|0
1734481800000|2024-12-18 00:30:00|1052.38|1050.18|1051.88|1049.68|1052.88|1050.68|1051.88|1049.68|0
1734482100000|2024-12-18 00:35:00|1052.13|1049.93|1051.63|1049.43|1052.63|1050.43|1051.38|1049.18|0
1734482400000|2024-12-18 00:40:00|1051.88|1049.68|1052.63|1050.43|1052.63|1050.43|1051.63|1049.43|0
1734482700000|2024-12-18 00:45:00|1052.38|1050.18|1052.13|1049.93|1052.88|1050.68|1051.88|1049.68|0
1734483000000|2024-12-18 00:50:00|1052|1049.8|1052.63|1050.43|1052.88|1050.68|1052|1049.8|0
1734483300000|2024-12-18 00:55:00|1052.38|1050.18|1052.38|1050.18|1052.63|1050.43|1051.63|1049.43|0
1734483600000|2024-12-18 01:00:00|1052.63|1050.43|1053.13|1050.93|1053.38|1051.18|1052.39|1050.19|0
1734483900000|2024-12-18 01:05:00|1053.38|1051.18|1053.89|1051.69|1053.89|1051.69|1052.64|1050.44|0
1734484200000|2024-12-18 01:10:00|1053.64|1051.44|1054.76|1052.56|1055.13|1052.93|1053.39|1051.19|0
1734484500000|2024-12-18 01:15:00|1054.89|1052.69|1054.89|1052.69|1055.14|1052.94|1054.14|1051.94|0
1734484800000|2024-12-18 01:20:00|1055.14|1052.94|1055.14|1052.94|1055.39|1053.19|1054.64|1052.44|0
1734485100000|2024-12-18 01:25:00|1054.89|1052.69|1055.89|1053.69|1056.14|1053.94|1054.64|1052.44|0
1734485400000|2024-12-18 01:30:00|1055.79|1053.79|1056.16|1054.16|1056.54|1054.54|1055.54|1053.54|0
1734485700000|2024-12-18 01:35:00|1056.29|1054.29|1057.79|1055.79|1057.79|1055.79|1056.29|1054.29|0
1734486000000|2024-12-18 01:40:00|1057.54|1055.54|1059.29|1057.29|1059.29|1057.29|1057.54|1055.54|0
1734486300000|2024-12-18 01:45:00|1059.04|1057.04|1059.29|1057.29|1059.29|1057.29|1058.79|1056.79|0
1734486600000|2024-12-18 01:50:00|1059.04|1057.04|1058.79|1056.79|1059.29|1057.29|1058.29|1056.29|0
1734486900000|2024-12-18 01:55:00|1058.54|1056.54|1059.79|1057.79|1060.04|1058.04|1058.54|1056.54|0
1734487200000|2024-12-18 02:00:00|1059.91|1057.91|1060.04|1058.04|1060.79|1058.79|1059.79|1057.79|0
1734487500000|2024-12-18 02:05:00|1060.29|1058.29|1061.29|1059.29|1061.54|1059.54|1060.29|1058.29|0
1734487800000|2024-12-18 02:10:00|1061.04|1059.04|1061.54|1059.54|1061.54|1059.54|1060.54|1058.54|0
1734488100000|2024-12-18 02:15:00|1061.29|1059.29|1061.04|1059.04|1061.29|1059.29|1060.79|1058.79|0
1734488400000|2024-12-18 02:20:00|1060.91|1058.91|1061.29|1059.29|1061.29|1059.29|1060.79|1058.79|0
1734488700000|2024-12-18 02:25:00|1061.04|1059.04|1061.04|1059.04|1061.29|1059.29|1060.79|1058.79|0
1734489000000|2024-12-18 02:30:00|1061.29|1059.29|1060.79|1058.79|1061.29|1059.29|1060.79|1058.79|0
1734489300000|2024-12-18 02:35:00|1060.54|1058.54|1061.04|1059.04|1061.29|1059.29|1060.54|1058.54|0
1734489600000|2024-12-18 02:40:00|1060.79|1058.79|1061.04|1059.04|1061.54|1059.54|1060.54|1058.54|0
1734489900000|2024-12-18 02:45:00|1061.16|1059.16|1061.29|1059.29|1061.54|1059.54|1060.91|1058.91|0
1734490200000|2024-12-18 02:50:00|1061.41|1059.41|1061.54|1059.54|1061.54|1059.54|1060.91|1058.91|0
1734490500000|2024-12-18 02:55:00|1061.29|1059.29|1061.29|1059.29|1061.54|1059.54|1061.04|1059.04|0
1734490800000|2024-12-18 03:00:00|1061.04|1059.04|1061.54|1059.54|1061.54|1059.54|1060.79|1058.79|0
1734491100000|2024-12-18 03:05:00|1061.29|1059.29|1061.29|1059.29|1061.79|1059.79|1061.04|1059.04|0
1734491400000|2024-12-18 03:10:00|1061.04|1059.04|1059.79|1057.79|1061.29|1059.29|1059.79|1057.79|0
1734491700000|2024-12-18 03:15:00|1059.54|1057.54|1059.55|1057.55|1059.79|1057.79|1059.05|1057.05|0
1734492000000|2024-12-18 03:20:00|1059.8|1057.8|1059.05|1057.05|1059.8|1057.8|1059.05|1057.05|0
1734492300000|2024-12-18 03:25:00|1058.8|1056.8|1057.8|1055.8|1058.8|1056.8|1057.3|1055.3|0
1734492600000|2024-12-18 03:30:00|1057.55|1055.55|1057.3|1055.3|1057.55|1055.55|1056.05|1054.05|0
1734492900000|2024-12-18 03:35:00|1057.05|1055.05|1058.3|1056.3|1058.3|1056.3|1056.67|1054.67|0
1734493200000|2024-12-18 03:40:00|1058.55|1056.55|1058.55|1056.55|1059.55|1057.55|1058.55|1056.55|0
1734493500000|2024-12-18 03:45:00|1058.8|1056.8|1058.3|1056.3|1059.05|1057.05|1058.17|1056.17|0
1734493800000|2024-12-18 03:50:00|1058.42|1056.42|1057.8|1055.8|1058.55|1056.55|1057.67|1055.67|0
1734494100000|2024-12-18 03:55:00|1057.67|1055.67|1057.3|1055.3|1057.67|1055.67|1057.05|1055.05|0
1734494400000|2024-12-18 04:00:00|1057.55|1055.55|1058.3|1056.3|1058.3|1056.3|1057.55|1055.55|0
1734494700000|2024-12-18 04:05:00|1058.17|1056.17|1057.55|1055.55|1058.17|1056.17|1057.3|1055.3|0
1734495000000|2024-12-18 04:10:00|1057.8|1055.8|1057.55|1055.55|1057.8|1055.8|1057.3|1055.3|0
1734495300000|2024-12-18 04:15:00|1057.8|1055.8|1058.55|1056.55|1058.55|1056.55|1057.8|1055.8|0
1734495600000|2024-12-18 04:20:00|1058.67|1056.67|1060.3|1058.3|1060.55|1058.55|1058.67|1056.67|0
1734495900000|2024-12-18 04:25:00|1060.55|1058.55|1061.05|1059.05|1061.05|1059.05|1060.05|1058.05|0
1734496200000|2024-12-18 04:30:00|1060.8|1058.8|1062.67|1060.67|1062.67|1060.67|1060.8|1058.8|0
1734496500000|2024-12-18 04:35:00|1062.8|1060.8|1062.8|1060.8|1063.05|1061.05|1062.3|1060.3|0
1734496800000|2024-12-18 04:40:00|1063.05|1061.05|1062.8|1060.8|1063.3|1061.3|1062.55|1060.55|0
1734497100000|2024-12-18 04:45:00|1062.55|1060.55|1062.3|1060.3|1062.55|1060.55|1062.05|1060.05|0
1734497400000|2024-12-18 04:50:00|1062.55|1060.55|1062.55|1060.55|1063.05|1061.05|1062.42|1060.42|0
1734497700000|2024-12-18 04:55:00|1062.67|1060.67|1062.8|1060.8|1062.8|1060.8|1062.55|1060.55|0
1734498000000|2024-12-18 05:00:00|1062.55|1060.55|1061.55|1059.55|1062.67|1060.67|1061.05|1059.05|0
1734498300000|2024-12-18 05:05:00|1061.42|1059.42|1060.8|1058.8|1061.42|1059.42|1060.3|1058.3|0
1734498600000|2024-12-18 05:10:00|1060.67|1058.67|1060.55|1058.55|1060.67|1058.67|1059.8|1057.8|0
1734498900000|2024-12-18 05:15:00|1060.3|1058.3|1060.81|1058.81|1060.81|1058.81|1060.3|1058.3|0
1734499200000|2024-12-18 05:20:00|1061.06|1059.06|1061.31|1059.31|1061.81|1059.81|1061.06|1059.06|0
1734499500000|2024-12-18 05:25:00|1061.56|1059.56|1061.06|1059.06|1061.56|1059.56|1061.06|1059.06|0
1734499800000|2024-12-18 05:30:00|1061.31|1059.31|1060.81|1058.81|1061.31|1059.31|1060.56|1058.56|0
1734500100000|2024-12-18 05:35:00|1060.56|1058.56|1060.81|1058.81|1061.06|1059.06|1060.56|1058.56|0
1734500400000|2024-12-18 05:40:00|1061.06|1059.06|1062.06|1060.06|1062.06|1060.06|1060.93|1058.93|0
1734500700000|2024-12-18 05:45:00|1062.18|1060.18|1063.18|1061.18|1063.18|1061.18|1062.18|1060.18|0
1734501000000|2024-12-18 05:50:00|1063.31|1061.31|1063.06|1061.06|1063.31|1061.31|1062.56|1060.56|0
1734501300000|2024-12-18 05:55:00|1062.81|1060.81|1063.06|1061.06|1063.06|1061.06|1062.06|1060.06|0
1734501600000|2024-12-18 06:00:00|1062.81|1060.81|1063.06|1061.06|1063.06|1061.06|1062.56|1060.56|0
1734501900000|2024-12-18 06:05:00|1063.31|1061.31|1063.81|1061.81|1064.06|1062.06|1063.31|1061.31|0
1734502200000|2024-12-18 06:10:00|1063.56|1061.56|1064.31|1062.31|1064.31|1062.31|1063.56|1061.56|0
1734502500000|2024-12-18 06:15:00|1064.06|1062.06|1064.31|1062.31|1064.56|1062.56|1064.06|1062.06|0
1734502800000|2024-12-18 06:20:00|1064.06|1062.06|1062.81|1060.81|1064.06|1062.06|1062.81|1060.81|0
1734503100000|2024-12-18 06:25:00|1062.56|1060.56|1062.31|1060.31|1063.06|1061.06|1062.31|1060.31|0
1734503400000|2024-12-18 06:30:00|1062.06|1060.06|1060.31|1058.31|1062.31|1060.31|1060.06|1058.06|0
1734503700000|2024-12-18 06:35:00|1060.06|1058.06|1060.06|1058.06|1060.06|1058.06|1059.31|1057.31|0
1734504000000|2024-12-18 06:40:00|1060.31|1058.31|1061.31|1059.31|1061.31|1059.31|1060.31|1058.31|0
1734504300000|2024-12-18 06:45:00|1061.43|1059.43|1061.56|1059.56|1062.31|1060.31|1060.81|1058.81|0
1734504600000|2024-12-18 06:50:00|1061.43|1059.43|1061.81|1059.81|1062.31|1060.31|1061.43|1059.43|0
1734504900000|2024-12-18 06:55:00|1061.93|1059.93|1062.81|1060.81|1063.06|1061.06|1061.93|1059.93|0
1734505200000|2024-12-18 07:00:00|1063.31|1061.31|1061.31|1059.31|1063.31|1061.31|1060.68|1058.68|0
1734505500000|2024-12-18 07:05:00|1061.06|1059.06|1061.31|1059.31|1061.31|1059.31|1060.31|1058.31|0
1734505800000|2024-12-18 07:10:00|1061.06|1059.06|1061.81|1059.81|1061.81|1059.81|1061.06|1059.06|0
1734506100000|2024-12-18 07:15:00|1061.68|1059.68|1061.57|1059.57|1061.82|1059.82|1060.32|1058.32|0
1734506400000|2024-12-18 07:20:00|1061.82|1059.82|1063.07|1061.07|1063.32|1061.32|1061.57|1059.57|0
1734506700000|2024-12-18 07:25:00|1063.19|1061.19|1063.07|1061.07|1063.32|1061.32|1062.82|1060.82|0
1734507000000|2024-12-18 07:30:00|1062.82|1060.82|1062.82|1060.82|1063.07|1061.07|1062.57|1060.57|0
1734507300000|2024-12-18 07:35:00|1063.07|1061.07|1062.82|1060.82|1063.32|1061.32|1062.57|1060.57|0
1734507600000|2024-12-18 07:40:00|1062.57|1060.57|1061.82|1059.82|1062.57|1060.57|1061.57|1059.57|0
1734507900000|2024-12-18 07:45:00|1061.57|1059.57|1062.07|1060.07|1062.57|1060.57|1061.57|1059.57|0
1734508200000|2024-12-18 07:50:00|1061.82|1059.82|1061.07|1059.07|1062.32|1060.32|1061.07|1059.07|0
1734508500000|2024-12-18 07:55:00|1061.32|1059.32|1062.32|1060.32|1063.07|1061.07|1061.07|1059.07|0
1734508800000|2024-12-18 08:00:00|1062.44|1060.44|1065.32|1063.32|1065.82|1063.82|1062.32|1060.32|0
1734509100000|2024-12-18 08:05:00|1065.44|1063.44|1066.57|1064.57|1066.57|1064.57|1065.07|1063.07|0
1734509400000|2024-12-18 08:10:00|1066.32|1064.32|1065.82|1063.82|1066.57|1064.57|1065.57|1063.57|0
1734509700000|2024-12-18 08:15:00|1066.07|1064.07|1065.57|1063.57|1066.07|1064.07|1064.07|1062.07|0
1734510000000|2024-12-18 08:20:00|1065.07|1063.07|1064.07|1062.07|1065.07|1063.07|1062.07|1060.07|0
1734510300000|2024-12-18 08:25:00|1063.82|1061.82|1064.19|1062.19|1065.07|1063.07|1063.82|1061.82|0
1734510600000|2024-12-18 08:30:00|1064.07|1062.07|1064.07|1062.07|1064.57|1062.57|1063.32|1061.32|0
1734510900000|2024-12-18 08:35:00|1063.82|1061.82|1062.57|1060.57|1063.82|1061.82|1062.57|1060.57|0
1734511200000|2024-12-18 08:40:00|1062.32|1060.32|1062.32|1060.32|1062.82|1060.82|1061.44|1059.44|0
1734511500000|2024-12-18 08:45:00|1062.07|1060.07|1063.57|1061.57|1063.82|1061.82|1062.07|1060.07|0
1734511800000|2024-12-18 08:50:00|1063.32|1061.32|1060.32|1058.32|1063.57|1061.57|1060.32|1058.32|0
1734512100000|2024-12-18 08:55:00|1060.57|1058.57|1061.82|1059.82|1063.07|1061.07|1060.19|1058.19|0
1734512400000|2024-12-18 09:00:00|1061.32|1059.32|1061.58|1059.58|1061.83|1059.83|1059.83|1057.83|0
1734512700000|2024-12-18 09:05:00|1061.83|1059.83|1060.33|1058.33|1062.33|1060.33|1059.83|1057.83|0
1734513000000|2024-12-18 09:10:00|1060.58|1058.58|1063.08|1061.08|1063.08|1061.08|1060.33|1058.33|0
1734513300000|2024-12-18 09:15:00|1063.2|1061.2|1062.95|1060.95|1063.58|1061.58|1062.58|1060.58|0
1734513600000|2024-12-18 09:20:00|1062.58|1060.58|1062.08|1060.08|1063.58|1061.58|1061.83|1059.83|0
1734513900000|2024-12-18 09:25:00|1061.58|1059.58|1062.58|1060.58|1062.58|1060.58|1061.08|1059.08|0
1734514200000|2024-12-18 09:30:00|1062.33|1060.33|1065.08|1063.08|1065.08|1063.08|1062.08|1060.08|0
1734514500000|2024-12-18 09:35:00|1064.83|1062.83|1065.83|1063.83|1065.83|1063.83|1064.83|1062.83|0
1734514800000|2024-12-18 09:40:00|1065.95|1063.95|1066.08|1064.08|1066.83|1064.83|1065.33|1063.33|0
1734515100000|2024-12-18 09:45:00|1066.33|1064.33|1066.33|1064.33|1066.58|1064.58|1065.83|1063.83|0
1734515400000|2024-12-18 09:50:00|1066.08|1064.08|1066.58|1064.58|1066.58|1064.58|1065.08|1063.08|0
1734515700000|2024-12-18 09:55:00|1066.45|1064.45|1066.83|1064.83|1066.83|1064.83|1065.58|1063.58|0
1734516000000|2024-12-18 10:00:00|1067.2|1065.2|1067.83|1065.83|1067.83|1065.83|1067.2|1065.2|0
1734516300000|2024-12-18 10:05:00|1068.08|1066.08|1069.33|1067.33|1069.58|1067.58|1067.58|1065.58|0
1734516600000|2024-12-18 10:10:00|1069.58|1067.58|1070.58|1068.58|1070.83|1068.83|1069.33|1067.33|0
1734516900000|2024-12-18 10:15:00|1070.83|1068.83|1070.83|1068.83|1073.08|1071.08|1070.58|1068.58|0
1734517200000|2024-12-18 10:20:00|1070.58|1068.58|1071.33|1069.33|1071.58|1069.58|1070.58|1068.58|0
1734517500000|2024-12-18 10:25:00|1071.58|1069.58|1071.83|1069.83|1071.95|1069.95|1071.08|1069.08|0
1734517800000|2024-12-18 10:30:00|1072.08|1070.08|1069.33|1067.33|1072.33|1070.33|1069.08|1067.08|0
1734518100000|2024-12-18 10:35:00|1069.58|1067.58|1069.83|1067.83|1070.33|1068.33|1069.58|1067.58|0
1734518400000|2024-12-18 10:40:00|1070.08|1068.08|1069.33|1067.33|1071.33|1069.33|1069.33|1067.33|0
1734518700000|2024-12-18 10:45:00|1069.45|1067.45|1070.33|1068.33|1070.33|1068.33|1069.08|1067.08|0
1734519000000|2024-12-18 10:50:00|1070.2|1068.2|1069.83|1067.83|1070.58|1068.58|1069.08|1067.08|0
1734519300000|2024-12-18 10:55:00|1069.58|1067.58|1071.58|1069.58|1071.58|1069.58|1069.58|1067.58|0
1734519600000|2024-12-18 11:00:00|1071.83|1069.83|1071.08|1069.08|1071.83|1069.83|1071.08|1069.08|0
1734519900000|2024-12-18 11:05:00|1070.83|1068.83|1071.33|1069.33|1071.58|1069.58|1070.83|1068.83|0
1734520200000|2024-12-18 11:10:00|1071.08|1069.08|1071.83|1069.83|1072.08|1070.08|1070.83|1068.83|0
1734520500000|2024-12-18 11:15:00|1071.58|1069.58|1072.33|1070.33|1072.33|1070.33|1071.58|1069.58|0
1734520800000|2024-12-18 11:20:00|1072.08|1070.08|1072.59|1070.59|1072.59|1070.59|1071.84|1069.84|0
1734521100000|2024-12-18 11:25:00|1072.46|1070.46|1071.34|1069.34|1072.59|1070.59|1070.34|1068.34|0
1734521400000|2024-12-18 11:30:00|1071.09|1069.09|1071.84|1069.84|1072.09|1070.09|1071.09|1069.09|0
1734521700000|2024-12-18 11:35:00|1071.71|1069.71|1071.59|1069.59|1071.84|1069.84|1071.09|1069.09|0
1734522000000|2024-12-18 11:40:00|1071.46|1069.46|1071.34|1069.34|1072.09|1070.09|1071.09|1069.09|0
1734522300000|2024-12-18 11:45:00|1071.59|1069.59|1071.34|1069.34|1071.84|1069.84|1071.09|1069.09|0
1734522600000|2024-12-18 11:50:00|1071.21|1069.21|1070.09|1068.09|1071.34|1069.34|1069.84|1067.84|0
1734522900000|2024-12-18 11:55:00|1069.84|1067.84|1070.34|1068.34|1070.34|1068.34|1069.59|1067.59|0
1734523200000|2024-12-18 12:00:00|1069.59|1067.59|1072.09|1070.09|1072.09|1070.09|1069.34|1067.34|0
1734523500000|2024-12-18 12:05:00|1072.34|1070.34|1072.09|1070.09|1072.59|1070.59|1071.34|1069.34|0
1734523800000|2024-12-18 12:10:00|1072.34|1070.34|1072.59|1070.59|1072.71|1070.71|1072.09|1070.09|0
1734524100000|2024-12-18 12:15:00|1072.71|1070.71|1073.59|1071.59|1073.84|1071.84|1072.59|1070.59|0
1734524400000|2024-12-18 12:20:00|1073.46|1071.46|1073.59|1071.59|1073.84|1071.84|1072.84|1070.84|0
1734524700000|2024-12-18 12:25:00|1073.34|1071.34|1071.84|1069.84|1073.34|1071.34|1071.34|1069.34|0
1734525000000|2024-12-18 12:30:00|1072.09|1070.09|1072.34|1070.34|1072.84|1070.84|1072.09|1070.09|0
1734525300000|2024-12-18 12:35:00|1072.59|1070.59|1071.59|1069.59|1072.84|1070.84|1070.96|1068.96|0
1734525600000|2024-12-18 12:40:00|1071.71|1069.71|1070.84|1068.84|1071.84|1069.84|1070.84|1068.84|0
1734525900000|2024-12-18 12:45:00|1070.59|1068.59|1072.59|1070.59|1072.59|1070.59|1070.59|1068.59|0
1734526200000|2024-12-18 12:50:00|1072.34|1070.34|1073.84|1071.84|1073.96|1071.96|1072.09|1070.09|0
1734526500000|2024-12-18 12:55:00|1074.09|1072.09|1073.84|1071.84|1074.34|1072.34|1073.46|1071.46|0
1734526800000|2024-12-18 13:00:00|1073.46|1071.46|1072.34|1070.34|1073.59|1071.59|1071.59|1069.59|0
1734527100000|2024-12-18 13:05:00|1072.84|1070.84|1072.84|1070.84|1073.09|1071.09|1072.09|1070.09|0
1734527400000|2024-12-18 13:10:00|1072.59|1070.59|1072.22|1070.22|1073.34|1071.34|1071.85|1069.85|0
1734527700000|2024-12-18 13:15:00|1072.35|1070.35|1071.6|1069.6|1072.6|1070.6|1070.97|1068.97|0
1734528000000|2024-12-18 13:20:00|1071.35|1069.35|1072.35|1070.35|1072.35|1070.35|1070.85|1068.85|0
1734528300000|2024-12-18 13:25:00|1072.6|1070.6|1073.1|1071.1|1073.35|1071.35|1072.6|1070.6|0
1734528600000|2024-12-18 13:30:00|1072.85|1070.85|1070.85|1068.85|1073.1|1071.1|1070.6|1068.6|0
1734528900000|2024-12-18 13:35:00|1071.1|1069.1|1069.85|1067.85|1071.35|1069.35|1069.6|1067.6|0
1734529200000|2024-12-18 13:40:00|1069.6|1067.6|1067.1|1065.1|1069.6|1067.6|1066.35|1064.35|0
1734529500000|2024-12-18 13:45:00|1067.35|1065.35|1063.35|1061.35|1067.35|1065.35|1062.85|1060.85|0
1734529800000|2024-12-18 13:50:00|1063.6|1061.6|1063.35|1061.35|1064.35|1062.35|1061.6|1059.6|0
1734530100000|2024-12-18 13:55:00|1063.1|1061.1|1059.1|1057.1|1063.1|1061.1|1059.1|1057.1|0
1734530400000|2024-12-18 14:00:00|1059.35|1057.35|1055.6|1053.6|1059.85|1057.85|1055.6|1053.6|0
1734530700000|2024-12-18 14:05:00|1055.35|1053.35|1055.36|1053.36|1056.6|1054.6|1053.86|1051.86|0
1734531000000|2024-12-18 14:10:00|1054.86|1052.86|1052.11|1050.11|1054.86|1052.86|1052.11|1050.11|0
1734531300000|2024-12-18 14:15:00|1052.36|1050.36|1053.61|1051.61|1055.61|1053.61|1052.36|1050.36|0
1734531600000|2024-12-18 14:20:00|1053.86|1051.86|1052.36|1050.36|1055.36|1053.36|1052.36|1050.36|0
1734531900000|2024-12-18 14:25:00|1051.86|1049.86|1051.11|1049.11|1052.48|1050.48|1050.61|1048.61|0
1734532200000|2024-12-18 14:30:00|1051.86|1049.86|1049.11|1047.11|1052.86|1050.86|1048.11|1046.11|0
1734532500000|2024-12-18 14:35:00|1049.61|1047.61|1048.86|1046.86|1050.11|1048.11|1046.36|1044.36|0
1734532800000|2024-12-18 14:40:00|1048.61|1046.61|1048.86|1046.86|1050.36|1048.36|1046.86|1044.86|0
1734533100000|2024-12-18 14:45:00|1048.36|1046.36|1051.36|1049.36|1051.36|1049.36|1047.61|1045.61|0
1734533400000|2024-12-18 14:50:00|1051.61|1049.61|1056.11|1054.11|1056.11|1054.11|1049.86|1047.86|0
1734533700000|2024-12-18 14:55:00|1056.36|1054.36|1056.61|1054.61|1057.11|1055.11|1053.61|1051.61|0
1734534000000|2024-12-18 15:00:00|1056.36|1054.36|1059.36|1057.36|1059.86|1057.86|1055.36|1053.36|0
1734534300000|2024-12-18 15:05:00|1058.86|1056.86|1057.86|1055.86|1061.11|1059.11|1057.86|1055.86|0
1734534600000|2024-12-18 15:10:00|1058.11|1056.11|1060.61|1058.61|1060.61|1058.61|1057.36|1055.36|0
1734534900000|2024-12-18 15:15:00|1060.36|1058.36|1061.86|1059.86|1062.11|1060.11|1059.11|1057.11|0
1734535200000|2024-12-18 15:20:00|1062.11|1060.11|1062.36|1060.36|1064.61|1062.61|1061.61|1059.61|0
1734535500000|2024-12-18 15:25:00|1062.11|1060.11|1064.36|1062.36|1064.61|1062.61|1061.36|1059.36|0
1734535800000|2024-12-18 15:30:00|1064.11|1062.11|1067.11|1065.11|1068.36|1066.36|1063.98|1061.98|0
1734536100000|2024-12-18 15:35:00|1067.36|1065.36|1069.86|1067.86|1070.36|1068.36|1066.86|1064.86|0
1734536400000|2024-12-18 15:40:00|1070.11|1068.11|1071.61|1069.61|1071.86|1069.86|1068.86|1066.86|0
1734536700000|2024-12-18 15:45:00|1071.86|1069.86|1074.36|1072.36|1075.11|1073.11|1071.11|1069.11|0
1734537000000|2024-12-18 15:50:00|1074.61|1072.61|1072.36|1070.36|1075.11|1073.11|1071.86|1069.86|0
1734537300000|2024-12-18 15:55:00|1072.61|1070.61|1070.86|1068.86|1074.36|1072.36|1070.86|1068.86|0
1734537600000|2024-12-18 16:00:00|1071.36|1069.36|1071.36|1069.36|1073.86|1071.86|1071.11|1069.11|0
1734537900000|2024-12-18 16:05:00|1071.61|1069.61|1069.61|1067.61|1072.11|1070.11|1069.36|1067.36|0
1734538200000|2024-12-18 16:10:00|1069.36|1067.36|1064.86|1062.86|1070.11|1068.11|1064.61|1062.61|0
1734538500000|2024-12-18 16:15:00|1064.36|1062.36|1059.12|1057.12|1064.36|1062.36|1058.12|1056.12|0
1734538800000|2024-12-18 16:20:00|1058.74|1056.74|1058.87|1056.87|1059.87|1057.87|1057.12|1055.12|0
1734539100000|2024-12-18 16:25:00|1059.12|1057.12|1066.87|1064.87|1067.12|1065.12|1059.12|1057.12|0
1734539400000|2024-12-18 16:30:00|1067.12|1065.12|1064.87|1062.87|1067.37|1065.37|1064.87|1062.87|0
1734539700000|2024-12-18 16:35:00|1065.12|1063.12|1068.12|1066.12|1068.87|1066.87|1065.12|1063.12|0
1734540000000|2024-12-18 16:40:00|1068.37|1066.37|1068.62|1066.62|1069.12|1067.12|1066.74|1064.74|0
1734540300000|2024-12-18 16:45:00|1068.87|1066.87|1068.87|1066.87|1070.12|1068.12|1068.62|1066.62|0
1734540600000|2024-12-18 16:50:00|1069.12|1067.12|1070.62|1068.62|1071.87|1069.87|1068.62|1066.62|0
1734540900000|2024-12-18 16:55:00|1070.87|1068.87|1068.37|1066.37|1070.99|1068.99|1067.62|1065.62|0
1734541200000|2024-12-18 17:00:00|1068.12|1066.12|1067.87|1065.87|1068.12|1066.12|1065.87|1063.87|0
1734541500000|2024-12-18 17:05:00|1068.12|1066.12|1066.87|1064.87|1068.62|1066.62|1065.62|1063.62|0
1734541800000|2024-12-18 17:10:00|1067.12|1065.12|1066.37|1064.37|1067.37|1065.37|1065.37|1063.37|0
1734542100000|2024-12-18 17:15:00|1066.12|1064.12|1072.12|1070.12|1072.37|1070.37|1065.87|1063.87|0
1734542400000|2024-12-18 17:20:00|1072.37|1070.37|1072.37|1070.37|1073.12|1071.12|1071.62|1069.62|0
1734542700000|2024-12-18 17:25:00|1072.12|1070.12|1066.87|1064.87|1072.12|1070.12|1066.37|1064.37|0
1734543000000|2024-12-18 17:30:00|1066.37|1064.37|1066.12|1064.12|1066.37|1064.37|1062.87|1060.87|0
1734543300000|2024-12-18 17:35:00|1066.37|1064.37|1064.37|1062.37|1069.12|1067.12|1063.87|1061.87|0
1734543600000|2024-12-18 17:40:00|1064.12|1062.12|1063.12|1061.12|1064.87|1062.87|1062.12|1060.12|0
1734543900000|2024-12-18 17:45:00|1062.74|1060.74|1065.12|1063.12|1065.87|1063.87|1062.62|1060.62|0
1734544200000|2024-12-18 17:50:00|1064.87|1062.87|1065.37|1063.37|1065.87|1063.87|1063.12|1061.12|0
1734544500000|2024-12-18 17:55:00|1065.12|1063.12|1065.37|1063.37|1066.12|1064.12|1064.87|1062.87|0
1734544800000|2024-12-18 18:00:00|1065.12|1063.12|1063.13|1061.13|1065.62|1063.62|1063.12|1061.12|0
1734545100000|2024-12-18 18:05:00|1062.88|1060.88|1064.38|1062.38|1064.63|1062.63|1061.63|1059.63|0
1734545400000|2024-12-18 18:10:00|1064.63|1062.63|1062.88|1060.88|1065.13|1063.13|1061.88|1059.88|0
1734545700000|2024-12-18 18:15:00|1062.63|1060.63|1064.63|1062.63|1064.88|1062.88|1061.63|1059.63|0
1734546000000|2024-12-18 18:20:00|1064.38|1062.38|1065.13|1063.13|1066.38|1064.38|1064.38|1062.38|0
1734546300000|2024-12-18 18:25:00|1064.88|1062.88|1062.13|1060.13|1064.88|1062.88|1062.13|1060.13|0
1734546600000|2024-12-18 18:30:00|1061.88|1059.88|1066.38|1064.38|1066.38|1064.38|1061.38|1059.38|0
1734546900000|2024-12-18 18:35:00|1066.63|1064.63|1063.63|1061.63|1066.88|1064.88|1063.63|1061.63|0
1734547200000|2024-12-18 18:40:00|1063.88|1061.88|1062.88|1060.88|1064.38|1062.38|1061.63|1059.63|0
1734547500000|2024-12-18 18:45:00|1062.63|1060.63|1064.38|1062.38|1065.88|1063.88|1062.13|1060.13|0
1734547800000|2024-12-18 18:50:00|1064.63|1062.63|1065.38|1063.38|1065.88|1063.88|1063.63|1061.63|0
1734548100000|2024-12-18 18:55:00|1065.63|1063.63|1064.25|1062.25|1066.5|1064.5|1064|1062|0
1734548400000|2024-12-18 19:00:00|1050.89|1048.89|1047.39|1045.39|1060.5|1058.5|1044.89|1042.89|0
1734548700000|2024-12-18 19:05:00|1046.39|1044.39|1020.65|1018.65|1046.39|1044.39|1019.15|1017.15|0
1734549000000|2024-12-18 19:10:00|1022.9|1020.9|1019.3|1017|1022.9|1020.9|1016.65|1014.65|0
1734549300000|2024-12-18 19:15:00|1018.55|1016.25|1013.55|1011.25|1021.05|1018.75|1010.3|1008|0
1734549600000|2024-12-18 19:20:00|1013.3|1011|1025.05|1022.75|1025.05|1022.75|1013.3|1011|0
1734549900000|2024-12-18 19:25:00|1024.05|1021.75|1010.42|1008.12|1026.05|1023.75|1010.42|1008.12|0
1734550200000|2024-12-18 19:30:00|1012.05|1009.75|1017.8|1015.5|1022.05|1019.75|1002.8|1000.5|0
1734550500000|2024-12-18 19:35:00|1018.05|1015.75|1010.3|1008|1019.8|1017.5|1004.8|1002.5|0
1734550800000|2024-12-18 19:40:00|1009.8|1007.5|1006.55|1004.25|1015.8|1013.5|1003.81|1001.51|0
1734551100000|2024-12-18 19:45:00|1006.05|1003.75|996.31|994.01|1006.3|1004|987.31|985.01|0
1734551400000|2024-12-18 19:50:00|997.56|995.26|986.07|983.77|999.31|997.01|985.82|983.52|0
1734551700000|2024-12-18 19:55:00|985.57|983.27|974.33|972.03|986.82|984.52|971.59|969.29|0
1734552000000|2024-12-18 20:00:00|975.33|973.03|961.25|958.65|979.33|977.03|961.25|958.65|0
1734552300000|2024-12-18 20:05:00|961.75|959.15|969.49|966.89|976.74|974.14|960|957.4|0
1734552600000|2024-12-18 20:10:00|969.99|967.39|961.75|959.15|969.99|967.39|957.75|955.15|0
1734552900000|2024-12-18 20:15:00|962|959.4|953.01|950.41|963|960.4|951.13|948.53|0
1734553200000|2024-12-18 20:20:00|954.26|951.66|959.8|957.2|969.55|966.95|954.01|951.41|0
1734553500000|2024-12-18 20:25:00|959.55|956.95|941.07|938.47|960.3|957.7|940.33|937.73|0
1734553800000|2024-12-18 20:30:00|941.82|939.22|934.33|931.73|948.81|946.21|932.83|930.23|0
1734554100000|2024-12-18 20:35:00|936.08|933.48|905.09|901.09|936.33|933.73|904.07|900.07|0
1734554400000|2024-12-18 20:40:00|903.34|899.34|878.24|874.84|903.34|899.34|876.5|873.1|0
1734554700000|2024-12-18 20:45:00|879.49|876.09|906.15|902.75|909.64|906.24|873.51|870.11|0
1734555000000|2024-12-18 20:50:00|905.4|902|914.91|911.51|917.01|913.61|903.04|899.64|0
1734555300000|2024-12-18 20:55:00|909.94|906.54|870.69|867.29|909.94|906.54|869.21|865.81|0
1734555600000|2024-12-18 21:00:00|874.16|870.76|854.82|851.42|877.14|873.74|845.91|842.51|0
1734555900000|2024-12-18 21:05:00|856.31|852.91|849.21|845.81|856.31|852.91|841.94|838.54|0
1734556200000|2024-12-18 21:10:00|848.59|845.19|867.5|864.1|868.24|864.84|844.81|841.41|0
1734556500000|2024-12-18 21:15:00|867.92|864.18|865.15|861.41|876.03|872.29|860.28|856.54|0
1734556800000|2024-12-18 21:20:00|866.61|862.87|877.14|873.4|877.15|873.41|866.61|862.87|0
1734557100000|2024-12-18 21:25:00|876.9|873.16|875.9|872.16|877.63|873.89|864.4|860.66|0
1734557400000|2024-12-18 21:30:00|875.65|871.91|872.81|869.07|878.71|874.97|871.23|867.49|0
1734557700000|2024-12-18 21:35:00|872.45|868.71|871.2|867.46|875.38|871.64|866.8|863.06|0
1734558000000|2024-12-18 21:40:00|871.44|867.7|866.48|862.74|871.69|867.95|863.21|859.47|0
1734558300000|2024-12-18 21:45:00|868.58|864.84|874.39|870.65|875.88|872.14|868.46|864.72|0
1734558600000|2024-12-18 21:50:00|874.14|870.4|875.84|872.1|877.36|873.62|871.77|868.03|0
1734558900000|2024-12-18 21:55:00|876.22|872.48|874.8|871.06|877.34|873.6|871.72|867.98|0
1734559200000|2024-12-18 22:00:00|873.73|869.99|874.53|870.79|874.64|870.9|872.89|869.15|0
1734559500000|2024-12-18 22:05:00|874.52|870.78|875.68|871.94|876.25|872.51|873.45|869.71|0
1734559800000|2024-12-18 22:10:00|875.71|871.97|875.92|872.18|876.29|872.55|875.02|871.28|0
1734560100000|2024-12-18 22:15:00|876.02|872.28|877.8|874.06|877.8|874.06|875.15|871.41|0
1734560400000|2024-12-18 22:20:00|877.87|874.13|877.39|873.65|878.31|874.57|877.02|873.28|0
1734560700000|2024-12-18 22:25:00|877.57|873.83|877.12|873.38|877.79|874.05|877.01|873.27|0
1734561000000|2024-12-18 22:30:00|877.11|873.37|877.04|873.3|877.15|873.41|876.89|873.15|0
1734561300000|2024-12-18 22:35:00|877.03|873.29|877.43|873.69|877.46|873.72|876.96|873.22|0
1734561600000|2024-12-18 22:40:00|877.65|873.91|877.23|873.49|878.01|874.27|877.23|873.49|0
1734561900000|2024-12-18 22:45:00|877.05|873.31|878.39|874.65|878.39|874.65|876.97|873.23|0
1734562200000|2024-12-18 22:50:00|878.42|874.68|878.27|874.53|878.64|874.9|878.27|874.53|0
1734562500000|2024-12-18 22:55:00|878.31|874.57|880.55|876.81|880.55|876.81|878.27|874.53|0
1734562800000|2024-12-18 23:00:00|882.33|878.59|884.3|880.56|885.05|881.31|874.79|871.05|0
1734563100000|2024-12-18 23:05:00|884.05|880.31|882.19|878.45|885.67|881.93|882.19|878.45|0
1734563400000|2024-12-18 23:10:00|882.06|878.32|884.66|880.92|885.65|881.91|881.2|877.46|0
1734563700000|2024-12-18 23:15:00|884.53|880.79|884.1|880.36|884.9|881.16|881.5|877.76|0
1734564000000|2024-12-18 23:20:00|884.6|880.86|883.84|880.1|884.84|881.1|883.6|879.86|0
1734564300000|2024-12-18 23:25:00|884.09|880.35|889.04|885.3|889.16|885.42|883.59|879.85|0
1734564600000|2024-12-18 23:30:00|888.91|885.17|885.31|881.57|889.15|885.41|884.69|880.95|0
1734564900000|2024-12-18 23:35:00|885.56|881.82|880.22|876.48|885.56|881.82|879.85|876.11|0
1734565200000|2024-12-18 23:40:00|879.85|876.11|876.62|872.88|881.09|877.35|873.03|869.29|0
1734565500000|2024-12-18 23:45:00|876.74|873|878.1|874.36|880.45|876.71|875.38|871.64|0
1734565800000|2024-12-18 23:50:00|877.1|873.36|877.34|873.6|878.95|875.21|875.62|871.88|0
1734566100000|2024-12-18 23:55:00|877.09|873.35|875.6|871.86|877.84|874.1|874.86|871.12|0
1734566400000|2024-12-19 00:00:00|875.35|871.61|877.94|874.2|879.31|875.57|875.35|871.61|0
1734566700000|2024-12-19 00:05:00|878.06|874.32|876.82|873.08|878.31|874.57|875.09|871.35|0
1734567000000|2024-12-19 00:10:00|877.06|873.32|877.55|873.81|878.05|874.31|875.82|872.08|0
1734567300000|2024-12-19 00:15:00|877.8|874.06|879.52|875.78|880.02|876.28|877.3|873.56|0
1734567600000|2024-12-19 00:20:00|879.39|875.65|879.51|875.77|880.26|876.52|877.04|873.3|0
1734567900000|2024-12-19 00:25:00|879.76|876.02|886.44|882.7|886.94|883.2|879.63|875.89|0
1734568200000|2024-12-19 00:30:00|886.19|882.45|886.18|882.44|887.8|884.06|883.71|879.97|0
1734568500000|2024-12-19 00:35:00|885.94|882.2|886.17|882.43|887.91|884.17|885.68|881.94|0
1734568800000|2024-12-19 00:40:00|885.93|882.19|886.37|882.63|888.11|884.37|885.68|881.94|0
1734569100000|2024-12-19 00:45:00|886.62|882.88|886.11|882.37|887.36|883.62|885.62|881.88|0
1734569400000|2024-12-19 00:50:00|885.87|882.13|885.86|882.12|886.11|882.37|883.88|880.14|0
1734569700000|2024-12-19 00:55:00|885.61|881.87|886.71|882.97|887.09|883.35|885.36|881.62|0
1734570000000|2024-12-19 01:00:00|886.84|883.1|888.07|884.33|889.07|885.33|886.34|882.6|0
1734570300000|2024-12-19 01:05:00|888.32|884.58|890.79|887.05|890.79|887.05|888.32|884.58|0
1734570600000|2024-12-19 01:10:00|891.04|887.3|889.05|885.31|891.29|887.55|888.8|885.06|0
1734570900000|2024-12-19 01:15:00|889.29|885.55|888.43|884.69|890.29|886.55|887.04|883.3|0
1734571200000|2024-12-19 01:20:00|888.18|884.44|888.26|884.52|888.92|885.18|884.46|880.72|0
1734571500000|2024-12-19 01:25:00|888.01|884.27|883.2|879.46|889.66|885.92|882.96|879.22|0
1734571800000|2024-12-19 01:30:00|883.28|879.88|882.03|878.63|884.27|880.87|880.91|877.51|0
1734572100000|2024-12-19 01:35:00|881.9|878.5|885.49|882.09|887.24|883.84|881.9|878.5|0
1734572400000|2024-12-19 01:40:00|885.25|881.85|883.01|879.61|885.25|881.85|883.01|879.61|0
1734572700000|2024-12-19 01:45:00|883.25|879.85|885.31|881.91|885.56|882.16|882.3|878.9|0
1734573000000|2024-12-19 01:50:00|885.56|882.16|886.13|882.73|887.13|883.73|885.06|881.66|0
1734573300000|2024-12-19 01:55:00|885.89|882.49|887.61|884.21|888.14|884.74|885.51|882.11|0
1734573600000|2024-12-19 02:00:00|887.11|883.71|882.89|879.49|887.36|883.96|882.89|879.49|0
1734573900000|2024-12-19 02:05:00|883.14|879.74|884.78|881.38|885.16|881.76|882.89|879.49|0
1734574200000|2024-12-19 02:10:00|884.66|881.26|885.64|882.24|886.39|882.99|884.66|881.26|0
1734574500000|2024-12-19 02:15:00|885.39|881.99|885.88|882.48|887.37|883.97|885.14|881.74|0
1734574800000|2024-12-19 02:20:00|886.12|882.72|888.1|884.7|888.59|885.19|886|882.6|0
1734575100000|2024-12-19 02:25:00|887.97|884.57|886.85|883.45|888.1|884.7|886.47|883.07|0
1734575400000|2024-12-19 02:30:00|886.72|883.32|883.62|880.22|886.85|883.45|883.12|879.72|0
1734575700000|2024-12-19 02:35:00|883.61|880.21|881.87|878.47|884.23|880.83|881.87|878.47|0
1734576000000|2024-12-19 02:40:00|881.37|877.97|880.37|876.97|881.37|877.97|879.14|875.74|0
1734576300000|2024-12-19 02:45:00|880.49|877.09|880.61|877.21|881.6|878.2|879.38|875.98|0
1734576600000|2024-12-19 02:50:00|880.36|876.96|882.33|878.93|887.05|883.65|880.36|876.96|0
1734576900000|2024-12-19 02:55:00|882.09|878.69|880.84|877.44|882.09|878.69|880.09|876.69|0
1734577200000|2024-12-19 03:00:00|881.33|877.93|882.9|879.9|882.9|879.9|880.14|877.14|0
1734577500000|2024-12-19 03:05:00|883.15|880.15|878.58|875.58|883.26|880.26|876.2|873.2|0
1734577800000|2024-12-19 03:10:00|879.37|876.37|882.12|879.12|883.61|880.61|878.92|875.92|0
1734578100000|2024-12-19 03:15:00|882.37|879.37|882.35|879.35|882.85|879.85|879.4|876.4|0
1734578400000|2024-12-19 03:20:00|882.11|879.11|881.85|878.85|883.83|880.83|881.6|878.6|0
1734578700000|2024-12-19 03:25:00|881.96|878.96|881.58|878.58|882.34|879.34|879.62|876.62|0
1734579000000|2024-12-19 03:30:00|881.34|878.34|883.05|880.05|883.31|880.31|881.34|878.34|0
1734579300000|2024-12-19 03:35:00|882.81|879.81|883.53|880.53|884.77|881.77|882.8|879.8|0
1734579600000|2024-12-19 03:40:00|884.03|881.03|884.02|881.02|884.27|881.27|882.78|879.78|0
1734579900000|2024-12-19 03:45:00|883.77|880.77|884.5|881.5|884.75|881.75|883.52|880.52|0
1734580200000|2024-12-19 03:50:00|884.25|881.25|884.48|881.48|885.24|882.24|883.75|880.75|0
1734580500000|2024-12-19 03:55:00|884.24|881.24|883.5|880.5|884.73|881.73|883.26|880.26|0
1734580800000|2024-12-19 04:00:00|883.62|880.62|881.76|878.76|884.49|881.49|881.38|878.38|0
1734581100000|2024-12-19 04:05:00|881.88|878.88|884.34|881.34|884.47|881.47|881.26|878.26|0
1734581400000|2024-12-19 04:10:00|884.96|881.96|883.96|880.96|885.21|882.21|883.71|880.71|0
1734581700000|2024-12-19 04:15:00|884.2|881.2|885.43|882.43|885.93|882.93|883.71|880.71|0
1734582000000|2024-12-19 04:20:00|885.68|882.68|885.17|882.17|886.17|883.17|884.43|881.43|0
1734582300000|2024-12-19 04:25:00|884.92|881.92|885.15|882.15|885.9|882.9|884.42|881.42|0
1734582600000|2024-12-19 04:30:00|884.66|881.66|886.13|883.13|886.14|883.14|884.66|881.66|0
1734582900000|2024-12-19 04:35:00|885.88|882.88|883.64|880.64|886.13|883.13|883.51|880.51|0
1734583200000|2024-12-19 04:40:00|883.76|880.76|881.4|878.4|883.76|880.76|880.91|877.91|0
1734583500000|2024-12-19 04:45:00|881.15|878.15|881.88|878.88|882.51|879.51|881.15|878.15|0
1734583800000|2024-12-19 04:50:00|882.13|879.13|884.1|881.1|884.1|881.1|882.13|879.13|0
1734584100000|2024-12-19 04:55:00|883.85|880.85|883.59|880.59|883.85|880.85|883.1|880.1|0
1734584400000|2024-12-19 05:00:00|883.34|880.34|883.33|880.33|885.07|882.07|882.84|879.84|0
1734584700000|2024-12-19 05:05:00|883.45|880.45|883.57|880.57|884.56|881.56|883.32|880.32|0
1734585000000|2024-12-19 05:10:00|883.68|880.68|886.62|883.62|886.62|883.62|883.57|880.57|0
1734585300000|2024-12-19 05:15:00|886.49|883.49|885.57|882.57|886.49|883.49|884.88|881.88|0
1734585600000|2024-12-19 05:20:00|885.81|882.81|883.33|880.33|885.81|882.81|882.83|879.83|0
1734585900000|2024-12-19 05:25:00|883.08|880.08|883.62|880.62|883.62|880.62|881.58|878.58|0
1734586200000|2024-12-19 05:30:00|883.5|880.5|881.75|878.75|883.99|880.99|881.75|878.75|0
1734586500000|2024-12-19 05:35:00|882|879|880.5|877.5|882|879|880|877|0
1734586800000|2024-12-19 05:40:00|880.74|877.74|881.72|878.72|881.97|878.97|880.74|877.74|0
1734587100000|2024-12-19 05:45:00|881.47|878.47|880.22|877.22|882.21|879.21|878.74|875.74|0
1734587400000|2024-12-19 05:50:00|880.47|877.47|877.73|874.73|880.96|877.96|875.52|872.52|0
1734587700000|2024-12-19 05:55:00|877.98|874.98|873.52|870.52|879.95|876.95|873.27|870.27|0
1734588000000|2024-12-19 06:00:00|873.27|870.27|879.19|876.19|879.19|876.19|873.27|870.27|0
1734588300000|2024-12-19 06:05:00|879.06|876.06|881.65|878.65|882.4|879.4|879.06|876.06|0
1734588600000|2024-12-19 06:10:00|881.9|878.9|879.9|876.9|883|880|878.67|875.67|0
1734588900000|2024-12-19 06:15:00|880.15|877.15|878.28|875.28|881.39|878.39|877.67|874.67|0
1734589200000|2024-12-19 06:20:00|878.16|875.16|878.14|875.14|879.01|876.01|876.92|873.92|0
1734589500000|2024-12-19 06:25:00|878.39|875.39|878.64|875.64|879.89|876.89|877.45|874.45|0
1734589800000|2024-12-19 06:30:00|879.14|876.14|875.06|872.06|880.38|877.38|874.92|871.92|0
1734590100000|2024-12-19 06:35:00|875.3|872.3|880.11|877.11|880.49|877.49|875.3|872.3|0
1734590400000|2024-12-19 06:40:00|880.24|877.24|882.71|879.71|883.17|880.17|878.47|875.47|0
1734590700000|2024-12-19 06:45:00|882.83|879.83|880.53|877.53|883.32|880.32|879.66|876.66|0
1734591000000|2024-12-19 06:50:00|880.15|877.15|879.15|876.15|881.52|878.52|877.3|874.3|0
1734591300000|2024-12-19 06:55:00|879.53|876.53|878.87|875.67|880.27|877.27|877.79|874.79|0
1734591600000|2024-12-19 07:00:00|879.12|875.92|878.61|875.41|880.36|877.16|877.74|874.54|0
1734591900000|2024-12-19 07:05:00|878.24|875.04|883.07|879.87|884.31|881.11|878.12|874.92|0
1734592200000|2024-12-19 07:10:00|882.7|879.5|882.7|879.5|882.7|879.5|879.21|876.01|0
1734592500000|2024-12-19 07:15:00|882.82|879.62|888.67|885.47|888.67|885.47|882.07|878.87|0
1734592800000|2024-12-19 07:20:00|888.92|885.72|889.77|886.57|890.52|887.32|888.17|884.97|0
1734593100000|2024-12-19 07:25:00|889.65|886.45|893.77|890.57|894.16|890.96|889.65|886.45|0
1734593400000|2024-12-19 07:30:00|893.03|889.83|889.53|886.33|894.02|890.82|888.78|885.58|0
1734593700000|2024-12-19 07:35:00|889.4|886.2|889.78|886.58|890.28|887.08|888.53|885.33|0
1734594000000|2024-12-19 07:40:00|890.03|886.83|889.53|886.33|891.52|888.32|888.78|885.58|0
1734594300000|2024-12-19 07:45:00|889.78|886.58|891.02|887.82|892.27|889.07|887.28|884.08|0
1734594600000|2024-12-19 07:50:00|891.27|888.07|897.26|894.06|897.26|894.06|890.02|886.82|0
1734594900000|2024-12-19 07:55:00|897.13|893.93|895.76|892.56|897.5|894.3|895.51|892.31|0
1734595200000|2024-12-19 08:00:00|894.76|891.56|894.26|891.06|895.01|891.81|892.26|889.06|0
1734595500000|2024-12-19 08:05:00|894.01|890.81|892.77|889.57|896.5|893.3|892.38|889.18|0
1734595800000|2024-12-19 08:10:00|892.52|889.32|890.27|887.07|892.52|889.32|888.65|885.45|0
1734596100000|2024-12-19 08:15:00|890.89|887.69|890.28|887.08|890.89|887.69|888.65|885.45|0
1734596400000|2024-12-19 08:20:00|890.9|887.7|893.27|890.07|894.64|891.44|890.9|887.7|0
1734596700000|2024-12-19 08:25:00|893.52|890.32|892.02|888.82|894.27|891.07|891.39|888.19|0
1734597000000|2024-12-19 08:30:00|891.27|888.07|894.51|891.31|896.76|893.56|890.52|887.32|0
1734597300000|2024-12-19 08:35:00|894.76|891.56|897.38|894.18|898.25|895.05|894.76|891.56|0
1734597600000|2024-12-19 08:40:00|897.51|894.31|896.51|893.31|898|894.8|894.51|891.31|0
1734597900000|2024-12-19 08:45:00|896.38|893.18|897|893.8|898.37|895.17|896.01|892.81|0
1734598200000|2024-12-19 08:50:00|896.87|893.67|898.25|895.05|899.25|896.05|896|892.8|0
1734598500000|2024-12-19 08:55:00|898.37|895.17|899.97|896.77|900.75|897.55|897.87|894.67|0
1734598800000|2024-12-19 09:00:00|899.72|896.52|899.72|896.52|901.22|898.02|898.48|895.28|0
1734599100000|2024-12-19 09:05:00|899.47|896.27|897.22|894.02|899.97|896.77|896.72|893.52|0
1734599400000|2024-12-19 09:10:00|896.72|893.52|896.22|893.02|898.47|895.27|894.98|891.78|0
1734599700000|2024-12-19 09:15:00|896.47|893.27|896.09|892.89|897.97|894.77|895.47|892.27|0
1734600000000|2024-12-19 09:20:00|895.72|892.52|892.68|890.08|896.67|894.07|891.43|888.83|0
1734600300000|2024-12-19 09:25:00|892.55|889.95|891.55|888.95|893.92|891.32|891.43|888.83|0
1734600600000|2024-12-19 09:30:00|891.68|889.08|896.17|893.57|897.17|894.57|891.68|889.08|0
1734600900000|2024-12-19 09:35:00|896.04|893.44|899.91|897.31|900.28|897.68|896.04|893.44|0
1734601200000|2024-12-19 09:40:00|899.66|897.06|899.64|897.04|900.41|897.81|898.9|896.3|0
1734601500000|2024-12-19 09:45:00|899.39|896.79|899.64|897.04|900.39|897.79|899.14|896.54|0
1734601800000|2024-12-19 09:50:00|899.26|896.66|900.39|897.79|900.39|897.79|898.64|896.04|0
1734602100000|2024-12-19 09:55:00|900.01|897.41|899.14|896.54|900.39|897.79|896.89|894.29|0
1734602400000|2024-12-19 10:00:00|899.26|896.66|899.89|897.29|900.39|897.79|898.89|896.29|0
1734602700000|2024-12-19 10:05:00|899.64|897.04|900.64|898.04|900.64|898.04|898.39|895.79|0
1734603000000|2024-12-19 10:10:00|900.39|897.79|900.89|898.29|900.89|898.29|900.01|897.41|0
1734603300000|2024-12-19 10:15:00|900.64|898.04|902.88|900.28|903.38|900.78|900.64|898.04|0
1734603600000|2024-12-19 10:20:00|903.13|900.53|903.13|900.53|903.5|900.9|902.63|900.03|0
1734603900000|2024-12-19 10:25:00|902.63|900.03|906.13|903.53|906.13|903.53|902.38|899.78|0
1734604200000|2024-12-19 10:30:00|905.63|903.03|902.88|900.28|905.63|903.03|902.38|899.78|0
1734604500000|2024-12-19 10:35:00|903.13|900.53|896.88|894.28|903.13|900.53|896.88|894.28|0
1734604800000|2024-12-19 10:40:00|897|894.4|898.63|896.03|899.88|897.28|897|894.4|0
1734605100000|2024-12-19 10:45:00|898.5|895.9|899.13|896.53|899.25|896.65|896.63|894.03|0
1734605400000|2024-12-19 10:50:00|898.75|896.15|897.75|895.15|899.13|896.53|897.25|894.65|0
1734605700000|2024-12-19 10:55:00|897.88|895.28|895.75|893.15|899.13|896.53|895.75|893.15|0
1734606000000|2024-12-19 11:00:00|895.63|893.03|898.14|895.74|899.38|896.78|894.63|892.03|0
1734606300000|2024-12-19 11:05:00|898.39|895.99|898.64|896.24|899.88|897.48|896.89|894.49|0
1734606600000|2024-12-19 11:10:00|898.39|895.99|899.13|896.73|900.38|897.98|897.89|895.49|0
1734606900000|2024-12-19 11:15:00|899|896.6|900.13|897.73|900.13|897.73|897.63|895.23|0
1734607200000|2024-12-19 11:20:00|899.75|897.35|899.88|897.48|900.37|897.97|897.88|895.48|0
1734607500000|2024-12-19 11:25:00|899.75|897.35|897.13|894.73|900.12|897.72|897.13|894.73|0
1734607800000|2024-12-19 11:30:00|897|894.6|895.64|893.24|897.88|895.48|895.14|892.74|0
1734608100000|2024-12-19 11:35:00|895.89|893.49|898.13|895.73|899.13|896.73|894.14|891.74|0
1734608400000|2024-12-19 11:40:00|898.25|895.85|899.88|897.48|900.63|898.23|897.63|895.23|0
1734608700000|2024-12-19 11:45:00|900|897.6|902.12|899.72|902.12|899.72|899.38|896.98|0
1734609000000|2024-12-19 11:50:00|901.87|899.47|900.74|898.34|903.49|901.09|900.62|898.22|0
1734609300000|2024-12-19 11:55:00|900.87|898.47|902.48|900.08|902.48|900.08|899.87|897.47|0
1734609600000|2024-12-19 12:00:00|901.74|899.34|904.11|901.71|905.86|903.46|901.24|898.84|0
1734609900000|2024-12-19 12:05:00|904.36|901.96|906.35|903.95|908.1|905.7|903.61|901.21|0
1734610200000|2024-12-19 12:10:00|906.22|903.82|911.34|908.94|911.34|908.94|905.85|903.45|0
1734610500000|2024-12-19 12:15:00|911.59|909.19|914.47|912.07|915.1|912.7|908.36|905.96|0
1734610800000|2024-12-19 12:20:00|914.85|912.45|917.69|915.29|918.19|915.79|914.1|911.7|0
1734611100000|2024-12-19 12:25:00|917.94|915.54|916.56|914.16|918.68|916.28|914.19|911.79|0
1734611400000|2024-12-19 12:30:00|916.44|914.04|914.94|912.54|917.43|915.03|913.81|911.41|0
1734611700000|2024-12-19 12:35:00|915.55|913.15|915.93|913.53|916.55|914.15|913.94|911.54|0
1734612000000|2024-12-19 12:40:00|916.05|913.65|918.93|916.53|919.43|917.03|915.68|913.28|0
1734612300000|2024-12-19 12:45:00|918.68|916.28|918.04|915.64|920.67|918.27|917.43|915.03|0
1734612600000|2024-12-19 12:50:00|918.42|916.02|918.42|916.02|919.92|917.52|916.93|914.53|0
1734612900000|2024-12-19 12:55:00|918.67|916.27|923.16|920.76|923.41|921.01|918.17|915.77|0
1734613200000|2024-12-19 13:00:00|922.66|920.26|922.9|920.5|925.9|923.5|921.41|919.01|0
1734613500000|2024-12-19 13:05:00|922.65|920.25|919.16|916.76|922.9|920.5|918.41|916.01|0
1734613800000|2024-12-19 13:10:00|919.28|916.88|923.65|921.25|923.9|921.5|919.16|916.76|0
1734614100000|2024-12-19 13:15:00|923.9|921.5|923.4|921|925.14|922.74|922.65|920.25|0
1734614400000|2024-12-19 13:20:00|923.27|920.87|922.65|920.25|924.89|922.49|921.4|919|0
1734614700000|2024-12-19 13:25:00|922.89|920.49|920.77|918.37|923.39|920.99|919.4|917|0
1734615000000|2024-12-19 13:30:00|921.02|918.62|921.89|919.49|923.64|921.24|917.9|915.5|0
1734615300000|2024-12-19 13:35:00|921.39|918.99|922.14|919.74|923.14|920.74|917.9|915.5|0
1734615600000|2024-12-19 13:40:00|922.26|919.86|916.15|913.75|923.14|920.74|915.9|913.5|0
1734615900000|2024-12-19 13:45:00|916.52|914.12|918.64|916.24|919.14|916.74|914.9|912.5|0
1734616200000|2024-12-19 13:50:00|918.39|915.99|913.65|911.25|918.39|915.99|912.4|910|0
1734616500000|2024-12-19 13:55:00|913.4|911|913.13|910.73|914.39|911.99|912.38|909.98|0
1734616800000|2024-12-19 14:00:00|912.88|910.48|910.13|907.73|914.13|911.73|908.64|906.24|0
1734617100000|2024-12-19 14:05:00|909.88|907.48|919.86|917.46|920.23|917.83|909.88|907.48|0
1734617400000|2024-12-19 14:10:00|920.11|917.71|919.36|916.96|920.61|918.21|916.62|914.22|0
1734617700000|2024-12-19 14:15:00|919.48|917.08|920.86|918.46|920.86|918.46|918.36|915.96|0
1734618000000|2024-12-19 14:20:00|921.11|918.71|921.6|919.2|922.6|920.2|920.86|918.46|0
1734618300000|2024-12-19 14:25:00|920.85|918.45|922.1|919.7|925.1|922.7|920.85|918.45|0
1734618600000|2024-12-19 14:30:00|921.6|919.2|935.83|933.43|936.83|934.43|915.11|912.71|0
1734618900000|2024-12-19 14:35:00|936.33|933.93|926.6|924.2|937.83|935.43|916.87|914.47|0
1734619200000|2024-12-19 14:40:00|926.36|923.96|919.85|917.45|933.83|931.43|919.35|916.95|0
1734619500000|2024-12-19 14:45:00|919.35|916.95|917.1|914.7|927.84|925.44|914.86|912.46|0
1734619800000|2024-12-19 14:50:00|917.6|915.2|909.03|906.23|918.34|915.94|909.03|906.23|0
1734620100000|2024-12-19 14:55:00|909.05|906.25|915.04|912.24|915.16|912.36|907.67|904.87|0
1734620400000|2024-12-19 15:00:00|916.78|913.98|903.8|901|917.28|914.48|903.55|900.75|0
1734620700000|2024-12-19 15:05:00|903.55|900.75|904.54|901.74|905.8|903|896.56|893.76|0
1734621000000|2024-12-19 15:10:00|904.04|901.24|916.27|913.47|918.52|915.72|902.17|899.37|0
1734621300000|2024-12-19 15:15:00|916.52|913.72|914.78|911.98|917.02|914.22|910.78|907.98|0
1734621600000|2024-12-19 15:20:00|912.54|909.74|900.05|897.25|915.78|912.98|898.3|895.5|0
1734621900000|2024-12-19 15:25:00|901.05|898.25|896.29|893.49|908.29|905.49|895.79|892.99|0
1734622200000|2024-12-19 15:30:00|895.79|892.99|889.55|886.75|899.79|896.99|888.05|885.25|0
1734622500000|2024-12-19 15:35:00|890.05|887.25|893.8|891|901.79|898.99|886.29|883.49|0
1734622800000|2024-12-19 15:40:00|893.05|890.25|903.53|900.73|907.03|904.23|890.05|887.25|0
1734623100000|2024-12-19 15:45:00|904.53|901.73|907.28|904.48|907.28|904.48|897.29|894.49|0
1734623400000|2024-12-19 15:50:00|907.78|904.98|901.53|898.73|911.27|908.47|899.29|896.49|0
1734623700000|2024-12-19 15:55:00|902.03|899.23|905.89|903.09|906.77|903.97|895.04|892.24|0
1734624000000|2024-12-19 16:00:00|905.03|902.23|888.78|885.98|905.15|902.35|888.4|885.6|0
1734624300000|2024-12-19 16:05:00|890.03|887.23|887.52|884.72|891.53|888.73|886.53|883.73|0
1734624600000|2024-12-19 16:10:00|888.52|885.72|887.8|885|891.52|888.72|886.8|884|0
1734624900000|2024-12-19 16:15:00|888.8|886|896.53|893.73|898.15|895.35|888.8|886|0
1734625200000|2024-12-19 16:20:00|896.04|893.24|913.78|910.98|914.28|911.48|895.54|892.74|0
1734625500000|2024-12-19 16:25:00|914.28|911.48|916.82|914.42|917.27|914.54|913.33|910.73|0
1734625800000|2024-12-19 16:30:00|915.32|912.92|913.57|911.17|919.32|916.92|912.08|909.68|0
1734626100000|2024-12-19 16:35:00|913.32|910.92|918.81|916.41|921.31|918.91|907.08|904.68|0
1734626400000|2024-12-19 16:40:00|918.31|915.91|913.31|910.91|919.31|916.91|910.19|907.79|0
1734626700000|2024-12-19 16:45:00|912.93|910.53|914.81|912.41|916.81|914.41|909.57|907.17|0
1734627000000|2024-12-19 16:50:00|914.56|912.16|903.57|901.17|914.68|912.28|902.57|900.17|0
1734627300000|2024-12-19 16:55:00|904.07|901.67|905.82|903.42|911.56|909.16|903.82|901.42|0
1734627600000|2024-12-19 17:00:00|905.57|903.17|905.07|902.67|908.07|905.67|903.32|900.92|0
1734627900000|2024-12-19 17:05:00|906.32|903.92|904.82|902.42|908.57|906.17|902.32|899.92|0
1734628200000|2024-12-19 17:10:00|905.07|902.67|901.82|899.42|905.07|902.67|901.32|898.92|0
1734628500000|2024-12-19 17:15:00|902.32|899.92|899.44|897.04|903.57|901.17|899.44|897.04|0
1734628800000|2024-12-19 17:20:00|899.82|897.42|892.12|890.12|901.07|898.67|890.38|888.38|0
1734629100000|2024-12-19 17:25:00|891.63|889.63|887.61|885.61|893.62|891.62|885.87|883.87|0
1734629400000|2024-12-19 17:30:00|887.86|885.86|887.66|885.66|890.86|888.86|882.14|880.14|0
1734629700000|2024-12-19 17:35:00|887.41|885.41|892.41|890.41|892.9|890.9|886.16|884.16|0
1734630000000|2024-12-19 17:40:00|892.16|890.16|887.91|885.91|895.15|893.15|887.16|885.16|0
1734630300000|2024-12-19 17:45:00|888.16|886.16|887.91|885.91|893.41|891.41|887.17|885.17|0
1734630600000|2024-12-19 17:50:00|887.41|885.41|888.91|886.91|889.66|887.66|882.17|880.17|0
1734630900000|2024-12-19 17:55:00|889.41|887.41|899.57|897.57|899.82|897.82|888.91|886.91|0
1734631200000|2024-12-19 18:00:00|898.33|896.33|884.09|882.09|898.33|896.33|882.1|880.1|0
1734631500000|2024-12-19 18:05:00|884.59|882.59|895.06|893.06|896.3|894.3|882.85|880.85|0
1734631800000|2024-12-19 18:10:00|894.56|892.56|899.29|897.29|899.79|897.79|894.56|892.56|0
1734632100000|2024-12-19 18:15:00|899.04|897.04|897.29|895.29|900.29|898.29|895.55|893.55|0
1734632400000|2024-12-19 18:20:00|897.04|895.04|900.03|898.03|900.78|898.78|893.05|891.05|0
1734632700000|2024-12-19 18:25:00|900.28|898.28|906.26|904.26|906.76|904.76|899.28|897.28|0
1734633000000|2024-12-19 18:30:00|905.88|903.88|905.27|903.27|908.24|906.24|902.02|900.02|0
1734633300000|2024-12-19 18:35:00|904.52|902.52|907.76|905.76|909.26|907.26|904.52|902.52|0
1734633600000|2024-12-19 18:40:00|907.88|905.88|908.01|906.01|912.27|910.27|907.51|905.51|0
1734633900000|2024-12-19 18:45:00|907.52|905.52|911|909|911.75|909.75|906.02|904.02|0
1734634200000|2024-12-19 18:50:00|910.5|908.5|908.25|906.25|912.5|910.5|907.38|905.38|0
1734634500000|2024-12-19 18:55:00|908.12|906.12|922.22|920.22|922.47|920.47|907.76|905.76|0
1734634800000|2024-12-19 19:00:00|921.47|919.47|915.23|913.23|922.47|920.47|911.99|909.99|0
1734635100000|2024-12-19 19:05:00|914.98|912.98|907.74|905.74|914.98|912.98|907.25|905.25|0
1734635400000|2024-12-19 19:10:00|907.86|905.86|903.5|901.5|907.86|905.86|902.5|900.5|0
1734635700000|2024-12-19 19:15:00|903.25|901.25|903.99|901.99|905.25|903.25|901.5|899.5|0
1734636000000|2024-12-19 19:20:00|903.5|901.5|905.99|903.99|906.49|904.49|898.01|896.01|0
1734636300000|2024-12-19 19:25:00|905.74|903.74|901.72|899.72|905.99|903.99|899.75|897.75|0
1734636600000|2024-12-19 19:30:00|902.21|900.21|897.81|895.81|902.21|900.21|897.56|895.56|0
1734636900000|2024-12-19 19:35:00|898.05|896.05|897.55|895.55|901.05|899.05|895.56|893.56|0
1734637200000|2024-12-19 19:40:00|897.05|895.05|896.3|894.3|897.3|895.3|893.56|891.56|0
1734637500000|2024-12-19 19:45:00|895.8|893.8|895.57|893.57|898.29|896.29|894.05|892.05|0
1734637800000|2024-12-19 19:50:00|895.32|893.32|896.06|894.06|900.8|898.8|895.32|893.32|0
1734638100000|2024-12-19 19:55:00|896.31|894.31|890.07|888.07|898.55|896.55|889.82|887.82|0
1734638400000|2024-12-19 20:00:00|889.57|887.57|891.31|889.31|893.31|891.31|887.33|885.33|0
1734638700000|2024-12-19 20:05:00|891.06|889.06|889.56|887.56|891.31|889.31|887.82|885.82|0
1734639000000|2024-12-19 20:10:00|889.06|887.06|890.55|888.55|891.3|889.3|883.33|881.33|0
1734639300000|2024-12-19 20:15:00|891.05|889.05|896.03|894.03|896.16|894.16|890.8|888.8|0
1734639600000|2024-12-19 20:20:00|895.66|893.66|902.76|900.76|903.01|901.01|893.54|891.54|0
1734639900000|2024-12-19 20:25:00|902.02|900.02|895.28|893.28|902.02|900.02|894.03|892.03|0
1734640200000|2024-12-19 20:30:00|896.27|894.27|883.55|881.55|898.27|896.27|883.55|881.55|0
1734640500000|2024-12-19 20:35:00|884.8|882.8|895.27|893.27|896.51|894.51|875.32|873.32|0
1734640800000|2024-12-19 20:40:00|894.77|892.77|893.51|891.51|901.25|899.25|892.02|890.02|0
1734641100000|2024-12-19 20:45:00|894.01|892.01|886.52|884.52|894.26|892.26|886.03|884.03|0
1734641400000|2024-12-19 20:50:00|884.03|882.03|872.79|870.79|884.03|882.03|869.3|867.3|0
1734641700000|2024-12-19 20:55:00|872.54|870.54|868.8|866.8|883.02|881.02|868.8|866.8|0
1734642000000|2024-12-19 21:00:00|870.54|868.54|875.75|873.75|875.75|873.75|868.52|866.52|0
1734642300000|2024-12-19 21:05:00|874.75|872.75|874.99|872.99|875.24|873.24|871|869|0
1734642600000|2024-12-19 21:10:00|874.49|872.49|868.37|866.37|874.99|872.99|868|866|0
1734642900000|2024-12-19 21:15:00|868.6|866.4|873.84|871.64|875.33|873.13|867.85|865.65|0
1734937500000|2024-12-23 07:05:00|1193.2|1189|1193.62|1189.42|1193.62|1189.42|1193.2|1189|0
1734937800000|2024-12-23 07:10:00|1193.83|1189.63|1195.09|1190.89|1195.3|1191.1|1193.72|1189.52|0
1734938100000|2024-12-23 07:15:00|1194.98|1190.78|1189.84|1185.64|1194.98|1190.78|1189.42|1185.22|0
1734938400000|2024-12-23 07:20:00|1190.05|1185.85|1191.73|1187.53|1192.78|1188.58|1188.9|1184.7|0
1734938700000|2024-12-23 07:25:00|1191.52|1187.32|1192.15|1187.95|1193.41|1189.21|1191.52|1187.32|0
1734939000000|2024-12-23 07:30:00|1192.25|1188.05|1192.57|1188.37|1193.51|1189.31|1190.68|1186.48|0
1734939300000|2024-12-23 07:35:00|1192.46|1188.26|1191.73|1187.53|1192.99|1188.79|1190.89|1186.69|0
1734939600000|2024-12-23 07:40:00|1191.52|1187.32|1193.41|1189.21|1193.41|1189.21|1191.52|1187.32|0
1734939900000|2024-12-23 07:45:00|1193.2|1189|1192.77|1188.57|1194.03|1189.83|1192.57|1188.37|0
1734940200000|2024-12-23 07:50:00|1192.57|1188.37|1192.35|1188.15|1193.4|1189.2|1192.35|1188.15|0
1734940500000|2024-12-23 07:55:00|1192.24|1188.04|1191.72|1187.52|1193.4|1189.2|1191.51|1187.31|0
1734940800000|2024-12-23 08:00:00|1191.19|1186.99|1189.31|1185.11|1191.3|1187.1|1188.79|1184.59|0
1734941100000|2024-12-23 08:05:00|1189.2|1185|1190.46|1186.26|1190.67|1186.47|1188.16|1183.96|0
1734941400000|2024-12-23 08:10:00|1190.25|1186.05|1190.88|1186.68|1193.08|1188.88|1190.25|1186.05|0
1734941700000|2024-12-23 08:15:00|1190.46|1186.26|1189.62|1185.42|1192.35|1188.15|1189.62|1185.42|0
1734942000000|2024-12-23 08:20:00|1189.2|1185|1187.73|1183.53|1189.3|1185.1|1187.52|1183.32|0
1734942300000|2024-12-23 08:25:00|1187.52|1183.32|1183.96|1179.76|1187.73|1183.53|1183.12|1178.92|0
1734942600000|2024-12-23 08:30:00|1184.06|1179.86|1183.12|1178.92|1185.01|1180.81|1182.7|1178.5|0
1734942900000|2024-12-23 08:35:00|1182.91|1178.71|1184.79|1180.59|1185.84|1181.64|1182.28|1178.08|0
1734943200000|2024-12-23 08:40:00|1185.21|1181.01|1186.68|1182.48|1187.41|1183.21|1183.75|1179.55|0
1734943500000|2024-12-23 08:45:00|1186.26|1182.06|1186.89|1182.69|1188.78|1184.58|1185.84|1181.64|0
1734943800000|2024-12-23 08:50:00|1186.78|1182.58|1187.94|1183.74|1189.61|1185.41|1186.36|1182.16|0
1734944100000|2024-12-23 08:55:00|1188.14|1183.94|1186.47|1182.27|1188.77|1184.57|1186.47|1182.27|0
1734944400000|2024-12-23 09:00:00|1186.78|1182.58|1185.31|1181.11|1189.4|1185.2|1184.58|1180.38|0
1734944700000|2024-12-23 09:05:00|1185.21|1181.01|1188.45|1184.25|1188.56|1184.36|1184.16|1179.96|0
1734945000000|2024-12-23 09:10:00|1188.35|1184.15|1184.79|1180.59|1189.4|1185.2|1184.79|1180.59|0
1734945300000|2024-12-23 09:15:00|1185|1180.8|1184.16|1179.96|1186.25|1182.05|1184.05|1179.85|0
1734945600000|2024-12-23 09:20:00|1184.58|1180.38|1184.16|1179.96|1186.35|1182.15|1183.11|1178.91|0
1734945900000|2024-12-23 09:25:00|1184.37|1180.17|1184.99|1180.79|1185.41|1181.21|1183.74|1179.54|0
1734946200000|2024-12-23 09:30:00|1184.88|1180.68|1185.83|1181.63|1186.88|1182.68|1184.78|1180.58|0
1734946500000|2024-12-23 09:35:00|1186.25|1182.05|1187.09|1182.89|1187.3|1183.1|1185.3|1181.1|0
1734946800000|2024-12-23 09:40:00|1186.88|1182.68|1186.35|1182.15|1188.76|1184.56|1186.25|1182.05|0
1734947100000|2024-12-23 09:45:00|1186.88|1182.68|1188.13|1183.93|1188.55|1184.35|1186.67|1182.47|0
1734947400000|2024-12-23 09:50:00|1188.34|1184.14|1185.2|1181|1188.34|1184.14|1184.99|1180.79|0
1734947700000|2024-12-23 09:55:00|1185.3|1181.1|1184.57|1180.37|1185.83|1181.63|1184.36|1180.16|0
1734948000000|2024-12-23 10:00:00|1184.46|1180.26|1184.36|1180.16|1186.24|1182.04|1183.94|1179.74|0
1734948300000|2024-12-23 10:05:00|1184.57|1180.37|1185.4|1181.2|1185.61|1181.41|1184.36|1180.16|0
1734948600000|2024-12-23 10:10:00|1185.82|1181.62|1184.56|1180.36|1186.87|1182.67|1184.46|1180.26|0
1734948900000|2024-12-23 10:15:00|1184.45|1180.25|1184.35|1180.15|1184.77|1180.57|1183.1|1178.9|0
1734949200000|2024-12-23 10:20:00|1184.14|1179.94|1179.85|1175.65|1184.14|1179.94|1179.33|1175.13|0
1734949500000|2024-12-23 10:25:00|1179.64|1175.44|1179.54|1175.34|1181.42|1177.22|1179.01|1174.81|0
1734949800000|2024-12-23 10:30:00|1179.43|1175.23|1178.7|1174.5|1180.16|1175.96|1177.02|1172.82|0
1734950100000|2024-12-23 10:35:00|1178.91|1174.71|1177.86|1173.66|1179.32|1175.12|1177.23|1173.03|0
1734950400000|2024-12-23 10:40:00|1177.75|1173.55|1177.02|1172.82|1179.11|1174.91|1176.39|1172.19|0
1734950700000|2024-12-23 10:45:00|1176.81|1172.61|1174.72|1170.52|1177.86|1173.66|1174.4|1170.2|0
1734951000000|2024-12-23 10:50:00|1174.51|1170.31|1175.24|1171.04|1176.49|1172.29|1174.09|1169.89|0
1734951300000|2024-12-23 10:55:00|1174.72|1170.52|1174.61|1170.41|1176.81|1172.61|1174.4|1170.2|0
1734951600000|2024-12-23 11:00:00|1175.24|1171.04|1172.42|1168.22|1175.76|1171.56|1171.79|1167.59|0
1734951900000|2024-12-23 11:05:00|1172.31|1168.11|1170.08|1165.88|1172.42|1168.22|1168.73|1164.53|0
1734952200000|2024-12-23 11:10:00|1170.5|1166.3|1171.54|1167.34|1172.27|1168.07|1169.87|1165.67|0
1734952500000|2024-12-23 11:15:00|1171.96|1167.76|1169.66|1165.46|1171.96|1167.76|1169.66|1165.46|0
1734952800000|2024-12-23 11:20:00|1170.08|1165.88|1166.53|1162.33|1170.49|1166.29|1166.53|1162.33|0
1734953100000|2024-12-23 11:25:00|1166.32|1162.12|1164.86|1160.66|1167.57|1163.37|1164.65|1160.45|0
1734953400000|2024-12-23 11:30:00|1165.07|1160.87|1166.21|1162.01|1168.71|1164.51|1164.65|1160.45|0
1734953700000|2024-12-23 11:35:00|1165.9|1161.7|1166.73|1162.53|1167.57|1163.37|1165.16|1160.96|0
1734954000000|2024-12-23 11:40:00|1166.62|1162.42|1166.52|1162.32|1167.57|1163.37|1165.69|1161.49|0
1734954300000|2024-12-23 11:45:00|1166.31|1162.11|1165.06|1160.86|1166.31|1162.11|1163.18|1158.98|0
1734954600000|2024-12-23 11:50:00|1165.69|1161.49|1163.7|1159.5|1167.98|1163.78|1163.7|1159.5|0
1734954900000|2024-12-23 11:55:00|1163.81|1159.61|1165.16|1160.96|1166.2|1162|1163.49|1159.29|0
1734955200000|2024-12-23 12:00:00|1165.68|1161.48|1168.19|1163.99|1168.19|1163.99|1165.68|1161.48|0
1734955500000|2024-12-23 12:05:00|1168.29|1164.09|1169.86|1165.66|1170.27|1166.07|1167.98|1163.78|0
1734955800000|2024-12-23 12:10:00|1169.65|1165.45|1171.94|1167.74|1172.25|1168.05|1169.65|1165.45|0
1734956100000|2024-12-23 12:15:00|1172.04|1167.84|1171.21|1167.01|1172.15|1167.95|1169.85|1165.65|0
1734956400000|2024-12-23 12:20:00|1171.32|1167.12|1175.29|1171.09|1175.6|1171.4|1171|1166.8|0
1734956700000|2024-12-23 12:25:00|1175.39|1171.19|1174.66|1170.46|1175.39|1171.19|1172.99|1168.79|0
1734957000000|2024-12-23 12:30:00|1174.76|1170.56|1174.34|1170.14|1175.49|1171.29|1173.19|1168.99|0
1734957300000|2024-12-23 12:35:00|1174.24|1170.04|1174.03|1169.83|1174.45|1170.25|1171.94|1167.74|0
1734957600000|2024-12-23 12:40:00|1173.92|1169.72|1174.13|1169.93|1174.76|1170.56|1172.67|1168.47|0
1734957900000|2024-12-23 12:45:00|1174.24|1170.04|1174.47|1171.47|1175.91|1171.89|1173.84|1169.93|0
1734958200000|2024-12-23 12:50:00|1174.57|1171.57|1175.22|1172.22|1176.13|1173.13|1174.05|1171.05|0
1734958500000|2024-12-23 12:55:00|1175.02|1172.02|1175.22|1172.22|1175.85|1172.85|1173.97|1170.97|0
1734958800000|2024-12-23 13:00:00|1175.43|1172.43|1171.04|1168.04|1175.43|1172.43|1170.93|1167.93|0
1734959100000|2024-12-23 13:05:00|1171.46|1168.46|1172.29|1169.29|1174.18|1171.18|1171.04|1168.04|0
1734959400000|2024-12-23 13:10:00|1172.92|1169.92|1170.83|1167.83|1173.23|1170.23|1170.83|1167.83|0
1734959700000|2024-12-23 13:15:00|1170.93|1167.93|1172.39|1169.39|1173.02|1170.02|1170.2|1167.2|0
1734960000000|2024-12-23 13:20:00|1172.5|1169.5|1172.92|1169.92|1172.92|1169.92|1170.83|1167.83|0
1734960300000|2024-12-23 13:25:00|1173.13|1170.13|1172.6|1169.6|1173.33|1170.33|1172.08|1169.08|0
1734960600000|2024-12-23 13:30:00|1172.5|1169.5|1167.06|1164.06|1172.6|1169.6|1167.06|1164.06|0
1734960900000|2024-12-23 13:35:00|1166.64|1163.64|1161.84|1158.84|1167.48|1164.48|1161.43|1158.43|0
1734961200000|2024-12-23 13:40:00|1162.05|1159.05|1157.68|1154.68|1162.05|1159.05|1154.04|1151.04|0
1734961500000|2024-12-23 13:45:00|1158|1155|1158.42|1155.42|1160.08|1157.08|1156.54|1153.54|0
1734961800000|2024-12-23 13:50:00|1158.83|1155.83|1157.16|1154.16|1160.71|1157.71|1156.96|1153.96|0
1734962100000|2024-12-23 13:55:00|1157.37|1154.37|1158.83|1155.83|1159.04|1156.04|1157.37|1154.37|0
1734962400000|2024-12-23 14:00:00|1158.62|1155.62|1162.79|1159.79|1163.21|1160.21|1156.95|1153.95|0
1734962700000|2024-12-23 14:05:00|1162.58|1159.58|1162.16|1159.16|1163.21|1160.21|1160.71|1157.71|0
1734963000000|2024-12-23 14:10:00|1161.96|1158.96|1161.54|1158.54|1163.63|1160.63|1160.91|1157.91|0
1734963300000|2024-12-23 14:15:00|1161.33|1158.33|1160.91|1157.91|1162.37|1159.37|1160.08|1157.08|0
1734963600000|2024-12-23 14:20:00|1160.8|1157.8|1163.62|1160.62|1164.46|1161.46|1160.8|1157.8|0
1734963900000|2024-12-23 14:25:00|1163.83|1160.83|1167.38|1164.38|1167.59|1164.59|1163.83|1160.83|0
1734964200000|2024-12-23 14:30:00|1167.59|1164.59|1170.51|1167.51|1174.49|1171.49|1165.92|1162.92|0
1734964500000|2024-12-23 14:35:00|1170.3|1167.3|1169.91|1166.91|1173.23|1170.23|1165.1|1162.1|0
1734964800000|2024-12-23 14:40:00|1170.53|1167.53|1164.27|1161.27|1171.58|1168.58|1164.06|1161.06|0
1734965100000|2024-12-23 14:45:00|1163.45|1160.45|1156.18|1153.18|1165.98|1162.98|1156.18|1153.18|0
1734965400000|2024-12-23 14:50:00|1155.76|1152.76|1159.53|1156.53|1161.2|1158.2|1152.43|1149.43|0
1734965700000|2024-12-23 14:55:00|1159.12|1156.12|1163|1160|1166.66|1163.66|1158.07|1155.07|0
1734966000000|2024-12-23 15:00:00|1163.21|1160.21|1155.82|1152.82|1164.15|1161.15|1152.29|1149.29|0
1734966300000|2024-12-23 15:05:00|1155.61|1152.61|1145.7|1142.7|1156.16|1153.16|1145.7|1142.7|0
1734966600000|2024-12-23 15:10:00|1145.91|1142.91|1150.37|1147.37|1150.79|1147.79|1140.52|1137.52|0
1734966900000|2024-12-23 15:15:00|1150.06|1147.06|1151.87|1148.87|1155.81|1152.81|1149.58|1146.58|0
1734967200000|2024-12-23 15:20:00|1152.07|1149.07|1153.32|1150.32|1160.39|1157.39|1149.58|1146.58|0
1734967500000|2024-12-23 15:25:00|1153.11|1150.11|1154.22|1151.22|1155.26|1152.26|1149.66|1146.66|0
1734967800000|2024-12-23 15:30:00|1154.85|1151.85|1156.09|1153.09|1157.34|1154.34|1151.73|1148.73|0
1734968100000|2024-12-23 15:35:00|1155.68|1152.68|1160.46|1157.46|1161.09|1158.09|1152.35|1149.35|0
1734968400000|2024-12-23 15:40:00|1159.84|1156.84|1153.42|1150.42|1160.46|1157.46|1153.21|1150.21|0
1734968700000|2024-12-23 15:45:00|1152.59|1149.59|1151.14|1148.14|1154.88|1151.88|1149.68|1146.68|0
1734969000000|2024-12-23 15:50:00|1151.13|1148.13|1150.26|1147.26|1152.55|1149.55|1148.45|1145.45|0
1734969300000|2024-12-23 15:55:00|1150.89|1147.89|1151.51|1148.51|1157.43|1154.43|1148.81|1145.81|0
1734969600000|2024-12-23 16:00:00|1151.3|1148.3|1160.04|1157.04|1160.25|1157.25|1150.68|1147.68|0
1734969900000|2024-12-23 16:05:00|1159.83|1156.83|1159.83|1156.83|1160.45|1157.45|1157.95|1154.95|0
1734970200000|2024-12-23 16:10:00|1160.04|1157.04|1159.41|1156.41|1161.49|1158.49|1157.33|1154.33|0
1734970500000|2024-12-23 16:15:00|1159.62|1156.62|1162.55|1159.55|1162.76|1159.76|1158.59|1155.59|0
1734970800000|2024-12-23 16:20:00|1162.13|1159.13|1161.3|1158.3|1163.18|1160.18|1160.47|1157.47|0
1734971100000|2024-12-23 16:25:00|1161.72|1158.72|1163.59|1160.59|1164.64|1161.64|1161.51|1158.51|0
1734971400000|2024-12-23 16:30:00|1163.18|1160.18|1162.65|1159.65|1164.43|1161.43|1159.94|1156.94|0
1734971700000|2024-12-23 16:35:00|1162.55|1159.55|1163.14|1160.14|1165.15|1162.15|1162.51|1159.51|0
1734972000000|2024-12-23 16:40:00|1162.83|1159.83|1171.81|1168.81|1172.44|1169.44|1162.2|1159.2|0
1734972300000|2024-12-23 16:45:00|1172.44|1169.44|1171.97|1168.97|1175.37|1172.37|1170.35|1167.35|0
1734972600000|2024-12-23 16:50:00|1171.76|1168.76|1175.12|1172.12|1175.96|1172.96|1171.76|1168.76|0
1734972900000|2024-12-23 16:55:00|1174.91|1171.91|1179.35|1176.35|1179.77|1176.77|1173.86|1170.86|0
1734973200000|2024-12-23 17:00:00|1178.93|1175.93|1178.93|1175.93|1184.38|1181.38|1178.93|1175.93|0
1734973500000|2024-12-23 17:05:00|1179.14|1176.14|1177.46|1174.46|1179.14|1176.14|1175.16|1172.16|0
1734973800000|2024-12-23 17:10:00|1177.25|1174.25|1175.58|1172.58|1179.77|1176.77|1175.37|1172.37|0
1734974100000|2024-12-23 17:15:00|1175.37|1172.37|1173.9|1170.9|1175.79|1172.79|1169.51|1166.51|0
1734974400000|2024-12-23 17:20:00|1173.69|1170.69|1175.15|1172.15|1175.99|1172.99|1173.06|1170.06|0
1734974700000|2024-12-23 17:25:00|1175.46|1172.46|1176.2|1173.2|1178.93|1175.93|1174.11|1171.11|0
1734975000000|2024-12-23 17:30:00|1176.51|1173.51|1179.23|1176.23|1179.55|1176.55|1174.11|1171.11|0
1734975300000|2024-12-23 17:35:00|1179.02|1176.02|1178.71|1175.71|1179.13|1176.13|1172.85|1169.85|0
1734975600000|2024-12-23 17:40:00|1179.13|1176.13|1179.55|1176.55|1179.55|1176.55|1176.2|1173.2|0
1734975900000|2024-12-23 17:45:00|1179.76|1176.76|1182.49|1179.49|1182.59|1179.59|1179.76|1176.76|0
1734976200000|2024-12-23 17:50:00|1182.7|1179.7|1181.02|1178.02|1182.7|1179.7|1179.97|1176.97|0
1734976500000|2024-12-23 17:55:00|1181.23|1178.23|1179.47|1176.47|1182.48|1179.48|1179.16|1176.16|0
1734976800000|2024-12-23 18:00:00|1179.58|1176.58|1182.94|1179.94|1183.57|1180.57|1178.11|1175.11|0
1734977100000|2024-12-23 18:05:00|1182.73|1179.73|1183.99|1180.99|1186.09|1183.09|1182.52|1179.52|0
1734977400000|2024-12-23 18:10:00|1183.78|1180.78|1183.43|1180.43|1186.76|1183.76|1182.8|1179.8|0
1734977700000|2024-12-23 18:15:00|1183.85|1180.85|1182.8|1179.8|1185.33|1182.33|1180.07|1177.07|0
1734978000000|2024-12-23 18:20:00|1182.59|1179.59|1181.75|1178.75|1185.01|1182.01|1180.07|1177.07|0
1734978300000|2024-12-23 18:25:00|1181.96|1178.96|1184.79|1181.79|1185.75|1182.75|1181.96|1178.96|0
1734978600000|2024-12-23 18:30:00|1184.48|1181.48|1186.16|1183.16|1187.01|1184.01|1184.48|1181.48|0
1734978900000|2024-12-23 18:35:00|1185.95|1182.95|1190.05|1187.05|1190.37|1187.37|1185.11|1182.11|0
1734979200000|2024-12-23 18:40:00|1189.95|1186.95|1187.85|1184.85|1190.37|1187.37|1186.16|1183.16|0
1734979500000|2024-12-23 18:45:00|1187.64|1184.64|1186.79|1183.79|1187.85|1184.85|1185.11|1182.11|0
1734979800000|2024-12-23 18:50:00|1186.37|1183.37|1188.05|1185.05|1189.11|1186.11|1185.95|1182.95|0
1734980100000|2024-12-23 18:55:00|1187.63|1184.63|1188.68|1185.68|1190.16|1187.16|1187|1184|0
1734980400000|2024-12-23 19:00:00|1188.05|1185.05|1189.53|1186.53|1190.26|1187.26|1187.84|1184.84|0
1734980700000|2024-12-23 19:05:00|1189.32|1186.32|1189.3|1186.3|1190.58|1187.58|1188.67|1185.67|0
1734981000000|2024-12-23 19:10:00|1189.19|1186.19|1189.72|1186.72|1190.14|1187.14|1187.82|1184.82|0
1734981300000|2024-12-23 19:15:00|1189.93|1186.93|1190.14|1187.14|1192.25|1189.25|1189.3|1186.3|0
1734981600000|2024-12-23 19:20:00|1190.35|1187.35|1189.72|1186.72|1191.19|1188.19|1189.3|1186.3|0
1734981900000|2024-12-23 19:25:00|1189.82|1186.82|1188.66|1185.66|1189.93|1186.93|1186.87|1183.87|0
1734982200000|2024-12-23 19:30:00|1189.08|1186.08|1188.13|1185.13|1189.93|1186.93|1187.61|1184.61|0
1734982500000|2024-12-23 19:35:00|1188.45|1185.45|1182.97|1179.97|1188.66|1185.66|1182.76|1179.76|0
1734982800000|2024-12-23 19:40:00|1182.76|1179.76|1184.97|1181.97|1185.5|1182.5|1182.76|1179.76|0
1734983100000|2024-12-23 19:45:00|1185.71|1182.71|1183.18|1180.18|1186.34|1183.34|1183.18|1180.18|0
1734983400000|2024-12-23 19:50:00|1182.97|1179.97|1183.81|1180.81|1184.65|1181.65|1180.76|1177.76|0
1734983700000|2024-12-23 19:55:00|1184.23|1181.23|1180.86|1177.86|1184.65|1181.65|1180.86|1177.86|0
1734984000000|2024-12-23 20:00:00|1180.23|1177.23|1181.91|1178.91|1182.34|1179.34|1179.28|1176.28|0
1734984300000|2024-12-23 20:05:00|1181.49|1178.49|1177.71|1174.71|1182.12|1179.12|1176.34|1173.34|0
1734984600000|2024-12-23 20:10:00|1177.92|1174.92|1181.7|1178.7|1181.7|1178.7|1174.76|1171.76|0
1734984900000|2024-12-23 20:15:00|1182.12|1179.12|1176.65|1173.65|1182.54|1179.54|1174.76|1171.76|0
1734985200000|2024-12-23 20:20:00|1177.28|1174.28|1179.39|1176.39|1179.6|1176.6|1176.23|1173.23|0
1734985500000|2024-12-23 20:25:00|1179.7|1176.7|1183.17|1180.17|1184.22|1181.22|1179.39|1176.39|0
1734985800000|2024-12-23 20:30:00|1184.01|1181.01|1185.28|1182.28|1185.49|1182.49|1183.38|1180.38|0
1734986100000|2024-12-23 20:35:00|1184.86|1181.86|1186.54|1183.54|1190.33|1187.33|1184.22|1181.22|0
1734986400000|2024-12-23 20:40:00|1186.75|1183.75|1191.93|1188.93|1194.97|1191.97|1186.54|1183.54|0
1734986700000|2024-12-23 20:45:00|1191.72|1188.72|1192.35|1189.35|1194.89|1191.89|1190.46|1187.46|0
1734987000000|2024-12-23 20:50:00|1194.04|1191.04|1196.58|1193.58|1198.48|1195.48|1192.78|1189.78|0
1734987300000|2024-12-23 20:55:00|1196.37|1193.37|1192.9|1189.9|1200.17|1197.17|1191.42|1188.42|0
1734987600000|2024-12-23 21:00:00|1193.11|1190.11|1190.26|1187.26|1198.18|1195.18|1189.31|1186.31|0
1734987900000|2024-12-23 21:05:00|1189.94|1186.94|1195.43|1192.43|1195.64|1192.64|1189.94|1186.94|0
1734988200000|2024-12-23 21:10:00|1195.22|1192.22|1195.64|1192.64|1196.7|1193.7|1193.95|1190.95|0
1734988500000|2024-12-23 21:15:00|1195.74|1192.54|1195.95|1192.75|1196.59|1193.39|1194.48|1191.28|0
1734988800000|2024-12-23 21:20:00|1195.74|1192.54|1193.73|1190.53|1195.95|1192.75|1193.63|1190.43|0
1734989100000|2024-12-23 21:25:00|1193.84|1190.64|1194.26|1191.06|1195.11|1191.91|1193.42|1190.22|0
1734989400000|2024-12-23 21:30:00|1194.05|1190.85|1193.63|1190.43|1194.89|1191.69|1193.63|1190.43|0
1734989700000|2024-12-23 21:35:00|1193.52|1190.32|1194.05|1190.85|1194.47|1191.27|1193.41|1190.21|0
1734990000000|2024-12-23 21:40:00|1194.26|1191.06|1194.05|1190.85|1194.68|1191.48|1192.99|1189.79|0
1734990300000|2024-12-23 21:45:00|1194.15|1190.95|1193.83|1190.63|1194.57|1191.37|1192.99|1189.79|0
1734990600000|2024-12-23 21:50:00|1193.62|1190.42|1192.36|1189.16|1193.83|1190.63|1191.93|1188.73|0
1734990900000|2024-12-23 21:55:00|1192.78|1189.58|1194.14|1190.94|1194.25|1191.05|1192.78|1189.58|0
1734991200000|2024-12-23 22:00:00|1193.93|1190.73|1194.77|1191.57|1194.77|1191.57|1193.9|1190.7|0
1734991500000|2024-12-23 22:05:00|1194.95|1191.75|1194.89|1191.69|1194.99|1191.79|1194.74|1191.54|0
1734991800000|2024-12-23 22:10:00|1195.06|1191.86|1194.89|1191.69|1195.06|1191.86|1194.86|1191.66|0
1734992100000|2024-12-23 22:15:00|1194.86|1191.66|1194.99|1191.79|1194.99|1191.79|1194.86|1191.66|0
1734992400000|2024-12-23 22:20:00|1195.02|1191.82|1194.95|1191.75|1195.02|1191.82|1194.95|1191.75|0
1734992700000|2024-12-23 22:25:00|1194.98|1191.78|1195.02|1191.82|1195.02|1191.82|1194.98|1191.78|0
1734993600000|2024-12-23 22:40:00|1195.01|1191.81|1194.98|1191.78|1195.01|1191.81|1194.98|1191.78|0
1734993900000|2024-12-23 22:45:00|1195.01|1191.81|1195.01|1191.81|1195.01|1191.81|1195.01|1191.81|0
1734994500000|2024-12-23 22:55:00|1195.07|1191.87|1195.29|1192.09|1195.44|1192.24|1195.05|1191.85|0
1734994800000|2024-12-23 23:00:00|1196.03|1192.83|1197.51|1194.31|1197.72|1194.52|1194.66|1191.46|0
1734995100000|2024-12-23 23:05:00|1196.78|1193.58|1196.67|1193.47|1197.62|1194.42|1195.51|1192.31|0
1734995400000|2024-12-23 23:10:00|1196.56|1193.36|1198.14|1194.94|1198.14|1194.94|1196.14|1192.94|0
1734995700000|2024-12-23 23:15:00|1198.25|1195.05|1198.89|1195.69|1198.89|1195.69|1197.62|1194.42|0
1734996000000|2024-12-23 23:20:00|1198.68|1195.48|1198.46|1195.26|1199.52|1196.32|1197.62|1194.42|0
1734996300000|2024-12-23 23:25:00|1198.25|1195.05|1198.78|1195.58|1199.1|1195.9|1197.83|1194.63|0
1734996600000|2024-12-23 23:30:00|1198.89|1195.69|1194.45|1191.25|1198.89|1195.69|1194.45|1191.25|0
1734996900000|2024-12-23 23:35:00|1194.55|1191.35|1194.02|1190.82|1194.87|1191.67|1193.6|1190.4|0
1734997200000|2024-12-23 23:40:00|1193.81|1190.61|1194.02|1190.82|1194.87|1191.67|1192.75|1189.55|0
1734997500000|2024-12-23 23:45:00|1193.91|1190.71|1194.12|1190.92|1194.23|1191.03|1193.18|1189.98|0
1734997800000|2024-12-23 23:50:00|1194.23|1191.03|1193.81|1190.61|1194.23|1191.03|1193.6|1190.4|0
1734998100000|2024-12-23 23:55:00|1193.7|1190.5|1194.02|1190.82|1194.86|1191.66|1193.6|1190.4|0
1734998400000|2024-12-24 00:00:00|1194.23|1191.03|1191.91|1188.71|1194.33|1191.13|1191.48|1188.28|0
1734998700000|2024-12-24 00:05:00|1192.12|1188.92|1190.01|1186.81|1192.33|1189.13|1189.16|1185.96|0
1734999000000|2024-12-24 00:10:00|1189.9|1186.7|1190.64|1187.44|1191.48|1188.28|1189.9|1186.7|0
1734999300000|2024-12-24 00:15:00|1190.43|1187.23|1191.06|1187.86|1191.27|1188.07|1190.21|1187.01|0
1734999600000|2024-12-24 00:20:00|1191.27|1188.07|1192.96|1189.76|1193.8|1190.6|1191.27|1188.07|0
1734999900000|2024-12-24 00:25:00|1192.53|1189.33|1190.85|1187.65|1192.53|1189.33|1190.42|1187.22|0
1735000200000|2024-12-24 00:30:00|1191.06|1187.86|1191.9|1188.7|1192.53|1189.33|1190.84|1187.64|0
1735000500000|2024-12-24 00:35:00|1191.58|1188.38|1191.69|1188.49|1192.11|1188.91|1191.05|1187.85|0
1735000800000|2024-12-24 00:40:00|1191.9|1188.7|1193.59|1190.39|1194.01|1190.81|1191.9|1188.7|0
1735001100000|2024-12-24 00:45:00|1193.38|1190.18|1193.16|1189.96|1194.11|1190.91|1192.21|1189.01|0
1735001400000|2024-12-24 00:50:00|1193.48|1190.28|1192.95|1189.75|1193.8|1190.6|1192.32|1189.12|0
1735001700000|2024-12-24 00:55:00|1192.84|1189.64|1193.37|1190.17|1193.47|1190.27|1192.42|1189.22|0
1735002000000|2024-12-24 01:00:00|1194.01|1190.81|1192.32|1189.12|1194.01|1190.81|1191.68|1188.48|0
1735002300000|2024-12-24 01:05:00|1192.1|1188.9|1192.74|1189.54|1193.58|1190.38|1191.89|1188.69|0
1735002600000|2024-12-24 01:10:00|1192.95|1189.75|1190.84|1187.64|1192.95|1189.75|1190.84|1187.64|0
1735002900000|2024-12-24 01:15:00|1191.05|1187.85|1191.51|1188.31|1191.72|1188.52|1190.62|1187.42|0
1735003200000|2024-12-24 01:20:00|1191.3|1188.1|1191.82|1188.62|1191.93|1188.73|1191.09|1187.89|0
1735003500000|2024-12-24 01:25:00|1191.93|1188.73|1193.62|1190.42|1193.72|1190.52|1191.82|1188.62|0
1735003800000|2024-12-24 01:30:00|1193.52|1190.52|1191.83|1188.83|1193.94|1190.94|1191.19|1188.19|0
1735004100000|2024-12-24 01:35:00|1192.04|1189.04|1191.62|1188.62|1192.04|1189.04|1191.19|1188.19|0
1735004400000|2024-12-24 01:40:00|1191.72|1188.72|1191.83|1188.83|1193.09|1190.09|1191.4|1188.4|0
1735004700000|2024-12-24 01:45:00|1191.62|1188.62|1192.46|1189.46|1192.88|1189.88|1191.19|1188.19|0
1735005000000|2024-12-24 01:50:00|1192.25|1189.25|1190.98|1187.98|1192.46|1189.46|1190.98|1187.98|0
1735005300000|2024-12-24 01:55:00|1191.08|1188.08|1192.03|1189.03|1192.03|1189.03|1190.56|1187.56|0
1735005600000|2024-12-24 02:00:00|1191.92|1188.92|1191.29|1188.29|1192.25|1189.25|1190.98|1187.98|0
1735005900000|2024-12-24 02:05:00|1191.19|1188.19|1190.55|1187.55|1191.61|1188.61|1190.44|1187.44|0
1735006200000|2024-12-24 02:10:00|1190.77|1187.77|1192.67|1189.67|1192.88|1189.88|1190.66|1187.66|0
1735006500000|2024-12-24 02:15:00|1192.66|1189.66|1192.88|1189.88|1193.51|1190.51|1191.92|1188.92|0
1735006800000|2024-12-24 02:20:00|1193.09|1190.09|1192.55|1189.55|1193.09|1190.09|1192.24|1189.24|0
1735007100000|2024-12-24 02:25:00|1192.66|1189.66|1191.82|1188.82|1192.66|1189.66|1191.61|1188.61|0
1735007400000|2024-12-24 02:30:00|1191.92|1188.92|1192.24|1189.24|1192.45|1189.45|1191.39|1188.39|0
1735007700000|2024-12-24 02:35:00|1192.34|1189.34|1191.81|1188.81|1192.45|1189.45|1191.39|1188.39|0
1735008000000|2024-12-24 02:40:00|1191.92|1188.92|1192.45|1189.45|1192.45|1189.45|1191.7|1188.7|0
1735008300000|2024-12-24 02:45:00|1192.24|1189.24|1192.87|1189.87|1193.29|1190.29|1192.24|1189.24|0
1735008600000|2024-12-24 02:50:00|1193.08|1190.08|1192.23|1189.23|1193.18|1190.18|1192.23|1189.23|0
1735008900000|2024-12-24 02:55:00|1192.34|1189.34|1193.29|1190.29|1193.5|1190.5|1192.23|1189.23|0
1735009200000|2024-12-24 03:00:00|1193.39|1190.39|1195.19|1192.19|1195.19|1192.19|1193.29|1190.29|0
1735009500000|2024-12-24 03:05:00|1194.98|1191.98|1192.65|1189.65|1195.19|1192.19|1192.65|1189.65|0
1735009800000|2024-12-24 03:10:00|1192.44|1189.44|1193.08|1190.08|1193.08|1190.08|1192.23|1189.23|0
1735010100000|2024-12-24 03:15:00|1193.5|1190.5|1191.17|1188.17|1193.5|1190.5|1190.75|1187.75|0
1735010400000|2024-12-24 03:20:00|1191.38|1188.38|1191.59|1188.59|1191.81|1188.81|1191.38|1188.38|0
1735010700000|2024-12-24 03:25:00|1191.17|1188.17|1191.38|1188.38|1191.81|1188.81|1191.17|1188.17|0
1735011000000|2024-12-24 03:30:00|1191.17|1188.17|1191.38|1188.38|1191.8|1188.8|1190.96|1187.96|0
1735011300000|2024-12-24 03:35:00|1191.27|1188.27|1190.96|1187.96|1191.8|1188.8|1190.85|1187.85|0
1735011600000|2024-12-24 03:40:00|1191.06|1188.06|1192.43|1189.43|1193.07|1190.07|1190.96|1187.96|0
1735011900000|2024-12-24 03:45:00|1192.33|1189.33|1192.43|1189.43|1192.65|1189.65|1192.01|1189.01|0
1735012200000|2024-12-24 03:50:00|1192.32|1189.32|1192.01|1189.01|1192.32|1189.32|1191.69|1188.69|0
1735012500000|2024-12-24 03:55:00|1192.43|1189.43|1192.22|1189.22|1192.64|1189.64|1192.22|1189.22|0
1735012800000|2024-12-24 04:00:00|1192.32|1189.32|1191.59|1188.59|1192.43|1189.43|1191.59|1188.59|0
1735013100000|2024-12-24 04:05:00|1191.37|1188.37|1191.37|1188.37|1191.69|1188.69|1191.37|1188.37|0
1735013400000|2024-12-24 04:10:00|1191.58|1188.58|1191.79|1188.79|1191.9|1188.9|1191.47|1188.47|0
1735013700000|2024-12-24 04:15:00|1191.9|1188.9|1191.37|1188.37|1192.01|1189.01|1191.37|1188.37|0
1735014000000|2024-12-24 04:20:00|1191.26|1188.26|1191.37|1188.37|1191.47|1188.47|1190.32|1187.32|0
1735014300000|2024-12-24 04:25:00|1191.47|1188.47|1192.43|1189.43|1192.43|1189.43|1191.47|1188.47|0
1735014600000|2024-12-24 04:30:00|1192.21|1189.21|1192.21|1189.21|1192.64|1189.64|1192.21|1189.21|0
1735014900000|2024-12-24 04:35:00|1192.31|1189.31|1192.42|1189.42|1192.64|1189.64|1192.21|1189.21|0
1735015200000|2024-12-24 04:40:00|1192.31|1189.31|1192.74|1189.74|1192.85|1189.85|1192.21|1189.21|0
1735015500000|2024-12-24 04:45:00|1192.63|1189.63|1192.63|1189.63|1192.84|1189.84|1192.63|1189.63|0
1735015800000|2024-12-24 04:50:00|1192.73|1189.73|1192.84|1189.84|1193.27|1190.27|1192.63|1189.63|0
1735016100000|2024-12-24 04:55:00|1192.73|1189.73|1193.26|1190.26|1193.27|1190.27|1192.73|1189.73|0
1735016400000|2024-12-24 05:00:00|1193.15|1190.15|1192.63|1189.63|1193.69|1190.69|1192.21|1189.21|0
1735016700000|2024-12-24 05:05:00|1192.42|1189.42|1192.21|1189.21|1192.63|1189.63|1192.21|1189.21|0
1735017000000|2024-12-24 05:10:00|1192.31|1189.31|1191.78|1188.78|1192.63|1189.63|1191.57|1188.57|0
1735017300000|2024-12-24 05:15:00|1191.99|1188.99|1192.2|1189.2|1192.63|1189.63|1191.99|1188.99|0
1735017600000|2024-12-24 05:20:00|1192.42|1189.42|1192.3|1189.3|1192.42|1189.42|1191.99|1188.99|0
1735017900000|2024-12-24 05:25:00|1192.41|1189.41|1192.2|1189.2|1192.41|1189.41|1191.78|1188.78|0
1735018200000|2024-12-24 05:30:00|1191.99|1188.99|1191.78|1188.78|1191.99|1188.99|1191.36|1188.36|0
1735018500000|2024-12-24 05:35:00|1191.67|1188.67|1191.57|1188.57|1191.88|1188.88|1191.46|1188.46|0
1735018800000|2024-12-24 05:40:00|1191.67|1188.67|1191.56|1188.56|1191.78|1188.78|1191.14|1188.14|0
1735019100000|2024-12-24 05:45:00|1191.35|1188.35|1192.41|1189.41|1192.41|1189.41|1191.14|1188.14|0
1735019400000|2024-12-24 05:50:00|1192.62|1189.62|1192.62|1189.62|1192.83|1189.83|1192.51|1189.51|0
1735019700000|2024-12-24 05:55:00|1192.41|1189.41|1191.98|1188.98|1192.41|1189.41|1191.77|1188.77|0
1735020000000|2024-12-24 06:00:00|1192.2|1189.2|1191.56|1188.56|1192.2|1189.2|1191.56|1188.56|0
1735020300000|2024-12-24 06:05:00|1191.35|1188.35|1191.77|1188.77|1191.77|1188.77|1191.35|1188.35|0
1735020600000|2024-12-24 06:10:00|1191.56|1188.56|1191.56|1188.56|1191.56|1188.56|1191.24|1188.24|0
1735020900000|2024-12-24 06:15:00|1191.45|1188.45|1190.92|1187.92|1191.56|1188.56|1190.71|1187.71|0
1735021200000|2024-12-24 06:20:00|1191.03|1188.03|1191.56|1188.56|1191.77|1188.77|1190.71|1187.71|0
1735021500000|2024-12-24 06:25:00|1191.35|1188.35|1191.77|1188.77|1192.19|1189.19|1191.24|1188.24|0
1735021800000|2024-12-24 06:30:00|1191.98|1188.98|1193.13|1190.13|1193.56|1190.56|1191.98|1188.98|0
1735022100000|2024-12-24 06:35:00|1193.24|1190.24|1194.3|1191.3|1194.3|1191.3|1193.24|1190.24|0
1735022400000|2024-12-24 06:40:00|1194.09|1191.09|1194.72|1191.72|1194.72|1191.72|1193.88|1190.88|0
1735022700000|2024-12-24 06:45:00|1194.93|1191.93|1195.14|1192.14|1195.36|1192.36|1194.72|1191.72|0
1735023000000|2024-12-24 06:50:00|1194.93|1191.93|1194.09|1191.09|1195.36|1192.36|1193.87|1190.87|0
1735023300000|2024-12-24 06:55:00|1194.19|1191.19|1194.08|1191.08|1194.51|1191.51|1194.08|1191.08|0
1735023600000|2024-12-24 07:00:00|1193.87|1190.87|1195.56|1192.56|1196.2|1193.2|1193.87|1190.87|0
1735023900000|2024-12-24 07:05:00|1195.67|1192.67|1195.66|1192.66|1196.41|1193.41|1195.14|1192.14|0
1735024200000|2024-12-24 07:10:00|1195.77|1192.77|1196.2|1193.2|1196.83|1193.83|1195.56|1192.56|0
1735024500000|2024-12-24 07:15:00|1196.41|1193.41|1196.19|1193.19|1196.83|1193.83|1195.35|1192.35|0
1735024800000|2024-12-24 07:20:00|1196.41|1193.41|1197.25|1194.25|1197.46|1194.46|1196.19|1193.19|0
1735025100000|2024-12-24 07:25:00|1197.46|1194.46|1197.88|1194.88|1197.89|1194.89|1197.25|1194.25|0
1735025400000|2024-12-24 07:30:00|1197.67|1194.67|1198.1|1195.1|1198.31|1195.31|1197.46|1194.46|0
1735025700000|2024-12-24 07:35:00|1197.88|1194.88|1198.09|1195.09|1198.73|1195.73|1197.77|1194.77|0
1735026000000|2024-12-24 07:40:00|1198.31|1195.31|1198.19|1195.19|1198.62|1195.62|1198.09|1195.09|0
1735026300000|2024-12-24 07:45:00|1198.09|1195.09|1197.46|1194.46|1198.3|1195.3|1197.46|1194.46|0
1735026600000|2024-12-24 07:50:00|1197.56|1194.56|1197.35|1194.35|1198.83|1195.83|1196.61|1193.61|0
1735026900000|2024-12-24 07:55:00|1197.24|1194.24|1196.29|1193.29|1197.46|1194.46|1195.76|1192.76|0
1735027200000|2024-12-24 08:00:00|1196.19|1193.19|1196.19|1193.19|1197.03|1194.03|1195.44|1192.44|0
1735027500000|2024-12-24 08:05:00|1196.4|1193.4|1194.49|1191.49|1196.4|1193.4|1193.65|1190.65|0
1735027800000|2024-12-24 08:10:00|1194.7|1191.7|1193.11|1190.11|1194.92|1191.92|1193.01|1190.01|0
1735028100000|2024-12-24 08:15:00|1193.01|1190.01|1193.32|1190.32|1193.43|1190.43|1191.63|1188.63|0
1735028400000|2024-12-24 08:20:00|1193.22|1190.22|1193.86|1190.86|1194.7|1191.7|1192.38|1189.38|0
1735028700000|2024-12-24 08:25:00|1193.75|1190.75|1194.28|1191.28|1194.28|1191.28|1192.8|1189.8|0
1735029000000|2024-12-24 08:30:00|1194.17|1191.17|1194.28|1191.28|1194.28|1191.28|1192.59|1189.59|0
1735029300000|2024-12-24 08:35:00|1194.49|1191.49|1195.54|1192.54|1195.54|1192.54|1193.64|1190.64|0
1735029600000|2024-12-24 08:40:00|1195.76|1192.76|1194.49|1191.49|1196.28|1193.28|1194.06|1191.06|0
1735029900000|2024-12-24 08:45:00|1194.27|1191.27|1191.74|1188.74|1194.8|1191.8|1191.53|1188.53|0
1735030200000|2024-12-24 08:50:00|1191.63|1188.63|1193.22|1190.22|1193.64|1190.64|1191.63|1188.63|0
1735030500000|2024-12-24 08:55:00|1193.32|1190.32|1194.91|1191.91|1195.33|1192.33|1193|1190|0
1735030800000|2024-12-24 09:00:00|1194.58|1191.58|1197.76|1194.76|1198.29|1195.29|1193.85|1190.85|0
1735031100000|2024-12-24 09:05:00|1197.87|1194.87|1198.5|1195.5|1198.5|1195.5|1196.81|1193.81|0
1735031400000|2024-12-24 09:10:00|1198.71|1195.71|1199.66|1196.66|1199.87|1196.87|1198.5|1195.5|0
1735031700000|2024-12-24 09:15:00|1199.77|1196.77|1200.19|1197.19|1200.83|1197.83|1199.56|1196.56|0
1735032000000|2024-12-24 09:20:00|1200.4|1197.4|1198.92|1195.92|1200.4|1197.4|1197.86|1194.86|0
1735032300000|2024-12-24 09:25:00|1198.81|1195.81|1198.17|1195.17|1199.34|1196.34|1198.07|1195.07|0
1735032600000|2024-12-24 09:30:00|1198.07|1195.07|1199.65|1196.65|1199.65|1196.65|1197.01|1194.01|0
1735032900000|2024-12-24 09:35:00|1199.76|1196.76|1199.65|1196.65|1199.76|1196.76|1198.49|1195.49|0
1735033200000|2024-12-24 09:40:00|1199.55|1196.55|1200.18|1197.18|1200.4|1197.4|1199.13|1196.13|0
1735033500000|2024-12-24 09:45:00|1200.07|1197.07|1200.61|1197.61|1200.82|1197.82|1199.97|1196.97|0
1735033800000|2024-12-24 09:50:00|1200.71|1197.71|1201.24|1198.24|1201.45|1198.45|1199.97|1196.97|0
1735034100000|2024-12-24 09:55:00|1201.34|1198.34|1201.03|1198.03|1201.77|1198.77|1200.6|1197.6|0
1735034400000|2024-12-24 10:00:00|1201.24|1198.24|1201.66|1198.66|1201.76|1198.76|1200.71|1197.71|0
1735034700000|2024-12-24 10:05:00|1201.45|1198.45|1200.39|1197.39|1201.87|1198.87|1200.07|1197.07|0
1735035000000|2024-12-24 10:10:00|1200.81|1197.81|1199.33|1196.33|1200.81|1197.81|1199.33|1196.33|0
1735035300000|2024-12-24 10:15:00|1199.12|1196.12|1199.97|1196.97|1200.39|1197.39|1198.91|1195.91|0
1735035600000|2024-12-24 10:20:00|1200.07|1197.07|1200.18|1197.18|1201.02|1198.02|1199.75|1196.75|0
1735035900000|2024-12-24 10:25:00|1200.39|1197.39|1200.18|1197.18|1200.91|1197.91|1199.54|1196.54|0
1735036200000|2024-12-24 10:30:00|1200.39|1197.39|1200.17|1197.17|1200.49|1197.49|1199.85|1196.85|0
1735036500000|2024-12-24 10:35:00|1199.96|1196.96|1198.37|1195.37|1199.96|1196.96|1198.06|1195.06|0
1735036800000|2024-12-24 10:40:00|1198.48|1195.48|1198.69|1195.69|1198.69|1195.69|1197.63|1194.63|0
1735037100000|2024-12-24 10:45:00|1198.58|1195.58|1199.11|1196.11|1199.11|1196.11|1197.63|1194.63|0
1735037400000|2024-12-24 10:50:00|1198.9|1195.9|1200.38|1197.38|1200.38|1197.38|1198.27|1195.27|0
1735037700000|2024-12-24 10:55:00|1200.27|1197.27|1200.38|1197.38|1200.38|1197.38|1199.32|1196.32|0
1735038000000|2024-12-24 11:00:00|1200.27|1197.27|1200.8|1197.8|1201.23|1198.23|1199.96|1196.96|0
1735038300000|2024-12-24 11:05:00|1200.9|1197.9|1200.38|1197.38|1201.23|1198.23|1200.38|1197.38|0
1735038600000|2024-12-24 11:10:00|1200.59|1197.59|1200.38|1197.38|1201.65|1198.65|1200.38|1197.38|0
1735038900000|2024-12-24 11:15:00|1200.48|1197.48|1199.97|1196.97|1201.23|1198.23|1199.34|1196.34|0
1735039200000|2024-12-24 11:20:00|1200.08|1197.08|1198.81|1195.81|1200.08|1197.08|1197.86|1194.86|0
1735039500000|2024-12-24 11:25:00|1198.91|1195.91|1199.02|1196.02|1199.66|1196.66|1198.28|1195.28|0
1735039800000|2024-12-24 11:30:00|1199.23|1196.23|1198.39|1195.39|1199.23|1196.23|1197.75|1194.75|0
1735040100000|2024-12-24 11:35:00|1198.18|1195.18|1197.85|1194.85|1198.39|1195.39|1197.54|1194.54|0
1735040400000|2024-12-24 11:40:00|1197.75|1194.75|1196.48|1193.48|1197.96|1194.96|1196.48|1193.48|0
1735040700000|2024-12-24 11:45:00|1196.69|1193.69|1195.31|1192.31|1196.69|1193.69|1194.58|1191.58|0
1735041000000|2024-12-24 11:50:00|1195.52|1192.52|1197.75|1194.75|1197.75|1194.75|1195.21|1192.21|0
1735041300000|2024-12-24 11:55:00|1197.96|1194.96|1197.11|1194.11|1197.96|1194.96|1196.69|1193.69|0
1735041600000|2024-12-24 12:00:00|1197.32|1194.32|1197.53|1194.53|1197.75|1194.75|1196.79|1193.79|0
1735041900000|2024-12-24 12:05:00|1197.75|1194.75|1196.26|1193.26|1198.17|1195.17|1196.15|1193.15|0
1735042200000|2024-12-24 12:10:00|1196.48|1193.48|1199.01|1196.01|1199.01|1196.01|1196.48|1193.48|0
1735042500000|2024-12-24 12:15:00|1198.9|1195.9|1199.22|1196.22|1199.44|1196.44|1197.96|1194.96|0
1735042800000|2024-12-24 12:20:00|1199.44|1196.44|1199.44|1196.44|1199.86|1196.86|1199.11|1196.11|0
1735043100000|2024-12-24 12:25:00|1199.22|1196.22|1198.38|1195.38|1199.44|1196.44|1198.16|1195.16|0
1735043400000|2024-12-24 12:30:00|1198.48|1195.48|1198.37|1195.37|1199.01|1196.01|1197.53|1194.53|0
1735043700000|2024-12-24 12:35:00|1198.48|1195.48|1197.1|1194.1|1198.59|1195.59|1196.89|1193.89|0
1735044000000|2024-12-24 12:40:00|1196.78|1193.78|1197.53|1194.53|1198.16|1195.16|1196.68|1193.68|0
1735044300000|2024-12-24 12:45:00|1197.63|1194.63|1198.37|1195.37|1198.8|1195.8|1197.1|1194.1|0
1735044600000|2024-12-24 12:50:00|1198.68|1195.68|1199.01|1196.01|1199.01|1196.01|1197.52|1194.52|0
1735044900000|2024-12-24 12:55:00|1198.9|1195.9|1199.43|1196.43|1199.43|1196.43|1198.37|1195.37|0
1735045200000|2024-12-24 13:00:00|1199|1196|1197.95|1194.95|1199|1196|1197.31|1194.31|0
1735045500000|2024-12-24 13:05:00|1198.37|1195.37|1198.26|1195.26|1198.79|1195.79|1197.62|1194.62|0
1735045800000|2024-12-24 13:10:00|1198.37|1195.37|1198.79|1195.79|1199.64|1196.64|1198.37|1195.37|0
1735046100000|2024-12-24 13:15:00|1199|1196|1198.58|1195.58|1199|1196|1197.52|1194.52|0
1735046400000|2024-12-24 13:20:00|1198.47|1195.47|1199.63|1196.63|1199.63|1196.63|1197.52|1194.52|0
1735046700000|2024-12-24 13:25:00|1199.52|1196.52|1199.1|1196.1|1199.52|1196.52|1198.15|1195.15|0
1735047000000|2024-12-24 13:30:00|1199.21|1196.21|1199.63|1196.63|1200.06|1197.06|1199|1196|0
1735047300000|2024-12-24 13:35:00|1199.42|1196.42|1199.63|1196.63|1199.63|1196.63|1198.15|1195.15|0
1735047600000|2024-12-24 13:40:00|1199.73|1196.73|1199.63|1196.63|1199.73|1196.73|1198.78|1195.78|0
1735047900000|2024-12-24 13:45:00|1199.84|1196.84|1201.11|1198.11|1201.11|1198.11|1199.84|1196.84|0
1735048200000|2024-12-24 13:50:00|1200.69|1197.69|1201.32|1198.32|1201.54|1198.54|1200.48|1197.48|0
1735048500000|2024-12-24 13:55:00|1201.11|1198.11|1201.32|1198.32|1201.42|1198.42|1200.9|1197.9|0
1735048800000|2024-12-24 14:00:00|1201.11|1198.11|1201.32|1198.32|1203.65|1200.65|1200.9|1197.9|0
1735049100000|2024-12-24 14:05:00|1201.53|1198.53|1203.86|1200.86|1203.86|1200.86|1201.32|1198.32|0
1735049400000|2024-12-24 14:10:00|1203.65|1200.65|1205.77|1202.77|1205.98|1202.98|1203.65|1200.65|0
1735049700000|2024-12-24 14:15:00|1205.98|1202.98|1203.86|1200.86|1206.19|1203.19|1203.65|1200.65|0
1735050000000|2024-12-24 14:20:00|1204.07|1201.07|1202.8|1199.8|1204.6|1201.6|1202.59|1199.59|0
1735050300000|2024-12-24 14:25:00|1202.59|1199.59|1203.43|1200.43|1204.49|1201.49|1200.68|1197.68|0
1735050600000|2024-12-24 14:30:00|1203.01|1200.01|1204.28|1201.28|1204.71|1201.71|1198.35|1195.35|0
1735050900000|2024-12-24 14:35:00|1204.07|1201.07|1205.98|1202.98|1207.88|1204.88|1201.1|1198.1|0
1735051200000|2024-12-24 14:40:00|1205.76|1202.76|1208.87|1205.87|1211.81|1208.81|1205.76|1202.76|0
1735051500000|2024-12-24 14:45:00|1209.29|1206.29|1209.72|1206.72|1210.99|1207.99|1208.65|1205.65|0
1735051800000|2024-12-24 14:50:00|1209.6|1206.6|1210.78|1207.78|1212.05|1209.05|1206.96|1203.96|0
1735052100000|2024-12-24 14:55:00|1209.93|1206.93|1212.47|1209.47|1213.11|1210.11|1208.44|1205.44|0
1735052400000|2024-12-24 15:00:00|1213.54|1210.54|1217.36|1214.36|1218.1|1215.1|1212.47|1209.47|0
1735052700000|2024-12-24 15:05:00|1217.57|1214.57|1215.34|1212.34|1220.13|1217.13|1215.02|1212.02|0
1735053000000|2024-12-24 15:10:00|1215.23|1212.23|1220.12|1217.12|1220.12|1217.12|1215.23|1212.23|0
1735053300000|2024-12-24 15:15:00|1220.34|1217.34|1221.19|1218.19|1221.83|1218.83|1219.49|1216.49|0
1735053600000|2024-12-24 15:20:00|1220.76|1217.76|1219.39|1216.39|1221.86|1218.86|1217.78|1214.78|0
1735053900000|2024-12-24 15:25:00|1219.18|1216.18|1219.81|1216.81|1221.09|1218.09|1219.18|1216.18|0
1735054200000|2024-12-24 15:30:00|1219.92|1216.92|1223.65|1220.65|1223.65|1220.65|1219.49|1216.49|0
1735054500000|2024-12-24 15:35:00|1223.44|1220.44|1224.72|1221.72|1226.21|1223.21|1222.37|1219.37|0
1735054800000|2024-12-24 15:40:00|1225.14|1222.14|1228.98|1225.98|1229.2|1226.2|1225.14|1222.14|0
1735055100000|2024-12-24 15:45:00|1228.77|1225.77|1229.19|1226.19|1229.84|1226.84|1227.7|1224.7|0
1735055400000|2024-12-24 15:50:00|1228.98|1225.98|1224.29|1221.29|1229.19|1226.19|1223.86|1220.86|0
1735055700000|2024-12-24 15:55:00|1224.5|1221.5|1228.34|1225.34|1228.55|1225.55|1224.29|1221.29|0
1735056000000|2024-12-24 16:00:00|1228.13|1225.13|1228.76|1225.76|1229.83|1226.83|1227.49|1224.49|0
1735056300000|2024-12-24 16:05:00|1228.98|1225.98|1227.91|1224.91|1228.98|1225.98|1225.56|1222.56|0
1735056600000|2024-12-24 16:10:00|1227.7|1224.7|1226.84|1223.84|1227.7|1224.7|1224.92|1221.92|0
1735056900000|2024-12-24 16:15:00|1226.94|1223.94|1227.27|1224.27|1229.14|1226.14|1226.42|1223.42|0
1735057200000|2024-12-24 16:20:00|1227.49|1224.49|1228.77|1225.77|1228.98|1225.98|1226.31|1223.31|0
1735057500000|2024-12-24 16:25:00|1228.98|1225.98|1228.12|1225.12|1229.19|1226.19|1227.91|1224.91|0
1735057800000|2024-12-24 16:30:00|1227.91|1224.91|1228.98|1225.98|1228.98|1225.98|1227.06|1224.06|0
1735058100000|2024-12-24 16:35:00|1228.76|1225.76|1230.47|1227.47|1231.11|1228.11|1227.91|1224.91|0
1735058400000|2024-12-24 16:40:00|1230.68|1227.68|1232.61|1229.61|1232.92|1229.92|1230.47|1227.47|0
1735058700000|2024-12-24 16:45:00|1232.39|1229.39|1232.82|1229.82|1233.25|1230.25|1231.75|1228.75|0
1735059000000|2024-12-24 16:50:00|1232.61|1229.61|1227.48|1224.48|1233.14|1230.14|1224.92|1221.92|0
1735059300000|2024-12-24 16:55:00|1227.27|1224.27|1225.98|1222.98|1230.9|1227.9|1225.56|1222.56|0
1735059600000|2024-12-24 17:00:00|1226.2|1223.2|1229.18|1226.18|1229.61|1226.61|1225.34|1222.34|0
1735059900000|2024-12-24 17:05:00|1229.4|1226.4|1231.53|1228.53|1231.75|1228.75|1228.97|1225.97|0
1735060200000|2024-12-24 17:10:00|1231.75|1228.75|1233.46|1230.46|1233.46|1230.46|1230.68|1227.68|0
1735060500000|2024-12-24 17:15:00|1233.67|1230.67|1234.1|1231.1|1234.1|1231.1|1232.17|1229.17|0
1735060800000|2024-12-24 17:20:00|1233.88|1230.88|1234.1|1231.1|1235.81|1232.81|1233.45|1230.45|0
1735061100000|2024-12-24 17:25:00|1234.31|1231.31|1236.02|1233.02|1237.3|1234.3|1234.31|1231.31|0
1735061400000|2024-12-24 17:30:00|1235.38|1232.38|1230.25|1227.25|1236.02|1233.02|1230.03|1227.03|0
1735061700000|2024-12-24 17:35:00|1230.03|1227.03|1234.31|1231.31|1234.52|1231.52|1227.26|1224.26|0
1735062000000|2024-12-24 17:40:00|1234.09|1231.09|1232.88|1229.88|1236.87|1233.87|1232.45|1229.45|0
1735062300000|2024-12-24 17:45:00|1232.77|1229.77|1233.95|1230.95|1234.16|1231.16|1229.88|1226.88|0
1735062600000|2024-12-24 17:50:00|1235.23|1232.23|1239.09|1236.09|1239.09|1236.09|1235.02|1232.02|0
1735062900000|2024-12-24 17:55:00|1238.44|1235.44|1244.02|1241.02|1244.45|1241.45|1238.02|1235.02|0
1735063200000|2024-12-24 18:00:00|1243.37|1240.37|1241.87|1238.87|1244.23|1241.23|1240.16|1237.16|0
1735063500000|2024-12-24 18:05:00|1242.09|1239.09|1240.47|1237.47|1243.59|1240.59|1240.37|1237.37|0
1735063800000|2024-12-24 18:10:00|1240.37|1237.37|1244.23|1241.23|1244.23|1241.23|1240.16|1237.16|0
1735064100000|2024-12-24 18:15:00|1244.01|1241.01|1244.01|1241.01|1244.01|1241.01|1244.01|1241.01|0
1735221600000|2024-12-26 14:00:00|1225.25|1222.25|1225.04|1222.04|1225.25|1222.25|1224.61|1221.61|0
1735221900000|2024-12-26 14:05:00|1225.14|1222.14|1225.47|1222.47|1225.68|1222.68|1223.54|1220.54|0
1735222200000|2024-12-26 14:10:00|1225.25|1222.25|1223.54|1220.54|1225.68|1222.68|1222.69|1219.69|0
1735222500000|2024-12-26 14:15:00|1223.43|1220.43|1223.97|1220.97|1225.47|1222.47|1223|1220|0
1735222800000|2024-12-26 14:20:00|1223.75|1220.75|1224.82|1221.82|1224.82|1221.82|1222.04|1219.04|0
1735223100000|2024-12-26 14:25:00|1225.04|1222.04|1226.11|1223.11|1226.32|1223.32|1224.18|1221.18|0
1735223400000|2024-12-26 14:30:00|1226.75|1223.75|1229.74|1226.74|1232.53|1229.53|1226.75|1223.75|0
1735223700000|2024-12-26 14:35:00|1229.31|1226.31|1228.89|1225.89|1232.2|1229.2|1226.32|1223.32|0
1735224000000|2024-12-26 14:40:00|1228.67|1225.67|1228.46|1225.46|1230.6|1227.6|1226.96|1223.96|0
1735224300000|2024-12-26 14:45:00|1228.67|1225.67|1227.6|1224.6|1231.13|1228.13|1227.27|1224.27|0
1735224600000|2024-12-26 14:50:00|1227.81|1224.81|1214.99|1211.99|1228.03|1225.03|1213.28|1210.28|0
1735224900000|2024-12-26 14:55:00|1216.27|1213.27|1228.45|1225.45|1229.74|1226.74|1215.84|1212.84|0
1735225200000|2024-12-26 15:00:00|1228.67|1225.67|1231.02|1228.02|1231.88|1228.88|1228.03|1225.03|0
1735225500000|2024-12-26 15:05:00|1231.24|1228.24|1224.81|1221.81|1232.52|1229.52|1224.81|1221.81|0
1735225800000|2024-12-26 15:10:00|1225.24|1222.24|1227.38|1224.38|1228.02|1225.02|1225.13|1222.13|0
1735226100000|2024-12-26 15:15:00|1227.48|1224.48|1224.81|1221.81|1227.48|1224.48|1224.27|1221.27|0
1735226400000|2024-12-26 15:20:00|1224.91|1221.91|1230.38|1227.38|1230.59|1227.59|1224.38|1221.38|0
1735226700000|2024-12-26 15:25:00|1230.16|1227.16|1231.02|1228.02|1231.45|1228.45|1228.66|1225.66|0
1735227000000|2024-12-26 15:30:00|1230.8|1227.8|1231.66|1228.66|1232.73|1229.73|1230.8|1227.8|0
1735227300000|2024-12-26 15:35:00|1231.87|1228.87|1231.23|1228.23|1232.3|1229.3|1230.16|1227.16|0
1735227600000|2024-12-26 15:40:00|1231.44|1228.44|1228.45|1225.45|1231.87|1228.87|1226.95|1223.95|0
1735227900000|2024-12-26 15:45:00|1228.66|1225.66|1232.3|1229.3|1232.51|1229.51|1227.69|1224.69|0
1735228200000|2024-12-26 15:50:00|1232.09|1229.09|1233.37|1230.37|1234.44|1231.44|1231.87|1228.87|0
1735228500000|2024-12-26 15:55:00|1233.16|1230.16|1235.94|1232.94|1236.16|1233.16|1232.08|1229.08|0
1735228800000|2024-12-26 16:00:00|1236.16|1233.16|1236.58|1233.58|1236.8|1233.8|1234.01|1231.01|0
1735229100000|2024-12-26 16:05:00|1236.37|1233.37|1236.15|1233.15|1236.8|1233.8|1235.3|1232.3|0
1735229400000|2024-12-26 16:10:00|1235.94|1232.94|1237.76|1234.76|1238.3|1235.3|1235.94|1232.94|0
1735229700000|2024-12-26 16:15:00|1237.87|1234.87|1238.94|1235.94|1238.94|1235.94|1237.87|1234.87|0
1735230000000|2024-12-26 16:20:00|1238.83|1235.83|1235.72|1232.72|1239.16|1236.16|1235.72|1232.72|0
1735230300000|2024-12-26 16:25:00|1235.51|1232.51|1236.98|1233.98|1237.55|1234.55|1234.42|1231.42|0
1735230600000|2024-12-26 16:30:00|1236.77|1233.77|1239.55|1236.55|1240.2|1237.2|1236.77|1233.77|0
1735230900000|2024-12-26 16:35:00|1239.34|1236.34|1240.63|1237.63|1240.63|1237.63|1239.13|1236.13|0
1735231200000|2024-12-26 16:40:00|1240.2|1237.2|1244.7|1241.7|1245.56|1242.56|1240.2|1237.2|0
1735231500000|2024-12-26 16:45:00|1244.91|1241.91|1245.77|1242.77|1245.77|1242.77|1243.84|1240.84|0
1735231800000|2024-12-26 16:50:00|1245.56|1242.56|1243.62|1240.62|1245.77|1242.77|1243.2|1240.2|0
1735232100000|2024-12-26 16:55:00|1243.84|1240.84|1245.77|1242.77|1246.2|1243.2|1243.84|1240.84|0
1735232400000|2024-12-26 17:00:00|1245.66|1242.66|1246.41|1243.41|1246.63|1243.63|1245.12|1242.12|0
1735232700000|2024-12-26 17:05:00|1246.3|1243.3|1246.2|1243.2|1247.05|1244.05|1245.98|1242.98|0
1735233000000|2024-12-26 17:10:00|1246.41|1243.41|1248.13|1245.13|1248.56|1245.56|1246.41|1243.41|0
1735233300000|2024-12-26 17:15:00|1248.34|1245.34|1250.7|1247.7|1251.78|1248.78|1247.91|1244.91|0
1735233600000|2024-12-26 17:20:00|1250.49|1247.49|1249.78|1246.78|1250.92|1247.92|1248.06|1245.06|0
1735233900000|2024-12-26 17:25:00|1249.56|1246.56|1244.84|1241.84|1249.99|1246.99|1244.73|1241.73|0
1735234200000|2024-12-26 17:30:00|1245.27|1242.27|1249.34|1246.34|1249.34|1246.34|1243.98|1240.98|0
1735234500000|2024-12-26 17:35:00|1248.7|1245.7|1245.7|1242.7|1249.56|1246.56|1244.84|1241.84|0
1735234800000|2024-12-26 17:40:00|1245.91|1242.91|1245.91|1242.91|1246.34|1243.34|1244.62|1241.62|0
1735235100000|2024-12-26 17:45:00|1246.12|1243.12|1239.48|1236.48|1246.34|1243.34|1235.84|1232.84|0
1735235400000|2024-12-26 17:50:00|1239.26|1236.26|1241.96|1238.96|1242.39|1239.39|1235.55|1232.55|0
1735235700000|2024-12-26 17:55:00|1242.18|1239.18|1240.25|1237.25|1243.03|1240.03|1237.68|1234.68|0
1735236000000|2024-12-26 18:00:00|1240.35|1237.35|1243.03|1240.03|1244.53|1241.53|1239.82|1236.82|0
1735236300000|2024-12-26 18:05:00|1243.25|1240.25|1245.71|1242.71|1245.82|1242.82|1241.32|1238.32|0
1735236600000|2024-12-26 18:10:00|1245.6|1242.6|1241.96|1238.96|1245.92|1242.92|1240.89|1237.89|0
1735236900000|2024-12-26 18:15:00|1241.74|1238.74|1247.42|1244.42|1247.75|1244.75|1241.74|1238.74|0
1735237200000|2024-12-26 18:20:00|1247.1|1244.1|1245.92|1242.92|1247.32|1244.32|1243.89|1240.89|0
1735237500000|2024-12-26 18:25:00|1246.03|1243.03|1246.46|1243.46|1247.75|1244.75|1246.03|1243.03|0
1735237800000|2024-12-26 18:30:00|1246.67|1243.67|1241.53|1238.53|1247.53|1244.53|1240.88|1237.88|0
1735238100000|2024-12-26 18:35:00|1241.31|1238.31|1243.67|1240.67|1245.6|1242.6|1241.31|1238.31|0
1735238400000|2024-12-26 18:40:00|1243.24|1240.24|1240.45|1237.45|1244.53|1241.53|1238.95|1235.95|0
1735238700000|2024-12-26 18:45:00|1240.67|1237.67|1244.31|1241.31|1245.6|1242.6|1240.24|1237.24|0
1735239000000|2024-12-26 18:50:00|1244.1|1241.1|1245.17|1242.17|1245.17|1242.17|1241.95|1238.95|0
1735239300000|2024-12-26 18:55:00|1245.38|1242.38|1243.45|1240.45|1245.81|1242.81|1241.52|1238.52|0
1735239600000|2024-12-26 19:00:00|1242.81|1239.81|1241.73|1238.73|1243.02|1240.02|1240.66|1237.66|0
1735239900000|2024-12-26 19:05:00|1241.52|1238.52|1239.81|1236.81|1241.95|1238.95|1238.09|1235.09|0
1735240200000|2024-12-26 19:10:00|1240.02|1237.02|1239.16|1236.16|1241.95|1238.95|1238.73|1235.73|0
1735240500000|2024-12-26 19:15:00|1238.73|1235.73|1238.73|1235.73|1240.55|1237.55|1237.88|1234.88|0
1735240800000|2024-12-26 19:20:00|1238.95|1235.95|1240.87|1237.87|1241.3|1238.3|1238.95|1235.95|0
1735241100000|2024-12-26 19:25:00|1240.66|1237.66|1240.44|1237.44|1241.73|1238.73|1239.8|1236.8|0
1735241400000|2024-12-26 19:30:00|1240.66|1237.66|1239.59|1236.59|1242.16|1239.16|1239.48|1236.48|0
1735241700000|2024-12-26 19:35:00|1239.8|1236.8|1242.37|1239.37|1242.37|1239.37|1239.37|1236.37|0
1735242000000|2024-12-26 19:40:00|1242.59|1239.59|1244.3|1241.3|1245.37|1242.37|1241.94|1238.94|0
1735242300000|2024-12-26 19:45:00|1244.51|1241.51|1244.94|1241.94|1246.44|1243.44|1244.3|1241.3|0
1735242600000|2024-12-26 19:50:00|1244.73|1241.73|1246.33|1243.33|1247.09|1244.09|1244.73|1241.73|0
1735242900000|2024-12-26 19:55:00|1246.44|1243.44|1247.08|1244.08|1247.51|1244.51|1246.01|1243.01|0
1735243200000|2024-12-26 20:00:00|1246.87|1243.87|1247.94|1244.94|1248.16|1245.16|1246.44|1243.44|0
1735243500000|2024-12-26 20:05:00|1247.73|1244.73|1249.23|1246.23|1250.3|1247.3|1247.73|1244.73|0
1735243800000|2024-12-26 20:10:00|1249.01|1246.01|1244.94|1241.94|1249.23|1246.23|1244.72|1241.72|0
1735244100000|2024-12-26 20:15:00|1244.72|1241.72|1247.08|1244.08|1247.08|1244.08|1244.51|1241.51|0
1735244400000|2024-12-26 20:20:00|1247.3|1244.3|1247.61|1244.61|1247.94|1244.94|1246.01|1243.01|0
1735244700000|2024-12-26 20:25:00|1247.72|1244.72|1247.72|1244.72|1248.58|1245.58|1247.51|1244.51|0
1735245000000|2024-12-26 20:30:00|1247.29|1244.29|1247.08|1244.08|1247.94|1244.94|1244.93|1241.93|0
1735245300000|2024-12-26 20:35:00|1246.86|1243.86|1247.51|1244.51|1248.15|1245.15|1246.01|1243.01|0
1735245600000|2024-12-26 20:40:00|1247.29|1244.29|1247.18|1244.18|1248.79|1245.79|1246.65|1243.65|0
1735245900000|2024-12-26 20:45:00|1247.51|1244.51|1247.93|1244.93|1249.86|1246.86|1246.75|1243.75|0
1735246200000|2024-12-26 20:50:00|1248.15|1245.15|1247.72|1244.72|1249.54|1246.54|1246.65|1243.65|0
1735246500000|2024-12-26 20:55:00|1247.29|1244.29|1242.29|1239.29|1248.15|1245.15|1241.65|1238.65|0
1735246800000|2024-12-26 21:00:00|1242.72|1239.72|1241.44|1238.44|1245.51|1242.51|1240.25|1237.25|0
1735247100000|2024-12-26 21:05:00|1241.01|1238.01|1240.36|1237.36|1242.51|1239.51|1239.94|1236.94|0
1735247400000|2024-12-26 21:10:00|1240.79|1237.79|1240.58|1237.58|1241.65|1238.65|1240.36|1237.36|0
1735247700000|2024-12-26 21:15:00|1240.68|1237.48|1240.68|1237.48|1241.32|1238.12|1239.82|1236.62|0
1735248000000|2024-12-26 21:20:00|1240.46|1237.26|1240.46|1237.26|1241.53|1238.33|1239.82|1236.62|0
1735248300000|2024-12-26 21:25:00|1240.68|1237.48|1240.89|1237.69|1241.32|1238.12|1240.46|1237.26|0
1735248600000|2024-12-26 21:30:00|1240.67|1237.47|1240.67|1237.47|1240.89|1237.69|1240.03|1236.83|0
1735248900000|2024-12-26 21:35:00|1240.78|1237.58|1240.46|1237.26|1241.1|1237.9|1240.24|1237.04|0
1735249200000|2024-12-26 21:40:00|1240.56|1237.36|1240.24|1237.04|1240.89|1237.69|1240.24|1237.04|0
1735249500000|2024-12-26 21:45:00|1240.35|1237.15|1240.24|1237.04|1240.46|1237.26|1239.6|1236.4|0
1735249800000|2024-12-26 21:50:00|1240.03|1236.83|1239.81|1236.61|1240.24|1237.04|1239.6|1236.4|0
1735250100000|2024-12-26 21:55:00|1239.6|1236.4|1239.49|1236.29|1240.24|1237.04|1239.38|1236.18|0
1735250400000|2024-12-26 22:00:00|1239.54|1236.34|1239.6|1236.4|1239.73|1236.53|1239.5|1236.3|0
1735250700000|2024-12-26 22:05:00|1239.91|1236.71|1239.82|1236.62|1240.04|1236.84|1239.47|1236.27|0
1735251000000|2024-12-26 22:10:00|1239.78|1236.58|1239.31|1236.11|1239.78|1236.58|1239.31|1236.11|0
1735251300000|2024-12-26 22:15:00|1239.35|1236.15|1239.91|1236.71|1239.95|1236.75|1239.35|1236.15|0
1735251600000|2024-12-26 22:20:00|1239.44|1236.24|1239.69|1236.49|1239.78|1236.58|1239.44|1236.24|0
1735251900000|2024-12-26 22:25:00|1239.76|1236.56|1239.75|1236.55|1239.76|1236.56|1239.75|1236.55|0
1735252200000|2024-12-26 22:30:00|1239.81|1236.61|1239.94|1236.74|1239.94|1236.74|1239.56|1236.36|0
1735252500000|2024-12-26 22:35:00|1240.04|1236.84|1240.13|1236.93|1240.13|1236.93|1240.04|1236.84|0
1735252800000|2024-12-26 22:40:00|1239.78|1236.58|1239.78|1236.58|1239.81|1236.61|1239.78|1236.58|0
1735253100000|2024-12-26 22:45:00|1239.81|1236.61|1239.81|1236.61|1239.81|1236.61|1239.81|1236.61|0
1735253400000|2024-12-26 22:50:00|1239.78|1236.58|1239.18|1235.98|1239.81|1236.61|1239.18|1235.98|0
1735253700000|2024-12-26 22:55:00|1239.14|1235.94|1239.02|1235.82|1239.27|1236.07|1239.02|1235.82|0
1735254000000|2024-12-26 23:00:00|1239.05|1235.85|1241.19|1237.99|1241.51|1238.31|1239.05|1235.85|0
1735254300000|2024-12-26 23:05:00|1241.09|1237.89|1239.8|1236.6|1241.3|1238.1|1239.37|1236.17|0
1735254600000|2024-12-26 23:10:00|1240.01|1236.81|1238.94|1235.74|1240.01|1236.81|1238.08|1234.88|0
1735254900000|2024-12-26 23:15:00|1238.62|1235.42|1240.23|1237.03|1240.23|1237.03|1238.51|1235.31|0
1735255200000|2024-12-26 23:20:00|1240.11|1236.91|1240.65|1237.45|1240.87|1237.67|1239.9|1236.7|0
1735255500000|2024-12-26 23:25:00|1240.87|1237.67|1241.3|1238.1|1241.51|1238.31|1240.54|1237.34|0
1735255800000|2024-12-26 23:30:00|1241.08|1237.88|1240.11|1236.91|1241.08|1237.88|1239.58|1236.38|0
1735256100000|2024-12-26 23:35:00|1240|1236.8|1240.75|1237.55|1240.96|1237.76|1239.68|1236.48|0
1735256400000|2024-12-26 23:40:00|1240.65|1237.45|1241.29|1238.09|1241.29|1238.09|1240.43|1237.23|0
1735256700000|2024-12-26 23:45:00|1241.39|1238.19|1242.14|1238.94|1242.14|1238.94|1240.86|1237.66|0
1735257000000|2024-12-26 23:50:00|1241.72|1238.52|1242.89|1239.69|1243|1239.8|1241.71|1238.51|0
1735257300000|2024-12-26 23:55:00|1242.79|1239.59|1242.89|1239.69|1243|1239.8|1241.39|1238.19|0
1735257600000|2024-12-27 00:00:00|1242.36|1239.16|1242.57|1239.37|1243|1239.8|1242.14|1238.94|0
1735257900000|2024-12-27 00:05:00|1242.46|1239.26|1241.5|1238.3|1242.46|1239.26|1241.39|1238.19|0
1735258200000|2024-12-27 00:10:00|1241.28|1238.08|1241.28|1238.08|1241.28|1238.08|1240.64|1237.44|0
1735258500000|2024-12-27 00:15:00|1240.85|1237.65|1236.78|1233.58|1240.85|1237.65|1236.78|1233.58|0
1735258800000|2024-12-27 00:20:00|1237|1233.8|1236.46|1233.26|1237|1233.8|1233.57|1230.37|0
1735259100000|2024-12-27 00:25:00|1236.35|1233.15|1236.24|1233.04|1236.78|1233.58|1235.28|1232.08|0
1735259400000|2024-12-27 00:30:00|1236.14|1232.94|1235.71|1232.51|1236.57|1233.37|1235.5|1232.3|0
1735259700000|2024-12-27 00:35:00|1235.92|1232.72|1235.5|1232.3|1236.14|1232.94|1234.74|1231.54|0
1735260000000|2024-12-27 00:40:00|1235.38|1232.18|1234.85|1231.65|1235.49|1232.29|1234.85|1231.65|0
1735260300000|2024-12-27 00:45:00|1234.95|1231.75|1237.31|1234.11|1237.63|1234.43|1234.85|1231.65|0
1735260600000|2024-12-27 00:50:00|1237.42|1234.22|1235.92|1232.72|1237.42|1234.22|1235.6|1232.4|0
1735260900000|2024-12-27 00:55:00|1235.71|1232.51|1235.71|1232.51|1236.13|1232.93|1235.28|1232.08|0
1735261200000|2024-12-27 01:00:00|1235.49|1232.29|1235.49|1232.29|1236.13|1232.93|1234.85|1231.65|0
1735261500000|2024-12-27 01:05:00|1235.38|1232.18|1234.42|1231.22|1235.49|1232.29|1233.99|1230.79|0
1735261800000|2024-12-27 01:10:00|1234.21|1231.01|1234.42|1231.22|1235.49|1232.29|1234.09|1230.89|0
1735262100000|2024-12-27 01:15:00|1234.63|1231.43|1235.06|1231.86|1235.7|1232.5|1234.42|1231.22|0
1735262400000|2024-12-27 01:20:00|1235.27|1232.07|1234.63|1231.43|1235.27|1232.07|1233.35|1230.15|0
1735262700000|2024-12-27 01:25:00|1234.42|1231.22|1234.2|1231|1235.06|1231.86|1233.77|1230.57|0
1735263000000|2024-12-27 01:30:00|1234.1|1231.1|1234.96|1231.96|1235.17|1232.17|1234.1|1231.1|0
1735263300000|2024-12-27 01:35:00|1234.85|1231.85|1234.53|1231.53|1235.06|1232.06|1234.1|1231.1|0
1735263600000|2024-12-27 01:40:00|1234.31|1231.31|1235.81|1232.81|1236.03|1233.03|1234.1|1231.1|0
1735263900000|2024-12-27 01:45:00|1235.7|1232.7|1236.24|1233.24|1236.67|1233.67|1235.6|1232.6|0
1735264200000|2024-12-27 01:50:00|1236.34|1233.34|1236.24|1233.24|1236.67|1233.67|1234.95|1231.95|0
1735264500000|2024-12-27 01:55:00|1236.13|1233.13|1235.38|1232.38|1236.24|1233.24|1235.38|1232.38|0
1735264800000|2024-12-27 02:00:00|1235.17|1232.17|1235.17|1232.17|1235.38|1232.38|1234.1|1231.1|0
1735265100000|2024-12-27 02:05:00|1234.95|1231.95|1234.95|1231.95|1235.7|1232.7|1234.52|1231.52|0
1735265400000|2024-12-27 02:10:00|1235.16|1232.16|1235.38|1232.38|1236.34|1233.34|1235.16|1232.16|0
1735265700000|2024-12-27 02:15:00|1235.59|1232.59|1235.27|1232.27|1235.69|1232.69|1234.52|1231.52|0
1735266000000|2024-12-27 02:20:00|1235.38|1232.38|1235.26|1232.26|1235.38|1232.38|1234.62|1231.62|0
1735266300000|2024-12-27 02:25:00|1235.38|1232.38|1236.02|1233.02|1236.23|1233.23|1235.16|1232.16|0
1735266600000|2024-12-27 02:30:00|1235.8|1232.8|1235.59|1232.59|1236.23|1233.23|1235.37|1232.37|0
1735266900000|2024-12-27 02:35:00|1235.8|1232.8|1236.23|1233.23|1236.44|1233.44|1235.59|1232.59|0
1735267200000|2024-12-27 02:40:00|1236.33|1233.33|1235.47|1232.47|1236.44|1233.44|1235.37|1232.37|0
1735267500000|2024-12-27 02:45:00|1235.59|1232.59|1235.16|1232.16|1235.59|1232.59|1235.16|1232.16|0
1735267800000|2024-12-27 02:50:00|1234.94|1231.94|1234.73|1231.73|1235.16|1232.16|1234.4|1231.4|0
1735268100000|2024-12-27 02:55:00|1234.51|1231.51|1234.08|1231.08|1234.73|1231.73|1234.08|1231.08|0
1735268400000|2024-12-27 03:00:00|1233.87|1230.87|1234.61|1231.61|1234.73|1231.73|1233.87|1230.87|0
1735268700000|2024-12-27 03:05:00|1234.73|1231.73|1233.87|1230.87|1234.73|1231.73|1233.87|1230.87|0
1735269000000|2024-12-27 03:10:00|1233.97|1230.97|1234.83|1231.83|1235.15|1232.15|1233.97|1230.97|0
1735269300000|2024-12-27 03:15:00|1234.94|1231.94|1233.87|1230.87|1234.94|1231.94|1233.65|1230.65|0
1735269600000|2024-12-27 03:20:00|1233.65|1230.65|1233.01|1230.01|1233.87|1230.87|1232.8|1229.8|0
1735269900000|2024-12-27 03:25:00|1232.8|1229.8|1233.22|1230.22|1233.65|1230.65|1232.8|1229.8|0
1735270200000|2024-12-27 03:30:00|1233.44|1230.44|1233.97|1230.97|1233.97|1230.97|1233.11|1230.11|0
1735270500000|2024-12-27 03:35:00|1233.86|1230.86|1232.15|1229.15|1233.97|1230.97|1232.04|1229.04|0
1735270800000|2024-12-27 03:40:00|1232.37|1229.37|1232.25|1229.25|1232.79|1229.79|1232.15|1229.15|0
1735271100000|2024-12-27 03:45:00|1232.15|1229.15|1233.65|1230.65|1233.65|1230.65|1232.15|1229.15|0
1735271400000|2024-12-27 03:50:00|1233.86|1230.86|1234.07|1231.07|1234.5|1231.5|1233.86|1230.86|0
1735271700000|2024-12-27 03:55:00|1233.86|1230.86|1233.65|1230.65|1233.86|1230.86|1233.43|1230.43|0
1735272000000|2024-12-27 04:00:00|1233.75|1230.75|1234.07|1231.07|1234.29|1231.29|1233.65|1230.65|0
1735272300000|2024-12-27 04:05:00|1233.96|1230.96|1233.86|1230.86|1234.5|1231.5|1233.64|1230.64|0
1735272600000|2024-12-27 04:10:00|1233.64|1230.64|1234.07|1231.07|1234.29|1231.29|1233.43|1230.43|0
1735272900000|2024-12-27 04:15:00|1233.86|1230.86|1233.64|1230.64|1234.07|1231.07|1233.43|1230.43|0
1735273200000|2024-12-27 04:20:00|1233.53|1230.53|1233.64|1230.64|1233.64|1230.64|1232.79|1229.79|0
1735273500000|2024-12-27 04:25:00|1233.85|1230.85|1233.64|1230.64|1233.85|1230.85|1233.43|1230.43|0
1735273800000|2024-12-27 04:30:00|1233.74|1230.74|1233.21|1230.21|1234.07|1231.07|1233.21|1230.21|0
1735274100000|2024-12-27 04:35:00|1233.31|1230.31|1233.74|1230.74|1233.96|1230.96|1233.31|1230.31|0
1735274400000|2024-12-27 04:40:00|1233.64|1230.64|1234.07|1231.07|1234.28|1231.28|1233.64|1230.64|0
1735274700000|2024-12-27 04:45:00|1234.17|1231.17|1233.64|1230.64|1234.17|1231.17|1233.21|1230.21|0
1735275000000|2024-12-27 04:50:00|1233.42|1230.42|1232.99|1229.99|1233.85|1230.85|1232.99|1229.99|0
1735275300000|2024-12-27 04:55:00|1233.1|1230.1|1232.78|1229.78|1233.21|1230.21|1232.14|1229.14|0
1735275600000|2024-12-27 05:00:00|1232.45|1229.45|1233.09|1230.09|1233.74|1230.74|1232.45|1229.45|0
1735275900000|2024-12-27 05:05:00|1232.99|1229.99|1234.06|1231.06|1234.27|1231.27|1232.99|1229.99|0
1735276200000|2024-12-27 05:10:00|1233.95|1230.95|1234.49|1231.49|1234.7|1231.7|1233.95|1230.95|0
1735276500000|2024-12-27 05:15:00|1234.38|1231.38|1235.13|1232.13|1235.34|1232.34|1234.38|1231.38|0
1735276800000|2024-12-27 05:20:00|1234.91|1231.91|1233.84|1230.84|1234.91|1231.91|1233.63|1230.63|0
1735277100000|2024-12-27 05:25:00|1234.06|1231.06|1234.48|1231.48|1235.13|1232.13|1234.06|1231.06|0
1735277400000|2024-12-27 05:30:00|1234.37|1231.37|1233.84|1230.84|1234.48|1231.48|1233.63|1230.63|0
1735277700000|2024-12-27 05:35:00|1233.73|1230.73|1233.2|1230.2|1233.84|1230.84|1233.2|1230.2|0
1735278000000|2024-12-27 05:40:00|1233.3|1230.3|1233.2|1230.2|1233.63|1230.63|1232.56|1229.56|0
1735278300000|2024-12-27 05:45:00|1232.98|1229.98|1232.77|1229.77|1233.09|1230.09|1232.44|1229.44|0
1735278600000|2024-12-27 05:50:00|1232.87|1229.87|1232.34|1229.34|1232.87|1229.87|1232.23|1229.23|0
1735278900000|2024-12-27 05:55:00|1232.23|1229.23|1232.34|1229.34|1232.66|1229.66|1232.13|1229.13|0
1735279200000|2024-12-27 06:00:00|1232.23|1229.23|1231.06|1228.06|1232.44|1229.44|1230.84|1227.84|0
1735279500000|2024-12-27 06:05:00|1230.94|1227.94|1228.7|1225.7|1231.27|1228.27|1228.28|1225.28|0
1735279800000|2024-12-27 06:10:00|1228.81|1225.81|1229.76|1226.76|1229.76|1226.76|1227.63|1224.63|0
1735280100000|2024-12-27 06:15:00|1229.98|1226.98|1229.98|1226.98|1230.4|1227.4|1229.33|1226.33|0
1735280400000|2024-12-27 06:20:00|1230.08|1227.08|1229.55|1226.55|1230.29|1227.29|1229.55|1226.55|0
1735280700000|2024-12-27 06:25:00|1229.76|1226.76|1228.69|1225.69|1229.76|1226.76|1228.26|1225.26|0
1735281000000|2024-12-27 06:30:00|1228.9|1225.9|1229.33|1226.33|1229.86|1226.86|1228.69|1225.69|0
1735281300000|2024-12-27 06:35:00|1229.12|1226.12|1229.97|1226.97|1229.97|1226.97|1228.9|1225.9|0
1735281600000|2024-12-27 06:40:00|1229.76|1226.76|1230.18|1227.18|1230.18|1227.18|1229.33|1226.33|0
1735281900000|2024-12-27 06:45:00|1229.97|1226.97|1229.33|1226.33|1230.18|1227.18|1229.33|1226.33|0
1735282200000|2024-12-27 06:50:00|1229.22|1226.22|1229.54|1226.54|1229.76|1226.76|1229.11|1226.11|0
1735282500000|2024-12-27 06:55:00|1229.64|1226.64|1229.75|1226.75|1229.97|1226.97|1229.54|1226.54|0
1735282800000|2024-12-27 07:00:00|1229.54|1226.54|1229|1226|1229.75|1226.75|1228.79|1225.79|0
1735283100000|2024-12-27 07:05:00|1229.11|1226.11|1228.68|1225.68|1229.21|1226.21|1228.26|1225.26|0
1735283400000|2024-12-27 07:10:00|1228.57|1225.57|1228.79|1225.79|1229.11|1226.11|1227.93|1224.93|0
1735283700000|2024-12-27 07:15:00|1228.68|1225.68|1229.54|1226.54|1229.75|1226.75|1228.68|1225.68|0
1735284000000|2024-12-27 07:20:00|1229.75|1226.75|1231.03|1228.03|1231.25|1228.25|1229.75|1226.75|0
1735284300000|2024-12-27 07:25:00|1230.92|1227.92|1229.85|1226.85|1231.03|1228.03|1229.53|1226.53|0
1735284600000|2024-12-27 07:30:00|1229.75|1226.75|1230.17|1227.17|1230.39|1227.39|1229.75|1226.75|0
1735284900000|2024-12-27 07:35:00|1230.06|1227.06|1229.75|1226.75|1230.39|1227.39|1229.32|1226.32|0
1735285200000|2024-12-27 07:40:00|1229.63|1226.63|1229.32|1226.32|1230.06|1227.06|1229.32|1226.32|0
1735285500000|2024-12-27 07:45:00|1229.42|1226.42|1229.32|1226.32|1229.53|1226.53|1229.1|1226.1|0
1735285800000|2024-12-27 07:50:00|1229.1|1226.1|1229.1|1226.1|1229.53|1226.53|1228.89|1225.89|0
1735286100000|2024-12-27 07:55:00|1229.32|1226.32|1227.61|1224.61|1229.32|1226.32|1227.18|1224.18|0
1735286400000|2024-12-27 08:00:00|1227.71|1224.71|1223.98|1220.98|1228.99|1225.99|1223.98|1220.98|0
1735286700000|2024-12-27 08:05:00|1224.08|1221.08|1225.47|1222.47|1226.11|1223.11|1223.33|1220.33|0
1735287000000|2024-12-27 08:10:00|1225.68|1222.68|1225.04|1222.04|1226.96|1223.96|1225.04|1222.04|0
1735287300000|2024-12-27 08:15:00|1225.14|1222.14|1225.47|1222.47|1228.88|1225.88|1225.14|1222.14|0
1735287600000|2024-12-27 08:20:00|1225.25|1222.25|1227.17|1224.17|1227.6|1224.6|1225.25|1222.25|0
1735287900000|2024-12-27 08:25:00|1227.39|1224.39|1226.53|1223.53|1227.6|1224.6|1226.11|1223.11|0
1735288200000|2024-12-27 08:30:00|1226.75|1223.75|1224.4|1221.4|1227.39|1224.39|1224.18|1221.18|0
1735288500000|2024-12-27 08:35:00|1224.29|1221.29|1223.11|1220.11|1224.82|1221.82|1222.9|1219.9|0
1735288800000|2024-12-27 08:40:00|1223.43|1220.43|1222.9|1219.9|1223.97|1220.97|1222.26|1219.26|0
1735289100000|2024-12-27 08:45:00|1223.11|1220.11|1222.9|1219.9|1223.97|1220.97|1222.47|1219.47|0
1735289400000|2024-12-27 08:50:00|1222.79|1219.79|1223.54|1220.54|1223.75|1220.75|1222.69|1219.69|0
1735289700000|2024-12-27 08:55:00|1223.33|1220.33|1223.32|1220.32|1224.49|1221.49|1223.11|1220.11|0
1735290000000|2024-12-27 09:00:00|1223.54|1220.54|1223.32|1220.32|1224.07|1221.07|1222.57|1219.57|0
1735290300000|2024-12-27 09:05:00|1223.43|1220.43|1224.39|1221.39|1224.82|1221.82|1222.68|1219.68|0
1735290600000|2024-12-27 09:10:00|1224.18|1221.18|1225.03|1222.03|1225.03|1222.03|1223.85|1220.85|0
1735290900000|2024-12-27 09:15:00|1224.82|1221.82|1223.75|1220.75|1225.24|1222.24|1223.53|1220.53|0
1735291200000|2024-12-27 09:20:00|1223.53|1220.53|1225.03|1222.03|1225.45|1222.45|1223.53|1220.53|0
1735291500000|2024-12-27 09:25:00|1224.92|1221.92|1225.24|1222.24|1225.24|1222.24|1223.96|1220.96|0
1735291800000|2024-12-27 09:30:00|1225.45|1222.45|1224.81|1221.81|1225.45|1222.45|1224.6|1221.6|0
1735292100000|2024-12-27 09:35:00|1224.91|1221.91|1225.88|1222.88|1225.88|1222.88|1224.38|1221.38|0
1735292400000|2024-12-27 09:40:00|1226.09|1223.09|1225.55|1222.55|1226.52|1223.52|1225.02|1222.02|0
1735292700000|2024-12-27 09:45:00|1225.66|1222.66|1224.81|1221.81|1225.66|1222.66|1224.81|1221.81|0
1735293000000|2024-12-27 09:50:00|1224.91|1221.91|1223.31|1220.31|1225.24|1222.24|1223.1|1220.1|0
1735293300000|2024-12-27 09:55:00|1223.42|1220.42|1223.74|1220.74|1223.74|1220.74|1222.03|1219.03|0
1735293600000|2024-12-27 10:00:00|1223.53|1220.53|1224.48|1221.48|1224.91|1221.91|1223.53|1220.53|0
1735293900000|2024-12-27 10:05:00|1224.38|1221.38|1224.38|1221.38|1224.91|1221.91|1223.74|1220.74|0
1735294200000|2024-12-27 10:10:00|1224.16|1221.16|1224.59|1221.59|1224.8|1221.8|1223.95|1220.95|0
1735294500000|2024-12-27 10:15:00|1224.8|1221.8|1223.95|1220.95|1224.8|1221.8|1223.95|1220.95|0
1735294800000|2024-12-27 10:20:00|1223.84|1220.84|1224.37|1221.37|1225.02|1222.02|1223.52|1220.52|0
1735295100000|2024-12-27 10:25:00|1224.48|1221.48|1224.59|1221.59|1224.8|1221.8|1223.95|1220.95|0
1735295400000|2024-12-27 10:30:00|1224.37|1221.37|1224.16|1221.16|1224.8|1221.8|1224.16|1221.16|0
1735295700000|2024-12-27 10:35:00|1224.37|1221.37|1222.88|1219.88|1224.37|1221.37|1222.88|1219.88|0
1735296000000|2024-12-27 10:40:00|1222.66|1219.66|1223.73|1220.73|1224.58|1221.58|1222.66|1219.66|0
1735296300000|2024-12-27 10:45:00|1223.83|1220.83|1222.08|1219.08|1224.37|1221.37|1221.87|1218.87|0
1735296600000|2024-12-27 10:50:00|1222.3|1219.3|1224.22|1221.22|1224.43|1221.43|1222.08|1219.08|0
1735296900000|2024-12-27 10:55:00|1224.11|1221.11|1224.43|1221.43|1224.43|1221.43|1222.94|1219.94|0
1735297200000|2024-12-27 11:00:00|1224.65|1221.65|1223.79|1220.79|1224.86|1221.86|1223.36|1220.36|0
1735297500000|2024-12-27 11:05:00|1224|1221|1224.86|1221.86|1225.07|1222.07|1223.79|1220.79|0
1735297800000|2024-12-27 11:10:00|1224.64|1221.64|1224.1|1221.1|1225.07|1222.07|1224|1221|0
1735298100000|2024-12-27 11:15:00|1224.21|1221.21|1223.36|1220.36|1224.53|1221.53|1223.36|1220.36|0
1735298400000|2024-12-27 11:20:00|1223.15|1220.15|1223.79|1220.79|1224.21|1221.21|1222.72|1219.72|0
1735298700000|2024-12-27 11:25:00|1223.57|1220.57|1224|1221|1224.21|1221.21|1222.93|1219.93|0
1735299000000|2024-12-27 11:30:00|1224.21|1221.21|1224.42|1221.42|1224.53|1221.53|1223.78|1220.78|0
1735299300000|2024-12-27 11:35:00|1224.64|1221.64|1224.21|1221.21|1224.85|1221.85|1223.78|1220.78|0
1735299600000|2024-12-27 11:40:00|1224|1221|1225.28|1222.28|1225.28|1222.28|1223.78|1220.78|0
1735299900000|2024-12-27 11:45:00|1225.49|1222.49|1224.64|1221.64|1226.02|1223.02|1223.57|1220.57|0
1735300200000|2024-12-27 11:50:00|1225.06|1222.06|1225.49|1222.49|1225.7|1222.7|1224.64|1221.64|0
1735300500000|2024-12-27 11:55:00|1225.59|1222.59|1225.92|1222.92|1226.02|1223.02|1225.28|1222.28|0
1735300800000|2024-12-27 12:00:00|1226.13|1223.13|1227.73|1224.73|1227.94|1224.94|1225.92|1222.92|0
1735301100000|2024-12-27 12:05:00|1227.84|1224.84|1228.48|1225.48|1228.69|1225.69|1226.77|1223.77|0
1735301400000|2024-12-27 12:10:00|1228.69|1225.69|1228.05|1225.05|1228.69|1225.69|1227.73|1224.73|0
1735301700000|2024-12-27 12:15:00|1227.94|1224.94|1226.77|1223.77|1227.94|1224.94|1226.13|1223.13|0
1735302000000|2024-12-27 12:20:00|1226.55|1223.55|1226.44|1223.44|1226.77|1223.77|1225.06|1222.06|0
1735302300000|2024-12-27 12:25:00|1226.55|1223.55|1226.12|1223.12|1226.55|1223.55|1225.91|1222.91|0
1735302600000|2024-12-27 12:30:00|1226.34|1223.34|1226.12|1223.12|1226.44|1223.44|1225.48|1222.48|0
1735302900000|2024-12-27 12:35:00|1225.91|1222.91|1224.41|1221.41|1226.34|1223.34|1224.3|1221.3|0
1735303200000|2024-12-27 12:40:00|1224.3|1221.3|1224.41|1221.41|1225.05|1222.05|1224.2|1221.2|0
1735303500000|2024-12-27 12:45:00|1224.62|1221.62|1224.62|1221.62|1225.15|1222.15|1224.41|1221.41|0
1735303800000|2024-12-27 12:50:00|1224.84|1221.84|1225.26|1222.26|1225.69|1222.69|1224.84|1221.84|0
1735304100000|2024-12-27 12:55:00|1225.05|1222.05|1225.69|1222.69|1225.9|1222.9|1224.84|1221.84|0
1735304400000|2024-12-27 13:00:00|1225.48|1222.48|1223.98|1220.98|1225.48|1222.48|1223.13|1220.13|0
1735304700000|2024-12-27 13:05:00|1224.19|1221.19|1222.7|1219.7|1224.62|1221.62|1221.84|1218.84|0
1735305000000|2024-12-27 13:10:00|1222.8|1219.8|1224.19|1221.19|1224.41|1221.41|1222.59|1219.59|0
1735305300000|2024-12-27 13:15:00|1224.41|1221.41|1223.12|1220.12|1224.41|1221.41|1222.59|1219.59|0
1735305600000|2024-12-27 13:20:00|1222.91|1219.91|1221.73|1218.73|1223.23|1220.23|1221.41|1218.41|0
1735305900000|2024-12-27 13:25:00|1221.63|1218.63|1222.05|1219.05|1222.37|1219.37|1220.56|1217.56|0
1735306200000|2024-12-27 13:30:00|1222.16|1219.16|1219.92|1216.92|1222.27|1219.27|1219.7|1216.7|0
1735306500000|2024-12-27 13:35:00|1219.7|1216.7|1219.31|1216.31|1220.7|1217.7|1216.93|1213.93|0
1735306800000|2024-12-27 13:40:00|1219.42|1216.42|1221.34|1218.34|1221.55|1218.55|1218.36|1215.36|0
1735307100000|2024-12-27 13:45:00|1221.13|1218.13|1221.55|1218.55|1221.55|1218.55|1220.27|1217.27|0
1735307400000|2024-12-27 13:50:00|1221.98|1218.98|1222.62|1219.62|1222.83|1219.83|1220.7|1217.7|0
1735307700000|2024-12-27 13:55:00|1222.72|1219.72|1218.56|1215.56|1223.05|1220.05|1218.56|1215.56|0
1735308000000|2024-12-27 14:00:00|1218.45|1215.45|1215.37|1212.37|1219.63|1216.63|1214.51|1211.51|0
1735308300000|2024-12-27 14:05:00|1215.15|1212.15|1216.22|1213.22|1217.28|1214.28|1215.15|1212.15|0
1735308600000|2024-12-27 14:10:00|1216|1213|1215.47|1212.47|1216.64|1213.64|1214.3|1211.3|0
1735308900000|2024-12-27 14:15:00|1215.36|1212.36|1213.02|1210.02|1215.68|1212.68|1212.17|1209.17|0
1735309200000|2024-12-27 14:20:00|1212.81|1209.81|1211.53|1208.53|1213.66|1210.66|1210.99|1207.99|0
1735309500000|2024-12-27 14:25:00|1212.17|1209.17|1206.42|1203.42|1212.59|1209.59|1205.57|1202.57|0
1735309800000|2024-12-27 14:30:00|1207.69|1204.69|1202.8|1199.8|1208.76|1205.76|1202.8|1199.8|0
1735310100000|2024-12-27 14:35:00|1202.38|1199.38|1199.19|1196.19|1205.35|1202.35|1197.92|1194.92|0
1735310400000|2024-12-27 14:40:00|1198.77|1195.77|1196.97|1193.97|1203.65|1200.65|1196.97|1193.97|0
1735310700000|2024-12-27 14:45:00|1196.65|1193.65|1204.83|1201.83|1205.68|1202.68|1196.33|1193.33|0
1735311000000|2024-12-27 14:50:00|1203.13|1200.13|1201.22|1198.22|1205.47|1202.47|1200.37|1197.37|0
1735311300000|2024-12-27 14:55:00|1201|1198|1198.67|1195.67|1201.43|1198.43|1197.82|1194.82|0
1735311600000|2024-12-27 15:00:00|1199.52|1196.52|1182.78|1179.78|1200.47|1197.47|1182.78|1179.78|0
1735311900000|2024-12-27 15:05:00|1183.41|1180.41|1183.28|1180.28|1185.4|1182.4|1176.44|1173.44|0
1735312200000|2024-12-27 15:10:00|1183.49|1180.49|1173.88|1170.88|1183.49|1180.49|1171.98|1168.98|0
1735312500000|2024-12-27 15:15:00|1173.66|1170.66|1166.9|1163.9|1174.93|1171.93|1164.26|1161.26|0
1735312800000|2024-12-27 15:20:00|1166.59|1163.59|1173.54|1170.54|1179.65|1176.65|1165.42|1162.42|0
1735313100000|2024-12-27 15:25:00|1174.17|1171.17|1169.14|1166.14|1174.38|1171.38|1168.51|1165.51|0
1735313400000|2024-12-27 15:30:00|1169.35|1166.35|1164.51|1161.51|1169.35|1166.35|1161.46|1158.46|0
1735313700000|2024-12-27 15:35:00|1164.09|1161.09|1168.29|1165.29|1169.14|1166.14|1164.09|1161.09|0
1735314000000|2024-12-27 15:40:00|1167.24|1164.24|1174.61|1171.61|1176.71|1173.71|1165.98|1162.98|0
1735314300000|2024-12-27 15:45:00|1173.98|1170.98|1176.13|1173.13|1179.67|1176.67|1169.17|1166.17|0
1735314600000|2024-12-27 15:50:00|1176.76|1173.76|1179.2|1176.2|1179.52|1176.52|1174.65|1171.65|0
1735314900000|2024-12-27 15:55:00|1178.99|1175.99|1173.19|1170.19|1178.99|1175.99|1171.92|1168.92|0
1735315200000|2024-12-27 16:00:00|1172.35|1169.35|1163.77|1160.77|1173.19|1170.19|1163.13|1160.13|0
1735315500000|2024-12-27 16:05:00|1165.24|1162.24|1164.4|1161.4|1167.35|1164.35|1162.6|1159.6|0
1735315800000|2024-12-27 16:10:00|1163.98|1160.98|1161.03|1158.03|1167.56|1164.56|1160.82|1157.82|0
1735316100000|2024-12-27 16:15:00|1162.5|1159.5|1162.71|1159.71|1165.03|1162.03|1161.45|1158.45|0
1735316400000|2024-12-27 16:20:00|1162.5|1159.5|1165.66|1162.66|1166.92|1163.92|1162.29|1159.29|0
1735316700000|2024-12-27 16:25:00|1165.87|1162.87|1178.03|1175.03|1178.45|1175.45|1165.87|1162.87|0
1735317000000|2024-12-27 16:30:00|1177.18|1174.18|1177.25|1174.25|1178.66|1175.66|1173.8|1170.8|0
1735317300000|2024-12-27 16:35:00|1176.61|1173.61|1176.82|1173.82|1179.57|1176.57|1175.98|1172.98|0
1735317600000|2024-12-27 16:40:00|1176.4|1173.4|1166.69|1163.69|1177.03|1174.03|1166.48|1163.48|0
1735317900000|2024-12-27 16:45:00|1166.26|1163.26|1164.58|1161.58|1169.22|1166.22|1164.37|1161.37|0
1735318200000|2024-12-27 16:50:00|1165.42|1162.42|1154.68|1151.68|1165.42|1162.42|1153.42|1150.42|0
1735318500000|2024-12-27 16:55:00|1154.47|1151.47|1157.31|1154.31|1161.1|1158.1|1152.77|1149.77|0
1735318800000|2024-12-27 17:00:00|1156.68|1153.68|1155.52|1152.52|1159.84|1156.84|1155.21|1152.21|0
1735319100000|2024-12-27 17:05:00|1155.63|1152.63|1153.11|1150.11|1156.47|1153.47|1149.33|1146.33|0
1735319400000|2024-12-27 17:10:00|1154.05|1151.05|1151.64|1148.64|1155.21|1152.21|1150.9|1147.9|0
1735319700000|2024-12-27 17:15:00|1151.74|1148.74|1149.75|1146.75|1153.32|1150.32|1148.91|1145.91|0
1735320000000|2024-12-27 17:20:00|1149.54|1146.54|1148.7|1145.7|1152.27|1149.27|1146.6|1143.6|0
1735320300000|2024-12-27 17:25:00|1149.33|1146.33|1152.68|1149.68|1155.21|1152.21|1149.33|1146.33|0
1735320600000|2024-12-27 17:30:00|1152.89|1149.89|1155.41|1152.41|1159.93|1156.93|1152.26|1149.26|0
1735320900000|2024-12-27 17:35:00|1154.88|1151.88|1148.16|1145.16|1155.83|1152.83|1146.06|1143.06|0
1735321200000|2024-12-27 17:40:00|1148.58|1145.58|1152.55|1149.55|1153.6|1150.6|1148.16|1145.16|0
1735321500000|2024-12-27 17:45:00|1152.45|1149.45|1149.93|1146.93|1153.5|1150.5|1148.25|1145.25|0
1735321800000|2024-12-27 17:50:00|1150.56|1147.56|1156.02|1153.02|1156.02|1153.02|1150.56|1147.56|0
1735322100000|2024-12-27 17:55:00|1155.7|1152.7|1156.14|1153.14|1157.19|1154.19|1154.67|1151.67|0
1735322400000|2024-12-27 18:00:00|1155.93|1152.93|1161.92|1158.92|1162.14|1159.14|1155.72|1152.72|0
1735322700000|2024-12-27 18:05:00|1161.81|1158.81|1156.13|1153.13|1162.35|1159.35|1153.81|1150.81|0
1735323000000|2024-12-27 18:10:00|1155.82|1152.82|1159.18|1156.18|1160.24|1157.24|1155.61|1152.61|0
1735323300000|2024-12-27 18:15:00|1158.97|1155.97|1159.6|1156.6|1161.71|1158.71|1158.34|1155.34|0
1735323600000|2024-12-27 18:20:00|1160.03|1157.03|1161.29|1158.29|1161.29|1158.29|1158.55|1155.55|0
1735323900000|2024-12-27 18:25:00|1161.08|1158.08|1159.39|1156.39|1162.76|1159.76|1157.29|1154.29|0
1735324200000|2024-12-27 18:30:00|1159.6|1156.6|1163.71|1160.71|1163.71|1160.71|1157.5|1154.5|0
1735324500000|2024-12-27 18:35:00|1163.6|1160.6|1163.81|1160.81|1165.5|1162.5|1162.13|1159.13|0
1735324800000|2024-12-27 18:40:00|1164.03|1161.03|1166.56|1163.56|1167.19|1164.19|1164.03|1161.03|0
1735325100000|2024-12-27 18:45:00|1166.77|1163.77|1165.29|1162.29|1167.82|1164.82|1162.97|1159.97|0
1735325400000|2024-12-27 18:50:00|1165.6|1162.6|1171.28|1168.28|1171.49|1168.49|1165.08|1162.08|0
1735325700000|2024-12-27 18:55:00|1171.49|1168.49|1171.91|1168.91|1173.18|1170.18|1170.86|1167.86|0
1735326000000|2024-12-27 19:00:00|1171.49|1168.49|1170.86|1167.86|1172.34|1169.34|1169.17|1166.17|0
1735326300000|2024-12-27 19:05:00|1170.65|1167.65|1173.39|1170.39|1175.08|1172.08|1170.65|1167.65|0
1735326600000|2024-12-27 19:10:00|1172.97|1169.97|1173.91|1170.91|1176.14|1173.14|1172.76|1169.76|0
1735326900000|2024-12-27 19:15:00|1173.81|1170.81|1178.04|1175.04|1178.04|1175.04|1173.18|1170.18|0
1735327200000|2024-12-27 19:20:00|1177.41|1174.41|1173.7|1170.7|1178.04|1175.04|1171.91|1168.91|0
1735327500000|2024-12-27 19:25:00|1174.44|1171.44|1172.85|1169.85|1174.44|1171.44|1171.7|1168.7|0
1735327800000|2024-12-27 19:30:00|1173.18|1170.18|1175.71|1172.71|1175.92|1172.92|1171.27|1168.27|0
1735328100000|2024-12-27 19:35:00|1175.92|1172.92|1176.59|1173.59|1178.26|1175.26|1175.53|1172.53|0
1735328400000|2024-12-27 19:40:00|1177.01|1174.01|1179.98|1176.98|1180.61|1177.61|1176.8|1173.8|0
1735328700000|2024-12-27 19:45:00|1180.4|1177.4|1181.83|1178.83|1182.68|1179.68|1179.13|1176.13|0
1735329000000|2024-12-27 19:50:00|1181.41|1178.41|1181.2|1178.2|1181.83|1178.83|1180.14|1177.14|0
1735329300000|2024-12-27 19:55:00|1181.41|1178.41|1183.95|1180.95|1186.28|1183.28|1180.56|1177.56|0
1735329600000|2024-12-27 20:00:00|1183.52|1180.52|1178.44|1175.44|1183.95|1180.95|1176.54|1173.54|0
1735329900000|2024-12-27 20:05:00|1178.65|1175.65|1178.75|1175.75|1180.35|1177.35|1173.15|1170.15|0
1735330200000|2024-12-27 20:10:00|1178.44|1175.44|1169.35|1166.35|1179.18|1176.18|1167.87|1164.87|0
1735330500000|2024-12-27 20:15:00|1169.98|1166.98|1169.34|1166.34|1171.88|1168.88|1168.5|1165.5|0
1735330800000|2024-12-27 20:20:00|1169.77|1166.77|1168.71|1165.71|1170.19|1167.19|1166.39|1163.39|0
1735331100000|2024-12-27 20:25:00|1168.5|1165.5|1170.19|1167.19|1171.88|1168.88|1168.29|1165.29|0
1735331400000|2024-12-27 20:30:00|1170.4|1167.4|1168.5|1165.5|1171.03|1168.03|1167.02|1164.02|0
1735331700000|2024-12-27 20:35:00|1168.71|1165.71|1166.62|1163.62|1168.71|1165.71|1165.75|1162.75|0
1735332000000|2024-12-27 20:40:00|1166.4|1163.4|1161.98|1158.98|1167.46|1164.46|1161.55|1158.55|0
1735332300000|2024-12-27 20:45:00|1163.03|1160.03|1170.41|1167.41|1170.41|1167.41|1163.03|1160.03|0
1735332600000|2024-12-27 20:50:00|1172.74|1169.74|1179.2|1176.2|1185.22|1182.22|1172.74|1169.74|0
1735332900000|2024-12-27 20:55:00|1178.77|1175.77|1181.23|1178.23|1181.65|1178.65|1174.45|1171.45|0
1735333200000|2024-12-27 21:00:00|1181.65|1178.65|1184.19|1181.19|1184.41|1181.41|1181.44|1178.44|0
1735333500000|2024-12-27 21:05:00|1183.98|1180.98|1182.71|1179.71|1184.83|1181.83|1182.29|1179.29|0
1735333800000|2024-12-27 21:10:00|1182.5|1179.5|1183.34|1180.34|1183.77|1180.77|1181.86|1178.86|0
1735521900000|2024-12-30 01:25:00|1177.8|1174.6|1177.91|1174.71|1179.18|1175.98|1177.8|1174.6|0
1735522200000|2024-12-30 01:30:00|1177.81|1174.81|1177.59|1174.59|1178.65|1175.65|1177.59|1174.59|0
1735522500000|2024-12-30 01:35:00|1177.48|1174.48|1176.96|1173.96|1177.8|1174.8|1176.53|1173.53|0
1735522800000|2024-12-30 01:40:00|1177.06|1174.06|1178.44|1175.44|1178.44|1175.44|1176.96|1173.96|0
1735523100000|2024-12-30 01:45:00|1178.23|1175.23|1178.65|1175.65|1178.86|1175.86|1178.01|1175.01|0
1735523400000|2024-12-30 01:50:00|1178.86|1175.86|1180.13|1177.13|1180.44|1177.44|1178.33|1175.33|0
1735523700000|2024-12-30 01:55:00|1179.71|1176.71|1179.71|1176.71|1180.13|1177.13|1179.49|1176.49|0
1735524000000|2024-12-30 02:00:00|1179.28|1176.28|1177.38|1174.38|1179.28|1176.28|1177.38|1174.38|0
1735524300000|2024-12-30 02:05:00|1177.59|1174.59|1178.64|1175.64|1179.07|1176.07|1177.59|1174.59|0
1735524600000|2024-12-30 02:10:00|1178.53|1175.53|1177.16|1174.16|1179.07|1176.07|1177.16|1174.16|0
1735524900000|2024-12-30 02:15:00|1177.26|1174.26|1176.31|1173.31|1177.8|1174.8|1176.1|1173.1|0
1735525200000|2024-12-30 02:20:00|1176.1|1173.1|1176.52|1173.52|1176.95|1173.95|1176.1|1173.1|0
1735525500000|2024-12-30 02:25:00|1176.41|1173.41|1175.89|1172.89|1176.95|1173.95|1175.04|1172.04|0
1735525800000|2024-12-30 02:30:00|1175.68|1172.68|1176.1|1173.1|1176.73|1173.73|1175.46|1172.46|0
1735526100000|2024-12-30 02:35:00|1176.2|1173.2|1176.31|1173.31|1176.95|1173.95|1176.1|1173.1|0
1735526400000|2024-12-30 02:40:00|1176.73|1173.73|1176.52|1173.52|1177.16|1174.16|1176.31|1173.31|0
1735526700000|2024-12-30 02:45:00|1176.94|1173.94|1175.25|1172.25|1176.94|1173.94|1175.25|1172.25|0
1735527000000|2024-12-30 02:50:00|1175.04|1172.04|1174.82|1171.82|1175.67|1172.67|1174.82|1171.82|0
1735527300000|2024-12-30 02:55:00|1174.93|1171.93|1175.67|1172.67|1175.88|1172.88|1174.93|1171.93|0
1735527600000|2024-12-30 03:00:00|1175.46|1172.46|1173.55|1170.55|1175.46|1172.46|1173.44|1170.44|0
1735527900000|2024-12-30 03:05:00|1173.76|1170.76|1174.4|1171.4|1174.61|1171.61|1173.55|1170.55|0
1735528200000|2024-12-30 03:10:00|1174.5|1171.5|1173.13|1170.13|1174.61|1171.61|1173.13|1170.13|0
1735528500000|2024-12-30 03:15:00|1173.23|1170.23|1174.18|1171.18|1174.71|1171.71|1173.13|1170.13|0
1735528800000|2024-12-30 03:20:00|1174.4|1171.4|1174.18|1171.18|1174.82|1171.82|1173.76|1170.76|0
1735529100000|2024-12-30 03:25:00|1174.07|1171.07|1173.97|1170.97|1174.39|1171.39|1173.97|1170.97|0
1735529400000|2024-12-30 03:30:00|1174.18|1171.18|1174.6|1171.6|1174.82|1171.82|1174.18|1171.18|0
1735529700000|2024-12-30 03:35:00|1174.71|1171.71|1174.6|1171.6|1175.55|1172.55|1174.39|1171.39|0
1735530000000|2024-12-30 03:40:00|1174.82|1171.82|1175.45|1172.45|1175.66|1172.66|1174.82|1171.82|0
1735530300000|2024-12-30 03:45:00|1175.03|1172.03|1174.6|1171.6|1175.03|1172.03|1174.39|1171.39|0
1735530600000|2024-12-30 03:50:00|1174.7|1171.7|1172.48|1169.48|1174.7|1171.7|1171.85|1168.85|0
1735530900000|2024-12-30 03:55:00|1172.7|1169.7|1172.7|1169.7|1172.91|1169.91|1171.74|1168.74|0
1735531200000|2024-12-30 04:00:00|1172.8|1169.8|1173.75|1170.75|1173.96|1170.96|1172.69|1169.69|0
1735531500000|2024-12-30 04:05:00|1173.85|1170.85|1174.39|1171.39|1174.6|1171.6|1173.75|1170.75|0
1735531800000|2024-12-30 04:10:00|1174.17|1171.17|1173.11|1170.11|1174.39|1171.39|1172.9|1169.9|0
1735532100000|2024-12-30 04:15:00|1173.22|1170.22|1172.27|1169.27|1173.43|1170.43|1171.21|1168.21|0
1735532400000|2024-12-30 04:20:00|1172.48|1169.48|1172.06|1169.06|1173.11|1170.11|1171.84|1168.84|0
1735532700000|2024-12-30 04:25:00|1171.84|1168.84|1171.63|1168.63|1172.16|1169.16|1171.52|1168.52|0
1735533000000|2024-12-30 04:30:00|1171.84|1168.84|1173.53|1170.53|1173.53|1170.53|1171.63|1168.63|0
1735533300000|2024-12-30 04:35:00|1173.64|1170.64|1173.32|1170.32|1173.64|1170.64|1172.9|1169.9|0
1735533600000|2024-12-30 04:40:00|1173.53|1170.53|1174.17|1171.17|1174.17|1171.17|1173.32|1170.32|0
1735533900000|2024-12-30 04:45:00|1174.8|1171.8|1174.8|1171.8|1174.8|1171.8|1174.17|1171.17|0
1735534200000|2024-12-30 04:50:00|1174.59|1171.59|1173.53|1170.53|1174.59|1171.59|1173|1170|0
1735534500000|2024-12-30 04:55:00|1173.74|1170.74|1173.11|1170.11|1173.74|1170.74|1172.89|1169.89|0
1735534800000|2024-12-30 05:00:00|1173.21|1170.21|1172.26|1169.26|1173.63|1170.63|1171.84|1168.84|0
1735535100000|2024-12-30 05:05:00|1172.47|1169.47|1173.74|1170.74|1173.74|1170.74|1172.47|1169.47|0
1735535400000|2024-12-30 05:10:00|1173.95|1170.95|1172.26|1169.26|1174.05|1171.05|1172.04|1169.04|0
1735535700000|2024-12-30 05:15:00|1172.04|1169.04|1173.1|1170.1|1173.2|1170.2|1172.04|1169.04|0
1735536000000|2024-12-30 05:20:00|1172.99|1169.99|1172.78|1169.78|1172.99|1169.99|1172.25|1169.25|0
1735536300000|2024-12-30 05:25:00|1172.89|1169.89|1172.04|1169.04|1173.31|1170.31|1171.51|1168.51|0
1735536600000|2024-12-30 05:30:00|1171.83|1168.83|1168.24|1165.24|1172.04|1169.04|1167.91|1164.91|0
1735536900000|2024-12-30 05:35:00|1168.45|1165.45|1168.76|1165.76|1169.71|1166.71|1167.81|1164.81|0
1735537200000|2024-12-30 05:40:00|1168.87|1165.87|1169.18|1166.18|1170.14|1167.14|1168.87|1165.87|0
1735537500000|2024-12-30 05:45:00|1169.08|1166.08|1170.33|1167.33|1170.54|1167.54|1169.08|1166.08|0
1735537800000|2024-12-30 05:50:00|1170.22|1167.22|1171.18|1168.18|1171.39|1168.39|1170.22|1167.22|0
1735538100000|2024-12-30 05:55:00|1171.39|1168.39|1170.54|1167.54|1171.6|1168.6|1170.54|1167.54|0
1735538400000|2024-12-30 06:00:00|1170.33|1167.33|1173.29|1170.29|1173.29|1170.29|1169.91|1166.91|0
1735538700000|2024-12-30 06:05:00|1173.08|1170.08|1173.71|1170.71|1174.55|1171.55|1172.65|1169.65|0
1735539000000|2024-12-30 06:10:00|1174.13|1171.13|1175.19|1172.19|1175.4|1172.4|1173.71|1170.71|0
1735539300000|2024-12-30 06:15:00|1174.98|1171.98|1175.4|1172.4|1176.03|1173.03|1174.86|1171.86|0
1735539600000|2024-12-30 06:20:00|1175.61|1172.61|1176.24|1173.24|1176.34|1173.34|1175.4|1172.4|0
1735539900000|2024-12-30 06:25:00|1176.03|1173.03|1175.82|1172.82|1176.24|1173.24|1175.61|1172.61|0
1735540200000|2024-12-30 06:30:00|1175.61|1172.61|1175.61|1172.61|1176.24|1173.24|1175.39|1172.39|0
1735540500000|2024-12-30 06:35:00|1175.39|1172.39|1175.6|1172.6|1176.24|1173.24|1175.39|1172.39|0
1735540800000|2024-12-30 06:40:00|1175.82|1172.82|1173.07|1170.07|1175.82|1172.82|1173.07|1170.07|0
1735541100000|2024-12-30 06:45:00|1173.49|1170.49|1171.16|1168.16|1173.7|1170.7|1170.53|1167.53|0
1735541400000|2024-12-30 06:50:00|1171.59|1168.59|1170.53|1167.53|1172.43|1169.43|1170.11|1167.11|0
1735541700000|2024-12-30 06:55:00|1170.63|1167.63|1171.16|1168.16|1172.01|1169.01|1170.32|1167.32|0
1735542000000|2024-12-30 07:00:00|1170.74|1167.74|1169.05|1166.05|1171.16|1168.16|1166.94|1163.94|0
1735542300000|2024-12-30 07:05:00|1169.15|1166.15|1168.84|1165.84|1169.89|1166.89|1167.57|1164.57|0
1735542600000|2024-12-30 07:10:00|1168.42|1165.42|1169.68|1166.68|1170.42|1167.42|1167.67|1164.67|0
1735542900000|2024-12-30 07:15:00|1169.47|1166.47|1167.15|1164.15|1170.84|1167.84|1167.15|1164.15|0
1735543200000|2024-12-30 07:20:00|1167.36|1164.36|1165.98|1162.98|1167.36|1164.36|1165.67|1162.67|0
1735543500000|2024-12-30 07:25:00|1166.61|1163.61|1163.77|1160.77|1166.72|1163.72|1163.56|1160.56|0
1735543800000|2024-12-30 07:30:00|1164.19|1161.19|1163.14|1160.14|1165.04|1162.04|1162.5|1159.5|0
1735544100000|2024-12-30 07:35:00|1163.35|1160.35|1165.03|1162.03|1165.03|1162.03|1162.93|1159.93|0
1735544400000|2024-12-30 07:40:00|1165.13|1162.13|1163.87|1160.87|1165.67|1162.67|1163.77|1160.77|0
1735544700000|2024-12-30 07:45:00|1163.98|1160.98|1165.13|1162.13|1166.72|1163.72|1163.98|1160.98|0
1735545000000|2024-12-30 07:50:00|1165.24|1162.24|1165.24|1162.24|1165.66|1162.66|1164.4|1161.4|0
1735545300000|2024-12-30 07:55:00|1165.03|1162.03|1164.94|1161.94|1166.08|1163.08|1164.32|1161.32|0
1735545600000|2024-12-30 08:00:00|1163.47|1160.47|1166.94|1163.94|1167.05|1164.05|1162.94|1159.94|0
1735545900000|2024-12-30 08:05:00|1167.05|1164.05|1167.9|1164.9|1171.06|1168.06|1166.63|1163.63|0
1735546200000|2024-12-30 08:10:00|1168.11|1165.11|1167.68|1164.68|1168.11|1165.11|1165.15|1162.15|0
1735546500000|2024-12-30 08:15:00|1167.47|1164.47|1169.26|1166.26|1170.01|1167.01|1167.47|1164.47|0
1735546800000|2024-12-30 08:20:00|1169.58|1166.58|1169.58|1166.58|1170.22|1167.22|1168.53|1165.53|0
1735547100000|2024-12-30 08:25:00|1170|1167|1169.89|1166.89|1170.32|1167.32|1168.95|1165.95|0
1735547400000|2024-12-30 08:30:00|1170.21|1167.21|1170.43|1167.43|1171.58|1168.58|1169.58|1166.58|0
1735547700000|2024-12-30 08:35:00|1170.21|1167.21|1170.11|1167.11|1171.06|1168.06|1169.37|1166.37|0
1735548000000|2024-12-30 08:40:00|1170.32|1167.32|1169.06|1166.06|1170.54|1167.54|1168.63|1165.63|0
1735548300000|2024-12-30 08:45:00|1168.95|1165.95|1168.21|1165.21|1169.9|1166.9|1168.1|1165.1|0
1735548600000|2024-12-30 08:50:00|1168|1165|1168.84|1165.84|1169.05|1166.05|1167.36|1164.36|0
1735548900000|2024-12-30 08:55:00|1168.63|1165.63|1168.52|1165.52|1169.69|1166.69|1167.68|1164.68|0
1735549200000|2024-12-30 09:00:00|1168.63|1165.63|1169.96|1166.96|1171.02|1168.02|1168.42|1165.42|0
1735549500000|2024-12-30 09:05:00|1169.75|1166.75|1169.33|1166.33|1170.17|1167.17|1168.48|1165.48|0
1735549800000|2024-12-30 09:10:00|1169.22|1166.22|1170.59|1167.59|1171.23|1168.23|1169.22|1166.22|0
1735550100000|2024-12-30 09:15:00|1170.38|1167.38|1167.64|1164.64|1170.59|1167.59|1167.64|1164.64|0
1735550400000|2024-12-30 09:20:00|1167.85|1164.85|1171.44|1168.44|1171.44|1168.44|1167.85|1164.85|0
1735550700000|2024-12-30 09:25:00|1171.33|1168.33|1171.22|1168.22|1172.28|1169.28|1171.01|1168.01|0
1735551000000|2024-12-30 09:30:00|1171.01|1168.01|1170.38|1167.38|1171.75|1168.75|1169.32|1166.32|0
1735551300000|2024-12-30 09:35:00|1170.48|1167.48|1170.17|1167.17|1171.22|1168.22|1169.74|1166.74|0
1735551600000|2024-12-30 09:40:00|1170.06|1167.06|1169.21|1166.21|1170.38|1167.38|1168.9|1165.9|0
1735551900000|2024-12-30 09:45:00|1169.53|1166.53|1169.95|1166.95|1170.37|1167.37|1168.48|1165.48|0
1735552200000|2024-12-30 09:50:00|1170.26|1167.26|1170.16|1167.16|1171.43|1168.43|1170.16|1167.16|0
1735552500000|2024-12-30 09:55:00|1170.05|1167.05|1169.84|1166.84|1170.58|1167.58|1169.11|1166.11|0
1735552800000|2024-12-30 10:00:00|1169.74|1166.74|1170.58|1167.58|1170.58|1167.58|1169.11|1166.11|0
1735553100000|2024-12-30 10:05:00|1170.79|1167.79|1171.21|1168.21|1171.43|1168.43|1170.37|1167.37|0
1735553400000|2024-12-30 10:10:00|1171|1168|1171.42|1168.42|1172.06|1169.06|1170.47|1167.47|0
1735553700000|2024-12-30 10:15:00|1171.53|1168.53|1171.85|1168.85|1172.16|1169.16|1171.42|1168.42|0
1735554000000|2024-12-30 10:20:00|1172.06|1169.06|1171.31|1168.31|1172.06|1169.06|1171.21|1168.21|0
1735554300000|2024-12-30 10:25:00|1171.42|1168.42|1170.79|1167.79|1171.42|1168.42|1170.16|1167.16|0
1735554600000|2024-12-30 10:30:00|1171|1168|1171.63|1168.63|1171.63|1168.63|1171|1168|0
1735554900000|2024-12-30 10:35:00|1171.84|1168.84|1170.79|1167.79|1171.84|1168.84|1170.79|1167.79|0
1735555200000|2024-12-30 10:40:00|1171|1168|1171|1168|1171.42|1168.42|1171|1168|0
1735555500000|2024-12-30 10:45:00|1170.89|1167.89|1170.99|1167.99|1171|1168|1170.36|1167.36|0
1735555800000|2024-12-30 10:50:00|1171.1|1168.1|1170.57|1167.57|1171.42|1168.42|1170.15|1167.15|0
1735556100000|2024-12-30 10:55:00|1170.67|1167.67|1170.46|1167.46|1171.2|1168.2|1170.36|1167.36|0
1735556400000|2024-12-30 11:00:00|1170.57|1167.57|1171.2|1168.2|1171.2|1168.2|1170.57|1167.57|0
1735556700000|2024-12-30 11:05:00|1171.09|1168.09|1170.78|1167.78|1171.62|1168.62|1170.78|1167.78|0
1735557000000|2024-12-30 11:10:00|1170.67|1167.67|1171.41|1168.41|1171.41|1168.41|1170.67|1167.67|0
1735557300000|2024-12-30 11:15:00|1171.83|1168.83|1171.83|1168.83|1171.83|1168.83|1171.41|1168.41|0
1735557600000|2024-12-30 11:20:00|1172.04|1169.04|1172.78|1169.78|1172.89|1169.89|1172.04|1169.04|0
1735557900000|2024-12-30 11:25:00|1172.89|1169.89|1173.31|1170.31|1173.31|1170.31|1172.68|1169.68|0
1735558200000|2024-12-30 11:30:00|1173.1|1170.1|1172.46|1169.46|1173.31|1170.31|1172.25|1169.25|0
1735558500000|2024-12-30 11:35:00|1172.67|1169.67|1172.25|1169.25|1172.89|1169.89|1171.83|1168.83|0
1735558800000|2024-12-30 11:40:00|1172.46|1169.46|1171.83|1168.83|1172.88|1169.88|1171.83|1168.83|0
1735559100000|2024-12-30 11:45:00|1172.04|1169.04|1172.04|1169.04|1172.35|1169.35|1171.83|1168.83|0
1735559400000|2024-12-30 11:50:00|1172.25|1169.25|1172.12|1169.12|1172.68|1169.68|1171.53|1168.53|0
1735559700000|2024-12-30 11:55:00|1172.13|1169.13|1170.65|1167.65|1172.34|1169.34|1169.8|1166.8|0
1735560000000|2024-12-30 12:00:00|1170.86|1167.86|1170.01|1167.01|1170.86|1167.86|1169.8|1166.8|0
1735560300000|2024-12-30 12:05:00|1170.11|1167.11|1170.65|1167.65|1170.86|1167.86|1169.8|1166.8|0
1735560600000|2024-12-30 12:10:00|1170.54|1167.54|1167.27|1164.27|1170.54|1167.54|1167.16|1164.16|0
1735560900000|2024-12-30 12:15:00|1167.37|1164.37|1167.69|1164.69|1168.11|1165.11|1167.37|1164.37|0
1735561200000|2024-12-30 12:20:00|1167.58|1164.58|1164.32|1161.32|1167.58|1164.58|1164.32|1161.32|0
1735561500000|2024-12-30 12:25:00|1164.1|1161.1|1164.1|1161.1|1165.37|1162.37|1163.99|1160.99|0
1735561800000|2024-12-30 12:30:00|1163.99|1160.99|1160.54|1157.54|1165.37|1162.37|1159.05|1156.05|0
1735562100000|2024-12-30 12:35:00|1160.33|1157.33|1152.76|1149.76|1161.38|1158.38|1152.13|1149.13|0
1735562400000|2024-12-30 12:40:00|1152.55|1149.55|1142.06|1139.06|1153.81|1150.81|1139.55|1136.55|0
1735562700000|2024-12-30 12:45:00|1141.02|1138.02|1133.58|1130.58|1145.21|1142.21|1130.35|1127.35|0
1735563000000|2024-12-30 12:50:00|1134.11|1131.11|1134.42|1131.42|1136.62|1133.62|1132.23|1129.23|0
1735563300000|2024-12-30 12:55:00|1134.32|1131.32|1135.78|1132.78|1137.66|1134.66|1133.06|1130.06|0
1735563600000|2024-12-30 13:00:00|1135.36|1132.36|1136.62|1133.62|1138.08|1135.08|1134.94|1131.94|0
1735563900000|2024-12-30 13:05:00|1136.41|1133.41|1133.48|1130.48|1136.62|1133.62|1133.06|1130.06|0
1735564200000|2024-12-30 13:10:00|1133.9|1130.9|1132.02|1129.02|1133.9|1130.9|1130.35|1127.35|0
1735564500000|2024-12-30 13:15:00|1131.91|1128.91|1133.41|1130.41|1135.78|1132.78|1130.97|1127.97|0
1735564800000|2024-12-30 13:20:00|1133.51|1130.51|1134.14|1131.14|1134.67|1131.67|1131.63|1128.63|0
1735565100000|2024-12-30 13:25:00|1134.25|1131.25|1130.9|1127.9|1134.25|1131.25|1130.38|1127.38|0
1735565400000|2024-12-30 13:30:00|1131.11|1128.11|1129.33|1126.33|1133.2|1130.2|1129.23|1126.23|0
1735565700000|2024-12-30 13:35:00|1129.12|1126.12|1121.72|1118.72|1129.23|1126.23|1119.64|1116.64|0
1735566000000|2024-12-30 13:40:00|1120.89|1117.89|1122.1|1119.1|1124.81|1121.81|1119.64|1116.64|0
1735566300000|2024-12-30 13:45:00|1122.52|1119.52|1121.27|1118.27|1122.94|1119.94|1118.98|1115.98|0
1735566600000|2024-12-30 13:50:00|1121.06|1118.06|1117.1|1114.1|1122.73|1119.73|1116.47|1113.47|0
1735566900000|2024-12-30 13:55:00|1117.31|1114.31|1116.06|1113.06|1117.41|1114.41|1112.73|1109.73|0
1735567200000|2024-12-30 14:00:00|1115.85|1112.85|1118.97|1115.97|1119.28|1116.28|1114.39|1111.39|0
1735567500000|2024-12-30 14:05:00|1118.76|1115.76|1120.53|1117.53|1124.18|1121.18|1118.34|1115.34|0
1735567800000|2024-12-30 14:10:00|1120.01|1117.01|1122.4|1119.4|1123.97|1120.97|1118.55|1115.55|0
1735568100000|2024-12-30 14:15:00|1122.72|1119.72|1121.86|1118.86|1123.14|1120.14|1120.09|1117.09|0
1735568400000|2024-12-30 14:20:00|1121.97|1118.97|1118.01|1115.01|1122.8|1119.8|1117.18|1114.18|0
1735568700000|2024-12-30 14:25:00|1117.38|1114.38|1120.72|1117.72|1122.18|1119.18|1117.38|1114.38|0
1735569000000|2024-12-30 14:30:00|1120.3|1117.3|1111.97|1108.97|1120.92|1117.92|1108.23|1105.23|0
1735569300000|2024-12-30 14:35:00|1112.8|1109.8|1109.25|1106.25|1114.67|1111.67|1108.63|1105.63|0
1735569600000|2024-12-30 14:40:00|1109.14|1106.14|1105.72|1102.72|1111.84|1108.84|1101.77|1098.77|0
1735569900000|2024-12-30 14:45:00|1104.47|1101.47|1103.43|1100.43|1104.47|1101.47|1099.29|1096.29|0
1735570200000|2024-12-30 14:50:00|1103.02|1100.02|1104.88|1101.88|1108.83|1105.83|1101.77|1098.77|0
1735570500000|2024-12-30 14:55:00|1104.68|1101.68|1097.42|1094.42|1106.54|1103.54|1097.42|1094.42|0
1735570800000|2024-12-30 15:00:00|1096.69|1093.69|1098.34|1095.34|1105.51|1102.51|1092.86|1089.86|0
1735571100000|2024-12-30 15:05:00|1099.59|1096.59|1099.73|1096.73|1103.26|1100.26|1097.87|1094.87|0
1735571400000|2024-12-30 15:10:00|1100.56|1097.56|1102.98|1099.98|1103.51|1100.51|1095.95|1092.95|0
1735571700000|2024-12-30 15:15:00|1102.47|1099.47|1095|1092|1102.47|1099.47|1094.38|1091.38|0
1735572000000|2024-12-30 15:20:00|1095.41|1092.41|1090.23|1087.23|1097.07|1094.07|1089.2|1086.2|0
1735572300000|2024-12-30 15:25:00|1090.13|1087.13|1092.08|1089.08|1096.03|1093.03|1089.41|1086.41|0
1735572600000|2024-12-30 15:30:00|1091.88|1088.88|1097.7|1094.7|1098.32|1095.32|1091.56|1088.56|0
1735572900000|2024-12-30 15:35:00|1096.67|1093.67|1106.42|1103.42|1107.04|1104.04|1092.73|1089.73|0
1735573200000|2024-12-30 15:40:00|1104.96|1101.96|1107.71|1104.71|1109.54|1106.54|1103.25|1100.25|0
1735573500000|2024-12-30 15:45:00|1108.03|1105.03|1098.06|1095.06|1113.44|1110.44|1095.99|1092.99|0
1735573800000|2024-12-30 15:50:00|1099.51|1096.51|1102|1099|1102.42|1099.42|1097.64|1094.64|0
1735574100000|2024-12-30 15:55:00|1101.79|1098.79|1111.35|1108.35|1111.35|1108.35|1101.79|1098.79|0
1735574400000|2024-12-30 16:00:00|1110.52|1107.52|1109.32|1106.32|1112.2|1109.2|1105.69|1102.69|0
1735574700000|2024-12-30 16:05:00|1109.84|1106.84|1114.36|1111.36|1114.36|1111.36|1109.15|1106.15|0
1735575000000|2024-12-30 16:10:00|1114.15|1111.15|1112.27|1109.27|1114.57|1111.57|1110.6|1107.6|0
1735575300000|2024-12-30 16:15:00|1112.06|1109.06|1118.83|1115.83|1119.66|1116.66|1111.86|1108.86|0
1735575600000|2024-12-30 16:20:00|1118.62|1115.62|1114.02|1111.02|1120.5|1117.5|1113.18|1110.18|0
1735575900000|2024-12-30 16:25:00|1113.81|1110.81|1117.57|1114.57|1117.78|1114.78|1112.98|1109.98|0
1735576200000|2024-12-30 16:30:00|1116.48|1113.48|1120.24|1117.24|1121.08|1118.08|1116.48|1113.48|0
1735576500000|2024-12-30 16:35:00|1120.45|1117.45|1123.59|1120.59|1123.59|1120.59|1119.61|1116.61|0
1735576800000|2024-12-30 16:40:00|1123.27|1120.27|1129.74|1126.74|1130.37|1127.37|1123.17|1120.17|0
1735577100000|2024-12-30 16:45:00|1129.32|1126.32|1117.95|1114.95|1129.53|1126.53|1117.74|1114.74|0
1735577400000|2024-12-30 16:50:00|1118.37|1115.37|1123.28|1120.28|1124.22|1121.22|1117.74|1114.74|0
1735577700000|2024-12-30 16:55:00|1123.7|1120.7|1127.47|1124.47|1128.73|1125.73|1123.17|1120.17|0
1735578000000|2024-12-30 17:00:00|1127.26|1124.26|1130.62|1127.62|1133.14|1130.14|1127.05|1124.05|0
1735578300000|2024-12-30 17:05:00|1130.41|1127.41|1128.73|1125.73|1131.67|1128.67|1126.21|1123.21|0
1735578600000|2024-12-30 17:10:00|1128.94|1125.94|1130.62|1127.62|1133.97|1130.97|1128.94|1125.94|0
1735578900000|2024-12-30 17:15:00|1130.41|1127.41|1132.71|1129.71|1132.71|1129.71|1129.99|1126.99|0
1735579200000|2024-12-30 17:20:00|1132.92|1129.92|1135.86|1132.86|1137.76|1134.76|1132.29|1129.29|0
1735579500000|2024-12-30 17:25:00|1136.28|1133.28|1137.12|1134.12|1137.96|1134.96|1133.97|1130.97|0
1735579800000|2024-12-30 17:30:00|1137.33|1134.33|1139.79|1136.79|1140|1137|1136.28|1133.28|0
1735580100000|2024-12-30 17:35:00|1140|1137|1138.63|1135.63|1140.21|1137.21|1136.43|1133.43|0
1735580400000|2024-12-30 17:40:00|1138.74|1135.74|1140|1137|1140.21|1137.21|1135.17|1132.17|0
1735580700000|2024-12-30 17:45:00|1139.37|1136.37|1145.47|1142.47|1146.1|1143.1|1139.16|1136.16|0
1735581000000|2024-12-30 17:50:00|1145.89|1142.89|1138.02|1135.02|1146.52|1143.52|1137.81|1134.81|0
1735581300000|2024-12-30 17:55:00|1137.91|1134.91|1142.37|1139.37|1144.48|1141.48|1131.29|1128.29|0
1735581600000|2024-12-30 18:00:00|1141.95|1138.95|1137|1134|1142.16|1139.16|1135.85|1132.85|0
1735581900000|2024-12-30 18:05:00|1137.11|1134.11|1140.26|1137.26|1140.69|1137.69|1134.58|1131.58|0
1735582200000|2024-12-30 18:10:00|1140.05|1137.05|1145.43|1142.43|1147.12|1144.12|1140.05|1137.05|0
1735582500000|2024-12-30 18:15:00|1145.64|1142.64|1142.27|1139.27|1148.17|1145.17|1140.59|1137.59|0
1735582800000|2024-12-30 18:20:00|1141.85|1138.85|1137.43|1134.43|1143.95|1140.95|1137.32|1134.32|0
1735583100000|2024-12-30 18:25:00|1137.01|1134.01|1138.8|1135.8|1140.69|1137.69|1133.22|1130.22|0
1735583400000|2024-12-30 18:30:00|1137.54|1134.54|1143.43|1140.43|1143.64|1140.64|1136.91|1133.91|0
1735583700000|2024-12-30 18:35:00|1143.21|1140.21|1141.11|1138.11|1145.53|1142.53|1137.54|1134.54|0
1735584000000|2024-12-30 18:40:00|1141.32|1138.32|1143.84|1140.84|1145.53|1142.53|1139.85|1136.85|0
1735584300000|2024-12-30 18:45:00|1143.95|1140.95|1144.26|1141.26|1146.58|1143.58|1143.21|1140.21|0
1735584600000|2024-12-30 18:50:00|1144.69|1141.69|1145.11|1142.11|1145.74|1142.74|1141.32|1138.32|0
1735584900000|2024-12-30 18:55:00|1144.68|1141.68|1143.21|1140.21|1145.74|1142.74|1141.95|1138.95|0
1735585200000|2024-12-30 19:00:00|1143.42|1140.42|1140.76|1137.76|1144.68|1141.68|1140.76|1137.76|0
1735585500000|2024-12-30 19:05:00|1140.97|1137.97|1139.92|1136.92|1143.29|1140.29|1135.09|1132.09|0
1735585800000|2024-12-30 19:10:00|1140.55|1137.55|1135.5|1132.5|1140.97|1137.97|1132.14|1129.14|0
1735586100000|2024-12-30 19:15:00|1135.29|1132.29|1134.13|1131.13|1137.82|1134.82|1133.82|1130.82|0
1735586400000|2024-12-30 19:20:00|1134.03|1131.03|1132.98|1129.98|1134.24|1131.24|1128.79|1125.79|0
1735586700000|2024-12-30 19:25:00|1132.77|1129.77|1136.34|1133.34|1138.02|1135.02|1132.35|1129.35|0
1735587000000|2024-12-30 19:30:00|1136.55|1133.55|1136.97|1133.97|1141.18|1138.18|1136.13|1133.13|0
1735587300000|2024-12-30 19:35:00|1137.18|1134.18|1137.18|1134.18|1138.44|1135.44|1135.29|1132.29|0
1735587600000|2024-12-30 19:40:00|1137.81|1134.81|1137.81|1134.81|1140.76|1137.76|1136.97|1133.97|0
1735587900000|2024-12-30 19:45:00|1137.6|1134.6|1139.7|1136.7|1141.81|1138.81|1137.6|1134.6|0
1735588200000|2024-12-30 19:50:00|1139.07|1136.07|1140.75|1137.75|1142.02|1139.02|1138.23|1135.23|0
1735588500000|2024-12-30 19:55:00|1140.33|1137.33|1141.17|1138.17|1143.07|1140.07|1139.7|1136.7|0
1735588800000|2024-12-30 20:00:00|1139.49|1136.49|1136.75|1133.75|1141.59|1138.59|1136.75|1133.75|0
1735589100000|2024-12-30 20:05:00|1136.97|1133.97|1138.23|1135.23|1138.96|1135.96|1134.65|1131.65|0
1735589400000|2024-12-30 20:10:00|1138.02|1135.02|1140.56|1137.56|1141.82|1138.82|1135.93|1132.93|0
1735589700000|2024-12-30 20:15:00|1140.14|1137.14|1142.66|1139.66|1143.3|1140.3|1138.88|1135.88|0
1735590000000|2024-12-30 20:20:00|1142.24|1139.24|1140.14|1137.14|1142.45|1139.45|1139.93|1136.93|0
1735590300000|2024-12-30 20:25:00|1140.56|1137.56|1129.42|1126.42|1141.19|1138.19|1129.42|1126.42|0
1735590600000|2024-12-30 20:30:00|1130.47|1127.47|1129.66|1126.66|1133.41|1130.41|1128.61|1125.61|0
1735590900000|2024-12-30 20:35:00|1130.71|1127.71|1129.66|1126.66|1130.92|1127.92|1127.98|1124.98|0
1735591200000|2024-12-30 20:40:00|1129.87|1126.87|1131.53|1128.53|1134.91|1131.91|1128.5|1125.5|0
1735591500000|2024-12-30 20:45:00|1131.85|1128.85|1134.37|1131.37|1136.48|1133.48|1130.38|1127.38|0
1735591800000|2024-12-30 20:50:00|1132.69|1129.69|1130.9|1127.9|1138.37|1135.37|1130.9|1127.9|0
1735592100000|2024-12-30 20:55:00|1129.75|1126.75|1119.27|1116.27|1132.27|1129.27|1118.22|1115.22|0
1735592400000|2024-12-30 21:00:00|1118.22|1115.22|1116.76|1113.76|1118.22|1115.22|1112.79|1109.79|0
1735592700000|2024-12-30 21:05:00|1116.13|1113.13|1112.98|1109.98|1116.13|1113.13|1110.36|1107.36|0
1735593000000|2024-12-30 21:10:00|1113.39|1110.39|1115.79|1112.79|1116.11|1113.11|1112.14|1109.14|0
1735593300000|2024-12-30 21:15:00|1116|1112.8|1114.54|1111.34|1116.42|1113.22|1113.7|1110.5|0
1735593600000|2024-12-30 21:20:00|1114.43|1111.23|1115.37|1112.17|1115.79|1112.59|1114.43|1111.23|0
1735593900000|2024-12-30 21:25:00|1115.47|1112.27|1116.63|1113.43|1116.84|1113.64|1114.75|1111.55|0
1735594200000|2024-12-30 21:30:00|1116.84|1113.64|1114.53|1111.33|1116.84|1113.64|1113.49|1110.29|0
1735594500000|2024-12-30 21:35:00|1114.33|1111.13|1115.37|1112.17|1115.79|1112.59|1113.91|1110.71|0
1735594800000|2024-12-30 21:40:00|1115.16|1111.96|1115.58|1112.38|1115.79|1112.59|1114.95|1111.75|0
1735595100000|2024-12-30 21:45:00|1115.79|1112.59|1116.41|1113.21|1116.83|1113.63|1115.58|1112.38|0
1735595400000|2024-12-30 21:50:00|1116.62|1113.42|1116.41|1113.21|1116.83|1113.63|1115.58|1112.38|0
1735595700000|2024-12-30 21:55:00|1116.62|1113.42|1115.47|1112.27|1116.72|1113.52|1114.53|1111.33|0
1735596000000|2024-12-30 22:00:00|1114.98|1111.78|1115.2|1112|1115.23|1112.03|1114.95|1111.75|0
1735596300000|2024-12-30 22:05:00|1115.16|1111.96|1115.01|1111.81|1115.2|1112|1114.54|1111.34|0
1735596600000|2024-12-30 22:10:00|1115.04|1111.84|1114.94|1111.74|1115.13|1111.93|1114.94|1111.74|0
1735596900000|2024-12-30 22:15:00|1114.98|1111.78|1114.88|1111.68|1115.28|1112.08|1114.88|1111.68|0
1735597200000|2024-12-30 22:20:00|1114.83|1111.63|1114.97|1111.77|1114.98|1111.78|1114.82|1111.62|0
1735597500000|2024-12-30 22:25:00|1114.79|1111.59|1114.72|1111.52|1114.79|1111.59|1114.7|1111.5|0
1735597800000|2024-12-30 22:30:00|1114.7|1111.5|1114.63|1111.43|1114.7|1111.5|1114.63|1111.43|0
1735598100000|2024-12-30 22:35:00|1114.7|1111.5|1114.17|1110.97|1114.7|1111.5|1114.14|1110.94|0
1735598400000|2024-12-30 22:40:00|1114.13|1110.93|1113.98|1110.78|1114.13|1110.93|1113.98|1110.78|0
1735598700000|2024-12-30 22:45:00|1113.95|1110.75|1114.07|1110.87|1114.11|1110.91|1113.95|1110.75|0
1735599000000|2024-12-30 22:50:00|1114.11|1110.91|1114.13|1110.93|1114.2|1111|1113.95|1110.75|0
1735599300000|2024-12-30 22:55:00|1114.17|1110.97|1114.26|1111.06|1114.35|1111.15|1114.16|1110.96|0
1735599600000|2024-12-30 23:00:00|1114.11|1110.91|1113.99|1110.79|1115.45|1112.25|1113.15|1109.95|0
1735599900000|2024-12-30 23:05:00|1113.78|1110.58|1110.33|1107.13|1113.78|1110.58|1107.83|1104.63|0
1735600200000|2024-12-30 23:10:00|1110.22|1107.02|1109.91|1106.71|1110.54|1107.34|1109.08|1105.88|0
1735600500000|2024-12-30 23:15:00|1110.01|1106.81|1112.42|1109.22|1113.36|1110.16|1109.91|1106.71|0
1735600800000|2024-12-30 23:20:00|1112.84|1109.64|1112.84|1109.64|1113.26|1110.06|1112|1108.8|0
1735601100000|2024-12-30 23:25:00|1113.05|1109.85|1112.63|1109.43|1113.05|1109.85|1111.79|1108.59|0
1735601400000|2024-12-30 23:30:00|1112.73|1109.53|1113.56|1110.36|1113.67|1110.47|1112.63|1109.43|0
1735601700000|2024-12-30 23:35:00|1113.67|1110.47|1114.3|1111.1|1114.92|1111.72|1113.56|1110.36|0
1735602000000|2024-12-30 23:40:00|1114.51|1111.31|1113.98|1110.78|1114.92|1111.72|1113.98|1110.78|0
1735602300000|2024-12-30 23:45:00|1113.88|1110.68|1113.46|1110.26|1114.3|1111.1|1112.93|1109.73|0
1735602600000|2024-12-30 23:50:00|1113.88|1110.68|1113.88|1110.68|1114.5|1111.3|1113.67|1110.47|0
1735602900000|2024-12-30 23:55:00|1113.67|1110.47|1114.5|1111.3|1114.92|1111.72|1113.46|1110.26|0
1735603200000|2024-12-31 00:00:00|1114.71|1111.51|1115.55|1112.35|1115.97|1112.77|1114.71|1111.51|0
1735603500000|2024-12-31 00:05:00|1115.44|1112.24|1114.29|1111.09|1115.76|1112.56|1114.29|1111.09|0
1735603800000|2024-12-31 00:10:00|1114.39|1111.19|1115.13|1111.93|1115.13|1111.93|1114.08|1110.88|0
1735604100000|2024-12-31 00:15:00|1114.92|1111.72|1114.39|1111.19|1115.64|1112.44|1114.29|1111.09|0
1735604400000|2024-12-31 00:20:00|1113.87|1110.67|1113.14|1109.3|1114.29|1111.09|1112.82|1109.3|0
1735604700000|2024-12-31 00:25:00|1113.35|1109.51|1112.93|1109.09|1113.45|1109.61|1112.72|1108.88|0
1735605000000|2024-12-31 00:30:00|1112.72|1108.88|1110.73|1106.89|1112.72|1108.88|1110.22|1106.38|0
1735605300000|2024-12-31 00:35:00|1110.84|1107|1111.47|1107.63|1111.99|1108.15|1110.11|1106.27|0
1735605600000|2024-12-31 00:40:00|1111.68|1107.84|1111.26|1107.42|1112.72|1108.88|1110.94|1107.1|0
1735605900000|2024-12-31 00:45:00|1110.94|1107.1|1111.88|1108.04|1112.51|1108.67|1110.94|1107.1|0
1735606200000|2024-12-31 00:50:00|1111.98|1108.14|1112.51|1108.67|1112.93|1109.09|1111.67|1107.83|0
1735606500000|2024-12-31 00:55:00|1112.3|1108.46|1110.63|1106.79|1112.51|1108.67|1110.21|1106.37|0
1735606800000|2024-12-31 01:00:00|1110.84|1107|1111.88|1108.04|1112.51|1108.67|1110.84|1107|0
1735607100000|2024-12-31 01:05:00|1111.98|1108.14|1113.13|1109.29|1113.76|1109.92|1111.98|1108.14|0
1735607400000|2024-12-31 01:10:00|1112.92|1109.08|1114.91|1111.07|1115.01|1111.17|1112.92|1109.08|0
1735607700000|2024-12-31 01:15:00|1115.01|1111.17|1116.06|1112.22|1116.27|1112.43|1114.8|1110.96|0
1735608000000|2024-12-31 01:20:00|1116.16|1112.32|1116.92|1113.08|1117.76|1113.92|1116.06|1112.22|0
1735608300000|2024-12-31 01:25:00|1117.13|1113.29|1116.09|1112.25|1117.34|1113.5|1116.09|1112.25|0
1735608600000|2024-12-31 01:30:00|1116.07|1112.47|1118.47|1114.87|1118.68|1115.08|1115.97|1112.37|0
1735608900000|2024-12-31 01:35:00|1118.37|1114.77|1118.47|1114.87|1119.94|1116.34|1118.27|1114.67|0
1735609200000|2024-12-31 01:40:00|1118.26|1114.66|1119.41|1115.81|1119.52|1115.92|1118.26|1114.66|0
1735609500000|2024-12-31 01:45:00|1119.31|1115.71|1121.29|1117.69|1121.29|1117.69|1119.31|1115.71|0
1735609800000|2024-12-31 01:50:00|1121.4|1117.8|1119.1|1115.5|1121.4|1117.8|1119.1|1115.5|0
1735610100000|2024-12-31 01:55:00|1118.89|1115.29|1120.45|1116.85|1120.77|1117.17|1118.89|1115.29|0
1735610400000|2024-12-31 02:00:00|1120.56|1116.96|1120.56|1116.96|1120.77|1117.17|1120.35|1116.75|0
1735610700000|2024-12-31 02:05:00|1120.45|1116.85|1122.44|1118.84|1122.65|1119.05|1120.35|1116.75|0
1735611000000|2024-12-31 02:10:00|1122.65|1119.05|1123.28|1119.68|1123.49|1119.89|1122.23|1118.63|0
1735611300000|2024-12-31 02:15:00|1123.38|1119.78|1124.54|1120.94|1125.38|1121.78|1123.38|1119.78|0
1735611600000|2024-12-31 02:20:00|1124.33|1120.73|1123.07|1119.47|1124.96|1121.36|1122.96|1119.36|0
1735611900000|2024-12-31 02:25:00|1122.86|1119.26|1124.12|1120.52|1124.12|1120.52|1122.86|1119.26|0
1735612200000|2024-12-31 02:30:00|1124.01|1120.41|1124.84|1121.24|1126|1122.4|1123.91|1120.31|0
1735612500000|2024-12-31 02:35:00|1124.74|1121.14|1125.58|1121.98|1126|1122.4|1124.74|1121.14|0
1735612800000|2024-12-31 02:40:00|1125.37|1121.77|1125.37|1121.77|1125.47|1121.87|1124.53|1120.93|0
1735613100000|2024-12-31 02:45:00|1125.16|1121.56|1124.11|1120.51|1125.68|1122.08|1124.11|1120.51|0
1735613400000|2024-12-31 02:50:00|1124.32|1120.72|1123.69|1120.09|1124.74|1121.14|1123.16|1119.56|0
1735613700000|2024-12-31 02:55:00|1123.48|1119.88|1120.34|1116.74|1123.69|1120.09|1119.6|1116|0
1735614000000|2024-12-31 03:00:00|1120.23|1116.63|1118.45|1114.85|1120.55|1116.95|1117.3|1113.7|0
1735614300000|2024-12-31 03:05:00|1118.56|1114.96|1117.93|1114.33|1119.29|1115.69|1117.93|1114.33|0
1735614600000|2024-12-31 03:10:00|1118.03|1114.43|1117.51|1113.91|1118.87|1115.27|1117.3|1113.7|0
1735614900000|2024-12-31 03:15:00|1117.41|1113.81|1118.45|1114.85|1119.08|1115.48|1117.2|1113.6|0
1735615200000|2024-12-31 03:20:00|1118.66|1115.06|1118.45|1114.85|1119.39|1115.79|1118.45|1114.85|0
1735615500000|2024-12-31 03:25:00|1118.24|1114.64|1119.91|1116.31|1120.22|1116.62|1118.24|1114.64|0
1735615800000|2024-12-31 03:30:00|1120.12|1116.52|1120.54|1116.94|1121.06|1117.46|1120.01|1116.41|0
1735616100000|2024-12-31 03:35:00|1120.12|1116.52|1117.92|1114.32|1120.12|1116.52|1117.29|1113.69|0
1735616400000|2024-12-31 03:40:00|1117.82|1114.22|1115.41|1111.81|1118.34|1114.74|1115.1|1111.5|0
1735616700000|2024-12-31 03:45:00|1115.52|1111.92|1115.93|1112.33|1116.66|1113.06|1114.68|1111.08|0
1735617000000|2024-12-31 03:50:00|1115.73|1112.13|1117.4|1113.8|1117.71|1114.11|1115.73|1112.13|0
1735617300000|2024-12-31 03:55:00|1117.71|1114.11|1117.61|1114.01|1118.65|1115.05|1117.61|1114.01|0
1735617600000|2024-12-31 04:00:00|1117.71|1114.11|1116.14|1112.54|1118.23|1114.63|1116.14|1112.54|0
1735617900000|2024-12-31 04:05:00|1115.3|1111.7|1116.35|1112.75|1117.29|1113.69|1115.3|1111.7|0
1735618200000|2024-12-31 04:10:00|1116.56|1112.96|1115.72|1112.12|1116.98|1113.38|1115.72|1112.12|0
1735618500000|2024-12-31 04:15:00|1115.3|1111.7|1113.21|1109.61|1115.72|1112.12|1113|1109.4|0
1735618800000|2024-12-31 04:20:00|1113.31|1109.71|1113.42|1109.82|1114.25|1110.65|1113.21|1109.61|0
1735619100000|2024-12-31 04:25:00|1113.21|1109.61|1113.83|1110.23|1114.88|1111.28|1113.1|1109.5|0
1735619400000|2024-12-31 04:30:00|1113.73|1110.13|1114.88|1111.28|1114.88|1111.28|1113.52|1109.92|0
1735619700000|2024-12-31 04:35:00|1114.67|1111.07|1113.31|1109.71|1114.67|1111.07|1112.58|1108.98|0
1735620000000|2024-12-31 04:40:00|1113.41|1109.81|1112.37|1108.77|1113.41|1109.81|1112.16|1108.56|0
1735620300000|2024-12-31 04:45:00|1112.58|1108.98|1114.56|1110.96|1114.56|1110.96|1112.58|1108.98|0
1735620600000|2024-12-31 04:50:00|1114.46|1110.86|1116.34|1112.74|1116.34|1112.74|1114.46|1110.86|0
1735620900000|2024-12-31 04:55:00|1116.23|1112.63|1117.06|1113.46|1117.8|1114.2|1115.92|1112.32|0
1735621200000|2024-12-31 05:00:00|1116.96|1113.36|1117.17|1113.57|1117.59|1113.99|1116.23|1112.63|0
1735621500000|2024-12-31 05:05:00|1116.96|1113.36|1117.8|1114.2|1117.8|1114.2|1116.96|1113.36|0
1735621800000|2024-12-31 05:10:00|1117.59|1113.99|1116.85|1113.25|1117.59|1113.99|1116.22|1112.62|0
1735622100000|2024-12-31 05:15:00|1116.75|1113.15|1116.12|1112.52|1116.96|1113.36|1116.12|1112.52|0
1735622400000|2024-12-31 05:20:00|1116.22|1112.62|1118.21|1114.61|1118.21|1114.61|1116.12|1112.52|0
1735622700000|2024-12-31 05:25:00|1118.1|1114.5|1116.96|1113.36|1118.21|1114.61|1116.96|1113.36|0
1735623000000|2024-12-31 05:30:00|1116.85|1113.25|1115.7|1112.1|1117.17|1113.57|1114.97|1111.37|0
1735623300000|2024-12-31 05:35:00|1115.91|1112.31|1115.28|1111.68|1116.33|1112.73|1114.65|1111.05|0
1735623600000|2024-12-31 05:40:00|1115.07|1111.47|1114.75|1111.15|1116.75|1113.15|1114.65|1111.05|0
1735623900000|2024-12-31 05:45:00|1114.86|1111.26|1116.33|1112.73|1116.33|1112.73|1114.65|1111.05|0
1735624200000|2024-12-31 05:50:00|1116.12|1112.52|1117.37|1113.77|1117.58|1113.98|1116.12|1112.52|0
1735624500000|2024-12-31 05:55:00|1117.26|1113.66|1117.79|1114.19|1118|1114.4|1116.53|1112.93|0
1735624800000|2024-12-31 06:00:00|1117.58|1113.98|1115.9|1112.3|1117.58|1113.98|1115.59|1111.99|0
1735625100000|2024-12-31 06:05:00|1115.79|1112.19|1113.91|1110.31|1115.9|1112.3|1113.08|1109.48|0
1735625400000|2024-12-31 06:10:00|1114.02|1110.42|1114.24|1111.24|1114.77|1111.77|1114.02|1110.42|0
1735625700000|2024-12-31 06:15:00|1114.14|1111.14|1115.6|1112.6|1116.02|1113.02|1114.14|1111.14|0
1735626000000|2024-12-31 06:20:00|1115.91|1112.91|1114.97|1111.97|1116.12|1113.12|1114.76|1111.76|0
1735626300000|2024-12-31 06:25:00|1115.28|1112.28|1115.07|1112.07|1115.6|1112.6|1114.76|1111.76|0
1735626600000|2024-12-31 06:30:00|1115.18|1112.18|1113.19|1110.19|1115.39|1112.39|1113.19|1110.19|0
1735626900000|2024-12-31 06:35:00|1113.3|1110.3|1113.09|1110.09|1113.51|1110.51|1112.46|1109.46|0
1735627200000|2024-12-31 06:40:00|1113.19|1110.19|1111.41|1108.41|1113.3|1110.3|1111|1108|0
1735627500000|2024-12-31 06:45:00|1111.83|1108.83|1113.71|1110.71|1113.71|1110.71|1111.83|1108.83|0
1735627800000|2024-12-31 06:50:00|1113.92|1110.92|1114.13|1111.13|1114.55|1111.55|1113.39|1110.39|0
1735628100000|2024-12-31 06:55:00|1114.23|1111.23|1113.5|1110.5|1114.86|1111.86|1113.5|1110.5|0
1735628400000|2024-12-31 07:00:00|1113.92|1110.92|1114.34|1111.34|1114.96|1111.96|1113.08|1110.08|0
1735628700000|2024-12-31 07:05:00|1114.54|1111.54|1114.96|1111.96|1115.38|1112.38|1113.71|1110.71|0
1735629000000|2024-12-31 07:10:00|1114.85|1111.85|1117.89|1114.89|1117.89|1114.89|1114.54|1111.54|0
1735629300000|2024-12-31 07:15:00|1118.1|1115.1|1116.84|1113.84|1118.2|1115.2|1115.9|1112.9|0
1735629600000|2024-12-31 07:20:00|1116.63|1113.63|1118.1|1115.1|1118.31|1115.31|1116.21|1113.21|0
1735629900000|2024-12-31 07:25:00|1118.31|1115.31|1115.48|1112.48|1118.31|1115.31|1115.38|1112.38|0
1735630200000|2024-12-31 07:30:00|1115.38|1112.38|1113.8|1110.8|1115.58|1112.58|1112.34|1109.34|0
1735630500000|2024-12-31 07:35:00|1113.7|1110.7|1116|1113|1116.21|1113.21|1113.49|1110.49|0
1735630800000|2024-12-31 07:40:00|1116.1|1113.1|1116.21|1113.21|1118.09|1115.09|1115.79|1112.79|0
1735631100000|2024-12-31 07:45:00|1115.79|1112.79|1116.63|1113.63|1117.35|1114.35|1115.47|1112.47|0
1735631400000|2024-12-31 07:50:00|1116.83|1113.83|1116.72|1113.72|1117.25|1114.25|1116|1113|0
1735631700000|2024-12-31 07:55:00|1116.42|1113.42|1115.68|1112.68|1116.62|1113.62|1114.74|1111.74|0
1735632000000|2024-12-31 08:00:00|1116.41|1113.41|1116.3|1113.3|1117.25|1114.25|1114.95|1111.95|0
1735632300000|2024-12-31 08:05:00|1115.47|1112.47|1117.25|1114.25|1117.35|1114.35|1114.95|1111.95|0
1735632600000|2024-12-31 08:10:00|1117.46|1114.46|1114.11|1111.11|1117.67|1114.67|1113.27|1110.27|0
1735632900000|2024-12-31 08:15:00|1114.32|1111.32|1112.85|1109.85|1114.32|1111.32|1111.81|1108.81|0
1735633200000|2024-12-31 08:20:00|1112.96|1109.96|1112.64|1109.64|1114.11|1111.11|1111.81|1108.81|0
1735633500000|2024-12-31 08:25:00|1112.54|1109.54|1113.06|1110.06|1113.16|1110.16|1111.6|1108.6|0
1735633800000|2024-12-31 08:30:00|1112.74|1109.74|1116.09|1113.09|1116.82|1113.82|1112.43|1109.43|0
1735634100000|2024-12-31 08:35:00|1115.57|1112.57|1114.83|1111.83|1115.99|1112.99|1114.31|1111.31|0
1735634400000|2024-12-31 08:40:00|1114.73|1111.73|1114.31|1111.31|1115.36|1112.36|1113.48|1110.48|0
1735634700000|2024-12-31 08:45:00|1114.52|1111.52|1113.16|1110.16|1114.52|1111.52|1112.85|1109.85|0
1735635000000|2024-12-31 08:50:00|1113.37|1110.37|1115.87|1112.87|1115.87|1112.87|1113.16|1110.16|0
1735635300000|2024-12-31 08:55:00|1115.77|1112.77|1114.94|1111.94|1115.98|1112.98|1114.52|1111.52|0
1735635600000|2024-12-31 09:00:00|1114.73|1111.73|1115.77|1112.77|1116.82|1113.82|1113.78|1110.78|0
1735635900000|2024-12-31 09:05:00|1115.56|1112.56|1120.58|1117.58|1120.79|1117.79|1115.24|1112.24|0
1735636200000|2024-12-31 09:10:00|1119.96|1116.96|1127.71|1124.71|1128.13|1125.13|1119.96|1116.96|0
1735636500000|2024-12-31 09:15:00|1127.08|1124.08|1126.55|1123.55|1127.81|1124.81|1125.92|1122.92|0
1735636800000|2024-12-31 09:20:00|1126.45|1123.45|1130.23|1127.23|1130.44|1127.44|1126.03|1123.03|0
1735637100000|2024-12-31 09:25:00|1130.02|1127.02|1131.9|1128.9|1132.12|1129.12|1129.81|1126.81|0
1735637400000|2024-12-31 09:30:00|1131.69|1128.69|1130.43|1127.43|1131.9|1128.9|1130.22|1127.22|0
1735637700000|2024-12-31 09:35:00|1130.64|1127.64|1132.11|1129.11|1132.95|1129.95|1129.06|1126.06|0
1735638000000|2024-12-31 09:40:00|1131.9|1128.9|1134.63|1131.63|1135.05|1132.05|1131.58|1128.58|0
1735638300000|2024-12-31 09:45:00|1134.52|1131.52|1134.21|1131.21|1135.26|1132.26|1133.37|1130.37|0
1735638600000|2024-12-31 09:50:00|1134.1|1131.1|1133.89|1130.89|1134.63|1131.63|1132.53|1129.53|0
1735638900000|2024-12-31 09:55:00|1134|1131|1133.16|1130.16|1134.21|1131.21|1132.53|1129.53|0
1735639200000|2024-12-31 10:00:00|1132.95|1129.95|1132.53|1129.53|1132.95|1129.95|1131.48|1128.48|0
1735639500000|2024-12-31 10:05:00|1132.42|1129.42|1133.16|1130.16|1133.58|1130.58|1131.48|1128.48|0
1735639800000|2024-12-31 10:10:00|1133.05|1130.05|1131.89|1128.89|1133.16|1130.16|1131.47|1128.47|0
1735640100000|2024-12-31 10:15:00|1131.68|1128.68|1131.89|1128.89|1132.1|1129.1|1131.47|1128.47|0
1735640400000|2024-12-31 10:20:00|1132.1|1129.1|1133.36|1130.36|1133.36|1130.36|1132.1|1129.1|0
1735640700000|2024-12-31 10:25:00|1133.57|1130.57|1132.1|1129.1|1133.99|1130.99|1131.47|1128.47|0
1735641000000|2024-12-31 10:30:00|1131.89|1128.89|1132.1|1129.1|1132.41|1129.41|1131.47|1128.47|0
1735641300000|2024-12-31 10:35:00|1131.99|1128.99|1134.2|1131.2|1134.3|1131.3|1131.89|1128.89|0
1735641600000|2024-12-31 10:40:00|1134.3|1131.3|1133.57|1130.57|1134.41|1131.41|1133.25|1130.25|0
1735641900000|2024-12-31 10:45:00|1133.78|1130.78|1135.67|1132.67|1136.09|1133.09|1133.36|1130.36|0
1735642200000|2024-12-31 10:50:00|1135.46|1132.46|1135.46|1132.46|1137.14|1134.14|1135.25|1132.25|0
1735642500000|2024-12-31 10:55:00|1135.67|1132.67|1134.62|1131.62|1136.09|1133.09|1134.41|1131.41|0
1735642800000|2024-12-31 11:00:00|1135.25|1132.25|1136.3|1133.3|1136.51|1133.51|1135.04|1132.04|0
1735643100000|2024-12-31 11:05:00|1136.51|1133.51|1137.35|1134.35|1137.35|1134.35|1135.98|1132.98|0
1735643400000|2024-12-31 11:10:00|1137.45|1134.45|1134.4|1131.4|1137.56|1134.56|1134.29|1131.29|0
1735643700000|2024-12-31 11:15:00|1134.61|1131.61|1133.14|1130.14|1135.24|1132.24|1132.82|1129.82|0
1735644000000|2024-12-31 11:20:00|1132.82|1129.82|1133.35|1130.35|1134.19|1131.19|1132.09|1129.09|0
1735644300000|2024-12-31 11:25:00|1133.14|1130.14|1133.77|1130.77|1134.19|1131.19|1132.93|1129.93|0
1735644600000|2024-12-31 11:30:00|1133.87|1130.87|1133.98|1130.98|1134.4|1131.4|1133.56|1130.56|0
1735644900000|2024-12-31 11:35:00|1133.87|1130.87|1135.03|1132.03|1135.66|1132.66|1133.77|1130.77|0
1735645200000|2024-12-31 11:40:00|1134.92|1131.92|1135.34|1132.34|1136.29|1133.29|1133.98|1130.98|0
1735645500000|2024-12-31 11:45:00|1135.24|1132.24|1136.08|1133.08|1136.08|1133.08|1134.92|1131.92|0
1735645800000|2024-12-31 11:50:00|1135.87|1132.87|1135.66|1132.66|1136.5|1133.5|1135.45|1132.45|0
1735646100000|2024-12-31 11:55:00|1135.76|1132.76|1135.86|1132.86|1135.97|1132.97|1135.34|1132.34|0
1735646400000|2024-12-31 12:00:00|1135.65|1132.65|1136.28|1133.28|1136.92|1133.92|1135.44|1132.44|0
1735646700000|2024-12-31 12:05:00|1136.38|1133.38|1139.23|1136.23|1140.07|1137.07|1136.28|1133.28|0
1735647000000|2024-12-31 12:10:00|1139.33|1136.33|1137.75|1134.75|1139.44|1136.44|1137.33|1134.33|0
1735647300000|2024-12-31 12:15:00|1137.96|1134.96|1137.75|1134.75|1137.96|1134.96|1137.54|1134.54|0
1735647600000|2024-12-31 12:20:00|1137.54|1134.54|1137.96|1134.96|1137.96|1134.96|1137.54|1134.54|0
1735647900000|2024-12-31 12:25:00|1137.75|1134.75|1138.48|1135.48|1139.22|1136.22|1137.64|1134.64|0
1735648200000|2024-12-31 12:30:00|1138.59|1135.59|1137.54|1134.54|1138.59|1135.59|1137.54|1134.54|0
1735648500000|2024-12-31 12:35:00|1137.43|1134.43|1135.44|1132.44|1137.43|1134.43|1135.44|1132.44|0
1735648800000|2024-12-31 12:40:00|1135.86|1132.86|1136.91|1133.91|1137.33|1134.33|1135.86|1132.86|0
1735649100000|2024-12-31 12:45:00|1136.49|1133.49|1133.33|1130.33|1136.7|1133.7|1133.33|1130.33|0
1735649400000|2024-12-31 12:50:00|1133.12|1130.12|1133.33|1130.33|1134.17|1131.17|1132.91|1129.91|0
1735649700000|2024-12-31 12:55:00|1133.54|1130.54|1130.6|1127.6|1133.54|1130.54|1129.97|1126.97|0
1735650000000|2024-12-31 13:00:00|1130.39|1127.39|1130.07|1127.07|1131.02|1128.02|1128.71|1125.71|0
1735650300000|2024-12-31 13:05:00|1130.18|1127.18|1129.55|1126.55|1130.18|1127.18|1127.24|1124.24|0
1735650600000|2024-12-31 13:10:00|1129.76|1126.76|1132.91|1129.91|1133.33|1130.33|1129.76|1126.76|0
1735650900000|2024-12-31 13:15:00|1133.01|1130.01|1132.9|1129.9|1134.38|1131.38|1132.69|1129.69|0
1735651200000|2024-12-31 13:20:00|1132.69|1129.69|1132.69|1129.69|1132.69|1129.69|1129.33|1126.33|0
1735651500000|2024-12-31 13:25:00|1132.79|1129.79|1132.69|1129.69|1133.32|1130.32|1130.8|1127.8|0
1735651800000|2024-12-31 13:30:00|1132.58|1129.58|1135.1|1132.1|1136.05|1133.05|1131.74|1128.74|0
1735652100000|2024-12-31 13:35:00|1135|1132|1136.26|1133.26|1136.47|1133.47|1134.79|1131.79|0
1735652400000|2024-12-31 13:40:00|1136.05|1133.05|1134.79|1131.79|1137.1|1134.1|1134.37|1131.37|0
1735652700000|2024-12-31 13:45:00|1134.58|1131.58|1131.53|1128.53|1134.58|1131.58|1130.17|1127.17|0
1735653000000|2024-12-31 13:50:00|1131.64|1128.64|1132.16|1129.16|1132.9|1129.9|1130.59|1127.59|0
1735653300000|2024-12-31 13:55:00|1132.06|1129.06|1131.22|1128.22|1132.48|1129.48|1130.38|1127.38|0
1735653600000|2024-12-31 14:00:00|1131.43|1128.43|1129.32|1126.32|1131.43|1128.43|1128.7|1125.7|0
1735653900000|2024-12-31 14:05:00|1129.43|1126.43|1132.47|1129.47|1132.68|1129.68|1129.32|1126.32|0
1735654200000|2024-12-31 14:10:00|1132.26|1129.26|1133.94|1130.94|1134.99|1131.99|1131.21|1128.21|0
1735654500000|2024-12-31 14:15:00|1134.15|1131.15|1134.25|1131.25|1135.2|1132.2|1133.31|1130.31|0
1735654800000|2024-12-31 14:20:00|1134.36|1131.36|1134.99|1131.99|1135.62|1132.62|1133.73|1130.73|0
1735655100000|2024-12-31 14:25:00|1135.2|1132.2|1131.84|1128.84|1135.83|1132.83|1131.42|1128.42|0
1735655400000|2024-12-31 14:30:00|1131.63|1128.63|1133.52|1130.52|1137.3|1134.3|1128.69|1125.69|0
1735655700000|2024-12-31 14:35:00|1132.26|1129.26|1123.87|1120.87|1134.36|1131.36|1123.66|1120.66|0
1735656000000|2024-12-31 14:40:00|1122.82|1119.82|1124.5|1121.5|1125.96|1122.96|1120.1|1117.1|0
1735656300000|2024-12-31 14:45:00|1124.08|1121.08|1131.42|1128.42|1133.1|1130.1|1124.08|1121.08|0
1735656600000|2024-12-31 14:50:00|1131|1128|1126.17|1123.17|1131.21|1128.21|1122.08|1119.08|0
1735656900000|2024-12-31 14:55:00|1126.59|1123.59|1132.04|1129.04|1133.1|1130.1|1125.96|1122.96|0
1735657200000|2024-12-31 15:00:00|1130.37|1127.37|1130.78|1127.78|1137.09|1134.09|1129.73|1126.73|0
1735657500000|2024-12-31 15:05:00|1130.15|1127.15|1118.63|1115.63|1132.46|1129.46|1118.31|1115.31|0
1735657800000|2024-12-31 15:10:00|1118.21|1115.21|1125.54|1122.54|1125.54|1122.54|1116.74|1113.74|0
1735658100000|2024-12-31 15:15:00|1123.86|1120.86|1131.62|1128.62|1131.62|1128.62|1121.97|1118.97|0
1735658400000|2024-12-31 15:20:00|1131.2|1128.2|1133.51|1130.51|1133.93|1130.93|1129.73|1126.73|0
1735658700000|2024-12-31 15:25:00|1132.88|1129.88|1126.77|1123.77|1135.39|1132.39|1125.09|1122.09|0
1735659000000|2024-12-31 15:30:00|1126.98|1123.98|1119.85|1116.85|1131.08|1128.08|1119.22|1116.22|0
1735659300000|2024-12-31 15:35:00|1120.69|1117.69|1127.21|1124.21|1127.21|1124.21|1119.43|1116.43|0
1735659600000|2024-12-31 15:40:00|1127|1124|1120.49|1117.49|1127.84|1124.84|1120.07|1117.07|0
1735659900000|2024-12-31 15:45:00|1120.7|1117.7|1118.71|1115.71|1123.64|1120.64|1118.61|1115.61|0
1735660200000|2024-12-31 15:50:00|1118.82|1115.82|1124.06|1121.06|1125.32|1122.32|1118.61|1115.61|0
1735660500000|2024-12-31 15:55:00|1123.22|1120.22|1119.23|1116.23|1124.06|1121.06|1119.02|1116.02|0
1735660800000|2024-12-31 16:00:00|1120.07|1117.07|1110.02|1107.02|1120.07|1117.07|1108.34|1105.34|0
1735661100000|2024-12-31 16:05:00|1110.22|1107.22|1112.53|1109.53|1113.04|1110.04|1108.13|1105.13|0
1735661400000|2024-12-31 16:10:00|1113.15|1110.15|1112.73|1109.73|1113.78|1110.78|1108.34|1105.34|0
1735661700000|2024-12-31 16:15:00|1112.52|1109.52|1106.25|1103.25|1113.78|1110.78|1106.25|1103.25|0
1735662000000|2024-12-31 16:20:00|1106.04|1103.04|1106.04|1103.04|1109.59|1106.59|1103.32|1100.32|0
1735662300000|2024-12-31 16:25:00|1105.62|1102.62|1104.78|1101.78|1107.5|1104.5|1104.16|1101.16|0
1735662600000|2024-12-31 16:30:00|1104.16|1101.16|1103.74|1100.74|1104.99|1101.99|1101.44|1098.44|0
1735662900000|2024-12-31 16:35:00|1104.36|1101.36|1102.42|1099.42|1105.41|1102.41|1101.1|1098.1|0
1735663200000|2024-12-31 16:40:00|1103.29|1100.29|1108.84|1105.84|1109.67|1106.67|1102.34|1099.34|0
1735663500000|2024-12-31 16:45:00|1108.42|1105.42|1110.92|1107.92|1111.76|1108.76|1106.12|1103.12|0
1735663800000|2024-12-31 16:50:00|1111.13|1108.13|1107.44|1104.44|1112.8|1109.8|1106.61|1103.61|0
1735664100000|2024-12-31 16:55:00|1107.13|1104.13|1105.77|1102.77|1107.44|1104.44|1104.31|1101.31|0
1735664400000|2024-12-31 17:00:00|1105.56|1102.56|1105.14|1102.14|1105.98|1102.98|1100.14|1097.14|0
1735664700000|2024-12-31 17:05:00|1105.56|1102.56|1107.54|1104.54|1108.48|1105.48|1103.47|1100.47|0
1735665000000|2024-12-31 17:10:00|1107.65|1104.65|1104.1|1101.1|1108.9|1105.9|1101.6|1098.6|0
1735665300000|2024-12-31 17:15:00|1104.31|1101.31|1106.81|1103.81|1107.96|1104.96|1103.26|1100.26|0
1735665600000|2024-12-31 17:20:00|1107.02|1104.02|1099.23|1096.23|1107.86|1104.86|1098.19|1095.19|0
1735665900000|2024-12-31 17:25:00|1099.33|1096.33|1096.31|1093.31|1101.94|1098.94|1095.69|1092.69|0
1735666200000|2024-12-31 17:30:00|1096.1|1093.1|1093.81|1090.81|1097.14|1094.14|1091.32|1088.32|0
1735666500000|2024-12-31 17:35:00|1093.19|1090.19|1089.86|1086.86|1093.81|1090.81|1088.4|1085.4|0
1735666800000|2024-12-31 17:40:00|1089.65|1086.65|1091.31|1088.31|1093.18|1090.18|1088.4|1085.4|0
1735667100000|2024-12-31 17:45:00|1091.73|1088.73|1091.17|1088.17|1093.73|1090.73|1088.83|1085.83|0
1735667400000|2024-12-31 17:50:00|1091.59|1088.59|1098.46|1095.46|1098.66|1095.66|1090.96|1087.96|0
1735667700000|2024-12-31 17:55:00|1098.04|1095.04|1107.6|1104.6|1107.81|1104.81|1098.04|1095.04|0
1735668000000|2024-12-31 18:00:00|1107.81|1104.81|1106.76|1103.76|1107.81|1104.81|1102.58|1099.58|0
1735668300000|2024-12-31 18:05:00|1105.92|1102.92|1107.07|1104.07|1111.36|1108.36|1104.67|1101.67|0
1735668600000|2024-12-31 18:10:00|1106.34|1103.34|1101.96|1098.96|1106.76|1103.76|1099.87|1096.87|0
1735668900000|2024-12-31 18:15:00|1100.91|1097.91|1097.58|1094.58|1104.25|1101.25|1097.58|1094.58|0
1735669200000|2024-12-31 18:20:00|1097.37|1094.37|1088.4|1085.4|1097.68|1094.68|1088.4|1085.4|0
1735669500000|2024-12-31 18:25:00|1088.19|1085.19|1088.87|1085.87|1092.83|1089.83|1087|1084|0
1735669800000|2024-12-31 18:30:00|1088.25|1085.25|1092.82|1089.82|1095.95|1092.95|1088.25|1085.25|0
1735670100000|2024-12-31 18:35:00|1093.24|1090.24|1092.41|1089.41|1093.86|1090.86|1088.46|1085.46|0
1735670400000|2024-12-31 18:40:00|1093.03|1090.03|1096.58|1093.58|1098.03|1095.03|1093.03|1090.03|0
1735670700000|2024-12-31 18:45:00|1096.78|1093.78|1098.24|1095.24|1099.7|1096.7|1095.12|1092.12|0
1735671000000|2024-12-31 18:50:00|1099.07|1096.07|1096.16|1093.16|1101.78|1098.78|1095.33|1092.33|0
1735671300000|2024-12-31 18:55:00|1095.74|1092.74|1092.41|1089.41|1096.57|1093.57|1092.41|1089.41|0
1735671600000|2024-12-31 19:00:00|1092|1089|1090.04|1087.04|1093.66|1090.66|1085.76|1082.76|0
1735671900000|2024-12-31 19:05:00|1089.63|1086.63|1097.74|1094.74|1097.94|1094.94|1089.63|1086.63|0
1735672200000|2024-12-31 19:10:00|1098.36|1095.36|1101.28|1098.28|1102.53|1099.53|1098.36|1095.36|0
1735672500000|2024-12-31 19:15:00|1101.49|1098.49|1092.95|1089.95|1102.11|1099.11|1092.53|1089.53|0
1735672800000|2024-12-31 19:20:00|1093.36|1090.36|1090.45|1087.45|1093.57|1090.57|1087.96|1084.96|0
1735673100000|2024-12-31 19:25:00|1090.87|1087.87|1089.2|1086.2|1094.4|1091.4|1088.79|1085.79|0
1735673400000|2024-12-31 19:30:00|1089|1086|1087.54|1084.54|1089.62|1086.62|1087.33|1084.33|0
1735673700000|2024-12-31 19:35:00|1087.96|1084.96|1092.94|1089.94|1093.78|1090.78|1087.96|1084.96|0
1735674000000|2024-12-31 19:40:00|1093.15|1090.15|1090.45|1087.45|1093.36|1090.36|1085.26|1082.26|0
1735674300000|2024-12-31 19:45:00|1089.82|1086.82|1089.82|1086.82|1092.11|1089.11|1088.78|1085.78|0
1735674600000|2024-12-31 19:50:00|1089.62|1086.62|1094.19|1091.19|1097.73|1094.73|1089.62|1086.62|0
1735674900000|2024-12-31 19:55:00|1094.4|1091.4|1100.85|1097.85|1100.85|1097.85|1094.4|1091.4|0
1735675200000|2024-12-31 20:00:00|1100.22|1097.22|1099.6|1096.6|1101.06|1098.06|1098.14|1095.14|0
1735675500000|2024-12-31 20:05:00|1099.18|1096.18|1103.1|1100.1|1105.02|1102.02|1099.18|1096.18|0
1735675800000|2024-12-31 20:10:00|1102.27|1099.27|1093.53|1090.53|1102.9|1099.9|1091.86|1088.86|0
1735676100000|2024-12-31 20:15:00|1093.32|1090.32|1099.35|1096.35|1099.56|1096.56|1091.86|1088.86|0
1735676400000|2024-12-31 20:20:00|1099.56|1096.56|1101.43|1098.43|1107.06|1104.06|1098.93|1095.93|0
1735676700000|2024-12-31 20:25:00|1101.22|1098.22|1108.94|1105.94|1109.36|1106.36|1099.97|1096.97|0
1735677000000|2024-12-31 20:30:00|1109.36|1106.36|1103.93|1100.93|1109.99|1106.99|1101.22|1098.22|0
1735677300000|2024-12-31 20:35:00|1104.35|1101.35|1100.97|1097.97|1111.03|1108.03|1100.55|1097.55|0
1735677600000|2024-12-31 20:40:00|1100.86|1097.86|1099.92|1096.92|1103.88|1100.88|1098.88|1095.88|0
1735677900000|2024-12-31 20:45:00|1099.29|1096.29|1105.76|1102.76|1106.39|1103.39|1095.12|1092.12|0
1735678200000|2024-12-31 20:50:00|1105.65|1102.65|1094.08|1091.08|1105.65|1102.65|1094.08|1091.08|0
1735678500000|2024-12-31 20:55:00|1093.25|1090.25|1099.71|1096.71|1100.54|1097.54|1089.29|1086.29|0
1735678800000|2024-12-31 21:00:00|1099.29|1096.29|1098.04|1095.04|1102|1099|1096.58|1093.58|0
1735679100000|2024-12-31 21:05:00|1098.45|1095.45|1101.58|1098.58|1102|1099|1097.2|1094.2|0
1735679400000|2024-12-31 21:10:00|1101.79|1098.79|1100.75|1097.75|1102|1099|1100.12|1097.12|0
1735679700000|2024-12-31 21:15:00|1101.06|1097.86|1101.06|1097.86|1101.06|1097.86|1101.06|1097.86|0
1735780500000|2025-01-02 01:15:00|1104.97|1101.77|1103.92|1100.72|1105.07|1101.87|1103.92|1100.72|0
1735780800000|2025-01-02 01:20:00|1103.72|1100.52|1107.68|1104.48|1108.1|1104.9|1103.61|1100.41|0
1735781100000|2025-01-02 01:25:00|1107.89|1104.69|1106.43|1103.23|1108.31|1105.11|1106.32|1103.12|0
1735781400000|2025-01-02 01:30:00|1106.33|1103.33|1104.24|1101.24|1106.85|1103.85|1103.82|1100.82|0
1735781700000|2025-01-02 01:35:00|1104.03|1101.03|1110.72|1107.72|1110.93|1107.93|1103.4|1100.4|0
1735782000000|2025-01-02 01:40:00|1110.4|1107.4|1109.67|1106.67|1110.82|1107.82|1108.93|1105.93|0
1735782300000|2025-01-02 01:45:00|1109.46|1106.46|1108.51|1105.51|1110.3|1107.3|1107.58|1104.58|0
1735782600000|2025-01-02 01:50:00|1108.41|1105.41|1111.34|1108.34|1111.55|1108.55|1108|1105|0
1735782900000|2025-01-02 01:55:00|1111.55|1108.55|1108.62|1105.62|1111.55|1108.55|1107.78|1104.78|0
1735783200000|2025-01-02 02:00:00|1108.2|1105.2|1108.62|1105.62|1109.67|1106.67|1107.78|1104.78|0
1735783500000|2025-01-02 02:05:00|1108.83|1105.83|1110.08|1107.08|1110.92|1107.92|1108.83|1105.83|0
1735783800000|2025-01-02 02:10:00|1109.87|1106.87|1110.08|1107.08|1110.81|1107.81|1109.14|1106.14|0
1735784100000|2025-01-02 02:15:00|1109.87|1106.87|1110.71|1107.71|1110.71|1107.71|1108.72|1105.72|0
1735784400000|2025-01-02 02:20:00|1110.92|1107.92|1110.5|1107.5|1112.38|1109.38|1110.5|1107.5|0
1735784700000|2025-01-02 02:25:00|1110.6|1107.6|1114.78|1111.78|1115.31|1112.31|1110.5|1107.5|0
1735785000000|2025-01-02 02:30:00|1114.68|1111.68|1114.26|1111.26|1114.68|1111.68|1113.01|1110.01|0
1735785300000|2025-01-02 02:35:00|1114.05|1111.05|1116.36|1113.36|1116.46|1113.46|1113.42|1110.42|0
1735785600000|2025-01-02 02:40:00|1116.15|1113.15|1117.4|1114.4|1117.82|1114.82|1115.83|1112.83|0
1735785900000|2025-01-02 02:45:00|1117.19|1114.19|1116.77|1113.77|1117.19|1114.19|1116.35|1113.35|0
1735786200000|2025-01-02 02:50:00|1117.19|1114.19|1114.78|1111.78|1118.03|1115.03|1114.78|1111.78|0
1735786500000|2025-01-02 02:55:00|1114.68|1111.68|1116.03|1113.03|1116.35|1113.35|1114.68|1111.68|0
1735786800000|2025-01-02 03:00:00|1116.45|1113.45|1115.19|1112.19|1116.77|1113.77|1114.88|1111.88|0
1735787100000|2025-01-02 03:05:00|1115.09|1112.09|1114.67|1111.67|1115.3|1112.3|1114.15|1111.15|0
1735787400000|2025-01-02 03:10:00|1114.77|1111.77|1114.25|1111.25|1115.3|1112.3|1114.04|1111.04|0
1735787700000|2025-01-02 03:15:00|1114.04|1111.04|1115.3|1112.3|1115.4|1112.4|1113.31|1110.31|0
1735788000000|2025-01-02 03:20:00|1115.09|1112.09|1117.39|1114.39|1117.6|1114.6|1114.88|1111.88|0
1735788300000|2025-01-02 03:25:00|1117.18|1114.18|1117.6|1114.6|1119.28|1116.28|1116.55|1113.55|0
1735788600000|2025-01-02 03:30:00|1117.7|1114.7|1116.97|1113.97|1118.23|1115.23|1116.34|1113.34|0
1735788900000|2025-01-02 03:35:00|1116.86|1113.86|1115.5|1112.5|1116.86|1113.86|1115.29|1112.29|0
1735789200000|2025-01-02 03:40:00|1115.6|1112.6|1113.41|1110.41|1115.6|1112.6|1113.2|1110.2|0
1735789500000|2025-01-02 03:45:00|1113.62|1110.62|1112.78|1109.78|1113.62|1110.62|1111.62|1108.62|0
1735789800000|2025-01-02 03:50:00|1112.99|1109.99|1114.24|1111.24|1114.45|1111.45|1112.99|1109.99|0
1735790100000|2025-01-02 03:55:00|1114.34|1111.34|1113.2|1110.2|1114.45|1111.45|1112.99|1109.99|0
1735790400000|2025-01-02 04:00:00|1113.61|1110.61|1113.09|1110.09|1114.66|1111.66|1112.78|1109.78|0
1735790700000|2025-01-02 04:05:00|1113.4|1110.4|1114.03|1111.03|1114.45|1111.45|1111.94|1108.94|0
1735791000000|2025-01-02 04:10:00|1114.24|1111.24|1112.87|1109.87|1114.66|1111.66|1112.67|1109.67|0
1735791300000|2025-01-02 04:15:00|1112.77|1109.77|1112.56|1109.56|1113.4|1110.4|1111.94|1108.94|0
1735791600000|2025-01-02 04:20:00|1112.45|1109.45|1110.89|1107.89|1112.98|1109.98|1109.84|1106.84|0
1735791900000|2025-01-02 04:25:00|1110.68|1107.68|1112.14|1109.14|1112.35|1109.35|1110.68|1107.68|0
1735792200000|2025-01-02 04:30:00|1112.24|1109.24|1114.24|1111.24|1114.44|1111.44|1111.93|1108.93|0
1735792500000|2025-01-02 04:35:00|1114.23|1111.23|1114.65|1111.65|1115.28|1112.28|1114.13|1111.13|0
1735792800000|2025-01-02 04:40:00|1114.86|1111.86|1115.91|1112.91|1116.12|1113.12|1114.44|1111.44|0
1735793100000|2025-01-02 04:45:00|1116.01|1113.01|1115.49|1112.49|1116.01|1113.01|1114.86|1111.86|0
1735793400000|2025-01-02 04:50:00|1115.38|1112.38|1115.91|1112.91|1116.95|1113.95|1115.17|1112.17|0
1735793700000|2025-01-02 04:55:00|1116.01|1113.01|1115.28|1112.28|1116.43|1113.43|1115.17|1112.17|0
1735794000000|2025-01-02 05:00:00|1115.49|1112.49|1115.69|1112.69|1116.11|1113.11|1114.54|1111.54|0
1735794300000|2025-01-02 05:05:00|1115.59|1112.59|1115.27|1112.27|1116.53|1113.53|1115.27|1112.27|0
1735794600000|2025-01-02 05:10:00|1115.9|1112.9|1118.21|1115.21|1118.42|1115.42|1115.9|1112.9|0
1735794900000|2025-01-02 05:15:00|1118.31|1115.31|1119.88|1116.88|1120.3|1117.3|1117.58|1114.58|0
1735795200000|2025-01-02 05:20:00|1119.98|1116.98|1119.67|1116.67|1120.3|1117.3|1119.46|1116.46|0
1735795500000|2025-01-02 05:25:00|1120.09|1117.09|1119.56|1116.56|1120.09|1117.09|1118.83|1115.83|0
1735795800000|2025-01-02 05:30:00|1119.67|1116.67|1118.93|1115.93|1120.09|1117.09|1117.99|1114.99|0
1735796100000|2025-01-02 05:35:00|1119.04|1116.04|1120.72|1117.72|1121.35|1118.35|1119.04|1116.04|0
1735796400000|2025-01-02 05:40:00|1120.61|1117.61|1121.77|1118.77|1122.19|1119.19|1120.61|1117.61|0
1735796700000|2025-01-02 05:45:00|1122.18|1119.18|1123.54|1120.54|1123.54|1120.54|1121.76|1118.76|0
1735797000000|2025-01-02 05:50:00|1123.65|1120.65|1123.02|1120.02|1124.07|1121.07|1122.81|1119.81|0
1735797300000|2025-01-02 05:55:00|1123.12|1120.12|1121.88|1118.88|1123.4|1120.4|1121.67|1118.67|0
1735797600000|2025-01-02 06:00:00|1122.09|1119.09|1121.67|1118.67|1122.09|1119.09|1121.14|1118.14|0
1735797900000|2025-01-02 06:05:00|1121.77|1118.77|1121.97|1118.97|1122.5|1119.5|1121.66|1118.66|0
1735798200000|2025-01-02 06:10:00|1122.29|1119.29|1121.76|1118.76|1122.29|1119.29|1121.45|1118.45|0
1735798500000|2025-01-02 06:15:00|1121.87|1118.87|1124.18|1121.18|1124.18|1121.18|1121.66|1118.66|0
1735798800000|2025-01-02 06:20:00|1123.55|1120.55|1123.34|1120.34|1123.65|1120.65|1122.81|1119.81|0
1735799100000|2025-01-02 06:25:00|1123.13|1120.13|1121.45|1118.45|1123.13|1120.13|1120.61|1117.61|0
1735799400000|2025-01-02 06:30:00|1121.66|1118.66|1124.18|1121.18|1125.02|1122.02|1120.82|1117.82|0
1735799700000|2025-01-02 06:35:00|1123.86|1120.86|1124.18|1121.18|1124.39|1121.39|1123.34|1120.34|0
1735800000000|2025-01-02 06:40:00|1124.07|1121.07|1123.86|1120.86|1124.39|1121.39|1123.86|1120.86|0
1735800300000|2025-01-02 06:45:00|1123.97|1120.97|1123.97|1120.97|1124.6|1121.6|1123.76|1120.76|0
1735800600000|2025-01-02 06:50:00|1124.18|1121.18|1124.7|1121.7|1124.81|1121.81|1123.76|1120.76|0
1735800900000|2025-01-02 06:55:00|1124.81|1121.81|1124.38|1121.38|1125.23|1122.23|1124.28|1121.28|0
1735801200000|2025-01-02 07:00:00|1124.59|1121.59|1124.79|1121.79|1128.39|1125.39|1124.38|1121.38|0
1735801500000|2025-01-02 07:05:00|1124.9|1121.9|1125.52|1122.52|1125.84|1122.84|1124.37|1121.37|0
1735801800000|2025-01-02 07:10:00|1125.42|1122.42|1124.79|1121.79|1125.63|1122.63|1124.79|1121.79|0
1735802100000|2025-01-02 07:15:00|1125|1122|1125.31|1122.31|1125.31|1122.31|1124.16|1121.16|0
1735802400000|2025-01-02 07:20:00|1125.21|1122.21|1125.63|1122.63|1125.84|1122.84|1124.58|1121.58|0
1735802700000|2025-01-02 07:25:00|1125.42|1122.42|1126.05|1123.05|1126.05|1123.05|1125|1122|0
1735803000000|2025-01-02 07:30:00|1125.63|1122.63|1123.95|1120.95|1125.63|1122.63|1123.11|1120.11|0
1735803300000|2025-01-02 07:35:00|1124.16|1121.16|1124.79|1121.79|1125.21|1122.21|1124.16|1121.16|0
1735803600000|2025-01-02 07:40:00|1124.68|1121.68|1122.26|1119.26|1125|1122|1122.05|1119.05|0
1735803900000|2025-01-02 07:45:00|1121.74|1118.74|1119.67|1116.67|1121.74|1118.74|1119.36|1116.36|0
1735804200000|2025-01-02 07:50:00|1119.78|1116.78|1120.41|1117.41|1121.04|1118.04|1119.78|1116.78|0
1735804500000|2025-01-02 07:55:00|1120.3|1117.3|1119.56|1116.56|1121.66|1118.66|1119.35|1116.35|0
1735804800000|2025-01-02 08:00:00|1121.03|1118.03|1127.65|1124.65|1128.39|1125.39|1119.35|1116.35|0
1735805100000|2025-01-02 08:05:00|1127.76|1124.76|1128.81|1125.81|1130.81|1127.81|1127.13|1124.13|0
1735805400000|2025-01-02 08:10:00|1129.02|1126.02|1130.28|1127.28|1130.92|1127.92|1127.23|1124.23|0
1735805700000|2025-01-02 08:15:00|1130.18|1127.18|1127.86|1124.86|1130.39|1127.39|1125.76|1122.76|0
1735806000000|2025-01-02 08:20:00|1128.28|1125.28|1123.76|1120.76|1128.39|1125.39|1123.76|1120.76|0
1735806300000|2025-01-02 08:25:00|1123.23|1120.23|1116.62|1113.62|1123.34|1120.34|1116.09|1113.09|0
1735806600000|2025-01-02 08:30:00|1117.14|1114.14|1114.94|1111.94|1119.98|1116.98|1113.47|1110.47|0
1735806900000|2025-01-02 08:35:00|1115.15|1112.15|1115.88|1112.88|1118.72|1115.72|1113.68|1110.68|0
1735807200000|2025-01-02 08:40:00|1115.78|1112.78|1117.81|1114.81|1121.44|1118.44|1115.78|1112.78|0
1735807500000|2025-01-02 08:45:00|1117.7|1114.7|1121.27|1118.27|1123.16|1120.16|1115.71|1112.71|0
1735807800000|2025-01-02 08:50:00|1121.17|1118.17|1119.7|1116.7|1122.22|1119.22|1118.86|1115.86|0
1735808100000|2025-01-02 08:55:00|1119.17|1116.17|1122.21|1119.21|1124|1121|1118.86|1115.86|0
1735808400000|2025-01-02 09:00:00|1121.37|1118.37|1121.16|1118.16|1123.47|1120.47|1119.16|1116.16|0
1735808700000|2025-01-02 09:05:00|1120.84|1117.84|1125.58|1122.58|1126.1|1123.1|1120.53|1117.53|0
1735809000000|2025-01-02 09:10:00|1125.15|1122.15|1127.46|1124.46|1128.29|1125.29|1125.15|1122.15|0
1735809300000|2025-01-02 09:15:00|1127.25|1124.25|1127.99|1124.99|1128.83|1125.83|1125.99|1122.99|0
1735809600000|2025-01-02 09:20:00|1128.09|1125.09|1128.09|1125.09|1128.09|1125.09|1125.47|1122.47|0
1735809900000|2025-01-02 09:25:00|1128.2|1125.2|1127.04|1124.04|1128.2|1125.2|1124.83|1121.83|0
1735810200000|2025-01-02 09:30:00|1127.15|1124.15|1126.94|1123.94|1128.2|1125.2|1125.56|1122.56|0
1735810500000|2025-01-02 09:35:00|1127.15|1124.15|1122.31|1119.31|1127.36|1124.36|1120.63|1117.63|0
1735810800000|2025-01-02 09:40:00|1122.2|1119.2|1126.3|1123.3|1126.72|1123.72|1121.47|1118.47|0
1735811100000|2025-01-02 09:45:00|1126.09|1123.09|1126.72|1123.72|1127.77|1124.77|1125.56|1122.56|0
1735811400000|2025-01-02 09:50:00|1127.14|1124.14|1125.35|1122.35|1127.56|1124.56|1124.3|1121.3|0
1735811700000|2025-01-02 09:55:00|1125.25|1122.25|1128.82|1125.82|1128.92|1125.92|1124.83|1121.83|0
1735812000000|2025-01-02 10:00:00|1129.24|1126.24|1127.56|1124.56|1130.09|1127.09|1126.93|1123.93|0
1735812300000|2025-01-02 10:05:00|1127.45|1124.45|1126.93|1123.93|1127.56|1124.56|1124.4|1121.4|0
1735812600000|2025-01-02 10:10:00|1127.03|1124.03|1123.45|1120.45|1127.14|1124.14|1121.67|1118.67|0
1735812900000|2025-01-02 10:15:00|1123.98|1120.98|1126.82|1123.82|1126.93|1123.93|1122.93|1119.93|0
1735813200000|2025-01-02 10:20:00|1126.71|1123.71|1126.39|1123.39|1127.77|1124.77|1125.45|1122.45|0
1735813500000|2025-01-02 10:25:00|1126.5|1123.5|1126.81|1123.81|1127.77|1124.77|1125.45|1122.45|0
1735813800000|2025-01-02 10:30:00|1126.6|1123.6|1128.07|1125.07|1128.18|1125.18|1125.97|1122.97|0
1735814100000|2025-01-02 10:35:00|1127.97|1124.97|1129.24|1126.24|1129.66|1126.66|1127.65|1124.65|0
1735814400000|2025-01-02 10:40:00|1129.45|1126.45|1129.23|1126.23|1129.45|1126.45|1128.39|1125.39|0
1735814700000|2025-01-02 10:45:00|1129.44|1126.44|1129.23|1126.23|1129.87|1126.87|1128.6|1125.6|0
1735815000000|2025-01-02 10:50:00|1129.02|1126.02|1124.92|1121.92|1129.44|1126.44|1123.02|1120.02|0
1735815300000|2025-01-02 10:55:00|1125.02|1122.02|1128.81|1125.81|1129.02|1126.02|1125.02|1122.02|0
1735815600000|2025-01-02 11:00:00|1128.91|1125.91|1126.71|1123.71|1129.12|1126.12|1124.18|1121.18|0
1735815900000|2025-01-02 11:05:00|1126.92|1123.92|1126.7|1123.7|1127.34|1124.34|1124.91|1121.91|0
1735816200000|2025-01-02 11:10:00|1126.8|1123.8|1128.81|1125.81|1129.86|1126.86|1126.7|1123.7|0
1735816500000|2025-01-02 11:15:00|1128.6|1125.6|1129.75|1126.75|1130.28|1127.28|1127.65|1124.65|0
1735816800000|2025-01-02 11:20:00|1129.86|1126.86|1129.01|1126.01|1129.86|1126.86|1128.59|1125.59|0
1735817100000|2025-01-02 11:25:00|1128.7|1125.7|1128.8|1125.8|1129.43|1126.43|1127.96|1124.96|0
1735817400000|2025-01-02 11:30:00|1128.69|1125.69|1126.7|1123.7|1128.69|1125.69|1126.07|1123.07|0
1735817700000|2025-01-02 11:35:00|1126.91|1123.91|1129.22|1126.22|1129.22|1126.22|1126.91|1123.91|0
1735818000000|2025-01-02 11:40:00|1129.43|1126.43|1133.43|1130.43|1133.64|1130.64|1129.22|1126.22|0
1735818300000|2025-01-02 11:45:00|1133.53|1130.53|1138.07|1135.07|1138.49|1135.49|1133.43|1130.43|0
1735818600000|2025-01-02 11:50:00|1137.65|1134.65|1137.65|1134.65|1137.96|1134.96|1135.96|1132.96|0
1735818900000|2025-01-02 11:55:00|1137.86|1134.86|1143.44|1140.44|1143.55|1140.55|1137.44|1134.44|0
1735819200000|2025-01-02 12:00:00|1143.34|1140.34|1143.3|1140.3|1146.88|1143.88|1142.08|1139.08|0
1735819500000|2025-01-02 12:05:00|1144.26|1141.26|1147|1144|1147.43|1144.43|1142.57|1139.57|0
1735819800000|2025-01-02 12:10:00|1147.21|1144.21|1147.42|1144.42|1147.85|1144.85|1145.95|1142.95|0
1735820100000|2025-01-02 12:15:00|1147.31|1144.31|1147.1|1144.1|1148.27|1145.27|1146.37|1143.37|0
1735820400000|2025-01-02 12:20:00|1147.42|1144.42|1147.74|1144.74|1148.48|1145.48|1146.37|1143.37|0
1735820700000|2025-01-02 12:25:00|1147.63|1144.63|1147.42|1144.42|1148.06|1145.06|1146.58|1143.58|0
1735821000000|2025-01-02 12:30:00|1147.63|1144.63|1144.89|1141.89|1148.06|1145.06|1144.89|1141.89|0
1735821300000|2025-01-02 12:35:00|1145.1|1142.1|1145.73|1142.73|1146.57|1143.57|1144.67|1141.67|0
1735821600000|2025-01-02 12:40:00|1145.94|1142.94|1140.45|1137.45|1146.57|1143.57|1139.61|1136.61|0
1735821900000|2025-01-02 12:45:00|1140.66|1137.66|1138.23|1135.23|1140.87|1137.87|1137.81|1134.81|0
1735822200000|2025-01-02 12:50:00|1138.34|1135.34|1136.44|1133.44|1138.34|1135.34|1133.07|1130.07|0
1735822500000|2025-01-02 12:55:00|1136.12|1133.12|1138.86|1135.86|1139.28|1136.28|1135.49|1132.49|0
1735822800000|2025-01-02 13:00:00|1139.18|1136.18|1139.18|1136.18|1139.81|1136.81|1136.75|1133.75|0
1735823100000|2025-01-02 13:05:00|1138.97|1135.97|1138.12|1135.12|1139.81|1136.81|1137.07|1134.07|0
1735823400000|2025-01-02 13:10:00|1137.91|1134.91|1136.86|1133.86|1138.34|1135.34|1136.65|1133.65|0
1735823700000|2025-01-02 13:15:00|1136.65|1133.65|1134.96|1131.96|1137.59|1134.59|1134.75|1131.75|0
1735824000000|2025-01-02 13:20:00|1134.54|1131.54|1134.75|1131.75|1136.86|1133.86|1132.96|1129.96|0
1735824300000|2025-01-02 13:25:00|1134.96|1131.96|1134.08|1131.08|1135.48|1132.48|1132.85|1129.85|0
1735824600000|2025-01-02 13:30:00|1135.03|1132.03|1137.98|1134.98|1137.98|1134.98|1131.34|1128.34|0
1735824900000|2025-01-02 13:35:00|1137.14|1134.14|1138.92|1135.92|1140.93|1137.93|1136.08|1133.08|0
1735825200000|2025-01-02 13:40:00|1138.82|1135.82|1141.14|1138.14|1141.99|1138.99|1137.77|1134.77|0
1735825500000|2025-01-02 13:45:00|1140.72|1137.72|1137.98|1134.98|1140.72|1137.72|1136.08|1133.08|0
1735825800000|2025-01-02 13:50:00|1137.77|1134.77|1135.34|1132.34|1137.77|1134.77|1132.71|1129.71|0
1735826100000|2025-01-02 13:55:00|1134.91|1131.91|1133.55|1130.55|1135.34|1132.34|1132.49|1129.49|0
1735826400000|2025-01-02 14:00:00|1133.76|1130.76|1125.76|1122.76|1133.97|1130.97|1121.55|1118.55|0
1735826700000|2025-01-02 14:05:00|1125.97|1122.97|1128.1|1125.1|1129.75|1126.75|1125.65|1122.65|0
1735827000000|2025-01-02 14:10:00|1127.79|1124.79|1128.42|1125.42|1129.05|1126.05|1126.1|1123.1|0
1735827300000|2025-01-02 14:15:00|1128.21|1125.21|1126.1|1123.1|1131.79|1128.79|1126.1|1123.1|0
1735827600000|2025-01-02 14:20:00|1126.2|1123.2|1126.73|1123.73|1127.89|1124.89|1124.63|1121.63|0
1735827900000|2025-01-02 14:25:00|1126.31|1123.31|1124.63|1121.63|1127.15|1124.15|1124|1121|0
1735828200000|2025-01-02 14:30:00|1123.37|1120.37|1111.43|1108.43|1127.04|1124.04|1111.43|1108.43|0
1735828500000|2025-01-02 14:35:00|1111.85|1108.85|1100.42|1097.42|1111.85|1108.85|1100.42|1097.42|0
1735828800000|2025-01-02 14:40:00|1099.58|1096.58|1105.84|1102.84|1106.47|1103.47|1098.54|1095.54|0
1735829100000|2025-01-02 14:45:00|1106.15|1103.15|1118.18|1115.18|1118.18|1115.18|1106.15|1103.15|0
1735829400000|2025-01-02 14:50:00|1119.22|1116.22|1129.92|1126.92|1129.92|1126.92|1115.45|1112.45|0
1735829700000|2025-01-02 14:55:00|1129.29|1126.29|1131.89|1128.89|1135.7|1132.7|1127.16|1124.16|0
1735830000000|2025-01-02 15:00:00|1133.05|1130.05|1134.84|1131.84|1135.36|1132.36|1128.95|1125.95|0
1735830300000|2025-01-02 15:05:00|1135.68|1132.68|1135.86|1132.86|1140.89|1137.89|1131.85|1128.85|0
1735830600000|2025-01-02 15:10:00|1135.65|1132.65|1136.23|1133.23|1138.86|1135.86|1132.71|1129.71|0
1735830900000|2025-01-02 15:15:00|1136.02|1133.02|1126.14|1123.14|1137.91|1134.91|1126.14|1123.14|0
1735831200000|2025-01-02 15:20:00|1125.93|1122.93|1110.66|1107.66|1126.98|1123.98|1107.94|1104.94|0
1735831500000|2025-01-02 15:25:00|1109.61|1106.61|1111.15|1108.15|1116.18|1113.18|1106.75|1103.75|0
1735831800000|2025-01-02 15:30:00|1111.78|1108.78|1108.08|1105.08|1112.82|1109.82|1101.82|1098.82|0
1735832100000|2025-01-02 15:35:00|1107.87|1104.87|1106.93|1103.93|1115.19|1112.19|1103.07|1100.07|0
1735832400000|2025-01-02 15:40:00|1107.24|1104.24|1106.2|1103.2|1110.38|1107.38|1099.73|1096.73|0
1735832700000|2025-01-02 15:45:00|1105.36|1102.36|1113.72|1110.72|1114.77|1111.77|1100.36|1097.36|0
1735833000000|2025-01-02 15:50:00|1113.51|1110.51|1116.4|1113.4|1120|1117|1106.25|1103.25|0
1735833300000|2025-01-02 15:55:00|1117.03|1114.03|1109.28|1106.28|1117.87|1114.87|1106.98|1103.98|0
1735833600000|2025-01-02 16:00:00|1109.07|1106.07|1092.8|1089.8|1111.16|1108.16|1090.3|1087.3|0
1735833900000|2025-01-02 16:05:00|1092.59|1089.59|1095.51|1092.51|1098.01|1095.01|1092.17|1089.17|0
1735834200000|2025-01-02 16:10:00|1095.09|1092.09|1100|1097|1102.71|1099.71|1091.13|1088.13|0
1735834500000|2025-01-02 16:15:00|1100.21|1097.21|1104.59|1101.59|1105.22|1102.22|1096.97|1093.97|0
1735834800000|2025-01-02 16:20:00|1104.8|1101.8|1107.93|1104.93|1110.23|1107.23|1096.87|1093.87|0
1735835100000|2025-01-02 16:25:00|1108.14|1105.14|1109.39|1106.39|1110.02|1107.02|1104.8|1101.8|0
1735835400000|2025-01-02 16:30:00|1108.98|1105.98|1109.87|1106.87|1111.49|1108.49|1105.84|1102.84|0
1735835700000|2025-01-02 16:35:00|1109.67|1106.67|1113.22|1110.22|1115.73|1112.73|1109.46|1106.46|0
1735836000000|2025-01-02 16:40:00|1112.8|1109.8|1112.16|1109.16|1117.36|1114.36|1111.95|1108.95|0
1735836300000|2025-01-02 16:45:00|1112.57|1109.57|1117.91|1114.91|1118.33|1115.33|1111.42|1108.42|0
1735836600000|2025-01-02 16:50:00|1117.39|1114.39|1109.85|1106.85|1119.28|1116.28|1107.76|1104.76|0
1735836900000|2025-01-02 16:55:00|1110.48|1107.48|1111.94|1108.94|1113.62|1110.62|1109.53|1106.53|0
1735837200000|2025-01-02 17:00:00|1112.78|1109.78|1114.45|1111.45|1114.45|1111.45|1107.97|1104.97|0
1735837500000|2025-01-02 17:05:00|1114.24|1111.24|1108.38|1105.38|1114.87|1111.87|1106.92|1103.92|0
1735837800000|2025-01-02 17:10:00|1108.18|1105.18|1115.5|1112.5|1118.43|1115.43|1108.18|1105.18|0
1735838100000|2025-01-02 17:15:00|1114.03|1111.03|1109.64|1106.64|1115.71|1112.71|1107.96|1104.96|0
1735838400000|2025-01-02 17:20:00|1109.43|1106.43|1099.5|1096.5|1109.43|1106.43|1098.57|1095.57|0
1735838700000|2025-01-02 17:25:00|1099.4|1096.4|1082.75|1079.75|1099.4|1096.4|1081.51|1078.51|0
1735839000000|2025-01-02 17:30:00|1082.96|1079.96|1076.45|1073.45|1082.96|1079.96|1074.8|1071.8|0
1735839300000|2025-01-02 17:35:00|1076.87|1073.87|1064.67|1061.67|1077.08|1074.08|1063.63|1060.63|0
1735839600000|2025-01-02 17:40:00|1064.46|1061.46|1063.57|1060.57|1068.38|1065.38|1056.16|1053.16|0
1735839900000|2025-01-02 17:45:00|1064.4|1061.4|1058.52|1055.52|1066.15|1063.15|1058.42|1055.42|0
1735840200000|2025-01-02 17:50:00|1057.8|1054.8|1062.75|1059.75|1067.09|1064.09|1054.3|1051.3|0
1735840500000|2025-01-02 17:55:00|1063.79|1060.79|1068.75|1065.75|1071.02|1068.02|1062.55|1059.55|0
1735840800000|2025-01-02 18:00:00|1068.54|1065.54|1055.69|1052.69|1068.54|1065.54|1054.66|1051.66|0
1735841100000|2025-01-02 18:05:00|1056.51|1053.51|1066.22|1063.22|1069.74|1066.74|1056.1|1053.1|0
1735841400000|2025-01-02 18:10:00|1065.8|1062.8|1058.37|1055.37|1065.8|1062.8|1056.92|1053.92|0
1735841700000|2025-01-02 18:15:00|1058.57|1055.57|1059.96|1056.96|1060.99|1057.99|1053.42|1050.42|0
1735842000000|2025-01-02 18:20:00|1060.17|1057.17|1060.16|1057.16|1065.95|1062.95|1058.1|1055.1|0
1735842300000|2025-01-02 18:25:00|1060.06|1057.06|1062.26|1059.26|1062.26|1059.26|1054.46|1051.46|0
1735842600000|2025-01-02 18:30:00|1061.25|1058.25|1049.33|1046.33|1061.25|1058.25|1048.71|1045.71|0
1735842900000|2025-01-02 18:35:00|1049.02|1046.02|1053.76|1050.76|1059.12|1056.12|1049.02|1046.02|0
1735843200000|2025-01-02 18:40:00|1053.14|1050.14|1062.41|1059.41|1062.41|1059.41|1050.06|1047.06|0
1735843500000|2025-01-02 18:45:00|1061.59|1058.59|1052.93|1049.93|1061.59|1058.59|1050.88|1047.88|0
1735843800000|2025-01-02 18:50:00|1053.14|1050.14|1048|1045|1054.37|1051.37|1046.97|1043.97|0
1735844100000|2025-01-02 18:55:00|1049.23|1046.23|1058.08|1055.08|1058.9|1055.9|1049.23|1046.23|0
1735844400000|2025-01-02 19:00:00|1057.87|1054.87|1064.32|1061.32|1064.53|1061.53|1054.17|1051.17|0
1735844700000|2025-01-02 19:05:00|1064.01|1061.01|1062.17|1059.17|1068.36|1065.36|1059.49|1056.49|0
1735845000000|2025-01-02 19:10:00|1061.96|1058.96|1060.75|1057.75|1064.88|1061.88|1060.14|1057.14|0
1735845300000|2025-01-02 19:15:00|1061.58|1058.58|1063.43|1060.43|1065.5|1062.5|1059.52|1056.52|0
1735845600000|2025-01-02 19:20:00|1063.23|1060.23|1069|1066|1069|1066|1062.4|1059.4|0
1735845900000|2025-01-02 19:25:00|1068.8|1065.8|1070.86|1067.86|1072.52|1069.52|1067.97|1064.97|0
1735846200000|2025-01-02 19:30:00|1070.04|1067.04|1067.35|1064.35|1070.86|1067.86|1065.08|1062.08|0
1735846500000|2025-01-02 19:35:00|1066.94|1063.94|1066.32|1063.32|1067.97|1064.97|1061.16|1058.16|0
1735846800000|2025-01-02 19:40:00|1065.7|1062.7|1065.78|1062.78|1068.88|1065.88|1064.75|1061.75|0
1735847100000|2025-01-02 19:45:00|1066.19|1063.19|1070.33|1067.33|1073.85|1070.85|1060.62|1057.62|0
1735847400000|2025-01-02 19:50:00|1070.74|1067.74|1072.5|1069.5|1075.3|1072.3|1068.88|1065.88|0
1735847700000|2025-01-02 19:55:00|1072.4|1069.4|1060.41|1057.41|1072.4|1069.4|1059.58|1056.58|0
1735848000000|2025-01-02 20:00:00|1061.23|1058.23|1073.98|1070.98|1073.98|1070.98|1061.23|1058.23|0
1735848300000|2025-01-02 20:05:00|1073.57|1070.57|1073.77|1070.77|1074.7|1071.7|1070.67|1067.67|0
1735848600000|2025-01-02 20:10:00|1073.98|1070.98|1078.95|1075.95|1081.23|1078.23|1073.15|1070.15|0
1735848900000|2025-01-02 20:15:00|1077.81|1074.81|1079.06|1076.06|1079.06|1076.06|1074.5|1071.5|0
1735849200000|2025-01-02 20:20:00|1079.89|1076.89|1080.3|1077.3|1082.38|1079.38|1076.98|1073.98|0
1735849500000|2025-01-02 20:25:00|1080.09|1077.09|1079.47|1076.47|1081.96|1078.96|1078.64|1075.64|0
1735849800000|2025-01-02 20:30:00|1080.92|1077.92|1079.47|1076.47|1086.95|1083.95|1076.77|1073.77|0
1735850100000|2025-01-02 20:35:00|1079.88|1076.88|1074.69|1071.69|1079.88|1076.88|1072.83|1069.83|0
1735850400000|2025-01-02 20:40:00|1074.28|1071.28|1076.76|1073.76|1078.73|1075.73|1074.28|1071.28|0
1735850700000|2025-01-02 20:45:00|1077.28|1074.28|1079.67|1076.67|1082.37|1079.37|1075.52|1072.52|0
1735851000000|2025-01-02 20:50:00|1079.87|1076.87|1076.97|1073.97|1084.44|1081.44|1076.35|1073.35|0
1735851300000|2025-01-02 20:55:00|1075.1|1072.1|1081.95|1078.95|1082.57|1079.57|1074.48|1071.48|0
1735851600000|2025-01-02 21:00:00|1081.53|1078.53|1085.06|1082.06|1085.69|1082.69|1081.53|1078.53|0
1735851900000|2025-01-02 21:05:00|1084.86|1081.86|1084.44|1081.44|1084.86|1081.86|1082.15|1079.15|0
1735852200000|2025-01-02 21:10:00|1083.81|1080.81|1084.85|1081.85|1085.27|1082.27|1082.78|1079.78|0
1735852500000|2025-01-02 21:15:00|1084.74|1081.54|1084.95|1081.75|1085.58|1082.38|1083.29|1080.09|0
1735852800000|2025-01-02 21:20:00|1084.84|1081.64|1085.78|1082.58|1086.41|1083.21|1084.54|1081.34|0
1735853100000|2025-01-02 21:25:00|1085.99|1082.79|1087.24|1084.04|1087.44|1084.24|1084.74|1081.54|0
1735853400000|2025-01-02 21:30:00|1087.34|1084.14|1085.78|1082.58|1087.34|1084.14|1085.16|1081.96|0
1735853700000|2025-01-02 21:35:00|1085.57|1082.37|1084.53|1081.33|1085.67|1082.47|1084.12|1080.92|0
1735854000000|2025-01-02 21:40:00|1084.32|1081.12|1083.91|1080.71|1084.63|1081.43|1082.97|1079.77|0
1735854300000|2025-01-02 21:45:00|1084.11|1080.91|1084.11|1080.91|1084.21|1081.01|1083.28|1080.08|0
1735854600000|2025-01-02 21:50:00|1083.91|1080.71|1083.49|1080.29|1083.91|1080.71|1082.87|1079.67|0
1735854900000|2025-01-02 21:55:00|1083.59|1080.39|1083.17|1079.97|1083.9|1080.7|1082.96|1079.76|0
1735855200000|2025-01-02 22:00:00|1083.61|1080.41|1083.7|1080.5|1083.91|1080.71|1083.61|1080.41|0
1735855500000|2025-01-02 22:05:00|1083.73|1080.53|1083.67|1080.47|1083.76|1080.56|1083.51|1080.31|0
1735855800000|2025-01-02 22:10:00|1083.61|1080.41|1083.51|1080.31|1083.63|1080.43|1083.48|1080.28|0
1735856100000|2025-01-02 22:15:00|1083.61|1080.41|1083.88|1080.68|1083.91|1080.71|1083.42|1080.22|0
1735856400000|2025-01-02 22:20:00|1083.91|1080.71|1083.51|1080.31|1083.94|1080.74|1083.51|1080.31|0
1735856700000|2025-01-02 22:25:00|1083.61|1080.41|1083.57|1080.37|1083.63|1080.43|1083.48|1080.28|0
1735857000000|2025-01-02 22:30:00|1083.48|1080.28|1083.63|1080.43|1083.66|1080.46|1083.45|1080.25|0
1735857300000|2025-01-02 22:35:00|1083.6|1080.4|1083.41|1080.21|1083.63|1080.43|1083.41|1080.21|0
1735857600000|2025-01-02 22:40:00|1083.48|1080.28|1083.5|1080.3|1083.57|1080.37|1083.48|1080.28|0
1735857900000|2025-01-02 22:45:00|1083.66|1080.46|1083.29|1080.09|1083.66|1080.46|1082.8|1079.6|0
1735858200000|2025-01-02 22:50:00|1083.32|1080.12|1083.9|1080.7|1083.9|1080.7|1083.32|1080.12|0
1735858500000|2025-01-02 22:55:00|1083.93|1080.73|1084.02|1080.82|1084.2|1081|1083.71|1080.51|0
1735858800000|2025-01-02 23:00:00|1083.57|1080.37|1081.39|1078.19|1083.57|1080.37|1081.29|1078.09|0
1735859100000|2025-01-02 23:05:00|1081.49|1078.29|1080.98|1077.78|1081.7|1078.5|1079.53|1076.33|0
1735859400000|2025-01-02 23:10:00|1081.19|1077.99|1081.18|1077.98|1082.12|1078.92|1080.56|1077.36|0
1735859700000|2025-01-02 23:15:00|1081.39|1078.19|1082.43|1079.23|1082.85|1079.65|1081.08|1077.88|0
1735860000000|2025-01-02 23:20:00|1082.64|1079.44|1080.56|1077.36|1082.64|1079.44|1080.35|1077.15|0
1735860300000|2025-01-02 23:25:00|1080.35|1077.15|1079.31|1076.11|1080.66|1077.46|1077.86|1074.66|0
1735860600000|2025-01-02 23:30:00|1079.73|1076.53|1078.27|1075.07|1080.56|1077.36|1077.86|1074.66|0
1735860900000|2025-01-02 23:35:00|1078.37|1075.17|1078.06|1074.86|1078.48|1075.28|1077.86|1074.66|0
1735861200000|2025-01-02 23:40:00|1078.27|1075.07|1078.27|1075.07|1078.69|1075.49|1078.06|1074.86|0
1735861500000|2025-01-02 23:45:00|1078.16|1074.96|1077.03|1073.83|1078.48|1075.28|1075.99|1072.79|0
1735861800000|2025-01-02 23:50:00|1077.23|1074.03|1078.48|1075.28|1078.48|1075.28|1076.82|1073.62|0
1735862100000|2025-01-02 23:55:00|1078.27|1075.07|1078.78|1075.58|1079.1|1075.9|1078.27|1075.07|0
1735862400000|2025-01-03 00:00:00|1078.48|1075.28|1079.1|1075.9|1079.3|1076.1|1077.64|1074.44|0
1735862700000|2025-01-03 00:05:00|1078.89|1075.69|1084.29|1081.09|1084.5|1081.3|1078.89|1075.69|0
1735863000000|2025-01-03 00:10:00|1084.5|1081.3|1085.33|1082.13|1086.57|1083.37|1084.5|1081.3|0
1735863300000|2025-01-03 00:15:00|1085.12|1081.92|1085.95|1082.75|1086.99|1083.79|1084.91|1081.71|0
1735863600000|2025-01-03 00:20:00|1085.74|1082.54|1085.53|1082.33|1086.36|1083.16|1084.49|1081.29|0
1735863900000|2025-01-03 00:25:00|1085.42|1082.22|1088.44|1085.24|1089.48|1086.28|1085.42|1082.22|0
1735864200000|2025-01-03 00:30:00|1088.33|1085.13|1088.86|1085.66|1089.48|1086.28|1088.03|1084.83|0
1735864500000|2025-01-03 00:35:00|1089.06|1085.86|1090.41|1087.21|1090.83|1087.63|1088.86|1085.66|0
1735864800000|2025-01-03 00:40:00|1090.31|1087.11|1089.9|1086.7|1090.94|1087.74|1089.48|1086.28|0
1735865100000|2025-01-03 00:45:00|1089.79|1086.59|1090.1|1086.9|1090.62|1087.42|1089.69|1086.49|0
1735865400000|2025-01-03 00:50:00|1090.2|1087|1090.52|1087.32|1090.93|1087.73|1089.48|1086.28|0
1735865700000|2025-01-03 00:55:00|1090.62|1087.42|1090.93|1087.73|1090.93|1087.73|1090.31|1087.11|0
1735866000000|2025-01-03 01:00:00|1090.72|1087.52|1090.51|1087.31|1090.93|1087.73|1090.1|1086.9|0
1735866300000|2025-01-03 01:05:00|1090.31|1087.11|1092.39|1089.19|1092.8|1089.6|1090.1|1086.9|0
1735866600000|2025-01-03 01:10:00|1092.18|1088.98|1091.35|1088.15|1092.6|1089.4|1091.35|1088.15|0
1735866900000|2025-01-03 01:15:00|1091.24|1088.04|1091.14|1087.94|1091.35|1088.15|1090.3|1087.1|0
1735867200000|2025-01-03 01:20:00|1091.34|1088.14|1088.74|1085.54|1091.34|1088.14|1088.43|1085.23|0
1735867500000|2025-01-03 01:25:00|1088.64|1085.44|1088.43|1085.23|1089.05|1085.85|1087.18|1083.98|0
1735867800000|2025-01-03 01:30:00|1088.33|1085.33|1089.16|1086.16|1089.16|1086.16|1086.87|1083.87|0
1735868100000|2025-01-03 01:35:00|1089.37|1086.37|1088.53|1085.53|1089.67|1086.67|1087.7|1084.7|0
1735868400000|2025-01-03 01:40:00|1088.74|1085.74|1087.28|1084.28|1089.16|1086.16|1086.87|1083.87|0
1735868700000|2025-01-03 01:45:00|1087.38|1084.38|1086.87|1083.87|1087.49|1084.49|1085.41|1082.41|0
1735869000000|2025-01-03 01:50:00|1087.07|1084.07|1089.46|1086.46|1089.46|1086.46|1086.66|1083.66|0
1735869300000|2025-01-03 01:55:00|1089.57|1086.57|1087.8|1084.8|1089.78|1086.78|1087.49|1084.49|0
1735869600000|2025-01-03 02:00:00|1087.9|1084.9|1090.08|1087.08|1090.19|1087.19|1087.8|1084.8|0
1735869900000|2025-01-03 02:05:00|1090.4|1087.4|1089.15|1086.15|1090.4|1087.4|1088.32|1085.32|0
1735870200000|2025-01-03 02:10:00|1088.94|1085.94|1091.02|1088.02|1091.44|1088.44|1088.73|1085.73|0
1735870500000|2025-01-03 02:15:00|1091.23|1088.23|1092.37|1089.37|1092.48|1089.48|1091.02|1088.02|0
1735870800000|2025-01-03 02:20:00|1092.48|1089.48|1092.9|1089.9|1093.73|1090.73|1092.27|1089.27|0
1735871100000|2025-01-03 02:25:00|1093.1|1090.1|1093.1|1090.1|1094.04|1091.04|1092.48|1089.48|0
1735871400000|2025-01-03 02:30:00|1093.2|1090.2|1090.81|1087.81|1093.2|1090.2|1090.39|1087.39|0
1735871700000|2025-01-03 02:35:00|1090.6|1087.6|1090.81|1087.81|1091.43|1088.43|1089.98|1086.98|0
1735872000000|2025-01-03 02:40:00|1090.6|1087.6|1091.22|1088.22|1091.53|1088.53|1090.18|1087.18|0
1735872300000|2025-01-03 02:45:00|1091.43|1088.43|1089.56|1086.56|1091.43|1088.43|1089.35|1086.35|0
1735872600000|2025-01-03 02:50:00|1089.35|1086.35|1090.18|1087.18|1090.39|1087.39|1088.52|1085.52|0
1735872900000|2025-01-03 02:55:00|1089.97|1086.97|1091.64|1088.64|1091.64|1088.64|1089.56|1086.56|0
1735873200000|2025-01-03 03:00:00|1091.85|1088.85|1093.3|1090.3|1093.51|1090.51|1091.64|1088.64|0
1735873500000|2025-01-03 03:05:00|1093.09|1090.09|1093.3|1090.3|1094.34|1091.34|1092.47|1089.47|0
1735873800000|2025-01-03 03:10:00|1093.51|1090.51|1094.34|1091.34|1094.55|1091.55|1092.88|1089.88|0
1735874100000|2025-01-03 03:15:00|1094.13|1091.13|1093.3|1090.3|1094.34|1091.34|1092.88|1089.88|0
1735874400000|2025-01-03 03:20:00|1093.51|1090.51|1093.92|1090.92|1093.92|1090.92|1092.67|1089.67|0
1735874700000|2025-01-03 03:25:00|1094.34|1091.34|1093.3|1090.3|1094.55|1091.55|1093.09|1090.09|0
1735875000000|2025-01-03 03:30:00|1093.71|1090.71|1093.71|1090.71|1094.13|1091.13|1092.67|1089.67|0
1735875300000|2025-01-03 03:35:00|1093.5|1090.5|1092.56|1089.56|1093.5|1090.5|1092.25|1089.25|0
1735875600000|2025-01-03 03:40:00|1092.88|1089.88|1093.71|1090.71|1093.71|1090.71|1092.88|1089.88|0
1735875900000|2025-01-03 03:45:00|1093.5|1090.5|1093.29|1090.29|1093.71|1090.71|1092.67|1089.67|0
1735876200000|2025-01-03 03:50:00|1093.08|1090.08|1092.04|1089.04|1093.29|1090.29|1091.62|1088.62|0
1735876500000|2025-01-03 03:55:00|1092.25|1089.25|1092.25|1089.25|1092.46|1089.46|1091.62|1088.62|0
1735876800000|2025-01-03 04:00:00|1092.46|1089.46|1091.83|1088.83|1093.5|1090.5|1091.41|1088.41|0
1735877100000|2025-01-03 04:05:00|1091.62|1088.62|1091.2|1088.2|1091.83|1088.83|1091|1088|0
1735877400000|2025-01-03 04:10:00|1091.41|1088.41|1090.37|1087.37|1091.62|1088.62|1090.37|1087.37|0
1735877700000|2025-01-03 04:15:00|1090.58|1087.58|1091.83|1088.83|1091.83|1088.83|1090.16|1087.16|0
1735878000000|2025-01-03 04:20:00|1091.72|1088.72|1091.83|1088.83|1092.24|1089.24|1091.51|1088.51|0
1735878300000|2025-01-03 04:25:00|1091.62|1088.62|1091.62|1088.62|1092.03|1089.03|1091.41|1088.41|0
1735878600000|2025-01-03 04:30:00|1091.82|1088.82|1091.61|1088.61|1091.82|1088.82|1091.41|1088.41|0
1735878900000|2025-01-03 04:35:00|1091.51|1088.51|1090.26|1087.26|1091.61|1088.61|1089.95|1086.95|0
1735879200000|2025-01-03 04:40:00|1090.36|1087.36|1090.36|1087.36|1090.57|1087.57|1089.84|1086.84|0
1735879500000|2025-01-03 04:45:00|1090.15|1087.15|1090.57|1087.57|1090.57|1087.57|1090.15|1087.15|0
1735879800000|2025-01-03 04:50:00|1090.67|1087.67|1091.19|1088.19|1091.4|1088.4|1090.67|1087.67|0
1735880100000|2025-01-03 04:55:00|1090.78|1087.78|1088.79|1085.79|1090.78|1087.78|1088.69|1085.69|0
1735880400000|2025-01-03 05:00:00|1089.11|1086.11|1088.07|1085.07|1089.11|1086.11|1087.24|1084.24|0
1735880700000|2025-01-03 05:05:00|1087.96|1084.96|1088.07|1085.07|1088.28|1085.28|1087.44|1084.44|0
1735881000000|2025-01-03 05:10:00|1087.96|1084.96|1088.48|1085.48|1088.79|1085.79|1087.65|1084.65|0
1735881300000|2025-01-03 05:15:00|1088.69|1085.69|1087.33|1084.33|1088.69|1085.69|1086.82|1083.82|0
1735881600000|2025-01-03 05:20:00|1087.23|1084.23|1088.06|1085.06|1088.06|1085.06|1086.19|1083.19|0
1735881900000|2025-01-03 05:25:00|1087.86|1084.86|1088.69|1085.69|1088.9|1085.9|1087.65|1084.65|0
1735882200000|2025-01-03 05:30:00|1088.48|1085.48|1089.31|1086.31|1089.52|1086.52|1087.44|1084.44|0
1735882500000|2025-01-03 05:35:00|1089.1|1086.1|1089.73|1086.73|1089.83|1086.83|1089.1|1086.1|0
1735882800000|2025-01-03 05:40:00|1089.62|1086.62|1089.52|1086.52|1089.73|1086.73|1088.68|1085.68|0
1735883100000|2025-01-03 05:45:00|1089.31|1086.31|1089.72|1086.72|1090.14|1087.14|1089.1|1086.1|0
1735883400000|2025-01-03 05:50:00|1089.82|1086.82|1087.95|1084.95|1089.93|1086.93|1087.85|1084.85|0
1735883700000|2025-01-03 05:55:00|1087.64|1084.64|1089.1|1086.1|1089.3|1086.3|1087.64|1084.64|0
1735884000000|2025-01-03 06:00:00|1088.78|1085.78|1089.1|1086.1|1089.3|1086.3|1088.68|1085.68|0
1735884300000|2025-01-03 06:05:00|1089.09|1086.09|1088.57|1085.57|1089.09|1086.09|1087.85|1084.85|0
1735884600000|2025-01-03 06:10:00|1088.47|1085.47|1089.93|1086.93|1090.13|1087.13|1087.84|1084.84|0
1735884900000|2025-01-03 06:15:00|1089.72|1086.72|1090.86|1087.86|1090.86|1087.86|1089.3|1086.3|0
1735885200000|2025-01-03 06:20:00|1090.76|1087.76|1090.76|1087.76|1091.17|1088.17|1090.13|1087.13|0
1735885500000|2025-01-03 06:25:00|1090.96|1087.96|1091.48|1088.48|1091.8|1088.8|1090.96|1087.96|0
1735885800000|2025-01-03 06:30:00|1091.38|1088.38|1093.25|1090.25|1093.46|1090.46|1091.38|1088.38|0
1735886100000|2025-01-03 06:35:00|1093.35|1090.35|1091.79|1088.79|1093.35|1090.35|1091.17|1088.17|0
1735886400000|2025-01-03 06:40:00|1092|1089|1092.42|1089.42|1092.63|1089.63|1091.79|1088.79|0
1735886700000|2025-01-03 06:45:00|1092.63|1089.63|1090.96|1087.96|1092.83|1089.83|1090.75|1087.75|0
1735887000000|2025-01-03 06:50:00|1091.17|1088.17|1092|1089|1092.42|1089.42|1091.17|1088.17|0
1735887300000|2025-01-03 06:55:00|1091.89|1088.89|1090.64|1087.64|1092.51|1089.51|1090.43|1087.43|0
1735887600000|2025-01-03 07:00:00|1090.54|1087.54|1089.29|1086.29|1092.21|1089.21|1089.29|1086.29|0
1735887900000|2025-01-03 07:05:00|1089.5|1086.5|1088.25|1085.25|1089.5|1086.5|1088.25|1085.25|0
1735888200000|2025-01-03 07:10:00|1087.41|1084.41|1088.04|1085.04|1088.45|1085.45|1086.58|1083.58|0
1735888500000|2025-01-03 07:15:00|1088.25|1085.25|1092.3|1089.3|1092.62|1089.62|1088.25|1085.25|0
1735888800000|2025-01-03 07:20:00|1092.2|1089.2|1089.91|1086.91|1092.41|1089.41|1088.76|1085.76|0
1735889100000|2025-01-03 07:25:00|1089.7|1086.7|1090.74|1087.74|1090.95|1087.95|1089.08|1086.08|0
1735889400000|2025-01-03 07:30:00|1090.95|1087.95|1091.46|1088.46|1091.78|1088.78|1090.12|1087.12|0
1735889700000|2025-01-03 07:35:00|1091.36|1088.36|1090.74|1087.74|1091.46|1088.46|1090.74|1087.74|0
1735890000000|2025-01-03 07:40:00|1090.95|1087.95|1091.36|1088.36|1091.99|1088.99|1090.11|1087.11|0
1735890300000|2025-01-03 07:45:00|1091.05|1088.05|1091.99|1088.99|1092.4|1089.4|1090.84|1087.84|0
1735890600000|2025-01-03 07:50:00|1091.88|1088.88|1091.98|1088.98|1093.24|1090.24|1091.88|1088.88|0
1735890900000|2025-01-03 07:55:00|1091.78|1088.78|1091.57|1088.57|1092.4|1089.4|1091.46|1088.46|0
1735891200000|2025-01-03 08:00:00|1091.77|1088.77|1093.65|1090.65|1096.57|1093.57|1091.57|1088.57|0
1735891500000|2025-01-03 08:05:00|1093.02|1090.02|1095.11|1092.11|1095.73|1092.73|1092.19|1089.19|0
1735891800000|2025-01-03 08:10:00|1094.79|1091.79|1096.36|1093.36|1096.77|1093.77|1094.48|1091.48|0
1735892100000|2025-01-03 08:15:00|1096.15|1093.15|1095.73|1092.73|1096.87|1093.87|1094.37|1091.37|0
1735892400000|2025-01-03 08:20:00|1096.15|1093.15|1093.54|1090.54|1096.15|1093.15|1093.12|1090.12|0
1735892700000|2025-01-03 08:25:00|1093.44|1090.44|1089.27|1086.27|1094.06|1091.06|1089.06|1086.06|0
1735893000000|2025-01-03 08:30:00|1088.85|1085.85|1089.06|1086.06|1089.48|1086.48|1086.56|1083.56|0
1735893300000|2025-01-03 08:35:00|1088.54|1085.54|1087.6|1084.6|1089.27|1086.27|1087.39|1084.39|0
1735893600000|2025-01-03 08:40:00|1087.81|1084.81|1088.64|1085.64|1089.27|1086.27|1087.18|1084.18|0
1735893900000|2025-01-03 08:45:00|1088.85|1085.85|1088.22|1085.22|1090.2|1087.2|1087.7|1084.7|0
1735894200000|2025-01-03 08:50:00|1088.64|1085.64|1090.2|1087.2|1090.51|1087.51|1088.43|1085.43|0
1735894500000|2025-01-03 08:55:00|1090.3|1087.3|1090.72|1087.72|1091.03|1088.03|1089.68|1086.68|0
1735894800000|2025-01-03 09:00:00|1090.51|1087.51|1092.59|1089.59|1092.59|1089.59|1089.26|1086.26|0
1735895100000|2025-01-03 09:05:00|1093.11|1090.11|1096.76|1093.76|1097.39|1094.39|1093.11|1090.11|0
1735895400000|2025-01-03 09:10:00|1096.97|1093.97|1097.19|1094.19|1098.23|1095.23|1095.72|1092.72|0
1735895700000|2025-01-03 09:15:00|1096.98|1093.98|1096.98|1093.98|1098.96|1095.96|1096.35|1093.35|0
1735896000000|2025-01-03 09:20:00|1096.77|1093.77|1100.73|1097.73|1100.73|1097.73|1096.56|1093.56|0
1735896300000|2025-01-03 09:25:00|1100.52|1097.52|1098.64|1095.64|1100.73|1097.73|1098.64|1095.64|0
1735896600000|2025-01-03 09:30:00|1098.85|1095.85|1097.81|1094.81|1098.85|1095.85|1096.56|1093.56|0
1735896900000|2025-01-03 09:35:00|1098.02|1095.02|1097.81|1094.81|1098.22|1095.22|1097.18|1094.18|0
1735897200000|2025-01-03 09:40:00|1097.91|1094.91|1099.48|1096.48|1099.89|1096.89|1097.91|1094.91|0
1735897500000|2025-01-03 09:45:00|1099.27|1096.27|1098.89|1095.89|1099.89|1096.89|1097.7|1094.7|0
1735897800000|2025-01-03 09:50:00|1099.1|1096.1|1099.72|1096.72|1099.93|1096.93|1098.26|1095.26|0
1735898100000|2025-01-03 09:55:00|1099.93|1096.93|1099.3|1096.3|1100.97|1097.97|1099.3|1096.3|0
1735898400000|2025-01-03 10:00:00|1099.4|1096.4|1096.38|1093.38|1099.4|1096.4|1095.96|1092.96|0
1735898700000|2025-01-03 10:05:00|1096.27|1093.27|1097|1094|1097.42|1094.42|1096.06|1093.06|0
1735899000000|2025-01-03 10:10:00|1096.9|1093.9|1097.42|1094.42|1097.42|1094.42|1096.38|1093.38|0
1735899300000|2025-01-03 10:15:00|1097.63|1094.63|1096.79|1093.79|1097.63|1094.63|1096.38|1093.38|0
1735899600000|2025-01-03 10:20:00|1096.58|1093.58|1095.12|1092.12|1096.58|1093.58|1094.29|1091.29|0
1735899900000|2025-01-03 10:25:00|1094.91|1091.91|1095.54|1092.54|1095.75|1092.75|1093.25|1090.25|0
1735900200000|2025-01-03 10:30:00|1095.33|1092.33|1093.87|1090.87|1095.75|1092.75|1093.66|1090.66|0
1735900500000|2025-01-03 10:35:00|1093.76|1090.76|1094.39|1091.39|1094.7|1091.7|1093.24|1090.24|0
1735900800000|2025-01-03 10:40:00|1094.08|1091.08|1094.49|1091.49|1094.7|1091.7|1094.08|1091.08|0
1735901100000|2025-01-03 10:45:00|1094.18|1091.18|1093.34|1090.34|1094.49|1091.49|1093.03|1090.03|0
1735901400000|2025-01-03 10:50:00|1093.24|1090.24|1090.74|1087.74|1093.24|1090.24|1090.21|1087.21|0
1735901700000|2025-01-03 10:55:00|1090.95|1087.95|1091.57|1088.57|1091.78|1088.78|1090.53|1087.53|0
1735902000000|2025-01-03 11:00:00|1091.78|1088.78|1091.57|1088.57|1092.2|1089.2|1090.74|1087.74|0
1735902300000|2025-01-03 11:05:00|1091.46|1088.46|1088.44|1085.44|1091.46|1088.46|1088.44|1085.44|0
1735902600000|2025-01-03 11:10:00|1088.65|1085.65|1089.28|1086.28|1089.38|1086.38|1087.92|1084.92|0
1735902900000|2025-01-03 11:15:00|1089.07|1086.07|1089.9|1086.9|1090.73|1087.73|1089.07|1086.07|0
1735903200000|2025-01-03 11:20:00|1090.11|1087.11|1091.15|1088.15|1091.25|1088.25|1089.69|1086.69|0
1735903500000|2025-01-03 11:25:00|1091.56|1088.56|1091.77|1088.77|1092.5|1089.5|1091.36|1088.36|0
1735903800000|2025-01-03 11:30:00|1091.66|1088.66|1090.1|1087.1|1091.66|1088.66|1090.1|1087.1|0
1735904100000|2025-01-03 11:35:00|1090|1087|1090.94|1087.94|1091.35|1088.35|1090|1087|0
1735904400000|2025-01-03 11:40:00|1091.14|1088.14|1090.93|1087.93|1091.56|1088.56|1090.52|1087.52|0
1735904700000|2025-01-03 11:45:00|1091.14|1088.14|1090.93|1087.93|1091.56|1088.56|1090.73|1087.73|0
1735905000000|2025-01-03 11:50:00|1090.52|1087.52|1091.14|1088.14|1091.14|1088.14|1089.57|1086.57|0
1735905300000|2025-01-03 11:55:00|1090.93|1087.93|1091.56|1088.56|1091.76|1088.76|1090.82|1087.82|0
1735905600000|2025-01-03 12:00:00|1090.72|1087.72|1089.26|1086.26|1090.93|1087.93|1089.15|1086.15|0
1735905900000|2025-01-03 12:05:00|1089.15|1086.15|1088.85|1085.85|1089.68|1086.68|1087.81|1084.81|0
1735906200000|2025-01-03 12:10:00|1088.95|1085.95|1090.3|1087.3|1090.72|1087.72|1088.85|1085.85|0
1735906500000|2025-01-03 12:15:00|1090.09|1087.09|1086.97|1083.97|1090.3|1087.3|1086.97|1083.97|0
1735906800000|2025-01-03 12:20:00|1087.18|1084.18|1089.88|1086.88|1089.88|1086.88|1086.97|1083.97|0
1735907100000|2025-01-03 12:25:00|1089.78|1086.78|1091.55|1088.55|1091.65|1088.65|1089.57|1086.57|0
1735907400000|2025-01-03 12:30:00|1091.34|1088.34|1090.09|1087.09|1091.97|1088.97|1090.09|1087.09|0
1735907700000|2025-01-03 12:35:00|1089.88|1086.88|1091.55|1088.55|1091.76|1088.76|1089.46|1086.46|0
1735908000000|2025-01-03 12:40:00|1091.65|1088.65|1090.6|1087.6|1092.17|1089.17|1090.3|1087.3|0
1735908300000|2025-01-03 12:45:00|1090.5|1087.5|1091.54|1088.54|1092.38|1089.38|1090.5|1087.5|0
1735908600000|2025-01-03 12:50:00|1091.44|1088.44|1093.42|1090.42|1093.42|1090.42|1091.13|1088.13|0
1735908900000|2025-01-03 12:55:00|1093.31|1090.31|1093.84|1090.84|1094.25|1091.25|1093.31|1090.31|0
1735909200000|2025-01-03 13:00:00|1093.42|1090.42|1096.76|1093.76|1097.69|1094.69|1093.21|1090.21|0
1735909500000|2025-01-03 13:05:00|1096.96|1093.96|1097.59|1094.59|1098.32|1095.32|1096.13|1093.13|0
1735909800000|2025-01-03 13:10:00|1097.8|1094.8|1096.2|1093.2|1098.62|1095.62|1095.99|1092.99|0
1735910100000|2025-01-03 13:15:00|1096.3|1093.3|1094.74|1091.74|1096.83|1093.83|1094.74|1091.74|0
1735910400000|2025-01-03 13:20:00|1094.53|1091.53|1096.62|1093.62|1096.62|1093.62|1094.32|1091.32|0
1735910700000|2025-01-03 13:25:00|1096.41|1093.41|1097.03|1094.03|1097.45|1094.45|1095.37|1092.37|0
1735911000000|2025-01-03 13:30:00|1097.13|1094.13|1098.91|1095.91|1098.91|1095.91|1096.83|1093.83|0
1735911300000|2025-01-03 13:35:00|1098.7|1095.7|1097.45|1094.45|1098.91|1095.91|1097.45|1094.45|0
1735911600000|2025-01-03 13:40:00|1097.66|1094.66|1097.24|1094.24|1098.91|1095.91|1097.24|1094.24|0
1735911900000|2025-01-03 13:45:00|1097.13|1094.13|1097.45|1094.45|1097.45|1094.45|1095.36|1092.36|0
1735912200000|2025-01-03 13:50:00|1097.03|1094.03|1094.73|1091.73|1097.24|1094.24|1093.06|1090.06|0
1735912500000|2025-01-03 13:55:00|1094.94|1091.94|1092.23|1089.23|1094.94|1091.94|1092.23|1089.23|0
1735912800000|2025-01-03 14:00:00|1092.65|1089.65|1093.9|1090.9|1094.94|1091.94|1092.65|1089.65|0
1735913100000|2025-01-03 14:05:00|1093.69|1090.69|1098.17|1095.17|1098.28|1095.28|1093.48|1090.48|0
1735913400000|2025-01-03 14:10:00|1098.07|1095.07|1099.11|1096.11|1099.32|1096.32|1097.65|1094.65|0
1735913700000|2025-01-03 14:15:00|1099.21|1096.21|1102.45|1099.45|1102.66|1099.66|1098.69|1095.69|0
1735914000000|2025-01-03 14:20:00|1102.25|1099.25|1102.45|1099.45|1103.5|1100.5|1102.24|1099.24|0
1735914300000|2025-01-03 14:25:00|1102.76|1099.76|1104.13|1101.13|1104.96|1101.96|1102.76|1099.76|0
1735914600000|2025-01-03 14:30:00|1104.54|1101.54|1108.87|1105.87|1113.48|1110.48|1099.94|1096.94|0
1735914900000|2025-01-03 14:35:00|1109.08|1106.08|1120.82|1117.82|1120.82|1117.82|1105.31|1102.31|0
1735915200000|2025-01-03 14:40:00|1121.45|1118.45|1119.72|1116.72|1122.46|1119.46|1117.62|1114.62|0
1735915500000|2025-01-03 14:45:00|1119.51|1116.51|1108.19|1105.19|1120.98|1117.98|1104.84|1101.84|0
1735915800000|2025-01-03 14:50:00|1107.56|1104.56|1105.68|1102.68|1110.91|1107.91|1098.99|1095.99|0
1735916100000|2025-01-03 14:55:00|1106.09|1103.09|1108.08|1105.08|1109.44|1106.44|1104.21|1101.21|0
1735916400000|2025-01-03 15:00:00|1108.4|1105.4|1117.58|1114.58|1118.11|1115.11|1104.9|1101.9|0
1735916700000|2025-01-03 15:05:00|1117.69|1114.69|1117.69|1114.69|1120.63|1117.63|1114.33|1111.33|0
1735917000000|2025-01-03 15:10:00|1118.53|1115.53|1109.92|1106.92|1120|1117|1106.16|1103.16|0
1735917300000|2025-01-03 15:15:00|1110.13|1107.13|1104.69|1101.69|1113.28|1110.28|1101.13|1098.13|0
1735917600000|2025-01-03 15:20:00|1105.32|1102.32|1107.2|1104.2|1108.25|1105.25|1095.49|1092.49|0
1735917900000|2025-01-03 15:25:00|1106.99|1103.99|1110.95|1107.95|1111.58|1108.58|1105.52|1102.52|0
1735918200000|2025-01-03 15:30:00|1109.7|1106.7|1113.05|1110.05|1113.26|1110.26|1105.51|1102.51|0
1735918500000|2025-01-03 15:35:00|1113.26|1110.26|1112.84|1109.84|1118.08|1115.08|1110.53|1107.53|0
1735918800000|2025-01-03 15:40:00|1113.47|1110.47|1117.66|1114.66|1121.23|1118.23|1112.94|1109.94|0
1735919100000|2025-01-03 15:45:00|1117.45|1114.45|1116.05|1113.05|1120.03|1117.03|1113.32|1110.32|0
1735919400000|2025-01-03 15:50:00|1116.47|1113.47|1114.37|1111.37|1118.15|1115.15|1112.27|1109.27|0
1735919700000|2025-01-03 15:55:00|1113.95|1110.95|1118.15|1115.15|1119.2|1116.2|1112.48|1109.48|0
1735920000000|2025-01-03 16:00:00|1118.57|1115.57|1121.51|1118.51|1124.03|1121.03|1116.47|1113.47|0
1735920300000|2025-01-03 16:05:00|1121.72|1118.72|1112.27|1109.27|1121.72|1118.72|1110.59|1107.59|0
1735920600000|2025-01-03 16:10:00|1113.11|1110.11|1113.11|1110.11|1113.73|1110.73|1109.33|1106.33|0
1735920900000|2025-01-03 16:15:00|1112.69|1109.69|1114.36|1111.36|1114.78|1111.78|1111.22|1108.22|0
1735921200000|2025-01-03 16:20:00|1114.78|1111.78|1116.88|1113.88|1118.77|1115.77|1113.1|1110.1|0
1735921500000|2025-01-03 16:25:00|1116.46|1113.46|1122.03|1119.03|1122.34|1119.34|1116.46|1113.46|0
1735921800000|2025-01-03 16:30:00|1122.34|1119.34|1127.39|1124.39|1127.61|1124.61|1121.71|1118.71|0
1735922100000|2025-01-03 16:35:00|1126.55|1123.55|1128.02|1125.02|1130.55|1127.55|1124.45|1121.45|0
1735922400000|2025-01-03 16:40:00|1128.66|1125.66|1130.93|1127.93|1131.78|1128.78|1127.81|1124.81|0
1735922700000|2025-01-03 16:45:00|1130.72|1127.72|1131.78|1128.78|1132.41|1129.41|1129.88|1126.88|0
1735923000000|2025-01-03 16:50:00|1131.99|1128.99|1132.2|1129.2|1133.46|1130.46|1131.14|1128.14|0
1735923300000|2025-01-03 16:55:00|1131.99|1128.99|1128.4|1125.4|1133.04|1130.04|1127.77|1124.77|0
1735923600000|2025-01-03 17:00:00|1128.82|1125.82|1131.77|1128.77|1131.98|1128.98|1128.61|1125.61|0
1735923900000|2025-01-03 17:05:00|1131.98|1128.98|1131.14|1128.14|1133.88|1130.88|1130.72|1127.72|0
1735924200000|2025-01-03 17:10:00|1130.72|1127.72|1127.56|1124.56|1132.4|1129.4|1127.56|1124.56|0
1735924500000|2025-01-03 17:15:00|1127.34|1124.34|1126.29|1123.29|1132.4|1129.4|1126.08|1123.08|0
1735924800000|2025-01-03 17:20:00|1126.5|1123.5|1129.45|1126.45|1129.45|1126.45|1125.45|1122.45|0
1735925100000|2025-01-03 17:25:00|1129.24|1126.24|1126.29|1123.29|1131.98|1128.98|1126.08|1123.08|0
1735925400000|2025-01-03 17:30:00|1126.71|1123.71|1127.55|1124.55|1128.18|1125.18|1124.6|1121.6|0
1735925700000|2025-01-03 17:35:00|1127.34|1124.34|1127.55|1124.55|1128.39|1125.39|1126.29|1123.29|0
1735926000000|2025-01-03 17:40:00|1127.76|1124.76|1127.34|1124.34|1129.02|1126.02|1127.13|1124.13|0
1735926300000|2025-01-03 17:45:00|1127.55|1124.55|1128.6|1125.6|1129.02|1126.02|1125.65|1122.65|0
1735926600000|2025-01-03 17:50:00|1128.39|1125.39|1129.44|1126.44|1130.71|1127.71|1128.39|1125.39|0
1735926900000|2025-01-03 17:55:00|1129.23|1126.23|1130.71|1127.71|1131.34|1128.34|1128.81|1125.81|0
1735927200000|2025-01-03 18:00:00|1130.5|1127.5|1129.23|1126.23|1131.34|1128.34|1126.7|1123.7|0
1735927500000|2025-01-03 18:05:00|1129.02|1126.02|1130.07|1127.07|1131.13|1128.13|1128.6|1125.6|0
1735927800000|2025-01-03 18:10:00|1130.28|1127.28|1130.7|1127.7|1131.34|1128.34|1129.44|1126.44|0
1735928100000|2025-01-03 18:15:00|1130.8|1127.8|1132.39|1129.39|1132.39|1129.39|1130.28|1127.28|0
1735928400000|2025-01-03 18:20:00|1132.81|1129.81|1131.76|1128.76|1133.66|1130.66|1131.12|1128.12|0
1735928700000|2025-01-03 18:25:00|1131.97|1128.97|1137.87|1134.87|1137.87|1134.87|1131.97|1128.97|0
1735929000000|2025-01-03 18:30:00|1137.66|1134.66|1136.18|1133.18|1139.78|1136.78|1135.13|1132.13|0
1735929300000|2025-01-03 18:35:00|1136.4|1133.4|1140.2|1137.2|1140.41|1137.41|1136.18|1133.18|0
1735929600000|2025-01-03 18:40:00|1140.41|1137.41|1138.2|1135.2|1140.83|1137.83|1138.2|1135.2|0
1735929900000|2025-01-03 18:45:00|1138.41|1135.41|1138.83|1135.83|1139.68|1136.68|1138.41|1135.41|0
1735930200000|2025-01-03 18:50:00|1138.62|1135.62|1137.99|1134.99|1138.83|1135.83|1136.3|1133.3|0
1735930500000|2025-01-03 18:55:00|1138.2|1135.2|1135.87|1132.87|1139.04|1136.04|1134.39|1131.39|0
1735930800000|2025-01-03 19:00:00|1134.82|1131.82|1138.2|1135.2|1138.62|1135.62|1134.18|1131.18|0
1735931100000|2025-01-03 19:05:00|1137.98|1134.98|1140.1|1137.1|1140.1|1137.1|1136.72|1133.72|0
1735931400000|2025-01-03 19:10:00|1140.31|1137.31|1140.31|1137.31|1141.15|1138.15|1138.62|1135.62|0
1735931700000|2025-01-03 19:15:00|1140.41|1137.41|1142.63|1139.63|1142.63|1139.63|1139.67|1136.67|0
1735932000000|2025-01-03 19:20:00|1142.42|1139.42|1140.73|1137.73|1143.06|1140.06|1140.73|1137.73|0
1735932300000|2025-01-03 19:25:00|1140.52|1137.52|1142.21|1139.21|1142.21|1139.21|1139.46|1136.46|0
1735932600000|2025-01-03 19:30:00|1141.79|1138.79|1143.9|1140.9|1144.32|1141.32|1141.36|1138.36|0
1735932900000|2025-01-03 19:35:00|1144.11|1141.11|1146.23|1143.23|1146.44|1143.44|1143.48|1140.48|0
1735933200000|2025-01-03 19:40:00|1145.8|1142.8|1144.74|1141.74|1146.23|1143.23|1144.32|1141.32|0
1735933500000|2025-01-03 19:45:00|1144.53|1141.53|1144.32|1141.32|1145.8|1142.8|1143.47|1140.47|0
1735933800000|2025-01-03 19:50:00|1144.53|1141.53|1142.41|1139.41|1144.53|1141.53|1140.72|1137.72|0
1735934100000|2025-01-03 19:55:00|1142.63|1139.63|1141.99|1138.99|1142.84|1139.84|1141.36|1138.36|0
1735934400000|2025-01-03 20:00:00|1140.93|1137.93|1137.97|1134.97|1140.93|1137.93|1136.7|1133.7|0
1735934700000|2025-01-03 20:05:00|1137.76|1134.76|1139.45|1136.45|1140.72|1137.72|1137.13|1134.13|0
1735935000000|2025-01-03 20:10:00|1139.34|1136.34|1140.3|1137.3|1140.72|1137.72|1138.39|1135.39|0
1735935300000|2025-01-03 20:15:00|1140.08|1137.08|1139.87|1136.87|1140.72|1137.72|1139.66|1136.66|0
1735935600000|2025-01-03 20:20:00|1139.66|1136.66|1139.02|1136.02|1140.72|1137.72|1138.39|1135.39|0
1735935900000|2025-01-03 20:25:00|1139.24|1136.24|1140.5|1137.5|1140.93|1137.93|1138.39|1135.39|0
1735936200000|2025-01-03 20:30:00|1139.23|1136.23|1138.6|1135.6|1139.87|1136.87|1135.85|1132.85|0
1735936500000|2025-01-03 20:35:00|1138.81|1135.81|1138.81|1135.81|1140.71|1137.71|1137.97|1134.97|0
1735936800000|2025-01-03 20:40:00|1138.39|1135.39|1137.12|1134.12|1139.44|1136.44|1136.91|1133.91|0
1735937100000|2025-01-03 20:45:00|1137.33|1134.33|1135.22|1132.22|1138.17|1135.17|1133.1|1130.1|0
1735937400000|2025-01-03 20:50:00|1135|1132|1135.43|1132.43|1136.9|1133.9|1133.32|1130.32|0
1735937700000|2025-01-03 20:55:00|1135.32|1132.32|1140.07|1137.07|1141.98|1138.98|1135.32|1132.32|0
1735938000000|2025-01-03 21:00:00|1139.44|1136.44|1137.75|1134.75|1139.65|1136.65|1136.48|1133.48|0
1735938300000|2025-01-03 21:05:00|1137.54|1134.54|1138.59|1135.59|1139.02|1136.02|1137.33|1134.33|0
1735938600000|2025-01-03 21:10:00|1138.38|1135.38|1137.32|1134.32|1138.48|1135.48|1137.11|1134.11|0
1736126400000|2025-01-06 01:20:00|1139.24|1136.04|1138.18|1134.98|1139.24|1136.04|1137.76|1134.56|0
1736126700000|2025-01-06 01:25:00|1137.97|1134.77|1137.86|1134.66|1138.39|1135.19|1137.55|1134.35|0
1736127000000|2025-01-06 01:30:00|1137.76|1134.76|1138.08|1135.08|1138.72|1135.72|1137.45|1134.45|0
1736127300000|2025-01-06 01:35:00|1137.87|1134.87|1136.81|1133.81|1137.87|1134.87|1135.76|1132.76|0
1736127600000|2025-01-06 01:40:00|1136.7|1133.7|1137.02|1134.02|1137.02|1134.02|1136.07|1133.07|0
1736127900000|2025-01-06 01:45:00|1137.23|1134.23|1135.97|1132.97|1137.66|1134.66|1135.97|1132.97|0
1736128200000|2025-01-06 01:50:00|1135.86|1132.86|1136.6|1133.6|1136.6|1133.6|1135.33|1132.33|0
1736128500000|2025-01-06 01:55:00|1136.49|1133.49|1137.86|1134.86|1137.86|1134.86|1136.49|1133.49|0
1736128800000|2025-01-06 02:00:00|1137.65|1134.65|1135.33|1132.33|1137.65|1134.65|1134.91|1131.91|0
1736129100000|2025-01-06 02:05:00|1135.12|1132.12|1137.02|1134.02|1137.86|1134.86|1135.12|1132.12|0
1736129400000|2025-01-06 02:10:00|1137.12|1134.12|1139.34|1136.34|1139.76|1136.76|1137.12|1134.12|0
1736129700000|2025-01-06 02:15:00|1139.55|1136.55|1140.4|1137.4|1140.61|1137.61|1139.34|1136.34|0
1736130000000|2025-01-06 02:20:00|1140.61|1137.61|1139.76|1136.76|1140.82|1137.82|1139.55|1136.55|0
1736130300000|2025-01-06 02:25:00|1139.55|1136.55|1137.22|1134.22|1139.97|1136.97|1137.01|1134.01|0
1736130600000|2025-01-06 02:30:00|1137.01|1134.01|1137.75|1134.75|1138.49|1135.49|1136.59|1133.59|0
1736130900000|2025-01-06 02:35:00|1137.65|1134.65|1138.7|1135.7|1138.7|1135.7|1137.43|1134.43|0
1736131200000|2025-01-06 02:40:00|1138.59|1135.59|1137.01|1134.01|1138.91|1135.91|1136.69|1133.69|0
1736131500000|2025-01-06 02:45:00|1137.22|1134.22|1138.7|1135.7|1138.7|1135.7|1137.01|1134.01|0
1736131800000|2025-01-06 02:50:00|1138.91|1135.91|1139.33|1136.33|1139.33|1136.33|1138.28|1135.28|0
1736132100000|2025-01-06 02:55:00|1139.22|1136.22|1139.12|1136.12|1139.54|1136.54|1139.12|1136.12|0
1736132400000|2025-01-06 03:00:00|1139.22|1136.22|1138.91|1135.91|1139.54|1136.54|1138.91|1135.91|0
1736132700000|2025-01-06 03:05:00|1139.12|1136.12|1138.27|1135.27|1139.33|1136.33|1138.06|1135.06|0
1736133000000|2025-01-06 03:10:00|1138.16|1135.16|1138.91|1135.91|1138.91|1135.91|1138.06|1135.06|0
1736133300000|2025-01-06 03:15:00|1139.12|1136.12|1138.69|1135.69|1139.33|1136.33|1138.48|1135.48|0
1736133600000|2025-01-06 03:20:00|1138.9|1135.9|1138.06|1135.06|1138.9|1135.9|1137.95|1134.95|0
1736133900000|2025-01-06 03:25:00|1137.63|1134.63|1137.95|1134.95|1138.37|1135.37|1137.21|1134.21|0
1736134200000|2025-01-06 03:30:00|1138.06|1135.06|1139.11|1136.11|1139.11|1136.11|1137.84|1134.84|0
1736134500000|2025-01-06 03:35:00|1139.32|1136.32|1139.75|1136.75|1139.96|1136.96|1139.11|1136.11|0
1736134800000|2025-01-06 03:40:00|1139.64|1136.64|1138.9|1135.9|1139.75|1136.75|1138.48|1135.48|0
1736135100000|2025-01-06 03:45:00|1138.69|1135.69|1138.26|1135.26|1138.69|1135.69|1138.05|1135.05|0
1736135400000|2025-01-06 03:50:00|1138.47|1135.47|1138.05|1135.05|1138.79|1135.79|1138.05|1135.05|0
1736135700000|2025-01-06 03:55:00|1137.94|1134.94|1138.05|1135.05|1138.26|1135.26|1137.63|1134.63|0
1736136000000|2025-01-06 04:00:00|1138.26|1135.26|1137.94|1134.94|1138.47|1135.47|1137.84|1134.84|0
1736136300000|2025-01-06 04:05:00|1138.05|1135.05|1138.68|1135.68|1138.68|1135.68|1138.05|1135.05|0
1736136600000|2025-01-06 04:10:00|1138.47|1135.47|1138.68|1135.68|1138.89|1135.89|1138.47|1135.47|0
1736136900000|2025-01-06 04:15:00|1138.57|1135.57|1139.1|1136.1|1139.31|1136.31|1137.83|1134.83|0
1736137200000|2025-01-06 04:20:00|1138.89|1135.89|1139.74|1136.74|1139.95|1136.95|1138.89|1135.89|0
1736137500000|2025-01-06 04:25:00|1139.95|1136.95|1140.37|1137.37|1140.58|1137.58|1139.74|1136.74|0
1736137800000|2025-01-06 04:30:00|1140.47|1137.47|1140.58|1137.58|1140.79|1137.79|1140.37|1137.37|0
1736138100000|2025-01-06 04:35:00|1140.47|1137.47|1141|1138|1141|1138|1140.16|1137.16|0
1736138400000|2025-01-06 04:40:00|1140.79|1137.79|1140.79|1137.79|1140.79|1137.79|1140.37|1137.37|0
1736138700000|2025-01-06 04:45:00|1140.58|1137.58|1140.36|1137.36|1140.79|1137.79|1140.36|1137.36|0
1736139000000|2025-01-06 04:50:00|1140.15|1137.15|1139.94|1136.94|1140.36|1137.36|1139.73|1136.73|0
1736139300000|2025-01-06 04:55:00|1140.04|1137.04|1140.57|1137.57|1140.57|1137.57|1140.04|1137.04|0
1736139600000|2025-01-06 05:00:00|1140.36|1137.36|1140.15|1137.15|1141.21|1138.21|1140.15|1137.15|0
1736139900000|2025-01-06 05:05:00|1140.36|1137.36|1141.21|1138.21|1141.21|1138.21|1140.36|1137.36|0
1736140200000|2025-01-06 05:10:00|1140.99|1137.99|1141.21|1138.21|1141.21|1138.21|1140.78|1137.78|0
1736140500000|2025-01-06 05:15:00|1141.1|1138.1|1140.78|1137.78|1141.42|1138.42|1140.78|1137.78|0
1736140800000|2025-01-06 05:20:00|1140.99|1137.99|1143.11|1140.11|1143.32|1140.32|1140.78|1137.78|0
1736141100000|2025-01-06 05:25:00|1143.53|1140.53|1143.63|1140.63|1143.74|1140.74|1143.11|1140.11|0
1736141400000|2025-01-06 05:30:00|1143.74|1140.74|1145.22|1142.22|1145.65|1142.65|1143.74|1140.74|0
1736141700000|2025-01-06 05:35:00|1145.11|1142.11|1144.8|1141.8|1145.43|1142.43|1144.59|1141.59|0
1736142000000|2025-01-06 05:40:00|1144.69|1141.69|1143.95|1140.95|1145.01|1142.01|1143.95|1140.95|0
1736142300000|2025-01-06 05:45:00|1143.74|1140.74|1143.74|1140.74|1143.74|1140.74|1143.1|1140.1|0
1736142600000|2025-01-06 05:50:00|1143.95|1140.95|1144.16|1141.16|1144.16|1141.16|1143.31|1140.31|0
1736142900000|2025-01-06 05:55:00|1144.05|1141.05|1143.95|1140.95|1144.37|1141.37|1143.74|1140.74|0
1736143200000|2025-01-06 06:00:00|1143.73|1140.73|1144.16|1141.16|1144.47|1141.47|1143.73|1140.73|0
1736143500000|2025-01-06 06:05:00|1143.95|1140.95|1143.1|1140.1|1144.16|1141.16|1142.99|1139.99|0
1736143800000|2025-01-06 06:10:00|1142.89|1139.89|1143.52|1140.52|1143.73|1140.73|1142.89|1139.89|0
1736144100000|2025-01-06 06:15:00|1143.62|1140.62|1143.94|1140.94|1144.15|1141.15|1143.31|1140.31|0
1736144400000|2025-01-06 06:20:00|1144.04|1141.04|1144.79|1141.79|1144.79|1141.79|1143.83|1140.83|0
1736144700000|2025-01-06 06:25:00|1144.68|1141.68|1144.58|1141.58|1145|1142|1144.36|1141.36|0
1736145000000|2025-01-06 06:30:00|1144.36|1141.36|1145.84|1142.84|1146.06|1143.06|1144.15|1141.15|0
1736145300000|2025-01-06 06:35:00|1145.63|1142.63|1146.27|1143.27|1146.69|1143.69|1145.63|1142.63|0
1736145600000|2025-01-06 06:40:00|1146.16|1143.16|1146.05|1143.05|1146.58|1143.58|1145.84|1142.84|0
1736145900000|2025-01-06 06:45:00|1145.84|1142.84|1146.69|1143.69|1147.54|1144.54|1145.84|1142.84|0
1736146200000|2025-01-06 06:50:00|1146.48|1143.48|1146.48|1143.48|1146.9|1143.9|1145.84|1142.84|0
1736146500000|2025-01-06 06:55:00|1146.69|1143.69|1146.69|1143.69|1146.9|1143.9|1146.37|1143.37|0
1736146800000|2025-01-06 07:00:00|1146.26|1143.26|1146.47|1143.47|1147.32|1144.32|1146.05|1143.05|0
1736147100000|2025-01-06 07:05:00|1146.69|1143.69|1146.26|1143.26|1146.69|1143.69|1144.99|1141.99|0
1736147400000|2025-01-06 07:10:00|1146.36|1143.36|1147.32|1144.32|1147.53|1144.53|1146.26|1143.26|0
1736147700000|2025-01-06 07:15:00|1147.21|1144.21|1146.89|1143.89|1147.32|1144.32|1146.47|1143.47|0
1736148000000|2025-01-06 07:20:00|1146.78|1143.78|1147.74|1144.74|1147.95|1144.95|1146.68|1143.68|0
1736148300000|2025-01-06 07:25:00|1147.95|1144.95|1149.22|1146.22|1149.43|1146.43|1147.74|1144.74|0
1736148600000|2025-01-06 07:30:00|1149.43|1146.43|1150.71|1147.71|1150.71|1147.71|1148.9|1145.9|0
1736148900000|2025-01-06 07:35:00|1150.92|1147.92|1149.64|1146.64|1150.92|1147.92|1149.43|1146.43|0
1736149200000|2025-01-06 07:40:00|1149.75|1146.75|1150.63|1147.63|1151.02|1148.02|1149.43|1146.43|0
1736149500000|2025-01-06 07:45:00|1150.42|1147.42|1150.52|1147.52|1150.84|1147.84|1150.1|1147.1|0
1736149800000|2025-01-06 07:50:00|1150.42|1147.42|1150|1147|1150.63|1147.63|1149.78|1146.78|0
1736150100000|2025-01-06 07:55:00|1149.89|1146.89|1149.36|1146.36|1150.1|1147.1|1149.36|1146.36|0
1736150400000|2025-01-06 08:00:00|1149.78|1146.78|1150.84|1147.84|1150.84|1147.84|1149.04|1146.04|0
1736150700000|2025-01-06 08:05:00|1152.11|1149.11|1152.96|1149.96|1152.96|1149.96|1151.26|1148.26|0
1736151000000|2025-01-06 08:10:00|1153.06|1150.06|1154.02|1151.02|1154.02|1151.02|1152.75|1149.75|0
1736151300000|2025-01-06 08:15:00|1154.12|1151.12|1150.63|1147.63|1154.12|1151.12|1150.63|1147.63|0
1736151600000|2025-01-06 08:20:00|1151.05|1148.05|1150.41|1147.41|1152.11|1149.11|1150.41|1147.41|0
1736151900000|2025-01-06 08:25:00|1150.51|1147.51|1150.62|1147.62|1150.73|1147.73|1148.72|1145.72|0
1736152200000|2025-01-06 08:30:00|1150.41|1147.41|1152.21|1149.21|1152.32|1149.32|1150.2|1147.2|0
1736152500000|2025-01-06 08:35:00|1152.53|1149.53|1152.63|1149.63|1152.95|1149.95|1151.47|1148.47|0
1736152800000|2025-01-06 08:40:00|1152.84|1149.84|1153.38|1150.38|1153.59|1150.59|1152.53|1149.53|0
1736153100000|2025-01-06 08:45:00|1153.48|1150.48|1155.92|1152.92|1156.35|1153.35|1153.17|1150.17|0
1736153400000|2025-01-06 08:50:00|1156.13|1153.13|1156.56|1153.56|1157.41|1154.41|1155.92|1152.92|0
1736153700000|2025-01-06 08:55:00|1156.66|1153.66|1156.77|1153.77|1157.41|1154.41|1156.56|1153.56|0
1736154000000|2025-01-06 09:00:00|1156.98|1153.98|1159.74|1156.74|1161.23|1158.23|1156.87|1153.87|0
1736154300000|2025-01-06 09:05:00|1159.53|1156.53|1160.17|1157.17|1160.17|1157.17|1158.78|1155.78|0
1736154600000|2025-01-06 09:10:00|1160.27|1157.27|1160.38|1157.38|1161.23|1158.23|1159.74|1156.74|0
1736154900000|2025-01-06 09:15:00|1160.16|1157.16|1160.16|1157.16|1160.8|1157.8|1159.31|1156.31|0
1736155200000|2025-01-06 09:20:00|1160.27|1157.27|1161.86|1158.86|1162.71|1159.71|1159.74|1156.74|0
1736155500000|2025-01-06 09:25:00|1162.08|1159.08|1160.48|1157.48|1162.08|1159.08|1159.84|1156.84|0
1736155800000|2025-01-06 09:30:00|1160.59|1157.59|1162.07|1159.07|1162.71|1159.71|1159.74|1156.74|0
1736156100000|2025-01-06 09:35:00|1162.29|1159.29|1160.85|1157.85|1162.84|1159.84|1160.63|1157.63|0
1736156400000|2025-01-06 09:40:00|1161.06|1158.06|1162.65|1159.65|1162.65|1159.65|1160.85|1157.85|0
1736156700000|2025-01-06 09:45:00|1162.54|1159.54|1164.03|1161.03|1164.03|1161.03|1162.54|1159.54|0
1736157000000|2025-01-06 09:50:00|1164.24|1161.24|1164.88|1161.88|1165.31|1162.31|1164.24|1161.24|0
1736157300000|2025-01-06 09:55:00|1165.09|1162.09|1165.94|1162.94|1166.16|1163.16|1164.88|1161.88|0
1736157600000|2025-01-06 10:00:00|1166.16|1163.16|1164.45|1161.45|1166.16|1163.16|1163.92|1160.92|0
1736157900000|2025-01-06 10:05:00|1164.56|1161.56|1165.73|1162.73|1165.94|1162.94|1164.24|1161.24|0
1736158200000|2025-01-06 10:10:00|1165.52|1162.52|1166.58|1163.58|1167.22|1164.22|1164.88|1161.88|0
1736158500000|2025-01-06 10:15:00|1166.37|1163.37|1168.49|1165.49|1168.71|1165.71|1165.94|1162.94|0
1736158800000|2025-01-06 10:20:00|1168.28|1165.28|1168.49|1165.49|1169.02|1166.02|1167.22|1164.22|0
1736159100000|2025-01-06 10:25:00|1168.7|1165.7|1167.21|1164.21|1168.7|1165.7|1167|1164|0
1736159400000|2025-01-06 10:30:00|1167|1164|1165.83|1162.83|1167|1164|1164.87|1161.87|0
1736159700000|2025-01-06 10:35:00|1165.94|1162.94|1165.82|1162.82|1166.36|1163.36|1164.45|1161.45|0
1736160000000|2025-01-06 10:40:00|1165.94|1162.94|1165.08|1162.08|1166.57|1163.57|1165.08|1162.08|0
1736160300000|2025-01-06 10:45:00|1165.3|1162.3|1165.08|1162.08|1165.3|1162.3|1162.74|1159.74|0
1736160600000|2025-01-06 10:50:00|1164.87|1161.87|1164.02|1161.02|1165.51|1162.51|1163.38|1160.38|0
1736160900000|2025-01-06 10:55:00|1164.23|1161.23|1164.02|1161.02|1164.23|1161.23|1162.74|1159.74|0
1736161200000|2025-01-06 11:00:00|1164.33|1161.33|1162.1|1159.1|1164.33|1161.33|1158.07|1155.07|0
1736161500000|2025-01-06 11:05:00|1162.21|1159.21|1165.5|1162.5|1165.61|1162.61|1162.21|1159.21|0
1736161800000|2025-01-06 11:10:00|1165.08|1162.08|1166.78|1163.78|1167.42|1164.42|1164.23|1161.23|0
1736162100000|2025-01-06 11:15:00|1167.2|1164.2|1169.43|1166.43|1169.76|1166.76|1166.88|1163.88|0
1736162400000|2025-01-06 11:20:00|1169.76|1166.76|1172.14|1169.14|1172.14|1169.14|1169.12|1166.12|0
1736162700000|2025-01-06 11:25:00|1172.36|1169.36|1175.98|1172.98|1176.4|1173.4|1172.36|1169.36|0
1736163000000|2025-01-06 11:30:00|1176.62|1173.62|1175.98|1172.98|1178.75|1175.75|1174.91|1171.91|0
1736163300000|2025-01-06 11:35:00|1175.87|1172.87|1178.64|1175.64|1179.92|1176.92|1175.34|1172.34|0
1736163600000|2025-01-06 11:40:00|1178.75|1175.75|1177.25|1174.25|1178.96|1175.96|1177.04|1174.04|0
1736163900000|2025-01-06 11:45:00|1177.36|1174.36|1176.19|1173.19|1178.42|1175.42|1175.76|1172.76|0
1736164200000|2025-01-06 11:50:00|1175.97|1172.97|1178.1|1175.1|1178.21|1175.21|1174.06|1171.06|0
1736164500000|2025-01-06 11:55:00|1178.53|1175.53|1179.38|1176.38|1179.49|1176.49|1177.25|1174.25|0
1736164800000|2025-01-06 12:00:00|1179.49|1176.49|1179.91|1176.91|1180.45|1177.45|1178.32|1175.32|0
1736165100000|2025-01-06 12:05:00|1179.6|1176.6|1177.68|1174.68|1180.02|1177.02|1177.46|1174.46|0
1736165400000|2025-01-06 12:10:00|1177.78|1174.78|1177.35|1174.35|1178.1|1175.1|1175.54|1172.54|0
1736165700000|2025-01-06 12:15:00|1177.67|1174.67|1177.56|1174.56|1179.48|1176.48|1175.97|1172.97|0
1736166000000|2025-01-06 12:20:00|1177.67|1174.67|1179.81|1176.81|1179.81|1176.81|1176.82|1173.82|0
1736166300000|2025-01-06 12:25:00|1179.69|1176.69|1179.38|1176.38|1180.66|1177.66|1178.31|1175.31|0
1736166600000|2025-01-06 12:30:00|1179.59|1176.59|1178.74|1175.74|1180.66|1177.66|1177.88|1174.88|0
1736166900000|2025-01-06 12:35:00|1178.63|1175.63|1180.66|1177.66|1180.66|1177.66|1178.1|1175.1|0
1736167200000|2025-01-06 12:40:00|1180.44|1177.44|1181.51|1178.51|1181.72|1178.72|1179.59|1176.59|0
1736167500000|2025-01-06 12:45:00|1181.72|1178.72|1185.14|1182.14|1185.99|1182.99|1181.51|1178.51|0
1736167800000|2025-01-06 12:50:00|1185.24|1182.24|1183.45|1180.45|1185.56|1182.56|1182.7|1179.7|0
1736168100000|2025-01-06 12:55:00|1183.23|1180.23|1182.17|1179.17|1183.23|1180.23|1181.53|1178.53|0
1736168400000|2025-01-06 13:00:00|1182.06|1179.06|1183.02|1180.02|1183.45|1180.45|1180.89|1177.89|0
1736168700000|2025-01-06 13:05:00|1182.81|1179.81|1183.02|1180.02|1183.44|1180.44|1181.74|1178.74|0
1736169000000|2025-01-06 13:10:00|1182.8|1179.8|1180.67|1177.67|1183.02|1180.02|1180.67|1177.67|0
1736169300000|2025-01-06 13:15:00|1180.88|1177.88|1181.1|1178.1|1181.52|1178.52|1180.03|1177.03|0
1736169600000|2025-01-06 13:20:00|1181.31|1178.31|1182.16|1179.16|1182.37|1179.37|1180.24|1177.24|0
1736169900000|2025-01-06 13:25:00|1182.05|1179.05|1183.01|1180.01|1183.01|1180.01|1181.09|1178.09|0
1736170200000|2025-01-06 13:30:00|1183.33|1180.33|1182.03|1179.03|1184.08|1181.08|1181.73|1178.73|0
1736170500000|2025-01-06 13:35:00|1181.81|1178.81|1181.13|1178.13|1183.26|1180.26|1181.13|1178.13|0
1736170800000|2025-01-06 13:40:00|1181.23|1178.23|1181.13|1178.13|1181.56|1178.56|1178.57|1175.57|0
1736171100000|2025-01-06 13:45:00|1181.55|1178.55|1182.83|1179.83|1183.26|1180.26|1180.7|1177.7|0
1736171400000|2025-01-06 13:50:00|1183.05|1180.05|1185.82|1182.82|1185.93|1182.93|1182.62|1179.62|0
1736171700000|2025-01-06 13:55:00|1186.04|1183.04|1187.1|1184.1|1188.6|1185.6|1184.43|1181.43|0
1736172000000|2025-01-06 14:00:00|1187.32|1184.32|1184.33|1181.33|1187.53|1184.53|1184.33|1181.33|0
1736172300000|2025-01-06 14:05:00|1184.43|1181.43|1184.33|1181.33|1184.75|1181.75|1183.26|1180.26|0
1736172600000|2025-01-06 14:10:00|1184.11|1181.11|1185.39|1182.39|1186.46|1183.46|1183.68|1180.68|0
1736172900000|2025-01-06 14:15:00|1185.18|1182.18|1170.04|1167.04|1185.18|1182.18|1165.99|1162.99|0
1736173200000|2025-01-06 14:20:00|1169.18|1166.18|1172.32|1169.32|1174.24|1171.24|1167.63|1164.63|0
1736173500000|2025-01-06 14:25:00|1172.75|1169.75|1179.99|1176.99|1181.16|1178.16|1172.75|1169.75|0
1736173800000|2025-01-06 14:30:00|1178.92|1175.92|1185.52|1182.52|1188.72|1185.72|1178.07|1175.07|0
1736174100000|2025-01-06 14:35:00|1186.16|1183.16|1183.6|1180.6|1187.44|1184.44|1180.19|1177.19|0
1736174400000|2025-01-06 14:40:00|1183.17|1180.17|1188.55|1185.55|1194.22|1191.22|1183.17|1180.17|0
1736174700000|2025-01-06 14:45:00|1190.69|1187.69|1196.03|1193.03|1197.64|1194.64|1190.69|1187.69|0
1736175000000|2025-01-06 14:50:00|1196.88|1193.88|1196.39|1193.39|1198.1|1195.1|1191.9|1188.9|0
1736175300000|2025-01-06 14:55:00|1196.17|1193.17|1195.53|1192.53|1198.74|1195.74|1192.54|1189.54|0
1736175600000|2025-01-06 15:00:00|1196.17|1193.17|1199.26|1196.26|1199.32|1196.32|1194.68|1191.68|0
1736175900000|2025-01-06 15:05:00|1199.47|1196.47|1200.76|1197.76|1200.76|1197.76|1196.69|1193.69|0
1736176200000|2025-01-06 15:10:00|1200.97|1197.97|1203.11|1200.11|1203.75|1200.75|1194.34|1191.34|0
1736176500000|2025-01-06 15:15:00|1203.32|1200.32|1200.54|1197.54|1203.97|1200.97|1197.76|1194.76|0
1736176800000|2025-01-06 15:20:00|1200.75|1197.75|1201.18|1198.18|1204.39|1201.39|1199.04|1196.04|0
1736177100000|2025-01-06 15:25:00|1201.61|1198.61|1204.39|1201.39|1205.46|1202.46|1200.32|1197.32|0
1736177400000|2025-01-06 15:30:00|1205.03|1202.03|1201.39|1198.39|1205.03|1202.03|1199.68|1196.68|0
1736177700000|2025-01-06 15:35:00|1201.18|1198.18|1198.18|1195.18|1201.82|1198.82|1197.97|1194.97|0
1736178000000|2025-01-06 15:40:00|1198.82|1195.82|1200.75|1197.75|1201.92|1198.92|1198.82|1195.82|0
1736178300000|2025-01-06 15:45:00|1200.96|1197.96|1201.82|1198.82|1205.03|1202.03|1200.75|1197.75|0
1736178600000|2025-01-06 15:50:00|1201.92|1198.92|1206.1|1203.1|1207.39|1204.39|1201.18|1198.18|0
1736178900000|2025-01-06 15:55:00|1205.67|1202.67|1204.6|1201.6|1207.6|1204.6|1203.96|1200.96|0
1736179200000|2025-01-06 16:00:00|1204.81|1201.81|1204.6|1201.6|1205.88|1202.88|1202.03|1199.03|0
1736179500000|2025-01-06 16:05:00|1204.38|1201.38|1204.6|1201.6|1204.91|1201.91|1202.88|1199.88|0
1736179800000|2025-01-06 16:10:00|1205.03|1202.03|1206.17|1203.17|1207.17|1204.17|1204.46|1201.46|0
1736180100000|2025-01-06 16:15:00|1205.31|1202.31|1207.88|1204.88|1208.31|1205.31|1204.67|1201.67|0
1736180400000|2025-01-06 16:20:00|1208.1|1205.1|1207.24|1204.24|1209.39|1206.39|1206.6|1203.6|0
1736180700000|2025-01-06 16:25:00|1207.03|1204.03|1209.6|1206.6|1209.81|1206.81|1205.53|1202.53|0
1736181000000|2025-01-06 16:30:00|1209.81|1206.81|1209.09|1206.09|1211.89|1208.89|1207.92|1204.92|0
1736181300000|2025-01-06 16:35:00|1208.78|1205.78|1210.28|1207.28|1210.49|1207.49|1207.92|1204.92|0
1736181600000|2025-01-06 16:40:00|1210.49|1207.49|1208.99|1205.99|1210.71|1207.71|1208.13|1205.13|0
1736181900000|2025-01-06 16:45:00|1208.77|1205.77|1208.13|1205.13|1208.88|1205.88|1206.41|1203.41|0
1736182200000|2025-01-06 16:50:00|1207.92|1204.92|1208.99|1205.99|1209.63|1206.63|1207.92|1204.92|0
1736182500000|2025-01-06 16:55:00|1208.77|1205.77|1210.26|1207.26|1211.11|1208.11|1208.77|1205.77|0
1736182800000|2025-01-06 17:00:00|1209.83|1206.83|1208.86|1205.86|1209.83|1206.83|1206.83|1203.83|0
1736183100000|2025-01-06 17:05:00|1208.97|1205.97|1208.97|1205.97|1209.83|1206.83|1206.83|1203.83|0
1736183400000|2025-01-06 17:10:00|1208.43|1205.43|1205.54|1202.54|1208.43|1205.43|1204.9|1201.9|0
1736183700000|2025-01-06 17:15:00|1205.32|1202.32|1204.47|1201.47|1207.04|1204.04|1203.4|1200.4|0
1736184000000|2025-01-06 17:20:00|1204.68|1201.68|1203.39|1200.39|1205.11|1202.11|1203.18|1200.18|0
1736184300000|2025-01-06 17:25:00|1203.18|1200.18|1202.54|1199.54|1204.04|1201.04|1201.04|1198.04|0
1736184600000|2025-01-06 17:30:00|1202.32|1199.32|1202.11|1199.11|1203.18|1200.18|1200.18|1197.18|0
1736184900000|2025-01-06 17:35:00|1202.32|1199.32|1199.97|1196.97|1203.5|1200.5|1199.11|1196.11|0
1736185200000|2025-01-06 17:40:00|1199.54|1196.54|1196.76|1193.76|1200.18|1197.18|1194.62|1191.62|0
1736185500000|2025-01-06 17:45:00|1196.33|1193.33|1196.77|1193.77|1198.91|1195.91|1193.53|1190.53|0
1736185800000|2025-01-06 17:50:00|1196.98|1193.98|1196.06|1193.06|1197.77|1194.77|1192.22|1189.22|0
1736186100000|2025-01-06 17:55:00|1195.85|1192.85|1194.78|1191.78|1196.06|1193.06|1192.22|1189.22|0
1736186400000|2025-01-06 18:00:00|1194.99|1191.99|1191.15|1188.15|1195.21|1192.21|1186.24|1183.24|0
1736186700000|2025-01-06 18:05:00|1191.36|1188.36|1190.08|1187.08|1192.43|1189.43|1188.37|1185.37|0
1736187000000|2025-01-06 18:10:00|1190.18|1187.18|1191.15|1188.15|1191.57|1188.57|1189.01|1186.01|0
1736187300000|2025-01-06 18:15:00|1191.36|1188.36|1188.49|1185.49|1191.36|1188.36|1186.88|1183.88|0
1736187600000|2025-01-06 18:20:00|1188.7|1185.7|1189.98|1186.98|1192.55|1189.55|1187.64|1184.64|0
1736187900000|2025-01-06 18:25:00|1190.41|1187.41|1191.05|1188.05|1191.48|1188.48|1189.44|1186.44|0
1736188200000|2025-01-06 18:30:00|1190.84|1187.84|1186.99|1183.99|1191.48|1188.48|1185.93|1182.93|0
1736188500000|2025-01-06 18:35:00|1187.21|1184.21|1187.25|1184.25|1189.13|1186.13|1185.33|1182.33|0
1736188800000|2025-01-06 18:40:00|1186.82|1183.82|1183.62|1180.62|1187.67|1184.67|1182.34|1179.34|0
1736189100000|2025-01-06 18:45:00|1183.3|1180.3|1177.12|1174.12|1184.26|1181.26|1176.38|1173.38|0
1736189400000|2025-01-06 18:50:00|1177.23|1174.23|1181.06|1178.06|1182.77|1179.77|1177.23|1174.23|0
1736189700000|2025-01-06 18:55:00|1181.27|1178.27|1176.87|1173.87|1182.55|1179.55|1176.87|1173.87|0
1736190000000|2025-01-06 19:00:00|1176.66|1173.66|1170.43|1167.43|1177.94|1174.94|1169.21|1166.21|0
1736190300000|2025-01-06 19:05:00|1170.21|1167.21|1174.45|1171.45|1176.57|1173.57|1170.21|1167.21|0
1736190600000|2025-01-06 19:10:00|1174.23|1171.23|1176.15|1173.15|1176.78|1173.78|1171.47|1168.47|0
1736190900000|2025-01-06 19:15:00|1175.51|1172.51|1176.57|1173.57|1178.7|1175.7|1175.08|1172.08|0
1736191200000|2025-01-06 19:20:00|1176.36|1173.36|1176.57|1173.57|1177.85|1174.85|1175.51|1172.51|0
1736191500000|2025-01-06 19:25:00|1176.36|1173.36|1174.44|1171.44|1177.85|1174.85|1174.44|1171.44|0
1736191800000|2025-01-06 19:30:00|1174.66|1171.66|1173.51|1170.51|1176.57|1173.57|1172.45|1169.45|0
1736192100000|2025-01-06 19:35:00|1173.3|1170.3|1172.24|1169.24|1173.94|1170.94|1170.75|1167.75|0
1736192400000|2025-01-06 19:40:00|1172.03|1169.03|1173.3|1170.3|1173.51|1170.51|1169.9|1166.9|0
1736192700000|2025-01-06 19:45:00|1173.51|1170.51|1174.79|1171.79|1175.85|1172.85|1171.39|1168.39|0
1736193000000|2025-01-06 19:50:00|1174.36|1171.36|1171.81|1168.81|1174.79|1171.79|1170.11|1167.11|0
1736193300000|2025-01-06 19:55:00|1172.23|1169.23|1165.33|1162.33|1172.23|1169.23|1165.01|1162.01|0
1736193600000|2025-01-06 20:00:00|1164.8|1161.8|1168.6|1165.6|1169.45|1166.45|1162.89|1159.89|0
1736193900000|2025-01-06 20:05:00|1168.81|1165.81|1167.11|1164.11|1169.45|1166.45|1165.2|1162.2|0
1736194200000|2025-01-06 20:10:00|1166.69|1163.69|1166.69|1163.69|1169.24|1166.24|1165.84|1162.84|0
1736194500000|2025-01-06 20:15:00|1166.47|1163.47|1167.11|1164.11|1167.75|1164.75|1164.78|1161.78|0
1736194800000|2025-01-06 20:20:00|1166.9|1163.9|1172.63|1169.63|1172.85|1169.85|1164.99|1161.99|0
1736195100000|2025-01-06 20:25:00|1172.42|1169.42|1171.25|1168.25|1172.42|1169.42|1170.08|1167.08|0
1736195400000|2025-01-06 20:30:00|1171.99|1168.99|1171.36|1168.36|1174.76|1171.76|1170.29|1167.29|0
1736195700000|2025-01-06 20:35:00|1171.14|1168.14|1168.8|1165.8|1174.33|1171.33|1168.59|1165.59|0
1736196000000|2025-01-06 20:40:00|1168.59|1165.59|1167.32|1164.32|1170.08|1167.08|1166.47|1163.47|0
1736196300000|2025-01-06 20:45:00|1167.95|1164.95|1160.1|1157.1|1167.95|1164.95|1159.68|1156.68|0
1736196600000|2025-01-06 20:50:00|1162.65|1159.65|1167.66|1164.66|1169.79|1166.79|1162.44|1159.44|0
1736196900000|2025-01-06 20:55:00|1168.3|1165.3|1174.04|1171.04|1174.04|1171.04|1165.75|1162.75|0
1736197200000|2025-01-06 21:00:00|1172.86|1169.86|1174.68|1171.68|1176.59|1173.59|1172.86|1169.86|0
1736197500000|2025-01-06 21:05:00|1175.1|1172.1|1177.44|1174.44|1178.29|1175.29|1175.1|1172.1|0
1736197800000|2025-01-06 21:10:00|1178.28|1175.28|1177.99|1174.99|1178.28|1175.28|1176.29|1173.29|0
1736198100000|2025-01-06 21:15:00|1178.09|1174.89|1177.67|1174.47|1178.52|1175.32|1177.03|1173.83|0
1736198400000|2025-01-06 21:20:00|1177.88|1174.68|1177.45|1174.25|1177.88|1174.68|1177.03|1173.83|0
1736198700000|2025-01-06 21:25:00|1177.24|1174.04|1177.03|1173.83|1177.45|1174.25|1176.81|1173.61|0
1736199000000|2025-01-06 21:30:00|1177.24|1174.04|1177.66|1174.46|1178.09|1174.89|1177.02|1173.82|0
1736199300000|2025-01-06 21:35:00|1177.45|1174.25|1177.24|1174.04|1177.88|1174.68|1177.02|1173.82|0
1736199600000|2025-01-06 21:40:00|1177.02|1173.82|1177.23|1174.03|1177.24|1174.04|1177.02|1173.82|0
1736199900000|2025-01-06 21:45:00|1177.12|1173.92|1178.94|1175.74|1179.15|1175.95|1176.81|1173.61|0
1736200200000|2025-01-06 21:50:00|1179.04|1175.84|1179.15|1175.95|1179.36|1176.16|1178.94|1175.74|0
1736200500000|2025-01-06 21:55:00|1179.36|1176.16|1179.25|1176.05|1179.46|1176.26|1178.19|1174.99|0
1736200800000|2025-01-06 22:00:00|1179.01|1175.81|1178.46|1175.26|1179.01|1175.81|1178.46|1175.26|0
1736201100000|2025-01-06 22:05:00|1178.42|1175.22|1178.64|1175.44|1178.68|1175.48|1178.42|1175.22|0
1736201400000|2025-01-06 22:10:00|1178.58|1175.38|1178.68|1175.48|1178.7|1175.5|1178.58|1175.38|0
1736201700000|2025-01-06 22:15:00|1178.67|1175.47|1178.92|1175.72|1178.92|1175.72|1178.67|1175.47|0
1736202000000|2025-01-06 22:20:00|1178.83|1175.63|1178.58|1175.38|1178.83|1175.63|1178.45|1175.25|0
1736202300000|2025-01-06 22:25:00|1178.61|1175.41|1178.54|1175.34|1178.61|1175.41|1178.54|1175.34|0
1736202600000|2025-01-06 22:30:00|1178.67|1175.47|1178.7|1175.5|1178.7|1175.5|1178.39|1175.19|0
1736202900000|2025-01-06 22:35:00|1178.73|1175.53|1178.7|1175.5|1178.73|1175.53|1178.67|1175.47|0
1736203200000|2025-01-06 22:40:00|1178.67|1175.47|1178.89|1175.69|1178.98|1175.78|1178.67|1175.47|0
1736203500000|2025-01-06 22:45:00|1178.86|1175.66|1178.86|1175.66|1178.86|1175.66|1178.86|1175.66|0
1736203800000|2025-01-06 22:50:00|1178.82|1175.62|1178.91|1175.71|1179.1|1175.9|1178.82|1175.62|0
1736204100000|2025-01-06 22:55:00|1178.89|1175.69|1179.07|1175.87|1179.22|1176.02|1178.67|1175.47|0
1736204400000|2025-01-06 23:00:00|1179.24|1176.04|1182|1178.8|1182.33|1179.13|1178.81|1175.61|0
1736204700000|2025-01-06 23:05:00|1181.79|1178.59|1180.2|1177|1181.79|1178.59|1179.87|1176.67|0
1736205000000|2025-01-06 23:10:00|1180.41|1177.21|1180.41|1177.21|1181.05|1177.85|1180.41|1177.21|0
1736205300000|2025-01-06 23:15:00|1180.2|1177|1179.13|1175.93|1180.41|1177.21|1179.13|1175.93|0
1736205600000|2025-01-06 23:20:00|1178.59|1175.39|1178.49|1175.29|1178.81|1175.61|1177.64|1174.44|0
1736205900000|2025-01-06 23:25:00|1178.38|1175.18|1177.95|1174.75|1179.34|1176.14|1177.85|1174.65|0
1736206200000|2025-01-06 23:30:00|1178.06|1174.86|1178.28|1175.08|1178.8|1175.6|1177.85|1174.65|0
1736206500000|2025-01-06 23:35:00|1178.38|1175.18|1178.06|1174.86|1178.49|1175.29|1177|1173.8|0
1736206800000|2025-01-06 23:40:00|1177.95|1174.75|1178.7|1175.5|1178.91|1175.71|1177.85|1174.65|0
1736207100000|2025-01-06 23:45:00|1178.49|1175.29|1178.49|1175.29|1179.34|1176.14|1177.64|1174.44|0
1736207400000|2025-01-06 23:50:00|1178.7|1175.5|1178.06|1174.86|1179.12|1175.92|1177.95|1174.75|0
1736207700000|2025-01-06 23:55:00|1177.85|1174.65|1177.31|1174.11|1178.48|1175.28|1176.57|1173.37|0
1736208000000|2025-01-07 00:00:00|1177.21|1174.01|1175.93|1172.73|1177.52|1174.32|1175.93|1172.73|0
1736208300000|2025-01-07 00:05:00|1175.72|1172.52|1175.93|1172.73|1176.46|1173.26|1175.29|1172.09|0
1736208600000|2025-01-07 00:10:00|1176.14|1172.94|1176.78|1173.58|1177.2|1174|1176.14|1172.94|0
1736208900000|2025-01-07 00:15:00|1176.99|1173.79|1176.14|1172.94|1178.05|1174.85|1176.14|1172.94|0
1736209200000|2025-01-07 00:20:00|1176.35|1173.15|1176.78|1173.58|1176.78|1173.58|1175.93|1172.73|0
1736209500000|2025-01-07 00:25:00|1176.56|1173.36|1175.92|1172.72|1176.78|1173.58|1175.71|1172.51|0
1736209800000|2025-01-07 00:30:00|1175.81|1172.61|1177.41|1174.21|1177.63|1174.43|1175.71|1172.51|0
1736210100000|2025-01-07 00:35:00|1177.84|1174.64|1177.41|1174.21|1178.26|1175.06|1177.41|1174.21|0
1736210400000|2025-01-07 00:40:00|1177.62|1174.42|1177.62|1174.42|1178.05|1174.85|1177.41|1174.21|0
1736210700000|2025-01-07 00:45:00|1177.84|1174.64|1176.98|1173.78|1177.84|1174.64|1176.98|1173.78|0
1736211000000|2025-01-07 00:50:00|1177.2|1174|1176.13|1172.93|1177.41|1174.21|1176.13|1172.93|0
1736211300000|2025-01-07 00:55:00|1175.92|1172.72|1175.07|1171.87|1175.92|1172.72|1173.68|1170.48|0
1736211600000|2025-01-07 01:00:00|1174.85|1171.65|1173.58|1170.38|1175.71|1172.51|1172.73|1169.53|0
1736211900000|2025-01-07 01:05:00|1173.37|1170.17|1173.79|1170.59|1174.43|1171.23|1173.36|1170.16|0
1736212200000|2025-01-07 01:10:00|1174|1170.8|1174|1170.8|1174.64|1171.44|1173.79|1170.59|0
1736212500000|2025-01-07 01:15:00|1173.79|1170.59|1171.3|1168.1|1174|1170.8|1170.66|1167.46|0
1736212800000|2025-01-07 01:20:00|1171.51|1168.31|1171.72|1168.52|1172.15|1168.95|1170.87|1167.67|0
1736213100000|2025-01-07 01:25:00|1171.61|1168.41|1171.08|1167.88|1172.36|1169.16|1170.66|1167.46|0
1736213400000|2025-01-07 01:30:00|1170.87|1167.67|1170.98|1167.98|1171.62|1168.62|1170.56|1167.56|0
1736213700000|2025-01-07 01:35:00|1170.77|1167.77|1171.62|1168.62|1171.62|1168.62|1170.77|1167.77|0
1736214000000|2025-01-07 01:40:00|1171.4|1168.4|1171.4|1168.4|1171.83|1168.83|1171.19|1168.19|0
1736214300000|2025-01-07 01:45:00|1171.19|1168.19|1172.25|1169.25|1172.68|1169.68|1171.19|1168.19|0
1736214600000|2025-01-07 01:50:00|1172.68|1169.68|1173.32|1170.32|1173.53|1170.53|1172.47|1169.47|0
1736214900000|2025-01-07 01:55:00|1173.53|1170.53|1173.74|1170.74|1174.38|1171.38|1172.89|1169.89|0
1736215200000|2025-01-07 02:00:00|1173.53|1170.53|1174.38|1171.38|1174.59|1171.59|1173.53|1170.53|0
1736215500000|2025-01-07 02:05:00|1174.17|1171.17|1174.59|1171.59|1174.8|1171.8|1174.17|1171.17|0
1736215800000|2025-01-07 02:10:00|1174.8|1171.8|1174.16|1171.16|1174.8|1171.8|1173.95|1170.95|0
1736216100000|2025-01-07 02:15:00|1174.38|1171.38|1175.01|1172.01|1175.02|1172.02|1173.95|1170.95|0
1736216400000|2025-01-07 02:20:00|1174.9|1171.9|1175.65|1172.65|1176.5|1173.5|1174.9|1171.9|0
1736216700000|2025-01-07 02:25:00|1175.54|1172.54|1175.11|1172.11|1175.65|1172.65|1174.8|1171.8|0
1736217000000|2025-01-07 02:30:00|1175.23|1172.23|1174.37|1171.37|1175.23|1172.23|1174.16|1171.16|0
1736217300000|2025-01-07 02:35:00|1174.16|1171.16|1172.88|1169.88|1174.8|1171.8|1172.88|1169.88|0
1736217600000|2025-01-07 02:40:00|1172.98|1169.98|1171.39|1168.39|1173.09|1170.09|1171.18|1168.18|0
1736217900000|2025-01-07 02:45:00|1171.6|1168.6|1171.39|1168.39|1172.45|1169.45|1171.39|1168.39|0
1736218200000|2025-01-07 02:50:00|1171.49|1168.49|1168.84|1165.84|1171.49|1168.49|1168.2|1165.2|0
1736218500000|2025-01-07 02:55:00|1169.05|1166.05|1168.62|1165.62|1169.69|1166.69|1168.62|1165.62|0
1736218800000|2025-01-07 03:00:00|1168.84|1165.84|1167.98|1164.98|1168.84|1165.84|1165.44|1162.44|0
1736219100000|2025-01-07 03:05:00|1167.77|1164.77|1167.13|1164.13|1167.77|1164.77|1166.28|1163.28|0
1736219400000|2025-01-07 03:10:00|1166.92|1163.92|1169.05|1166.05|1169.26|1166.26|1166.71|1163.71|0
1736219700000|2025-01-07 03:15:00|1169.26|1166.26|1169.04|1166.04|1169.26|1166.26|1168.41|1165.41|0
1736220000000|2025-01-07 03:20:00|1169.26|1166.26|1169.47|1166.47|1169.89|1166.89|1169.04|1166.04|0
1736220300000|2025-01-07 03:25:00|1169.26|1166.26|1169.04|1166.04|1169.68|1166.68|1168.62|1165.62|0
1736220600000|2025-01-07 03:30:00|1169.25|1166.25|1171.38|1168.38|1171.59|1168.59|1168.83|1165.83|0
1736220900000|2025-01-07 03:35:00|1171.27|1168.27|1171.17|1168.17|1171.81|1168.81|1171.17|1168.17|0
1736221200000|2025-01-07 03:40:00|1171.06|1168.06|1170.32|1167.32|1171.06|1168.06|1169.89|1166.89|0
1736221500000|2025-01-07 03:45:00|1170.1|1167.1|1170.53|1167.53|1170.53|1167.53|1169.68|1166.68|0
1736221800000|2025-01-07 03:50:00|1170.31|1167.31|1170.31|1167.31|1170.74|1167.74|1169.25|1166.25|0
1736222100000|2025-01-07 03:55:00|1170.53|1167.53|1171.8|1168.8|1171.8|1168.8|1170.42|1167.42|0
1736222400000|2025-01-07 04:00:00|1171.59|1168.59|1170.74|1167.74|1171.8|1168.8|1170.41|1167.41|0
1736222700000|2025-01-07 04:05:00|1170.63|1167.63|1169.88|1166.88|1170.74|1167.74|1169.67|1166.67|0
1736223000000|2025-01-07 04:10:00|1169.67|1166.67|1170.73|1167.73|1170.73|1167.73|1169.46|1166.46|0
1736223300000|2025-01-07 04:15:00|1170.52|1167.52|1170.52|1167.52|1170.95|1167.95|1169.46|1166.46|0
1736223600000|2025-01-07 04:20:00|1170.31|1167.31|1170.52|1167.52|1170.73|1167.73|1170.09|1167.09|0
1736223900000|2025-01-07 04:25:00|1170.73|1167.73|1171.16|1168.16|1171.37|1168.37|1170.31|1167.31|0
1736224200000|2025-01-07 04:30:00|1171.37|1168.37|1169.77|1166.77|1171.58|1168.58|1169.67|1166.67|0
1736224500000|2025-01-07 04:35:00|1169.88|1166.88|1168.6|1165.6|1169.88|1166.88|1168.6|1165.6|0
1736224800000|2025-01-07 04:40:00|1168.39|1165.39|1168.39|1165.39|1169.03|1166.03|1168.28|1165.28|0
1736225100000|2025-01-07 04:45:00|1168.49|1165.49|1168.6|1165.6|1169.45|1166.45|1168.39|1165.39|0
1736225400000|2025-01-07 04:50:00|1168.18|1165.18|1168.81|1165.81|1169.03|1166.03|1167.96|1164.96|0
1736225700000|2025-01-07 04:55:00|1168.7|1165.7|1167.96|1164.96|1169.02|1166.02|1167.96|1164.96|0
1736226000000|2025-01-07 05:00:00|1167.75|1164.75|1168.38|1165.38|1168.81|1165.81|1167.75|1164.75|0
1736226300000|2025-01-07 05:05:00|1168.27|1165.27|1167.11|1164.11|1169.02|1166.02|1166.47|1163.47|0
1736226600000|2025-01-07 05:10:00|1167.32|1164.32|1168.17|1165.17|1168.38|1165.38|1167.11|1164.11|0
1736226900000|2025-01-07 05:15:00|1167.96|1164.96|1167.96|1164.96|1168.17|1165.17|1167.53|1164.53|0
1736227200000|2025-01-07 05:20:00|1167.85|1164.85|1161.58|1158.58|1168.17|1165.17|1160.31|1157.31|0
1736227500000|2025-01-07 05:25:00|1162.01|1159.01|1164.13|1161.13|1164.77|1161.77|1162.01|1159.01|0
1736227800000|2025-01-07 05:30:00|1164.23|1161.23|1165.62|1162.62|1165.62|1162.62|1163.28|1160.28|0
1736228100000|2025-01-07 05:35:00|1165.5|1162.5|1165.15|1162.15|1165.83|1162.83|1163.22|1160.22|0
1736228400000|2025-01-07 05:40:00|1165.58|1162.58|1164.3|1161.3|1165.79|1162.79|1163.77|1160.77|0
1736228700000|2025-01-07 05:45:00|1164.19|1161.19|1165.79|1162.79|1165.79|1162.79|1163.88|1160.88|0
1736229000000|2025-01-07 05:50:00|1166|1163|1166.64|1163.64|1167.49|1164.49|1165.89|1162.89|0
1736229300000|2025-01-07 05:55:00|1166.52|1163.52|1167.16|1164.16|1167.27|1164.27|1166.42|1163.42|0
1736229600000|2025-01-07 06:00:00|1167.06|1164.06|1167.48|1164.48|1168.76|1165.76|1166.74|1163.74|0
1736229900000|2025-01-07 06:05:00|1167.27|1164.27|1167.91|1164.91|1168.12|1165.12|1167.27|1164.27|0
1736230200000|2025-01-07 06:10:00|1168.12|1165.12|1166.84|1163.84|1168.12|1165.12|1166.31|1163.31|0
1736230500000|2025-01-07 06:15:00|1166.95|1163.95|1166.84|1163.84|1168.01|1165.01|1166.84|1163.84|0
1736230800000|2025-01-07 06:20:00|1166.94|1163.94|1166.2|1163.2|1167.27|1164.27|1166.2|1163.2|0
1736231100000|2025-01-07 06:25:00|1165.99|1162.99|1165.78|1162.78|1166.42|1163.42|1165.78|1162.78|0
1736231400000|2025-01-07 06:30:00|1165.99|1162.99|1165.78|1162.78|1166.63|1163.63|1165.78|1162.78|0
1736231700000|2025-01-07 06:35:00|1165.56|1162.56|1164.71|1161.71|1165.88|1162.88|1164.6|1161.6|0
1736232000000|2025-01-07 06:40:00|1164.93|1161.93|1166.2|1163.2|1166.2|1163.2|1163.65|1160.65|0
1736232300000|2025-01-07 06:45:00|1165.99|1162.99|1164.5|1161.5|1166.2|1163.2|1164.5|1161.5|0
1736232600000|2025-01-07 06:50:00|1164.29|1161.29|1165.35|1162.35|1165.35|1162.35|1163.44|1160.44|0
1736232900000|2025-01-07 06:55:00|1165.14|1162.14|1164.17|1161.17|1165.24|1162.24|1163.22|1160.22|0
1736233200000|2025-01-07 07:00:00|1164.07|1161.07|1166.41|1163.41|1166.62|1163.62|1164.07|1161.07|0
1736233500000|2025-01-07 07:05:00|1166.2|1163.2|1167.89|1164.89|1167.89|1164.89|1166.2|1163.2|0
1736233800000|2025-01-07 07:10:00|1167.57|1164.57|1168.74|1165.74|1169.17|1166.17|1167.57|1164.57|0
1736234100000|2025-01-07 07:15:00|1168.63|1165.63|1167.47|1164.47|1168.63|1165.63|1166.83|1163.83|0
1736234400000|2025-01-07 07:20:00|1167.89|1164.89|1168.1|1165.1|1168.53|1165.53|1167.47|1164.47|0
1736234700000|2025-01-07 07:25:00|1167.89|1164.89|1165.55|1162.55|1167.89|1164.89|1165.13|1162.13|0
1736235000000|2025-01-07 07:30:00|1165.77|1162.77|1167.04|1164.04|1167.99|1164.99|1165.55|1162.55|0
1736235300000|2025-01-07 07:35:00|1166.61|1163.61|1166.08|1163.08|1167.25|1164.25|1165.98|1162.98|0
1736235600000|2025-01-07 07:40:00|1165.98|1162.98|1166.82|1163.82|1166.82|1163.82|1164.7|1161.7|0
1736235900000|2025-01-07 07:45:00|1166.5|1163.5|1167.89|1164.89|1168.1|1165.1|1166.4|1163.4|0
1736236200000|2025-01-07 07:50:00|1167.99|1164.99|1168.52|1165.52|1168.95|1165.95|1167.25|1164.25|0
1736236500000|2025-01-07 07:55:00|1168.31|1165.31|1169.37|1166.37|1169.8|1166.8|1168.2|1165.2|0
1736236800000|2025-01-07 08:00:00|1170.22|1167.22|1170.65|1167.65|1171.07|1168.07|1168.95|1165.95|0
1736237100000|2025-01-07 08:05:00|1170.43|1167.43|1169.37|1166.37|1170.43|1167.43|1168.41|1165.41|0
1736237400000|2025-01-07 08:10:00|1169.47|1166.47|1166.82|1163.82|1169.58|1166.58|1166.82|1163.82|0
1736237700000|2025-01-07 08:15:00|1166.39|1163.39|1167.67|1164.67|1168.52|1165.52|1165.54|1162.54|0
1736238000000|2025-01-07 08:20:00|1167.24|1164.24|1167.13|1164.13|1168.3|1165.3|1166.82|1163.82|0
1736238300000|2025-01-07 08:25:00|1167.24|1164.24|1166.18|1163.18|1167.34|1164.34|1165.64|1162.64|0
1736238600000|2025-01-07 08:30:00|1166.39|1163.39|1169.58|1166.58|1169.68|1166.68|1165.85|1162.85|0
1736238900000|2025-01-07 08:35:00|1169.79|1166.79|1171.91|1168.91|1171.91|1168.91|1169.36|1166.36|0
1736239200000|2025-01-07 08:40:00|1172.13|1169.13|1174.99|1171.99|1174.99|1171.99|1171.7|1168.7|0
1736239500000|2025-01-07 08:45:00|1174.89|1171.89|1176.81|1173.81|1176.81|1173.81|1174.04|1171.04|0
1736239800000|2025-01-07 08:50:00|1176.59|1173.59|1172.55|1169.55|1176.59|1173.59|1172.34|1169.34|0
1736240100000|2025-01-07 08:55:00|1172.65|1169.65|1174.68|1171.68|1174.89|1171.89|1172.34|1169.34|0
1736240400000|2025-01-07 09:00:00|1174.78|1171.78|1176.38|1173.38|1176.8|1173.8|1174.04|1171.04|0
1736240700000|2025-01-07 09:05:00|1176.27|1173.27|1177.02|1174.02|1177.23|1174.23|1175.31|1172.31|0
1736241000000|2025-01-07 09:10:00|1177.12|1174.12|1176.38|1173.38|1177.65|1174.65|1176.16|1173.16|0
1736241300000|2025-01-07 09:15:00|1176.27|1173.27|1174.67|1171.67|1176.27|1173.27|1173.82|1170.82|0
1736241600000|2025-01-07 09:20:00|1174.89|1171.89|1174.56|1171.56|1175.74|1172.74|1174.03|1171.03|0
1736241900000|2025-01-07 09:25:00|1174.67|1171.67|1175.31|1172.31|1175.41|1172.41|1174.03|1171.03|0
1736242200000|2025-01-07 09:30:00|1175.41|1172.41|1174.88|1171.88|1175.52|1172.52|1173.92|1170.92|0
1736242500000|2025-01-07 09:35:00|1175.1|1172.1|1176.37|1173.37|1176.8|1173.8|1174.67|1171.67|0
1736242800000|2025-01-07 09:40:00|1176.47|1173.47|1174.24|1171.24|1176.47|1173.47|1174.24|1171.24|0
1736243100000|2025-01-07 09:45:00|1174.03|1171.03|1171.26|1168.26|1174.03|1171.03|1170.62|1167.62|0
1736243400000|2025-01-07 09:50:00|1171.47|1168.47|1171.9|1168.9|1172.64|1169.64|1169.99|1166.99|0
1736243700000|2025-01-07 09:55:00|1171.79|1168.79|1171.15|1168.15|1172.75|1169.75|1170.94|1167.94|0
1736244000000|2025-01-07 10:00:00|1171.05|1168.05|1171.68|1168.68|1172.32|1169.32|1169.35|1166.35|0
1736244300000|2025-01-07 10:05:00|1171.9|1168.9|1173.81|1170.81|1173.81|1170.81|1171.68|1168.68|0
1736244600000|2025-01-07 10:10:00|1173.49|1170.49|1176.36|1173.36|1176.58|1173.58|1173.49|1170.49|0
1736244900000|2025-01-07 10:15:00|1176.15|1173.15|1177|1174|1177.1|1174.1|1175.3|1172.3|0
1736245200000|2025-01-07 10:20:00|1177.21|1174.21|1178.07|1175.07|1178.49|1175.49|1177|1174|0
1736245500000|2025-01-07 10:25:00|1177.64|1174.64|1176.79|1173.79|1177.64|1174.64|1175.94|1172.94|0
1736245800000|2025-01-07 10:30:00|1177|1174|1177.85|1174.85|1178.49|1175.49|1176.57|1173.57|0
1736246100000|2025-01-07 10:35:00|1177.74|1174.74|1177.85|1174.85|1178.28|1175.28|1177.42|1174.42|0
1736246400000|2025-01-07 10:40:00|1177.64|1174.64|1177.21|1174.21|1178.06|1175.06|1176.78|1173.78|0
1736246700000|2025-01-07 10:45:00|1177|1174|1176.57|1173.57|1177|1174|1175.72|1172.72|0
1736247000000|2025-01-07 10:50:00|1176.78|1173.78|1178.49|1175.49|1178.7|1175.7|1176.78|1173.78|0
1736247300000|2025-01-07 10:55:00|1178.06|1175.06|1178.27|1175.27|1178.49|1175.49|1177.63|1174.63|0
1736247600000|2025-01-07 11:00:00|1178.06|1175.06|1177.42|1174.42|1178.27|1175.27|1176.35|1173.35|0
1736247900000|2025-01-07 11:05:00|1177.21|1174.21|1177.2|1174.2|1177.42|1174.42|1176.35|1173.35|0
1736248200000|2025-01-07 11:10:00|1177.09|1174.09|1176.78|1173.78|1178.16|1175.16|1176.57|1173.57|0
1736248500000|2025-01-07 11:15:00|1176.56|1173.56|1176.99|1173.99|1177.2|1174.2|1175.5|1172.5|0
1736248800000|2025-01-07 11:20:00|1177.2|1174.2|1178.05|1175.05|1178.16|1175.16|1176.78|1173.78|0
1736249100000|2025-01-07 11:25:00|1178.16|1175.16|1179.12|1176.12|1179.12|1176.12|1178.05|1175.05|0
1736249400000|2025-01-07 11:30:00|1179.33|1176.33|1173.79|1170.79|1179.33|1176.33|1173.79|1170.79|0
1736249700000|2025-01-07 11:35:00|1174.22|1171.22|1174.43|1171.43|1174.64|1171.64|1172.73|1169.73|0
1736250000000|2025-01-07 11:40:00|1174.22|1171.22|1174.64|1171.64|1174.96|1171.96|1173.89|1170.89|0
1736250300000|2025-01-07 11:45:00|1174.74|1171.74|1174.22|1171.22|1175.28|1172.28|1173.15|1170.15|0
1736250600000|2025-01-07 11:50:00|1174.32|1171.32|1173.15|1170.15|1175.28|1172.28|1173.15|1170.15|0
1736250900000|2025-01-07 11:55:00|1173.04|1170.04|1174.85|1171.85|1175.17|1172.17|1172.51|1169.51|0
1736251200000|2025-01-07 12:00:00|1175.49|1172.49|1174.64|1171.64|1176.13|1173.13|1172.3|1169.3|0
1736251500000|2025-01-07 12:05:00|1174.74|1171.74|1175.49|1172.49|1176.44|1173.44|1174.53|1171.53|0
1736251800000|2025-01-07 12:10:00|1175.59|1172.59|1175.8|1172.8|1177.62|1174.62|1175.49|1172.49|0
1736252100000|2025-01-07 12:15:00|1176.13|1173.13|1176.34|1173.34|1176.34|1173.34|1174.85|1171.85|0
1736252400000|2025-01-07 12:20:00|1176.55|1173.55|1175.7|1172.7|1176.87|1173.87|1175.7|1172.7|0
1736252700000|2025-01-07 12:25:00|1175.49|1172.49|1175.27|1172.27|1175.49|1172.49|1174.42|1171.42|0
1736253000000|2025-01-07 12:30:00|1175.7|1172.7|1178.47|1175.47|1178.47|1175.47|1175.37|1172.37|0
1736253300000|2025-01-07 12:35:00|1178.68|1175.68|1178.46|1175.46|1179.1|1176.1|1177.83|1174.83|0
1736253600000|2025-01-07 12:40:00|1178.68|1175.68|1180.57|1177.57|1181.42|1178.42|1178.68|1175.68|0
1736253900000|2025-01-07 12:45:00|1180.67|1177.67|1180.14|1177.14|1180.67|1177.67|1179.08|1176.08|0
1736254200000|2025-01-07 12:50:00|1179.93|1176.93|1180.35|1177.35|1182.06|1179.06|1179.93|1176.93|0
1736254500000|2025-01-07 12:55:00|1180.14|1177.14|1178.01|1175.01|1180.78|1177.78|1176.09|1173.09|0
1736254800000|2025-01-07 13:00:00|1177.8|1174.8|1178.32|1175.32|1179.71|1176.71|1177.37|1174.37|0
1736255100000|2025-01-07 13:05:00|1178.44|1175.44|1176.83|1173.83|1178.65|1175.65|1176.73|1173.73|0
1736255400000|2025-01-07 13:10:00|1177.16|1174.16|1179.71|1176.71|1180.14|1177.14|1176.94|1173.94|0
1736255700000|2025-01-07 13:15:00|1179.92|1176.92|1181.63|1178.63|1182.05|1179.05|1179.71|1176.71|0
1736256000000|2025-01-07 13:20:00|1181.42|1178.42|1180.35|1177.35|1181.52|1178.52|1179.71|1176.71|0
1736256300000|2025-01-07 13:25:00|1180.14|1177.14|1179.28|1176.28|1180.35|1177.35|1178.22|1175.22|0
1736256600000|2025-01-07 13:30:00|1179.17|1176.17|1180.99|1177.99|1181.2|1178.2|1178.22|1175.22|0
1736256900000|2025-01-07 13:35:00|1181.09|1178.09|1181.2|1178.2|1182.05|1179.05|1180.13|1177.13|0
1736257200000|2025-01-07 13:40:00|1181.41|1178.41|1182.26|1179.26|1182.26|1179.26|1180.34|1177.34|0
1736257500000|2025-01-07 13:45:00|1182.48|1179.48|1183.75|1180.75|1183.97|1180.97|1182.05|1179.05|0
1736257800000|2025-01-07 13:50:00|1183.97|1180.97|1183.37|1180.37|1185.45|1182.45|1183.37|1180.37|0
1736258100000|2025-01-07 13:55:00|1183.26|1180.26|1185.72|1182.72|1185.72|1182.72|1182.73|1179.73|0
1736258400000|2025-01-07 14:00:00|1185.93|1182.93|1187.43|1184.43|1187.64|1184.64|1185.4|1182.4|0
1736258700000|2025-01-07 14:05:00|1187|1184|1186.57|1183.57|1188.07|1185.07|1185.93|1182.93|0
1736259000000|2025-01-07 14:10:00|1186.79|1183.79|1186.77|1183.77|1187.79|1184.79|1185.82|1182.82|0
1736259300000|2025-01-07 14:15:00|1186.99|1183.99|1186.77|1183.77|1187.41|1184.41|1186.13|1183.13|0
1736259600000|2025-01-07 14:20:00|1186.56|1183.56|1185.92|1182.92|1186.56|1183.56|1184.85|1181.85|0
1736259900000|2025-01-07 14:25:00|1186.34|1183.34|1189.76|1186.76|1189.76|1186.76|1185.7|1182.7|0
1736260200000|2025-01-07 14:30:00|1189.55|1186.55|1186|1183|1191.9|1188.9|1185.57|1182.57|0
1736260500000|2025-01-07 14:35:00|1186.1|1183.1|1179.59|1176.59|1186.64|1183.64|1179.59|1176.59|0
1736260800000|2025-01-07 14:40:00|1179.17|1176.17|1185.48|1182.48|1185.91|1182.91|1178.95|1175.95|0
1736261100000|2025-01-07 14:45:00|1185.69|1182.69|1183.56|1180.56|1188.47|1185.47|1183.35|1180.35|0
1736261400000|2025-01-07 14:50:00|1183.24|1180.24|1184.69|1181.69|1189.05|1186.05|1182.49|1179.49|0
1736261700000|2025-01-07 14:55:00|1184.58|1181.58|1180.64|1177.64|1186.62|1183.62|1179.79|1176.79|0
1736262000000|2025-01-07 15:00:00|1174.99|1171.99|1158.47|1155.47|1177.12|1174.12|1157.57|1154.57|0
1736262300000|2025-01-07 15:05:00|1158.69|1155.69|1153.87|1150.87|1161.66|1158.66|1151.96|1148.96|0
1736262600000|2025-01-07 15:10:00|1152.81|1149.81|1153.36|1150.36|1158.74|1155.74|1151.12|1148.12|0
1736262900000|2025-01-07 15:15:00|1152.93|1149.93|1152.02|1149.02|1153.36|1150.36|1143.92|1140.92|0
1736263200000|2025-01-07 15:20:00|1152.23|1149.23|1159.88|1156.88|1160.94|1157.94|1151.8|1148.8|0
1736263500000|2025-01-07 15:25:00|1160.09|1157.09|1158.42|1155.42|1166.35|1163.35|1158|1155|0
1736263800000|2025-01-07 15:30:00|1158.1|1155.1|1149.11|1146.11|1159.27|1156.27|1145.52|1142.52|0
1736264100000|2025-01-07 15:35:00|1149.53|1146.53|1135.41|1132.41|1152.09|1149.09|1134.57|1131.57|0
1736264400000|2025-01-07 15:40:00|1135.2|1132.2|1138.82|1135.82|1139.42|1136.42|1134.19|1131.19|0
1736264700000|2025-01-07 15:45:00|1137.98|1134.98|1135.03|1132.03|1137.98|1134.98|1130.19|1127.19|0
1736265000000|2025-01-07 15:50:00|1135.24|1132.24|1141.78|1138.78|1145.58|1142.58|1134.61|1131.61|0
1736265300000|2025-01-07 15:55:00|1142.41|1139.41|1156.39|1153.39|1157.13|1154.13|1142.41|1139.41|0
1736265600000|2025-01-07 16:00:00|1156.82|1153.82|1156.82|1153.82|1159.15|1156.15|1153.64|1150.64|0
1736265900000|2025-01-07 16:05:00|1157.03|1154.03|1155.07|1152.07|1157.4|1154.4|1151.1|1148.1|0
1736266200000|2025-01-07 16:10:00|1154.64|1151.64|1149.16|1146.16|1155.28|1152.28|1145.97|1142.97|0
1736266500000|2025-01-07 16:15:00|1148.95|1145.95|1149.05|1146.05|1151.69|1148.69|1145.67|1142.67|0
1736266800000|2025-01-07 16:20:00|1148.95|1145.95|1150.21|1147.21|1153.91|1150.91|1145.99|1142.99|0
1736267100000|2025-01-07 16:25:00|1150.42|1147.42|1154.44|1151.44|1157.4|1154.4|1149.47|1146.47|0
1736267400000|2025-01-07 16:30:00|1154.65|1151.65|1145.43|1142.43|1155.66|1152.66|1145.43|1142.43|0
1736267700000|2025-01-07 16:35:00|1146.06|1143.06|1153.43|1150.43|1154.27|1151.27|1139.43|1136.43|0
1736268000000|2025-01-07 16:40:00|1153.53|1150.53|1147.73|1144.73|1156.18|1153.18|1146.46|1143.46|0
1736268300000|2025-01-07 16:45:00|1147.3|1144.3|1147.51|1144.51|1151.1|1148.1|1146.46|1143.46|0
1736268600000|2025-01-07 16:50:00|1146.46|1143.46|1136.34|1133.34|1146.88|1143.88|1136.34|1133.34|0
1736268900000|2025-01-07 16:55:00|1136.55|1133.55|1134.87|1131.87|1138.24|1135.24|1132.56|1129.56|0
1736269200000|2025-01-07 17:00:00|1134.03|1131.03|1135.03|1132.03|1139.29|1136.29|1134.03|1131.03|0
1736269500000|2025-01-07 17:05:00|1136.08|1133.08|1135.02|1132.02|1136.71|1133.71|1132.5|1129.5|0
1736269800000|2025-01-07 17:10:00|1134.18|1131.18|1139.86|1136.86|1139.97|1136.97|1131.87|1128.87|0
1736270100000|2025-01-07 17:15:00|1139.12|1136.12|1140.81|1137.81|1142.92|1139.92|1138.07|1135.07|0
1736270400000|2025-01-07 17:20:00|1140.6|1137.6|1134.7|1131.7|1141.02|1138.02|1134.7|1131.7|0
1736270700000|2025-01-07 17:25:00|1135.75|1132.75|1132.7|1129.7|1135.96|1132.96|1129.97|1126.97|0
1736271000000|2025-01-07 17:30:00|1133.34|1130.34|1139.02|1136.02|1141.12|1138.12|1132.7|1129.7|0
1736271300000|2025-01-07 17:35:00|1138.6|1135.6|1133.54|1130.54|1139.02|1136.02|1131.65|1128.65|0
1736271600000|2025-01-07 17:40:00|1132.91|1129.91|1131.23|1128.23|1134.81|1131.81|1130.39|1127.39|0
1736271900000|2025-01-07 17:45:00|1131.65|1128.65|1127.7|1124.7|1131.65|1128.65|1126.4|1123.4|0
1736272200000|2025-01-07 17:50:00|1128.33|1125.33|1129.38|1126.38|1129.59|1126.59|1124.97|1121.97|0
1736272500000|2025-01-07 17:55:00|1129.8|1126.8|1135.69|1132.69|1136.32|1133.32|1129.17|1126.17|0
1736272800000|2025-01-07 18:00:00|1135.9|1132.9|1137.96|1134.96|1140.06|1137.06|1135.48|1132.48|0
1736273100000|2025-01-07 18:05:00|1138.17|1135.17|1142.81|1139.81|1143.23|1140.23|1137.12|1134.12|0
1736273400000|2025-01-07 18:10:00|1143.02|1140.02|1143.2|1140.2|1144.25|1141.25|1141.51|1138.51|0
1736273700000|2025-01-07 18:15:00|1143.62|1140.62|1144.46|1141.46|1145.41|1142.41|1140.88|1137.88|0
1736274000000|2025-01-07 18:20:00|1144.04|1141.04|1145.42|1142.42|1146.99|1143.99|1143.62|1140.62|0
1736274300000|2025-01-07 18:25:00|1144.36|1141.36|1146.9|1143.9|1147.95|1144.95|1144.36|1141.36|0
1736274600000|2025-01-07 18:30:00|1146.57|1143.57|1143.31|1140.31|1146.68|1143.68|1142.46|1139.46|0
1736274900000|2025-01-07 18:35:00|1143.73|1140.73|1139.72|1136.72|1144.15|1141.15|1138.25|1135.25|0
1736275200000|2025-01-07 18:40:00|1139.93|1136.93|1135.93|1132.93|1139.93|1136.93|1134.03|1131.03|0
1736275500000|2025-01-07 18:45:00|1135.72|1132.72|1137.19|1134.19|1138.66|1135.66|1135.72|1132.72|0
1736275800000|2025-01-07 18:50:00|1136.98|1133.98|1136.56|1133.56|1138.66|1135.66|1135.29|1132.29|0
1736276100000|2025-01-07 18:55:00|1136.77|1133.77|1136.34|1133.34|1137.4|1134.4|1134.55|1131.55|0
1736276400000|2025-01-07 19:00:00|1136.13|1133.13|1137.08|1134.08|1139.93|1136.93|1135.29|1132.29|0
1736276700000|2025-01-07 19:05:00|1137.4|1134.4|1138.45|1135.45|1139.71|1136.71|1136.13|1133.13|0
1736277000000|2025-01-07 19:10:00|1138.66|1135.66|1136.51|1133.51|1141.19|1138.19|1136.51|1133.51|0
1736277300000|2025-01-07 19:15:00|1136.29|1133.29|1134.42|1131.42|1136.51|1133.51|1133.37|1130.37|0
1736277600000|2025-01-07 19:20:00|1134.21|1131.21|1133.79|1130.79|1135.26|1132.26|1131.26|1128.26|0
1736277900000|2025-01-07 19:25:00|1134.21|1131.21|1136.11|1133.11|1136.32|1133.32|1134|1131|0
1736278200000|2025-01-07 19:30:00|1135.26|1132.26|1131.89|1128.89|1135.9|1132.9|1131.26|1128.26|0
1736278500000|2025-01-07 19:35:00|1132.1|1129.1|1127.47|1124.47|1132.73|1129.73|1127.26|1124.26|0
1736278800000|2025-01-07 19:40:00|1127.26|1124.26|1131.89|1128.89|1132.52|1129.52|1125.36|1122.36|0
1736279100000|2025-01-07 19:45:00|1132.31|1129.31|1126.83|1123.83|1133.57|1130.57|1126.62|1123.62|0
1736279400000|2025-01-07 19:50:00|1127.04|1124.04|1127.46|1124.46|1130.2|1127.2|1126.62|1123.62|0
1736279700000|2025-01-07 19:55:00|1127.67|1124.67|1127.55|1124.55|1128.71|1125.71|1126.67|1123.67|0
1736280000000|2025-01-07 20:00:00|1127.76|1124.76|1123.78|1120.78|1127.97|1124.97|1121.45|1118.45|0
1736280300000|2025-01-07 20:05:00|1123.99|1120.99|1120.42|1117.42|1125.67|1122.67|1119.37|1116.37|0
1736280600000|2025-01-07 20:10:00|1120.21|1117.21|1117.41|1114.41|1120.21|1117.21|1116.01|1113.01|0
1736280900000|2025-01-07 20:15:00|1118.25|1115.25|1114.89|1111.89|1119.72|1116.72|1114.48|1111.48|0
1736281200000|2025-01-07 20:20:00|1114.68|1111.68|1109.89|1106.89|1114.68|1111.68|1107.98|1104.98|0
1736281500000|2025-01-07 20:25:00|1109.47|1106.47|1109.68|1106.68|1112.4|1109.4|1108.63|1105.63|0
1736281800000|2025-01-07 20:30:00|1109.26|1106.26|1105.29|1102.29|1112.19|1109.19|1105.29|1102.29|0
1736282100000|2025-01-07 20:35:00|1105.5|1102.5|1109.82|1106.82|1109.82|1106.82|1101.68|1098.68|0
1736282400000|2025-01-07 20:40:00|1110.03|1107.03|1109.61|1106.61|1115.89|1112.89|1109.61|1106.61|0
1736282700000|2025-01-07 20:45:00|1110.66|1107.66|1113.17|1110.17|1114|1111|1107.94|1104.94|0
1736283000000|2025-01-07 20:50:00|1112.54|1109.54|1116.31|1113.31|1117.14|1114.14|1110.66|1107.66|0
1736283300000|2025-01-07 20:55:00|1116.52|1113.52|1118.15|1115.15|1119.03|1116.03|1115.85|1112.85|0
1736283600000|2025-01-07 21:00:00|1117.94|1114.94|1119.41|1116.41|1120.25|1117.25|1117.73|1114.73|0
1736283900000|2025-01-07 21:05:00|1119.2|1116.2|1120.24|1117.24|1120.45|1117.45|1119.2|1116.2|0
1736284200000|2025-01-07 21:10:00|1120.04|1117.04|1120.22|1117.22|1120.87|1117.87|1119.17|1116.17|0
1736284500000|2025-01-07 21:15:00|1120.32|1117.12|1120.32|1117.12|1121.37|1118.17|1119.9|1116.7|0
1736284800000|2025-01-07 21:20:00|1120.11|1116.91|1119.27|1116.07|1120.11|1116.91|1118.22|1115.02|0
1736285100000|2025-01-07 21:25:00|1119.48|1116.28|1118.95|1115.75|1119.69|1116.49|1118.53|1115.33|0
1736285400000|2025-01-07 21:30:00|1119.27|1116.07|1119.05|1115.85|1119.68|1116.48|1119.05|1115.85|0
1736285700000|2025-01-07 21:35:00|1119.16|1115.96|1118.42|1115.22|1119.47|1116.27|1118.21|1115.01|0
1736286000000|2025-01-07 21:40:00|1118.21|1115.01|1118.63|1115.43|1118.84|1115.64|1118.21|1115.01|0
1736286300000|2025-01-07 21:45:00|1118.84|1115.64|1118.84|1115.64|1119.15|1115.95|1118.63|1115.43|0
1736286600000|2025-01-07 21:50:00|1118.73|1115.53|1116.74|1113.54|1118.84|1115.64|1116.53|1113.33|0
1736286900000|2025-01-07 21:55:00|1116.95|1113.75|1117.38|1114.18|1117.79|1114.59|1116.74|1113.54|0
1736287200000|2025-01-07 22:00:00|1117.4|1114.2|1117.55|1114.35|1117.59|1114.39|1117.19|1113.99|0
1736287500000|2025-01-07 22:05:00|1117.61|1114.41|1117.61|1114.41|1118.02|1114.82|1117.38|1114.18|0
1736287800000|2025-01-07 22:10:00|1117.59|1114.39|1117.8|1114.6|1117.83|1114.63|1117.59|1114.39|0
1736288100000|2025-01-07 22:15:00|1117.83|1114.63|1117.74|1114.54|1117.92|1114.72|1117.68|1114.48|0
1736288400000|2025-01-07 22:20:00|1117.92|1114.72|1118.1|1114.9|1118.1|1114.9|1117.89|1114.69|0
1736288700000|2025-01-07 22:25:00|1117.95|1114.75|1117.83|1114.63|1118.1|1114.9|1117.73|1114.53|0
1736289000000|2025-01-07 22:30:00|1117.73|1114.53|1117.3|1114.1|1117.73|1114.53|1117.21|1114.01|0
1736289300000|2025-01-07 22:35:00|1117.34|1114.14|1117.8|1114.6|1117.8|1114.6|1117.34|1114.14|0
1736289600000|2025-01-07 22:40:00|1117.76|1114.56|1117.67|1114.47|1117.76|1114.56|1117.67|1114.47|0
1736289900000|2025-01-07 22:45:00|1117.55|1114.35|1117.64|1114.44|1117.64|1114.44|1117.37|1114.17|0
1736290200000|2025-01-07 22:50:00|1117.6|1114.4|1117.67|1114.47|1117.67|1114.47|1117.37|1114.17|0
1736290500000|2025-01-07 22:55:00|1117.63|1114.43|1117.48|1114.28|1117.67|1114.47|1117.48|1114.28|0
1736290800000|2025-01-07 23:00:00|1117.88|1114.68|1116.31|1113.11|1117.88|1114.68|1115.68|1112.48|0
1736291100000|2025-01-07 23:05:00|1116.2|1113|1112.54|1109.34|1116.31|1113.11|1112.12|1108.92|0
1736291400000|2025-01-07 23:10:00|1112.75|1109.55|1114.21|1111.01|1115.26|1112.06|1112.64|1109.44|0
1736291700000|2025-01-07 23:15:00|1114.42|1111.22|1116.1|1112.9|1116.3|1113.1|1114|1110.8|0
1736292000000|2025-01-07 23:20:00|1115.89|1112.69|1116.3|1113.1|1116.93|1113.73|1115.67|1112.47|0
1736292300000|2025-01-07 23:25:00|1116.72|1113.52|1116.3|1113.1|1117.14|1113.94|1115.88|1112.68|0
1736292600000|2025-01-07 23:30:00|1116.4|1113.2|1117.35|1114.15|1117.35|1114.15|1115.88|1112.68|0
1736292900000|2025-01-07 23:35:00|1117.87|1114.67|1118.19|1114.99|1118.82|1115.62|1117.77|1114.57|0
1736293200000|2025-01-07 23:40:00|1117.98|1114.78|1116.72|1113.52|1118.19|1114.99|1116.72|1113.52|0
1736293500000|2025-01-07 23:45:00|1116.51|1113.31|1116.51|1113.31|1117.45|1114.25|1116.3|1113.1|0
1736293800000|2025-01-07 23:50:00|1116.72|1113.52|1118.81|1115.61|1118.81|1115.61|1116.72|1113.52|0
1736294100000|2025-01-07 23:55:00|1118.7|1115.5|1120.28|1117.08|1120.7|1117.5|1118.7|1115.5|0
1736294400000|2025-01-08 00:00:00|1120.49|1117.29|1120.28|1117.08|1121.75|1118.55|1119.96|1116.76|0
1736294700000|2025-01-08 00:05:00|1120.49|1117.29|1120.7|1117.5|1120.7|1117.5|1119.44|1116.24|0
1736295000000|2025-01-08 00:10:00|1120.91|1117.71|1122.79|1119.59|1123.01|1119.81|1120.91|1117.71|0
1736295300000|2025-01-08 00:15:00|1122.58|1119.38|1122.58|1119.38|1123.21|1120.01|1122.48|1119.28|0
1736295600000|2025-01-08 00:20:00|1122.68|1119.48|1122.58|1119.38|1123|1119.8|1121.53|1118.33|0
1736295900000|2025-01-08 00:25:00|1122.37|1119.17|1122.37|1119.17|1123|1119.8|1121.95|1118.75|0
1736296200000|2025-01-08 00:30:00|1122.47|1119.27|1122.79|1119.59|1123|1119.8|1121.95|1118.75|0
1736296500000|2025-01-08 00:35:00|1122.89|1119.69|1124.05|1120.85|1124.05|1120.85|1122.37|1119.17|0
1736296800000|2025-01-08 00:40:00|1123.84|1120.64|1124.05|1120.85|1124.26|1121.06|1123.42|1120.22|0
1736297100000|2025-01-08 00:45:00|1124.26|1121.06|1124.26|1121.06|1124.89|1121.69|1123.63|1120.43|0
1736297400000|2025-01-08 00:50:00|1124.47|1121.27|1122.58|1119.38|1124.47|1121.27|1122.58|1119.38|0
1736297700000|2025-01-08 00:55:00|1122.37|1119.17|1123.41|1120.21|1123.83|1120.63|1122.16|1118.96|0
1736298000000|2025-01-08 01:00:00|1123.62|1120.42|1123.93|1120.73|1124.67|1121.47|1123.41|1120.21|0
1736298300000|2025-01-08 01:05:00|1123.83|1120.63|1124.04|1120.84|1124.04|1120.84|1122.46|1119.26|0
1736298600000|2025-01-08 01:10:00|1123.83|1120.63|1124.04|1120.84|1124.88|1121.68|1123.62|1120.42|0
1736298900000|2025-01-08 01:15:00|1124.25|1121.05|1122.99|1119.79|1124.46|1121.26|1122.36|1119.16|0
1736299200000|2025-01-08 01:20:00|1123.2|1120|1123.83|1120.63|1124.25|1121.05|1122.99|1119.79|0
1736299500000|2025-01-08 01:25:00|1124.04|1120.84|1124.67|1121.47|1124.88|1121.68|1123.83|1120.63|0
1736299800000|2025-01-08 01:30:00|1124.57|1121.57|1125.62|1122.62|1125.83|1122.83|1123.94|1120.94|0
1736300100000|2025-01-08 01:35:00|1125.41|1122.41|1127.09|1124.09|1127.3|1124.3|1125.41|1122.41|0
1736300400000|2025-01-08 01:40:00|1127.3|1124.3|1126.24|1123.24|1127.3|1124.3|1125.82|1122.82|0
1736300700000|2025-01-08 01:45:00|1126.45|1123.45|1127.4|1124.4|1127.93|1124.93|1126.45|1123.45|0
1736301000000|2025-01-08 01:50:00|1127.5|1124.5|1128.76|1125.76|1128.76|1125.76|1127.18|1124.18|0
1736301300000|2025-01-08 01:55:00|1128.55|1125.55|1128.34|1125.34|1128.76|1125.76|1128.13|1125.13|0
1736301600000|2025-01-08 02:00:00|1128.13|1125.13|1128.13|1125.13|1128.55|1125.55|1127.5|1124.5|0
1736301900000|2025-01-08 02:05:00|1128.34|1125.34|1129.18|1126.18|1130.02|1127.02|1128.34|1125.34|0
1736302200000|2025-01-08 02:10:00|1128.97|1125.97|1129.39|1126.39|1129.6|1126.6|1128.97|1125.97|0
1736302500000|2025-01-08 02:15:00|1129.49|1126.49|1129.6|1126.6|1129.81|1126.81|1129.18|1126.18|0
1736302800000|2025-01-08 02:20:00|1129.49|1126.49|1127.92|1124.92|1129.6|1126.6|1127.92|1124.92|0
1736303100000|2025-01-08 02:25:00|1127.71|1124.71|1128.13|1125.13|1128.55|1125.55|1127.5|1124.5|0
1736303400000|2025-01-08 02:30:00|1127.92|1124.92|1124.97|1121.97|1127.92|1124.92|1124.55|1121.55|0
1736303700000|2025-01-08 02:35:00|1125.18|1122.18|1124.76|1121.76|1126.02|1123.02|1124.55|1121.55|0
1736304000000|2025-01-08 02:40:00|1125.18|1122.18|1126.44|1123.44|1126.86|1123.86|1125.18|1122.18|0
1736304300000|2025-01-08 02:45:00|1126.23|1123.23|1126.65|1123.65|1126.65|1123.65|1125.6|1122.6|0
1736304600000|2025-01-08 02:50:00|1126.44|1123.44|1127.91|1124.91|1127.91|1124.91|1126.44|1123.44|0
1736304900000|2025-01-08 02:55:00|1128.01|1125.01|1127.38|1124.38|1128.54|1125.54|1127.28|1124.28|0
1736305200000|2025-01-08 03:00:00|1127.49|1124.49|1125.91|1122.91|1128.12|1125.12|1125.81|1122.81|0
1736305500000|2025-01-08 03:05:00|1126.02|1123.02|1125.8|1122.8|1126.65|1123.65|1124.97|1121.97|0
1736305800000|2025-01-08 03:10:00|1125.59|1122.59|1125.38|1122.38|1126.01|1123.01|1125.17|1122.17|0
1736306100000|2025-01-08 03:15:00|1125.27|1122.27|1125.38|1122.38|1126.01|1123.01|1123.59|1120.59|0
1736306400000|2025-01-08 03:20:00|1125.59|1122.59|1124.96|1121.96|1126.01|1123.01|1124.75|1121.75|0
1736306700000|2025-01-08 03:25:00|1125.17|1122.17|1124.96|1121.96|1125.8|1122.8|1124.43|1121.43|0
1736307000000|2025-01-08 03:30:00|1125.17|1122.17|1124.96|1121.96|1126.43|1123.43|1124.33|1121.33|0
1736307300000|2025-01-08 03:35:00|1125.06|1122.06|1126.22|1123.22|1126.22|1123.22|1124.75|1121.75|0
1736307600000|2025-01-08 03:40:00|1126.43|1123.43|1125.59|1122.59|1126.43|1123.43|1124.43|1121.43|0
1736307900000|2025-01-08 03:45:00|1125.38|1122.38|1125.8|1122.8|1126.64|1123.64|1125.38|1122.38|0
1736308200000|2025-01-08 03:50:00|1125.9|1122.9|1125.58|1122.58|1126.22|1123.22|1124.95|1121.95|0
1736308500000|2025-01-08 03:55:00|1125.37|1122.37|1126.21|1123.21|1126.53|1123.53|1125.37|1122.37|0
1736308800000|2025-01-08 04:00:00|1126.42|1123.42|1127.47|1124.47|1128.1|1125.1|1126.42|1123.42|0
1736309100000|2025-01-08 04:05:00|1127.57|1124.57|1128.73|1125.73|1128.94|1125.94|1127.57|1124.57|0
1736309400000|2025-01-08 04:10:00|1128.83|1125.83|1128.52|1125.52|1128.94|1125.94|1128.52|1125.52|0
1736309700000|2025-01-08 04:15:00|1128.41|1125.41|1128.52|1125.52|1128.52|1125.52|1127.68|1124.68|0
1736310000000|2025-01-08 04:20:00|1128.31|1125.31|1127.26|1124.26|1128.52|1125.52|1127.05|1124.05|0
1736310300000|2025-01-08 04:25:00|1127.47|1124.47|1128.31|1125.31|1128.31|1125.31|1127.26|1124.26|0
1736310600000|2025-01-08 04:30:00|1128.52|1125.52|1128.31|1125.31|1128.94|1125.94|1128.31|1125.31|0
1736310900000|2025-01-08 04:35:00|1128.1|1125.1|1128.73|1125.73|1128.73|1125.73|1128.1|1125.1|0
1736311200000|2025-01-08 04:40:00|1128.83|1125.83|1127.04|1124.04|1128.83|1125.83|1127.04|1124.04|0
1736311500000|2025-01-08 04:45:00|1127.25|1124.25|1127.46|1124.46|1127.88|1124.88|1127.25|1124.25|0
1736311800000|2025-01-08 04:50:00|1127.67|1124.67|1125.36|1122.36|1127.67|1124.67|1124.52|1121.52|0
1736312100000|2025-01-08 04:55:00|1124.94|1121.94|1125.57|1122.57|1126.2|1123.2|1124.73|1121.73|0
1736312400000|2025-01-08 05:00:00|1125.78|1122.78|1126.81|1123.81|1127.04|1124.04|1125.78|1122.78|0
1736312700000|2025-01-08 05:05:00|1126.7|1123.7|1126.39|1123.39|1127.65|1124.65|1126.39|1123.39|0
1736313000000|2025-01-08 05:10:00|1126.6|1123.6|1128.07|1125.07|1128.07|1125.07|1126.6|1123.6|0
1736313300000|2025-01-08 05:15:00|1128.28|1125.28|1129.12|1126.12|1129.12|1126.12|1128.07|1125.07|0
1736313600000|2025-01-08 05:20:00|1128.91|1125.91|1129.33|1126.33|1129.33|1126.33|1128.7|1125.7|0
1736313900000|2025-01-08 05:25:00|1128.8|1125.8|1129.12|1126.12|1129.54|1126.54|1128.8|1125.8|0
1736314200000|2025-01-08 05:30:00|1128.91|1125.91|1128.48|1125.48|1128.91|1125.91|1128.27|1125.27|0
1736314500000|2025-01-08 05:35:00|1128.27|1125.27|1129.53|1126.53|1129.53|1126.53|1128.06|1125.06|0
1736314800000|2025-01-08 05:40:00|1129.21|1126.21|1130.79|1127.79|1130.8|1127.8|1129.21|1126.21|0
1736315100000|2025-01-08 05:45:00|1131.01|1128.01|1131.63|1128.63|1131.64|1128.64|1130.79|1127.79|0
1736315400000|2025-01-08 05:50:00|1132.06|1129.06|1131.63|1128.63|1132.27|1129.27|1131.63|1128.63|0
1736315700000|2025-01-08 05:55:00|1131.84|1128.84|1132.05|1129.05|1132.05|1129.05|1131.63|1128.63|0
1736316000000|2025-01-08 06:00:00|1131.84|1128.84|1131.84|1128.84|1132.26|1129.26|1131.63|1128.63|0
1736316300000|2025-01-08 06:05:00|1132.05|1129.05|1132.47|1129.47|1132.47|1129.47|1131.94|1128.94|0
1736316600000|2025-01-08 06:10:00|1132.26|1129.26|1131|1128|1132.26|1129.26|1130.58|1127.58|0
1736316900000|2025-01-08 06:15:00|1130.79|1127.79|1130.79|1127.79|1131|1128|1130.58|1127.58|0
1736317200000|2025-01-08 06:20:00|1131|1128|1130.79|1127.79|1131.42|1128.42|1130.79|1127.79|0
1736317500000|2025-01-08 06:25:00|1130.89|1127.89|1131.21|1128.21|1131.31|1128.31|1130.57|1127.57|0
1736317800000|2025-01-08 06:30:00|1130.78|1127.78|1127.63|1124.63|1130.78|1127.78|1127.42|1124.42|0
1736318100000|2025-01-08 06:35:00|1127.42|1124.42|1127.21|1124.21|1127.42|1124.42|1126.58|1123.58|0
1736318400000|2025-01-08 06:40:00|1127|1124|1127.73|1124.73|1128.26|1125.26|1127|1124|0
1736318700000|2025-01-08 06:45:00|1127.84|1124.84|1127.42|1124.42|1127.84|1124.84|1126.68|1123.68|0
1736319000000|2025-01-08 06:50:00|1127.63|1124.63|1126.57|1123.57|1127.63|1124.63|1126.36|1123.36|0
1736319300000|2025-01-08 06:55:00|1126.78|1123.78|1125.73|1122.73|1126.78|1123.78|1125.31|1122.31|0
1736319600000|2025-01-08 07:00:00|1125.94|1122.94|1124.68|1121.68|1125.94|1122.94|1123.31|1120.31|0
1736319900000|2025-01-08 07:05:00|1124.57|1121.57|1124.05|1121.05|1125.1|1122.1|1123.63|1120.63|0
1736320200000|2025-01-08 07:10:00|1123.94|1120.94|1124.26|1121.26|1124.26|1121.26|1122.16|1119.16|0
1736320500000|2025-01-08 07:15:00|1124.05|1121.05|1121.84|1118.84|1124.68|1121.68|1121.53|1118.53|0
1736320800000|2025-01-08 07:20:00|1121.74|1118.74|1121.32|1118.32|1122.79|1119.79|1119.85|1116.85|0
1736321100000|2025-01-08 07:25:00|1121.53|1118.53|1121.32|1118.32|1121.95|1118.95|1120.69|1117.69|0
1736321400000|2025-01-08 07:30:00|1121.53|1118.53|1122.58|1119.58|1122.58|1119.58|1120.79|1117.79|0
1736321700000|2025-01-08 07:35:00|1122.79|1119.79|1122.99|1119.99|1123.41|1120.41|1121.74|1118.74|0
1736322000000|2025-01-08 07:40:00|1123.2|1120.2|1122.36|1119.36|1123.41|1120.41|1121.42|1118.42|0
1736322300000|2025-01-08 07:45:00|1122.46|1119.46|1122.99|1119.99|1123.2|1120.2|1121.94|1118.94|0
1736322600000|2025-01-08 07:50:00|1123.2|1120.2|1124.67|1121.67|1124.67|1121.67|1122.99|1119.99|0
1736322900000|2025-01-08 07:55:00|1124.25|1121.25|1124.77|1121.77|1124.88|1121.88|1124.25|1121.25|0
1736323200000|2025-01-08 08:00:00|1123.2|1120.2|1124.67|1121.67|1126.56|1123.56|1123.2|1120.2|0
1736323500000|2025-01-08 08:05:00|1124.77|1121.77|1124.04|1121.04|1125.3|1122.3|1124.04|1121.04|0
1736323800000|2025-01-08 08:10:00|1124.14|1121.14|1125.82|1122.82|1126.56|1123.56|1124.14|1121.14|0
1736324100000|2025-01-08 08:15:00|1125.93|1122.93|1127.92|1124.92|1128.03|1125.03|1124.25|1121.25|0
1736324400000|2025-01-08 08:20:00|1128.03|1125.03|1127.18|1124.18|1129.29|1126.29|1126.34|1123.34|0
1736324700000|2025-01-08 08:25:00|1127.39|1124.39|1125.5|1122.5|1127.39|1124.39|1124.45|1121.45|0
1736325000000|2025-01-08 08:30:00|1125.08|1122.08|1125.71|1122.71|1127.18|1124.18|1124.45|1121.45|0
1736325300000|2025-01-08 08:35:00|1125.6|1122.6|1126.97|1123.97|1127.81|1124.81|1125.5|1122.5|0
1736325600000|2025-01-08 08:40:00|1127.18|1124.18|1130.12|1127.12|1130.22|1127.22|1127.18|1124.18|0
1736325900000|2025-01-08 08:45:00|1129.91|1126.91|1128.44|1125.44|1130.12|1127.12|1127.81|1124.81|0
1736326200000|2025-01-08 08:50:00|1128.23|1125.23|1128.12|1125.12|1128.65|1125.65|1127.6|1124.6|0
1736326500000|2025-01-08 08:55:00|1128.23|1125.23|1128.02|1125.02|1129.49|1126.49|1127.18|1124.18|0
1736326800000|2025-01-08 09:00:00|1127.49|1124.49|1130.75|1127.75|1131.17|1128.17|1126.97|1123.97|0
1736327100000|2025-01-08 09:05:00|1130.54|1127.54|1131.17|1128.17|1131.59|1128.59|1129.49|1126.49|0
1736327400000|2025-01-08 09:10:00|1130.96|1127.96|1130.75|1127.75|1131.48|1128.48|1130.33|1127.33|0
1736327700000|2025-01-08 09:15:00|1130.64|1127.64|1131.17|1128.17|1131.59|1128.59|1129.59|1126.59|0
1736328000000|2025-01-08 09:20:00|1130.96|1127.96|1130.95|1127.95|1131.38|1128.38|1130.32|1127.32|0
1736328300000|2025-01-08 09:25:00|1130.74|1127.74|1129.27|1126.27|1131.38|1128.38|1128.85|1125.85|0
1736328600000|2025-01-08 09:30:00|1129.69|1126.69|1129.06|1126.06|1130.42|1127.42|1128.74|1125.74|0
1736328900000|2025-01-08 09:35:00|1128.85|1125.85|1129.69|1126.69|1130.32|1127.32|1128.85|1125.85|0
1736329200000|2025-01-08 09:40:00|1129.79|1126.79|1129.9|1126.9|1130.53|1127.53|1129.27|1126.27|0
1736329500000|2025-01-08 09:45:00|1130|1127|1128.64|1125.64|1130.11|1127.11|1128.64|1125.64|0
1736329800000|2025-01-08 09:50:00|1128.74|1125.74|1129.27|1126.27|1130.11|1127.11|1128.22|1125.22|0
1736330100000|2025-01-08 09:55:00|1129.48|1126.48|1131.16|1128.16|1131.37|1128.37|1129.37|1126.37|0
1736330400000|2025-01-08 10:00:00|1131.37|1128.37|1132|1129|1133.47|1130.47|1131.37|1128.37|0
1736330700000|2025-01-08 10:05:00|1132.21|1129.21|1132|1129|1132.63|1129.63|1131.37|1128.37|0
1736331000000|2025-01-08 10:10:00|1131.79|1128.79|1131.57|1128.57|1132.31|1129.31|1130.73|1127.73|0
1736331300000|2025-01-08 10:15:00|1131.78|1128.78|1131.78|1128.78|1132.84|1129.84|1131.46|1128.46|0
1736331600000|2025-01-08 10:20:00|1131.99|1128.99|1132.2|1129.2|1132.2|1129.2|1131.15|1128.15|0
1736331900000|2025-01-08 10:25:00|1132.41|1129.41|1132.41|1129.41|1132.51|1129.51|1131.78|1128.78|0
1736332200000|2025-01-08 10:30:00|1132.2|1129.2|1131.99|1128.99|1133.04|1130.04|1130.94|1127.94|0
1736332500000|2025-01-08 10:35:00|1132.09|1129.09|1132.83|1129.83|1133.25|1130.25|1132.09|1129.09|0
1736332800000|2025-01-08 10:40:00|1133.04|1130.04|1133.25|1130.25|1133.46|1130.46|1132.62|1129.62|0
1736333100000|2025-01-08 10:45:00|1133.14|1130.14|1133.46|1130.46|1133.67|1130.67|1132.83|1129.83|0
1736333400000|2025-01-08 10:50:00|1133.67|1130.67|1133.67|1130.67|1134.51|1131.51|1133.67|1130.67|0
1736333700000|2025-01-08 10:55:00|1133.88|1130.88|1134.09|1131.09|1134.51|1131.51|1133.46|1130.46|0
1736334000000|2025-01-08 11:00:00|1134.3|1131.3|1134.3|1131.3|1134.3|1131.3|1133.67|1130.67|0
1736334300000|2025-01-08 11:05:00|1134.09|1131.09|1133.67|1130.67|1134.09|1131.09|1132.82|1129.82|0
1736334600000|2025-01-08 11:10:00|1133.56|1130.56|1131.35|1128.35|1133.88|1130.88|1130.72|1127.72|0
1736334900000|2025-01-08 11:15:00|1131.56|1128.56|1129.46|1126.46|1131.56|1128.56|1129.46|1126.46|0
1736335200000|2025-01-08 11:20:00|1129.25|1126.25|1127.14|1124.14|1129.25|1126.25|1127.14|1124.14|0
1736335500000|2025-01-08 11:25:00|1127.35|1124.35|1122.73|1119.73|1127.56|1124.56|1120.42|1117.42|0
1736335800000|2025-01-08 11:30:00|1122.52|1119.52|1113.03|1110.03|1123.67|1120.67|1106.49|1103.49|0
1736336100000|2025-01-08 11:35:00|1113.45|1110.45|1106.14|1103.14|1117.64|1114.64|1106.14|1103.14|0
1736336400000|2025-01-08 11:40:00|1105.72|1102.72|1109.06|1106.06|1109.48|1106.48|1103.42|1100.42|0
1736336700000|2025-01-08 11:45:00|1108.32|1105.32|1113.96|1110.96|1115.84|1112.84|1108.32|1105.32|0
1736337000000|2025-01-08 11:50:00|1114.06|1111.06|1115.63|1112.63|1118.15|1115.15|1113.12|1110.12|0
1736337300000|2025-01-08 11:55:00|1115.52|1112.52|1118.13|1115.13|1119.4|1116.4|1114.59|1111.59|0
1736337600000|2025-01-08 12:00:00|1118.34|1115.34|1111.44|1108.44|1118.34|1115.34|1110.6|1107.6|0
1736337900000|2025-01-08 12:05:00|1110.39|1107.39|1112.66|1109.66|1114.44|1111.44|1109.55|1106.55|0
1736338200000|2025-01-08 12:10:00|1112.87|1109.87|1107.32|1104.32|1115.49|1112.49|1106.81|1103.81|0
1736338500000|2025-01-08 12:15:00|1107.85|1104.85|1103.06|1100.06|1108.06|1105.06|1102.96|1099.96|0
1736338800000|2025-01-08 12:20:00|1102.96|1099.96|1101.6|1098.6|1103.79|1100.79|1099.2|1096.2|0
1736339100000|2025-01-08 12:25:00|1100.24|1097.24|1099.51|1096.51|1102.43|1099.43|1096.91|1093.91|0
1736339400000|2025-01-08 12:30:00|1099.62|1096.62|1096.7|1093.7|1099.62|1096.62|1094.83|1091.83|0
1736339700000|2025-01-08 12:35:00|1096.07|1093.07|1105.35|1102.35|1107.96|1104.96|1096.07|1093.07|0
1736340000000|2025-01-08 12:40:00|1105.46|1102.46|1105.77|1102.77|1107.02|1104.02|1102.01|1099.01|0
1736340300000|2025-01-08 12:45:00|1106.08|1103.08|1101.7|1098.7|1107.34|1104.34|1101.49|1098.49|0
1736340600000|2025-01-08 12:50:00|1101.59|1098.59|1100.24|1097.24|1103.58|1100.58|1099.82|1096.82|0
1736340900000|2025-01-08 12:55:00|1100.03|1097.03|1100.03|1097.03|1100.86|1097.86|1097.94|1094.94|0
1736341200000|2025-01-08 13:00:00|1100.44|1097.44|1111.3|1108.3|1115.91|1112.91|1100.44|1097.44|0
1736341500000|2025-01-08 13:05:00|1111.61|1108.61|1107.75|1104.75|1111.61|1108.61|1105.03|1102.03|0
1736341800000|2025-01-08 13:10:00|1107.96|1104.96|1108.26|1105.26|1109.63|1106.63|1106.7|1103.7|0
1736342100000|2025-01-08 13:15:00|1108.37|1105.37|1109.84|1106.84|1114.75|1111.75|1108.37|1105.37|0
1736342400000|2025-01-08 13:20:00|1110.04|1107.04|1118.93|1115.93|1120.72|1117.72|1109.94|1106.94|0
1736342700000|2025-01-08 13:25:00|1119.46|1116.46|1117.55|1114.55|1122.38|1119.38|1116.4|1113.4|0
1736343000000|2025-01-08 13:30:00|1116.92|1113.92|1112.63|1109.63|1123.53|1120.53|1111.17|1108.17|0
1736343300000|2025-01-08 13:35:00|1112.74|1109.74|1114.18|1111.18|1117.66|1114.66|1111.97|1108.97|0
1736343600000|2025-01-08 13:40:00|1113.76|1110.76|1112.92|1109.92|1115.85|1112.85|1111.67|1108.67|0
1736343900000|2025-01-08 13:45:00|1112.71|1109.71|1117.31|1114.31|1117.52|1114.52|1112.71|1109.71|0
1736344200000|2025-01-08 13:50:00|1117.52|1114.52|1117.94|1114.94|1118.78|1115.78|1114.38|1111.38|0
1736344500000|2025-01-08 13:55:00|1118.15|1115.15|1121.71|1118.71|1122.55|1119.55|1117.94|1114.94|0
1736344800000|2025-01-08 14:00:00|1122.44|1119.44|1119.79|1116.79|1124.02|1121.02|1119.37|1116.37|0
1736345100000|2025-01-08 14:05:00|1119.58|1116.58|1116.85|1113.85|1120.2|1117.2|1115.7|1112.7|0
1736345400000|2025-01-08 14:10:00|1117.06|1114.06|1116.22|1113.22|1120.2|1117.2|1115.8|1112.8|0
1736345700000|2025-01-08 14:15:00|1115.39|1112.39|1115.21|1112.21|1116.05|1113.05|1113.73|1110.73|0
1736346000000|2025-01-08 14:20:00|1115|1112|1114.37|1111.37|1116.26|1113.26|1112.49|1109.49|0
1736346300000|2025-01-08 14:25:00|1115.31|1112.31|1116.68|1113.68|1120.24|1117.24|1115.31|1112.31|0
1736346600000|2025-01-08 14:30:00|1116.26|1113.26|1113.12|1110.12|1116.26|1113.26|1106.43|1103.43|0
1736346900000|2025-01-08 14:35:00|1112.28|1109.28|1106.01|1103.01|1115|1112|1106.01|1103.01|0
1736347200000|2025-01-08 14:40:00|1105.59|1102.59|1109.39|1106.39|1112.28|1109.28|1103.71|1100.71|0
1736347500000|2025-01-08 14:45:00|1109.49|1106.49|1111.06|1108.06|1112.1|1109.1|1102.92|1099.92|0
1736347800000|2025-01-08 14:50:00|1110.01|1107.01|1103.54|1100.54|1114.61|1111.61|1099.38|1096.38|0
1736348100000|2025-01-08 14:55:00|1103.96|1100.96|1106.17|1103.17|1108.68|1105.68|1101.88|1098.88|0
1736348400000|2025-01-08 15:00:00|1106.59|1103.59|1115.89|1112.89|1117.14|1114.14|1103.88|1100.88|0
1736348700000|2025-01-08 15:05:00|1115.78|1112.78|1113.38|1110.38|1116.1|1113.1|1111.5|1108.5|0
1736349000000|2025-01-08 15:10:00|1113.8|1110.8|1099.63|1096.63|1116.52|1113.52|1097.96|1094.96|0
1736349300000|2025-01-08 15:15:00|1098.38|1095.38|1101.91|1098.91|1103.58|1100.58|1095.68|1092.68|0
1736349600000|2025-01-08 15:20:00|1102.12|1099.12|1103.21|1100.21|1105.5|1102.5|1094.27|1091.27|0
1736349900000|2025-01-08 15:25:00|1103.42|1100.42|1098.22|1095.22|1105.09|1102.09|1096.55|1093.55|0
1736350200000|2025-01-08 15:30:00|1097.69|1094.69|1101.54|1098.54|1102.38|1099.38|1097.59|1094.59|0
1736350500000|2025-01-08 15:35:00|1101.75|1098.75|1105.71|1102.71|1111.76|1108.76|1101.54|1098.54|0
1736350800000|2025-01-08 15:40:00|1105.92|1102.92|1103.79|1100.79|1107.17|1104.17|1101.7|1098.7|0
1736351100000|2025-01-08 15:45:00|1103.68|1100.68|1105.25|1102.25|1106.08|1103.08|1100.45|1097.45|0
1736351400000|2025-01-08 15:50:00|1105.35|1102.35|1111.92|1108.92|1114.22|1111.22|1105.35|1102.35|0
1736351700000|2025-01-08 15:55:00|1112.34|1109.34|1113.54|1110.54|1115.24|1112.24|1110.56|1107.56|0
1736352000000|2025-01-08 16:00:00|1113.85|1110.85|1108.74|1105.74|1114.38|1111.38|1108.53|1105.53|0
1736352300000|2025-01-08 16:05:00|1108.95|1105.95|1109.99|1106.99|1112.29|1109.29|1103.73|1100.73|0
1736352600000|2025-01-08 16:10:00|1110.2|1107.2|1111.24|1108.24|1114.17|1111.17|1110.2|1107.2|0
1736352900000|2025-01-08 16:15:00|1111.03|1108.03|1111.34|1108.34|1111.87|1108.87|1108.11|1105.11|0
1736353200000|2025-01-08 16:20:00|1112.49|1109.49|1113.74|1110.74|1116.04|1113.04|1112.49|1109.49|0
1736353500000|2025-01-08 16:25:00|1114.26|1111.26|1110.82|1107.82|1114.79|1111.79|1109.98|1106.98|0
1736353800000|2025-01-08 16:30:00|1111.03|1108.03|1115.2|1112.2|1116.04|1113.04|1111.03|1108.03|0
1736354100000|2025-01-08 16:35:00|1115.41|1112.41|1122.63|1119.63|1122.74|1119.74|1115.2|1112.2|0
1736354400000|2025-01-08 16:40:00|1122.74|1119.74|1124.13|1121.13|1127.73|1124.73|1119.73|1116.73|0
1736354700000|2025-01-08 16:45:00|1123.71|1120.71|1122.25|1119.25|1123.92|1120.92|1121.2|1118.2|0
1736355000000|2025-01-08 16:50:00|1122.04|1119.04|1119.94|1116.94|1122.46|1119.46|1119.52|1116.52|0
1736355300000|2025-01-08 16:55:00|1119.52|1116.52|1121.53|1118.53|1122.58|1119.58|1117.44|1114.44|0
1736355600000|2025-01-08 17:00:00|1121.74|1118.74|1113.57|1110.57|1121.74|1118.74|1113.57|1110.57|0
1736355900000|2025-01-08 17:05:00|1113.78|1110.78|1110.02|1107.02|1113.78|1110.78|1107.09|1104.09|0
1736356200000|2025-01-08 17:10:00|1109.81|1106.81|1103.75|1100.75|1110.23|1107.23|1102.71|1099.71|0
1736356500000|2025-01-08 17:15:00|1104.38|1101.38|1104.35|1101.35|1105.49|1102.49|1101.84|1098.84|0
1736356800000|2025-01-08 17:20:00|1104.76|1101.76|1098.51|1095.51|1105.6|1102.6|1096.63|1093.63|0
1736357100000|2025-01-08 17:25:00|1098.72|1095.72|1089.27|1086.27|1099.89|1096.89|1087.4|1084.4|0
1736357400000|2025-01-08 17:30:00|1089.48|1086.48|1091.24|1088.24|1093.43|1090.43|1085.95|1082.95|0
1736357700000|2025-01-08 17:35:00|1091.56|1088.56|1089.27|1086.27|1092.8|1089.8|1088.96|1085.96|0
1736358000000|2025-01-08 17:40:00|1088.85|1085.85|1095.93|1092.93|1096.55|1093.55|1088.54|1085.54|0
1736358300000|2025-01-08 17:45:00|1096.34|1093.34|1092.8|1089.8|1096.97|1093.97|1091.86|1088.86|0
1736358600000|2025-01-08 17:50:00|1093.01|1090.01|1097.17|1094.17|1098.84|1095.84|1093.01|1090.01|0
1736358900000|2025-01-08 17:55:00|1097.38|1094.38|1099.88|1096.88|1102.59|1099.59|1096.23|1093.23|0
1736359200000|2025-01-08 18:00:00|1099.46|1096.46|1109.27|1106.27|1110.95|1107.95|1099.36|1096.36|0
1736359500000|2025-01-08 18:05:00|1109.69|1106.69|1108.57|1105.57|1112.62|1109.62|1107.18|1104.18|0
1736359800000|2025-01-08 18:10:00|1108.78|1105.78|1110.03|1107.03|1111.92|1108.92|1107.73|1104.73|0
1736360100000|2025-01-08 18:15:00|1110.24|1107.24|1112.54|1109.54|1114.22|1111.22|1110.24|1107.24|0
1736360400000|2025-01-08 18:20:00|1112.75|1109.75|1113.59|1110.59|1113.8|1110.8|1108.98|1105.98|0
1736360700000|2025-01-08 18:25:00|1113.8|1110.8|1117.78|1114.78|1121.35|1118.35|1113.38|1110.38|0
1736361000000|2025-01-08 18:30:00|1117.36|1114.36|1114.84|1111.84|1117.78|1114.78|1114.21|1111.21|0
1736361300000|2025-01-08 18:35:00|1115.05|1112.05|1119.45|1116.45|1120.29|1117.29|1114.84|1111.84|0
1736361600000|2025-01-08 18:40:00|1119.76|1116.76|1118.71|1115.71|1119.76|1116.76|1115.68|1112.68|0
1736361900000|2025-01-08 18:45:00|1118.4|1115.4|1111.7|1108.7|1118.4|1115.4|1111.7|1108.7|0
1736362200000|2025-01-08 18:50:00|1112.12|1109.12|1100.82|1097.82|1112.95|1109.95|1099.78|1096.78|0
1736362500000|2025-01-08 18:55:00|1101.87|1098.87|1107.03|1104.03|1107.65|1104.65|1100.42|1097.42|0
1736362800000|2025-01-08 19:00:00|1106.51|1103.51|1106.51|1103.51|1106.92|1103.92|1101.29|1098.29|0
1736363100000|2025-01-08 19:05:00|1107.13|1104.13|1121.11|1118.11|1121.53|1118.53|1106.92|1103.92|0
1736363400000|2025-01-08 19:10:00|1120.9|1117.9|1109.38|1106.38|1121.11|1118.11|1108.96|1105.96|0
1736363700000|2025-01-08 19:15:00|1109.59|1106.59|1119.85|1116.85|1119.85|1116.85|1109.59|1106.59|0
1736364000000|2025-01-08 19:20:00|1119.43|1116.43|1123.93|1120.93|1125.72|1122.72|1117.96|1114.96|0
1736364300000|2025-01-08 19:25:00|1123.83|1120.83|1128.03|1125.03|1130.35|1127.35|1121.11|1118.11|0
1736364600000|2025-01-08 19:30:00|1127.19|1124.19|1117.33|1114.33|1127.19|1124.19|1116.7|1113.7|0
1736364900000|2025-01-08 19:35:00|1117.54|1114.54|1114.19|1111.19|1120.05|1117.05|1114.19|1111.19|0
1736365200000|2025-01-08 19:40:00|1114.4|1111.4|1112.3|1109.3|1116.07|1113.07|1110.42|1107.42|0
1736365500000|2025-01-08 19:45:00|1113.14|1110.14|1114.39|1111.39|1116.49|1113.49|1111.46|1108.46|0
1736365800000|2025-01-08 19:50:00|1115.23|1112.23|1109.98|1106.98|1116.49|1113.49|1109.77|1106.77|0
1736366100000|2025-01-08 19:55:00|1110.61|1107.61|1111.23|1108.23|1113.75|1110.75|1109.35|1106.35|0
1736366400000|2025-01-08 20:00:00|1112.07|1109.07|1115.01|1112.01|1115.22|1112.22|1111.02|1108.02|0
1736366700000|2025-01-08 20:05:00|1115.63|1112.63|1111.65|1108.65|1115.84|1112.84|1109.97|1106.97|0
1736367000000|2025-01-08 20:10:00|1111.44|1108.44|1106.83|1103.83|1113.85|1110.85|1106.83|1103.83|0
1736367300000|2025-01-08 20:15:00|1107.67|1104.67|1113.95|1110.95|1114.79|1111.79|1107.25|1104.25|0
1736367600000|2025-01-08 20:20:00|1114.58|1111.58|1116.47|1113.47|1117.31|1114.31|1113.53|1110.53|0
1736367900000|2025-01-08 20:25:00|1116.89|1113.89|1116.89|1113.89|1118.36|1115.36|1113.95|1110.95|0
1736368200000|2025-01-08 20:30:00|1116.68|1113.68|1111.85|1108.85|1118.15|1115.15|1111.85|1108.85|0
1736368500000|2025-01-08 20:35:00|1112.27|1109.27|1110.18|1107.18|1114.16|1111.16|1109.76|1106.76|0
1736368800000|2025-01-08 20:40:00|1109.76|1106.76|1115.21|1112.21|1115.84|1112.84|1109.55|1106.55|0
1736369100000|2025-01-08 20:45:00|1114.79|1111.79|1114.87|1111.87|1115.83|1112.83|1113.19|1110.19|0
1736369400000|2025-01-08 20:50:00|1115.71|1112.71|1118.65|1115.65|1119.28|1116.28|1115.71|1112.71|0
1736369700000|2025-01-08 20:55:00|1118.86|1115.86|1117.81|1114.81|1121.69|1118.69|1116.13|1113.13|0
1736370000000|2025-01-08 21:00:00|1120.54|1117.54|1120.11|1117.11|1123.69|1120.69|1118.85|1115.85|0
1736370300000|2025-01-08 21:05:00|1120.32|1117.32|1120.95|1117.95|1121.16|1118.16|1118.64|1115.64|0
1736370600000|2025-01-08 21:10:00|1120.74|1117.74|1118.41|1115.41|1120.95|1117.95|1118|1115|0
1736370900000|2025-01-08 21:15:00|1118.51|1115.31|1119.56|1116.36|1120.19|1116.99|1118.51|1115.31|0
1736371200000|2025-01-08 21:20:00|1119.77|1116.57|1118.93|1115.73|1119.98|1116.78|1118.51|1115.31|0
1736371500000|2025-01-08 21:25:00|1119.14|1115.94|1121.24|1118.04|1121.24|1118.04|1118.93|1115.73|0
1736371800000|2025-01-08 21:30:00|1121.03|1117.83|1115.99|1112.79|1121.03|1117.83|1115.99|1112.79|0
1736372100000|2025-01-08 21:35:00|1114.11|1110.91|1114.94|1111.74|1115.57|1112.37|1112.43|1109.23|0
1736372400000|2025-01-08 21:40:00|1115.15|1111.95|1115.36|1112.16|1115.57|1112.37|1114.1|1110.9|0
1736372700000|2025-01-08 21:45:00|1115.57|1112.37|1117.04|1113.84|1117.04|1113.84|1115.15|1111.95|0
1736373000000|2025-01-08 21:50:00|1116.83|1113.63|1116.83|1113.63|1117.25|1114.05|1115.99|1112.79|0
1736373300000|2025-01-08 21:55:00|1116.62|1113.42|1115.46|1112.26|1117.04|1113.84|1115.46|1112.26|0
1736373600000|2025-01-08 22:00:00|1115.28|1112.08|1116.15|1112.95|1116.46|1113.26|1115.28|1112.08|0
1736373900000|2025-01-08 22:05:00|1115.9|1112.7|1116.34|1113.14|1116.64|1113.44|1115.72|1112.52|0
1736374200000|2025-01-08 22:10:00|1116.27|1113.07|1116.34|1113.14|1116.82|1113.62|1116.27|1113.07|0
1736374500000|2025-01-08 22:15:00|1116.36|1113.16|1116.02|1112.82|1116.58|1113.38|1116.02|1112.82|0
1736374800000|2025-01-08 22:20:00|1115.9|1112.7|1115.65|1112.45|1115.9|1112.7|1115.65|1112.45|0
1736375100000|2025-01-08 22:25:00|1115.9|1112.7|1115.77|1112.57|1116.24|1113.04|1115.68|1112.48|0
1736375400000|2025-01-08 22:30:00|1115.8|1112.6|1115.8|1112.6|1115.8|1112.6|1115.71|1112.51|0
1736375700000|2025-01-08 22:35:00|1115.74|1112.54|1115.83|1112.63|1115.83|1112.63|1115.74|1112.54|0
1736376000000|2025-01-08 22:40:00|1115.89|1112.69|1115.83|1112.63|1115.89|1112.69|1115.83|1112.63|0
1736376300000|2025-01-08 22:45:00|1115.77|1112.57|1115.83|1112.63|1115.83|1112.63|1115.77|1112.57|0
1736376600000|2025-01-08 22:50:00|1115.61|1112.41|1115.8|1112.6|1115.8|1112.6|1115.49|1112.29|0
1736376900000|2025-01-08 22:55:00|1115.74|1112.54|1115.89|1112.69|1115.89|1112.69|1115.74|1112.54|0
1736377200000|2025-01-08 23:00:00|1115.23|1112.03|1114.29|1111.09|1115.23|1112.03|1112.93|1109.73|0
1736377500000|2025-01-08 23:05:00|1114.19|1110.99|1114.81|1111.61|1115.02|1111.82|1114.08|1110.88|0
1736377800000|2025-01-08 23:10:00|1114.92|1111.72|1115.97|1112.77|1116.6|1113.4|1114.71|1111.51|0
1736378100000|2025-01-08 23:15:00|1115.76|1112.56|1115.76|1112.56|1116.39|1113.19|1115.55|1112.35|0
1736378400000|2025-01-08 23:20:00|1115.55|1112.35|1116.39|1113.19|1116.6|1113.4|1115.55|1112.35|0
1736378700000|2025-01-08 23:25:00|1116.6|1113.4|1115.97|1112.77|1116.91|1113.71|1115.44|1112.24|0
1736379000000|2025-01-08 23:30:00|1115.86|1112.66|1115.13|1111.93|1116.18|1112.98|1114.71|1111.51|0
1736379300000|2025-01-08 23:35:00|1115.02|1111.82|1115.54|1112.34|1115.55|1112.35|1114.92|1111.72|0
1736379600000|2025-01-08 23:40:00|1115.75|1112.55|1114.91|1111.71|1115.75|1112.55|1114.8|1111.6|0
1736379900000|2025-01-08 23:45:00|1115.12|1111.92|1111.77|1108.57|1115.12|1111.92|1111.35|1108.15|0
1736380200000|2025-01-08 23:50:00|1111.98|1108.78|1111.77|1108.57|1113.23|1110.03|1111.77|1108.57|0
1736380500000|2025-01-08 23:55:00|1111.87|1108.67|1110.93|1107.73|1112.4|1109.2|1110.72|1107.52|0
1736380800000|2025-01-09 00:00:00|1110.82|1107.62|1110.93|1107.73|1112.4|1109.2|1110.82|1107.62|0
1736381100000|2025-01-09 00:05:00|1110.3|1107.1|1109.46|1106.26|1111.56|1108.36|1109.46|1106.26|0
1736381400000|2025-01-09 00:10:00|1109.67|1106.47|1107.16|1103.96|1109.67|1106.47|1105.48|1102.28|0
1736381700000|2025-01-09 00:15:00|1107.58|1104.38|1108.72|1105.52|1108.72|1105.52|1107.37|1104.17|0
1736382000000|2025-01-09 00:20:00|1108.62|1105.42|1109.88|1106.68|1110.09|1106.89|1108.51|1105.31|0
1736382300000|2025-01-09 00:25:00|1109.77|1106.57|1105.9|1102.7|1110.29|1107.09|1105.9|1102.7|0
1736382600000|2025-01-09 00:30:00|1106|1102.8|1105.48|1102.28|1107.36|1104.16|1104.64|1101.44|0
1736382900000|2025-01-09 00:35:00|1105.69|1102.49|1104.64|1101.44|1106|1102.8|1103.18|1099.98|0
1736383200000|2025-01-09 00:40:00|1104.85|1101.65|1105.89|1102.69|1105.89|1102.69|1104.01|1100.81|0
1736383500000|2025-01-09 00:45:00|1105.58|1102.38|1106.94|1103.74|1107.36|1104.16|1105.48|1102.28|0
1736383800000|2025-01-09 00:50:00|1107.04|1103.84|1107.78|1104.58|1108.4|1105.2|1106.94|1103.74|0
1736384100000|2025-01-09 00:55:00|1107.98|1104.78|1108.82|1105.62|1109.03|1105.83|1107.57|1104.37|0
1736384400000|2025-01-09 01:00:00|1108.61|1105.41|1110.08|1106.88|1110.29|1107.09|1107.56|1104.36|0
1736384700000|2025-01-09 01:05:00|1110.18|1106.98|1108.71|1105.51|1110.39|1107.19|1107.56|1104.36|0
1736385000000|2025-01-09 01:10:00|1108.82|1105.62|1109.03|1105.83|1109.45|1106.25|1108.82|1105.62|0
1736385300000|2025-01-09 01:15:00|1108.92|1105.72|1109.07|1105.87|1109.7|1106.5|1108.21|1105.01|0
1736385600000|2025-01-09 01:20:00|1109.17|1105.97|1108.44|1105.24|1109.7|1106.5|1108.44|1105.24|0
1736385900000|2025-01-09 01:25:00|1108.65|1105.45|1109.48|1106.28|1110.11|1106.91|1108.33|1105.13|0
1736386200000|2025-01-09 01:30:00|1109.38|1106.38|1107.92|1104.92|1109.38|1106.38|1107.29|1104.29|0
1736386500000|2025-01-09 01:35:00|1107.71|1104.71|1107.5|1104.5|1107.71|1104.71|1106.45|1103.45|0
1736386800000|2025-01-09 01:40:00|1108.13|1105.13|1108.96|1105.96|1109.38|1106.38|1108.13|1105.13|0
1736387100000|2025-01-09 01:45:00|1108.85|1105.85|1107.29|1104.29|1108.85|1105.85|1106.45|1103.45|0
1736387400000|2025-01-09 01:50:00|1107.08|1104.08|1107.08|1104.08|1108.33|1105.33|1106.87|1103.87|0
1736387700000|2025-01-09 01:55:00|1107.29|1104.29|1106.87|1103.87|1108.12|1105.12|1106.45|1103.45|0
1736388000000|2025-01-09 02:00:00|1106.76|1103.76|1107.49|1104.49|1107.7|1104.7|1106.66|1103.66|0
1736388300000|2025-01-09 02:05:00|1107.28|1104.28|1107.07|1104.07|1107.7|1104.7|1106.86|1103.86|0
1736388600000|2025-01-09 02:10:00|1107.28|1104.28|1108.75|1105.75|1108.95|1105.95|1107.28|1104.28|0
1736388900000|2025-01-09 02:15:00|1108.95|1105.95|1110.42|1107.42|1110.42|1107.42|1108.64|1105.64|0
1736389200000|2025-01-09 02:20:00|1110.63|1107.63|1111.46|1108.46|1112.3|1109.3|1110.63|1107.63|0
1736389500000|2025-01-09 02:25:00|1111.56|1108.56|1111.46|1108.46|1112.09|1109.09|1110.84|1107.84|0
1736389800000|2025-01-09 02:30:00|1111.56|1108.56|1110.93|1107.93|1111.88|1108.88|1110.42|1107.42|0
1736390100000|2025-01-09 02:35:00|1110.83|1107.83|1111.46|1108.46|1112.09|1109.09|1110.83|1107.83|0
1736390400000|2025-01-09 02:40:00|1110.83|1107.83|1112.09|1109.09|1112.61|1109.61|1110.83|1107.83|0
1736390700000|2025-01-09 02:45:00|1112.19|1109.19|1111.67|1108.67|1112.72|1109.72|1111.46|1108.46|0
1736391000000|2025-01-09 02:50:00|1111.88|1108.88|1111.56|1108.56|1112.09|1109.09|1111.46|1108.46|0
1736391300000|2025-01-09 02:55:00|1111.67|1108.67|1112.29|1109.29|1112.92|1109.92|1111.67|1108.67|0
1736391600000|2025-01-09 03:00:00|1112.08|1109.08|1111.87|1108.87|1112.08|1109.08|1111.66|1108.66|0
1736391900000|2025-01-09 03:05:00|1111.76|1108.76|1111.45|1108.45|1111.87|1108.87|1111.04|1108.04|0
1736392200000|2025-01-09 03:10:00|1111.55|1108.55|1111.66|1108.66|1111.87|1108.87|1111.24|1108.24|0
1736392500000|2025-01-09 03:15:00|1111.87|1108.87|1111.24|1108.24|1111.87|1108.87|1111.24|1108.24|0
1736392800000|2025-01-09 03:20:00|1111.13|1108.13|1110.4|1107.4|1111.24|1108.24|1109.98|1106.98|0
1736393100000|2025-01-09 03:25:00|1110.19|1107.19|1111.55|1108.55|1111.66|1108.66|1109.77|1106.77|0
1736393400000|2025-01-09 03:30:00|1111.66|1108.66|1110.82|1107.82|1111.66|1108.66|1110.4|1107.4|0
1736393700000|2025-01-09 03:35:00|1111.03|1108.03|1111.66|1108.66|1112.49|1109.49|1111.03|1108.03|0
1736394000000|2025-01-09 03:40:00|1111.55|1108.55|1111.03|1108.03|1111.76|1108.76|1111.03|1108.03|0
1736394300000|2025-01-09 03:45:00|1111.24|1108.24|1109.14|1106.14|1111.24|1108.24|1109.14|1106.14|0
1736394600000|2025-01-09 03:50:00|1109.03|1106.03|1107.05|1104.05|1109.03|1106.03|1106.84|1103.84|0
1736394900000|2025-01-09 03:55:00|1106.84|1103.84|1106.63|1103.63|1107.67|1104.67|1106.63|1103.63|0
1736395200000|2025-01-09 04:00:00|1106.94|1103.94|1107.15|1104.15|1107.98|1104.98|1106.84|1103.84|0
1736395500000|2025-01-09 04:05:00|1107.25|1104.25|1104.53|1101.53|1107.46|1104.46|1104.12|1101.12|0
1736395800000|2025-01-09 04:10:00|1104.74|1101.74|1104.32|1101.32|1104.95|1101.95|1104.12|1101.12|0
1736396100000|2025-01-09 04:15:00|1104.53|1101.53|1103.7|1100.7|1104.74|1101.74|1103.49|1100.49|0
1736396400000|2025-01-09 04:20:00|1103.9|1100.9|1104.32|1101.32|1104.53|1101.53|1103.49|1100.49|0
1736396700000|2025-01-09 04:25:00|1104.42|1101.42|1104.42|1101.42|1104.53|1101.53|1103.07|1100.07|0
1736397000000|2025-01-09 04:30:00|1104.11|1101.11|1104.53|1101.53|1104.74|1101.74|1103.9|1100.9|0
1736397300000|2025-01-09 04:35:00|1104.32|1101.32|1104.74|1101.74|1104.95|1101.95|1103.48|1100.48|0
1736397600000|2025-01-09 04:40:00|1104.95|1101.95|1104.94|1101.94|1105.46|1102.46|1104.74|1101.74|0
1736397900000|2025-01-09 04:45:00|1104.73|1101.73|1104.94|1101.94|1105.15|1102.15|1104.73|1101.73|0
1736398200000|2025-01-09 04:50:00|1104.73|1101.73|1105.99|1102.99|1105.99|1102.99|1104.73|1101.73|0
1736398500000|2025-01-09 04:55:00|1105.78|1102.78|1106.2|1103.2|1106.61|1103.61|1105.78|1102.78|0
1736398800000|2025-01-09 05:00:00|1105.99|1102.99|1106.09|1103.09|1106.4|1103.4|1104.52|1101.52|0
1736399100000|2025-01-09 05:05:00|1105.98|1102.98|1108.28|1105.28|1108.49|1105.49|1105.98|1102.98|0
1736399400000|2025-01-09 05:10:00|1108.08|1105.08|1108.91|1105.91|1109.12|1106.12|1107.87|1104.87|0
1736399700000|2025-01-09 05:15:00|1108.7|1105.7|1109.54|1106.54|1109.75|1106.75|1108.49|1105.49|0
1736400000000|2025-01-09 05:20:00|1109.75|1106.75|1108.7|1105.7|1109.75|1106.75|1108.49|1105.49|0
1736400300000|2025-01-09 05:25:00|1108.49|1105.49|1107.02|1104.02|1108.7|1105.7|1106.19|1103.19|0
1736400600000|2025-01-09 05:30:00|1106.92|1103.92|1107.86|1104.86|1107.86|1104.86|1106.82|1103.82|0
1736400900000|2025-01-09 05:35:00|1107.96|1104.96|1108.59|1105.59|1108.7|1105.7|1107.86|1104.86|0
1736401200000|2025-01-09 05:40:00|1108.49|1105.49|1108.38|1105.38|1108.7|1105.7|1107.86|1104.86|0
1736401500000|2025-01-09 05:45:00|1108.49|1105.49|1109.53|1106.53|1109.53|1106.53|1108.49|1105.49|0
1736401800000|2025-01-09 05:50:00|1109.74|1106.74|1110.16|1107.16|1110.37|1107.37|1109.74|1106.74|0
1736402100000|2025-01-09 05:55:00|1110.05|1107.05|1110.16|1107.16|1110.37|1107.37|1109.53|1106.53|0
1736402400000|2025-01-09 06:00:00|1109.95|1106.95|1110.16|1107.16|1110.26|1107.26|1109.11|1106.11|0
1736402700000|2025-01-09 06:05:00|1110.37|1107.37|1110.46|1107.46|1110.78|1107.78|1110.16|1107.16|0
1736403000000|2025-01-09 06:10:00|1110.36|1107.36|1109.73|1106.73|1110.46|1107.46|1109.53|1106.53|0
1736403300000|2025-01-09 06:15:00|1109.53|1106.53|1109.52|1106.52|1109.94|1106.94|1109.31|1106.31|0
1736403600000|2025-01-09 06:20:00|1109.31|1106.31|1108.58|1105.58|1109.31|1106.31|1108.37|1105.37|0
1736403900000|2025-01-09 06:25:00|1108.9|1105.9|1110.25|1107.25|1110.36|1107.36|1108.48|1105.48|0
1736404200000|2025-01-09 06:30:00|1110.15|1107.15|1109.41|1106.41|1110.36|1107.36|1109.1|1106.1|0
1736404500000|2025-01-09 06:35:00|1109.52|1106.52|1108.05|1105.05|1109.73|1106.73|1107.85|1104.85|0
1736404800000|2025-01-09 06:40:00|1108.26|1105.26|1108.47|1105.47|1109.52|1106.52|1108.05|1105.05|0
1736405100000|2025-01-09 06:45:00|1108.68|1105.68|1108.47|1105.47|1109.2|1106.2|1108.26|1105.26|0
1736405400000|2025-01-09 06:50:00|1108.57|1105.57|1110.14|1107.14|1110.14|1107.14|1108.05|1105.05|0
1736405700000|2025-01-09 06:55:00|1110.04|1107.04|1109.31|1106.31|1110.14|1107.14|1109.31|1106.31|0
1736406000000|2025-01-09 07:00:00|1108.78|1105.78|1108.89|1105.89|1109.1|1106.1|1107.73|1104.73|0
1736406300000|2025-01-09 07:05:00|1108.68|1105.68|1107.94|1104.94|1109.09|1106.09|1107.63|1104.63|0
1736406600000|2025-01-09 07:10:00|1107.84|1104.84|1108.05|1105.05|1109.3|1106.3|1107.52|1104.52|0
1736406900000|2025-01-09 07:15:00|1108.26|1105.26|1104.59|1101.59|1108.67|1105.67|1104.49|1101.49|0
1736407200000|2025-01-09 07:20:00|1104.7|1101.7|1104.8|1101.8|1105.22|1102.22|1104.07|1101.07|0
1736407500000|2025-01-09 07:25:00|1104.59|1101.59|1103.75|1100.75|1104.7|1101.7|1103.23|1100.23|0
1736407800000|2025-01-09 07:30:00|1103.44|1100.44|1102.6|1099.6|1103.65|1100.65|1101.77|1098.77|0
1736408100000|2025-01-09 07:35:00|1102.7|1099.7|1102.18|1099.18|1102.81|1099.81|1101.14|1098.14|0
1736408400000|2025-01-09 07:40:00|1101.98|1098.98|1100.93|1097.93|1101.98|1098.98|1100.72|1097.72|0
1736408700000|2025-01-09 07:45:00|1100.72|1097.72|1098.84|1095.84|1100.93|1097.93|1097.38|1094.38|0
1736409000000|2025-01-09 07:50:00|1099.15|1096.15|1099.98|1096.98|1101.35|1098.35|1099.05|1096.05|0
1736409300000|2025-01-09 07:55:00|1100.09|1097.09|1098|1095|1100.09|1097.09|1097.17|1094.17|0
1736409600000|2025-01-09 08:00:00|1098.21|1095.21|1094.56|1091.56|1099.46|1096.46|1093.41|1090.41|0
1736409900000|2025-01-09 08:05:00|1094.46|1091.46|1098.84|1095.84|1099.25|1096.25|1093.83|1090.83|0
1736410200000|2025-01-09 08:10:00|1098.94|1095.94|1099.46|1096.46|1100.3|1097.3|1097.17|1094.17|0
1736410500000|2025-01-09 08:15:00|1098.63|1095.63|1100.5|1097.5|1101.97|1098.97|1098.42|1095.42|0
1736410800000|2025-01-09 08:20:00|1100.71|1097.71|1102.38|1099.38|1103.32|1100.32|1100.3|1097.3|0
1736411100000|2025-01-09 08:25:00|1101.97|1098.97|1106.98|1103.98|1106.98|1103.98|1101.97|1098.97|0
1736411400000|2025-01-09 08:30:00|1107.61|1104.61|1109.49|1106.49|1109.49|1106.49|1106.77|1103.77|0
1736411700000|2025-01-09 08:35:00|1109.28|1106.28|1109.7|1106.7|1110.43|1107.43|1108.45|1105.45|0
1736412000000|2025-01-09 08:40:00|1109.8|1106.8|1111.06|1108.06|1112.31|1109.31|1109.59|1106.59|0
1736412300000|2025-01-09 08:45:00|1110.96|1107.96|1109.07|1106.07|1111.17|1108.17|1108.02|1105.02|0
1736412600000|2025-01-09 08:50:00|1109.28|1106.28|1110.74|1107.74|1111.16|1108.16|1108.86|1105.86|0
1736412900000|2025-01-09 08:55:00|1110.95|1107.95|1110.42|1107.42|1111.37|1108.37|1109.7|1106.7|0
1736413200000|2025-01-09 09:00:00|1110.53|1107.53|1108.75|1105.75|1111.58|1108.58|1108.65|1105.65|0
1736413500000|2025-01-09 09:05:00|1108.65|1105.65|1109.48|1106.48|1109.9|1106.9|1108.44|1105.44|0
1736413800000|2025-01-09 09:10:00|1109.27|1106.27|1108.85|1105.85|1109.69|1106.69|1108.02|1105.02|0
1736414100000|2025-01-09 09:15:00|1108.44|1105.44|1110.53|1107.53|1111.79|1108.79|1108.02|1105.02|0
1736414400000|2025-01-09 09:20:00|1110.74|1107.74|1109.06|1106.06|1111.16|1108.16|1108.74|1105.74|0
1736414700000|2025-01-09 09:25:00|1108.64|1105.64|1109.69|1106.69|1110.32|1107.32|1108.43|1105.43|0
1736415000000|2025-01-09 09:30:00|1109.58|1106.58|1110.94|1107.94|1111.15|1108.15|1109.27|1106.27|0
1736415300000|2025-01-09 09:35:00|1110.73|1107.73|1112.41|1109.41|1113.46|1110.46|1110.63|1107.63|0
1736415600000|2025-01-09 09:40:00|1112.62|1109.62|1113.04|1110.04|1113.67|1110.67|1112.41|1109.41|0
1736415900000|2025-01-09 09:45:00|1112.62|1109.62|1111.36|1108.36|1113.04|1110.04|1110.52|1107.52|0
1736416200000|2025-01-09 09:50:00|1111.15|1108.15|1110.1|1107.1|1111.36|1108.36|1109.78|1106.78|0
1736416500000|2025-01-09 09:55:00|1110.31|1107.31|1112.82|1109.82|1113.03|1110.03|1110.2|1107.2|0
1736416800000|2025-01-09 10:00:00|1113.24|1110.24|1113.87|1110.87|1114.6|1111.6|1113.03|1110.03|0
1736417100000|2025-01-09 10:05:00|1114.08|1111.08|1114.71|1111.71|1114.71|1111.71|1112.61|1109.61|0
1736417400000|2025-01-09 10:10:00|1114.92|1111.92|1114.92|1111.92|1115.13|1112.13|1114.29|1111.29|0
1736417700000|2025-01-09 10:15:00|1115.13|1112.13|1115.43|1112.43|1116.59|1113.59|1114.71|1111.71|0
1736418000000|2025-01-09 10:20:00|1115.33|1112.33|1115.22|1112.22|1115.33|1112.33|1114.49|1111.49|0
1736418300000|2025-01-09 10:25:00|1115.12|1112.12|1114.91|1111.91|1115.54|1112.54|1114.28|1111.28|0
1736418600000|2025-01-09 10:30:00|1114.49|1111.49|1114.7|1111.7|1115.12|1112.12|1113.86|1110.86|0
1736418900000|2025-01-09 10:35:00|1114.59|1111.59|1114.59|1111.59|1114.91|1111.91|1113.44|1110.44|0
1736419200000|2025-01-09 10:40:00|1114.49|1111.49|1113.02|1110.02|1115.12|1112.12|1112.6|1109.6|0
1736419500000|2025-01-09 10:45:00|1113.23|1110.23|1113.12|1110.12|1113.65|1110.65|1111.97|1108.97|0
1736419800000|2025-01-09 10:50:00|1113.23|1110.23|1113.65|1110.65|1114.49|1111.49|1113.23|1110.23|0
1736420100000|2025-01-09 10:55:00|1113.75|1110.75|1113.86|1110.86|1114.7|1111.7|1113.65|1110.65|0
1736420400000|2025-01-09 11:00:00|1113.75|1110.75|1109.46|1106.46|1113.75|1110.75|1109.35|1106.35|0
1736420700000|2025-01-09 11:05:00|1109.67|1106.67|1108.3|1105.3|1110.5|1107.5|1108.3|1105.3|0
1736421000000|2025-01-09 11:10:00|1108.2|1105.2|1107.36|1104.36|1108.93|1105.93|1106.94|1103.94|0
1736421300000|2025-01-09 11:15:00|1107.57|1104.57|1110.08|1107.08|1110.71|1107.71|1107.57|1104.57|0
1736421600000|2025-01-09 11:20:00|1109.66|1106.66|1110.5|1107.5|1111.65|1108.65|1109.66|1106.66|0
1736421900000|2025-01-09 11:25:00|1110.6|1107.6|1112.17|1109.17|1112.69|1109.69|1110.5|1107.5|0
1736422200000|2025-01-09 11:30:00|1112.38|1109.38|1110.18|1107.18|1112.38|1109.38|1109.45|1106.45|0
1736422500000|2025-01-09 11:35:00|1110.29|1107.29|1109.87|1106.87|1111.96|1108.96|1109.03|1106.03|0
1736422800000|2025-01-09 11:40:00|1109.66|1106.66|1106.1|1103.1|1110.5|1107.5|1105.05|1102.05|0
1736423100000|2025-01-09 11:45:00|1106.73|1103.73|1109.03|1106.03|1109.87|1106.87|1106.52|1103.52|0
1736423400000|2025-01-09 11:50:00|1109.24|1106.24|1108.82|1105.82|1110.28|1107.28|1108.19|1105.19|0
1736423700000|2025-01-09 11:55:00|1108.4|1105.4|1108.29|1105.29|1109.44|1106.44|1107.77|1104.77|0
1736424000000|2025-01-09 12:00:00|1108.61|1105.61|1109.02|1106.02|1109.44|1106.44|1106.93|1103.93|0
1736424300000|2025-01-09 12:05:00|1108.81|1105.81|1110.28|1107.28|1110.28|1107.28|1108.4|1105.4|0
1736424600000|2025-01-09 12:10:00|1110.49|1107.49|1111.12|1108.12|1111.84|1108.84|1109.65|1106.65|0
1736424900000|2025-01-09 12:15:00|1111.01|1108.01|1109.02|1106.02|1111.01|1108.01|1108.6|1105.6|0
1736425200000|2025-01-09 12:20:00|1108.91|1105.91|1106.93|1103.93|1109.02|1106.02|1105.88|1102.88|0
1736425500000|2025-01-09 12:25:00|1107.14|1104.14|1105.56|1102.56|1107.14|1104.14|1105.04|1102.04|0
1736425800000|2025-01-09 12:30:00|1105.98|1102.98|1107.02|1104.02|1107.55|1104.55|1105.88|1102.88|0
1736426100000|2025-01-09 12:35:00|1107.13|1104.13|1106.5|1103.5|1108.7|1105.7|1106.09|1103.09|0
1736426400000|2025-01-09 12:40:00|1106.92|1103.92|1106.18|1103.18|1107.13|1104.13|1105.04|1102.04|0
1736426700000|2025-01-09 12:45:00|1106.08|1103.08|1109.01|1106.01|1109.01|1106.01|1105.04|1102.04|0
1736427000000|2025-01-09 12:50:00|1109.22|1106.22|1109.22|1106.22|1109.85|1106.85|1107.97|1104.97|0
1736427300000|2025-01-09 12:55:00|1109.11|1106.11|1111.31|1108.31|1111.31|1108.31|1108.9|1105.9|0
1736427600000|2025-01-09 13:00:00|1111.1|1108.1|1111.31|1108.31|1111.52|1108.52|1110.06|1107.06|0
1736427900000|2025-01-09 13:05:00|1111.41|1108.41|1112.88|1109.88|1113.41|1110.41|1110.89|1107.89|0
1736428200000|2025-01-09 13:10:00|1113.62|1110.62|1112.78|1109.78|1114.46|1111.46|1112.46|1109.46|0
1736428500000|2025-01-09 13:15:00|1112.88|1109.88|1110.68|1107.68|1113.2|1110.2|1110.26|1107.26|0
1736428800000|2025-01-09 13:20:00|1110.47|1107.47|1109|1106|1111.73|1108.73|1108.8|1105.8|0
1736429100000|2025-01-09 13:25:00|1108.8|1105.8|1111.31|1108.31|1112.35|1109.35|1108.69|1105.69|0
1736429400000|2025-01-09 13:30:00|1111.1|1108.1|1111.52|1108.52|1111.72|1108.72|1108.79|1105.79|0
1736429700000|2025-01-09 13:35:00|1111.72|1108.72|1112.35|1109.35|1113.82|1110.82|1111.72|1108.72|0
1736430000000|2025-01-09 13:40:00|1113.08|1110.08|1112.45|1109.45|1113.4|1110.4|1111.72|1108.72|0
1736430300000|2025-01-09 13:45:00|1112.35|1109.35|1110.67|1107.67|1112.35|1109.35|1109.63|1106.63|0
1736430600000|2025-01-09 13:50:00|1111.09|1108.09|1109.63|1106.63|1111.09|1108.09|1109.42|1106.42|0
1736430900000|2025-01-09 13:55:00|1109.42|1106.42|1107.53|1104.53|1110.25|1107.25|1106.07|1103.07|0
1736431200000|2025-01-09 14:00:00|1106.9|1103.9|1101.93|1098.93|1106.9|1103.9|1101.7|1098.7|0
1736431500000|2025-01-09 14:05:00|1101.72|1098.72|1101.3|1098.3|1101.72|1098.72|1099.63|1096.63|0
1736431800000|2025-01-09 14:10:00|1100.98|1097.98|1102.34|1099.34|1102.76|1099.76|1100.67|1097.67|0
1736432100000|2025-01-09 14:15:00|1102.23|1099.23|1104.64|1101.64|1105.06|1102.06|1102.23|1099.23|0
1736432400000|2025-01-09 14:20:00|1104.53|1101.53|1103.59|1100.59|1104.95|1101.95|1102.76|1099.76|0
1736432700000|2025-01-09 14:25:00|1103.39|1100.39|1106.2|1103.2|1106.73|1103.73|1103.39|1100.39|0
1736433000000|2025-01-09 14:30:00|1105.64|1102.64|1104.75|1101.75|1106.54|1103.54|1104.75|1101.75|0
1736433300000|2025-01-09 14:35:00|1105.64|1102.64|1103.84|1100.84|1106.54|1103.54|1103.84|1100.84|0
1736433600000|2025-01-09 14:40:00|1104.74|1101.74|1102.05|1099.05|1104.74|1101.74|1101.15|1098.15|0
1736433900000|2025-01-09 14:45:00|1102.95|1099.95|1102.95|1099.95|1102.95|1099.95|1102.95|1099.95|0
1736472300000|2025-01-10 01:25:00|1097.39|1094.19|1096.34|1093.14|1097.81|1094.61|1096.34|1093.14|0
1736472600000|2025-01-10 01:30:00|1096.24|1093.24|1096.66|1093.66|1097.6|1094.6|1096.04|1093.04|0
1736472900000|2025-01-10 01:35:00|1096.55|1093.55|1096.66|1093.66|1097.08|1094.08|1094.99|1091.99|0
1736473200000|2025-01-10 01:40:00|1096.87|1093.87|1099.16|1096.16|1099.99|1096.99|1096.87|1093.87|0
1736473500000|2025-01-10 01:45:00|1098.84|1095.84|1098.12|1095.12|1098.95|1095.95|1097.91|1094.91|0
1736473800000|2025-01-10 01:50:00|1097.49|1094.49|1098.53|1095.53|1099.58|1096.58|1097.17|1094.17|0
1736474100000|2025-01-10 01:55:00|1098.63|1095.63|1098.32|1095.32|1098.95|1095.95|1097.7|1094.7|0
1736474400000|2025-01-10 02:00:00|1098.42|1095.42|1097.49|1094.49|1099.57|1096.57|1097.49|1094.49|0
1736474700000|2025-01-10 02:05:00|1097.07|1094.07|1098.32|1095.32|1098.53|1095.53|1097.07|1094.07|0
1736475000000|2025-01-10 02:10:00|1098.42|1095.42|1099.36|1096.36|1099.57|1096.57|1098.11|1095.11|0
1736475300000|2025-01-10 02:15:00|1099.57|1096.57|1100.92|1097.92|1101.24|1098.24|1098.94|1095.94|0
1736475600000|2025-01-10 02:20:00|1101.03|1098.03|1100.92|1097.92|1101.24|1098.24|1100.19|1097.19|0
1736475900000|2025-01-10 02:25:00|1100.82|1097.82|1101.03|1098.03|1101.86|1098.86|1100.82|1097.82|0
1736476200000|2025-01-10 02:30:00|1101.13|1098.13|1101.86|1098.86|1102.28|1099.28|1100.82|1097.82|0
1736476500000|2025-01-10 02:35:00|1101.65|1098.65|1100.71|1097.71|1101.86|1098.86|1100.61|1097.61|0
1736476800000|2025-01-10 02:40:00|1100.61|1097.61|1101.44|1098.44|1102.07|1099.07|1100.4|1097.4|0
1736477100000|2025-01-10 02:45:00|1101.33|1098.33|1101.12|1098.12|1101.65|1098.65|1101.02|1098.02|0
1736477400000|2025-01-10 02:50:00|1101.23|1098.23|1102.9|1099.9|1103.11|1100.11|1101.02|1098.02|0
1736477700000|2025-01-10 02:55:00|1103|1100|1102.27|1099.27|1103.11|1100.11|1102.27|1099.27|0
1736478000000|2025-01-10 03:00:00|1102.48|1099.48|1102.9|1099.9|1103.32|1100.32|1102.06|1099.06|0
1736478300000|2025-01-10 03:05:00|1103|1100|1102.69|1099.69|1103.11|1100.11|1102.37|1099.37|0
1736478600000|2025-01-10 03:10:00|1102.9|1099.9|1104.36|1101.36|1104.77|1101.77|1102.69|1099.69|0
1736478900000|2025-01-10 03:15:00|1104.15|1101.15|1103.73|1100.73|1104.77|1101.77|1103.73|1100.73|0
1736479200000|2025-01-10 03:20:00|1104.15|1101.15|1104.77|1101.77|1104.98|1101.98|1103.94|1100.94|0
1736479500000|2025-01-10 03:25:00|1104.66|1101.66|1104.35|1101.35|1104.98|1101.98|1104.14|1101.14|0
1736479800000|2025-01-10 03:30:00|1104.45|1101.45|1104.56|1101.56|1105.19|1102.19|1103.93|1100.93|0
1736480100000|2025-01-10 03:35:00|1104.35|1101.35|1102.99|1099.99|1104.56|1101.56|1102.99|1099.99|0
1736480400000|2025-01-10 03:40:00|1103.31|1100.31|1105.29|1102.29|1105.39|1102.39|1102.99|1099.99|0
1736480700000|2025-01-10 03:45:00|1105.19|1102.19|1106.02|1103.02|1106.44|1103.44|1104.56|1101.56|0
1736481000000|2025-01-10 03:50:00|1105.81|1102.81|1107.48|1104.48|1107.69|1104.69|1105.6|1102.6|0
1736481300000|2025-01-10 03:55:00|1107.27|1104.27|1105.6|1102.6|1107.27|1104.27|1105.39|1102.39|0
1736481600000|2025-01-10 04:00:00|1105.81|1102.81|1104.76|1101.76|1106.23|1103.23|1104.34|1101.34|0
1736481900000|2025-01-10 04:05:00|1104.65|1101.65|1103.51|1100.51|1104.97|1101.97|1103.09|1100.09|0
1736482200000|2025-01-10 04:10:00|1103.82|1100.82|1104.55|1101.55|1104.97|1101.97|1103.72|1100.72|0
1736482500000|2025-01-10 04:15:00|1104.44|1101.44|1104.13|1101.13|1104.76|1101.76|1103.19|1100.19|0
1736482800000|2025-01-10 04:20:00|1104.23|1101.23|1104.34|1101.34|1104.76|1101.76|1103.71|1100.71|0
1736483100000|2025-01-10 04:25:00|1104.13|1101.13|1103.71|1100.71|1104.34|1101.34|1103.5|1100.5|0
1736483400000|2025-01-10 04:30:00|1103.92|1100.92|1103.71|1100.71|1104.55|1101.55|1103.5|1100.5|0
1736483700000|2025-01-10 04:35:00|1103.5|1100.5|1104.34|1101.34|1104.65|1101.65|1103.5|1100.5|0
1736484000000|2025-01-10 04:40:00|1104.54|1101.54|1105.38|1102.38|1105.38|1102.38|1104.13|1101.13|0
1736484300000|2025-01-10 04:45:00|1105.17|1102.17|1104.12|1101.12|1105.59|1102.59|1103.71|1100.71|0
1736484600000|2025-01-10 04:50:00|1104.33|1101.33|1106.84|1103.84|1106.84|1103.84|1104.33|1101.33|0
1736484900000|2025-01-10 04:55:00|1107.05|1104.05|1106.42|1103.42|1107.05|1104.05|1106.21|1103.21|0
1736485200000|2025-01-10 05:00:00|1106.63|1103.63|1106|1103|1106.84|1103.84|1105.79|1102.79|0
1736485500000|2025-01-10 05:05:00|1106.1|1103.1|1107.25|1104.25|1107.88|1104.88|1106.1|1103.1|0
1736485800000|2025-01-10 05:10:00|1107.46|1104.46|1107.04|1104.04|1107.88|1104.88|1106.63|1103.63|0
1736486100000|2025-01-10 05:15:00|1106.94|1103.94|1107.46|1104.46|1108.51|1105.51|1106.83|1103.83|0
1736486400000|2025-01-10 05:20:00|1107.67|1104.67|1107.25|1104.25|1107.67|1104.67|1106.62|1103.62|0
1736486700000|2025-01-10 05:25:00|1107.04|1104.04|1109.44|1106.44|1109.44|1106.44|1106.83|1103.83|0
1736487000000|2025-01-10 05:30:00|1109.34|1106.34|1109.44|1106.44|1110.18|1107.18|1108.09|1105.09|0
1736487300000|2025-01-10 05:35:00|1109.55|1106.55|1108.18|1105.18|1109.55|1106.55|1107.67|1104.67|0
1736487600000|2025-01-10 05:40:00|1108.29|1105.29|1108.29|1105.29|1108.81|1105.81|1107.87|1104.87|0
1736487900000|2025-01-10 05:45:00|1108.08|1105.08|1108.5|1105.5|1109.02|1106.02|1107.66|1104.66|0
1736488200000|2025-01-10 05:50:00|1108.71|1105.71|1108.29|1105.29|1109.13|1106.13|1108.08|1105.08|0
1736488500000|2025-01-10 05:55:00|1108.08|1105.08|1108.08|1105.08|1108.08|1105.08|1107.03|1104.03|0
1736488800000|2025-01-10 06:00:00|1107.87|1104.87|1107.24|1104.24|1107.87|1104.87|1105.57|1102.57|0
1736489100000|2025-01-10 06:05:00|1106.82|1103.82|1106.3|1103.3|1107.45|1104.45|1105.99|1102.99|0
1736489400000|2025-01-10 06:10:00|1106.4|1103.4|1105.98|1102.98|1106.4|1103.4|1104.94|1101.94|0
1736489700000|2025-01-10 06:15:00|1105.88|1102.88|1106.19|1103.19|1106.61|1103.61|1105.77|1102.77|0
1736490000000|2025-01-10 06:20:00|1105.98|1102.98|1105.56|1102.56|1106.5|1103.5|1105.56|1102.56|0
1736490300000|2025-01-10 06:25:00|1105.15|1102.15|1104.41|1101.41|1105.35|1102.35|1104.1|1101.1|0
1736490600000|2025-01-10 06:30:00|1104.1|1101.1|1105.43|1102.43|1106.47|1103.47|1104.1|1101.1|0
1736490900000|2025-01-10 06:35:00|1105.64|1102.64|1104.38|1101.38|1106.05|1103.05|1104.38|1101.38|0
1736491200000|2025-01-10 06:40:00|1104.48|1101.48|1104.17|1101.17|1104.48|1101.48|1103.55|1100.55|0
1736491500000|2025-01-10 06:45:00|1104.27|1101.27|1104.69|1101.69|1105.94|1102.94|1104.17|1101.17|0
1736491800000|2025-01-10 06:50:00|1104.8|1101.8|1101.25|1098.25|1104.8|1101.8|1101.14|1098.14|0
1736492100000|2025-01-10 06:55:00|1101.35|1098.35|1102.08|1099.08|1102.29|1099.29|1101.24|1098.24|0
1736492400000|2025-01-10 07:00:00|1101.97|1098.97|1100.41|1097.41|1102.29|1099.29|1100.3|1097.3|0
1736492700000|2025-01-10 07:05:00|1100.3|1097.3|1100.2|1097.2|1101.24|1098.24|1099.67|1096.67|0
1736493000000|2025-01-10 07:10:00|1100.51|1097.51|1104.79|1101.79|1104.89|1101.89|1100.41|1097.41|0
1736493300000|2025-01-10 07:15:00|1104.89|1101.89|1107.3|1104.3|1107.3|1104.3|1104.16|1101.16|0
1736493600000|2025-01-10 07:20:00|1106.88|1103.88|1107.29|1104.29|1107.71|1104.71|1106.14|1103.14|0
1736493900000|2025-01-10 07:25:00|1106.77|1103.77|1105.83|1102.83|1107.09|1104.09|1105|1102|0
1736494200000|2025-01-10 07:30:00|1105.41|1102.41|1107.71|1104.71|1108.76|1105.76|1104.58|1101.58|0
1736494500000|2025-01-10 07:35:00|1107.92|1104.92|1108.75|1105.75|1109.17|1106.17|1107.92|1104.92|0
1736494800000|2025-01-10 07:40:00|1108.65|1105.65|1107.6|1104.6|1108.96|1105.96|1107.39|1104.39|0
1736495100000|2025-01-10 07:45:00|1107.71|1104.71|1106.87|1103.87|1107.92|1104.92|1106.66|1103.66|0
1736495400000|2025-01-10 07:50:00|1106.76|1103.76|1106.45|1103.45|1107.5|1104.5|1105.09|1102.09|0
1736495700000|2025-01-10 07:55:00|1106.24|1103.24|1105.61|1102.61|1107.29|1104.29|1104.57|1101.57|0
1736496000000|2025-01-10 08:00:00|1103.73|1100.73|1105.92|1102.92|1107.49|1104.49|1103.73|1100.73|0
1736496300000|2025-01-10 08:05:00|1105.82|1102.82|1107.07|1104.07|1107.7|1104.7|1104.78|1101.78|0
1736496600000|2025-01-10 08:10:00|1106.76|1103.76|1110|1107|1110|1107|1105.82|1102.82|0
1736496900000|2025-01-10 08:15:00|1109.16|1106.16|1110.42|1107.42|1112.3|1109.3|1107.49|1104.49|0
1736497200000|2025-01-10 08:20:00|1110.84|1107.84|1110|1107|1111.67|1108.67|1109.58|1106.58|0
1736497500000|2025-01-10 08:25:00|1110.21|1107.21|1110.93|1107.93|1110.93|1107.93|1108.74|1105.74|0
1736497800000|2025-01-10 08:30:00|1111.04|1108.04|1110.41|1107.41|1111.56|1108.56|1108.53|1105.53|0
1736498100000|2025-01-10 08:35:00|1110.2|1107.2|1111.56|1108.56|1112.09|1109.09|1109.47|1106.47|0
1736498400000|2025-01-10 08:40:00|1111.67|1108.67|1109.99|1106.99|1112.51|1109.51|1109.47|1106.47|0
1736498700000|2025-01-10 08:45:00|1110.09|1107.09|1108.53|1105.53|1110.62|1107.62|1108.42|1105.42|0
1736499000000|2025-01-10 08:50:00|1108.32|1105.32|1106.54|1103.54|1109.16|1106.16|1106.12|1103.12|0
1736499300000|2025-01-10 08:55:00|1106.65|1103.65|1107.48|1104.48|1108.32|1105.32|1105.6|1102.6|0
1736499600000|2025-01-10 09:00:00|1107.37|1104.37|1101.42|1098.42|1108.21|1105.21|1101.21|1098.21|0
1736499900000|2025-01-10 09:05:00|1101.84|1098.84|1102.26|1099.26|1102.36|1099.36|1100.38|1097.38|0
1736500200000|2025-01-10 09:10:00|1102.05|1099.05|1104.13|1101.13|1104.13|1101.13|1098.92|1095.92|0
1736500500000|2025-01-10 09:15:00|1103.93|1100.93|1104.13|1101.13|1104.55|1101.55|1102.46|1099.46|0
1736500800000|2025-01-10 09:20:00|1103.92|1100.92|1104.34|1101.34|1105.39|1102.39|1102.46|1099.46|0
1736501100000|2025-01-10 09:25:00|1104.13|1101.13|1103.19|1100.19|1104.76|1101.76|1102.77|1099.77|0
1736501400000|2025-01-10 09:30:00|1103.3|1100.3|1103.29|1100.29|1104.97|1101.97|1102.46|1099.46|0
1736501700000|2025-01-10 09:35:00|1103.5|1100.5|1104.34|1101.34|1104.76|1101.76|1103.5|1100.5|0
1736502000000|2025-01-10 09:40:00|1104.55|1101.55|1101.41|1098.41|1107.05|1104.05|1101.41|1098.41|0
1736502300000|2025-01-10 09:45:00|1101.2|1098.2|1103.29|1100.29|1103.6|1100.6|1099.74|1096.74|0
1736502600000|2025-01-10 09:50:00|1103.18|1100.18|1103.92|1100.92|1104.33|1101.33|1102.87|1099.87|0
1736502900000|2025-01-10 09:55:00|1103.71|1100.71|1103.08|1100.08|1104.02|1101.02|1102.25|1099.25|0
1736503200000|2025-01-10 10:00:00|1103.29|1100.29|1103.7|1100.7|1105.59|1102.59|1103.08|1100.08|0
1736503500000|2025-01-10 10:05:00|1103.5|1100.5|1102.24|1099.24|1103.7|1100.7|1101.2|1098.2|0
1736503800000|2025-01-10 10:10:00|1102.45|1099.45|1103.91|1100.91|1104.54|1101.54|1101.92|1098.92|0
1736504100000|2025-01-10 10:15:00|1103.8|1100.8|1104.12|1101.12|1105.06|1102.06|1103.7|1100.7|0
1736504400000|2025-01-10 10:20:00|1103.91|1100.91|1106.52|1103.52|1106.62|1103.62|1103.7|1100.7|0
1736504700000|2025-01-10 10:25:00|1106.62|1103.62|1105.79|1102.79|1106.62|1103.62|1105.16|1102.16|0
1736505000000|2025-01-10 10:30:00|1105.89|1102.89|1106.93|1103.93|1107.67|1104.67|1105.89|1102.89|0
1736505300000|2025-01-10 10:35:00|1107.04|1104.04|1109.02|1106.02|1109.02|1106.02|1106.2|1103.2|0
1736505600000|2025-01-10 10:40:00|1109.13|1106.13|1110.38|1107.38|1110.59|1107.59|1108.92|1105.92|0
1736505900000|2025-01-10 10:45:00|1110.59|1107.59|1110.48|1107.48|1110.8|1107.8|1109.65|1106.65|0
1736506200000|2025-01-10 10:50:00|1110.38|1107.38|1108.71|1105.71|1110.9|1107.9|1108.71|1105.71|0
1736506500000|2025-01-10 10:55:00|1108.81|1105.81|1109.33|1106.33|1109.85|1106.85|1108.08|1105.08|0
1736506800000|2025-01-10 11:00:00|1109.12|1106.12|1110.38|1107.38|1110.59|1107.59|1108.92|1105.92|0
1736507100000|2025-01-10 11:05:00|1110.17|1107.17|1114.04|1111.04|1114.14|1111.14|1110.17|1107.17|0
1736507400000|2025-01-10 11:10:00|1114.14|1111.14|1117.7|1114.7|1119.38|1116.38|1114.14|1111.14|0
1736507700000|2025-01-10 11:15:00|1118.12|1115.12|1116.55|1113.55|1118.12|1115.12|1116.03|1113.03|0
1736508000000|2025-01-10 11:20:00|1116.66|1113.66|1116.65|1113.65|1117.49|1114.49|1115.61|1112.61|0
1736508300000|2025-01-10 11:25:00|1116.44|1113.44|1115.08|1112.08|1117.07|1114.07|1114.77|1111.77|0
1736508600000|2025-01-10 11:30:00|1114.98|1111.98|1114.35|1111.35|1116.12|1113.12|1113.51|1110.51|0
1736508900000|2025-01-10 11:35:00|1114.24|1111.24|1116.7|1113.7|1116.7|1113.7|1114.24|1111.24|0
1736509200000|2025-01-10 11:40:00|1116.91|1113.91|1114.6|1111.6|1117.12|1114.12|1114.5|1111.5|0
1736509500000|2025-01-10 11:45:00|1114.71|1111.71|1114.08|1111.08|1115.34|1112.34|1112.92|1109.92|0
1736509800000|2025-01-10 11:50:00|1114.29|1111.29|1111.78|1108.78|1114.71|1111.71|1111.57|1108.57|0
1736510100000|2025-01-10 11:55:00|1111.67|1108.67|1110.52|1107.52|1113.45|1110.45|1110.52|1107.52|0
1736510400000|2025-01-10 12:00:00|1110.73|1107.73|1109.26|1106.26|1111.78|1108.78|1109.16|1106.16|0
1736510700000|2025-01-10 12:05:00|1109.47|1106.47|1105.29|1102.29|1109.47|1106.47|1103|1100|0
1736511000000|2025-01-10 12:10:00|1105.18|1102.18|1103.17|1100.17|1106.13|1103.13|1101.39|1098.39|0
1736511300000|2025-01-10 12:15:00|1103.27|1100.27|1105.88|1102.88|1107.13|1104.13|1103.27|1100.27|0
1736511600000|2025-01-10 12:20:00|1105.67|1102.67|1106.6|1103.6|1107.13|1104.13|1104.93|1101.93|0
1736511900000|2025-01-10 12:25:00|1106.71|1103.71|1105.88|1102.88|1107.55|1104.55|1105.25|1102.25|0
1736512200000|2025-01-10 12:30:00|1105.77|1102.77|1109.64|1106.64|1109.84|1106.84|1105.46|1102.46|0
1736512500000|2025-01-10 12:35:00|1109.84|1106.84|1111.72|1108.72|1111.73|1108.73|1109.01|1106.01|0
1736512800000|2025-01-10 12:40:00|1111.62|1108.62|1110.47|1107.47|1112.98|1109.98|1110.47|1107.47|0
1736513100000|2025-01-10 12:45:00|1110.26|1107.26|1110.47|1107.47|1110.47|1107.47|1106.92|1103.92|0
1736513400000|2025-01-10 12:50:00|1110.68|1107.68|1111.15|1108.15|1113.14|1110.14|1110.42|1107.42|0
1736513700000|2025-01-10 12:55:00|1111.26|1108.26|1112.51|1109.51|1113.14|1110.14|1111.26|1108.26|0
1736514000000|2025-01-10 13:00:00|1112.61|1109.61|1111.47|1108.47|1113.14|1110.14|1110.31|1107.31|0
1736514300000|2025-01-10 13:05:00|1111.36|1108.36|1112.09|1109.09|1112.72|1109.72|1110.84|1107.84|0
1736514600000|2025-01-10 13:10:00|1111.88|1108.88|1110.42|1107.42|1112.3|1109.3|1108.12|1105.12|0
1736514900000|2025-01-10 13:15:00|1110.21|1107.21|1110|1107|1111.05|1108.05|1106.45|1103.45|0
1736515200000|2025-01-10 13:20:00|1110.21|1107.21|1107.28|1104.28|1110.31|1107.31|1105.82|1102.82|0
1736515500000|2025-01-10 13:25:00|1107.59|1104.59|1109.37|1106.37|1111.46|1108.46|1107.38|1104.38|0
1736515800000|2025-01-10 13:30:00|1108.95|1105.95|1066.31|1061.81|1108.95|1105.95|1063.34|1059.03|0
1736516100000|2025-01-10 13:35:00|1065.18|1060.68|1075.98|1072.08|1077.85|1073.95|1062.5|1058|0
1736516400000|2025-01-10 13:40:00|1076.29|1072.39|1074.81|1070.91|1081.37|1077.47|1074.29|1070.39|0
1736516700000|2025-01-10 13:45:00|1074.19|1070.29|1074.15|1071.15|1080|1076.1|1068.55|1065.55|0
1736517000000|2025-01-10 13:50:00|1073.94|1070.94|1076.32|1073.32|1076.32|1073.32|1067|1064|0
1736517300000|2025-01-10 13:55:00|1076.74|1073.74|1071.45|1068.45|1076.74|1073.74|1071.45|1068.45|0
1736517600000|2025-01-10 14:00:00|1071.66|1068.66|1077.88|1074.88|1077.88|1074.88|1066.37|1063.37|0
1736517900000|2025-01-10 14:05:00|1078.5|1075.5|1080.16|1077.16|1082.24|1079.24|1075.39|1072.39|0
1736518200000|2025-01-10 14:10:00|1080.37|1077.37|1080.58|1077.58|1082.45|1079.45|1078.71|1075.71|0
1736518500000|2025-01-10 14:15:00|1081.3|1078.3|1081.92|1078.92|1084.94|1081.94|1080.89|1077.89|0
1736518800000|2025-01-10 14:20:00|1081.62|1078.62|1082.03|1079.03|1082.96|1079.96|1079.54|1076.54|0
1736519100000|2025-01-10 14:25:00|1082.24|1079.24|1085.77|1082.77|1086.08|1083.08|1079.54|1076.54|0
1736519400000|2025-01-10 14:30:00|1085.15|1082.15|1079.25|1076.25|1085.28|1082.28|1071.24|1068.24|0
1736519700000|2025-01-10 14:35:00|1080.91|1077.91|1070.96|1067.96|1083.2|1080.2|1067.44|1064.44|0
1736520000000|2025-01-10 14:40:00|1070.13|1067.13|1075.51|1072.51|1075.51|1072.51|1066.19|1063.19|0
1736520300000|2025-01-10 14:45:00|1074.58|1071.58|1060.41|1057.41|1078.62|1075.62|1058.55|1055.55|0
1736520600000|2025-01-10 14:50:00|1059.37|1056.37|1058.33|1055.33|1065.46|1062.46|1056.79|1053.79|0
1736520900000|2025-01-10 14:55:00|1058.44|1055.44|1062.26|1059.26|1063.81|1060.81|1057.62|1054.62|0
1736521200000|2025-01-10 15:00:00|1062.05|1059.05|1041.99|1038.99|1062.05|1059.05|1038.33|1035.33|0
1736521500000|2025-01-10 15:05:00|1041.37|1038.37|1037.49|1034.49|1045.47|1042.47|1036.06|1033.06|0
1736521800000|2025-01-10 15:10:00|1038.51|1035.51|1036.67|1033.67|1040.76|1037.76|1033.6|1030.6|0
1736522100000|2025-01-10 15:15:00|1037.08|1034.08|1043.21|1040.21|1047.1|1044.1|1036.26|1033.26|0
1736522400000|2025-01-10 15:20:00|1043.01|1040.01|1052.64|1049.64|1052.64|1049.64|1043.01|1040.01|0
1736522700000|2025-01-10 15:25:00|1052.03|1049.03|1054.78|1051.78|1055.4|1052.4|1048.21|1045.21|0
1736523000000|2025-01-10 15:30:00|1054.99|1051.99|1056.84|1053.84|1059.72|1056.72|1051.7|1048.7|0
1736523300000|2025-01-10 15:35:00|1056.43|1053.43|1059.72|1056.72|1061.98|1058.98|1054.37|1051.37|0
1736523600000|2025-01-10 15:40:00|1059.31|1056.31|1055.6|1052.6|1060.34|1057.34|1054.16|1051.16|0
1736523900000|2025-01-10 15:45:00|1056.01|1053.01|1062.6|1059.6|1066.1|1063.1|1054.16|1051.16|0
1736524200000|2025-01-10 15:50:00|1061.78|1058.78|1053.34|1050.34|1062.81|1059.81|1049.23|1046.23|0
1736524500000|2025-01-10 15:55:00|1053.13|1050.13|1048.26|1045.26|1054.37|1051.37|1047.38|1044.38|0
1736524800000|2025-01-10 16:00:00|1048.46|1045.46|1040.22|1037.22|1050.11|1047.11|1038.99|1035.99|0
1736525100000|2025-01-10 16:05:00|1040.01|1037.01|1041.08|1038.08|1041.49|1038.49|1037.19|1034.19|0
1736525400000|2025-01-10 16:10:00|1040.47|1037.47|1038.01|1035.01|1041.9|1038.9|1037.39|1034.39|0
1736525700000|2025-01-10 16:15:00|1038.21|1035.21|1036.16|1033.16|1041.69|1038.69|1035.55|1032.55|0
1736526000000|2025-01-10 16:20:00|1035.96|1032.96|1040.87|1037.87|1042.92|1039.92|1035.96|1032.96|0
1736526300000|2025-01-10 16:25:00|1040.67|1037.67|1036.26|1033.26|1042.92|1039.92|1034.11|1031.11|0
1736526600000|2025-01-10 16:30:00|1035.75|1032.75|1034.25|1031.25|1036.86|1033.86|1031.54|1028.54|0
1736526900000|2025-01-10 16:35:00|1034.05|1031.05|1031.89|1028.89|1035.44|1032.44|1028.83|1025.83|0
1736527200000|2025-01-10 16:40:00|1032.91|1029.91|1043.13|1040.13|1043.34|1040.34|1032.91|1029.91|0
1736527500000|2025-01-10 16:45:00|1042.93|1039.93|1036.59|1033.59|1044.78|1041.78|1035.16|1032.16|0
1736527800000|2025-01-10 16:50:00|1036.8|1033.8|1039.15|1036.15|1042.12|1039.12|1036.8|1033.8|0
1736528100000|2025-01-10 16:55:00|1039.05|1036.05|1029.63|1026.63|1039.25|1036.25|1029.12|1026.12|0
1736528400000|2025-01-10 17:00:00|1029.84|1026.84|1025.6|1022.6|1030.92|1027.92|1025.2|1022.2|0
1736528700000|2025-01-10 17:05:00|1025.81|1022.81|1026.22|1023.22|1028.26|1025.26|1024.99|1021.99|0
1736529000000|2025-01-10 17:10:00|1026.01|1023.01|1028.46|1025.46|1028.76|1025.76|1025.4|1022.4|0
1736529300000|2025-01-10 17:15:00|1028.26|1025.26|1032.35|1029.35|1033.17|1030.17|1027.23|1024.23|0
1736529600000|2025-01-10 17:20:00|1032.55|1029.55|1030.5|1027.5|1033.78|1030.78|1027.44|1024.44|0
1736529900000|2025-01-10 17:25:00|1031.53|1028.53|1036.44|1033.44|1036.85|1033.85|1030.3|1027.3|0
1736530200000|2025-01-10 17:30:00|1036.33|1033.33|1038.59|1035.59|1039.31|1036.31|1035.92|1032.92|0
1736530500000|2025-01-10 17:35:00|1038.49|1035.49|1041.36|1038.36|1043.82|1040.82|1036.03|1033.03|0
1736530800000|2025-01-10 17:40:00|1041.15|1038.15|1043.1|1040.1|1044.85|1041.85|1041.15|1038.15|0
1736531100000|2025-01-10 17:45:00|1042.9|1039.9|1044.75|1041.75|1046.19|1043.19|1040.43|1037.43|0
1736531400000|2025-01-10 17:50:00|1044.13|1041.13|1046.13|1043.13|1046.34|1043.34|1042.48|1039.48|0
1736531700000|2025-01-10 17:55:00|1046.34|1043.34|1048.8|1045.8|1049.83|1046.83|1045.51|1042.51|0
1736532000000|2025-01-10 18:00:00|1047.98|1044.98|1045.51|1042.51|1049.21|1046.21|1044.28|1041.28|0
1736532300000|2025-01-10 18:05:00|1045.72|1042.72|1053.02|1050.02|1053.33|1050.33|1045.1|1042.1|0
1736532600000|2025-01-10 18:10:00|1052.92|1049.92|1053.95|1050.95|1055.6|1052.6|1052.92|1049.92|0
1736532900000|2025-01-10 18:15:00|1054.16|1051.16|1054.99|1051.99|1055.81|1052.81|1050.86|1047.86|0
1736533200000|2025-01-10 18:20:00|1055.4|1052.4|1063.04|1060.04|1064.69|1061.69|1054.99|1051.99|0
1736533500000|2025-01-10 18:25:00|1063.66|1060.66|1063.24|1060.24|1067.59|1064.59|1061.39|1058.39|0
1736533800000|2025-01-10 18:30:00|1063.86|1060.86|1064.69|1061.69|1065.93|1062.93|1058.49|1055.49|0
1736534100000|2025-01-10 18:35:00|1064.07|1061.07|1065.93|1062.93|1068.21|1065.21|1063.45|1060.45|0
1736534400000|2025-01-10 18:40:00|1066.34|1063.34|1064.48|1061.48|1068|1065|1062.83|1059.83|0
1736534700000|2025-01-10 18:45:00|1064.69|1061.69|1068.62|1065.62|1068.62|1065.62|1062.21|1059.21|0
1736535000000|2025-01-10 18:50:00|1068.82|1065.82|1067.58|1064.58|1069.65|1066.65|1063.86|1060.86|0
1736535300000|2025-01-10 18:55:00|1067.17|1064.17|1073.59|1070.59|1074.42|1071.42|1067.17|1064.17|0
1736535600000|2025-01-10 19:00:00|1073.8|1070.8|1064.06|1061.06|1074|1071|1063.65|1060.65|0
1736535900000|2025-01-10 19:05:00|1064.48|1061.48|1052.5|1049.5|1064.48|1061.48|1052.5|1049.5|0
1736536200000|2025-01-10 19:10:00|1052.29|1049.29|1054.77|1051.77|1056.42|1053.42|1050.85|1047.85|0
1736536500000|2025-01-10 19:15:00|1054.35|1051.35|1055.69|1052.69|1056.62|1053.62|1053.12|1050.12|0
1736536800000|2025-01-10 19:20:00|1055.18|1052.18|1053.53|1050.53|1055.8|1052.8|1050.23|1047.23|0
1736537100000|2025-01-10 19:25:00|1053.32|1050.32|1058.27|1055.27|1061.58|1058.58|1053.32|1050.32|0
1736537400000|2025-01-10 19:30:00|1058.37|1055.37|1052.08|1049.08|1058.37|1055.37|1052.08|1049.08|0
1736537700000|2025-01-10 19:35:00|1051.88|1048.88|1054.14|1051.14|1054.55|1051.55|1050.23|1047.23|0
1736538000000|2025-01-10 19:40:00|1054.35|1051.35|1052.49|1049.49|1055.79|1052.79|1049.91|1046.91|0
1736538300000|2025-01-10 19:45:00|1051.87|1048.87|1047.75|1044.75|1053.52|1050.52|1047.55|1044.55|0
1736538600000|2025-01-10 19:50:00|1047.55|1044.55|1053.11|1050.11|1053.31|1050.31|1047.14|1044.14|0
1736538900000|2025-01-10 19:55:00|1053.31|1050.31|1054.03|1051.03|1057.02|1054.02|1052.28|1049.28|0
1736539200000|2025-01-10 20:00:00|1053.72|1050.72|1052.9|1049.9|1055.37|1052.37|1048.78|1045.78|0
1736539500000|2025-01-10 20:05:00|1052.79|1049.79|1051.45|1048.45|1056.2|1053.2|1051.25|1048.25|0
1736539800000|2025-01-10 20:10:00|1051.25|1048.25|1042.68|1039.68|1052.07|1049.07|1041.85|1038.85|0
1736540100000|2025-01-10 20:15:00|1042.47|1039.47|1038.57|1035.57|1044.94|1041.94|1036.31|1033.31|0
1736540400000|2025-01-10 20:20:00|1038.77|1035.77|1041.34|1038.34|1043.6|1040.6|1037.95|1034.95|0
1736540700000|2025-01-10 20:25:00|1041.14|1038.14|1039.9|1036.9|1041.75|1038.75|1038.06|1035.06|0
1736541000000|2025-01-10 20:30:00|1038.88|1035.88|1037.85|1034.85|1041.13|1038.13|1034.57|1031.57|0
1736541300000|2025-01-10 20:35:00|1037.23|1034.23|1040.93|1037.93|1046.06|1043.06|1037.23|1034.23|0
1736541600000|2025-01-10 20:40:00|1040.52|1037.52|1040.31|1037.31|1044.62|1041.62|1037.23|1034.23|0
1736541900000|2025-01-10 20:45:00|1039.9|1036.9|1038.26|1035.26|1040.92|1037.92|1037.03|1034.03|0
1736542200000|2025-01-10 20:50:00|1036.62|1033.62|1046.26|1043.26|1046.26|1043.26|1035.39|1032.39|0
1736542500000|2025-01-10 20:55:00|1044.31|1041.31|1041.44|1038.44|1046.78|1043.78|1041.24|1038.24|0
1736542800000|2025-01-10 21:00:00|1041.85|1038.85|1041.03|1038.03|1045.13|1042.13|1038.36|1035.36|0
1736543100000|2025-01-10 21:05:00|1040.82|1037.82|1038.16|1035.16|1041.03|1038.03|1036.11|1033.11|0
1736543400000|2025-01-10 21:10:00|1038.05|1035.05|1040.92|1037.92|1041.03|1038.03|1037.34|1034.34|0
1736731200000|2025-01-13 01:20:00|1033.33|1030.13|1032.62|1029.42|1033.33|1030.13|1032.62|1029.42|0
1736731500000|2025-01-13 01:25:00|1032.72|1029.52|1030.78|1027.58|1033.85|1030.65|1030.47|1027.27|0
1736731800000|2025-01-13 01:30:00|1030.47|1027.47|1029.49|1025.59|1030.47|1027.47|1028.26|1024.36|0
1736732100000|2025-01-13 01:35:00|1029.59|1025.69|1026.63|1022.73|1029.69|1025.79|1024.79|1020.89|0
1736732400000|2025-01-13 01:40:00|1026.83|1022.93|1023.77|1019.87|1027.44|1023.54|1023.16|1019.26|0
1736732700000|2025-01-13 01:45:00|1023.97|1020.07|1024.64|1020.74|1025.05|1021.15|1020.1|1016.2|0
1736733000000|2025-01-13 01:50:00|1024.43|1020.53|1025.05|1021.15|1026.37|1022.47|1022.6|1018.7|0
1736733300000|2025-01-13 01:55:00|1025.14|1021.24|1025.35|1021.45|1026.27|1022.37|1024.53|1020.63|0
1736733600000|2025-01-13 02:00:00|1025.66|1021.76|1025.04|1021.14|1026.06|1022.16|1023.21|1019.31|0
1736733900000|2025-01-13 02:05:00|1024.63|1020.73|1026.16|1022.26|1027.08|1023.18|1024.23|1020.33|0
1736734200000|2025-01-13 02:10:00|1026.27|1022.37|1025.04|1021.14|1026.36|1022.46|1024.43|1020.53|0
1736734500000|2025-01-13 02:15:00|1025.24|1021.34|1027.08|1023.18|1027.08|1023.18|1024.63|1020.73|0
1736734800000|2025-01-13 02:20:00|1027.28|1023.38|1027.08|1023.18|1027.49|1023.59|1025.85|1021.95|0
1736735100000|2025-01-13 02:25:00|1027.28|1023.38|1027.65|1024.65|1029.01|1025.11|1026.46|1022.56|0
1736735400000|2025-01-13 02:30:00|1027.44|1024.44|1027.34|1024.34|1027.44|1024.44|1026.63|1023.63|0
1736735700000|2025-01-13 02:35:00|1027.13|1024.13|1027.03|1024.03|1027.85|1024.85|1026.83|1023.83|0
1736736000000|2025-01-13 02:40:00|1027.24|1024.24|1024.07|1021.07|1027.24|1024.24|1023.77|1020.77|0
1736736300000|2025-01-13 02:45:00|1024.17|1021.17|1023.25|1020.25|1024.47|1021.47|1022.23|1019.23|0
1736736600000|2025-01-13 02:50:00|1023.15|1020.15|1023.76|1020.76|1024.17|1021.17|1022.95|1019.95|0
1736736900000|2025-01-13 02:55:00|1023.56|1020.56|1023.76|1020.76|1024.06|1021.06|1022.54|1019.54|0
1736737200000|2025-01-13 03:00:00|1023.56|1020.56|1024.98|1021.98|1025.6|1022.6|1023.56|1020.56|0
1736737500000|2025-01-13 03:05:00|1025.19|1022.19|1024.06|1021.06|1025.39|1022.39|1023.76|1020.76|0
1736737800000|2025-01-13 03:10:00|1024.17|1021.17|1020.8|1017.8|1024.17|1021.17|1020.49|1017.49|0
1736738100000|2025-01-13 03:15:00|1020.59|1017.59|1021.2|1018.2|1022.33|1019.33|1020.59|1017.59|0
1736738400000|2025-01-13 03:20:00|1021.31|1018.31|1015.4|1012.4|1022.12|1019.12|1013.77|1010.77|0
1736738700000|2025-01-13 03:25:00|1015.6|1012.6|1017.84|1014.84|1018.14|1015.14|1014.79|1011.79|0
1736739000000|2025-01-13 03:30:00|1018.25|1015.25|1019.14|1016.14|1020.36|1017.36|1017.84|1014.84|0
1736739300000|2025-01-13 03:35:00|1018.74|1015.74|1018.94|1015.94|1019.34|1016.34|1017.41|1014.41|0
1736739600000|2025-01-13 03:40:00|1018.73|1015.73|1020.46|1017.46|1020.56|1017.56|1017.72|1014.72|0
1736739900000|2025-01-13 03:45:00|1020.56|1017.56|1021.37|1018.37|1021.58|1018.58|1019.75|1016.75|0
1736740200000|2025-01-13 03:50:00|1021.17|1018.17|1020.56|1017.56|1021.37|1018.37|1020.56|1017.56|0
1736740500000|2025-01-13 03:55:00|1020.15|1017.15|1020.76|1017.76|1020.97|1017.97|1018.53|1015.53|0
1736740800000|2025-01-13 04:00:00|1021.06|1018.06|1023.81|1020.81|1024.02|1021.02|1021.06|1018.06|0
1736741100000|2025-01-13 04:05:00|1023.91|1020.91|1023.61|1020.61|1023.91|1020.91|1022.18|1019.18|0
1736741400000|2025-01-13 04:10:00|1023.5|1020.5|1023|1020|1024.42|1021.42|1022.28|1019.28|0
1736741700000|2025-01-13 04:15:00|1022.79|1019.79|1022.99|1019.99|1023.2|1020.2|1021.77|1018.77|0
1736742000000|2025-01-13 04:20:00|1022.79|1019.79|1022.28|1019.28|1023.5|1020.5|1022.18|1019.18|0
1736742300000|2025-01-13 04:25:00|1022.18|1019.18|1023.4|1020.4|1023.81|1020.81|1022.18|1019.18|0
1736742600000|2025-01-13 04:30:00|1023.5|1020.5|1021.36|1018.36|1023.81|1020.81|1021.36|1018.36|0
1736742900000|2025-01-13 04:35:00|1021.16|1018.16|1021.77|1018.77|1022.18|1019.18|1021.16|1018.16|0
1736743200000|2025-01-13 04:40:00|1021.97|1018.97|1022.68|1019.68|1023.19|1020.19|1021.46|1018.46|0
1736743500000|2025-01-13 04:45:00|1022.58|1019.58|1022.78|1019.78|1023.19|1020.19|1022.27|1019.27|0
1736743800000|2025-01-13 04:50:00|1022.88|1019.88|1022.98|1019.98|1024.1|1021.1|1022.58|1019.58|0
1736744100000|2025-01-13 04:55:00|1023.19|1020.19|1024|1021|1024.41|1021.41|1022.98|1019.98|0
1736744400000|2025-01-13 05:00:00|1023.8|1020.8|1023.18|1020.18|1024|1021|1023.18|1020.18|0
1736744700000|2025-01-13 05:05:00|1023.28|1020.28|1023.69|1020.69|1024|1021|1023.08|1020.08|0
1736745000000|2025-01-13 05:10:00|1023.79|1020.79|1023.39|1020.39|1024|1021|1022.98|1019.98|0
1736745300000|2025-01-13 05:15:00|1023.48|1020.48|1023.07|1020.07|1023.79|1020.79|1022.98|1019.98|0
1736745600000|2025-01-13 05:20:00|1022.98|1019.98|1023.38|1020.38|1023.59|1020.59|1022.98|1019.98|0
1736745900000|2025-01-13 05:25:00|1023.48|1020.48|1021.55|1018.55|1023.59|1020.59|1020.94|1017.94|0
1736746200000|2025-01-13 05:30:00|1021.14|1018.14|1019.72|1016.72|1021.96|1018.96|1018.9|1015.9|0
1736746500000|2025-01-13 05:35:00|1020.12|1017.12|1020.12|1017.12|1020.63|1017.63|1019.61|1016.61|0
1736746800000|2025-01-13 05:40:00|1020.33|1017.33|1021.14|1018.14|1021.75|1018.75|1019.72|1016.72|0
1736747100000|2025-01-13 05:45:00|1021.03|1018.03|1020.73|1017.73|1022.15|1019.15|1020.53|1017.53|0
1736747400000|2025-01-13 05:50:00|1020.93|1017.93|1023.37|1020.37|1023.78|1020.78|1020.93|1017.93|0
1736747700000|2025-01-13 05:55:00|1023.27|1020.27|1022.25|1019.25|1023.27|1020.27|1021.74|1018.74|0
1736748000000|2025-01-13 06:00:00|1022.15|1019.15|1025.2|1022.2|1025.2|1022.2|1022.15|1019.15|0
1736748300000|2025-01-13 06:05:00|1025.1|1022.1|1025.2|1022.2|1026.42|1023.42|1024.79|1021.79|0
1736748600000|2025-01-13 06:10:00|1025|1022|1027.24|1024.24|1027.44|1024.44|1025|1022|0
1736748900000|2025-01-13 06:15:00|1027.03|1024.03|1029.07|1026.07|1029.89|1026.89|1027.03|1024.03|0
1736749200000|2025-01-13 06:20:00|1029.27|1026.27|1027.68|1024.68|1029.48|1026.48|1027.68|1024.68|0
1736749500000|2025-01-13 06:25:00|1027.47|1024.47|1026.66|1023.66|1028.09|1025.09|1026.25|1023.25|0
1736749800000|2025-01-13 06:30:00|1026.45|1023.45|1026.45|1023.45|1028.18|1025.18|1026.45|1023.45|0
1736750100000|2025-01-13 06:35:00|1026.55|1023.55|1024.62|1021.62|1027.06|1024.06|1024.21|1021.21|0
1736750400000|2025-01-13 06:40:00|1024.41|1021.41|1025.63|1022.63|1026.86|1023.86|1024.21|1021.21|0
1736750700000|2025-01-13 06:45:00|1025.43|1022.43|1025.53|1022.53|1026.95|1023.95|1025.22|1022.22|0
1736751000000|2025-01-13 06:50:00|1025.63|1022.63|1026.45|1023.45|1026.54|1023.54|1025.43|1022.43|0
1736751300000|2025-01-13 06:55:00|1026.04|1023.04|1025.22|1022.22|1026.04|1023.04|1024.81|1021.81|0
1736751600000|2025-01-13 07:00:00|1025.42|1022.42|1025.93|1022.93|1027.06|1024.06|1025.42|1022.42|0
1736751900000|2025-01-13 07:05:00|1026.03|1023.03|1024.09|1021.09|1026.03|1023.03|1023.48|1020.48|0
1736752200000|2025-01-13 07:10:00|1024.2|1021.2|1023.79|1020.79|1025.42|1022.42|1022.98|1019.98|0
1736752500000|2025-01-13 07:15:00|1023.59|1020.59|1022.77|1019.77|1024.2|1021.2|1021.85|1018.85|0
1736752800000|2025-01-13 07:20:00|1022.87|1019.87|1023.48|1020.48|1023.79|1020.79|1019.92|1016.92|0
1736753100000|2025-01-13 07:25:00|1023.27|1020.27|1022.77|1019.77|1024.19|1021.19|1021.55|1018.55|0
1736753400000|2025-01-13 07:30:00|1022.56|1019.56|1022.77|1019.77|1022.97|1019.97|1020.93|1017.93|0
1736753700000|2025-01-13 07:35:00|1022.97|1019.97|1021.54|1018.54|1024.09|1021.09|1021.44|1018.44|0
1736754000000|2025-01-13 07:40:00|1021.44|1018.44|1022.86|1019.86|1023.37|1020.37|1020.73|1017.73|0
1736754300000|2025-01-13 07:45:00|1022.97|1019.97|1023.17|1020.17|1023.78|1020.78|1021.54|1018.54|0
1736754600000|2025-01-13 07:50:00|1022.97|1019.97|1023.78|1020.78|1025.21|1022.21|1022.35|1019.35|0
1736754900000|2025-01-13 07:55:00|1023.58|1020.58|1022.35|1019.35|1023.58|1020.58|1019.5|1016.5|0
1736755200000|2025-01-13 08:00:00|1020.62|1017.62|1024.59|1021.59|1025|1022|1020.62|1017.62|0
1736755500000|2025-01-13 08:05:00|1024.79|1021.79|1025.2|1022.2|1027.34|1024.34|1024.59|1021.59|0
1736755800000|2025-01-13 08:10:00|1025|1022|1023.98|1020.98|1025.81|1022.81|1022.24|1019.24|0
1736756100000|2025-01-13 08:15:00|1024.18|1021.18|1021.02|1018.02|1025.4|1022.4|1020.82|1017.82|0
1736756400000|2025-01-13 08:20:00|1021.12|1018.12|1016.44|1013.44|1021.12|1018.12|1014.92|1011.92|0
1736756700000|2025-01-13 08:25:00|1016.34|1013.34|1012.79|1009.79|1018.48|1015.48|1011.67|1008.67|0
1736757000000|2025-01-13 08:30:00|1012.58|1009.58|1015.22|1012.22|1015.22|1012.22|1012.18|1009.18|0
1736757300000|2025-01-13 08:35:00|1014.82|1011.82|1015.63|1012.63|1016.54|1013.54|1014.21|1011.21|0
1736757600000|2025-01-13 08:40:00|1015.12|1012.12|1013.39|1010.39|1015.12|1012.12|1010.85|1007.85|0
1736757900000|2025-01-13 08:45:00|1013.59|1010.59|1013.28|1010.28|1015.93|1012.93|1013.08|1010.08|0
1736758200000|2025-01-13 08:50:00|1013.89|1010.89|1011.76|1008.76|1014.61|1011.61|1011.56|1008.56|0
1736758500000|2025-01-13 08:55:00|1011.66|1008.66|1010.14|1007.14|1012.17|1009.17|1009.33|1006.33|0
1736758800000|2025-01-13 09:00:00|1010.54|1007.54|1000.42|997.42|1010.54|1007.54|998.39|995.39|0
1736759100000|2025-01-13 09:05:00|1001.32|998.32|1002.55|999.55|1003.96|1000.96|998.3|995.3|0
1736759400000|2025-01-13 09:10:00|1001.74|998.74|999.92|996.92|1002.95|999.95|999.41|996.41|0
1736759700000|2025-01-13 09:15:00|999.51|996.51|1001.94|998.94|1002.34|999.34|998.3|995.3|0
1736760000000|2025-01-13 09:20:00|1001.53|998.53|998.6|995.6|1004.36|1001.36|998.6|995.6|0
1736760300000|2025-01-13 09:25:00|998.5|995.5|999.31|996.31|1000.52|997.52|998.3|995.3|0
1736760600000|2025-01-13 09:30:00|999.71|996.71|999.3|996.3|1001.12|998.12|998.39|995.39|0
1736760900000|2025-01-13 09:35:00|999.1|996.1|1002.54|999.54|1003.15|1000.15|999.1|996.1|0
1736761200000|2025-01-13 09:40:00|1002.63|999.63|998.99|995.99|1004.16|1001.16|998.69|995.69|0
1736761500000|2025-01-13 09:45:00|998.9|995.9|998.69|995.69|1002.23|999.23|998.49|995.49|0
1736761800000|2025-01-13 09:50:00|998.89|995.89|998.49|995.49|999.1|996.1|998.29|995.29|0
1736762100000|2025-01-13 09:55:00|998.29|995.29|1000.51|997.51|1000.71|997.71|998.29|995.29|0
1736762400000|2025-01-13 10:00:00|1000.1|997.1|1000.2|997.2|1001.32|998.32|999.3|996.3|0
1736762700000|2025-01-13 10:05:00|1000.1|997.1|999.5|996.5|1000.71|997.71|998.28|995.28|0
1736763000000|2025-01-13 10:10:00|999.39|996.39|1002.32|999.32|1002.53|999.53|998.58|995.58|0
1736763300000|2025-01-13 10:15:00|1002.53|999.53|1001.26|998.26|1003.13|1000.13|999.24|996.24|0
1736763600000|2025-01-13 10:20:00|1001.46|998.46|1001.06|998.06|1002.77|999.77|1000.75|997.75|0
1736763900000|2025-01-13 10:25:00|1000.65|997.65|1001.86|998.86|1002.67|999.67|1000.25|997.25|0
1736764200000|2025-01-13 10:30:00|1001.96|998.96|1004.9|1001.9|1004.9|1001.9|1001.86|998.86|0
1736764500000|2025-01-13 10:35:00|1004.7|1001.7|1006.52|1003.52|1006.93|1003.93|1003.48|1000.48|0
1736764800000|2025-01-13 10:40:00|1006.11|1003.11|1005.64|1002.64|1006.32|1003.32|1004.02|1001.02|0
1736765100000|2025-01-13 10:45:00|1005.34|1002.34|1005.95|1002.95|1007.57|1004.57|1005.34|1002.34|0
1736765400000|2025-01-13 10:50:00|1005.75|1002.75|1003.72|1000.72|1006.35|1003.35|1003.72|1000.72|0
1736765700000|2025-01-13 10:55:00|1003.31|1000.31|1003.31|1000.31|1003.72|1000.72|1000.88|997.88|0
1736766000000|2025-01-13 11:00:00|1003.41|1000.41|1005.34|1002.34|1006.45|1003.45|1000.27|997.27|0
1736766300000|2025-01-13 11:05:00|1005.13|1002.13|1003.61|1000.61|1007.26|1004.26|1003.61|1000.61|0
1736766600000|2025-01-13 11:10:00|1003.71|1000.71|1003.1|1000.1|1004.12|1001.12|1000.57|997.57|0
1736766900000|2025-01-13 11:15:00|1003.71|1000.71|1003.4|1000.4|1005.13|1002.13|1003.31|1000.31|0
1736767200000|2025-01-13 11:20:00|1003.31|1000.31|1003.4|1000.4|1005.33|1002.33|1002.9|999.9|0
1736767500000|2025-01-13 11:25:00|1003.51|1000.51|1004.52|1001.52|1004.82|1001.82|1003.3|1000.3|0
1736767800000|2025-01-13 11:30:00|1004.41|1001.41|1004.31|1001.31|1004.82|1001.82|1002.29|999.29|0
1736768100000|2025-01-13 11:35:00|1004.41|1001.41|1005.93|1002.93|1006.84|1003.84|1004.31|1001.31|0
1736768400000|2025-01-13 11:40:00|1005.73|1002.73|1004.51|1001.51|1006.03|1003.03|1003.5|1000.5|0
1736768700000|2025-01-13 11:45:00|1004.11|1001.11|1004.71|1001.71|1005.32|1002.32|1003.91|1000.91|0
1736769000000|2025-01-13 11:50:00|1004.51|1001.51|1005.73|1002.73|1006.13|1003.13|1003.9|1000.9|0
1736769300000|2025-01-13 11:55:00|1005.93|1002.93|1004.91|1001.91|1006.94|1003.94|1003.9|1000.9|0
1736769600000|2025-01-13 12:00:00|1005.52|1002.52|1001.27|998.27|1008.16|1005.16|1001.27|998.27|0
1736769900000|2025-01-13 12:05:00|1000.86|997.86|998.93|995.93|1002.48|999.48|998.93|995.93|0
1736770200000|2025-01-13 12:10:00|998.84|995.84|1000.66|997.66|1003.29|1000.29|998.84|995.84|0
1736770500000|2025-01-13 12:15:00|1000.45|997.45|1004.1|1001.1|1004.1|1001.1|999.44|996.44|0
1736770800000|2025-01-13 12:20:00|1003.99|1000.99|1009.17|1006.17|1009.17|1006.17|1003.99|1000.99|0
1736771100000|2025-01-13 12:25:00|1009.37|1006.37|1007.44|1004.44|1010.89|1007.89|1006.53|1003.53|0
1736771400000|2025-01-13 12:30:00|1007.95|1004.95|1008.35|1005.35|1009.77|1006.77|1005.81|1002.81|0
1736771700000|2025-01-13 12:35:00|1008.45|1005.45|1012.82|1009.82|1013.43|1010.43|1007.95|1004.95|0
1736772000000|2025-01-13 12:40:00|1012.61|1009.61|1014.44|1011.44|1014.85|1011.85|1012.41|1009.41|0
1736772300000|2025-01-13 12:45:00|1014.74|1011.74|1012.61|1009.61|1015.55|1012.55|1012.41|1009.41|0
1736772600000|2025-01-13 12:50:00|1013.42|1010.42|1014.03|1011.03|1017.29|1014.29|1013.22|1010.22|0
1736772900000|2025-01-13 12:55:00|1013.63|1010.63|1012.71|1009.71|1014.64|1011.64|1012|1009|0
1736773200000|2025-01-13 13:00:00|1012.2|1009.2|1011.39|1008.39|1013.22|1010.22|1010.58|1007.58|0
1736773500000|2025-01-13 13:05:00|1011.28|1008.28|1009.36|1006.36|1011.59|1008.59|1008.34|1005.34|0
1736773800000|2025-01-13 13:10:00|1009.45|1006.45|1012.09|1009.09|1013.01|1010.01|1006.61|1003.61|0
1736774100000|2025-01-13 13:15:00|1011.99|1008.99|1012.29|1009.29|1013.62|1010.62|1010.98|1007.98|0
1736774400000|2025-01-13 13:20:00|1012.4|1009.4|1014.23|1011.23|1015.04|1012.04|1011.59|1008.59|0
1736774700000|2025-01-13 13:25:00|1014.63|1011.63|1010.97|1007.97|1014.63|1011.63|1010.77|1007.77|0
1736775000000|2025-01-13 13:30:00|1011.79|1008.79|1013.82|1010.82|1016.15|1013.15|1010.06|1007.06|0
1736775300000|2025-01-13 13:35:00|1013.21|1010.21|1014.83|1011.83|1014.83|1011.83|1012.19|1009.19|0
1736775600000|2025-01-13 13:40:00|1014.43|1011.43|1014.32|1011.32|1017.48|1014.48|1013|1010|0
1736775900000|2025-01-13 13:45:00|1013.81|1010.81|1014.22|1011.22|1016.25|1013.25|1012.8|1009.8|0
1736776200000|2025-01-13 13:50:00|1014.63|1011.63|1014.01|1011.01|1015.64|1012.64|1012.89|1009.89|0
1736776500000|2025-01-13 13:55:00|1014.11|1011.11|1011.57|1008.57|1014.22|1011.22|1010.86|1007.86|0
1736776800000|2025-01-13 14:00:00|1011.98|1008.98|1006.91|1003.91|1012.59|1009.59|1005.79|1002.79|0
1736777100000|2025-01-13 14:05:00|1006.7|1003.7|1005.99|1002.99|1008.12|1005.12|1005.28|1002.28|0
1736777400000|2025-01-13 14:10:00|1006.09|1003.09|1006.29|1003.29|1006.7|1003.7|1003.66|1000.66|0
1736777700000|2025-01-13 14:15:00|1006.5|1003.5|1009.34|1006.34|1010.15|1007.15|1006.5|1003.5|0
1736778000000|2025-01-13 14:20:00|1009.23|1006.23|1004.97|1001.97|1009.54|1006.54|1004.97|1001.97|0
1736778300000|2025-01-13 14:25:00|1004.87|1001.87|1003.86|1000.86|1005.89|1002.89|1002.24|999.24|0
1736778600000|2025-01-13 14:30:00|1003.25|1000.25|1008.93|1005.93|1008.93|1005.93|1001.43|998.43|0
1736778900000|2025-01-13 14:35:00|1008.52|1005.52|1002.84|999.84|1009.94|1006.94|1001.32|998.32|0
1736779200000|2025-01-13 14:40:00|1002.03|999.03|1012.17|1009.17|1012.17|1009.17|1000.21|997.21|0
1736779500000|2025-01-13 14:45:00|1012.37|1009.37|1009.06|1006.06|1012.52|1009.52|1006.28|1003.28|0
1736779800000|2025-01-13 14:50:00|1009.47|1006.47|1015.77|1012.77|1019.23|1016.23|1008.25|1005.25|0
1736780100000|2025-01-13 14:55:00|1015.97|1012.97|1019.78|1016.78|1023.99|1020.99|1015.57|1012.57|0
1736780400000|2025-01-13 15:00:00|1018.76|1015.76|1016.32|1013.32|1018.97|1015.97|1013.27|1010.27|0
1736780700000|2025-01-13 15:05:00|1016.93|1013.93|1016.32|1013.32|1025.9|1022.9|1016.11|1013.11|0
1736781000000|2025-01-13 15:10:00|1016.72|1013.72|1012.31|1009.31|1017.13|1014.13|1011.15|1008.15|0
1736781300000|2025-01-13 15:15:00|1012.1|1009.1|1016.98|1013.98|1017.8|1014.8|1008.85|1005.85|0
1736781600000|2025-01-13 15:20:00|1015.96|1012.96|1010.37|1007.37|1020.44|1017.44|1008.85|1005.85|0
1736781900000|2025-01-13 15:25:00|1010.27|1007.27|1003.63|1000.63|1010.27|1007.27|1003.63|1000.63|0
1736782200000|2025-01-13 15:30:00|1004.44|1001.44|1009.72|1006.72|1013.58|1010.58|1004.03|1001.03|0
1736782500000|2025-01-13 15:35:00|1009.51|1006.51|1022.34|1019.34|1023.16|1020.16|1009.51|1006.51|0
1736782800000|2025-01-13 15:40:00|1022.75|1019.75|1025.81|1022.81|1027.44|1024.44|1018.47|1015.47|0
1736783100000|2025-01-13 15:45:00|1025.2|1022.2|1028.47|1025.47|1030.18|1027.18|1025.2|1022.2|0
1736783400000|2025-01-13 15:50:00|1028.26|1025.26|1019.75|1016.75|1028.47|1025.47|1019.2|1016.2|0
1736783700000|2025-01-13 15:55:00|1019.95|1016.95|1018.11|1015.11|1022.2|1019.2|1017.09|1014.09|0
1736784000000|2025-01-13 16:00:00|1019.75|1016.75|1014.47|1011.47|1020.36|1017.36|1013.65|1010.65|0
1736784300000|2025-01-13 16:05:00|1014.67|1011.67|1012.08|1009.08|1015.28|1012.28|1010.6|1007.6|0
1736784600000|2025-01-13 16:10:00|1012.28|1009.28|1012.48|1009.48|1015.34|1012.34|1010.24|1007.24|0
1736784900000|2025-01-13 16:15:00|1012.28|1009.28|1012.48|1009.48|1014.52|1011.52|1010.65|1007.65|0
1736785200000|2025-01-13 16:20:00|1013.3|1010.3|1012.68|1009.68|1016.45|1013.45|1009.63|1006.63|0
1736785500000|2025-01-13 16:25:00|1012.48|1009.48|1011.05|1008.05|1015.74|1012.74|1011.05|1008.05|0
1736785800000|2025-01-13 16:30:00|1010.65|1007.65|1013.9|1010.9|1015.13|1012.13|1010.44|1007.44|0
1736786100000|2025-01-13 16:35:00|1013.5|1010.5|1010.24|1007.24|1019.2|1016.2|1009.22|1006.22|0
1736786400000|2025-01-13 16:40:00|1010.03|1007.03|1019.61|1016.61|1021.45|1018.45|1010.03|1007.03|0
1736786700000|2025-01-13 16:45:00|1020.02|1017.02|1016.05|1013.05|1020.02|1017.02|1014.83|1011.83|0
1736787000000|2025-01-13 16:50:00|1015.64|1012.64|1009.53|1006.53|1016.56|1013.56|1009.53|1006.53|0
1736787300000|2025-01-13 16:55:00|1009.32|1006.32|1002.4|999.4|1009.32|1006.32|1001.8|998.8|0
1736787600000|2025-01-13 17:00:00|1002.61|999.61|1005.05|1002.05|1007.99|1004.99|999.76|996.76|0
1736787900000|2025-01-13 17:05:00|1004.64|1001.64|1012.67|1009.67|1012.67|1009.67|1004.03|1001.03|0
1736788200000|2025-01-13 17:10:00|1012.26|1009.26|1015.73|1012.73|1015.73|1012.73|1012.16|1009.16|0
1736788500000|2025-01-13 17:15:00|1015.52|1012.52|1019.61|1016.61|1020.42|1017.42|1014.5|1011.5|0
1736788800000|2025-01-13 17:20:00|1019.2|1016.2|1020.04|1017.04|1023.18|1020.18|1018.18|1015.18|0
1736789100000|2025-01-13 17:25:00|1019.83|1016.83|1020.44|1017.44|1022.69|1019.69|1019.83|1016.83|0
1736789400000|2025-01-13 17:30:00|1020.03|1017.03|1022.08|1019.08|1022.28|1019.28|1016.97|1013.97|0
1736789700000|2025-01-13 17:35:00|1021.67|1018.67|1016.97|1013.97|1021.87|1018.87|1016.76|1013.76|0
1736790000000|2025-01-13 17:40:00|1016.35|1013.35|1017.17|1014.17|1019.42|1016.42|1015.54|1012.54|0
1736790300000|2025-01-13 17:45:00|1016.97|1013.97|1020.85|1017.85|1022.69|1019.69|1016.56|1013.56|0
1736790600000|2025-01-13 17:50:00|1020.64|1017.64|1021.53|1018.53|1023.92|1020.92|1020.03|1017.03|0
1736790900000|2025-01-13 17:55:00|1021.85|1018.85|1030.35|1027.35|1030.86|1027.86|1021.85|1018.85|0
1736791200000|2025-01-13 18:00:00|1029.43|1026.43|1028.96|1025.96|1031.32|1028.32|1027.32|1024.32|0
1736791500000|2025-01-13 18:05:00|1028.24|1025.24|1028.96|1025.96|1031.63|1028.63|1026.09|1023.09|0
1736791800000|2025-01-13 18:10:00|1029.16|1026.16|1030.81|1027.81|1032.24|1029.24|1029.16|1026.16|0
1736792100000|2025-01-13 18:15:00|1030.9|1027.9|1027.32|1024.32|1031.22|1028.22|1026.09|1023.09|0
1736792400000|2025-01-13 18:20:00|1027.52|1024.52|1027.31|1024.31|1028.34|1025.34|1025.26|1022.26|0
1736792700000|2025-01-13 18:25:00|1028.34|1025.34|1031.93|1028.93|1032.03|1029.03|1026.9|1023.9|0
1736793000000|2025-01-13 18:30:00|1032.03|1029.03|1034.29|1031.29|1034.5|1031.5|1029.98|1026.98|0
1736793300000|2025-01-13 18:35:00|1034.5|1031.5|1034.5|1031.5|1035.52|1032.52|1030.39|1027.39|0
1736793600000|2025-01-13 18:40:00|1033.47|1030.47|1029.98|1026.98|1033.67|1030.67|1029.57|1026.57|0
1736793900000|2025-01-13 18:45:00|1029.57|1026.57|1035.51|1032.51|1037.41|1034.41|1029.57|1026.57|0
1736794200000|2025-01-13 18:50:00|1035.72|1032.72|1030.47|1027.47|1036.05|1033.05|1030.47|1027.47|0
1736794500000|2025-01-13 18:55:00|1029.85|1026.85|1034.17|1031.17|1034.48|1031.48|1029.24|1026.24|0
1736794800000|2025-01-13 19:00:00|1033.76|1030.76|1030.47|1027.47|1035.41|1032.41|1028.72|1025.72|0
1736795100000|2025-01-13 19:05:00|1030.26|1027.26|1031.08|1028.08|1033.45|1030.45|1029.44|1026.44|0
1736795400000|2025-01-13 19:10:00|1030.67|1027.67|1028.62|1025.62|1033.76|1030.76|1027.59|1024.59|0
1736795700000|2025-01-13 19:15:00|1028.82|1025.82|1026.66|1023.66|1029.44|1026.44|1026.15|1023.15|0
1736796000000|2025-01-13 19:20:00|1026.77|1023.77|1029.85|1026.85|1031.7|1028.7|1025.33|1022.33|0
1736796300000|2025-01-13 19:25:00|1029.64|1026.64|1035.48|1032.48|1036.3|1033.3|1028.82|1025.82|0
1736796600000|2025-01-13 19:30:00|1035.27|1032.27|1034.65|1031.65|1037.53|1034.53|1033.42|1030.42|0
1736796900000|2025-01-13 19:35:00|1035.06|1032.06|1037.33|1034.33|1038.56|1035.56|1031.15|1028.15|0
1736797200000|2025-01-13 19:40:00|1037.12|1034.12|1039.18|1036.18|1041.66|1038.66|1037.12|1034.12|0
1736797500000|2025-01-13 19:45:00|1039.39|1036.39|1031.15|1028.15|1039.39|1036.39|1030.53|1027.53|0
1736797800000|2025-01-13 19:50:00|1031.35|1028.35|1033.41|1030.41|1034.85|1031.85|1030.33|1027.33|0
1736798100000|2025-01-13 19:55:00|1033.62|1030.62|1037.32|1034.32|1038.56|1035.56|1033.62|1030.62|0
1736798400000|2025-01-13 20:00:00|1036.29|1033.29|1034.64|1031.64|1037.32|1034.32|1033.2|1030.2|0
1736798700000|2025-01-13 20:05:00|1034.44|1031.44|1036.29|1033.29|1038.86|1035.86|1034.44|1031.44|0
1736799000000|2025-01-13 20:10:00|1036.08|1033.08|1035.88|1032.88|1037.52|1034.52|1035.26|1032.26|0
1736799300000|2025-01-13 20:15:00|1035.67|1032.67|1040.82|1037.82|1040.82|1037.82|1034.85|1031.85|0
1736799600000|2025-01-13 20:20:00|1040.41|1037.41|1033.61|1030.61|1041.23|1038.23|1033.2|1030.2|0
1736799900000|2025-01-13 20:25:00|1034.02|1031.02|1034.22|1031.22|1035.67|1032.67|1032.78|1029.78|0
1736800200000|2025-01-13 20:30:00|1034.02|1031.02|1034.84|1031.84|1035.87|1032.87|1032.37|1029.37|0
1736800500000|2025-01-13 20:35:00|1034.63|1031.63|1033.4|1030.4|1037.52|1034.52|1032.99|1029.99|0
1736800800000|2025-01-13 20:40:00|1033.6|1030.6|1034.22|1031.22|1036.49|1033.49|1033.6|1030.6|0
1736801100000|2025-01-13 20:45:00|1034.01|1031.01|1034.63|1031.63|1036.28|1033.28|1032.78|1029.78|0
1736801400000|2025-01-13 20:50:00|1036.9|1033.9|1042.67|1039.67|1043.29|1040.29|1036.69|1033.69|0
1736801700000|2025-01-13 20:55:00|1043.49|1040.49|1044.32|1041.32|1047.42|1044.42|1042.46|1039.46|0
1736802000000|2025-01-13 21:00:00|1045.35|1042.35|1045.97|1042.97|1048.45|1045.45|1043.08|1040.08|0
1736802300000|2025-01-13 21:05:00|1045.76|1042.76|1047.21|1044.21|1047.62|1044.62|1045.55|1042.55|0
1736802600000|2025-01-13 21:10:00|1047|1044|1047.62|1044.62|1048.24|1045.24|1046.38|1043.38|0
1736802900000|2025-01-13 21:15:00|1047.72|1044.52|1047.72|1044.52|1048.96|1045.76|1047.51|1044.31|0
1736803200000|2025-01-13 21:20:00|1047.92|1044.72|1049.58|1046.38|1050.3|1047.1|1047.72|1044.52|0
1736803500000|2025-01-13 21:25:00|1049.47|1046.27|1051.23|1048.03|1051.44|1048.24|1049.47|1046.27|0
1736803800000|2025-01-13 21:30:00|1051.02|1047.82|1049.99|1046.79|1051.44|1048.24|1049.78|1046.58|0
1736804100000|2025-01-13 21:35:00|1050.19|1046.99|1049.78|1046.58|1050.4|1047.2|1049.37|1046.17|0
1736804400000|2025-01-13 21:40:00|1049.57|1046.37|1050.19|1046.99|1051.85|1048.65|1048.95|1045.75|0
1736804700000|2025-01-13 21:45:00|1049.99|1046.79|1050.19|1046.99|1050.6|1047.4|1048.33|1045.13|0
1736805000000|2025-01-13 21:50:00|1049.98|1046.78|1049.98|1046.78|1050.91|1047.71|1049.78|1046.58|0
1736805300000|2025-01-13 21:55:00|1049.87|1046.67|1050.7|1047.5|1051.64|1048.44|1049.78|1046.58|0
1736805600000|2025-01-13 22:00:00|1050.68|1047.48|1050.77|1047.57|1050.89|1047.69|1050.59|1047.39|0
1736805900000|2025-01-13 22:05:00|1050.89|1047.69|1050.86|1047.66|1050.89|1047.69|1050.65|1047.45|0
1736806200000|2025-01-13 22:10:00|1050.83|1047.63|1050.8|1047.6|1050.83|1047.63|1050.61|1047.41|0
1736806500000|2025-01-13 22:15:00|1050.83|1047.63|1050.85|1047.65|1050.89|1047.69|1050.8|1047.6|0
1736806800000|2025-01-13 22:20:00|1050.89|1047.69|1050.88|1047.68|1050.89|1047.69|1050.88|1047.68|0
1736807100000|2025-01-13 22:25:00|1050.83|1047.63|1051.01|1047.81|1051.01|1047.81|1050.83|1047.63|0
1736807400000|2025-01-13 22:30:00|1051.03|1047.83|1051.43|1048.23|1051.55|1048.35|1051.03|1047.83|0
1736807700000|2025-01-13 22:35:00|1051.4|1048.2|1051.64|1048.44|1051.64|1048.44|1051.03|1047.83|0
1736808000000|2025-01-13 22:40:00|1051.68|1048.48|1052.06|1048.86|1052.3|1049.1|1051.55|1048.35|0
1736808300000|2025-01-13 22:45:00|1052.19|1048.99|1052.09|1048.89|1052.46|1049.26|1051.73|1048.53|0
1736808600000|2025-01-13 22:50:00|1052|1048.8|1052.15|1048.95|1052.15|1048.95|1051.98|1048.78|0
1736808900000|2025-01-13 22:55:00|1052.03|1048.83|1052.12|1048.92|1052.76|1049.56|1052.03|1048.83|0
1736809200000|2025-01-13 23:00:00|1055.86|1052.66|1056.27|1053.07|1057.52|1054.32|1055.03|1051.83|0
1736809500000|2025-01-13 23:05:00|1056.38|1053.18|1059.49|1056.29|1059.7|1056.5|1056.27|1053.07|0
1736809800000|2025-01-13 23:10:00|1059.28|1056.08|1058.66|1055.46|1059.7|1056.5|1058.24|1055.04|0
1736810100000|2025-01-13 23:15:00|1058.87|1055.67|1058.45|1055.25|1059.49|1056.29|1058.04|1054.84|0
1736810400000|2025-01-13 23:20:00|1058.55|1055.35|1057.62|1054.42|1058.66|1055.46|1057.62|1054.42|0
1736810700000|2025-01-13 23:25:00|1057.83|1054.63|1058.45|1055.25|1058.86|1055.66|1057.62|1054.42|0
1736811000000|2025-01-13 23:30:00|1058.65|1055.45|1063.84|1060.64|1063.84|1060.64|1058.45|1055.25|0
1736811300000|2025-01-13 23:35:00|1063.73|1060.53|1066.75|1063.55|1066.75|1063.55|1063.01|1059.81|0
1736811600000|2025-01-13 23:40:00|1066.54|1063.34|1064.05|1060.85|1066.54|1063.34|1063.63|1060.43|0
1736811900000|2025-01-13 23:45:00|1063.84|1060.64|1063.42|1060.22|1064.88|1061.68|1063.21|1060.01|0
1736812200000|2025-01-13 23:50:00|1063.63|1060.43|1060.93|1057.73|1064.14|1060.94|1060.72|1057.52|0
1736812500000|2025-01-13 23:55:00|1060.61|1057.41|1059.48|1056.28|1060.93|1057.73|1059.48|1056.28|0
1736812800000|2025-01-14 00:00:00|1059.78|1056.58|1056.78|1053.58|1060.31|1057.11|1056.37|1053.17|0
1736813100000|2025-01-14 00:05:00|1056.16|1052.96|1056.88|1053.68|1057.82|1054.62|1056.16|1052.96|0
1736813400000|2025-01-14 00:10:00|1056.99|1053.79|1057.19|1053.99|1057.4|1054.2|1055.74|1052.54|0
1736813700000|2025-01-14 00:15:00|1057.61|1054.41|1059.06|1055.86|1059.47|1056.27|1057.19|1053.99|0
1736814000000|2025-01-14 00:20:00|1059.16|1055.96|1057.6|1054.4|1059.26|1056.06|1056.98|1053.78|0
1736814300000|2025-01-14 00:25:00|1057.4|1054.2|1057.6|1054.4|1058.43|1055.23|1056.77|1053.57|0
1736814600000|2025-01-14 00:30:00|1057.7|1054.5|1056.98|1053.78|1058.02|1054.82|1056.98|1053.78|0
1736814900000|2025-01-14 00:35:00|1057.19|1053.99|1056.87|1053.67|1057.39|1054.19|1056.57|1053.37|0
1736815200000|2025-01-14 00:40:00|1056.98|1053.78|1056.36|1053.16|1057.19|1053.99|1056.36|1053.16|0
1736815500000|2025-01-14 00:45:00|1056.56|1053.36|1057.8|1054.6|1058.22|1055.02|1056.36|1053.16|0
1736815800000|2025-01-14 00:50:00|1058.01|1054.81|1059.46|1056.26|1059.46|1056.26|1058.01|1054.81|0
1736816100000|2025-01-14 00:55:00|1059.25|1056.05|1059.46|1056.26|1059.67|1056.47|1058.63|1055.43|0
1736816400000|2025-01-14 01:00:00|1059.15|1055.95|1057.18|1053.98|1059.15|1055.95|1056.14|1052.94|0
1736816700000|2025-01-14 01:05:00|1056.97|1053.77|1057.9|1054.7|1058.63|1055.43|1056.56|1053.36|0
1736817000000|2025-01-14 01:10:00|1058.01|1054.81|1058.11|1054.91|1058.63|1055.43|1057.07|1053.87|0
1736817300000|2025-01-14 01:15:00|1058.21|1055.01|1057.59|1054.39|1058.42|1055.22|1057.59|1054.39|0
1736817600000|2025-01-14 01:20:00|1057.8|1054.6|1058.86|1055.66|1059.47|1056.27|1057.07|1053.87|0
1736817900000|2025-01-14 01:25:00|1058.75|1055.55|1058.03|1054.83|1059.17|1055.97|1058.03|1054.83|0
1736818200000|2025-01-14 01:30:00|1057.93|1054.93|1057.41|1054.41|1058.76|1055.76|1057.1|1054.1|0
1736818500000|2025-01-14 01:35:00|1057.51|1054.51|1058.55|1055.55|1058.76|1055.76|1057.51|1054.51|0
1736818800000|2025-01-14 01:40:00|1058.76|1055.76|1058.13|1055.13|1059.17|1056.17|1057.51|1054.51|0
1736819100000|2025-01-14 01:45:00|1058.03|1055.03|1057.72|1054.72|1058.34|1055.34|1056.99|1053.99|0
1736819400000|2025-01-14 01:50:00|1057.82|1054.82|1057.92|1054.92|1057.92|1054.92|1056.89|1053.89|0
1736819700000|2025-01-14 01:55:00|1057.82|1054.82|1057.71|1054.71|1058.13|1055.13|1057.3|1054.3|0
1736820000000|2025-01-14 02:00:00|1057.81|1054.81|1056.88|1053.88|1058.54|1055.54|1056.68|1053.68|0
1736820300000|2025-01-14 02:05:00|1056.68|1053.68|1054.81|1051.81|1056.78|1053.78|1054.81|1051.81|0
1736820600000|2025-01-14 02:10:00|1054.61|1051.61|1053.46|1050.46|1055.02|1052.02|1052.95|1049.95|0
1736820900000|2025-01-14 02:15:00|1053.36|1050.36|1053.78|1050.78|1053.78|1050.78|1052.95|1049.95|0
1736821200000|2025-01-14 02:20:00|1053.57|1050.57|1055.32|1052.32|1055.84|1052.84|1053.57|1050.57|0
1736821500000|2025-01-14 02:25:00|1055.64|1052.64|1055.84|1052.84|1056.67|1053.67|1055.43|1052.43|0
1736821800000|2025-01-14 02:30:00|1055.74|1052.74|1054.81|1051.81|1056.26|1053.26|1054.81|1051.81|0
1736822100000|2025-01-14 02:35:00|1055.01|1052.01|1055.01|1052.01|1055.32|1052.32|1054.81|1051.81|0
1736822400000|2025-01-14 02:40:00|1054.81|1051.81|1055.22|1052.22|1055.52|1052.52|1054.81|1051.81|0
1736822700000|2025-01-14 02:45:00|1055.32|1052.32|1055.22|1052.22|1055.63|1052.63|1055.01|1052.01|0
1736823000000|2025-01-14 02:50:00|1055.42|1052.42|1057.7|1054.7|1058.53|1055.53|1055.22|1052.22|0
1736823300000|2025-01-14 02:55:00|1057.91|1054.91|1058.74|1055.74|1058.94|1055.94|1057.29|1054.29|0
1736823600000|2025-01-14 03:00:00|1058.11|1055.11|1057.7|1054.7|1058.32|1055.32|1057.28|1054.28|0
1736823900000|2025-01-14 03:05:00|1057.91|1054.91|1058.94|1055.94|1059.36|1056.36|1057.7|1054.7|0
1736824200000|2025-01-14 03:10:00|1059.04|1056.04|1059.15|1056.15|1059.35|1056.35|1058.52|1055.52|0
1736824500000|2025-01-14 03:15:00|1058.94|1055.94|1057.69|1054.69|1058.94|1055.94|1057.49|1054.49|0
1736824800000|2025-01-14 03:20:00|1057.28|1054.28|1057.17|1054.17|1057.69|1054.69|1056.96|1053.96|0
1736825100000|2025-01-14 03:25:00|1057.38|1054.38|1057.69|1054.69|1057.9|1054.9|1056.45|1053.45|0
1736825400000|2025-01-14 03:30:00|1057.9|1054.9|1058.1|1055.1|1058.52|1055.52|1057.69|1054.69|0
1736825700000|2025-01-14 03:35:00|1057.9|1054.9|1058.1|1055.1|1058.31|1055.31|1057.07|1054.07|0
1736826000000|2025-01-14 03:40:00|1057.9|1054.9|1057.89|1054.89|1058.31|1055.31|1057.69|1054.69|0
1736826300000|2025-01-14 03:45:00|1057.69|1054.69|1057.69|1054.69|1057.89|1054.89|1056.86|1053.86|0
1736826600000|2025-01-14 03:50:00|1057.58|1054.58|1057.48|1054.48|1058.31|1055.31|1057.27|1054.27|0
1736826900000|2025-01-14 03:55:00|1057.37|1054.37|1056.44|1053.44|1058.2|1055.2|1056.33|1053.33|0
1736827200000|2025-01-14 04:00:00|1056.65|1053.65|1055.82|1052.82|1056.86|1053.86|1055.61|1052.61|0
1736827500000|2025-01-14 04:05:00|1055.71|1052.71|1056.65|1053.65|1057.06|1054.06|1055.71|1052.71|0
1736827800000|2025-01-14 04:10:00|1056.74|1053.74|1056.74|1053.74|1056.85|1053.85|1055.92|1052.92|0
1736828100000|2025-01-14 04:15:00|1056.64|1053.64|1056.23|1053.23|1056.85|1053.85|1055.91|1052.91|0
1736828400000|2025-01-14 04:20:00|1056.02|1053.02|1057.68|1054.68|1058.09|1055.09|1056.02|1053.02|0
1736828700000|2025-01-14 04:25:00|1057.88|1054.88|1058.09|1055.09|1058.3|1055.3|1057.68|1054.68|0
1736829000000|2025-01-14 04:30:00|1058.19|1055.19|1059.13|1056.13|1059.33|1056.33|1058.09|1055.09|0
1736829300000|2025-01-14 04:35:00|1059.33|1056.33|1060.58|1057.58|1060.78|1057.78|1059.33|1056.33|0
1736829600000|2025-01-14 04:40:00|1060.16|1057.16|1060.16|1057.16|1060.37|1057.37|1059.84|1056.84|0
1736829900000|2025-01-14 04:45:00|1060.05|1057.05|1059.95|1056.95|1060.37|1057.37|1059.95|1056.95|0
1736830200000|2025-01-14 04:50:00|1060.47|1057.47|1060.78|1057.78|1060.78|1057.78|1060.16|1057.16|0
1736830500000|2025-01-14 04:55:00|1060.57|1057.57|1060.36|1057.36|1060.78|1057.78|1060.36|1057.36|0
1736830800000|2025-01-14 05:00:00|1060.46|1057.46|1060.36|1057.36|1060.57|1057.57|1059.95|1056.95|0
1736831100000|2025-01-14 05:05:00|1060.57|1057.57|1060.57|1057.57|1060.78|1057.78|1059.95|1056.95|0
1736831400000|2025-01-14 05:10:00|1060.36|1057.36|1060.77|1057.77|1060.77|1057.77|1060.36|1057.36|0
1736831700000|2025-01-14 05:15:00|1060.57|1057.57|1060.36|1057.36|1060.67|1057.67|1059.74|1056.74|0
1736832000000|2025-01-14 05:20:00|1060.25|1057.25|1059.53|1056.53|1060.57|1057.57|1059.01|1056.01|0
1736832300000|2025-01-14 05:25:00|1059.73|1056.73|1059|1056|1059.73|1056.73|1058.7|1055.7|0
1736832600000|2025-01-14 05:30:00|1059.32|1056.32|1060.35|1057.35|1060.35|1057.35|1058.7|1055.7|0
1736832900000|2025-01-14 05:35:00|1060.15|1057.15|1062.22|1059.22|1062.43|1059.43|1060.15|1057.15|0
1736833200000|2025-01-14 05:40:00|1062.43|1059.43|1061.7|1058.7|1062.84|1059.84|1061.18|1058.18|0
1736833500000|2025-01-14 05:45:00|1061.8|1058.8|1062.22|1059.22|1062.43|1059.43|1061.39|1058.39|0
1736833800000|2025-01-14 05:50:00|1062.11|1059.11|1063.25|1060.25|1063.46|1060.46|1061.9|1058.9|0
1736834100000|2025-01-14 05:55:00|1063.35|1060.35|1063.46|1060.46|1063.46|1060.46|1062.63|1059.63|0
1736834400000|2025-01-14 06:00:00|1063.87|1060.87|1063.04|1060.04|1064.29|1061.29|1063.04|1060.04|0
1736834700000|2025-01-14 06:05:00|1063.25|1060.25|1063.66|1060.66|1063.67|1060.67|1063.04|1060.04|0
1736835000000|2025-01-14 06:10:00|1063.46|1060.46|1063.97|1060.97|1064.29|1061.29|1063.04|1060.04|0
1736835300000|2025-01-14 06:15:00|1064.08|1061.08|1064.49|1061.49|1064.7|1061.7|1063.97|1060.97|0
1736835600000|2025-01-14 06:20:00|1064.28|1061.28|1064.08|1061.08|1064.49|1061.49|1063.45|1060.45|0
1736835900000|2025-01-14 06:25:00|1064.28|1061.28|1064.07|1061.07|1064.7|1061.7|1063.66|1060.66|0
1736836200000|2025-01-14 06:30:00|1063.66|1060.66|1063.04|1060.04|1063.66|1060.66|1062.62|1059.62|0
1736836500000|2025-01-14 06:35:00|1063.24|1060.24|1062.41|1059.41|1063.45|1060.45|1062.1|1059.1|0
1736836800000|2025-01-14 06:40:00|1062.2|1059.2|1061.17|1058.17|1062.41|1059.41|1060.85|1057.85|0
1736837100000|2025-01-14 06:45:00|1061.37|1058.37|1060.75|1057.75|1061.79|1058.79|1060.54|1057.54|0
1736837400000|2025-01-14 06:50:00|1060.54|1057.54|1060.33|1057.33|1060.96|1057.96|1059.71|1056.71|0
1736837700000|2025-01-14 06:55:00|1060.54|1057.54|1060.95|1057.95|1060.96|1057.96|1060.33|1057.33|0
1736838000000|2025-01-14 07:00:00|1061.68|1058.68|1059.5|1056.5|1061.78|1058.78|1058.05|1055.05|0
1736838300000|2025-01-14 07:05:00|1059.71|1056.71|1058.88|1055.88|1059.92|1056.92|1058.26|1055.26|0
1736838600000|2025-01-14 07:10:00|1059.09|1056.09|1058.98|1055.98|1059.29|1056.29|1057.01|1054.01|0
1736838900000|2025-01-14 07:15:00|1059.08|1056.08|1061.36|1058.36|1062.5|1059.5|1059.08|1056.08|0
1736839200000|2025-01-14 07:20:00|1061.78|1058.78|1061.99|1058.99|1063.65|1060.65|1061.16|1058.16|0
1736839500000|2025-01-14 07:25:00|1061.46|1058.46|1061.36|1058.36|1062.4|1059.4|1060.74|1057.74|0
1736839800000|2025-01-14 07:30:00|1061.15|1058.15|1061.98|1058.98|1062.5|1059.5|1060.74|1057.74|0
1736840100000|2025-01-14 07:35:00|1062.08|1059.08|1063.23|1060.23|1063.64|1060.64|1061.15|1058.15|0
1736840400000|2025-01-14 07:40:00|1063.33|1060.33|1064.89|1061.89|1064.89|1061.89|1062.29|1059.29|0
1736840700000|2025-01-14 07:45:00|1064.78|1061.78|1064.26|1061.26|1064.89|1061.89|1064.05|1061.05|0
1736841000000|2025-01-14 07:50:00|1064.05|1061.05|1063.64|1060.64|1064.05|1061.05|1062.81|1059.81|0
1736841300000|2025-01-14 07:55:00|1063.22|1060.22|1063.43|1060.43|1063.64|1060.64|1062.18|1059.18|0
1736841600000|2025-01-14 08:00:00|1062.6|1059.6|1065.71|1062.71|1066.33|1063.33|1062.6|1059.6|0
1736841900000|2025-01-14 08:05:00|1065.5|1062.5|1064.05|1061.05|1066.43|1063.43|1063.84|1060.84|0
1736842200000|2025-01-14 08:10:00|1063.84|1060.84|1066.12|1063.12|1066.33|1063.33|1062.8|1059.8|0
1736842500000|2025-01-14 08:15:00|1066.22|1063.22|1068.62|1065.62|1069.03|1066.03|1065.92|1062.92|0
1736842800000|2025-01-14 08:20:00|1068.72|1065.72|1071.53|1068.53|1072.15|1069.15|1067.99|1064.99|0
1736843100000|2025-01-14 08:25:00|1071.32|1068.32|1070.07|1067.07|1071.53|1068.53|1069.45|1066.45|0
1736843400000|2025-01-14 08:30:00|1069.96|1066.96|1070.48|1067.48|1070.9|1067.9|1068.61|1065.61|0
1736843700000|2025-01-14 08:35:00|1070.38|1067.38|1069.96|1066.96|1070.38|1067.38|1066.53|1063.53|0
1736844000000|2025-01-14 08:40:00|1069.44|1066.44|1073.6|1070.6|1074.23|1071.23|1069.23|1066.23|0
1736844300000|2025-01-14 08:45:00|1073.39|1070.39|1076.72|1073.72|1077.56|1074.56|1073.19|1070.19|0
1736844600000|2025-01-14 08:50:00|1076.62|1073.62|1076.51|1073.51|1077.03|1074.03|1075.06|1072.06|0
1736844900000|2025-01-14 08:55:00|1076.72|1073.72|1074.01|1071.01|1077.66|1074.66|1074.01|1071.01|0
1736845200000|2025-01-14 09:00:00|1073.81|1070.81|1074.95|1071.95|1075.47|1072.47|1072.77|1069.77|0
1736845500000|2025-01-14 09:05:00|1075.05|1072.05|1073.7|1070.7|1075.89|1072.89|1072.76|1069.76|0
1736845800000|2025-01-14 09:10:00|1073.8|1070.8|1073.59|1070.59|1074.53|1071.53|1071.1|1068.1|0
1736846100000|2025-01-14 09:15:00|1073.39|1070.39|1070.68|1067.68|1073.8|1070.8|1070.47|1067.47|0
1736846400000|2025-01-14 09:20:00|1070.89|1067.89|1072.34|1069.34|1072.97|1069.97|1070.47|1067.47|0
1736846700000|2025-01-14 09:25:00|1072.13|1069.13|1070.99|1067.99|1072.13|1069.13|1068.6|1065.6|0
1736847000000|2025-01-14 09:30:00|1070.89|1067.89|1073.17|1070.17|1073.17|1070.17|1069.43|1066.43|0
1736847300000|2025-01-14 09:35:00|1073.38|1070.38|1071.92|1068.92|1073.8|1070.8|1071.51|1068.51|0
1736847600000|2025-01-14 09:40:00|1071.81|1068.81|1072.65|1069.65|1072.75|1069.75|1070.47|1067.47|0
1736847900000|2025-01-14 09:45:00|1072.75|1069.75|1071.92|1068.92|1072.75|1069.75|1071.3|1068.3|0
1736848200000|2025-01-14 09:50:00|1072.13|1069.13|1070.26|1067.26|1072.34|1069.34|1070.26|1067.26|0
1736848500000|2025-01-14 09:55:00|1070.05|1067.05|1071.29|1068.29|1071.92|1068.92|1069.84|1066.84|0
1736848800000|2025-01-14 10:00:00|1071.39|1068.39|1071.92|1068.92|1072.33|1069.33|1069.01|1066.01|0
1736849100000|2025-01-14 10:05:00|1072.12|1069.12|1072.75|1069.75|1072.75|1069.75|1071.71|1068.71|0
1736849400000|2025-01-14 10:10:00|1072.96|1069.96|1069.93|1066.93|1072.96|1069.96|1069.63|1066.63|0
1736849700000|2025-01-14 10:15:00|1070.04|1067.04|1070.46|1067.46|1071.5|1068.5|1069.42|1066.42|0
1736850000000|2025-01-14 10:20:00|1070.56|1067.56|1069.42|1066.42|1070.56|1067.56|1069.21|1066.21|0
1736850300000|2025-01-14 10:25:00|1069|1066|1068.58|1065.58|1069.62|1066.62|1067.54|1064.54|0
1736850600000|2025-01-14 10:30:00|1068.38|1065.38|1072.31|1069.31|1072.31|1069.31|1068.27|1065.27|0
1736850900000|2025-01-14 10:35:00|1071.33|1068.33|1071.43|1068.43|1072.68|1069.68|1070.6|1067.6|0
1736851200000|2025-01-14 10:40:00|1071.64|1068.64|1070.81|1067.81|1071.85|1068.85|1069.77|1066.77|0
1736851500000|2025-01-14 10:45:00|1071.02|1068.02|1072.26|1069.26|1072.68|1069.68|1071.02|1068.02|0
1736851800000|2025-01-14 10:50:00|1072.36|1069.36|1072.47|1069.47|1073.3|1070.3|1072.05|1069.05|0
1736852100000|2025-01-14 10:55:00|1072.57|1069.57|1072.05|1069.05|1072.68|1069.68|1071.43|1068.43|0
1736852400000|2025-01-14 11:00:00|1071.32|1068.32|1069.76|1066.76|1071.32|1068.32|1069.76|1066.76|0
1736852700000|2025-01-14 11:05:00|1069.56|1066.56|1069.35|1066.35|1070.28|1067.28|1068.41|1065.41|0
1736853000000|2025-01-14 11:10:00|1069.14|1066.14|1071.01|1068.01|1071.01|1068.01|1069.14|1066.14|0
1736853300000|2025-01-14 11:15:00|1070.8|1067.8|1068.31|1065.31|1071.01|1068.01|1067.68|1064.68|0
1736853600000|2025-01-14 11:20:00|1067.89|1064.89|1065.81|1062.81|1067.89|1064.89|1065.4|1062.4|0
1736853900000|2025-01-14 11:25:00|1065.61|1062.61|1066.43|1063.43|1066.85|1063.85|1065.4|1062.4|0
1736854200000|2025-01-14 11:30:00|1066.33|1063.33|1066.23|1063.23|1066.74|1063.74|1064.57|1061.57|0
1736854500000|2025-01-14 11:35:00|1066.02|1063.02|1065.29|1062.29|1066.43|1063.43|1065.08|1062.08|0
1736854800000|2025-01-14 11:40:00|1065.39|1062.39|1065.91|1062.91|1066.85|1063.85|1064.98|1061.98|0
1736855100000|2025-01-14 11:45:00|1065.39|1062.39|1063.52|1060.52|1065.49|1062.49|1063.11|1060.11|0
1736855400000|2025-01-14 11:50:00|1063.32|1060.32|1064.35|1061.35|1064.98|1061.98|1062.69|1059.69|0
1736855700000|2025-01-14 11:55:00|1064.15|1061.15|1063.67|1060.67|1064.92|1061.92|1063.11|1060.11|0
1736856000000|2025-01-14 12:00:00|1063.98|1060.98|1065.54|1062.54|1065.75|1062.75|1063.05|1060.05|0
1736856300000|2025-01-14 12:05:00|1065.75|1062.75|1060.04|1057.04|1065.85|1062.85|1057.96|1054.96|0
1736856600000|2025-01-14 12:10:00|1059.73|1056.73|1058.07|1055.07|1061.59|1058.59|1056.62|1053.62|0
1736856900000|2025-01-14 12:15:00|1058.28|1055.28|1057.86|1054.86|1058.9|1055.9|1057.24|1054.24|0
1736857200000|2025-01-14 12:20:00|1057.65|1054.65|1054.96|1051.96|1058.48|1055.48|1052.06|1049.06|0
1736857500000|2025-01-14 12:25:00|1054.75|1051.75|1058.07|1055.07|1059.52|1056.52|1054.75|1051.75|0
1736857800000|2025-01-14 12:30:00|1057.86|1054.86|1059.93|1056.93|1059.93|1056.93|1057.24|1054.24|0
1736858100000|2025-01-14 12:35:00|1060.03|1057.03|1060.76|1057.76|1061.17|1058.17|1058.27|1055.27|0
1736858400000|2025-01-14 12:40:00|1060.96|1057.96|1060.55|1057.55|1061.17|1058.17|1058.48|1055.48|0
1736858700000|2025-01-14 12:45:00|1060.34|1057.34|1060.55|1057.55|1060.96|1057.96|1059.51|1056.51|0
1736859000000|2025-01-14 12:50:00|1060.34|1057.34|1058.47|1055.47|1061.17|1058.17|1058.27|1055.27|0
1736859300000|2025-01-14 12:55:00|1057.54|1054.54|1058.36|1055.36|1059.61|1056.61|1056.82|1053.82|0
1736859600000|2025-01-14 13:00:00|1057.74|1054.74|1055.99|1052.99|1057.95|1054.95|1054.74|1051.74|0
1736859900000|2025-01-14 13:05:00|1055.78|1052.78|1055.36|1052.36|1056.08|1053.08|1054.54|1051.54|0
1736860200000|2025-01-14 13:10:00|1055.16|1052.16|1053.71|1050.71|1055.36|1052.36|1053.5|1050.5|0
1736860500000|2025-01-14 13:15:00|1053.09|1050.09|1053.5|1050.5|1053.91|1050.91|1052.26|1049.26|0
1736860800000|2025-01-14 13:20:00|1053.29|1050.29|1048.74|1045.74|1053.5|1050.5|1048.63|1045.63|0
1736861100000|2025-01-14 13:25:00|1048.53|1045.53|1049.57|1046.57|1049.57|1046.57|1046.05|1043.05|0
1736861400000|2025-01-14 13:30:00|1049.25|1046.25|1074.2|1071.2|1082.67|1079.67|1049.25|1046.25|0
1736861700000|2025-01-14 13:35:00|1074.62|1071.62|1070.46|1067.46|1074.62|1071.62|1064.02|1061.02|0
1736862000000|2025-01-14 13:40:00|1070.14|1067.14|1066.3|1063.3|1070.56|1067.56|1065.47|1062.47|0
1736862300000|2025-01-14 13:45:00|1067.23|1064.23|1073.78|1070.78|1073.78|1070.78|1066.51|1063.51|0
1736862600000|2025-01-14 13:50:00|1073.99|1070.99|1069.51|1066.51|1075.45|1072.45|1066.4|1063.4|0
1736862900000|2025-01-14 13:55:00|1069.41|1066.41|1064.28|1061.28|1069.62|1066.62|1061.94|1058.94|0
1736863200000|2025-01-14 14:00:00|1064.39|1061.39|1062.31|1059.31|1065.22|1062.22|1059.41|1056.41|0
1736863500000|2025-01-14 14:05:00|1062.11|1059.11|1063.86|1060.86|1065.63|1062.63|1062.11|1059.11|0
1736863800000|2025-01-14 14:10:00|1063.76|1060.76|1064.18|1061.18|1065.01|1062.01|1060.96|1057.96|0
1736864100000|2025-01-14 14:15:00|1064.39|1061.39|1067.5|1064.5|1069.16|1066.16|1063.97|1060.97|0
1736864400000|2025-01-14 14:20:00|1068.12|1065.12|1068.46|1065.46|1070.01|1067.01|1066.59|1063.59|0
1736864700000|2025-01-14 14:25:00|1068.66|1065.66|1069.49|1066.49|1071.16|1068.16|1068.04|1065.04|0
1736865000000|2025-01-14 14:30:00|1071.36|1068.36|1066.59|1063.59|1071.36|1068.36|1060.77|1057.77|0
1736865300000|2025-01-14 14:35:00|1065.96|1062.96|1072.48|1069.48|1073.24|1070.24|1065.96|1062.96|0
1736865600000|2025-01-14 14:40:00|1072.38|1069.38|1073.52|1070.52|1075.19|1072.19|1069.57|1066.57|0
1736865900000|2025-01-14 14:45:00|1073.31|1070.31|1066.45|1063.45|1074.35|1071.35|1060.85|1057.85|0
1736866200000|2025-01-14 14:50:00|1067.08|1064.08|1055.54|1052.54|1067.08|1064.08|1053.05|1050.05|0
1736866500000|2025-01-14 14:55:00|1055.75|1052.75|1051.93|1048.93|1058.85|1055.85|1049.24|1046.24|0
1736866800000|2025-01-14 15:00:00|1051.31|1048.31|1057.59|1054.59|1060.43|1057.43|1050.9|1047.9|0
1736867100000|2025-01-14 15:05:00|1057.18|1054.18|1063.61|1060.61|1066.73|1063.73|1056.97|1053.97|0
1736867400000|2025-01-14 15:10:00|1063.82|1060.82|1066.31|1063.31|1070.67|1067.67|1062.78|1059.78|0
1736867700000|2025-01-14 15:15:00|1066.51|1063.51|1068.13|1065.13|1071.3|1068.3|1066.51|1063.51|0
1736868000000|2025-01-14 15:20:00|1066.46|1063.46|1062.72|1059.72|1066.46|1063.46|1059.19|1056.19|0
1736868300000|2025-01-14 15:25:00|1062.31|1059.31|1058.78|1055.78|1066.46|1063.46|1057.12|1054.12|0
1736868600000|2025-01-14 15:30:00|1058.98|1055.98|1055.72|1052.72|1060.49|1057.49|1055.3|1052.3|0
1736868900000|2025-01-14 15:35:00|1056.03|1053.03|1051.37|1048.37|1058.41|1055.41|1051.16|1048.16|0
1736869200000|2025-01-14 15:40:00|1052.19|1049.19|1061.94|1058.94|1062.36|1059.36|1050.54|1047.54|0
1736869500000|2025-01-14 15:45:00|1061.11|1058.11|1054.06|1051.06|1061.94|1058.94|1054.06|1051.06|0
1736869800000|2025-01-14 15:50:00|1053.64|1050.64|1055.71|1052.71|1055.71|1052.71|1048.05|1045.05|0
1736870100000|2025-01-14 15:55:00|1055.51|1052.51|1047.43|1044.43|1055.92|1052.92|1047.22|1044.22|0
1736870400000|2025-01-14 16:00:00|1047.22|1044.22|1036.06|1033.06|1047.22|1044.22|1033.79|1030.79|0
1736870700000|2025-01-14 16:05:00|1035.86|1032.86|1041.2|1038.2|1043.36|1040.36|1035.44|1032.44|0
1736871000000|2025-01-14 16:10:00|1040.79|1037.79|1038.93|1035.93|1042.54|1039.54|1036.04|1033.04|0
1736871300000|2025-01-14 16:15:00|1038.51|1035.51|1038.72|1035.72|1042.64|1039.64|1036.24|1033.24|0
1736871600000|2025-01-14 16:20:00|1039.13|1036.13|1041.81|1038.81|1043.67|1040.67|1038.72|1035.72|0
1736871900000|2025-01-14 16:25:00|1041.61|1038.61|1039.41|1036.41|1048.51|1045.51|1039.41|1036.41|0
1736872200000|2025-01-14 16:30:00|1039.82|1036.82|1041.47|1038.47|1043.95|1040.95|1039.2|1036.2|0
1736872500000|2025-01-14 16:35:00|1041.26|1038.26|1036.31|1033.31|1041.88|1038.88|1034.45|1031.45|0
1736872800000|2025-01-14 16:40:00|1036.51|1033.51|1028.3|1025.3|1037.96|1034.96|1027.58|1024.58|0
1736873100000|2025-01-14 16:45:00|1028.2|1025.2|1028.3|1025.3|1030.26|1027.26|1026.76|1023.76|0
1736873400000|2025-01-14 16:50:00|1028.09|1025.09|1027.62|1024.62|1029.68|1026.68|1025.27|1022.27|0
1736873700000|2025-01-14 16:55:00|1028.03|1025.03|1022.27|1019.27|1029.88|1026.88|1022.27|1019.27|0
1736874000000|2025-01-14 17:00:00|1021.66|1018.66|1024.27|1021.27|1025.3|1022.3|1020.42|1017.42|0
1736874300000|2025-01-14 17:05:00|1024.47|1021.47|1028.06|1025.06|1030.11|1027.11|1022.42|1019.42|0
1736874600000|2025-01-14 17:10:00|1029.09|1026.09|1029.38|1026.38|1032.38|1029.38|1028.88|1025.88|0
1736874900000|2025-01-14 17:15:00|1029.17|1026.17|1029.99|1026.99|1033.9|1030.9|1028.96|1025.96|0
1736875200000|2025-01-14 17:20:00|1030.2|1027.2|1028.06|1025.06|1030.4|1027.4|1024.62|1021.62|0
1736875500000|2025-01-14 17:25:00|1028.27|1025.27|1030.83|1027.83|1032.99|1029.99|1028.26|1025.26|0
1736875800000|2025-01-14 17:30:00|1030.73|1027.73|1022.93|1019.93|1030.73|1027.73|1021.7|1018.7|0
1736876100000|2025-01-14 17:35:00|1022.72|1019.72|1028.36|1025.36|1028.36|1025.36|1020.06|1017.06|0
1736876400000|2025-01-14 17:40:00|1028.06|1025.06|1034.22|1031.22|1035.66|1032.66|1026.82|1023.82|0
1736876700000|2025-01-14 17:45:00|1034.02|1031.02|1033.19|1030.19|1035.05|1032.05|1030.93|1027.93|0
1736877000000|2025-01-14 17:50:00|1032.99|1029.99|1035.21|1032.21|1037.47|1034.47|1032.99|1029.99|0
1736877300000|2025-01-14 17:55:00|1035.41|1032.41|1034.79|1031.79|1035.51|1032.51|1031.09|1028.09|0
1736877600000|2025-01-14 18:00:00|1034.38|1031.38|1039.94|1036.94|1039.94|1036.94|1033.97|1030.97|0
1736877900000|2025-01-14 18:05:00|1039.83|1036.83|1039.73|1036.73|1041.38|1038.38|1038.5|1035.5|0
1736878200000|2025-01-14 18:10:00|1040.15|1037.15|1039.73|1036.73|1040.56|1037.56|1037.67|1034.67|0
1736878500000|2025-01-14 18:15:00|1039.32|1036.32|1042.66|1039.66|1046.38|1043.38|1038.29|1035.29|0
1736878800000|2025-01-14 18:20:00|1042.87|1039.87|1046.79|1043.79|1046.79|1043.79|1042.04|1039.04|0
1736879100000|2025-01-14 18:25:00|1046.59|1043.59|1049.69|1046.69|1051.13|1048.13|1046.38|1043.38|0
1736879400000|2025-01-14 18:30:00|1049.48|1046.48|1050.3|1047.3|1050.93|1047.93|1047.82|1044.82|0
1736879700000|2025-01-14 18:35:00|1050.51|1047.51|1054.44|1051.44|1054.44|1051.44|1049.68|1046.68|0
1736880000000|2025-01-14 18:40:00|1054.24|1051.24|1058.38|1055.38|1059.21|1056.21|1053.82|1050.82|0
1736880300000|2025-01-14 18:45:00|1058.17|1055.17|1061.26|1058.26|1061.88|1058.88|1057.34|1054.34|0
1736880600000|2025-01-14 18:50:00|1061.05|1058.05|1063.54|1060.54|1063.54|1060.54|1060.63|1057.63|0
1736880900000|2025-01-14 18:55:00|1063.75|1060.75|1062.71|1059.71|1064.78|1061.78|1061.88|1058.88|0
1736881200000|2025-01-14 19:00:00|1062.5|1059.5|1060.21|1057.21|1062.5|1059.5|1058.35|1055.35|0
1736881500000|2025-01-14 19:05:00|1060.01|1057.01|1060.84|1057.84|1063.53|1060.53|1059.18|1056.18|0
1736881800000|2025-01-14 19:10:00|1061.04|1058.04|1060.63|1057.63|1061.46|1058.46|1057.72|1054.72|0
1736882100000|2025-01-14 19:15:00|1060.83|1057.83|1063.32|1060.32|1064.78|1061.78|1060.63|1057.63|0
1736882400000|2025-01-14 19:20:00|1063.74|1060.74|1062.98|1059.98|1063.74|1060.74|1061.66|1058.66|0
1736882700000|2025-01-14 19:25:00|1062.78|1059.78|1057.79|1054.79|1064.44|1061.44|1057.79|1054.79|0
1736883000000|2025-01-14 19:30:00|1058|1055|1060.9|1057.9|1063.4|1060.4|1056.96|1053.96|0
1736883300000|2025-01-14 19:35:00|1061.32|1058.32|1061.73|1058.73|1063.81|1060.81|1061.32|1058.32|0
1736883600000|2025-01-14 19:40:00|1061.94|1058.94|1058.62|1055.62|1062.36|1059.36|1057.99|1054.99|0
1736883900000|2025-01-14 19:45:00|1058.3|1055.3|1056.33|1053.33|1058.62|1055.62|1056.12|1053.12|0
1736884200000|2025-01-14 19:50:00|1056.54|1053.54|1047.01|1044.01|1056.54|1053.54|1046.8|1043.8|0
1736884500000|2025-01-14 19:55:00|1047.42|1044.42|1037.57|1034.57|1047.83|1044.83|1035.92|1032.92|0
1736884800000|2025-01-14 20:00:00|1037.05|1034.05|1027|1024|1039.42|1036.42|1025.15|1022.15|0
1736885100000|2025-01-14 20:05:00|1026.59|1023.59|1030.08|1027.08|1031.52|1028.52|1023.92|1020.92|0
1736885400000|2025-01-14 20:10:00|1028.33|1025.33|1029.63|1026.63|1030.87|1027.87|1026.11|1023.11|0
1736885700000|2025-01-14 20:15:00|1029.43|1026.43|1032.67|1029.67|1035.19|1032.19|1029.43|1026.43|0
1736886000000|2025-01-14 20:20:00|1033.09|1030.09|1036.38|1033.38|1038.03|1035.03|1029.59|1026.59|0
1736886300000|2025-01-14 20:25:00|1037.2|1034.2|1037.2|1034.2|1037.62|1034.62|1033.08|1030.08|0
1736886600000|2025-01-14 20:30:00|1037.62|1034.62|1033.91|1030.91|1039.47|1036.47|1032.67|1029.67|0
1736886900000|2025-01-14 20:35:00|1034.94|1031.94|1030.61|1027.61|1038.23|1035.23|1030.4|1027.4|0
1736887200000|2025-01-14 20:40:00|1030.4|1027.4|1035.14|1032.14|1035.55|1032.55|1029.58|1026.58|0
1736887500000|2025-01-14 20:45:00|1035.76|1032.76|1037.88|1034.88|1040.77|1037.77|1034.79|1031.79|0
1736887800000|2025-01-14 20:50:00|1038.71|1035.71|1045.94|1042.94|1047.18|1044.18|1038.71|1035.71|0
1736888100000|2025-01-14 20:55:00|1044.28|1041.28|1051.32|1048.32|1051.53|1048.53|1044.28|1041.28|0
1736888400000|2025-01-14 21:00:00|1050.7|1047.7|1058.57|1055.57|1058.57|1055.57|1050.7|1047.7|0
1736888700000|2025-01-14 21:05:00|1058.37|1055.37|1058.16|1055.16|1059.61|1056.61|1057.74|1054.74|0
1736889000000|2025-01-14 21:10:00|1058.37|1055.37|1058.16|1055.16|1059.4|1056.4|1056.91|1053.91|0
1736889300000|2025-01-14 21:15:00|1058.36|1055.36|1059.5|1056.3|1060.22|1057.02|1058.36|1055.26|0
1736889600000|2025-01-14 21:20:00|1059.6|1056.4|1059.08|1055.88|1059.92|1056.72|1058.88|1055.68|0
1736889900000|2025-01-14 21:25:00|1059.29|1056.09|1060.01|1056.81|1060.12|1056.92|1059.08|1055.88|0
1736890200000|2025-01-14 21:30:00|1059.91|1056.71|1060.33|1057.13|1060.54|1057.34|1059.08|1055.88|0
1736890500000|2025-01-14 21:35:00|1060.12|1056.92|1060.33|1057.13|1061.57|1058.37|1060.12|1056.92|0
1736890800000|2025-01-14 21:40:00|1060.22|1057.02|1061.16|1057.96|1061.57|1058.37|1060.12|1056.92|0
1736891100000|2025-01-14 21:45:00|1060.95|1057.75|1058.87|1055.67|1060.95|1057.75|1058.46|1055.26|0
1736891400000|2025-01-14 21:50:00|1059.08|1055.88|1058.45|1055.25|1059.49|1056.29|1058.25|1055.05|0
1736891700000|2025-01-14 21:55:00|1058.66|1055.46|1058.76|1055.56|1059.08|1055.88|1058.35|1055.15|0
1736892000000|2025-01-14 22:00:00|1058.49|1055.29|1058.39|1055.19|1058.6|1055.4|1058.39|1055.19|0
1736892300000|2025-01-14 22:05:00|1058.37|1055.17|1058.15|1054.95|1058.37|1055.17|1058.06|1054.86|0
1736892600000|2025-01-14 22:10:00|1058.06|1054.86|1058.12|1054.92|1058.21|1055.01|1058.06|1054.86|0
1736892900000|2025-01-14 22:15:00|1058.06|1054.86|1057.81|1054.61|1058.15|1054.95|1057.75|1054.55|0
1736893200000|2025-01-14 22:20:00|1057.9|1054.7|1059.33|1056.13|1060.62|1057.42|1057.9|1054.7|0
1736893500000|2025-01-14 22:25:00|1059.36|1056.16|1059.45|1056.25|1059.45|1056.25|1059.36|1056.16|0
1736893800000|2025-01-14 22:30:00|1059.42|1056.22|1059.33|1056.13|1059.45|1056.25|1059.3|1056.1|0
1736894100000|2025-01-14 22:35:00|1059.21|1056.01|1059.26|1056.06|1059.3|1056.1|1059.02|1055.82|0
1736894400000|2025-01-14 22:40:00|1059.3|1056.1|1058.47|1055.27|1059.35|1056.15|1058.47|1055.27|0
1736894700000|2025-01-14 22:45:00|1058.44|1055.24|1058.59|1055.39|1058.59|1055.39|1058.35|1055.15|0
1736895000000|2025-01-14 22:50:00|1058.62|1055.42|1058.59|1055.39|1058.62|1055.42|1058.38|1055.18|0
1736895300000|2025-01-14 22:55:00|1058.77|1055.57|1058.8|1055.6|1059.14|1055.94|1058.53|1055.33|0
1736895600000|2025-01-14 23:00:00|1058.89|1055.69|1057.13|1053.93|1059|1055.8|1057.13|1053.93|0
1736895900000|2025-01-14 23:05:00|1056.92|1053.72|1055.89|1052.69|1056.92|1053.72|1055.89|1052.69|0
1736896200000|2025-01-14 23:10:00|1055.99|1052.79|1056.3|1053.1|1057.02|1053.82|1055.99|1052.79|0
1736896500000|2025-01-14 23:15:00|1056.09|1052.89|1056.3|1053.1|1056.51|1053.31|1055.68|1052.48|0
1736896800000|2025-01-14 23:20:00|1056.09|1052.89|1056.3|1053.1|1056.3|1053.1|1055.47|1052.27|0
1736897100000|2025-01-14 23:25:00|1056.09|1052.89|1055.47|1052.27|1056.09|1052.89|1055.26|1052.06|0
1736897400000|2025-01-14 23:30:00|1055.67|1052.47|1054.74|1051.54|1056.09|1052.89|1054.64|1051.44|0
1736897700000|2025-01-14 23:35:00|1054.64|1051.44|1055.67|1052.47|1056.09|1052.89|1054.11|1050.91|0
1736898000000|2025-01-14 23:40:00|1055.46|1052.26|1054.43|1051.23|1055.46|1052.26|1054.01|1050.81|0
1736898300000|2025-01-14 23:45:00|1054.32|1051.12|1054.43|1051.23|1054.84|1051.64|1054.22|1051.02|0
1736898600000|2025-01-14 23:50:00|1054.63|1051.43|1055.46|1052.26|1055.67|1052.47|1054.22|1051.02|0
1736898900000|2025-01-14 23:55:00|1055.67|1052.47|1055.67|1052.47|1055.67|1052.47|1055.46|1052.26|0
1736899200000|2025-01-15 00:00:00|1055.46|1052.26|1054.84|1051.64|1055.87|1052.67|1054.63|1051.43|0
1736899500000|2025-01-15 00:05:00|1055.04|1051.84|1054.63|1051.43|1055.25|1052.05|1054.21|1051.01|0
1736899800000|2025-01-15 00:10:00|1054.42|1051.22|1054.42|1051.22|1054.63|1051.43|1054.01|1050.81|0
1736900100000|2025-01-15 00:15:00|1054.63|1051.43|1055.04|1051.84|1055.25|1052.05|1054.42|1051.22|0
1736900400000|2025-01-15 00:20:00|1055.25|1052.05|1054.83|1051.63|1055.76|1052.56|1054.83|1051.63|0
1736900700000|2025-01-15 00:25:00|1054.93|1051.73|1054.21|1051.01|1055.04|1051.84|1054|1050.8|0
1736901000000|2025-01-15 00:30:00|1054|1050.8|1054.21|1051.01|1054.41|1051.21|1054|1050.8|0
1736901300000|2025-01-15 00:35:00|1054.31|1051.11|1054.41|1051.21|1054.72|1051.52|1054|1050.8|0
1736901600000|2025-01-15 00:40:00|1054.62|1051.42|1055.03|1051.83|1055.24|1052.04|1054.62|1051.42|0
1736901900000|2025-01-15 00:45:00|1055.24|1052.04|1055.03|1051.83|1055.24|1052.04|1054.2|1051|0
1736902200000|2025-01-15 00:50:00|1055.24|1052.04|1054.92|1051.72|1055.24|1052.04|1054.62|1051.42|0
1736902500000|2025-01-15 00:55:00|1054.82|1051.62|1056.07|1052.87|1056.27|1053.07|1054.82|1051.62|0
1736902800000|2025-01-15 01:00:00|1056.27|1053.07|1056.27|1053.07|1056.69|1053.49|1055.86|1052.66|0
1736903100000|2025-01-15 01:05:00|1056.16|1052.96|1056.69|1053.49|1057.1|1053.9|1056.06|1052.86|0
1736903400000|2025-01-15 01:10:00|1056.89|1053.69|1056.27|1053.07|1057.1|1053.9|1055.44|1052.24|0
1736903700000|2025-01-15 01:15:00|1056.16|1052.96|1056.89|1053.69|1056.89|1053.69|1056.06|1052.86|0
1736904000000|2025-01-15 01:20:00|1056.78|1053.58|1057.1|1053.9|1057.1|1053.9|1056.68|1053.48|0
1736904300000|2025-01-15 01:25:00|1056.99|1053.79|1056.89|1053.69|1057.3|1054.1|1056.47|1053.27|0
1736904600000|2025-01-15 01:30:00|1056.79|1053.79|1055.13|1052.13|1056.79|1053.79|1054.92|1051.92|0
1736904900000|2025-01-15 01:35:00|1055.34|1052.34|1055.75|1052.75|1055.96|1052.96|1055.13|1052.13|0
1736905200000|2025-01-15 01:40:00|1055.64|1052.64|1055.85|1052.85|1056.16|1053.16|1055.54|1052.54|0
1736905500000|2025-01-15 01:45:00|1055.95|1052.95|1056.37|1053.37|1056.37|1053.37|1055.75|1052.75|0
1736905800000|2025-01-15 01:50:00|1056.05|1053.05|1056.57|1053.57|1056.57|1053.57|1055.95|1052.95|0
1736906100000|2025-01-15 01:55:00|1056.37|1053.37|1056.37|1053.37|1056.57|1053.57|1056.16|1053.16|0
1736906400000|2025-01-15 02:00:00|1056.57|1053.57|1056.16|1053.16|1056.78|1053.78|1055.95|1052.95|0
1736906700000|2025-01-15 02:05:00|1055.95|1052.95|1055.53|1052.53|1055.95|1052.95|1055.12|1052.12|0
1736907000000|2025-01-15 02:10:00|1055.33|1052.33|1055.32|1052.32|1055.53|1052.53|1054.91|1051.91|0
1736907300000|2025-01-15 02:15:00|1055.42|1052.42|1055.63|1052.63|1055.74|1052.74|1055.12|1052.12|0
1736907600000|2025-01-15 02:20:00|1055.53|1052.53|1055.53|1052.53|1055.94|1052.94|1055.53|1052.53|0
1736907900000|2025-01-15 02:25:00|1055.74|1052.74|1055.94|1052.94|1056.15|1053.15|1055.74|1052.74|0
1736908200000|2025-01-15 02:30:00|1056.04|1053.04|1055.11|1052.11|1056.04|1053.04|1054.91|1051.91|0
1736908500000|2025-01-15 02:35:00|1054.8|1051.8|1053.25|1050.25|1054.9|1051.9|1053.25|1050.25|0
1736908800000|2025-01-15 02:40:00|1053.45|1050.45|1053.87|1050.87|1053.87|1050.87|1053.45|1050.45|0
1736909100000|2025-01-15 02:45:00|1053.66|1050.66|1053.04|1050.04|1053.87|1050.87|1053.04|1050.04|0
1736909400000|2025-01-15 02:50:00|1053.14|1050.14|1053.45|1050.45|1053.45|1050.45|1053.04|1050.04|0
1736909700000|2025-01-15 02:55:00|1053.24|1050.24|1053.45|1050.45|1053.45|1050.45|1053.24|1050.24|0
1736910000000|2025-01-15 03:00:00|1053.03|1050.03|1053.03|1050.03|1053.24|1050.24|1053.03|1050.03|0
1736910300000|2025-01-15 03:05:00|1052.92|1049.92|1052.82|1049.82|1053.03|1050.03|1052.62|1049.62|0
1736910600000|2025-01-15 03:10:00|1053.03|1050.03|1053.24|1050.24|1053.24|1050.24|1053.03|1050.03|0
1736910900000|2025-01-15 03:15:00|1053.44|1050.44|1053.24|1050.24|1053.65|1050.65|1053.03|1050.03|0
1736911200000|2025-01-15 03:20:00|1053.03|1050.03|1053.23|1050.23|1053.44|1050.44|1053.03|1050.03|0
1736911500000|2025-01-15 03:25:00|1053.44|1050.44|1053.44|1050.44|1053.65|1050.65|1053.23|1050.23|0
1736911800000|2025-01-15 03:30:00|1053.65|1050.65|1053.02|1050.02|1053.65|1050.65|1052.82|1049.82|0
1736912100000|2025-01-15 03:35:00|1053.23|1050.23|1054.06|1051.06|1054.06|1051.06|1053.23|1050.23|0
1736912400000|2025-01-15 03:40:00|1053.85|1050.85|1053.02|1050.02|1054.06|1051.06|1053.02|1050.02|0
1736912700000|2025-01-15 03:45:00|1053.12|1050.12|1053.02|1050.02|1053.23|1050.23|1053.02|1050.02|0
1736913000000|2025-01-15 03:50:00|1052.91|1049.91|1053.12|1050.12|1053.23|1050.23|1052.81|1049.81|0
1736913300000|2025-01-15 03:55:00|1053.23|1050.23|1052.81|1049.81|1053.23|1050.23|1052.6|1049.6|0
1736913600000|2025-01-15 04:00:00|1052.91|1049.91|1052.19|1049.19|1052.91|1049.91|1051.98|1048.98|0
1736913900000|2025-01-15 04:05:00|1052.08|1049.08|1051.36|1048.36|1052.19|1049.19|1051.36|1048.36|0
1736914200000|2025-01-15 04:10:00|1051.57|1048.57|1051.56|1048.56|1051.77|1048.77|1051.36|1048.36|0
1736914500000|2025-01-15 04:15:00|1051.77|1048.77|1051.77|1048.77|1052.18|1049.18|1051.77|1048.77|0
1736914800000|2025-01-15 04:20:00|1051.87|1048.87|1052.08|1049.08|1052.18|1049.18|1051.77|1048.77|0
1736915100000|2025-01-15 04:25:00|1052.18|1049.18|1051.77|1048.77|1052.18|1049.18|1051.77|1048.77|0
1736915400000|2025-01-15 04:30:00|1051.97|1048.97|1053.22|1050.22|1053.42|1050.42|1051.97|1048.97|0
1736915700000|2025-01-15 04:35:00|1053.01|1050.01|1052.8|1049.8|1053.11|1050.11|1052.59|1049.59|0
1736916000000|2025-01-15 04:40:00|1053.01|1050.01|1053.01|1050.01|1053.21|1050.21|1053.01|1050.01|0
1736916300000|2025-01-15 04:45:00|1052.8|1049.8|1053.42|1050.42|1053.42|1050.42|1052.8|1049.8|0
1736916600000|2025-01-15 04:50:00|1053.63|1050.63|1053.63|1050.63|1053.63|1050.63|1053.42|1050.42|0
1736916900000|2025-01-15 04:55:00|1053.42|1050.42|1053.62|1050.62|1053.63|1050.63|1053.42|1050.42|0
1736917200000|2025-01-15 05:00:00|1053.52|1050.52|1052.59|1049.59|1053.62|1050.62|1051.65|1048.65|0
1736917500000|2025-01-15 05:05:00|1052.38|1049.38|1053|1050|1053.21|1050.21|1052.38|1049.38|0
1736917800000|2025-01-15 05:10:00|1052.89|1049.89|1052.79|1049.79|1053|1050|1052.58|1049.58|0
1736918100000|2025-01-15 05:15:00|1053|1050|1052.58|1049.58|1053.21|1050.21|1052.58|1049.58|0
1736918400000|2025-01-15 05:20:00|1052.79|1049.79|1052.79|1049.79|1053.41|1050.41|1052.38|1049.38|0
1736918700000|2025-01-15 05:25:00|1052.58|1049.58|1053.2|1050.2|1053.2|1050.2|1052.58|1049.58|0
1736919000000|2025-01-15 05:30:00|1053.09|1050.09|1052.99|1049.99|1054.03|1051.03|1052.79|1049.79|0
1736919300000|2025-01-15 05:35:00|1052.79|1049.79|1052.99|1049.99|1052.99|1049.99|1052.79|1049.79|0
1736919600000|2025-01-15 05:40:00|1052.88|1049.88|1052.99|1049.99|1053.2|1050.2|1052.58|1049.58|0
1736919900000|2025-01-15 05:45:00|1053.09|1050.09|1053.2|1050.2|1053.41|1050.41|1053.09|1050.09|0
1736920200000|2025-01-15 05:50:00|1052.99|1049.99|1053.2|1050.2|1053.4|1050.4|1052.99|1049.99|0
1736920500000|2025-01-15 05:55:00|1053.29|1050.29|1052.78|1049.78|1053.29|1050.29|1052.78|1049.78|0
1736920800000|2025-01-15 06:00:00|1052.88|1049.88|1053.19|1050.19|1053.19|1050.19|1052.78|1049.78|0
1736921100000|2025-01-15 06:05:00|1053.4|1050.4|1052.57|1049.57|1053.4|1050.4|1052.57|1049.57|0
1736921400000|2025-01-15 06:10:00|1052.78|1049.78|1052.57|1049.57|1052.98|1049.98|1052.57|1049.57|0
1736921700000|2025-01-15 06:15:00|1052.78|1049.78|1053.19|1050.19|1053.4|1050.4|1052.78|1049.78|0
1736922000000|2025-01-15 06:20:00|1053.4|1050.4|1054.02|1051.02|1054.22|1051.22|1053.4|1050.4|0
1736922300000|2025-01-15 06:25:00|1054.12|1051.12|1054.22|1051.22|1054.22|1051.22|1054.12|1051.12|0
1736922600000|2025-01-15 06:30:00|1054.43|1051.43|1054.43|1051.43|1054.43|1051.43|1054.01|1051.01|0
1736922900000|2025-01-15 06:35:00|1054.22|1051.22|1054.63|1051.63|1054.84|1051.84|1054.22|1051.22|0
1736923200000|2025-01-15 06:40:00|1054.43|1051.43|1054.84|1051.84|1055.05|1052.05|1054.22|1051.22|0
1736923500000|2025-01-15 06:45:00|1055.05|1052.05|1054.63|1051.63|1055.05|1052.05|1054.43|1051.43|0
1736923800000|2025-01-15 06:50:00|1054.84|1051.84|1054.63|1051.63|1055.05|1052.05|1054.63|1051.63|0
1736924100000|2025-01-15 06:55:00|1054.42|1051.42|1054.42|1051.42|1054.63|1051.63|1054.01|1051.01|0
1736924400000|2025-01-15 07:00:00|1054.84|1051.84|1055.25|1052.25|1055.46|1052.46|1054.84|1051.84|0
1736924700000|2025-01-15 07:05:00|1055.04|1052.04|1055.14|1052.14|1055.35|1052.35|1054.73|1051.73|0
1736925000000|2025-01-15 07:10:00|1055.25|1052.25|1055.46|1052.46|1055.46|1052.46|1055.04|1052.04|0
1736925300000|2025-01-15 07:15:00|1055.25|1052.25|1055.45|1052.45|1055.66|1052.66|1055.25|1052.25|0
1736925600000|2025-01-15 07:20:00|1055.25|1052.25|1055.04|1052.04|1055.45|1052.45|1054.62|1051.62|0
1736925900000|2025-01-15 07:25:00|1055.25|1052.25|1055.45|1052.45|1055.66|1052.66|1055.04|1052.04|0
1736926200000|2025-01-15 07:30:00|1055.66|1052.66|1055.45|1052.45|1055.66|1052.66|1055.24|1052.24|0
1736926500000|2025-01-15 07:35:00|1055.55|1052.55|1054.83|1051.83|1055.55|1052.55|1054.62|1051.62|0
1736926800000|2025-01-15 07:40:00|1054.72|1051.72|1053.17|1050.17|1054.83|1051.83|1052.75|1049.75|0
1736927100000|2025-01-15 07:45:00|1052.96|1049.96|1053.17|1050.17|1053.58|1050.58|1052.96|1049.96|0
1736927400000|2025-01-15 07:50:00|1053.27|1050.27|1053.79|1050.79|1053.79|1050.79|1053.17|1050.17|0
1736927700000|2025-01-15 07:55:00|1054.41|1051.41|1053.79|1050.79|1054.41|1051.41|1053.58|1050.58|0
1736928000000|2025-01-15 08:00:00|1054.2|1051.2|1052.75|1049.75|1054.2|1051.2|1049.85|1046.85|0
1736928300000|2025-01-15 08:05:00|1052.95|1049.95|1053.37|1050.37|1053.78|1050.78|1052.54|1049.54|0
1736928600000|2025-01-15 08:10:00|1053.78|1050.78|1053.37|1050.37|1054.4|1051.4|1052.75|1049.75|0
1736928900000|2025-01-15 08:15:00|1052.95|1049.95|1051.92|1048.92|1053.16|1050.16|1050.88|1047.88|0
1736929200000|2025-01-15 08:20:00|1051.6|1048.6|1052.84|1049.84|1053.37|1050.37|1051.29|1048.29|0
1736929500000|2025-01-15 08:25:00|1052.95|1049.95|1054.4|1051.4|1055.02|1052.02|1052.95|1049.95|0
1736929800000|2025-01-15 08:30:00|1054.19|1051.19|1054.4|1051.4|1055.02|1052.02|1053.78|1050.78|0
1736930100000|2025-01-15 08:35:00|1054.19|1051.19|1054.6|1051.6|1055.02|1052.02|1054.19|1051.19|0
1736930400000|2025-01-15 08:40:00|1054.81|1051.81|1055.64|1052.64|1055.64|1052.64|1054.4|1051.4|0
1736930700000|2025-01-15 08:45:00|1055.53|1052.53|1055.43|1052.43|1056.05|1053.05|1055.22|1052.22|0
1736931000000|2025-01-15 08:50:00|1055.53|1052.53|1054.19|1051.19|1055.64|1052.64|1053.98|1050.98|0
1736931300000|2025-01-15 08:55:00|1053.98|1050.98|1053.56|1050.56|1054.39|1051.39|1052.94|1049.94|0
1736931600000|2025-01-15 09:00:00|1053.36|1050.36|1054.82|1051.82|1055.23|1052.23|1052.53|1049.53|0
1736931900000|2025-01-15 09:05:00|1054.91|1051.91|1055.44|1052.44|1055.44|1052.44|1054.4|1051.4|0
1736932200000|2025-01-15 09:10:00|1055.23|1052.23|1055.23|1052.23|1055.85|1052.85|1055.02|1052.02|0
1736932500000|2025-01-15 09:15:00|1055.02|1052.02|1055.02|1052.02|1055.43|1052.43|1054.81|1051.81|0
1736932800000|2025-01-15 09:20:00|1055.23|1052.23|1054.81|1051.81|1055.43|1052.43|1053.57|1050.57|0
1736933100000|2025-01-15 09:25:00|1054.91|1051.91|1055.43|1052.43|1055.43|1052.43|1053.98|1050.98|0
1736933400000|2025-01-15 09:30:00|1055.64|1052.64|1055.43|1052.43|1056.05|1053.05|1055.43|1052.43|0
1736933700000|2025-01-15 09:35:00|1055.32|1052.32|1057.29|1054.29|1057.71|1054.71|1055.22|1052.22|0
1736934000000|2025-01-15 09:40:00|1057.19|1054.19|1058.95|1055.95|1059.37|1056.37|1056.26|1053.26|0
1736934300000|2025-01-15 09:45:00|1058.64|1055.64|1058.54|1055.54|1059.99|1056.99|1058.12|1055.12|0
1736934600000|2025-01-15 09:50:00|1058.12|1055.12|1057.5|1054.5|1058.12|1055.12|1056.46|1053.46|0
1736934900000|2025-01-15 09:55:00|1057.6|1054.6|1057.5|1054.5|1058.54|1055.54|1057.08|1054.08|0
1736935200000|2025-01-15 10:00:00|1057.7|1054.7|1057.7|1054.7|1058.12|1055.12|1057.39|1054.39|0
1736935500000|2025-01-15 10:05:00|1057.91|1054.91|1057.29|1054.29|1058.12|1055.12|1056.87|1053.87|0
1736935800000|2025-01-15 10:10:00|1057.08|1054.08|1056.46|1053.46|1058.01|1055.01|1056.46|1053.46|0
1736936100000|2025-01-15 10:15:00|1056.25|1053.25|1054.59|1051.59|1056.66|1053.66|1053.45|1050.45|0
1736936400000|2025-01-15 10:20:00|1054.38|1051.38|1056.25|1053.25|1056.25|1053.25|1053.76|1050.76|0
1736936700000|2025-01-15 10:25:00|1056.14|1053.14|1057.9|1054.9|1058.73|1055.73|1056.14|1053.14|0
1736937000000|2025-01-15 10:30:00|1057.8|1054.8|1058.94|1055.94|1059.36|1056.36|1057.8|1054.8|0
1736937300000|2025-01-15 10:35:00|1058.83|1055.83|1059.04|1056.04|1059.98|1056.98|1058.73|1055.73|0
1736937600000|2025-01-15 10:40:00|1059.15|1056.15|1059.77|1056.77|1059.98|1056.98|1058.94|1055.94|0
1736937900000|2025-01-15 10:45:00|1059.98|1056.98|1059.97|1056.97|1061.01|1058.01|1059.56|1056.56|0
1736938200000|2025-01-15 10:50:00|1060.07|1057.07|1059.97|1056.97|1060.39|1057.39|1059.77|1056.77|0
1736938500000|2025-01-15 10:55:00|1060.18|1057.18|1060.39|1057.39|1060.59|1057.59|1059.35|1056.35|0
1736938800000|2025-01-15 11:00:00|1060.59|1057.59|1060.8|1057.8|1061.01|1058.01|1060.28|1057.28|0
1736939100000|2025-01-15 11:05:00|1060.9|1057.9|1061.22|1058.22|1061.22|1058.22|1060.39|1057.39|0
1736939400000|2025-01-15 11:10:00|1061.21|1058.21|1061.31|1058.31|1061.42|1058.42|1060.59|1057.59|0
1736939700000|2025-01-15 11:15:00|1061.42|1058.42|1060.8|1057.8|1061.42|1058.42|1060.69|1057.69|0
1736940000000|2025-01-15 11:20:00|1060.38|1057.38|1060.59|1057.59|1060.8|1057.8|1059.97|1056.97|0
1736940300000|2025-01-15 11:25:00|1060.8|1057.8|1060.59|1057.59|1061.42|1058.42|1060.38|1057.38|0
1736940600000|2025-01-15 11:30:00|1060.79|1057.79|1062.25|1059.25|1062.25|1059.25|1060.59|1057.59|0
1736940900000|2025-01-15 11:35:00|1062.45|1059.45|1065.16|1062.16|1065.16|1062.16|1062.35|1059.35|0
1736941200000|2025-01-15 11:40:00|1065.37|1062.37|1066.4|1063.4|1066.4|1063.4|1065.16|1062.16|0
1736941500000|2025-01-15 11:45:00|1066.2|1063.2|1068.69|1065.69|1069.31|1066.31|1065.16|1062.16|0
1736941800000|2025-01-15 11:50:00|1068.37|1065.37|1069.52|1066.52|1069.94|1066.94|1066.82|1063.82|0
1736942100000|2025-01-15 11:55:00|1069.73|1066.73|1069.73|1066.73|1072.43|1069.43|1069.62|1066.62|0
1736942400000|2025-01-15 12:00:00|1069.52|1066.52|1069.62|1066.62|1071.39|1068.39|1068.48|1065.48|0
1736942700000|2025-01-15 12:05:00|1069.73|1066.73|1071.39|1068.39|1071.6|1068.6|1069.73|1066.73|0
1736943000000|2025-01-15 12:10:00|1071.6|1068.6|1070.31|1067.31|1072.43|1069.43|1069.89|1066.89|0
1736943300000|2025-01-15 12:15:00|1070.1|1067.1|1070.52|1067.52|1070.73|1067.73|1069.68|1066.68|0
1736943600000|2025-01-15 12:20:00|1070.31|1067.31|1067.91|1064.91|1070.31|1067.31|1066.77|1063.77|0
1736943900000|2025-01-15 12:25:00|1067.6|1064.6|1066.56|1063.56|1068.22|1065.22|1066.14|1063.14|0
1736944200000|2025-01-15 12:30:00|1066.35|1063.35|1066.97|1063.97|1067.18|1064.18|1065.31|1062.31|0
1736944500000|2025-01-15 12:35:00|1067.18|1064.18|1068.74|1065.74|1068.85|1065.85|1066.35|1063.35|0
1736944800000|2025-01-15 12:40:00|1068.85|1065.85|1069.89|1066.89|1070.09|1067.09|1068.64|1065.64|0
1736945100000|2025-01-15 12:45:00|1069.68|1066.68|1069.05|1066.05|1070.93|1067.93|1068.84|1065.84|0
1736945400000|2025-01-15 12:50:00|1069.47|1066.47|1068.43|1065.43|1069.47|1066.47|1068.22|1065.22|0
1736945700000|2025-01-15 12:55:00|1068.01|1065.01|1068.22|1065.22|1068.22|1065.22|1066.34|1063.34|0
1736946000000|2025-01-15 13:00:00|1068.01|1065.01|1069.54|1066.54|1069.54|1066.54|1068.01|1065.01|0
1736946300000|2025-01-15 13:05:00|1069.33|1066.33|1069.02|1066.02|1070.48|1067.48|1068.19|1065.19|0
1736946600000|2025-01-15 13:10:00|1068.81|1065.81|1067.98|1064.98|1069.64|1066.64|1067.56|1064.56|0
1736946900000|2025-01-15 13:15:00|1068.6|1065.6|1067.56|1064.56|1068.6|1065.6|1066.83|1063.83|0
1736947200000|2025-01-15 13:20:00|1067.35|1064.35|1070.47|1067.47|1070.68|1067.68|1066.94|1063.94|0
1736947500000|2025-01-15 13:25:00|1070.57|1067.57|1069.71|1065.51|1071.59|1067.68|1068.47|1064.27|0
1736947800000|2025-01-15 13:30:00|1070.03|1065.83|1121.59|1117.39|1121.59|1117.39|1070.03|1065.83|0
1736948100000|2025-01-15 13:35:00|1122.33|1118.13|1125.57|1121.37|1125.57|1121.37|1118.6|1114.4|0
1736948400000|2025-01-15 13:40:00|1125.79|1121.59|1126.05|1122.45|1129.95|1125.75|1123.5|1119.3|0
1736948700000|2025-01-15 13:45:00|1125.74|1122.14|1127.64|1124.04|1132.3|1128.7|1125.74|1122.14|0
1736949000000|2025-01-15 13:50:00|1127|1123.4|1125.52|1121.92|1128.28|1124.68|1124.68|1121.08|0
1736949300000|2025-01-15 13:55:00|1125.31|1121.71|1125.1|1121.5|1126.16|1122.56|1122.56|1118.96|0
1736949600000|2025-01-15 14:00:00|1124.89|1121.29|1128.48|1124.88|1128.91|1125.31|1124.89|1121.29|0
1736949900000|2025-01-15 14:05:00|1128.06|1124.46|1121.71|1118.11|1128.06|1124.46|1121.71|1118.11|0
1736950200000|2025-01-15 14:10:00|1121.5|1117.9|1119.51|1116.51|1121.92|1118.32|1118.33|1114.73|0
1736950500000|2025-01-15 14:15:00|1119.08|1116.08|1118.03|1115.03|1119.4|1116.4|1118.03|1115.03|0
1736950800000|2025-01-15 14:20:00|1118.24|1115.24|1118.81|1115.81|1119.72|1116.72|1116.97|1113.97|0
1736951100000|2025-01-15 14:25:00|1119.02|1116.02|1119.33|1116.33|1121.56|1118.56|1117.54|1114.54|0
1736951400000|2025-01-15 14:30:00|1121.56|1118.56|1121.66|1118.66|1124.1|1121.1|1114.79|1111.79|0
1736951700000|2025-01-15 14:35:00|1121.77|1118.77|1117.33|1114.33|1123.04|1120.04|1109.52|1106.52|0
1736952000000|2025-01-15 14:40:00|1117.96|1114.96|1126.42|1123.42|1126.42|1123.42|1117.96|1114.96|0
1736952300000|2025-01-15 14:45:00|1127.06|1124.06|1135.24|1132.24|1135.46|1132.46|1125.36|1122.36|0
1736952600000|2025-01-15 14:50:00|1135.03|1132.03|1129.31|1126.31|1135.03|1132.03|1128.04|1125.04|0
1736952900000|2025-01-15 14:55:00|1128.99|1125.99|1133.12|1130.12|1135.24|1132.24|1126.35|1123.35|0
1736953200000|2025-01-15 15:00:00|1133.97|1130.97|1135.67|1132.67|1138|1135|1133.76|1130.76|0
1736953500000|2025-01-15 15:05:00|1136.09|1133.09|1135.24|1132.24|1137.36|1134.36|1130.79|1127.79|0
1736953800000|2025-01-15 15:10:00|1135.45|1132.45|1136.94|1133.94|1139.91|1136.91|1134.82|1131.82|0
1736954100000|2025-01-15 15:15:00|1137.15|1134.15|1142.03|1139.03|1142.67|1139.67|1136.3|1133.3|0
1736954400000|2025-01-15 15:20:00|1141.82|1138.82|1139.27|1136.27|1141.82|1138.82|1137.78|1134.78|0
1736954700000|2025-01-15 15:25:00|1138.42|1135.42|1137.34|1134.34|1138.61|1135.61|1135.66|1132.66|0
1736955000000|2025-01-15 15:30:00|1137.55|1134.55|1136.07|1133.07|1139.04|1136.04|1132.46|1129.46|0
1736955300000|2025-01-15 15:35:00|1135|1132|1132.25|1129.25|1136.49|1133.49|1128.86|1125.86|0
1736955600000|2025-01-15 15:40:00|1131.82|1128.82|1131.83|1128.83|1135.75|1132.75|1130.13|1127.13|0
1736955900000|2025-01-15 15:45:00|1131.94|1128.94|1128.55|1125.55|1133.84|1130.84|1127.49|1124.49|0
1736956200000|2025-01-15 15:50:00|1128.97|1125.97|1132.36|1129.36|1133.42|1130.42|1126.64|1123.64|0
1736956500000|2025-01-15 15:55:00|1132.15|1129.15|1127.06|1124.06|1134.27|1131.27|1127.06|1124.06|0
1736956800000|2025-01-15 16:00:00|1129.39|1126.39|1131.72|1128.72|1133.63|1130.63|1129.39|1126.39|0
1736957100000|2025-01-15 16:05:00|1132.36|1129.36|1128.54|1125.54|1134.05|1131.05|1125.58|1122.58|0
1736957400000|2025-01-15 16:10:00|1128.97|1125.97|1130.45|1127.45|1131.51|1128.51|1126.85|1123.85|0
1736957700000|2025-01-15 16:15:00|1130.24|1127.24|1126.74|1123.74|1130.87|1127.87|1124.1|1121.1|0
1736958000000|2025-01-15 16:20:00|1127.06|1124.06|1128.75|1125.75|1132.35|1129.35|1123.04|1120.04|0
1736958300000|2025-01-15 16:25:00|1128.22|1125.22|1125.79|1122.79|1128.75|1125.75|1125.58|1122.58|0
1736958600000|2025-01-15 16:30:00|1124.73|1121.73|1115.4|1112.4|1124.73|1121.73|1113.02|1110.02|0
1736958900000|2025-01-15 16:35:00|1115.19|1112.19|1118.99|1115.99|1122.16|1119.16|1115.19|1112.19|0
1736959200000|2025-01-15 16:40:00|1118.78|1115.78|1114.97|1111.97|1120.57|1117.57|1114.76|1111.76|0
1736959500000|2025-01-15 16:45:00|1115.19|1112.19|1116.66|1113.66|1117.09|1114.09|1114.55|1111.55|0
1736959800000|2025-01-15 16:50:00|1116.24|1113.24|1115.39|1112.39|1117.3|1114.3|1112.44|1109.44|0
1736960100000|2025-01-15 16:55:00|1114.76|1111.76|1116.66|1113.66|1117.72|1114.72|1113.92|1110.92|0
1736960400000|2025-01-15 17:00:00|1116.45|1113.45|1120.04|1117.04|1121.1|1118.1|1115.6|1112.6|0
1736960700000|2025-01-15 17:05:00|1119.93|1116.93|1124.62|1121.62|1124.69|1121.69|1119.62|1116.62|0
1736961000000|2025-01-15 17:10:00|1124.83|1121.83|1125.04|1122.04|1126.95|1123.95|1124.2|1121.2|0
1736961300000|2025-01-15 17:15:00|1125.68|1122.68|1123.14|1120.14|1128.64|1125.64|1122.93|1119.93|0
1736961600000|2025-01-15 17:20:00|1123.35|1120.35|1122.93|1119.93|1126.1|1123.1|1121.66|1118.66|0
1736961900000|2025-01-15 17:25:00|1123.35|1120.35|1126.73|1123.73|1126.83|1123.83|1123.14|1120.14|0
1736962200000|2025-01-15 17:30:00|1126.52|1123.52|1129.48|1126.48|1130.22|1127.22|1126.52|1123.52|0
1736962500000|2025-01-15 17:35:00|1129.9|1126.9|1132.44|1129.44|1132.66|1129.66|1128.63|1125.63|0
1736962800000|2025-01-15 17:40:00|1132.23|1129.23|1133.08|1130.08|1133.71|1130.71|1131.7|1128.7|0
1736963100000|2025-01-15 17:45:00|1133.29|1130.29|1132.65|1129.65|1133.93|1130.93|1131.6|1128.6|0
1736963400000|2025-01-15 17:50:00|1132.87|1129.87|1130.56|1127.56|1133.06|1130.06|1127.39|1124.39|0
1736963700000|2025-01-15 17:55:00|1130.45|1127.45|1125.48|1122.48|1130.45|1127.45|1124.85|1121.85|0
1736964000000|2025-01-15 18:00:00|1125.69|1122.69|1131.41|1128.41|1131.83|1128.83|1125.69|1122.69|0
1736964300000|2025-01-15 18:05:00|1131.62|1128.62|1129.29|1126.29|1132.89|1129.89|1128.86|1125.86|0
1736964600000|2025-01-15 18:10:00|1129.5|1126.5|1131.19|1128.19|1131.62|1128.62|1129.29|1126.29|0
1736964900000|2025-01-15 18:15:00|1131.4|1128.4|1133.95|1130.95|1134.16|1131.16|1130.98|1127.98|0
1736965200000|2025-01-15 18:20:00|1134.16|1131.16|1134.16|1131.16|1135.01|1132.01|1133.73|1130.73|0
1736965500000|2025-01-15 18:25:00|1134.37|1131.37|1136.7|1133.7|1136.7|1133.7|1133.52|1130.52|0
1736965800000|2025-01-15 18:30:00|1136.59|1133.59|1136.7|1133.7|1138.82|1135.82|1136.27|1133.27|0
1736966100000|2025-01-15 18:35:00|1136.91|1133.91|1136.06|1133.06|1136.91|1133.91|1134.37|1131.37|0
1736966400000|2025-01-15 18:40:00|1136.27|1133.27|1137.76|1134.76|1138.28|1135.28|1135.21|1132.21|0
1736966700000|2025-01-15 18:45:00|1137.97|1134.97|1137.76|1134.76|1139.03|1136.03|1136.91|1133.91|0
1736967000000|2025-01-15 18:50:00|1137.97|1134.97|1139.91|1136.91|1140.41|1137.41|1137.97|1134.97|0
1736967300000|2025-01-15 18:55:00|1140.13|1137.13|1139.06|1136.06|1140.13|1137.13|1138.22|1135.22|0
1736967600000|2025-01-15 19:00:00|1138.95|1135.95|1140.44|1137.44|1141.19|1138.19|1138.43|1135.43|0
1736967900000|2025-01-15 19:05:00|1140.34|1137.34|1139.91|1136.91|1141.19|1138.19|1139.49|1136.49|0
1736968200000|2025-01-15 19:10:00|1139.7|1136.7|1140.77|1137.77|1141.41|1138.41|1139.27|1136.27|0
1736968500000|2025-01-15 19:15:00|1140.56|1137.56|1140.13|1137.13|1141.62|1138.62|1139.5|1136.5|0
1736968800000|2025-01-15 19:20:00|1140.02|1137.02|1138.65|1135.65|1141.41|1138.41|1138.22|1135.22|0
1736969100000|2025-01-15 19:25:00|1138.86|1135.86|1143.74|1140.74|1143.96|1140.96|1138.44|1135.44|0
1736969400000|2025-01-15 19:30:00|1143.96|1140.96|1144.59|1141.59|1146.18|1143.18|1143.53|1140.53|0
1736969700000|2025-01-15 19:35:00|1144.8|1141.8|1147.99|1144.99|1148.63|1145.63|1144.59|1141.59|0
1736970000000|2025-01-15 19:40:00|1148.21|1145.21|1144.16|1141.16|1149.06|1146.06|1143.95|1140.95|0
1736970300000|2025-01-15 19:45:00|1143.95|1140.95|1145.01|1142.01|1146.5|1143.5|1143.31|1140.31|0
1736970600000|2025-01-15 19:50:00|1145.23|1142.23|1147.14|1144.14|1147.35|1144.35|1143.31|1140.31|0
1736970900000|2025-01-15 19:55:00|1146.93|1143.93|1146.29|1143.29|1147.14|1144.14|1145.22|1142.22|0
1736971200000|2025-01-15 20:00:00|1146.71|1143.71|1146.07|1143.07|1147.99|1144.99|1145.65|1142.65|0
1736971500000|2025-01-15 20:05:00|1146.29|1143.29|1147.14|1144.14|1147.56|1144.56|1145.86|1142.86|0
1736971800000|2025-01-15 20:10:00|1147.35|1144.35|1148.84|1145.84|1149.69|1146.69|1147.35|1144.35|0
1736972100000|2025-01-15 20:15:00|1148.62|1145.62|1147.98|1144.98|1149.05|1146.05|1147.35|1144.35|0
1736972400000|2025-01-15 20:20:00|1148.09|1145.09|1149.1|1146.1|1150.25|1147.25|1147.77|1144.77|0
1736972700000|2025-01-15 20:25:00|1148.88|1145.88|1148.03|1145.03|1150.26|1147.26|1147.82|1144.82|0
1736973000000|2025-01-15 20:30:00|1147.6|1144.6|1149.09|1146.09|1149.31|1146.31|1146.11|1143.11|0
1736973300000|2025-01-15 20:35:00|1148.67|1145.67|1145.47|1142.47|1149.09|1146.09|1144.2|1141.2|0
1736973600000|2025-01-15 20:40:00|1145.58|1142.58|1145.26|1142.26|1146.32|1143.32|1142.92|1139.92|0
1736973900000|2025-01-15 20:45:00|1145.69|1142.69|1144.83|1141.83|1147.6|1144.6|1143.98|1140.98|0
1736974200000|2025-01-15 20:50:00|1145.05|1142.05|1141.43|1138.43|1145.05|1142.05|1141.22|1138.22|0
1736974500000|2025-01-15 20:55:00|1143.56|1140.56|1139.31|1136.31|1143.56|1140.56|1139.31|1136.31|0
1736974800000|2025-01-15 21:00:00|1139.73|1136.73|1138.67|1135.67|1142.28|1139.28|1138.46|1135.46|0
1736975100000|2025-01-15 21:05:00|1139.09|1136.09|1138.67|1135.67|1140.15|1137.15|1138.03|1135.03|0
1736975400000|2025-01-15 21:10:00|1138.45|1135.45|1137.82|1134.82|1138.88|1135.88|1137.82|1134.82|0
1736975700000|2025-01-15 21:15:00|1137.6|1134.6|1139.19|1135.99|1140.25|1137.05|1137.6|1134.6|0
1736976000000|2025-01-15 21:20:00|1138.98|1135.78|1139.19|1135.99|1139.4|1136.2|1138.76|1135.56|0
1736976300000|2025-01-15 21:25:00|1138.98|1135.78|1139.19|1135.99|1139.82|1136.62|1138.97|1135.77|0
1736976600000|2025-01-15 21:30:00|1138.97|1135.77|1138.76|1135.56|1139.19|1135.99|1138.12|1134.92|0
1736976900000|2025-01-15 21:35:00|1138.55|1135.35|1138.55|1135.35|1138.55|1135.35|1136.85|1133.65|0
1736977200000|2025-01-15 21:40:00|1138.33|1135.13|1137.91|1134.71|1138.55|1135.35|1137.91|1134.71|0
1736977500000|2025-01-15 21:45:00|1137.7|1134.5|1138.12|1134.92|1138.12|1134.92|1137.06|1133.86|0
1736977800000|2025-01-15 21:50:00|1137.91|1134.71|1138.12|1134.92|1138.76|1135.56|1137.91|1134.71|0
1736978100000|2025-01-15 21:55:00|1138.01|1134.81|1138.86|1135.66|1138.86|1135.66|1137.91|1134.71|0
1736978400000|2025-01-15 22:00:00|1138.96|1135.76|1139.14|1135.94|1139.14|1135.94|1138.46|1135.26|0
1736978700000|2025-01-15 22:05:00|1139.17|1135.97|1138.58|1135.38|1139.17|1135.97|1138.52|1135.32|0
1736979000000|2025-01-15 22:10:00|1138.71|1135.51|1138.36|1135.16|1138.84|1135.64|1138.24|1135.04|0
1736979300000|2025-01-15 22:15:00|1138.39|1135.19|1138.55|1135.35|1138.55|1135.35|1137.83|1134.63|0
1736979600000|2025-01-15 22:20:00|1138.52|1135.32|1138.49|1135.29|1138.58|1135.38|1138.49|1135.29|0
1736979900000|2025-01-15 22:25:00|1138.71|1135.51|1139.55|1136.35|1139.55|1136.35|1138.58|1135.38|0
1736980200000|2025-01-15 22:30:00|1139.42|1136.22|1139.2|1136|1139.42|1136.22|1139.14|1135.94|0
1736980500000|2025-01-15 22:35:00|1139.16|1135.96|1139.36|1136.16|1139.36|1136.16|1139.14|1135.94|0
1736980800000|2025-01-15 22:40:00|1139.38|1136.18|1140.33|1137.13|1140.33|1137.13|1139.38|1136.18|0
1736981100000|2025-01-15 22:45:00|1140.29|1137.09|1140.7|1137.5|1140.7|1137.5|1140.29|1137.09|0
1736981400000|2025-01-15 22:50:00|1140.66|1137.46|1140.42|1137.22|1140.83|1137.63|1140.38|1137.18|0
1736981700000|2025-01-15 22:55:00|1140.44|1137.24|1140.14|1136.94|1140.66|1137.46|1140.01|1136.81|0
1736982000000|2025-01-15 23:00:00|1140.38|1137.18|1140.87|1137.67|1141.18|1137.98|1138.1|1134.9|0
1736982300000|2025-01-15 23:05:00|1141.08|1137.88|1142.14|1138.94|1142.99|1139.79|1140.65|1137.45|0
1736982600000|2025-01-15 23:10:00|1141.93|1138.73|1141.5|1138.3|1142.56|1139.36|1141.29|1138.09|0
1736982900000|2025-01-15 23:15:00|1141.29|1138.09|1142.14|1138.94|1142.56|1139.36|1141.08|1137.88|0
1736983200000|2025-01-15 23:20:00|1142.35|1139.15|1143.41|1140.21|1143.62|1140.42|1142.14|1138.94|0
1736983500000|2025-01-15 23:25:00|1143.62|1140.42|1143.41|1140.21|1143.62|1140.42|1143.2|1140|0
1736983800000|2025-01-15 23:30:00|1143.84|1140.64|1143.83|1140.63|1145.32|1142.12|1143.83|1140.63|0
1736984100000|2025-01-15 23:35:00|1144.05|1140.85|1144.68|1141.48|1144.68|1141.48|1144.05|1140.85|0
1736984400000|2025-01-15 23:40:00|1144.47|1141.27|1145.11|1141.91|1145.11|1141.91|1144.26|1141.06|0
1736984700000|2025-01-15 23:45:00|1144.9|1141.7|1144.04|1140.84|1144.9|1141.7|1143.62|1140.42|0
1736985000000|2025-01-15 23:50:00|1143.83|1140.63|1143.83|1140.63|1143.83|1140.63|1143.19|1139.99|0
1736985300000|2025-01-15 23:55:00|1144.04|1140.84|1144.47|1141.27|1144.47|1141.27|1143.4|1140.2|0
1736985600000|2025-01-16 00:00:00|1144.68|1141.48|1144.04|1140.84|1145.32|1142.12|1143.62|1140.42|0
1736985900000|2025-01-16 00:05:00|1144.25|1141.05|1144.78|1141.58|1144.78|1141.58|1143.83|1140.63|0
1736986200000|2025-01-16 00:10:00|1144.99|1141.79|1146.17|1142.97|1146.17|1142.97|1144.99|1141.79|0
1736986500000|2025-01-16 00:15:00|1146.06|1142.86|1146.59|1143.39|1146.8|1143.6|1145.95|1142.75|0
1736986800000|2025-01-16 00:20:00|1146.38|1143.18|1147.87|1144.67|1147.87|1144.67|1146.16|1142.96|0
1736987100000|2025-01-16 00:25:00|1148.08|1144.88|1148.72|1145.52|1150.21|1147.01|1147.87|1144.67|0
1736987400000|2025-01-16 00:30:00|1148.29|1145.09|1148.5|1145.3|1149.36|1146.16|1147.65|1144.45|0
1736987700000|2025-01-16 00:35:00|1148.29|1145.09|1148.5|1145.3|1148.93|1145.73|1147.86|1144.66|0
1736988000000|2025-01-16 00:40:00|1148.93|1145.73|1149.14|1145.94|1149.35|1146.15|1148.71|1145.51|0
1736988300000|2025-01-16 00:45:00|1148.93|1145.73|1147.86|1144.66|1149.35|1146.15|1147.86|1144.66|0
1736988600000|2025-01-16 00:50:00|1147.65|1144.45|1146.26|1143.06|1148.07|1144.87|1145.31|1142.11|0
1736988900000|2025-01-16 00:55:00|1146.37|1143.17|1147.43|1144.23|1148.07|1144.87|1146.16|1142.96|0
1736989200000|2025-01-16 01:00:00|1147.22|1144.02|1145.3|1142.1|1147.22|1144.02|1144.45|1141.25|0
1736989500000|2025-01-16 01:05:00|1145.09|1141.89|1145.73|1142.53|1145.83|1142.63|1144.88|1141.68|0
1736989800000|2025-01-16 01:10:00|1145.94|1142.74|1143.81|1140.61|1145.94|1142.74|1143.49|1140.29|0
1736990100000|2025-01-16 01:15:00|1143.6|1140.4|1142.57|1139.37|1143.6|1140.4|1142.14|1138.94|0
1736990400000|2025-01-16 01:20:00|1142.67|1139.47|1142.35|1139.15|1143.21|1140.01|1142.14|1138.94|0
1736990700000|2025-01-16 01:25:00|1142.46|1139.26|1142.99|1139.79|1143.2|1140|1142.46|1139.26|0
1736991000000|2025-01-16 01:30:00|1142.89|1139.89|1144.8|1141.8|1145.66|1142.66|1142.68|1139.68|0
1736991300000|2025-01-16 01:35:00|1144.59|1141.59|1145.66|1142.66|1145.87|1142.87|1143.31|1140.31|0
1736991600000|2025-01-16 01:40:00|1145.02|1142.02|1146.08|1143.08|1146.08|1143.08|1144.8|1141.8|0
1736991900000|2025-01-16 01:45:00|1145.97|1142.97|1145.33|1142.33|1146.29|1143.29|1145.01|1142.01|0
1736992200000|2025-01-16 01:50:00|1145.23|1142.23|1142.67|1139.67|1145.23|1142.23|1142.67|1139.67|0
1736992500000|2025-01-16 01:55:00|1142.88|1139.88|1141.39|1138.39|1142.88|1139.88|1141.18|1138.18|0
1736992800000|2025-01-16 02:00:00|1141.5|1138.5|1140.76|1137.76|1142.25|1139.25|1140.76|1137.76|0
1736993100000|2025-01-16 02:05:00|1141.18|1138.18|1141.39|1138.39|1141.61|1138.61|1140.75|1137.75|0
1736993400000|2025-01-16 02:10:00|1141.28|1138.28|1141.6|1138.6|1142.24|1139.24|1141.28|1138.28|0
1736993700000|2025-01-16 02:15:00|1141.39|1138.39|1141.18|1138.18|1141.92|1138.92|1140.75|1137.75|0
1736994000000|2025-01-16 02:20:00|1141.28|1138.28|1139.9|1136.9|1141.39|1138.39|1139.05|1136.05|0
1736994300000|2025-01-16 02:25:00|1139.69|1136.69|1139.26|1136.26|1139.9|1136.9|1138.84|1135.84|0
1736994600000|2025-01-16 02:30:00|1139.47|1136.47|1140.54|1137.54|1140.75|1137.75|1139.05|1136.05|0
1736994900000|2025-01-16 02:35:00|1140.32|1137.32|1140.96|1137.96|1141.17|1138.17|1140.21|1137.21|0
1736995200000|2025-01-16 02:40:00|1141.17|1138.17|1141.39|1138.39|1141.6|1138.6|1140.96|1137.96|0
1736995500000|2025-01-16 02:45:00|1141.17|1138.17|1141.27|1138.27|1141.49|1138.49|1140.75|1137.75|0
1736995800000|2025-01-16 02:50:00|1141.17|1138.17|1141.6|1138.6|1141.7|1138.7|1140.96|1137.96|0
1736996100000|2025-01-16 02:55:00|1141.38|1138.38|1141.38|1138.38|1141.6|1138.6|1140.96|1137.96|0
1736996400000|2025-01-16 03:00:00|1141.17|1138.17|1141.7|1138.7|1141.7|1138.7|1140.96|1137.96|0
1736996700000|2025-01-16 03:05:00|1141.81|1138.81|1143.29|1140.29|1143.51|1140.51|1141.81|1138.81|0
1736997000000|2025-01-16 03:10:00|1143.51|1140.51|1143.93|1140.93|1144.36|1141.36|1143.08|1140.08|0
1736997300000|2025-01-16 03:15:00|1143.72|1140.72|1143.08|1140.08|1143.82|1140.82|1142.44|1139.44|0
1736997600000|2025-01-16 03:20:00|1142.87|1139.87|1142.44|1139.44|1143.72|1140.72|1142.44|1139.44|0
1736997900000|2025-01-16 03:25:00|1142.65|1139.65|1142.01|1139.01|1142.65|1139.65|1141.8|1138.8|0
1736998200000|2025-01-16 03:30:00|1141.9|1138.9|1142.23|1139.23|1142.86|1139.86|1141.9|1138.9|0
1736998500000|2025-01-16 03:35:00|1142.44|1139.44|1142.22|1139.22|1142.44|1139.44|1141.59|1138.59|0
1736998800000|2025-01-16 03:40:00|1142.01|1139.01|1142.01|1139.01|1142.22|1139.22|1141.37|1138.37|0
1736999100000|2025-01-16 03:45:00|1142.11|1139.11|1140.52|1137.52|1142.22|1139.22|1140.52|1137.52|0
1736999400000|2025-01-16 03:50:00|1140.73|1137.73|1141.8|1138.8|1141.8|1138.8|1140.31|1137.31|0
1736999700000|2025-01-16 03:55:00|1141.58|1138.58|1141.58|1138.58|1142.01|1139.01|1141.16|1138.16|0
1737000000000|2025-01-16 04:00:00|1141.37|1138.37|1141.58|1138.58|1142.01|1139.01|1141.16|1138.16|0
1737000300000|2025-01-16 04:05:00|1141.79|1138.79|1142.01|1139.01|1142.22|1139.22|1141.37|1138.37|0
1737000600000|2025-01-16 04:10:00|1142|1139|1142.43|1139.43|1142.64|1139.64|1142|1139|0
1737000900000|2025-01-16 04:15:00|1142|1139|1142.22|1139.22|1142.32|1139.32|1141.79|1138.79|0
1737001200000|2025-01-16 04:20:00|1142|1139|1142.1|1139.1|1142.22|1139.22|1141.79|1138.79|0
1737001500000|2025-01-16 04:25:00|1142.21|1139.21|1141.58|1138.58|1142.21|1139.21|1141.36|1138.36|0
1737001800000|2025-01-16 04:30:00|1141.68|1138.68|1140.94|1137.94|1141.79|1138.79|1140.72|1137.72|0
1737002100000|2025-01-16 04:35:00|1141.04|1138.04|1140.3|1137.3|1141.15|1138.15|1140.3|1137.3|0
1737002400000|2025-01-16 04:40:00|1140.51|1137.51|1140.93|1137.93|1140.93|1137.93|1140.3|1137.3|0
1737002700000|2025-01-16 04:45:00|1141.15|1138.15|1140.29|1137.29|1141.15|1138.15|1139.87|1136.87|0
1737003000000|2025-01-16 04:50:00|1140.08|1137.08|1140.93|1137.93|1141.15|1138.15|1140.08|1137.08|0
1737003300000|2025-01-16 04:55:00|1141.14|1138.14|1140.72|1137.72|1141.14|1138.14|1140.51|1137.51|0
1737003600000|2025-01-16 05:00:00|1140.51|1137.51|1140.08|1137.08|1140.93|1137.93|1139.65|1136.65|0
1737003900000|2025-01-16 05:05:00|1139.87|1136.87|1139.87|1136.87|1140.08|1137.08|1139.02|1136.02|0
1737004200000|2025-01-16 05:10:00|1139.75|1136.75|1139.01|1136.01|1140.08|1137.08|1139.01|1136.01|0
1737004500000|2025-01-16 05:15:00|1138.8|1135.8|1138.59|1135.59|1138.9|1135.9|1137.74|1134.74|0
1737004800000|2025-01-16 05:20:00|1138.48|1135.48|1138.37|1135.37|1138.8|1135.8|1138.16|1135.16|0
1737005100000|2025-01-16 05:25:00|1138.16|1135.16|1138.26|1135.26|1138.8|1135.8|1137.95|1134.95|0
1737005400000|2025-01-16 05:30:00|1138.37|1135.37|1139.43|1136.43|1139.43|1136.43|1137.2|1134.2|0
1737005700000|2025-01-16 05:35:00|1139.22|1136.22|1135.4|1132.4|1139.32|1136.32|1134.55|1131.55|0
1737006000000|2025-01-16 05:40:00|1135.71|1132.71|1136.88|1133.88|1137.52|1134.52|1135.18|1132.18|0
1737006300000|2025-01-16 05:45:00|1136.98|1133.98|1137.73|1134.73|1137.94|1134.94|1136.03|1133.03|0
1737006600000|2025-01-16 05:50:00|1137.94|1134.94|1136.88|1133.88|1138.37|1135.37|1136.88|1133.88|0
1737006900000|2025-01-16 05:55:00|1136.45|1133.45|1136.45|1133.45|1137.3|1134.3|1136.24|1133.24|0
1737007200000|2025-01-16 06:00:00|1136.67|1133.67|1137.73|1134.73|1137.73|1134.73|1136.45|1133.45|0
1737007500000|2025-01-16 06:05:00|1137.51|1134.51|1137.3|1134.3|1138.15|1135.15|1135.07|1132.07|0
1737007800000|2025-01-16 06:10:00|1137.19|1134.19|1142.19|1139.19|1142.19|1139.19|1137.19|1134.19|0
1737008100000|2025-01-16 06:15:00|1142.4|1139.4|1141.13|1138.13|1142.4|1139.4|1139.74|1136.74|0
1737008400000|2025-01-16 06:20:00|1141.55|1138.55|1141.98|1138.98|1143.04|1140.04|1141.23|1138.23|0
1737008700000|2025-01-16 06:25:00|1142.19|1139.19|1144.42|1141.42|1145.17|1142.17|1141.98|1138.98|0
1737009000000|2025-01-16 06:30:00|1144.32|1141.32|1145.59|1142.59|1145.81|1142.81|1144.1|1141.1|0
1737009300000|2025-01-16 06:35:00|1145.81|1142.81|1146.23|1143.23|1146.23|1143.23|1145.17|1142.17|0
1737009600000|2025-01-16 06:40:00|1146.44|1143.44|1145.38|1142.38|1147.08|1144.08|1145.17|1142.17|0
1737009900000|2025-01-16 06:45:00|1145.16|1142.16|1145.38|1142.38|1145.59|1142.59|1144.1|1141.1|0
1737010200000|2025-01-16 06:50:00|1145.59|1142.59|1145.59|1142.59|1146.97|1143.97|1144.95|1141.95|0
1737010500000|2025-01-16 06:55:00|1145.8|1142.8|1146.23|1143.23|1149|1146|1145.59|1142.59|0
1737010800000|2025-01-16 07:00:00|1146.44|1143.44|1149.85|1146.85|1150.49|1147.49|1144.52|1141.52|0
1737011100000|2025-01-16 07:05:00|1149.42|1146.42|1150.49|1147.49|1150.49|1147.49|1148.57|1145.57|0
1737011400000|2025-01-16 07:10:00|1150.7|1147.7|1154.32|1151.32|1154.85|1151.85|1150.7|1147.7|0
1737011700000|2025-01-16 07:15:00|1154.11|1151.11|1153.04|1150.04|1154.11|1151.11|1152.62|1149.62|0
1737012000000|2025-01-16 07:20:00|1152.93|1149.93|1152.83|1149.83|1153.47|1150.47|1152.19|1149.19|0
1737012300000|2025-01-16 07:25:00|1152.19|1149.19|1155.82|1152.82|1156.03|1153.03|1151.98|1148.98|0
1737012600000|2025-01-16 07:30:00|1156.03|1153.03|1157.52|1154.52|1157.52|1154.52|1155.6|1152.6|0
1737012900000|2025-01-16 07:35:00|1157.74|1154.74|1159.02|1156.02|1159.66|1156.66|1157.09|1154.09|0
1737013200000|2025-01-16 07:40:00|1159.44|1156.44|1162.34|1159.34|1162.34|1159.34|1159.02|1156.02|0
1737013500000|2025-01-16 07:45:00|1162.12|1159.12|1162.98|1159.98|1162.98|1159.98|1160.63|1157.63|0
1737013800000|2025-01-16 07:50:00|1162.76|1159.76|1162.33|1159.33|1162.98|1159.98|1161.91|1158.91|0
1737014100000|2025-01-16 07:55:00|1162.44|1159.44|1162.76|1159.76|1163.5|1160.5|1161.69|1158.69|0
1737014400000|2025-01-16 08:00:00|1162.97|1159.97|1160.62|1157.62|1163.83|1160.83|1159.98|1156.98|0
1737014700000|2025-01-16 08:05:00|1160.41|1157.41|1158.48|1155.48|1161.05|1158.05|1157.84|1154.84|0
1737015000000|2025-01-16 08:10:00|1158.27|1155.27|1157.52|1154.52|1161.69|1158.69|1157.2|1154.2|0
1737015300000|2025-01-16 08:15:00|1157.63|1154.63|1158.8|1155.8|1159.55|1156.55|1156.99|1153.99|0
1737015600000|2025-01-16 08:20:00|1159.12|1156.12|1157.41|1154.41|1160.51|1157.51|1156.99|1153.99|0
1737015900000|2025-01-16 08:25:00|1157.63|1154.63|1157.63|1154.63|1159.12|1156.12|1157.2|1154.2|0
1737016200000|2025-01-16 08:30:00|1157.2|1154.2|1157.63|1154.63|1158.69|1155.69|1155.28|1152.28|0
1737016500000|2025-01-16 08:35:00|1157.73|1154.73|1160.19|1157.19|1160.19|1157.19|1155.7|1152.7|0
1737016800000|2025-01-16 08:40:00|1159.97|1156.97|1158.05|1155.05|1159.97|1156.97|1157.2|1154.2|0
1737017100000|2025-01-16 08:45:00|1158.26|1155.26|1157.2|1154.2|1160.19|1157.19|1156.77|1153.77|0
1737017400000|2025-01-16 08:50:00|1156.98|1153.98|1157.3|1154.3|1158.26|1155.26|1156.13|1153.13|0
1737017700000|2025-01-16 08:55:00|1157.19|1154.19|1155.7|1152.7|1158.05|1155.05|1155.59|1152.59|0
1737018000000|2025-01-16 09:00:00|1156.34|1153.34|1153.99|1150.99|1157.62|1154.62|1152.93|1149.93|0
1737018300000|2025-01-16 09:05:00|1154.21|1151.21|1155.06|1152.06|1155.27|1152.27|1152.92|1149.92|0
1737018600000|2025-01-16 09:10:00|1155.27|1152.27|1154.95|1151.95|1155.91|1152.91|1153.99|1150.99|0
1737018900000|2025-01-16 09:15:00|1154.63|1151.63|1153.78|1150.78|1155.7|1152.7|1153.35|1150.35|0
1737019200000|2025-01-16 09:20:00|1153.99|1150.99|1153.46|1150.46|1154.63|1151.63|1153.25|1150.25|0
1737019500000|2025-01-16 09:25:00|1153.89|1150.89|1151.54|1148.54|1154.74|1151.74|1151.33|1148.33|0
1737019800000|2025-01-16 09:30:00|1151.64|1148.64|1149.19|1146.19|1151.86|1148.86|1148.13|1145.13|0
1737020100000|2025-01-16 09:35:00|1149.08|1146.08|1149.62|1146.62|1150.69|1147.69|1147.7|1144.7|0
1737020400000|2025-01-16 09:40:00|1149.41|1146.41|1147.91|1144.91|1149.62|1146.62|1146.64|1143.64|0
1737020700000|2025-01-16 09:45:00|1148.13|1145.13|1150.47|1147.47|1150.68|1147.68|1147.91|1144.91|0
1737021000000|2025-01-16 09:50:00|1150.57|1147.57|1151.53|1148.53|1152.17|1149.17|1149.4|1146.4|0
1737021300000|2025-01-16 09:55:00|1151.42|1148.42|1150.47|1147.47|1152.06|1149.06|1150.47|1147.47|0
1737021600000|2025-01-16 10:00:00|1150.68|1147.68|1147.91|1144.91|1150.68|1147.68|1147.7|1144.7|0
1737021900000|2025-01-16 10:05:00|1147.7|1144.7|1146.95|1143.95|1147.7|1144.7|1145.14|1142.14|0
1737022200000|2025-01-16 10:10:00|1147.06|1144.06|1150.04|1147.04|1150.47|1147.47|1146.84|1143.84|0
1737022500000|2025-01-16 10:15:00|1150.25|1147.25|1152.81|1149.81|1153.02|1150.02|1148.97|1145.97|0
1737022800000|2025-01-16 10:20:00|1152.91|1149.91|1154.94|1151.94|1155.47|1152.47|1152.81|1149.81|0
1737023100000|2025-01-16 10:25:00|1155.04|1152.04|1156.22|1153.22|1156.43|1153.43|1154.3|1151.3|0
1737023400000|2025-01-16 10:30:00|1156.43|1153.43|1157.07|1154.07|1157.5|1154.5|1155.58|1152.58|0
1737023700000|2025-01-16 10:35:00|1157.17|1154.17|1156.64|1153.64|1157.5|1154.5|1156.53|1153.53|0
1737024000000|2025-01-16 10:40:00|1156.43|1153.43|1154.72|1151.72|1156.64|1153.64|1154.08|1151.08|0
1737024300000|2025-01-16 10:45:00|1154.94|1151.94|1156.64|1153.64|1156.86|1153.86|1154.51|1151.51|0
1737024600000|2025-01-16 10:50:00|1156.74|1153.74|1156.85|1153.85|1157.5|1154.5|1156.64|1153.64|0
1737024900000|2025-01-16 10:55:00|1156|1153|1154.82|1151.82|1157.28|1154.28|1154.82|1151.82|0
1737025200000|2025-01-16 11:00:00|1155.36|1152.36|1153.65|1150.65|1155.79|1152.79|1152.59|1149.59|0
1737025500000|2025-01-16 11:05:00|1153.23|1150.23|1154.5|1151.5|1155.57|1152.57|1153.11|1150.11|0
1737025800000|2025-01-16 11:10:00|1154.29|1151.29|1153.86|1150.86|1154.93|1151.93|1153.01|1150.01|0
1737026100000|2025-01-16 11:15:00|1153.65|1150.65|1152.16|1149.16|1154.39|1151.39|1151.3|1148.3|0
1737026400000|2025-01-16 11:20:00|1152.05|1149.05|1152.16|1149.16|1153.44|1150.44|1151.94|1148.94|0
1737026700000|2025-01-16 11:25:00|1152.37|1149.37|1153.43|1150.43|1153.65|1150.65|1151.94|1148.94|0
1737027000000|2025-01-16 11:30:00|1153.65|1150.65|1154.07|1151.07|1154.29|1151.29|1152.58|1149.58|0
1737027300000|2025-01-16 11:35:00|1153.86|1150.86|1151.3|1148.3|1154.93|1151.93|1150.55|1147.55|0
1737027600000|2025-01-16 11:40:00|1151.09|1148.09|1151.09|1148.09|1152.15|1149.15|1150.45|1147.45|0
1737027900000|2025-01-16 11:45:00|1150.87|1147.87|1153.64|1150.64|1154.07|1151.07|1150.87|1147.87|0
1737028200000|2025-01-16 11:50:00|1154.07|1151.07|1155.13|1152.13|1155.78|1152.78|1153.86|1150.86|0
1737028500000|2025-01-16 11:55:00|1154.92|1151.92|1154.71|1151.71|1156.41|1153.41|1154.49|1151.49|0
1737028800000|2025-01-16 12:00:00|1153.85|1150.85|1150.76|1147.76|1153.85|1150.85|1149.16|1146.16|0
1737029100000|2025-01-16 12:05:00|1150.44|1147.44|1149.16|1146.16|1150.44|1147.44|1148.52|1145.52|0
1737029400000|2025-01-16 12:10:00|1149.26|1146.26|1148.95|1145.95|1149.37|1146.37|1147.67|1144.67|0
1737029700000|2025-01-16 12:15:00|1149.16|1146.16|1149.05|1146.05|1149.8|1146.8|1148.52|1145.52|0
1737030000000|2025-01-16 12:20:00|1149.16|1146.16|1145.65|1142.65|1150.34|1147.34|1145.65|1142.65|0
1737030300000|2025-01-16 12:25:00|1145.23|1142.23|1147.14|1144.14|1147.35|1144.35|1144.59|1141.59|0
1737030600000|2025-01-16 12:30:00|1147.35|1144.35|1146.08|1143.08|1148.52|1145.52|1145.65|1142.65|0
1737030900000|2025-01-16 12:35:00|1146.29|1143.29|1146.71|1143.71|1148.63|1145.63|1146.08|1143.08|0
1737031200000|2025-01-16 12:40:00|1146.6|1143.6|1147.14|1144.14|1147.99|1144.99|1145.96|1142.96|0
1737031500000|2025-01-16 12:45:00|1147.35|1144.35|1143.31|1140.31|1147.56|1144.56|1142.88|1139.88|0
1737031800000|2025-01-16 12:50:00|1143.52|1140.52|1142.24|1139.24|1144.58|1141.58|1141.92|1138.92|0
1737032100000|2025-01-16 12:55:00|1142.45|1139.45|1141.01|1138.01|1142.88|1139.88|1139.85|1136.85|0
1737032400000|2025-01-16 13:00:00|1140.91|1137.91|1138.57|1135.57|1141.34|1138.34|1137.93|1134.93|0
1737032700000|2025-01-16 13:05:00|1138.78|1135.78|1137.72|1134.72|1139.21|1136.21|1137.72|1134.72|0
1737033000000|2025-01-16 13:10:00|1137.93|1134.93|1140.16|1137.16|1140.69|1137.69|1137.72|1134.72|0
1737033300000|2025-01-16 13:15:00|1140.48|1137.48|1139.21|1136.21|1141.76|1138.76|1139.21|1136.21|0
1737033600000|2025-01-16 13:20:00|1138.78|1135.78|1143.88|1140.88|1143.88|1140.88|1138.35|1135.35|0
1737033900000|2025-01-16 13:25:00|1143.56|1140.56|1142.61|1139.61|1143.88|1140.88|1140.79|1137.79|0
1737034200000|2025-01-16 13:30:00|1145.69|1142.69|1139.35|1136.35|1146.01|1143.01|1138.28|1135.28|0
1737034500000|2025-01-16 13:35:00|1139.56|1136.56|1143.39|1140.39|1144.45|1141.45|1137.43|1134.43|0
1737034800000|2025-01-16 13:40:00|1143.18|1140.18|1139.98|1136.98|1144.88|1141.88|1139.98|1136.98|0
1737035100000|2025-01-16 13:45:00|1139.77|1136.77|1142.64|1139.64|1143.6|1140.6|1139.77|1136.77|0
1737035400000|2025-01-16 13:50:00|1142.54|1139.54|1146.37|1143.37|1146.37|1143.37|1142.32|1139.32|0
1737035700000|2025-01-16 13:55:00|1145.94|1142.94|1145.3|1142.3|1145.94|1142.94|1143.49|1140.49|0
1737036000000|2025-01-16 14:00:00|1144.88|1141.88|1144.24|1141.24|1146.15|1143.15|1144.02|1141.02|0
1737036300000|2025-01-16 14:05:00|1144.45|1141.45|1143.46|1140.46|1144.76|1141.76|1142.53|1139.53|0
1737036600000|2025-01-16 14:10:00|1143.25|1140.25|1146.55|1143.55|1147.08|1144.08|1143.25|1140.25|0
1737036900000|2025-01-16 14:15:00|1146.66|1143.66|1148.57|1145.57|1148.57|1145.57|1146.12|1143.12|0
1737037200000|2025-01-16 14:20:00|1148.79|1145.79|1149.21|1146.21|1149.85|1146.85|1147.93|1144.93|0
1737037500000|2025-01-16 14:25:00|1149.43|1146.43|1150.06|1147.06|1151.77|1148.77|1149|1146|0
1737037800000|2025-01-16 14:30:00|1149.85|1146.85|1146.82|1143.82|1150.7|1147.7|1143.89|1140.89|0
1737038100000|2025-01-16 14:35:00|1148.1|1145.1|1148.73|1145.73|1151.08|1148.08|1145.11|1142.11|0
1737038400000|2025-01-16 14:40:00|1149.59|1146.59|1141.28|1138.28|1151.72|1148.72|1139.37|1136.37|0
1737038700000|2025-01-16 14:45:00|1141.5|1138.5|1135.83|1132.83|1141.5|1138.5|1133.62|1130.62|0
1737039000000|2025-01-16 14:50:00|1136.25|1133.25|1137.45|1134.45|1140|1137|1134.68|1131.68|0
1737039300000|2025-01-16 14:55:00|1137.23|1134.23|1132.77|1129.77|1139.36|1136.36|1132.34|1129.34|0
1737039600000|2025-01-16 15:00:00|1130.22|1127.22|1130.43|1127.43|1134.26|1131.26|1125.98|1122.98|0
1737039900000|2025-01-16 15:05:00|1131.28|1128.28|1139.36|1136.36|1140.85|1137.85|1131.28|1128.28|0
1737040200000|2025-01-16 15:10:00|1138.93|1135.93|1131.49|1128.49|1141.91|1138.91|1131.28|1128.28|0
1737040500000|2025-01-16 15:15:00|1130.85|1127.85|1136.8|1133.8|1137.44|1134.44|1130.43|1127.43|0
1737040800000|2025-01-16 15:20:00|1136.59|1133.59|1139.29|1136.29|1139.62|1136.62|1133.98|1130.98|0
1737041100000|2025-01-16 15:25:00|1138.66|1135.66|1133.98|1130.98|1138.66|1135.66|1131.85|1128.85|0
1737041400000|2025-01-16 15:30:00|1133.77|1130.77|1133.13|1130.13|1139.72|1136.72|1132.07|1129.07|0
1737041700000|2025-01-16 15:35:00|1133.55|1130.55|1139.78|1136.78|1141.27|1138.27|1129.94|1126.94|0
1737042000000|2025-01-16 15:40:00|1140|1137|1135.96|1132.96|1140.63|1137.63|1131.5|1128.5|0
1737042300000|2025-01-16 15:45:00|1135.32|1132.32|1135.32|1132.32|1137.44|1134.44|1131.5|1128.5|0
1737042600000|2025-01-16 15:50:00|1135.11|1132.11|1135.74|1132.74|1139.36|1136.36|1135.11|1132.11|0
1737042900000|2025-01-16 15:55:00|1136.17|1133.17|1144.67|1141.67|1144.67|1141.67|1136.17|1133.17|0
1737043200000|2025-01-16 16:00:00|1144.03|1141.03|1148.93|1145.93|1149.36|1146.36|1143.61|1140.61|0
1737043500000|2025-01-16 16:05:00|1148.08|1145.08|1151.49|1148.49|1152.34|1149.34|1144.46|1141.46|0
1737043800000|2025-01-16 16:10:00|1151.06|1148.06|1144.88|1141.88|1151.27|1148.27|1144.88|1141.88|0
1737044100000|2025-01-16 16:15:00|1145.09|1142.09|1143.02|1140.02|1146.8|1143.8|1138.03|1135.03|0
1737044400000|2025-01-16 16:20:00|1142.71|1139.71|1139.98|1136.98|1142.71|1139.71|1136.54|1133.54|0
1737044700000|2025-01-16 16:25:00|1139.77|1136.77|1142.96|1139.96|1144.45|1141.45|1139.13|1136.13|0
1737045000000|2025-01-16 16:30:00|1142.75|1139.75|1141.47|1138.47|1144.45|1141.45|1141.26|1138.26|0
1737045300000|2025-01-16 16:35:00|1140.83|1137.83|1137.21|1134.21|1142.11|1139.11|1135.94|1132.94|0
1737045600000|2025-01-16 16:40:00|1137.42|1134.42|1134.45|1131.45|1137.64|1134.64|1130.2|1127.2|0
1737045900000|2025-01-16 16:45:00|1134.66|1131.66|1139.12|1136.12|1139.34|1136.34|1134.02|1131.02|0
1737046200000|2025-01-16 16:50:00|1139.55|1136.55|1139.76|1136.76|1140.83|1137.83|1135.93|1132.93|0
1737046500000|2025-01-16 16:55:00|1140.4|1137.4|1144.23|1141.23|1144.66|1141.66|1138.91|1135.91|0
1737046800000|2025-01-16 17:00:00|1143.17|1140.17|1144.45|1141.45|1145.51|1142.51|1143.17|1140.17|0
1737047100000|2025-01-16 17:05:00|1144.66|1141.66|1144.33|1141.33|1145.51|1142.51|1142.74|1139.74|0
1737047400000|2025-01-16 17:10:00|1144.02|1141.02|1144.66|1141.66|1145.72|1142.72|1143.81|1140.81|0
1737047700000|2025-01-16 17:15:00|1143.59|1140.59|1141.03|1138.03|1143.59|1140.59|1138.91|1135.91|0
1737048000000|2025-01-16 17:20:00|1141.25|1138.25|1144.02|1141.02|1144.44|1141.44|1138.05|1135.05|0
1737048300000|2025-01-16 17:25:00|1144.23|1141.23|1146.36|1143.36|1146.79|1143.79|1143.38|1140.38|0
1737048600000|2025-01-16 17:30:00|1145.93|1142.93|1144.44|1141.44|1146.57|1143.57|1144.23|1141.23|0
1737048900000|2025-01-16 17:35:00|1144.65|1141.65|1141.03|1138.03|1144.65|1141.65|1139.97|1136.97|0
1737049200000|2025-01-16 17:40:00|1140.18|1137.18|1141.03|1138.03|1142.31|1139.31|1139.85|1136.85|0
1737049500000|2025-01-16 17:45:00|1140.82|1137.82|1140.82|1137.82|1143.16|1140.16|1139.96|1136.96|0
1737049800000|2025-01-16 17:50:00|1141.45|1138.45|1139.75|1136.75|1141.45|1138.45|1138.26|1135.26|0
1737050100000|2025-01-16 17:55:00|1139.96|1136.96|1139.54|1136.54|1142.41|1139.41|1139.32|1136.32|0
1737050400000|2025-01-16 18:00:00|1139.32|1136.32|1142.3|1139.3|1142.73|1139.73|1139.11|1136.11|0
1737050700000|2025-01-16 18:05:00|1142.52|1139.52|1141.24|1138.24|1144.43|1141.43|1140.17|1137.17|0
1737051000000|2025-01-16 18:10:00|1141.45|1138.45|1140.17|1137.17|1143.58|1140.58|1140.06|1137.06|0
1737051300000|2025-01-16 18:15:00|1140.38|1137.38|1138.68|1135.68|1140.81|1137.81|1137.62|1134.62|0
1737051600000|2025-01-16 18:20:00|1139.11|1136.11|1139.37|1136.37|1140.22|1137.22|1138.52|1135.52|0
1737051900000|2025-01-16 18:25:00|1139.8|1136.8|1133.63|1130.63|1140.43|1137.43|1132.99|1129.99|0
1737052200000|2025-01-16 18:30:00|1133.84|1130.84|1132.14|1129.14|1134.69|1131.69|1130.87|1127.87|0
1737052500000|2025-01-16 18:35:00|1131.71|1128.71|1130.54|1127.54|1132.56|1129.56|1128.32|1125.32|0
1737052800000|2025-01-16 18:40:00|1130.65|1127.65|1129.59|1126.59|1132.14|1129.14|1128.53|1125.53|0
1737053100000|2025-01-16 18:45:00|1129.38|1126.38|1126.62|1123.62|1130.01|1127.01|1122.59|1119.59|0
1737053400000|2025-01-16 18:50:00|1126.93|1123.93|1129.16|1126.16|1130.22|1127.22|1124.28|1121.28|0
1737053700000|2025-01-16 18:55:00|1129.37|1126.37|1126.19|1123.19|1130.44|1127.44|1124.28|1121.28|0
1737054000000|2025-01-16 19:00:00|1125.98|1122.98|1128.95|1125.95|1129.37|1126.37|1123.43|1120.43|0
1737054300000|2025-01-16 19:05:00|1129.05|1126.05|1131.28|1128.28|1133.19|1130.19|1128.95|1125.95|0
1737054600000|2025-01-16 19:10:00|1131.49|1128.49|1131.92|1128.92|1134.47|1131.47|1130.86|1127.86|0
1737054900000|2025-01-16 19:15:00|1132.34|1129.34|1133.83|1130.83|1134.89|1131.89|1132.34|1129.34|0
1737055200000|2025-01-16 19:20:00|1133.4|1130.4|1128.94|1125.94|1134.68|1131.68|1127.88|1124.88|0
1737055500000|2025-01-16 19:25:00|1129.16|1126.16|1135.31|1132.31|1136.59|1133.59|1128.94|1125.94|0
1737055800000|2025-01-16 19:30:00|1135.53|1132.53|1135.1|1132.1|1135.53|1132.53|1132.98|1129.98|0
1737056100000|2025-01-16 19:35:00|1134.89|1131.89|1137.86|1134.86|1138.29|1135.29|1134.25|1131.25|0
1737056400000|2025-01-16 19:40:00|1137.65|1134.65|1135.95|1132.95|1137.86|1134.86|1135.63|1132.63|0
1737056700000|2025-01-16 19:45:00|1136.37|1133.37|1136.37|1133.37|1137.65|1134.65|1135.63|1132.63|0
1737057000000|2025-01-16 19:50:00|1136.59|1133.59|1137.11|1134.11|1137.65|1134.65|1133.4|1130.4|0
1737057300000|2025-01-16 19:55:00|1137.44|1134.44|1139.35|1136.35|1140.84|1137.84|1137.44|1134.44|0
1737057600000|2025-01-16 20:00:00|1139.56|1136.56|1140.41|1137.41|1141.05|1138.05|1138.92|1135.92|0
1737057900000|2025-01-16 20:05:00|1140.51|1137.51|1142.54|1139.54|1142.97|1139.97|1140.41|1137.41|0
1737058200000|2025-01-16 20:10:00|1142.43|1139.43|1138.07|1135.07|1142.97|1139.97|1138.07|1135.07|0
1737058500000|2025-01-16 20:15:00|1137.96|1134.96|1134.77|1131.77|1139.77|1136.77|1134.03|1131.03|0
1737058800000|2025-01-16 20:20:00|1134.45|1131.45|1133.07|1130.07|1135.73|1132.73|1131.27|1128.27|0
1737059100000|2025-01-16 20:25:00|1132.96|1129.96|1134.03|1131.03|1136.37|1133.37|1132.64|1129.64|0
1737059400000|2025-01-16 20:30:00|1133.81|1130.81|1136.36|1133.36|1138.07|1135.07|1133.81|1130.81|0
1737059700000|2025-01-16 20:35:00|1135.94|1132.94|1136.15|1133.15|1138.49|1135.49|1134.88|1131.88|0
1737060000000|2025-01-16 20:40:00|1136.36|1133.36|1139.98|1136.98|1140.83|1137.83|1136.15|1133.15|0
1737060300000|2025-01-16 20:45:00|1140.19|1137.19|1138.06|1135.06|1140.19|1137.19|1137|1134|0
1737060600000|2025-01-16 20:50:00|1139.13|1136.13|1135.08|1132.08|1141.25|1138.25|1134.02|1131.02|0
1737060900000|2025-01-16 20:55:00|1133.38|1130.38|1127.86|1124.86|1134.02|1131.02|1126.59|1123.59|0
1737061200000|2025-01-16 21:00:00|1128.5|1125.5|1126.16|1123.16|1128.5|1125.5|1124.89|1121.89|0
1737061500000|2025-01-16 21:05:00|1125.95|1122.95|1125.31|1122.31|1126.59|1123.59|1125.1|1122.1|0
1737061800000|2025-01-16 21:10:00|1125.1|1122.1|1117.47|1114.47|1125.1|1122.1|1117.47|1114.47|0
1737062100000|2025-01-16 21:15:00|1117.78|1114.58|1120.11|1116.91|1121.17|1117.97|1117.78|1114.58|0
1737062400000|2025-01-16 21:20:00|1120.32|1117.12|1117.36|1114.16|1120.32|1117.12|1116.72|1113.52|0
1737062700000|2025-01-16 21:25:00|1117.78|1114.58|1119.9|1116.7|1119.9|1116.7|1117.15|1113.95|0
1737063000000|2025-01-16 21:30:00|1119.69|1116.49|1122.02|1118.82|1122.44|1119.24|1119.69|1116.49|0
1737063300000|2025-01-16 21:35:00|1121.8|1118.6|1122.01|1118.81|1122.23|1119.03|1121.17|1117.97|0
1737063600000|2025-01-16 21:40:00|1121.8|1118.6|1121.17|1117.97|1122.44|1119.24|1120.53|1117.33|0
1737063900000|2025-01-16 21:45:00|1122.23|1119.03|1122.01|1118.81|1122.86|1119.66|1121.38|1118.18|0
1737064200000|2025-01-16 21:50:00|1122.22|1119.02|1121.59|1118.39|1122.65|1119.45|1120.74|1117.54|0
1737064500000|2025-01-16 21:55:00|1122.01|1118.81|1122.75|1119.55|1122.86|1119.66|1122.01|1118.81|0
1737064800000|2025-01-16 22:00:00|1122.43|1119.23|1122.37|1119.17|1122.43|1119.23|1122.33|1119.13|0
1737065100000|2025-01-16 22:05:00|1122.52|1119.32|1122.49|1119.29|1122.61|1119.41|1122.33|1119.13|0
1737065400000|2025-01-16 22:10:00|1122.42|1119.22|1122.24|1119.04|1122.55|1119.35|1122.24|1119.04|0
1737065700000|2025-01-16 22:15:00|1122.2|1119|1122.23|1119.03|1122.29|1119.09|1122.2|1119|0
1737066000000|2025-01-16 22:20:00|1122.2|1119|1122.2|1119|1122.23|1119.03|1122.2|1119|0
1737066300000|2025-01-16 22:25:00|1122.17|1118.97|1122.14|1118.94|1122.33|1119.13|1122.11|1118.91|0
1737066600000|2025-01-16 22:30:00|1122.17|1118.97|1122.23|1119.03|1122.23|1119.03|1122.1|1118.9|0
1737066900000|2025-01-16 22:35:00|1122.17|1118.97|1122.17|1118.97|1122.23|1119.03|1122.14|1118.94|0
1737067200000|2025-01-16 22:40:00|1122.1|1118.9|1122.23|1119.03|1122.26|1119.06|1122.1|1118.9|0
1737067500000|2025-01-16 22:45:00|1122.29|1119.09|1122.23|1119.03|1122.29|1119.09|1122.23|1119.03|0
1737067800000|2025-01-16 22:50:00|1122.26|1119.06|1122.32|1119.12|1122.35|1119.15|1122.26|1119.06|0
1737068100000|2025-01-16 22:55:00|1122.35|1119.15|1121.61|1118.41|1122.35|1119.15|1121.61|1118.41|0
1737068400000|2025-01-16 23:00:00|1122.73|1119.53|1124.12|1120.92|1125.07|1121.87|1122.21|1119.01|0
1737068700000|2025-01-16 23:05:00|1124.01|1120.81|1121.78|1118.58|1124.33|1121.13|1121.46|1118.26|0
1737069000000|2025-01-16 23:10:00|1121.99|1118.79|1124.11|1120.91|1124.33|1121.13|1121.78|1118.58|0
1737069300000|2025-01-16 23:15:00|1124.22|1121.02|1125.6|1122.4|1125.81|1122.61|1124.11|1120.91|0
1737069600000|2025-01-16 23:20:00|1125.49|1122.29|1125.17|1121.97|1126.45|1123.25|1124.54|1121.34|0
1737069900000|2025-01-16 23:25:00|1124.96|1121.76|1125.17|1121.97|1125.38|1122.18|1124.11|1120.91|0
1737070200000|2025-01-16 23:30:00|1124.75|1121.55|1126.02|1122.82|1126.23|1123.03|1124.75|1121.55|0
1737070500000|2025-01-16 23:35:00|1125.81|1122.61|1125.38|1122.18|1126.23|1123.03|1125.38|1122.18|0
1737070800000|2025-01-16 23:40:00|1125.17|1121.97|1125.8|1122.6|1126.23|1123.03|1125.17|1121.97|0
1737071100000|2025-01-16 23:45:00|1125.69|1122.49|1126.12|1122.92|1126.33|1123.13|1124.74|1121.54|0
1737071400000|2025-01-16 23:50:00|1126.01|1122.81|1125.16|1121.96|1126.23|1123.03|1124.95|1121.75|0
1737071700000|2025-01-16 23:55:00|1125.27|1122.07|1126.86|1123.66|1126.86|1123.66|1125.27|1122.07|0
1737072000000|2025-01-17 00:00:00|1126.65|1123.45|1126.65|1123.45|1127.71|1124.51|1126.22|1123.02|0
1737072300000|2025-01-17 00:05:00|1126.44|1123.24|1127.71|1124.51|1127.71|1124.51|1126.22|1123.02|0
1737072600000|2025-01-17 00:10:00|1127.6|1124.4|1126.43|1123.23|1127.71|1124.51|1125.8|1122.6|0
1737072900000|2025-01-17 00:15:00|1126.22|1123.02|1125.58|1122.38|1126.43|1123.23|1124.95|1121.75|0
1737073200000|2025-01-17 00:20:00|1125.69|1122.49|1126.01|1122.81|1126.64|1123.44|1125.58|1122.38|0
1737073500000|2025-01-17 00:25:00|1125.79|1122.59|1126.43|1123.23|1126.64|1123.44|1125.79|1122.59|0
1737073800000|2025-01-17 00:30:00|1126.64|1123.44|1127.28|1124.08|1127.28|1124.08|1126.64|1123.44|0
1737074100000|2025-01-17 00:35:00|1127.59|1124.39|1127.06|1123.86|1127.7|1124.5|1126.85|1123.65|0
1737074400000|2025-01-17 00:40:00|1127.28|1124.08|1127.59|1124.39|1127.7|1124.5|1127.28|1124.08|0
1737074700000|2025-01-17 00:45:00|1127.49|1124.29|1126.21|1123.01|1127.7|1124.5|1126|1122.8|0
1737075000000|2025-01-17 00:50:00|1126|1122.8|1126.85|1123.65|1127.06|1123.86|1125.89|1122.69|0
1737075300000|2025-01-17 00:55:00|1126.64|1123.44|1127.48|1124.28|1127.48|1124.28|1126.64|1123.44|0
1737075600000|2025-01-17 01:00:00|1127.59|1124.39|1130.24|1127.04|1130.24|1127.04|1127.27|1124.07|0
1737075900000|2025-01-17 01:05:00|1130.03|1126.83|1130.45|1127.25|1130.45|1127.25|1129.39|1126.19|0
1737076200000|2025-01-17 01:10:00|1130.34|1127.14|1130.67|1127.47|1131.3|1128.1|1130.24|1127.04|0
1737076500000|2025-01-17 01:15:00|1130.45|1127.25|1130.45|1127.25|1130.88|1127.68|1130.03|1126.83|0
1737076800000|2025-01-17 01:20:00|1130.66|1127.46|1130.03|1126.83|1130.66|1127.46|1129.39|1126.19|0
1737077100000|2025-01-17 01:25:00|1130.24|1127.04|1130.45|1127.25|1130.66|1127.46|1130.03|1126.83|0
1737077400000|2025-01-17 01:30:00|1130.34|1127.14|1130.35|1127.35|1130.99|1127.99|1129.71|1126.71|0
1737077700000|2025-01-17 01:35:00|1130.14|1127.14|1130.98|1127.98|1131.2|1128.2|1130.14|1127.14|0
1737078000000|2025-01-17 01:40:00|1131.2|1128.2|1133.53|1130.53|1133.53|1130.53|1130.98|1127.98|0
1737078300000|2025-01-17 01:45:00|1133.75|1130.75|1133.96|1130.96|1133.96|1130.96|1132.9|1129.9|0
1737078600000|2025-01-17 01:50:00|1133.74|1130.74|1133.96|1130.96|1134.38|1131.38|1133.74|1130.74|0
1737078900000|2025-01-17 01:55:00|1133.74|1130.74|1133.1|1130.1|1134.81|1131.81|1133.1|1130.1|0
1737079200000|2025-01-17 02:00:00|1133.32|1130.32|1134.17|1131.17|1134.17|1131.17|1132.89|1129.89|0
1737079500000|2025-01-17 02:05:00|1133.95|1130.95|1133.95|1130.95|1133.95|1130.95|1133.53|1130.53|0
1737079800000|2025-01-17 02:10:00|1133.84|1130.84|1135.01|1132.01|1135.01|1132.01|1133.53|1130.53|0
1737080100000|2025-01-17 02:15:00|1134.8|1131.8|1134.38|1131.38|1135.01|1132.01|1133.95|1130.95|0
1737080400000|2025-01-17 02:20:00|1134.59|1131.59|1136.08|1133.08|1136.08|1133.08|1134.38|1131.38|0
1737080700000|2025-01-17 02:25:00|1135.97|1132.97|1134.8|1131.8|1135.97|1132.97|1134.37|1131.37|0
1737081000000|2025-01-17 02:30:00|1134.59|1131.59|1134.69|1131.69|1134.8|1131.8|1134.16|1131.16|0
1737081300000|2025-01-17 02:35:00|1134.59|1131.59|1132.99|1129.99|1134.8|1131.8|1132.67|1129.67|0
1737081600000|2025-01-17 02:40:00|1132.88|1129.88|1132.46|1129.46|1133.1|1130.1|1132.25|1129.25|0
1737081900000|2025-01-17 02:45:00|1132.35|1129.35|1130.33|1127.33|1132.46|1129.46|1130.22|1127.22|0
1737082200000|2025-01-17 02:50:00|1130.12|1127.12|1130.76|1127.76|1130.97|1127.97|1129.91|1126.91|0
1737082500000|2025-01-17 02:55:00|1130.33|1127.33|1130.75|1127.75|1130.97|1127.97|1130.33|1127.33|0
1737082800000|2025-01-17 03:00:00|1130.97|1127.97|1130.97|1127.97|1131.6|1128.6|1130.54|1127.54|0
1737083100000|2025-01-17 03:05:00|1130.86|1127.86|1131.39|1128.39|1131.6|1128.6|1130.86|1127.86|0
1737083400000|2025-01-17 03:10:00|1131.18|1128.18|1129.48|1126.48|1131.18|1128.18|1129.15|1126.15|0
1737083700000|2025-01-17 03:15:00|1129.58|1126.58|1129.69|1126.69|1129.69|1126.69|1129.05|1126.05|0
1737084000000|2025-01-17 03:20:00|1129.9|1126.9|1129.69|1126.69|1130.54|1127.54|1129.05|1126.05|0
1737084300000|2025-01-17 03:25:00|1129.48|1126.48|1130.32|1127.32|1130.32|1127.32|1129.26|1126.26|0
1737084600000|2025-01-17 03:30:00|1130.54|1127.54|1132.45|1129.45|1132.66|1129.66|1130.54|1127.54|0
1737084900000|2025-01-17 03:35:00|1132.66|1129.66|1132.87|1129.87|1133.61|1130.61|1132.45|1129.45|0
1737085200000|2025-01-17 03:40:00|1132.97|1129.97|1133.72|1130.72|1133.72|1130.72|1132.87|1129.87|0
1737085500000|2025-01-17 03:45:00|1133.93|1130.93|1134.14|1131.14|1134.14|1131.14|1133.29|1130.29|0
1737085800000|2025-01-17 03:50:00|1134.36|1131.36|1134.14|1131.14|1134.57|1131.57|1133.29|1130.29|0
1737086100000|2025-01-17 03:55:00|1134.36|1131.36|1135.2|1132.2|1135.42|1132.42|1134.35|1131.35|0
1737086400000|2025-01-17 04:00:00|1135.31|1132.31|1135.42|1132.42|1136.05|1133.05|1135.2|1132.2|0
1737086700000|2025-01-17 04:05:00|1135.63|1132.63|1135.42|1132.42|1135.63|1132.63|1134.99|1131.99|0
1737087000000|2025-01-17 04:10:00|1135.3|1132.3|1135.84|1132.84|1135.84|1132.84|1135.09|1132.09|0
1737087300000|2025-01-17 04:15:00|1135.94|1132.94|1137.33|1134.33|1137.75|1134.75|1135.84|1132.84|0
1737087600000|2025-01-17 04:20:00|1137.54|1134.54|1139.03|1136.03|1139.03|1136.03|1137.11|1134.11|0
1737087900000|2025-01-17 04:25:00|1138.82|1135.82|1139.24|1136.24|1139.24|1136.24|1137.75|1134.75|0
1737088200000|2025-01-17 04:30:00|1139.45|1136.45|1137.54|1134.54|1139.45|1136.45|1137.11|1134.11|0
1737088500000|2025-01-17 04:35:00|1137.32|1134.32|1137.54|1134.54|1137.75|1134.75|1137.11|1134.11|0
1737088800000|2025-01-17 04:40:00|1137.32|1134.32|1136.9|1133.9|1137.53|1134.53|1136.68|1133.68|0
1737089100000|2025-01-17 04:45:00|1137.11|1134.11|1136.26|1133.26|1137.11|1134.11|1136.04|1133.04|0
1737089400000|2025-01-17 04:50:00|1136.47|1133.47|1136.89|1133.89|1137.11|1134.11|1136.47|1133.47|0
1737089700000|2025-01-17 04:55:00|1136.47|1133.47|1136.47|1133.47|1136.57|1133.57|1135.62|1132.62|0
1737090000000|2025-01-17 05:00:00|1136.68|1133.68|1137.53|1134.53|1137.53|1134.53|1136.68|1133.68|0
1737090300000|2025-01-17 05:05:00|1137.32|1134.32|1136.47|1133.47|1137.74|1134.74|1136.25|1133.25|0
1737090600000|2025-01-17 05:10:00|1136.68|1133.68|1136.68|1133.68|1137.1|1134.1|1136.25|1133.25|0
1737090900000|2025-01-17 05:15:00|1136.57|1133.57|1137.1|1134.1|1137.74|1134.74|1136.46|1133.46|0
1737091200000|2025-01-17 05:20:00|1137.31|1134.31|1137.1|1134.1|1137.31|1134.31|1136.89|1133.89|0
1737091500000|2025-01-17 05:25:00|1137.31|1134.31|1137.74|1134.74|1137.74|1134.74|1137.1|1134.1|0
1737091800000|2025-01-17 05:30:00|1137.95|1134.95|1137.74|1134.74|1139.01|1136.01|1137.74|1134.74|0
1737092100000|2025-01-17 05:35:00|1138.38|1135.38|1137.41|1134.41|1138.48|1135.48|1136.99|1133.99|0
1737092400000|2025-01-17 05:40:00|1137.31|1134.31|1136.88|1133.88|1137.31|1134.31|1135.82|1132.82|0
1737092700000|2025-01-17 05:45:00|1136.67|1133.67|1136.03|1133.03|1137.52|1134.52|1135.92|1132.92|0
1737093000000|2025-01-17 05:50:00|1136.35|1133.35|1136.03|1133.03|1136.88|1133.88|1136.03|1133.03|0
1737093300000|2025-01-17 05:55:00|1136.24|1133.24|1136.88|1133.88|1137.09|1134.09|1135.61|1132.61|0
1737093600000|2025-01-17 06:00:00|1136.98|1133.98|1134.97|1131.97|1136.98|1133.98|1134.75|1131.75|0
1737093900000|2025-01-17 06:05:00|1135.18|1132.18|1135.39|1132.39|1136.03|1133.03|1134.54|1131.54|0
1737094200000|2025-01-17 06:10:00|1135.18|1132.18|1134.54|1131.54|1135.18|1132.18|1134.54|1131.54|0
1737094500000|2025-01-17 06:15:00|1134.75|1131.75|1134.96|1131.96|1135.91|1132.91|1134.75|1131.75|0
1737094800000|2025-01-17 06:20:00|1134.75|1131.75|1136.02|1133.02|1136.24|1133.24|1134.75|1131.75|0
1737095100000|2025-01-17 06:25:00|1136.13|1133.13|1135.81|1132.81|1136.24|1133.24|1135.6|1132.6|0
1737095400000|2025-01-17 06:30:00|1135.7|1132.7|1136.45|1133.45|1137.94|1134.94|1135.7|1132.7|0
1737095700000|2025-01-17 06:35:00|1136.23|1133.23|1135.17|1132.17|1136.23|1133.23|1134.32|1131.32|0
1737096000000|2025-01-17 06:40:00|1134.96|1131.96|1134.96|1131.96|1135.17|1132.17|1133.89|1130.89|0
1737096300000|2025-01-17 06:45:00|1135.06|1132.06|1135.91|1132.91|1136.02|1133.02|1134.74|1131.74|0
1737096600000|2025-01-17 06:50:00|1135.81|1132.81|1135.17|1132.17|1135.81|1132.81|1134.53|1131.53|0
1737096900000|2025-01-17 06:55:00|1135.27|1132.27|1135.38|1132.38|1135.8|1132.8|1135.06|1132.06|0
1737097200000|2025-01-17 07:00:00|1135.69|1132.69|1134.1|1131.1|1135.91|1132.91|1133.46|1130.46|0
1737097500000|2025-01-17 07:05:00|1133.78|1130.78|1133.25|1130.25|1134.31|1131.31|1132.19|1129.19|0
1737097800000|2025-01-17 07:10:00|1133.04|1130.04|1133.46|1130.46|1133.46|1130.46|1131.98|1128.98|0
1737098100000|2025-01-17 07:15:00|1133.35|1130.35|1132.61|1129.61|1133.35|1130.35|1131.76|1128.76|0
1737098400000|2025-01-17 07:20:00|1132.82|1129.82|1134.1|1131.1|1134.52|1131.52|1132.82|1129.82|0
1737098700000|2025-01-17 07:25:00|1133.99|1130.99|1132.4|1129.4|1134.1|1131.1|1131.97|1128.97|0
1737099000000|2025-01-17 07:30:00|1132.61|1129.61|1130.7|1127.7|1133.25|1130.25|1130.7|1127.7|0
1737099300000|2025-01-17 07:35:00|1130.91|1127.91|1131.12|1128.12|1131.33|1128.33|1129.42|1126.42|0
1737099600000|2025-01-17 07:40:00|1131.22|1128.22|1131.54|1128.54|1131.54|1128.54|1130.69|1127.69|0
1737099900000|2025-01-17 07:45:00|1131.76|1128.76|1133.67|1130.67|1133.88|1130.88|1131.33|1128.33|0
1737100200000|2025-01-17 07:50:00|1133.88|1130.88|1135.15|1132.15|1135.37|1132.37|1133.45|1130.45|0
1737100500000|2025-01-17 07:55:00|1134.94|1131.94|1134.52|1131.52|1135.37|1132.37|1133.45|1130.45|0
1737100800000|2025-01-17 08:00:00|1134.4|1131.4|1136.22|1133.22|1137.49|1134.49|1134.4|1131.4|0
1737101100000|2025-01-17 08:05:00|1136|1133|1135.79|1132.79|1136.43|1133.43|1135.15|1132.15|0
1737101400000|2025-01-17 08:10:00|1135.58|1132.58|1136.21|1133.21|1136.64|1133.64|1134.51|1131.51|0
1737101700000|2025-01-17 08:15:00|1136|1133|1135.57|1132.57|1136.21|1133.21|1134.72|1131.72|0
1737102000000|2025-01-17 08:20:00|1135.36|1132.36|1134.61|1131.61|1136|1133|1134.08|1131.08|0
1737102300000|2025-01-17 08:25:00|1134.72|1131.72|1135.7|1132.7|1136.64|1133.64|1134.51|1131.51|0
1737102600000|2025-01-17 08:30:00|1135.59|1132.59|1137.4|1134.4|1137.61|1134.61|1135.49|1132.49|0
1737102900000|2025-01-17 08:35:00|1137.29|1134.29|1137.19|1134.19|1137.4|1134.4|1135.8|1132.8|0
1737103200000|2025-01-17 08:40:00|1136.97|1133.97|1137.19|1134.19|1138.04|1135.04|1136.65|1133.65|0
1737103500000|2025-01-17 08:45:00|1136.97|1133.97|1136.55|1133.55|1137.82|1134.82|1136.22|1133.22|0
1737103800000|2025-01-17 08:50:00|1136.76|1133.76|1139.31|1136.31|1139.31|1136.31|1136.44|1133.44|0
1737104100000|2025-01-17 08:55:00|1139.1|1136.1|1140.16|1137.16|1141.02|1138.02|1138.67|1135.67|0
1737104400000|2025-01-17 09:00:00|1139.74|1136.74|1142.4|1139.4|1142.72|1139.72|1139.31|1136.31|0
1737104700000|2025-01-17 09:05:00|1142.51|1139.51|1142.51|1139.51|1143.57|1140.57|1141.65|1138.65|0
1737105000000|2025-01-17 09:10:00|1142.29|1139.29|1144.85|1141.85|1145.49|1142.49|1142.08|1139.08|0
1737105300000|2025-01-17 09:15:00|1145.06|1142.06|1145.27|1142.27|1145.49|1142.49|1144.42|1141.42|0
1737105600000|2025-01-17 09:20:00|1145.06|1142.06|1145.06|1142.06|1146.13|1143.13|1144.63|1141.63|0
1737105900000|2025-01-17 09:25:00|1144.74|1141.74|1146.13|1143.13|1147.19|1144.19|1144.63|1141.63|0
1737106200000|2025-01-17 09:30:00|1146.23|1143.23|1145.49|1142.49|1146.34|1143.34|1144.85|1141.85|0
1737106500000|2025-01-17 09:35:00|1145.48|1142.48|1143.78|1140.78|1145.48|1142.48|1143.57|1140.57|0
1737106800000|2025-01-17 09:40:00|1143.99|1140.99|1143.78|1140.78|1144.63|1141.63|1143.56|1140.56|0
1737107100000|2025-01-17 09:45:00|1143.99|1140.99|1144.42|1141.42|1144.63|1141.63|1142.92|1139.92|0
1737107400000|2025-01-17 09:50:00|1144.2|1141.2|1143.78|1140.78|1144.2|1141.2|1143.14|1140.14|0
1737107700000|2025-01-17 09:55:00|1143.77|1140.77|1143.99|1140.99|1144.41|1141.41|1143.13|1140.13|0
1737108000000|2025-01-17 10:00:00|1144.41|1141.41|1142.28|1139.28|1144.41|1141.41|1142.28|1139.28|0
1737108300000|2025-01-17 10:05:00|1142.07|1139.07|1144.2|1141.2|1144.41|1141.41|1141.53|1138.53|0
1737108600000|2025-01-17 10:10:00|1143.99|1140.99|1144.94|1141.94|1145.05|1142.05|1143.34|1140.34|0
1737108900000|2025-01-17 10:15:00|1144.84|1141.84|1145.9|1142.9|1145.9|1142.9|1144.41|1141.41|0
1737109200000|2025-01-17 10:20:00|1146.43|1143.43|1145.47|1142.47|1146.54|1143.54|1144.41|1141.41|0
1737109500000|2025-01-17 10:25:00|1145.36|1142.36|1143.98|1140.98|1145.47|1142.47|1143.77|1140.77|0
1737109800000|2025-01-17 10:30:00|1143.87|1140.87|1144.41|1141.41|1144.41|1141.41|1142.7|1139.7|0
1737110100000|2025-01-17 10:35:00|1144.19|1141.19|1143.34|1140.34|1144.41|1141.41|1142.91|1139.91|0
1737110400000|2025-01-17 10:40:00|1143.55|1140.55|1143.76|1140.76|1144.51|1141.51|1143.34|1140.34|0
1737110700000|2025-01-17 10:45:00|1143.87|1140.87|1144.83|1141.83|1145.04|1142.04|1143.55|1140.55|0
1737111000000|2025-01-17 10:50:00|1144.62|1141.62|1143.65|1140.65|1144.62|1141.62|1141.63|1138.63|0
1737111300000|2025-01-17 10:55:00|1143.55|1140.55|1143.55|1140.55|1144.61|1141.61|1143.44|1140.44|0
1737111600000|2025-01-17 11:00:00|1144.93|1141.93|1144.61|1141.61|1145.89|1142.89|1144.4|1141.4|0
1737111900000|2025-01-17 11:05:00|1144.83|1141.83|1145.25|1142.25|1145.47|1142.47|1144.61|1141.61|0
1737112200000|2025-01-17 11:10:00|1145.47|1142.47|1144.82|1141.82|1145.47|1142.47|1143.97|1140.97|0
1737112500000|2025-01-17 11:15:00|1145.04|1142.04|1146.53|1143.53|1147.17|1144.17|1145.04|1142.04|0
1737112800000|2025-01-17 11:20:00|1146.32|1143.32|1146.1|1143.1|1146.32|1143.32|1145.04|1142.04|0
1737113100000|2025-01-17 11:25:00|1145.99|1142.99|1146.31|1143.31|1146.95|1143.95|1145.46|1142.46|0
1737113400000|2025-01-17 11:30:00|1146.53|1143.53|1146.95|1143.95|1147.81|1144.81|1146.53|1143.53|0
1737113700000|2025-01-17 11:35:00|1146.74|1143.74|1148.45|1145.45|1148.66|1145.66|1146.74|1143.74|0
1737114000000|2025-01-17 11:40:00|1148.66|1145.66|1147.27|1144.27|1148.66|1145.66|1147.16|1144.16|0
1737114300000|2025-01-17 11:45:00|1147.16|1144.16|1145.35|1142.35|1147.59|1144.59|1145.24|1142.24|0
1737114600000|2025-01-17 11:50:00|1145.46|1142.46|1143.96|1140.96|1145.46|1142.46|1142.68|1139.68|0
1737114900000|2025-01-17 11:55:00|1143.75|1140.75|1143.11|1140.11|1143.96|1140.96|1141.83|1138.83|0
1737115200000|2025-01-17 12:00:00|1142.68|1139.68|1141.4|1138.4|1142.68|1139.68|1139.7|1136.7|0
1737115500000|2025-01-17 12:05:00|1141.19|1138.19|1144.17|1141.17|1144.39|1141.39|1141.19|1138.19|0
1737115800000|2025-01-17 12:10:00|1143.96|1140.96|1145.24|1142.24|1145.45|1142.45|1143.53|1140.53|0
1737116100000|2025-01-17 12:15:00|1145.02|1142.02|1145.66|1142.66|1145.66|1142.66|1143.11|1140.11|0
1737116400000|2025-01-17 12:20:00|1145.45|1142.45|1146.3|1143.3|1146.94|1143.94|1143.96|1140.96|0
1737116700000|2025-01-17 12:25:00|1146.09|1143.09|1145.87|1142.87|1146.94|1143.94|1145.02|1142.02|0
1737117000000|2025-01-17 12:30:00|1145.76|1142.76|1142.68|1139.68|1146.73|1143.73|1142.68|1139.68|0
1737117300000|2025-01-17 12:35:00|1142.46|1139.46|1143.74|1140.74|1144.38|1141.38|1142.04|1139.04|0
1737117600000|2025-01-17 12:40:00|1143.31|1140.31|1144.59|1141.59|1144.59|1141.59|1142.46|1139.46|0
1737117900000|2025-01-17 12:45:00|1144.81|1141.81|1143.31|1140.31|1144.81|1141.81|1143.31|1140.31|0
1737118200000|2025-01-17 12:50:00|1143.1|1140.1|1145.44|1142.44|1145.44|1142.44|1143.1|1140.1|0
1737118500000|2025-01-17 12:55:00|1145.55|1142.55|1145.66|1142.66|1145.87|1142.87|1144.16|1141.16|0
1737118800000|2025-01-17 13:00:00|1145.23|1142.23|1148.21|1145.21|1148.43|1145.43|1145.23|1142.23|0
1737119100000|2025-01-17 13:05:00|1148|1145|1153.34|1150.34|1153.34|1150.34|1148|1145|0
1737119400000|2025-01-17 13:10:00|1153.23|1150.23|1154.19|1151.19|1155.48|1152.48|1153.23|1150.23|0
1737119700000|2025-01-17 13:15:00|1154.41|1151.41|1156.54|1153.54|1156.97|1153.97|1154.41|1151.41|0
1737120000000|2025-01-17 13:20:00|1156.43|1153.43|1158.25|1155.25|1159.32|1156.32|1156.43|1153.43|0
1737120300000|2025-01-17 13:25:00|1158.47|1155.47|1157.71|1154.71|1158.89|1155.89|1156.97|1153.97|0
1737120600000|2025-01-17 13:30:00|1158.25|1155.25|1165.95|1162.95|1168.21|1165.21|1158.25|1155.25|0
1737120900000|2025-01-17 13:35:00|1165.53|1162.53|1161.03|1158.03|1166.38|1163.38|1159.53|1156.53|0
1737121200000|2025-01-17 13:40:00|1161.24|1158.24|1163.38|1160.38|1163.81|1160.81|1160.81|1157.81|0
1737121500000|2025-01-17 13:45:00|1163.6|1160.6|1161.67|1158.67|1164.24|1161.24|1161.03|1158.03|0
1737121800000|2025-01-17 13:50:00|1161.88|1158.88|1160.17|1157.17|1163.6|1160.6|1160.17|1157.17|0
1737122100000|2025-01-17 13:55:00|1160.38|1157.38|1164.66|1161.66|1165.09|1162.09|1160.17|1157.17|0
1737122400000|2025-01-17 14:00:00|1164.88|1161.88|1169.59|1166.59|1170.24|1167.24|1164.45|1161.45|0
1737122700000|2025-01-17 14:05:00|1170.34|1167.34|1168.52|1165.52|1170.66|1167.66|1167.02|1164.02|0
1737123000000|2025-01-17 14:10:00|1168.3|1165.3|1171.52|1168.52|1173.88|1170.88|1168.3|1165.3|0
1737123300000|2025-01-17 14:15:00|1171.31|1168.31|1170.85|1167.85|1173.81|1170.81|1170|1167|0
1737123600000|2025-01-17 14:20:00|1170.96|1167.96|1169.57|1166.57|1173.21|1170.21|1168.5|1165.5|0
1737123900000|2025-01-17 14:25:00|1169.99|1166.99|1171.92|1168.92|1177.5|1174.5|1169.57|1166.57|0
1737124200000|2025-01-17 14:30:00|1172.99|1169.99|1166.57|1163.57|1173.42|1170.42|1164.43|1161.43|0
1737124500000|2025-01-17 14:35:00|1166.99|1163.99|1164.85|1161.85|1170.74|1167.74|1163.36|1160.36|0
1737124800000|2025-01-17 14:40:00|1164.64|1161.64|1165.14|1162.14|1169.35|1166.35|1159.63|1156.63|0
1737125100000|2025-01-17 14:45:00|1165.78|1162.78|1172.84|1169.84|1172.84|1169.84|1165.78|1162.78|0
1737125400000|2025-01-17 14:50:00|1172.63|1169.63|1168.99|1165.99|1175.41|1172.41|1168.13|1165.13|0
1737125700000|2025-01-17 14:55:00|1169.84|1166.84|1167.27|1164.27|1172.63|1169.63|1165.56|1162.56|0
1737126000000|2025-01-17 15:00:00|1167.7|1164.7|1174.12|1171.12|1174.55|1171.55|1167.06|1164.06|0
1737126300000|2025-01-17 15:05:00|1174.55|1171.55|1171.04|1168.04|1178.85|1175.85|1171.04|1168.04|0
1737126600000|2025-01-17 15:10:00|1171.25|1168.25|1174.46|1171.46|1176.18|1173.18|1170.4|1167.4|0
1737126900000|2025-01-17 15:15:00|1174.68|1171.68|1175.1|1172.1|1176.39|1173.39|1173.82|1170.82|0
1737127200000|2025-01-17 15:20:00|1175.75|1172.75|1170.18|1167.18|1175.75|1172.75|1166.76|1163.76|0
1737127500000|2025-01-17 15:25:00|1170.82|1167.82|1173.57|1170.57|1173.79|1170.79|1166.02|1163.02|0
1737127800000|2025-01-17 15:30:00|1174.22|1171.22|1175.72|1172.72|1176.89|1173.89|1172.29|1169.29|0
1737128100000|2025-01-17 15:35:00|1175.5|1172.5|1178.73|1175.73|1179.58|1176.58|1175.07|1172.07|0
1737128400000|2025-01-17 15:40:00|1178.94|1175.94|1177.87|1174.87|1180.23|1177.23|1177.01|1174.01|0
1737128700000|2025-01-17 15:45:00|1178.08|1175.08|1179.58|1176.58|1179.58|1176.58|1176.8|1173.8|0
1737129000000|2025-01-17 15:50:00|1179.8|1176.8|1181.94|1178.94|1182.15|1179.15|1178.94|1175.94|0
1737129300000|2025-01-17 15:55:00|1181.72|1178.72|1184.08|1181.08|1184.3|1181.3|1180.87|1177.87|0
1737129600000|2025-01-17 16:00:00|1183.87|1180.87|1182.58|1179.58|1184.3|1181.3|1180.65|1177.65|0
1737129900000|2025-01-17 16:05:00|1182.15|1179.15|1184.91|1181.91|1186.63|1183.63|1181.29|1178.29|0
1737130200000|2025-01-17 16:10:00|1185.13|1182.13|1185.55|1182.55|1186.2|1183.2|1183.41|1180.41|0
1737130500000|2025-01-17 16:15:00|1185.77|1182.77|1185.87|1182.87|1187.27|1184.27|1184.48|1181.48|0
1737130800000|2025-01-17 16:20:00|1185.98|1182.98|1189.42|1186.42|1189.42|1186.42|1185.55|1182.55|0
1737131100000|2025-01-17 16:25:00|1189.21|1186.21|1189.42|1186.42|1192.22|1189.22|1188.99|1185.99|0
1737131400000|2025-01-17 16:30:00|1189.85|1186.85|1185.56|1182.56|1191.14|1188.14|1183.62|1180.62|0
1737131700000|2025-01-17 16:35:00|1185.34|1182.34|1188.42|1185.42|1189.06|1186.06|1185.34|1182.34|0
1737132000000|2025-01-17 16:40:00|1188.63|1185.63|1188.85|1185.85|1189.06|1186.06|1186.91|1183.91|0
1737132300000|2025-01-17 16:45:00|1189.06|1186.06|1187.99|1184.99|1189.92|1186.92|1185.84|1182.84|0
1737132600000|2025-01-17 16:50:00|1188.2|1185.2|1185.19|1182.19|1188.85|1185.85|1185.19|1182.19|0
1737132900000|2025-01-17 16:55:00|1185.3|1182.3|1185.19|1182.19|1187.13|1184.13|1184.12|1181.12|0
1737133200000|2025-01-17 17:00:00|1185.62|1182.62|1183.48|1180.48|1185.62|1182.62|1181.55|1178.55|0
1737133500000|2025-01-17 17:05:00|1183.9|1180.9|1185.62|1182.62|1186.48|1183.48|1183.26|1180.26|0
1737133800000|2025-01-17 17:10:00|1185.84|1182.84|1188.2|1185.2|1188.41|1185.41|1185.19|1182.19|0
1737134100000|2025-01-17 17:15:00|1188.41|1185.41|1189.27|1186.27|1189.48|1186.48|1187.44|1184.44|0
1737134400000|2025-01-17 17:20:00|1189.48|1186.48|1190.77|1187.77|1191.42|1188.42|1189.27|1186.27|0
1737134700000|2025-01-17 17:25:00|1190.56|1187.56|1191.42|1188.42|1192.06|1189.06|1190.34|1187.34|0
1737135000000|2025-01-17 17:30:00|1191.63|1188.63|1190.98|1187.98|1192.28|1189.28|1190.98|1187.98|0
1737135300000|2025-01-17 17:35:00|1191.2|1188.2|1192.06|1189.06|1192.7|1189.7|1188.84|1185.84|0
1737135600000|2025-01-17 17:40:00|1192.16|1189.16|1190.77|1187.77|1192.16|1189.16|1190.34|1187.34|0
1737135900000|2025-01-17 17:45:00|1191.2|1188.2|1191.41|1188.41|1192.06|1189.06|1190.66|1187.66|0
1737136200000|2025-01-17 17:50:00|1191.84|1188.84|1190.98|1187.98|1192.06|1189.06|1189.69|1186.69|0
1737136500000|2025-01-17 17:55:00|1190.87|1187.87|1190.98|1187.98|1191.41|1188.41|1187.97|1184.97|0
1737136800000|2025-01-17 18:00:00|1190.87|1187.87|1190.33|1187.33|1190.98|1187.98|1188.19|1185.19|0
1737137100000|2025-01-17 18:05:00|1190.12|1187.12|1191.62|1188.62|1192.48|1189.48|1190.12|1187.12|0
1737137400000|2025-01-17 18:10:00|1191.41|1188.41|1193.34|1190.34|1194.2|1191.2|1191.41|1188.41|0
1737137700000|2025-01-17 18:15:00|1193.13|1190.13|1193.34|1190.34|1193.99|1190.99|1192.7|1189.7|0
1737138000000|2025-01-17 18:20:00|1193.56|1190.56|1193.55|1190.55|1195.06|1192.06|1193.55|1190.55|0
1737138300000|2025-01-17 18:25:00|1193.98|1190.98|1192.26|1189.26|1194.2|1191.2|1192.05|1189.05|0
1737138600000|2025-01-17 18:30:00|1192.05|1189.05|1189.9|1186.9|1192.91|1189.91|1189.68|1186.68|0
1737138900000|2025-01-17 18:35:00|1190.11|1187.11|1192.26|1189.26|1192.69|1189.69|1189.68|1186.68|0
1737139200000|2025-01-17 18:40:00|1192.05|1189.05|1188.61|1185.61|1192.26|1189.26|1187.75|1184.75|0
1737139500000|2025-01-17 18:45:00|1189.04|1186.04|1188.18|1185.18|1191.4|1188.4|1188.18|1185.18|0
1737139800000|2025-01-17 18:50:00|1188.39|1185.39|1187.96|1184.96|1188.39|1185.39|1186.67|1183.67|0
1737140100000|2025-01-17 18:55:00|1187.75|1184.75|1188.28|1185.28|1188.28|1185.28|1184.96|1181.96|0
1737140400000|2025-01-17 19:00:00|1188.18|1185.18|1187.96|1184.96|1189.25|1186.25|1187.53|1184.53|0
1737140700000|2025-01-17 19:05:00|1188.17|1185.17|1187.24|1184.24|1188.39|1185.39|1184.31|1181.31|0
1737141000000|2025-01-17 19:10:00|1187.67|1184.67|1188.53|1185.53|1189.17|1186.17|1186.38|1183.38|0
1737141300000|2025-01-17 19:15:00|1188.63|1185.63|1184.88|1181.88|1189.39|1186.39|1184.66|1181.66|0
1737141600000|2025-01-17 19:20:00|1185.09|1182.09|1190.24|1187.24|1190.67|1187.67|1185.09|1182.09|0
1737141900000|2025-01-17 19:25:00|1190.03|1187.03|1187.98|1184.98|1190.24|1187.24|1187.67|1184.67|0
1737142200000|2025-01-17 19:30:00|1188.31|1185.31|1188.52|1185.52|1188.74|1185.74|1186.81|1183.81|0
1737142500000|2025-01-17 19:35:00|1188.74|1185.74|1188.52|1185.52|1190.03|1187.03|1188.09|1185.09|0
1737142800000|2025-01-17 19:40:00|1188.31|1185.31|1187.77|1184.77|1189.38|1186.38|1186.8|1183.8|0
1737143100000|2025-01-17 19:45:00|1187.98|1184.98|1187.66|1184.66|1189.17|1186.17|1187.45|1184.45|0
1737143400000|2025-01-17 19:50:00|1187.45|1184.45|1185.51|1182.51|1188.09|1185.09|1185.3|1182.3|0
1737143700000|2025-01-17 19:55:00|1185.3|1182.3|1185.94|1182.94|1186.8|1183.8|1184.01|1181.01|0
1737144000000|2025-01-17 20:00:00|1184.66|1181.66|1181.65|1178.65|1184.66|1181.66|1180.15|1177.15|0
1737144300000|2025-01-17 20:05:00|1181.44|1178.44|1185.3|1182.3|1185.3|1182.3|1180.36|1177.36|0
1737144600000|2025-01-17 20:10:00|1185.51|1182.51|1184.22|1181.22|1186.8|1183.8|1184.22|1181.22|0
1737144900000|2025-01-17 20:15:00|1184.44|1181.44|1186.58|1183.58|1186.8|1183.8|1183.79|1180.79|0
1737145200000|2025-01-17 20:20:00|1186.15|1183.15|1187.66|1184.66|1187.87|1184.87|1186.15|1183.15|0
1737145500000|2025-01-17 20:25:00|1187.44|1184.44|1184.86|1181.86|1187.44|1184.44|1184.22|1181.22|0
1737145800000|2025-01-17 20:30:00|1185.29|1182.29|1188.3|1185.3|1188.51|1185.51|1184.65|1181.65|0
1737146100000|2025-01-17 20:35:00|1188.08|1185.08|1187.87|1184.87|1188.94|1185.94|1187.65|1184.65|0
1737146400000|2025-01-17 20:40:00|1187.65|1184.65|1186.36|1183.36|1188.08|1185.08|1185.08|1182.08|0
1737146700000|2025-01-17 20:45:00|1186.15|1183.15|1186.34|1183.34|1188.27|1185.27|1185.91|1182.91|0
1737147000000|2025-01-17 20:50:00|1185.91|1182.91|1186.12|1183.12|1188.91|1185.91|1182.69|1179.69|0
1737147300000|2025-01-17 20:55:00|1183.33|1180.33|1180.76|1177.76|1183.55|1180.55|1179.04|1176.04|0
1737147600000|2025-01-17 21:00:00|1180.54|1177.54|1177.11|1174.11|1180.54|1177.54|1176.9|1173.9|0
1737147900000|2025-01-17 21:05:00|1177.33|1174.33|1179.68|1176.68|1179.9|1176.9|1176.9|1173.9|0
1737148200000|2025-01-17 21:10:00|1179.47|1176.47|1177.97|1174.97|1179.47|1176.47|1177.11|1174.11|0
1737335700000|2025-01-20 01:15:00|1175.23|1172.03|1174.8|1171.6|1175.23|1172.03|1174.59|1171.39|0
1737336000000|2025-01-20 01:20:00|1175.01|1171.81|1175.01|1171.81|1175.44|1172.24|1173.3|1170.1|0
1737336300000|2025-01-20 01:25:00|1175.11|1171.91|1174.8|1171.6|1175.65|1172.45|1174.47|1171.27|0
1737336600000|2025-01-20 01:30:00|1174.7|1171.7|1175.98|1172.98|1175.98|1172.98|1173.84|1170.84|0
1737336900000|2025-01-20 01:35:00|1176.41|1173.41|1177.69|1174.69|1177.69|1174.69|1176.19|1173.19|0
1737337200000|2025-01-20 01:40:00|1177.58|1174.58|1177.05|1174.05|1177.58|1174.58|1175.76|1172.76|0
1737337500000|2025-01-20 01:45:00|1176.94|1173.94|1178.33|1175.33|1178.33|1175.33|1176.83|1173.83|0
1737337800000|2025-01-20 01:50:00|1178.22|1175.22|1177.69|1174.69|1178.33|1175.33|1176.83|1173.83|0
1737338100000|2025-01-20 01:55:00|1177.79|1174.79|1176.83|1173.83|1178.11|1175.11|1176.19|1173.19|0
1737338400000|2025-01-20 02:00:00|1176.62|1173.62|1176.19|1173.19|1177.04|1174.04|1176.19|1173.19|0
1737338700000|2025-01-20 02:05:00|1176.61|1173.61|1176.19|1173.19|1176.83|1173.83|1175.76|1172.76|0
1737339000000|2025-01-20 02:10:00|1176.29|1173.29|1176.4|1173.4|1176.83|1173.83|1175.97|1172.97|0
1737339300000|2025-01-20 02:15:00|1176.5|1173.5|1177.04|1174.04|1177.47|1174.47|1176.4|1173.4|0
1737339600000|2025-01-20 02:20:00|1176.61|1173.61|1176.61|1173.61|1177.04|1174.04|1175.76|1172.76|0
1737339900000|2025-01-20 02:25:00|1176.5|1173.5|1176.5|1173.5|1177.25|1174.25|1175.75|1172.75|0
1737340200000|2025-01-20 02:30:00|1176.61|1173.61|1177.04|1174.04|1177.25|1174.25|1176.61|1173.61|0
1737340500000|2025-01-20 02:35:00|1177.25|1174.25|1176.82|1173.82|1177.25|1174.25|1176.61|1173.61|0
1737340800000|2025-01-20 02:40:00|1176.61|1173.61|1177.25|1174.25|1177.25|1174.25|1176.39|1173.39|0
1737341100000|2025-01-20 02:45:00|1177.03|1174.03|1175.75|1172.75|1177.25|1174.25|1175.75|1172.75|0
1737341400000|2025-01-20 02:50:00|1175.96|1172.96|1175.11|1172.11|1175.96|1172.96|1175.11|1172.11|0
1737341700000|2025-01-20 02:55:00|1175.32|1172.32|1176.39|1173.39|1176.6|1173.6|1174.89|1171.89|0
1737342000000|2025-01-20 03:00:00|1176.49|1173.49|1175.75|1172.75|1176.7|1173.7|1175.75|1172.75|0
1737342300000|2025-01-20 03:05:00|1175.96|1172.96|1176.28|1173.28|1176.39|1173.39|1175.1|1172.1|0
1737342600000|2025-01-20 03:10:00|1176.17|1173.17|1177.13|1174.13|1177.24|1174.24|1175.96|1172.96|0
1737342900000|2025-01-20 03:15:00|1177.24|1174.24|1179.17|1176.17|1179.38|1176.38|1177.24|1174.24|0
1737343200000|2025-01-20 03:20:00|1179.38|1176.38|1178.31|1175.31|1179.38|1176.38|1178.1|1175.1|0
1737343500000|2025-01-20 03:25:00|1177.45|1174.45|1177.45|1174.45|1177.67|1174.67|1176.81|1173.81|0
1737343800000|2025-01-20 03:30:00|1177.24|1174.24|1178.52|1175.52|1178.74|1175.74|1176.81|1173.81|0
1737344100000|2025-01-20 03:35:00|1178.31|1175.31|1177.45|1174.45|1178.52|1175.52|1177.45|1174.45|0
1737344400000|2025-01-20 03:40:00|1177.66|1174.66|1177.55|1174.55|1178.09|1175.09|1177.45|1174.45|0
1737344700000|2025-01-20 03:45:00|1177.66|1174.66|1177.02|1174.02|1178.09|1175.09|1176.81|1173.81|0
1737345000000|2025-01-20 03:50:00|1176.81|1173.81|1177.45|1174.45|1177.66|1174.66|1176.81|1173.81|0
1737345300000|2025-01-20 03:55:00|1177.55|1174.55|1178.73|1175.73|1178.73|1175.73|1177.45|1174.45|0
1737345600000|2025-01-20 04:00:00|1178.52|1175.52|1179.9|1176.9|1180.01|1177.01|1178.09|1175.09|0
1737345900000|2025-01-20 04:05:00|1179.8|1176.8|1179.37|1176.37|1180.01|1177.01|1179.16|1176.16|0
1737346200000|2025-01-20 04:10:00|1180.01|1177.01|1178.73|1175.73|1180.01|1177.01|1178.73|1175.73|0
1737346500000|2025-01-20 04:15:00|1178.94|1175.94|1179.37|1176.37|1179.58|1176.58|1178.94|1175.94|0
1737346800000|2025-01-20 04:20:00|1179.26|1176.26|1178.94|1175.94|1179.26|1176.26|1178.73|1175.73|0
1737347100000|2025-01-20 04:25:00|1178.83|1175.83|1178.51|1175.51|1178.94|1175.94|1178.08|1175.08|0
1737347400000|2025-01-20 04:30:00|1178.61|1175.61|1178.29|1175.29|1178.72|1175.72|1178.08|1175.08|0
1737347700000|2025-01-20 04:35:00|1178.08|1175.08|1178.51|1175.51|1178.61|1175.61|1178.08|1175.08|0
1737348000000|2025-01-20 04:40:00|1178.72|1175.72|1178.72|1175.72|1178.94|1175.94|1178.61|1175.61|0
1737348300000|2025-01-20 04:45:00|1179.15|1176.15|1179.36|1176.36|1179.79|1176.79|1179.15|1176.15|0
1737348600000|2025-01-20 04:50:00|1179.15|1176.15|1179.79|1176.79|1179.79|1176.79|1179.15|1176.15|0
1737348900000|2025-01-20 04:55:00|1180|1177|1180.43|1177.43|1180.53|1177.53|1180|1177|0
1737349200000|2025-01-20 05:00:00|1180.22|1177.22|1180.43|1177.43|1180.64|1177.64|1180|1177|0
1737349500000|2025-01-20 05:05:00|1180.22|1177.22|1180.32|1177.32|1180.64|1177.64|1180.21|1177.21|0
1737349800000|2025-01-20 05:10:00|1180.21|1177.21|1180.86|1177.86|1180.86|1177.86|1180.21|1177.21|0
1737350100000|2025-01-20 05:15:00|1180.64|1177.64|1180.43|1177.43|1180.86|1177.86|1180|1177|0
1737350400000|2025-01-20 05:20:00|1180.53|1177.53|1180.64|1177.64|1181.28|1178.28|1180.43|1177.43|0
1737350700000|2025-01-20 05:25:00|1180.85|1177.85|1180.42|1177.42|1180.85|1177.85|1180.42|1177.42|0
1737351000000|2025-01-20 05:30:00|1180.53|1177.53|1180.64|1177.64|1180.64|1177.64|1180.42|1177.42|0
1737351300000|2025-01-20 05:35:00|1180.85|1177.85|1180.64|1177.64|1180.85|1177.85|1180.64|1177.64|0
1737351600000|2025-01-20 05:40:00|1180.42|1177.42|1180.85|1177.85|1180.85|1177.85|1180.42|1177.42|0
1737351900000|2025-01-20 05:45:00|1180.64|1177.64|1179.99|1176.99|1180.85|1177.85|1179.99|1176.99|0
1737352200000|2025-01-20 05:50:00|1180.09|1177.09|1180.2|1177.2|1180.42|1177.42|1179.99|1176.99|0
1737352500000|2025-01-20 05:55:00|1180.42|1177.42|1180.63|1177.63|1180.63|1177.63|1180.31|1177.31|0
1737352800000|2025-01-20 06:00:00|1180.85|1177.85|1180.2|1177.2|1181.06|1178.06|1180.2|1177.2|0
1737353100000|2025-01-20 06:05:00|1180.09|1177.09|1180.2|1177.2|1180.42|1177.42|1179.77|1176.77|0
1737353400000|2025-01-20 06:10:00|1179.99|1176.99|1180.63|1177.63|1180.84|1177.84|1179.77|1176.77|0
1737353700000|2025-01-20 06:15:00|1180.41|1177.41|1180.63|1177.63|1180.73|1177.73|1180.2|1177.2|0
1737354000000|2025-01-20 06:20:00|1180.52|1177.52|1180.84|1177.84|1181.06|1178.06|1180.52|1177.52|0
1737354300000|2025-01-20 06:25:00|1180.73|1177.73|1181.7|1178.7|1181.7|1178.7|1180.63|1177.63|0
1737354600000|2025-01-20 06:30:00|1181.91|1178.91|1181.91|1178.91|1182.34|1179.34|1181.7|1178.7|0
1737354900000|2025-01-20 06:35:00|1181.7|1178.7|1181.69|1178.69|1181.91|1178.91|1181.05|1178.05|0
1737355200000|2025-01-20 06:40:00|1181.58|1178.58|1182.12|1179.12|1182.12|1179.12|1181.05|1178.05|0
1737355500000|2025-01-20 06:45:00|1182.34|1179.34|1182.76|1179.76|1182.98|1179.98|1182.34|1179.34|0
1737355800000|2025-01-20 06:50:00|1182.98|1179.98|1183.62|1180.62|1184.26|1181.26|1182.98|1179.98|0
1737356100000|2025-01-20 06:55:00|1183.83|1180.83|1183.19|1180.19|1184.48|1181.48|1182.98|1179.98|0
1737356400000|2025-01-20 07:00:00|1183.4|1180.4|1182.97|1179.97|1184.05|1181.05|1182.86|1179.86|0
1737356700000|2025-01-20 07:05:00|1182.86|1179.86|1184.47|1181.47|1184.47|1181.47|1182.76|1179.76|0
1737357000000|2025-01-20 07:10:00|1184.69|1181.69|1184.04|1181.04|1184.69|1181.69|1183.83|1180.83|0
1737357300000|2025-01-20 07:15:00|1183.83|1180.83|1183.61|1180.61|1184.04|1181.04|1183.4|1180.4|0
1737357600000|2025-01-20 07:20:00|1183.83|1180.83|1183.61|1180.61|1183.83|1180.83|1183.4|1180.4|0
1737357900000|2025-01-20 07:25:00|1183.72|1180.72|1182.86|1179.86|1183.72|1180.72|1182.76|1179.76|0
1737358200000|2025-01-20 07:30:00|1182.97|1179.97|1183.61|1180.61|1184.04|1181.04|1182.76|1179.76|0
1737358500000|2025-01-20 07:35:00|1183.71|1180.71|1184.47|1181.47|1184.9|1181.9|1183.71|1180.71|0
1737358800000|2025-01-20 07:40:00|1184.57|1181.57|1184.9|1181.9|1185.32|1182.32|1184.47|1181.47|0
1737359100000|2025-01-20 07:45:00|1185.11|1182.11|1186.64|1183.64|1186.9|1183.9|1184.9|1181.9|0
1737359400000|2025-01-20 07:50:00|1186.85|1183.85|1188.57|1185.57|1188.78|1185.78|1186.85|1183.85|0
1737359700000|2025-01-20 07:55:00|1188.35|1185.35|1188.99|1185.99|1188.99|1185.99|1187.92|1184.92|0
1737360000000|2025-01-20 08:00:00|1188.57|1185.57|1187.92|1184.92|1188.57|1185.57|1185.99|1182.99|0
1737360300000|2025-01-20 08:05:00|1187.49|1184.49|1190.07|1187.07|1190.49|1187.49|1187.28|1184.28|0
1737360600000|2025-01-20 08:10:00|1189.85|1186.85|1189.21|1186.21|1189.85|1186.85|1188.35|1185.35|0
1737360900000|2025-01-20 08:15:00|1189.31|1186.31|1188.78|1185.78|1189.64|1186.64|1186.63|1183.63|0
1737361200000|2025-01-20 08:20:00|1188.99|1185.99|1186.84|1183.84|1188.99|1185.99|1186.63|1183.63|0
1737361500000|2025-01-20 08:25:00|1186.63|1183.63|1182.77|1179.77|1187.06|1184.06|1180.73|1177.73|0
1737361800000|2025-01-20 08:30:00|1182.99|1179.99|1184.91|1181.91|1184.91|1181.91|1182.13|1179.13|0
1737362100000|2025-01-20 08:35:00|1184.7|1181.7|1186.41|1183.41|1186.63|1183.63|1184.27|1181.27|0
1737362400000|2025-01-20 08:40:00|1186.2|1183.2|1185.34|1182.34|1186.63|1183.63|1183.84|1180.84|0
1737362700000|2025-01-20 08:45:00|1185.44|1182.44|1184.48|1181.48|1185.98|1182.98|1184.27|1181.27|0
1737363000000|2025-01-20 08:50:00|1184.7|1181.7|1184.91|1181.91|1185.34|1182.34|1184.16|1181.16|0
1737363300000|2025-01-20 08:55:00|1185.12|1182.12|1185.12|1182.12|1185.34|1182.34|1184.15|1181.15|0
1737363600000|2025-01-20 09:00:00|1185.01|1182.01|1186.19|1183.19|1186.84|1183.84|1184.27|1181.27|0
1737363900000|2025-01-20 09:05:00|1185.76|1182.76|1187.48|1184.48|1188.34|1185.34|1185.76|1182.76|0
1737364200000|2025-01-20 09:10:00|1187.69|1184.69|1187.05|1184.05|1188.12|1185.12|1186.83|1183.83|0
1737364500000|2025-01-20 09:15:00|1186.83|1183.83|1187.69|1184.69|1188.33|1185.33|1186.29|1183.29|0
1737364800000|2025-01-20 09:20:00|1187.58|1184.58|1186.4|1183.4|1187.69|1184.69|1186.19|1183.19|0
1737365100000|2025-01-20 09:25:00|1186.72|1183.72|1186.4|1183.4|1186.72|1183.72|1185.12|1182.12|0
1737365400000|2025-01-20 09:30:00|1186.62|1183.62|1184.69|1181.69|1187.26|1184.26|1184.69|1181.69|0
1737365700000|2025-01-20 09:35:00|1184.47|1181.47|1184.69|1181.69|1185.11|1182.11|1184.26|1181.26|0
1737366000000|2025-01-20 09:40:00|1184.47|1181.47|1185.97|1182.97|1185.97|1182.97|1184.47|1181.47|0
1737366300000|2025-01-20 09:45:00|1186.18|1183.18|1184.9|1181.9|1186.18|1183.18|1184.9|1181.9|0
1737366600000|2025-01-20 09:50:00|1184.79|1181.79|1185.33|1182.33|1185.54|1182.54|1184.47|1181.47|0
1737366900000|2025-01-20 09:55:00|1185.43|1182.43|1186.18|1183.18|1186.4|1183.4|1185.32|1182.32|0
1737367200000|2025-01-20 10:00:00|1186.28|1183.28|1185.32|1182.32|1187.47|1184.47|1185.21|1182.21|0
1737367500000|2025-01-20 10:05:00|1185.54|1182.54|1183.61|1180.61|1185.85|1182.85|1183.39|1180.39|0
1737367800000|2025-01-20 10:10:00|1183.82|1180.82|1184.46|1181.46|1184.78|1181.78|1183.61|1180.61|0
1737368100000|2025-01-20 10:15:00|1184.57|1181.57|1183.61|1180.61|1185.42|1182.42|1182.96|1179.96|0
1737368400000|2025-01-20 10:20:00|1183.82|1180.82|1185.64|1182.64|1186.18|1183.18|1183.82|1180.82|0
1737368700000|2025-01-20 10:25:00|1185.53|1182.53|1185.64|1182.64|1186.18|1183.18|1184.89|1181.89|0
1737369000000|2025-01-20 10:30:00|1185.75|1182.75|1184.46|1181.46|1185.85|1182.85|1184.03|1181.03|0
1737369300000|2025-01-20 10:35:00|1184.35|1181.35|1185.1|1182.1|1185.1|1182.1|1183.82|1180.82|0
1737369600000|2025-01-20 10:40:00|1185.32|1182.32|1185.1|1182.1|1185.53|1182.53|1184.03|1181.03|0
1737369900000|2025-01-20 10:45:00|1184.89|1181.89|1187.03|1184.03|1187.03|1184.03|1184.67|1181.67|0
1737370200000|2025-01-20 10:50:00|1187.35|1184.35|1187.03|1184.03|1187.67|1184.67|1186.17|1183.17|0
1737370500000|2025-01-20 10:55:00|1186.81|1183.81|1185.41|1182.41|1186.81|1183.81|1185.2|1182.2|0
1737370800000|2025-01-20 11:00:00|1184.88|1181.88|1186.38|1183.38|1186.38|1183.38|1184.45|1181.45|0
1737371100000|2025-01-20 11:05:00|1186.1|1183.1|1185.67|1182.67|1186.31|1183.31|1185.24|1182.24|0
1737371400000|2025-01-20 11:10:00|1185.45|1182.45|1184.6|1181.6|1185.45|1182.45|1184.17|1181.17|0
1737371700000|2025-01-20 11:15:00|1184.38|1181.38|1184.48|1181.48|1185.02|1182.02|1184.17|1181.17|0
1737372000000|2025-01-20 11:20:00|1184.38|1181.38|1183.52|1180.52|1185.02|1182.02|1183.31|1180.31|0
1737372300000|2025-01-20 11:25:00|1183.31|1180.31|1184.16|1181.16|1184.16|1181.16|1183.31|1180.31|0
1737372600000|2025-01-20 11:30:00|1183.95|1180.95|1185.66|1182.66|1185.88|1182.88|1183.95|1180.95|0
1737372900000|2025-01-20 11:35:00|1185.45|1182.45|1185.12|1182.12|1185.98|1182.98|1184.8|1181.8|0
1737373200000|2025-01-20 11:40:00|1185.02|1182.02|1183.95|1180.95|1185.34|1182.34|1183.52|1180.52|0
1737373500000|2025-01-20 11:45:00|1184.05|1181.05|1185.12|1182.12|1185.45|1182.45|1184.05|1181.05|0
1737373800000|2025-01-20 11:50:00|1185.23|1182.23|1184.59|1181.59|1185.23|1182.23|1184.48|1181.48|0
1737374100000|2025-01-20 11:55:00|1184.48|1181.48|1183.94|1180.94|1184.8|1181.8|1183.94|1180.94|0
1737374400000|2025-01-20 12:00:00|1184.16|1181.16|1182.66|1179.66|1184.16|1181.16|1181.8|1178.8|0
1737374700000|2025-01-20 12:05:00|1182.87|1179.87|1183.08|1180.08|1184.16|1181.16|1182.87|1179.87|0
1737375000000|2025-01-20 12:10:00|1182.87|1179.87|1180.72|1177.72|1183.08|1180.08|1180.51|1177.51|0
1737375300000|2025-01-20 12:15:00|1180.51|1177.51|1178.18|1175.18|1180.96|1177.96|1178.18|1175.18|0
1737375600000|2025-01-20 12:20:00|1177.75|1174.75|1178.25|1175.25|1181.03|1178.03|1177.75|1174.75|0
1737375900000|2025-01-20 12:25:00|1178.47|1175.47|1176.76|1173.76|1178.47|1175.47|1176.11|1173.11|0
1737376200000|2025-01-20 12:30:00|1176.54|1173.54|1179.75|1176.75|1179.75|1176.75|1176.54|1173.54|0
1737376500000|2025-01-20 12:35:00|1179.32|1176.32|1178.25|1175.25|1180.18|1177.18|1177.61|1174.61|0
1737376800000|2025-01-20 12:40:00|1178.46|1175.46|1178.14|1175.14|1179.32|1176.32|1177.61|1174.61|0
1737377100000|2025-01-20 12:45:00|1178.25|1175.25|1179.32|1176.32|1179.75|1176.75|1177.82|1174.82|0
1737377400000|2025-01-20 12:50:00|1179.1|1176.1|1178.03|1175.03|1179.74|1176.74|1177.18|1174.18|0
1737377700000|2025-01-20 12:55:00|1177.82|1174.82|1178.03|1175.03|1178.67|1175.67|1177.39|1174.39|0
1737378000000|2025-01-20 13:00:00|1177.82|1174.82|1175.25|1172.25|1177.82|1174.82|1174.82|1171.82|0
1737378300000|2025-01-20 13:05:00|1175.68|1172.68|1176.75|1173.75|1177.39|1174.39|1175.47|1172.47|0
1737378600000|2025-01-20 13:10:00|1176.53|1173.53|1176.85|1173.85|1176.96|1173.96|1175.89|1172.89|0
1737378900000|2025-01-20 13:15:00|1177.06|1174.06|1176.96|1173.96|1177.39|1174.39|1176.75|1173.75|0
1737379200000|2025-01-20 13:20:00|1176.74|1173.74|1177.39|1174.39|1177.81|1174.81|1176.74|1173.74|0
1737379500000|2025-01-20 13:25:00|1177.06|1174.06|1174.49|1171.49|1177.17|1174.17|1174.39|1171.39|0
1737379800000|2025-01-20 13:30:00|1174.39|1171.39|1195.05|1192.05|1195.05|1192.05|1174.39|1171.39|0
1737380100000|2025-01-20 13:35:00|1195.17|1192.17|1188.56|1185.56|1195.17|1192.17|1185.99|1182.99|0
1737380400000|2025-01-20 13:40:00|1188.88|1185.88|1192.96|1189.96|1193.81|1190.81|1185.67|1182.67|0
1737380700000|2025-01-20 13:45:00|1192.85|1189.85|1194.89|1191.89|1195.85|1192.85|1191.67|1188.67|0
1737381000000|2025-01-20 13:50:00|1194.99|1191.99|1200.04|1197.04|1200.47|1197.47|1194.46|1191.46|0
1737381300000|2025-01-20 13:55:00|1199.61|1196.61|1204.57|1201.57|1204.79|1201.79|1199.39|1196.39|0
1737381600000|2025-01-20 14:00:00|1204.36|1201.36|1206.51|1203.51|1206.72|1203.72|1203.71|1200.71|0
1737381900000|2025-01-20 14:05:00|1206.29|1203.29|1203.74|1200.74|1206.72|1203.72|1201.37|1198.37|0
1737382200000|2025-01-20 14:10:00|1203.95|1200.95|1198.21|1195.21|1204.59|1201.59|1198.21|1195.21|0
1737382500000|2025-01-20 14:15:00|1197.78|1194.78|1200.36|1197.36|1200.79|1197.79|1197.24|1194.24|0
1737382800000|2025-01-20 14:20:00|1200.57|1197.57|1207.47|1204.47|1207.97|1204.97|1200.36|1197.36|0
1737383100000|2025-01-20 14:25:00|1207.69|1204.69|1209.84|1206.84|1210.7|1207.7|1207.26|1204.26|0
1737383400000|2025-01-20 14:30:00|1208.98|1205.98|1210.91|1207.91|1212.42|1209.42|1208.33|1205.33|0
1737383700000|2025-01-20 14:35:00|1211.13|1208.13|1211.99|1208.99|1213.71|1210.71|1210.91|1207.91|0
1737384000000|2025-01-20 14:40:00|1212.2|1209.2|1219.55|1216.55|1221.48|1218.48|1211.13|1208.13|0
1737384300000|2025-01-20 14:45:00|1219.06|1216.06|1216.69|1213.69|1219.71|1216.71|1216.04|1213.04|0
1737384600000|2025-01-20 14:50:00|1217.12|1214.12|1216.25|1213.25|1217.76|1214.76|1215.18|1212.18|0
1737384900000|2025-01-20 14:55:00|1216.47|1213.47|1211.71|1208.71|1216.47|1213.47|1210|1207|0
1737385200000|2025-01-20 15:00:00|1211.5|1208.5|1206.18|1203.18|1211.5|1208.5|1205.9|1202.9|0
1737385500000|2025-01-20 15:05:00|1207.26|1204.26|1208.76|1205.76|1209.63|1206.63|1207.04|1204.04|0
1737385800000|2025-01-20 15:10:00|1208.55|1205.55|1207.68|1204.68|1210.27|1207.27|1207.04|1204.04|0
1737386100000|2025-01-20 15:15:00|1207.9|1204.9|1205.1|1202.1|1208.33|1205.33|1202.73|1199.73|0
1737386400000|2025-01-20 15:20:00|1204.88|1201.88|1201.44|1198.44|1205.1|1202.1|1200.58|1197.58|0
1737386700000|2025-01-20 15:25:00|1202.08|1199.08|1201.65|1198.65|1202.08|1199.08|1200.58|1197.58|0
1737387000000|2025-01-20 15:30:00|1201.44|1198.44|1198.85|1195.85|1201.44|1198.44|1196.71|1193.71|0
1737387300000|2025-01-20 15:35:00|1199.07|1196.07|1199.71|1196.71|1200.79|1197.79|1198.53|1195.53|0
1737387600000|2025-01-20 15:40:00|1199.93|1196.93|1193.91|1190.91|1200.79|1197.79|1191.98|1188.98|0
1737387900000|2025-01-20 15:45:00|1194.12|1191.12|1195.75|1192.75|1196.61|1193.61|1189.22|1186.22|0
1737388200000|2025-01-20 15:50:00|1195.96|1192.96|1197.14|1194.14|1197.68|1194.68|1195.96|1192.96|0
1737388500000|2025-01-20 15:55:00|1197.04|1194.04|1198.54|1195.54|1198.76|1195.76|1196.61|1193.61|0
1737388800000|2025-01-20 16:00:00|1199.4|1196.4|1203.28|1200.28|1204.14|1201.14|1198.76|1195.76|0
1737389100000|2025-01-20 16:05:00|1203.49|1200.49|1203.49|1200.49|1204.36|1201.36|1202.63|1199.63|0
1737389400000|2025-01-20 16:10:00|1203.28|1200.28|1203.06|1200.06|1203.71|1200.71|1200.48|1197.48|0
1737389700000|2025-01-20 16:15:00|1202.85|1199.85|1202.63|1199.63|1203.28|1200.28|1201.34|1198.34|0
1737390000000|2025-01-20 16:20:00|1202.84|1199.84|1204.97|1201.97|1205.83|1202.83|1202.41|1199.41|0
1737390300000|2025-01-20 16:25:00|1204.76|1201.76|1203.9|1200.9|1205.4|1202.4|1202.82|1199.82|0
1737390600000|2025-01-20 16:30:00|1203.68|1200.68|1203.89|1200.89|1205.19|1202.19|1203.46|1200.46|0
1737390900000|2025-01-20 16:35:00|1204.11|1201.11|1205.4|1202.4|1205.62|1202.62|1202.82|1199.82|0
1737391200000|2025-01-20 16:40:00|1205.18|1202.18|1203.89|1200.89|1205.62|1202.62|1203.25|1200.25|0
1737391500000|2025-01-20 16:45:00|1203.68|1200.68|1204.54|1201.54|1204.75|1201.75|1203.46|1200.46|0
1737391800000|2025-01-20 16:50:00|1204.75|1201.75|1203.67|1200.67|1205.61|1202.61|1203.67|1200.67|0
1737392100000|2025-01-20 16:55:00|1203.89|1200.89|1201.31|1198.31|1203.89|1200.89|1200.66|1197.66|0
1737392400000|2025-01-20 17:00:00|1201.52|1198.52|1201.95|1198.95|1203.46|1200.46|1200.66|1197.66|0
1737392700000|2025-01-20 17:05:00|1201.31|1198.31|1199.8|1196.8|1201.52|1198.52|1197.86|1194.86|0
1737393000000|2025-01-20 17:10:00|1200.01|1197.01|1199.8|1196.8|1201.73|1198.73|1199.8|1196.8|0
1737393300000|2025-01-20 17:15:00|1200.01|1197.01|1200.01|1197.01|1200.87|1197.87|1199.15|1196.15|0
1737393600000|2025-01-20 17:20:00|1200.66|1197.66|1196.89|1193.89|1203.02|1200.02|1196.89|1193.89|0
1737393900000|2025-01-20 17:25:00|1194.31|1191.31|1194.85|1191.85|1199.8|1196.8|1185.41|1182.41|0
1737394200000|2025-01-20 17:30:00|1193.78|1190.78|1197.75|1194.75|1199.25|1196.25|1193.23|1190.23|0
1737394500000|2025-01-20 17:35:00|1198.29|1195.29|1199.79|1196.79|1201.3|1198.3|1198.29|1195.29|0
1737394800000|2025-01-20 17:40:00|1200.65|1197.65|1199.68|1196.68|1202.59|1199.59|1196.14|1193.14|0
1737395100000|2025-01-20 17:45:00|1199.46|1196.46|1199.58|1196.58|1201.08|1198.08|1198.17|1195.17|0
1737395400000|2025-01-20 17:50:00|1199.46|1196.46|1204.95|1201.95|1205.82|1202.82|1197.96|1194.96|0
1737395700000|2025-01-20 17:55:00|1204.52|1201.52|1200.43|1197.43|1204.52|1201.52|1200.32|1197.32|0
1737396000000|2025-01-20 18:00:00|1201.02|1198.02|1201.02|1198.02|1201.49|1198.49|1200.09|1197.09|0
1737396300000|2025-01-20 18:05:00|1201.03|1198.03|1200.13|1197.13|1201.5|1198.5|1200.1|1197.1|0
1737396600000|2025-01-20 18:10:00|1200.1|1197.1|1200.1|1197.1|1200.13|1197.13|1199.19|1196.19|0
1737396900000|2025-01-20 18:15:00|1199.65|1196.65|1196.01|1193.01|1200.1|1197.1|1195.53|1192.53|0
1737397200000|2025-01-20 18:20:00|1195.99|1192.99|1194.18|1191.18|1196.46|1193.46|1194.18|1191.18|0
1737397500000|2025-01-20 18:25:00|1194.16|1191.16|1194.63|1191.63|1195.55|1192.55|1193.24|1190.24|0
1737397800000|2025-01-20 18:30:00|1194.61|1191.61|1194.63|1191.63|1194.63|1191.63|1193.7|1190.7|0
1737398100000|2025-01-20 18:35:00|1195.55|1192.55|1197.84|1194.84|1197.84|1194.84|1195.55|1192.55|0
1737398400000|2025-01-20 18:40:00|1198.29|1195.29|1199.66|1196.66|1200.12|1197.12|1198.29|1195.29|0
1737398700000|2025-01-20 18:45:00|1200.12|1197.12|1200.12|1197.12|1200.12|1197.12|1199.66|1196.66|0
1737399000000|2025-01-20 18:50:00|1201.95|1198.95|1201.49|1198.49|1202.41|1199.41|1201.03|1198.03|0
1737399300000|2025-01-20 18:55:00|1201.03|1198.03|1200.12|1197.12|1201.03|1198.03|1200.12|1197.12|0
1737399600000|2025-01-20 19:00:00|1200.58|1197.58|1201.94|1198.94|1201.94|1198.94|1200.12|1197.12|0
1737400200000|2025-01-20 19:10:00|1201.49|1198.49|1201.03|1198.03|1201.94|1198.94|1201.03|1198.03|0
1737400500000|2025-01-20 19:15:00|1200.57|1197.57|1201.03|1198.03|1201.03|1198.03|1200.12|1197.12|0
1737400800000|2025-01-20 19:20:00|1201.48|1198.48|1202.86|1199.86|1203.77|1200.77|1201.48|1198.48|0
1737401100000|2025-01-20 19:25:00|1203.77|1200.77|1204.23|1201.23|1204.69|1201.69|1203.77|1200.77|0
1737401400000|2025-01-20 19:30:00|1203.77|1200.77|1204.23|1201.23|1204.69|1201.69|1203.77|1200.77|0
1737422700000|2025-01-21 01:25:00|1178.86|1174.7|1185.72|1181.56|1192.69|1188.53|1178.22|1174.06|0
1737423000000|2025-01-21 01:30:00|1185.82|1181.66|1181.73|1177.83|1185.82|1181.66|1180.23|1176.33|0
1737423300000|2025-01-21 01:35:00|1181.3|1177.4|1179.37|1175.47|1182.59|1178.69|1173.38|1169.48|0
1737423600000|2025-01-21 01:40:00|1179.8|1175.9|1183.39|1179.79|1186.08|1182.48|1179.16|1175.26|0
1737423900000|2025-01-21 01:45:00|1183.08|1179.48|1181.58|1177.98|1183.72|1180.12|1179.43|1175.83|0
1737424200000|2025-01-21 01:50:00|1181.25|1177.65|1184.58|1180.98|1186.72|1183.12|1181.25|1177.65|0
1737424500000|2025-01-21 01:55:00|1185|1181.4|1184.89|1181.29|1188.22|1184.62|1184.79|1181.19|0
1737424800000|2025-01-21 02:00:00|1185.22|1181.62|1189.51|1185.91|1190.37|1186.77|1184.68|1181.08|0
1737425100000|2025-01-21 02:05:00|1189.4|1185.8|1189.29|1185.69|1190.79|1187.19|1188.65|1185.05|0
1737425400000|2025-01-21 02:10:00|1189.08|1185.48|1188.86|1185.26|1190.15|1186.55|1187.36|1183.76|0
1737425700000|2025-01-21 02:15:00|1189.08|1185.48|1186.07|1182.47|1189.08|1185.48|1186.07|1182.47|0
1737426000000|2025-01-21 02:20:00|1186.39|1182.79|1188.86|1185.26|1188.86|1185.26|1185.74|1182.14|0
1737426300000|2025-01-21 02:25:00|1189.07|1185.47|1185.53|1181.93|1189.18|1185.58|1185.53|1181.93|0
1737426600000|2025-01-21 02:30:00|1185.31|1181.71|1185.64|1182.04|1186.81|1183.21|1183.28|1179.68|0
1737426900000|2025-01-21 02:35:00|1185.85|1182.25|1184.78|1181.18|1185.85|1182.25|1183.07|1179.47|0
1737427200000|2025-01-21 02:40:00|1184.88|1181.28|1185.42|1181.82|1186.71|1183.11|1184.88|1181.28|0
1737427500000|2025-01-21 02:45:00|1185.85|1182.25|1187.67|1184.07|1188|1184.4|1185.85|1182.25|0
1737427800000|2025-01-21 02:50:00|1187.14|1183.54|1186.6|1183|1187.35|1183.75|1185.63|1182.03|0
1737428100000|2025-01-21 02:55:00|1186.81|1183.21|1187.13|1183.53|1187.78|1184.18|1186.06|1182.46|0
1737428400000|2025-01-21 03:00:00|1187.02|1183.42|1189.92|1186.32|1190.35|1186.75|1186.81|1183.21|0
1737428700000|2025-01-21 03:05:00|1189.28|1185.68|1189.54|1185.94|1190.23|1186.63|1188.26|1184.66|0
1737429000000|2025-01-21 03:10:00|1189.86|1186.26|1193.08|1189.48|1194.69|1191.09|1189.76|1186.16|0
1737429300000|2025-01-21 03:15:00|1193.19|1189.59|1194.48|1190.88|1194.69|1191.09|1193.19|1189.59|0
1737429600000|2025-01-21 03:20:00|1194.26|1190.66|1196.41|1192.81|1196.63|1193.03|1193.4|1189.8|0
1737429900000|2025-01-21 03:25:00|1196.51|1192.91|1194.69|1191.09|1196.84|1193.24|1194.48|1190.88|0
1737430200000|2025-01-21 03:30:00|1194.58|1190.98|1194.9|1191.3|1195.76|1192.16|1194.26|1190.66|0
1737430500000|2025-01-21 03:35:00|1195.12|1191.52|1193.4|1189.8|1195.12|1191.52|1192.11|1188.51|0
1737430800000|2025-01-21 03:40:00|1193.61|1190.01|1193.5|1189.9|1193.61|1190.01|1192.54|1188.94|0
1737431100000|2025-01-21 03:45:00|1193.72|1190.12|1192.64|1189.04|1194.47|1190.87|1192.54|1188.94|0
1737431400000|2025-01-21 03:50:00|1192.54|1188.94|1193.18|1189.58|1193.18|1189.58|1191.25|1187.65|0
1737431700000|2025-01-21 03:55:00|1193.4|1189.8|1192.85|1189.25|1194.26|1190.66|1192.75|1189.15|0
1737432000000|2025-01-21 04:00:00|1192.97|1189.37|1190.71|1187.11|1193.4|1189.8|1189.85|1186.25|0
1737432300000|2025-01-21 04:05:00|1190.82|1187.22|1191.03|1187.43|1191.46|1187.86|1190.39|1186.79|0
1737432600000|2025-01-21 04:10:00|1191.14|1187.54|1192.1|1188.5|1192.32|1188.72|1191.03|1187.43|0
1737432900000|2025-01-21 04:15:00|1192.21|1188.61|1192.21|1188.61|1192.21|1188.61|1190.82|1187.22|0
1737433200000|2025-01-21 04:20:00|1192.53|1188.93|1193.82|1190.22|1193.82|1190.22|1192.53|1188.93|0
1737433500000|2025-01-21 04:25:00|1193.71|1190.11|1191.67|1188.07|1193.82|1190.22|1191.46|1187.86|0
1737433800000|2025-01-21 04:30:00|1191.99|1188.39|1191.46|1187.86|1192.1|1188.5|1189.41|1185.81|0
1737434100000|2025-01-21 04:35:00|1191.67|1188.07|1189.95|1186.35|1191.67|1188.07|1189.41|1185.81|0
1737434400000|2025-01-21 04:40:00|1190.17|1186.57|1190.27|1186.67|1191.03|1187.43|1189.84|1186.24|0
1737434700000|2025-01-21 04:45:00|1190.6|1187|1190.38|1186.78|1190.6|1187|1189.74|1186.14|0
1737435000000|2025-01-21 04:50:00|1190.27|1186.67|1190.59|1186.99|1191.67|1188.07|1190.17|1186.57|0
1737435300000|2025-01-21 04:55:00|1190.7|1187.1|1189.31|1185.71|1190.7|1187.1|1188.66|1185.06|0
1737435600000|2025-01-21 05:00:00|1189.52|1185.92|1189.95|1186.35|1191.02|1187.42|1189.52|1185.92|0
1737435900000|2025-01-21 05:05:00|1190.16|1186.56|1190.59|1186.99|1191.02|1187.42|1189.95|1186.35|0
1737436200000|2025-01-21 05:10:00|1190.81|1187.21|1189.4|1185.8|1190.81|1187.21|1188.98|1185.38|0
1737436500000|2025-01-21 05:15:00|1189.52|1185.92|1188.87|1185.27|1189.94|1186.34|1188.87|1185.27|0
1737436800000|2025-01-21 05:20:00|1188.76|1185.16|1190.16|1186.56|1190.26|1186.66|1188.66|1185.06|0
1737437100000|2025-01-21 05:25:00|1189.94|1186.34|1189.51|1185.91|1190.05|1186.45|1189.08|1185.48|0
1737437400000|2025-01-21 05:30:00|1189.3|1185.7|1185.01|1181.41|1189.73|1186.13|1185.01|1181.41|0
1737437700000|2025-01-21 05:35:00|1185.11|1181.51|1188.33|1184.73|1189.3|1185.7|1185.01|1181.41|0
1737438000000|2025-01-21 05:40:00|1188.44|1184.84|1189.72|1186.12|1189.72|1186.12|1188.44|1184.84|0
1737438300000|2025-01-21 05:45:00|1189.61|1186.01|1188.14|1185.14|1189.61|1186.01|1187.71|1184.51|0
1737438600000|2025-01-21 05:50:00|1187.92|1184.92|1186.95|1183.95|1188.14|1185.14|1186.31|1183.31|0
1737438900000|2025-01-21 05:55:00|1186.85|1183.85|1186.63|1183.63|1187.49|1184.49|1185.78|1182.78|0
1737439200000|2025-01-21 06:00:00|1186.52|1183.52|1187.49|1184.49|1187.92|1184.92|1186.52|1183.52|0
1737439500000|2025-01-21 06:05:00|1187.7|1184.7|1188.35|1185.35|1188.35|1185.35|1186.63|1183.63|0
1737439800000|2025-01-21 06:10:00|1187.92|1184.92|1189.2|1186.2|1189.2|1186.2|1187.92|1184.92|0
1737440100000|2025-01-21 06:15:00|1189.09|1186.09|1189.85|1186.85|1190.06|1187.06|1188.56|1185.56|0
1737440400000|2025-01-21 06:20:00|1189.95|1186.95|1189.42|1186.42|1190.06|1187.06|1188.99|1185.99|0
1737440700000|2025-01-21 06:25:00|1189.3|1186.3|1190.38|1187.38|1190.7|1187.7|1189.2|1186.2|0
1737441000000|2025-01-21 06:30:00|1190.49|1187.49|1189.2|1186.2|1190.81|1187.81|1188.77|1185.77|0
1737441300000|2025-01-21 06:35:00|1189.3|1186.3|1187.05|1184.05|1189.63|1186.63|1186.2|1183.2|0
1737441600000|2025-01-21 06:40:00|1186.84|1183.84|1185.34|1182.34|1187.27|1184.27|1184.91|1181.91|0
1737441900000|2025-01-21 06:45:00|1185.44|1182.44|1185.98|1182.98|1186.41|1183.41|1184.48|1181.48|0
1737442200000|2025-01-21 06:50:00|1185.76|1182.76|1185.98|1182.98|1186.41|1183.41|1185.34|1182.34|0
1737442500000|2025-01-21 06:55:00|1185.87|1182.87|1186.62|1183.62|1186.83|1183.83|1184.91|1181.91|0
1737442800000|2025-01-21 07:00:00|1186.83|1183.83|1187.69|1184.69|1188.12|1185.12|1184.48|1181.48|0
1737443100000|2025-01-21 07:05:00|1187.91|1184.91|1185.76|1182.76|1188.12|1185.12|1185.12|1182.12|0
1737443400000|2025-01-21 07:10:00|1185.65|1182.65|1187.26|1184.26|1187.69|1184.69|1185.33|1182.33|0
1737443700000|2025-01-21 07:15:00|1187.05|1184.05|1185.76|1182.76|1187.05|1184.05|1185.54|1182.54|0
1737444000000|2025-01-21 07:20:00|1185.65|1182.65|1185.65|1182.65|1186.08|1183.08|1184.57|1181.57|0
1737444300000|2025-01-21 07:25:00|1185.76|1182.76|1189.19|1186.19|1189.4|1186.4|1185.54|1182.54|0
1737444600000|2025-01-21 07:30:00|1188.97|1185.97|1191.76|1188.76|1191.98|1188.98|1187.9|1184.9|0
1737444900000|2025-01-21 07:35:00|1191.98|1188.98|1191.8|1188.8|1192.62|1189.62|1190.26|1187.26|0
1737445200000|2025-01-21 07:40:00|1191.37|1188.37|1193.95|1190.95|1194.16|1191.16|1190.3|1187.3|0
1737445500000|2025-01-21 07:45:00|1194.16|1191.16|1192.45|1189.45|1194.38|1191.38|1191.8|1188.8|0
1737445800000|2025-01-21 07:50:00|1192.66|1189.66|1193.09|1190.09|1193.52|1190.52|1191.59|1188.59|0
1737446100000|2025-01-21 07:55:00|1193.19|1190.19|1193.73|1190.73|1193.73|1190.73|1191.47|1188.47|0
1737446400000|2025-01-21 08:00:00|1194.16|1191.16|1189.54|1186.54|1194.16|1191.16|1188.58|1185.58|0
1737446700000|2025-01-21 08:05:00|1189.65|1186.65|1191.9|1188.9|1193.09|1190.09|1189.01|1186.01|0
1737447000000|2025-01-21 08:10:00|1192.01|1189.01|1192.23|1189.23|1194.59|1191.59|1192.01|1189.01|0
1737447300000|2025-01-21 08:15:00|1191.58|1188.58|1194.9|1191.9|1195.02|1192.02|1191.37|1188.37|0
1737447600000|2025-01-21 08:20:00|1195.33|1192.33|1194.37|1191.37|1195.66|1192.66|1193.73|1190.73|0
1737447900000|2025-01-21 08:25:00|1194.58|1191.58|1194.9|1191.9|1196.52|1193.52|1194.16|1191.16|0
1737448200000|2025-01-21 08:30:00|1194.8|1191.8|1198.66|1195.66|1198.88|1195.88|1194.8|1191.8|0
1737448500000|2025-01-21 08:35:00|1198.55|1195.55|1198.66|1195.66|1199.31|1196.31|1196.19|1193.19|0
1737448800000|2025-01-21 08:40:00|1198.55|1195.55|1196.87|1193.87|1201.03|1198.03|1196.65|1193.65|0
1737449100000|2025-01-21 08:45:00|1197.08|1194.08|1198.26|1195.26|1198.59|1195.59|1196.97|1193.97|0
1737449400000|2025-01-21 08:50:00|1198.16|1195.16|1197.08|1194.08|1198.37|1195.37|1196.11|1193.11|0
1737449700000|2025-01-21 08:55:00|1196.87|1193.87|1195.79|1192.79|1197.51|1194.51|1194.93|1191.93|0
1737450000000|2025-01-21 09:00:00|1195.68|1192.68|1196.97|1193.97|1197.08|1194.08|1194.71|1191.71|0
1737450300000|2025-01-21 09:05:00|1197.29|1194.29|1196.65|1193.65|1198.15|1195.15|1196.65|1193.65|0
1737450600000|2025-01-21 09:10:00|1197.08|1194.08|1201.17|1198.17|1201.17|1198.17|1197.08|1194.08|0
1737450900000|2025-01-21 09:15:00|1200.73|1197.73|1197.29|1194.29|1200.73|1197.73|1196.22|1193.22|0
1737451200000|2025-01-21 09:20:00|1197.51|1194.51|1200.09|1197.09|1200.52|1197.52|1196.86|1193.86|0
1737451500000|2025-01-21 09:25:00|1199.87|1196.87|1199.44|1196.44|1199.87|1196.87|1197.93|1194.93|0
1737451800000|2025-01-21 09:30:00|1199.22|1196.22|1201.75|1198.75|1202.9|1199.9|1199.22|1196.22|0
1737452100000|2025-01-21 09:35:00|1201.53|1198.53|1200.89|1197.89|1202.18|1199.18|1200.24|1197.24|0
1737452400000|2025-01-21 09:40:00|1200.99|1197.99|1200.03|1197.03|1200.99|1197.99|1199.38|1196.38|0
1737452700000|2025-01-21 09:45:00|1200.34|1197.34|1201.63|1198.63|1201.75|1198.75|1200.03|1197.03|0
1737453000000|2025-01-21 09:50:00|1201.53|1198.53|1201.2|1198.2|1202.28|1199.28|1201.1|1198.1|0
1737453300000|2025-01-21 09:55:00|1201.31|1198.31|1204.76|1201.76|1204.76|1201.76|1201.1|1198.1|0
1737453600000|2025-01-21 10:00:00|1205.19|1202.19|1208.21|1205.21|1208.64|1205.64|1205.19|1202.19|0
1737453900000|2025-01-21 10:05:00|1208.31|1205.31|1209.71|1206.71|1210.9|1207.9|1208.21|1205.21|0
1737454200000|2025-01-21 10:10:00|1209.5|1206.5|1205.4|1202.4|1209.5|1206.5|1205.4|1202.4|0
1737454500000|2025-01-21 10:15:00|1204.97|1201.97|1206.15|1203.15|1206.69|1203.69|1204.54|1201.54|0
1737454800000|2025-01-21 10:20:00|1206.26|1203.26|1205.72|1202.72|1206.69|1203.69|1205.62|1202.62|0
1737455100000|2025-01-21 10:25:00|1205.83|1202.83|1208.2|1205.2|1208.42|1205.42|1205.4|1202.4|0
1737455400000|2025-01-21 10:30:00|1207.99|1204.99|1207.66|1204.66|1207.99|1204.99|1206.48|1203.48|0
1737455700000|2025-01-21 10:35:00|1207.77|1204.77|1206.47|1203.47|1207.77|1204.77|1205.83|1202.83|0
1737456000000|2025-01-21 10:40:00|1206.58|1203.58|1206.04|1203.04|1206.69|1203.69|1205.4|1202.4|0
1737456300000|2025-01-21 10:45:00|1205.83|1202.83|1204.96|1201.96|1205.83|1202.83|1204.75|1201.75|0
1737456600000|2025-01-21 10:50:00|1204.53|1201.53|1203.67|1200.67|1205.07|1202.07|1202.81|1199.81|0
1737456900000|2025-01-21 10:55:00|1203.89|1200.89|1201.3|1198.3|1203.89|1200.89|1200.66|1197.66|0
1737457200000|2025-01-21 11:00:00|1201.19|1198.19|1201.52|1198.52|1202.59|1199.59|1200.66|1197.66|0
1737457500000|2025-01-21 11:05:00|1201.95|1198.95|1203.77|1200.77|1204.1|1201.1|1201.95|1198.95|0
1737457800000|2025-01-21 11:10:00|1203.88|1200.88|1204.31|1201.31|1204.31|1201.31|1203.02|1200.02|0
1737458100000|2025-01-21 11:15:00|1204.53|1201.53|1200.01|1197.01|1204.53|1201.53|1199.58|1196.58|0
1737458400000|2025-01-21 11:20:00|1199.58|1196.58|1199.57|1196.57|1199.79|1196.79|1197.31|1194.31|0
1737458700000|2025-01-21 11:25:00|1199.79|1196.79|1198.39|1195.39|1199.79|1196.79|1196.99|1193.99|0
1737459000000|2025-01-21 11:30:00|1198.28|1195.28|1197.64|1194.64|1199.36|1196.36|1195.27|1192.27|0
1737459300000|2025-01-21 11:35:00|1197.85|1194.85|1200.43|1197.43|1200.86|1197.86|1197.85|1194.85|0
1737459600000|2025-01-21 11:40:00|1200.86|1197.86|1200.22|1197.22|1201.51|1198.51|1200|1197|0
1737459900000|2025-01-21 11:45:00|1200.43|1197.43|1199.89|1196.89|1200.65|1197.65|1198.49|1195.49|0
1737460200000|2025-01-21 11:50:00|1199.78|1196.78|1199.35|1196.35|1200.21|1197.21|1199.14|1196.14|0
1737460500000|2025-01-21 11:55:00|1199.57|1196.57|1196.77|1193.77|1199.57|1196.57|1196.56|1193.56|0
1737460800000|2025-01-21 12:00:00|1197.3|1194.3|1194.19|1191.19|1197.3|1194.3|1192.04|1189.04|0
1737461100000|2025-01-21 12:05:00|1193.98|1190.98|1198.7|1195.7|1198.92|1195.92|1193.76|1190.76|0
1737461400000|2025-01-21 12:10:00|1198.49|1195.49|1197.3|1194.3|1198.7|1195.7|1196.01|1193.01|0
1737461700000|2025-01-21 12:15:00|1197.41|1194.41|1199.88|1196.88|1200.64|1197.64|1197.41|1194.41|0
1737462000000|2025-01-21 12:20:00|1199.99|1196.99|1201.17|1198.17|1201.5|1198.5|1199.78|1196.78|0
1737462300000|2025-01-21 12:25:00|1201.28|1198.28|1202.79|1199.79|1202.79|1199.79|1200.42|1197.42|0
1737462600000|2025-01-21 12:30:00|1202.36|1199.36|1201.93|1198.93|1202.79|1199.79|1200.64|1197.64|0
1737462900000|2025-01-21 12:35:00|1201.28|1198.28|1202.79|1199.79|1203.65|1200.65|1200.21|1197.21|0
1737463200000|2025-01-21 12:40:00|1202.57|1199.57|1200.74|1197.74|1202.79|1199.79|1200.63|1197.63|0
1737463500000|2025-01-21 12:45:00|1200.85|1197.85|1199.77|1196.77|1201.93|1198.93|1199.56|1196.56|0
1737463800000|2025-01-21 12:50:00|1199.56|1196.56|1200.95|1197.95|1201.28|1198.28|1198.48|1195.48|0
1737464100000|2025-01-21 12:55:00|1200.63|1197.63|1201.49|1198.49|1202.24|1199.24|1199.77|1196.77|0
1737464400000|2025-01-21 13:00:00|1201.06|1198.06|1202.57|1199.57|1203.21|1200.21|1199.99|1196.99|0
1737464700000|2025-01-21 13:05:00|1201.92|1198.92|1202.46|1199.46|1203|1200|1201.06|1198.06|0
1737465000000|2025-01-21 13:10:00|1202.35|1199.35|1201.49|1198.49|1202.78|1199.78|1200.2|1197.2|0
1737465300000|2025-01-21 13:15:00|1201.27|1198.27|1202.35|1199.35|1202.78|1199.78|1199.98|1196.98|0
1737465600000|2025-01-21 13:20:00|1202.57|1199.57|1202.35|1199.35|1203.64|1200.64|1202.13|1199.13|0
1737465900000|2025-01-21 13:25:00|1201.92|1198.92|1200.41|1197.41|1201.92|1198.92|1199.55|1196.55|0
1737466200000|2025-01-21 13:30:00|1200.19|1197.19|1203.85|1200.85|1203.85|1200.85|1199.98|1196.98|0
1737466500000|2025-01-21 13:35:00|1203.64|1200.64|1202.78|1199.78|1203.64|1200.64|1201.7|1198.7|0
1737466800000|2025-01-21 13:40:00|1202.56|1199.56|1203.42|1200.42|1203.85|1200.85|1201.48|1198.48|0
1737467100000|2025-01-21 13:45:00|1203.64|1200.64|1206.44|1203.44|1206.65|1203.65|1202.78|1199.78|0
1737467400000|2025-01-21 13:50:00|1206.65|1203.65|1206.87|1203.87|1207.08|1204.08|1205.36|1202.36|0
1737467700000|2025-01-21 13:55:00|1207.08|1204.08|1206.87|1203.87|1207.73|1204.73|1204.93|1201.93|0
1737468000000|2025-01-21 14:00:00|1206.65|1203.65|1208.8|1205.8|1209.24|1206.24|1206.65|1203.65|0
1737468300000|2025-01-21 14:05:00|1209.16|1206.16|1206.09|1203.09|1209.16|1206.16|1205.01|1202.01|0
1737468600000|2025-01-21 14:10:00|1206.3|1203.3|1206.3|1203.3|1206.41|1203.41|1205.01|1202.01|0
1737468900000|2025-01-21 14:15:00|1206.52|1203.52|1204.14|1201.14|1207.38|1204.38|1203.71|1200.71|0
1737469200000|2025-01-21 14:20:00|1203.71|1200.71|1202.2|1199.2|1204.14|1201.14|1201.56|1198.56|0
1737469500000|2025-01-21 14:25:00|1203.06|1200.06|1206.3|1203.3|1206.94|1203.94|1203.06|1200.06|0
1737469800000|2025-01-21 14:30:00|1206.19|1203.19|1208.02|1205.02|1210.61|1207.61|1204.57|1201.57|0
1737470100000|2025-01-21 14:35:00|1208.67|1205.67|1202.63|1199.63|1210.61|1207.61|1201.77|1198.77|0
1737470400000|2025-01-21 14:40:00|1202.2|1199.2|1203.54|1200.54|1205.27|1202.27|1197.89|1194.89|0
1737470700000|2025-01-21 14:45:00|1203.33|1200.33|1209.49|1206.49|1214.66|1211.66|1203.33|1200.33|0
1737471000000|2025-01-21 14:50:00|1209.27|1206.27|1199.15|1196.15|1213.37|1210.37|1198.72|1195.72|0
1737471300000|2025-01-21 14:55:00|1200.22|1197.22|1207.07|1204.07|1207.28|1204.28|1200.22|1197.22|0
1737471600000|2025-01-21 15:00:00|1206.42|1203.42|1201.47|1198.47|1206.42|1203.42|1199.85|1196.85|0
1737471900000|2025-01-21 15:05:00|1200.61|1197.61|1203.2|1200.2|1206|1203|1198.09|1195.09|0
1737472200000|2025-01-21 15:10:00|1202.55|1199.55|1192.22|1189.22|1204.28|1201.28|1189.85|1186.85|0
1737472500000|2025-01-21 15:15:00|1192|1189|1200.61|1197.61|1201.26|1198.26|1190.71|1187.71|0
1737472800000|2025-01-21 15:20:00|1200.39|1197.39|1197.59|1194.59|1202.33|1199.33|1196.95|1193.95|0
1737473100000|2025-01-21 15:25:00|1197.16|1194.16|1203.84|1200.84|1204.7|1201.7|1197.16|1194.16|0
1737473400000|2025-01-21 15:30:00|1204.27|1201.27|1200.91|1197.91|1205.86|1202.86|1200.69|1197.69|0
1737473700000|2025-01-21 15:35:00|1200.47|1197.47|1203.34|1200.34|1203.34|1200.34|1198.97|1195.97|0
1737474000000|2025-01-21 15:40:00|1202.69|1199.69|1203.98|1200.98|1206.14|1203.14|1202.69|1199.69|0
1737474300000|2025-01-21 15:45:00|1204.2|1201.2|1200.32|1197.32|1204.85|1201.85|1198.59|1195.59|0
1737474600000|2025-01-21 15:50:00|1200.75|1197.75|1202.04|1199.04|1202.47|1199.47|1196.22|1193.22|0
1737474900000|2025-01-21 15:55:00|1201.83|1198.83|1204.2|1201.2|1205.92|1202.92|1199.89|1196.89|0
1737475200000|2025-01-21 16:00:00|1203.98|1200.98|1202.36|1199.36|1203.98|1200.98|1199.67|1196.67|0
1737475500000|2025-01-21 16:05:00|1202.69|1199.69|1207.21|1204.21|1208.51|1205.51|1202.69|1199.69|0
1737475800000|2025-01-21 16:10:00|1207.43|1204.43|1208.29|1205.29|1208.29|1205.29|1205.06|1202.06|0
1737476100000|2025-01-21 16:15:00|1207.64|1204.64|1207.21|1204.21|1208.51|1205.51|1205.7|1202.7|0
1737476400000|2025-01-21 16:20:00|1207.43|1204.43|1207.51|1204.51|1209.24|1206.24|1206.65|1203.65|0
1737476700000|2025-01-21 16:25:00|1207.73|1204.73|1207.94|1204.94|1208.59|1205.59|1206|1203|0
1737477000000|2025-01-21 16:30:00|1207.72|1204.72|1208.8|1205.8|1210.42|1207.42|1207.51|1204.51|0
1737477300000|2025-01-21 16:35:00|1209.02|1206.02|1204.92|1201.92|1210.1|1207.1|1204.92|1201.92|0
1737477600000|2025-01-21 16:40:00|1205.13|1202.13|1203.84|1200.84|1208.37|1205.37|1203.41|1200.41|0
1737477900000|2025-01-21 16:45:00|1204.05|1201.05|1208.56|1205.56|1208.77|1205.77|1203.84|1200.84|0
1737478200000|2025-01-21 16:50:00|1207.69|1204.69|1213.1|1210.1|1213.1|1210.1|1207.48|1204.48|0
1737478500000|2025-01-21 16:55:00|1213.31|1210.31|1213.53|1210.53|1214.18|1211.18|1210.93|1207.93|0
1737478800000|2025-01-21 17:00:00|1213.31|1210.31|1212.88|1209.88|1213.31|1210.31|1210.72|1207.72|0
1737479100000|2025-01-21 17:05:00|1213.09|1210.09|1213.96|1210.96|1214.17|1211.17|1212.44|1209.44|0
1737479400000|2025-01-21 17:10:00|1213.74|1210.74|1212.66|1209.66|1214.61|1211.61|1212.44|1209.44|0
1737479700000|2025-01-21 17:15:00|1212.88|1209.88|1210.93|1207.93|1213.31|1210.31|1209.63|1206.63|0
1737480000000|2025-01-21 17:20:00|1211.36|1208.36|1212.87|1209.87|1213.31|1210.31|1209.85|1206.85|0
1737480300000|2025-01-21 17:25:00|1212.66|1209.66|1215.56|1212.56|1217.41|1214.41|1212.23|1209.23|0
1737480600000|2025-01-21 17:30:00|1215.46|1212.46|1219.06|1216.06|1219.06|1216.06|1215.46|1212.46|0
1737480900000|2025-01-21 17:35:00|1219.27|1216.27|1217.97|1214.97|1219.49|1216.49|1216.68|1213.68|0
1737481200000|2025-01-21 17:40:00|1218.19|1215.19|1219.27|1216.27|1220.57|1217.57|1217.97|1214.97|0
1737481500000|2025-01-21 17:45:00|1219.05|1216.05|1219.92|1216.92|1220.78|1217.78|1218.62|1215.62|0
1737481800000|2025-01-21 17:50:00|1220.14|1217.14|1222.08|1219.08|1223.16|1220.16|1220.14|1217.14|0
1737482100000|2025-01-21 17:55:00|1221.87|1218.87|1222.34|1219.34|1223.73|1220.73|1221.87|1218.87|0
1737482400000|2025-01-21 18:00:00|1221.91|1218.91|1222.34|1219.34|1222.78|1219.78|1219.53|1216.53|0
1737482700000|2025-01-21 18:05:00|1222.56|1219.56|1223.36|1220.36|1223.58|1220.58|1222.13|1219.13|0
1737483000000|2025-01-21 18:10:00|1223.58|1220.58|1224.01|1221.01|1224.66|1221.66|1222.49|1219.49|0
1737483300000|2025-01-21 18:15:00|1224.23|1221.23|1225.52|1222.52|1227.48|1224.48|1224.23|1221.23|0
1737483600000|2025-01-21 18:20:00|1225.31|1222.31|1225.52|1222.52|1226.17|1223.17|1224.87|1221.87|0
1737483900000|2025-01-21 18:25:00|1225.74|1222.74|1224.87|1221.87|1226.39|1223.39|1223.79|1220.79|0
1737484200000|2025-01-21 18:30:00|1225.09|1222.09|1224.44|1221.44|1225.74|1222.74|1224.22|1221.22|0
1737484500000|2025-01-21 18:35:00|1224.22|1221.22|1224.77|1221.77|1226.74|1223.74|1224.12|1221.12|0
1737484800000|2025-01-21 18:40:00|1224.99|1221.99|1223.47|1220.47|1225.42|1222.42|1221.52|1218.52|0
1737485100000|2025-01-21 18:45:00|1223.25|1220.25|1221.95|1218.95|1223.47|1220.47|1221.52|1218.52|0
1737485400000|2025-01-21 18:50:00|1222.17|1219.17|1223.69|1220.69|1224.99|1221.99|1222.17|1219.17|0
1737485700000|2025-01-21 18:55:00|1223.47|1220.47|1224.98|1221.98|1225.42|1222.42|1223.25|1220.25|0
1737486000000|2025-01-21 19:00:00|1224.55|1221.55|1224.55|1221.55|1225.2|1222.2|1223.47|1220.47|0
1737486300000|2025-01-21 19:05:00|1224.33|1221.33|1225.2|1222.2|1226.07|1223.07|1224.33|1221.33|0
1737486600000|2025-01-21 19:10:00|1225.42|1222.42|1224.33|1221.33|1226.72|1223.72|1224.33|1221.33|0
1737486900000|2025-01-21 19:15:00|1224.55|1221.55|1221.08|1218.08|1224.55|1221.55|1220.43|1217.43|0
1737487200000|2025-01-21 19:20:00|1220.87|1217.87|1220.65|1217.65|1221.51|1218.51|1219.13|1216.13|0
1737487500000|2025-01-21 19:25:00|1220.54|1217.54|1222.68|1219.68|1223.76|1220.76|1220.54|1217.54|0
1737487800000|2025-01-21 19:30:00|1222.9|1219.9|1219.65|1216.65|1222.9|1219.9|1219.65|1216.65|0
1737488100000|2025-01-21 19:35:00|1219.86|1216.86|1218.45|1215.45|1220.08|1217.08|1217.26|1214.26|0
1737488400000|2025-01-21 19:40:00|1218.35|1215.35|1218.56|1215.56|1221.16|1218.16|1218.13|1215.13|0
1737488700000|2025-01-21 19:45:00|1218.78|1215.78|1218.56|1215.56|1218.99|1215.99|1217.48|1214.48|0
1737489000000|2025-01-21 19:50:00|1218.34|1215.34|1218.99|1215.99|1218.99|1215.99|1216.83|1213.83|0
1737489300000|2025-01-21 19:55:00|1219.21|1216.21|1220.72|1217.72|1221.16|1218.16|1218.99|1215.99|0
1737489600000|2025-01-21 20:00:00|1220.51|1217.51|1220.72|1217.72|1221.16|1218.16|1219.21|1216.21|0
1737489900000|2025-01-21 20:05:00|1220.94|1217.94|1221.15|1218.15|1221.59|1218.59|1220.51|1217.51|0
1737490200000|2025-01-21 20:10:00|1221.37|1218.37|1221.37|1218.37|1221.8|1218.8|1220.72|1217.72|0
1737490500000|2025-01-21 20:15:00|1221.15|1218.15|1222.67|1219.67|1223.32|1220.32|1221.15|1218.15|0
1737490800000|2025-01-21 20:20:00|1222.89|1219.89|1222.89|1219.89|1223.32|1220.32|1221.8|1218.8|0
1737491100000|2025-01-21 20:25:00|1222.67|1219.67|1225.48|1222.48|1225.92|1222.92|1222.45|1219.45|0
1737491400000|2025-01-21 20:30:00|1225.7|1222.7|1223.53|1220.53|1226.35|1223.35|1223.53|1220.53|0
1737491700000|2025-01-21 20:35:00|1223.75|1220.75|1224.83|1221.83|1225.05|1222.05|1220.72|1217.72|0
1737492000000|2025-01-21 20:40:00|1224.62|1221.62|1224.18|1221.18|1225.05|1222.05|1222.88|1219.88|0
1737492300000|2025-01-21 20:45:00|1223.96|1220.96|1224.18|1221.18|1224.18|1221.18|1222.66|1219.66|0
1737492600000|2025-01-21 20:50:00|1223.96|1220.96|1226.35|1223.35|1227.65|1224.65|1222.88|1219.88|0
1737492900000|2025-01-21 20:55:00|1226.56|1223.56|1224.83|1221.83|1227.43|1224.43|1223.31|1220.31|0
1737493200000|2025-01-21 21:00:00|1225.91|1222.91|1230.9|1227.9|1231.99|1228.99|1225.91|1222.91|0
1737493500000|2025-01-21 21:05:00|1230.68|1227.68|1229.6|1226.6|1232.86|1229.86|1229.6|1226.6|0
1737493800000|2025-01-21 21:10:00|1230.03|1227.03|1228.73|1225.73|1230.25|1227.25|1227.86|1224.86|0
1737494100000|2025-01-21 21:15:00|1228.51|1225.51|1229.05|1225.85|1229.48|1226.28|1227.74|1224.54|0
1737494400000|2025-01-21 21:20:00|1228.93|1225.73|1230.13|1226.93|1230.13|1226.93|1228.93|1225.73|0
1737494700000|2025-01-21 21:25:00|1229.91|1226.71|1229.8|1226.6|1230.13|1226.93|1229.69|1226.49|0
1737495000000|2025-01-21 21:30:00|1229.91|1226.71|1229.69|1226.49|1229.91|1226.71|1228.83|1225.63|0
1737495300000|2025-01-21 21:35:00|1229.48|1226.28|1229.69|1226.49|1229.91|1226.71|1229.26|1226.06|0
1737495600000|2025-01-21 21:40:00|1229.91|1226.71|1230.34|1227.14|1230.56|1227.36|1229.69|1226.49|0
1737495900000|2025-01-21 21:45:00|1230.56|1227.36|1230.56|1227.36|1230.78|1227.58|1230.34|1227.14|0
1737496200000|2025-01-21 21:50:00|1230.34|1227.14|1230.78|1227.58|1230.99|1227.79|1230.34|1227.14|0
1737496500000|2025-01-21 21:55:00|1230.99|1227.79|1231.75|1228.55|1231.75|1228.55|1230.77|1227.57|0
1737496800000|2025-01-21 22:00:00|1231.53|1228.33|1230.91|1227.71|1232.15|1228.95|1230.91|1227.71|0
1737497100000|2025-01-21 22:05:00|1231.01|1227.81|1231.36|1228.16|1231.48|1228.28|1230.59|1227.39|0
1737497400000|2025-01-21 22:10:00|1231.46|1228.26|1231.52|1228.32|1231.58|1228.38|1231.36|1228.16|0
1737497700000|2025-01-21 22:15:00|1231.46|1228.26|1231.79|1228.59|1231.87|1228.67|1231.46|1228.26|0
1737498000000|2025-01-21 22:20:00|1231.67|1228.47|1231.1|1227.9|1231.89|1228.69|1230.91|1227.71|0
1737498300000|2025-01-21 22:25:00|1231.19|1227.99|1232.28|1229.08|1232.4|1229.2|1231.19|1227.99|0
1737498600000|2025-01-21 22:30:00|1232.11|1228.91|1233.52|1230.32|1233.52|1230.32|1232.11|1228.91|0
1737498900000|2025-01-21 22:35:00|1233.56|1230.36|1233.29|1230.09|1233.56|1230.36|1232.56|1229.36|0
1737499200000|2025-01-21 22:40:00|1233.36|1230.16|1234.54|1231.34|1234.7|1231.5|1232.98|1229.78|0
1737499500000|2025-01-21 22:45:00|1234.73|1231.53|1234.86|1231.66|1235.24|1232.04|1234.4|1231.2|0
1737499800000|2025-01-21 22:50:00|1234.89|1231.69|1234.31|1231.11|1235.94|1232.74|1233.8|1230.6|0
1737500100000|2025-01-21 22:55:00|1234.25|1231.05|1234.7|1231.5|1235.37|1232.17|1234.18|1230.98|0
1737500400000|2025-01-21 23:00:00|1234.56|1231.36|1231.63|1228.43|1237.6|1234.4|1230.43|1227.23|0
1737500700000|2025-01-21 23:05:00|1230.11|1226.91|1232.28|1229.08|1233.37|1230.17|1230.11|1226.91|0
1737501000000|2025-01-21 23:10:00|1231.85|1228.65|1233.9|1230.7|1234.45|1231.25|1231.85|1228.65|0
1737501300000|2025-01-21 23:15:00|1234.02|1230.82|1231.63|1228.43|1234.34|1231.14|1231.41|1228.21|0
1737501600000|2025-01-21 23:20:00|1231.41|1228.21|1232.49|1229.29|1232.71|1229.51|1230.98|1227.78|0
1737501900000|2025-01-21 23:25:00|1232.28|1229.08|1230.76|1227.56|1233.15|1229.95|1230.54|1227.34|0
1737502200000|2025-01-21 23:30:00|1230.97|1227.77|1232.71|1229.51|1232.71|1229.51|1230.64|1227.44|0
1737502500000|2025-01-21 23:35:00|1232.6|1229.4|1232.28|1229.08|1233.25|1230.05|1231.62|1228.42|0
1737502800000|2025-01-21 23:40:00|1232.16|1228.96|1232.27|1229.07|1233.36|1230.16|1232.06|1228.86|0
1737503100000|2025-01-21 23:45:00|1232.38|1229.18|1235.1|1231.9|1235.1|1231.9|1232.27|1229.07|0
1737503400000|2025-01-21 23:50:00|1234.98|1231.78|1234.88|1231.68|1235.53|1232.33|1234.55|1231.35|0
1737503700000|2025-01-21 23:55:00|1234.66|1231.46|1235.75|1232.55|1236.18|1232.98|1234.66|1231.46|0
1737504000000|2025-01-22 00:00:00|1236.18|1232.98|1236.18|1232.98|1236.62|1233.42|1236.07|1232.87|0
1737504300000|2025-01-22 00:05:00|1236.4|1233.2|1236.61|1233.41|1236.83|1233.63|1235.31|1232.11|0
1737504600000|2025-01-22 00:10:00|1236.72|1233.52|1235.53|1232.33|1237.27|1234.07|1235.2|1232|0
1737504900000|2025-01-22 00:15:00|1235.63|1232.43|1235.41|1232.21|1236.18|1232.98|1234.87|1231.67|0
1737505200000|2025-01-22 00:20:00|1235.53|1232.33|1236.61|1233.41|1237.05|1233.85|1235.53|1232.33|0
1737505500000|2025-01-22 00:25:00|1236.83|1233.63|1236.39|1233.19|1236.83|1233.63|1236.18|1232.98|0
1737505800000|2025-01-22 00:30:00|1236.61|1233.41|1237.91|1234.71|1237.91|1234.71|1236.61|1233.41|0
1737506100000|2025-01-22 00:35:00|1238.35|1235.15|1238.35|1235.15|1238.56|1235.36|1237.91|1234.71|0
1737506400000|2025-01-22 00:40:00|1238.23|1235.03|1237.91|1234.71|1238.56|1235.36|1237.69|1234.49|0
1737506700000|2025-01-22 00:45:00|1237.69|1234.49|1239.43|1236.23|1240.52|1237.32|1237.69|1234.49|0
1737507000000|2025-01-22 00:50:00|1239.32|1236.12|1239.43|1236.23|1239.87|1236.67|1239|1235.8|0
1737507300000|2025-01-22 00:55:00|1239.54|1236.34|1239.87|1236.67|1240.3|1237.1|1239.43|1236.23|0
1737507600000|2025-01-22 01:00:00|1239.43|1236.23|1236.6|1233.4|1239.43|1236.23|1236.17|1232.97|0
1737507900000|2025-01-22 01:05:00|1236.82|1233.62|1236.82|1233.62|1237.69|1234.49|1236.6|1233.4|0
1737508200000|2025-01-22 01:10:00|1237.04|1233.84|1236.17|1232.97|1237.04|1233.84|1235.3|1232.1|0
1737508500000|2025-01-22 01:15:00|1236.38|1233.18|1239.16|1235.96|1239.37|1236.17|1236.38|1233.18|0
1737508800000|2025-01-22 01:20:00|1238.94|1235.74|1239.04|1235.84|1239.37|1236.17|1238.61|1235.41|0
1737509100000|2025-01-22 01:25:00|1239.16|1235.96|1239.16|1235.96|1239.37|1236.17|1238.72|1235.52|0
1737509400000|2025-01-22 01:30:00|1239.06|1236.06|1238.84|1235.84|1239.16|1236.16|1238.19|1235.19|0
1737509700000|2025-01-22 01:35:00|1238.94|1235.94|1239.05|1236.05|1239.27|1236.27|1238.4|1235.4|0
1737510000000|2025-01-22 01:40:00|1238.84|1235.84|1238.51|1235.51|1238.94|1235.94|1238.18|1235.18|0
1737510300000|2025-01-22 01:45:00|1238.62|1235.62|1239.49|1236.49|1239.7|1236.7|1238.62|1235.62|0
1737510600000|2025-01-22 01:50:00|1239.7|1236.7|1240.46|1237.46|1240.79|1237.79|1239.7|1236.7|0
1737510900000|2025-01-22 01:55:00|1240.79|1237.79|1239.7|1236.7|1240.79|1237.79|1239.27|1236.27|0
1737511200000|2025-01-22 02:00:00|1239.48|1236.48|1240.35|1237.35|1240.57|1237.57|1239.48|1236.48|0
1737511500000|2025-01-22 02:05:00|1240.57|1237.57|1241.44|1238.44|1241.66|1238.66|1240.57|1237.57|0
1737511800000|2025-01-22 02:10:00|1241.65|1238.65|1241.65|1238.65|1241.87|1238.87|1241.44|1238.44|0
1737512100000|2025-01-22 02:15:00|1241.54|1238.54|1241.22|1238.22|1241.87|1238.87|1241.22|1238.22|0
1737512400000|2025-01-22 02:20:00|1240.78|1237.78|1241|1238|1241.44|1238.44|1240.78|1237.78|0
1737512700000|2025-01-22 02:25:00|1240.78|1237.78|1241|1238|1241.22|1238.22|1240.56|1237.56|0
1737513000000|2025-01-22 02:30:00|1240.78|1237.78|1241.32|1238.32|1241.43|1238.43|1240.35|1237.35|0
1737513300000|2025-01-22 02:35:00|1241.22|1238.22|1241.21|1238.21|1241.87|1238.87|1241|1238|0
1737513600000|2025-01-22 02:40:00|1241|1238|1239.69|1236.69|1241.21|1238.21|1239.69|1236.69|0
1737513900000|2025-01-22 02:45:00|1239.91|1236.91|1239.91|1236.91|1240.23|1237.23|1239.48|1236.48|0
1737514200000|2025-01-22 02:50:00|1240.13|1237.13|1239.69|1236.69|1240.34|1237.34|1239.47|1236.47|0
1737514500000|2025-01-22 02:55:00|1239.47|1236.47|1239.79|1236.79|1239.91|1236.91|1239.04|1236.04|0
1737514800000|2025-01-22 03:00:00|1239.91|1236.91|1239.91|1236.91|1240.45|1237.45|1239.69|1236.69|0
1737515100000|2025-01-22 03:05:00|1239.69|1236.69|1239.69|1236.69|1239.79|1236.79|1239.25|1236.25|0
1737515400000|2025-01-22 03:10:00|1239.91|1236.91|1241.21|1238.21|1241.43|1238.43|1239.91|1236.91|0
1737515700000|2025-01-22 03:15:00|1241.43|1238.43|1240.12|1237.12|1241.43|1238.43|1239.9|1236.9|0
1737516000000|2025-01-22 03:20:00|1240.01|1237.01|1240.77|1237.77|1240.77|1237.77|1239.9|1236.9|0
1737516300000|2025-01-22 03:25:00|1240.55|1237.55|1240.55|1237.55|1240.66|1237.66|1240.12|1237.12|0
1737516600000|2025-01-22 03:30:00|1240.77|1237.77|1240.99|1237.99|1241.21|1238.21|1240.77|1237.77|0
1737516900000|2025-01-22 03:35:00|1241.09|1238.09|1241.42|1238.42|1241.42|1238.42|1240.77|1237.77|0
1737517200000|2025-01-22 03:40:00|1241.2|1238.2|1241.42|1238.42|1241.85|1238.85|1240.99|1237.99|0
1737517500000|2025-01-22 03:45:00|1241.52|1238.52|1240.55|1237.55|1241.64|1238.64|1240.55|1237.55|0
1737517800000|2025-01-22 03:50:00|1240.44|1237.44|1240.98|1237.98|1241.2|1238.2|1240.44|1237.44|0
1737518100000|2025-01-22 03:55:00|1240.87|1237.87|1241.63|1238.63|1241.85|1238.85|1240.77|1237.77|0
1737518400000|2025-01-22 04:00:00|1241.42|1238.42|1241.42|1238.42|1241.63|1238.63|1240.98|1237.98|0
1737518700000|2025-01-22 04:05:00|1240.98|1237.98|1240.76|1237.76|1241.2|1238.2|1240.55|1237.55|0
1737519000000|2025-01-22 04:10:00|1240.65|1237.65|1241.2|1238.2|1241.2|1238.2|1240.55|1237.55|0
1737519300000|2025-01-22 04:15:00|1241.08|1238.08|1240.54|1237.54|1241.2|1238.2|1240.54|1237.54|0
1737519600000|2025-01-22 04:20:00|1240.76|1237.76|1240.76|1237.76|1240.76|1237.76|1240.33|1237.33|0
1737519900000|2025-01-22 04:25:00|1240.65|1237.65|1240.76|1237.76|1240.76|1237.76|1240.54|1237.54|0
1737520200000|2025-01-22 04:30:00|1240.98|1237.98|1241.84|1238.84|1241.95|1238.95|1240.76|1237.76|0
1737520500000|2025-01-22 04:35:00|1242.06|1239.06|1243.8|1240.8|1243.8|1240.8|1241.84|1238.84|0
1737520800000|2025-01-22 04:40:00|1243.58|1240.58|1242.71|1239.71|1244.02|1241.02|1242.71|1239.71|0
1737521100000|2025-01-22 04:45:00|1242.49|1239.49|1242.93|1239.93|1243.15|1240.15|1242.49|1239.49|0
1737521400000|2025-01-22 04:50:00|1243.15|1240.15|1243.36|1240.36|1243.58|1240.58|1242.93|1239.93|0
1737521700000|2025-01-22 04:55:00|1243.58|1240.58|1243.58|1240.58|1243.58|1240.58|1243.14|1240.14|0
1737522000000|2025-01-22 05:00:00|1243.36|1240.36|1242.93|1239.93|1243.36|1240.36|1242.71|1239.71|0
1737522300000|2025-01-22 05:05:00|1243.14|1240.14|1242.92|1239.92|1243.14|1240.14|1242.92|1239.92|0
1737522600000|2025-01-22 05:10:00|1242.71|1239.71|1242.71|1239.71|1242.92|1239.92|1242.49|1239.49|0
1737522900000|2025-01-22 05:15:00|1242.81|1239.81|1242.49|1239.49|1242.92|1239.92|1242.27|1239.27|0
1737523200000|2025-01-22 05:20:00|1242.59|1239.59|1242.49|1239.49|1242.59|1239.59|1242.05|1239.05|0
1737523500000|2025-01-22 05:25:00|1242.27|1239.27|1242.27|1239.27|1242.49|1239.49|1242.16|1239.16|0
1737523800000|2025-01-22 05:30:00|1242.05|1239.05|1242.05|1239.05|1242.49|1239.49|1241.83|1238.83|0
1737524100000|2025-01-22 05:35:00|1242.27|1239.27|1242.27|1239.27|1242.49|1239.49|1242.27|1239.27|0
1737524400000|2025-01-22 05:40:00|1242.05|1239.05|1242.48|1239.48|1242.48|1239.48|1242.05|1239.05|0
1737524700000|2025-01-22 05:45:00|1242.27|1239.27|1242.05|1239.05|1242.48|1239.48|1242.05|1239.05|0
1737525000000|2025-01-22 05:50:00|1242.27|1239.27|1242.26|1239.26|1242.7|1239.7|1242.26|1239.26|0
1737525300000|2025-01-22 05:55:00|1242.48|1239.48|1242.26|1239.26|1242.48|1239.48|1242.26|1239.26|0
1737525600000|2025-01-22 06:00:00|1242.05|1239.05|1242.05|1239.05|1242.48|1239.48|1242.05|1239.05|0
1737525900000|2025-01-22 06:05:00|1242.15|1239.15|1242.26|1239.26|1242.7|1239.7|1242.04|1239.04|0
1737526200000|2025-01-22 06:10:00|1242.37|1239.37|1242.48|1239.48|1242.7|1239.7|1242.04|1239.04|0
1737526500000|2025-01-22 06:15:00|1242.37|1239.37|1242.04|1239.04|1242.7|1239.7|1241.83|1238.83|0
1737526800000|2025-01-22 06:20:00|1241.93|1238.93|1240.52|1237.52|1241.93|1238.93|1240.3|1237.3|0
1737527100000|2025-01-22 06:25:00|1240.74|1237.74|1240.95|1237.95|1241.17|1238.17|1240.52|1237.52|0
1737527400000|2025-01-22 06:30:00|1240.74|1237.74|1240.3|1237.3|1240.95|1237.95|1240.08|1237.08|0
1737527700000|2025-01-22 06:35:00|1240.52|1237.52|1240.62|1237.62|1240.95|1237.95|1240.3|1237.3|0
1737528000000|2025-01-22 06:40:00|1240.74|1237.74|1240.95|1237.95|1241.17|1238.17|1240.52|1237.52|0
1737528300000|2025-01-22 06:45:00|1241.17|1238.17|1240.08|1237.08|1241.17|1238.17|1239.86|1236.86|0
1737528600000|2025-01-22 06:50:00|1240.19|1237.19|1238.99|1235.99|1240.3|1237.3|1238.99|1235.99|0
1737528900000|2025-01-22 06:55:00|1239.21|1236.21|1238.99|1235.99|1239.21|1236.21|1238.78|1235.78|0
1737529200000|2025-01-22 07:00:00|1239.21|1236.21|1238.78|1235.78|1239.43|1236.43|1238.12|1235.12|0
1737529500000|2025-01-22 07:05:00|1238.99|1235.99|1239.86|1236.86|1240.08|1237.08|1238.99|1235.99|0
1737529800000|2025-01-22 07:10:00|1240.08|1237.08|1240.4|1237.4|1241.82|1238.82|1239.97|1236.97|0
1737530100000|2025-01-22 07:15:00|1240.29|1237.29|1239.86|1236.86|1240.29|1237.29|1239.21|1236.21|0
1737530400000|2025-01-22 07:20:00|1239.64|1236.64|1239.42|1236.42|1240.29|1237.29|1239.42|1236.42|0
1737530700000|2025-01-22 07:25:00|1239.64|1236.64|1240.83|1237.83|1240.94|1237.94|1239.21|1236.21|0
1737531000000|2025-01-22 07:30:00|1240.94|1237.94|1240.73|1237.73|1241.38|1238.38|1240.29|1237.29|0
1737531300000|2025-01-22 07:35:00|1240.94|1237.94|1241.81|1238.81|1242.03|1239.03|1240.83|1237.83|0
1737531600000|2025-01-22 07:40:00|1241.59|1238.59|1241.38|1238.38|1241.81|1238.81|1240.94|1237.94|0
1737531900000|2025-01-22 07:45:00|1241.37|1238.37|1239.85|1236.85|1241.37|1238.37|1239.64|1236.64|0
1737532200000|2025-01-22 07:50:00|1240.07|1237.07|1238.77|1235.77|1240.07|1237.07|1238.44|1235.44|0
1737532500000|2025-01-22 07:55:00|1238.98|1235.98|1239.42|1236.42|1239.42|1236.42|1238.77|1235.77|0
1737532800000|2025-01-22 08:00:00|1239.63|1236.63|1242.24|1239.24|1242.46|1239.46|1238.98|1235.98|0
1737533100000|2025-01-22 08:05:00|1242.02|1239.02|1241.59|1238.59|1242.46|1239.46|1240.94|1237.94|0
1737533400000|2025-01-22 08:10:00|1241.8|1238.8|1242.67|1239.67|1242.67|1239.67|1241.37|1238.37|0
1737533700000|2025-01-22 08:15:00|1242.99|1239.99|1245.72|1242.72|1245.72|1242.72|1242.89|1239.89|0
1737534000000|2025-01-22 08:20:00|1245.5|1242.5|1244.95|1241.95|1245.5|1242.5|1244.19|1241.19|0
1737534300000|2025-01-22 08:25:00|1245.06|1242.06|1245.06|1242.06|1245.17|1242.17|1243.76|1240.76|0
1737534600000|2025-01-22 08:30:00|1245.28|1242.28|1245.38|1242.38|1246.37|1243.37|1245.28|1242.28|0
1737534900000|2025-01-22 08:35:00|1245.5|1242.5|1245.93|1242.93|1246.37|1243.37|1244.84|1241.84|0
1737535200000|2025-01-22 08:40:00|1246.15|1243.15|1246.15|1243.15|1247.67|1244.67|1245.93|1242.93|0
1737535500000|2025-01-22 08:45:00|1245.93|1242.93|1246.36|1243.36|1246.58|1243.58|1244.95|1241.95|0
1737535800000|2025-01-22 08:50:00|1246.47|1243.47|1247.23|1244.23|1247.45|1244.45|1246.15|1243.15|0
1737536100000|2025-01-22 08:55:00|1247.34|1244.34|1247.88|1244.88|1248.1|1245.1|1246.8|1243.8|0
1737536400000|2025-01-22 09:00:00|1248.1|1245.1|1247.88|1244.88|1248.54|1245.54|1247.45|1244.45|0
1737536700000|2025-01-22 09:05:00|1247.67|1244.67|1247.88|1244.88|1248.1|1245.1|1247.45|1244.45|0
1737537000000|2025-01-22 09:10:00|1248.32|1245.32|1250.49|1247.49|1250.71|1247.71|1248.1|1245.1|0
1737537300000|2025-01-22 09:15:00|1250.71|1247.71|1249.19|1246.19|1251.8|1248.8|1248.75|1245.75|0
1737537600000|2025-01-22 09:20:00|1249.4|1246.4|1250.27|1247.27|1250.71|1247.71|1248.53|1245.53|0
1737537900000|2025-01-22 09:25:00|1250.49|1247.49|1251.8|1248.8|1252.01|1249.01|1250.05|1247.05|0
1737538200000|2025-01-22 09:30:00|1251.9|1248.9|1250.86|1247.86|1253.26|1250.26|1250.42|1247.42|0
1737538500000|2025-01-22 09:35:00|1250.64|1247.64|1249.55|1246.55|1251.29|1248.29|1249.33|1246.33|0
1737538800000|2025-01-22 09:40:00|1249.33|1246.33|1249.33|1246.33|1250.42|1247.42|1248.9|1245.9|0
1737539100000|2025-01-22 09:45:00|1249.77|1246.77|1249.55|1246.55|1249.77|1246.77|1248.46|1245.46|0
1737539400000|2025-01-22 09:50:00|1249.33|1246.33|1249.76|1246.76|1249.98|1246.98|1249.11|1246.11|0
1737539700000|2025-01-22 09:55:00|1249.98|1246.98|1249.33|1246.33|1250.85|1247.85|1248.46|1245.46|0
1737540000000|2025-01-22 10:00:00|1249.11|1246.11|1248.24|1245.24|1249.11|1246.11|1248.02|1245.02|0
1737540300000|2025-01-22 10:05:00|1248.46|1245.46|1248.89|1245.89|1249.54|1246.54|1248.46|1245.46|0
1737540600000|2025-01-22 10:10:00|1249.11|1246.11|1247.58|1244.58|1249.11|1246.11|1247.15|1244.15|0
1737540900000|2025-01-22 10:15:00|1247.37|1244.37|1247.37|1244.37|1248.24|1245.24|1246.71|1243.71|0
1737541200000|2025-01-22 10:20:00|1247.15|1244.15|1247.8|1244.8|1247.8|1244.8|1246.71|1243.71|0
1737541500000|2025-01-22 10:25:00|1247.58|1244.58|1248.67|1245.67|1248.89|1245.89|1247.58|1244.58|0
1737541800000|2025-01-22 10:30:00|1248.77|1245.77|1248.89|1245.89|1249.76|1246.76|1248.45|1245.45|0
1737542100000|2025-01-22 10:35:00|1248.67|1245.67|1250.63|1247.63|1250.63|1247.63|1248.67|1245.67|0
1737542400000|2025-01-22 10:40:00|1250.51|1247.51|1249.54|1246.54|1250.84|1247.84|1249.32|1246.32|0
1737542700000|2025-01-22 10:45:00|1249.75|1246.75|1250.19|1247.19|1250.62|1247.62|1249.75|1246.75|0
1737543000000|2025-01-22 10:50:00|1249.54|1246.54|1249.32|1246.32|1249.75|1246.75|1248.66|1245.66|0
1737543300000|2025-01-22 10:55:00|1249.54|1246.54|1249.97|1246.97|1250.4|1247.4|1249.53|1246.53|0
1737543600000|2025-01-22 11:00:00|1249.75|1246.75|1249.97|1246.97|1249.97|1246.97|1249.1|1246.1|0
1737543900000|2025-01-22 11:05:00|1250.07|1247.07|1251.06|1248.06|1251.06|1248.06|1250.07|1247.07|0
1737544200000|2025-01-22 11:10:00|1251.27|1248.27|1252.36|1249.36|1253.01|1250.01|1251.27|1248.27|0
1737544500000|2025-01-22 11:15:00|1252.14|1249.14|1251.71|1248.71|1252.14|1249.14|1251.05|1248.05|0
1737544800000|2025-01-22 11:20:00|1251.49|1248.49|1251.27|1248.27|1252.58|1249.58|1250.84|1247.84|0
1737545100000|2025-01-22 11:25:00|1251.05|1248.05|1250.83|1247.83|1251.49|1248.49|1250.4|1247.4|0
1737545400000|2025-01-22 11:30:00|1250.62|1247.62|1249.75|1246.75|1250.62|1247.62|1248.66|1245.66|0
1737545700000|2025-01-22 11:35:00|1249.53|1246.53|1248.66|1245.66|1249.96|1246.96|1248.66|1245.66|0
1737546000000|2025-01-22 11:40:00|1248.87|1245.87|1248.87|1245.87|1249.09|1246.09|1248.22|1245.22|0
1737546300000|2025-01-22 11:45:00|1248.66|1245.66|1247.78|1244.78|1249.09|1246.09|1247.78|1244.78|0
1737546600000|2025-01-22 11:50:00|1248|1245|1248.44|1245.44|1248.87|1245.87|1248|1245|0
1737546900000|2025-01-22 11:55:00|1248.65|1245.65|1248.87|1245.87|1248.87|1245.87|1247.35|1244.35|0
1737547200000|2025-01-22 12:00:00|1248.76|1245.76|1249.96|1246.96|1250.72|1247.72|1248.65|1245.65|0
1737547500000|2025-01-22 12:05:00|1249.74|1246.74|1250.17|1247.17|1250.17|1247.17|1248.22|1245.22|0
1737547800000|2025-01-22 12:10:00|1250.39|1247.39|1252.24|1249.24|1253.22|1250.22|1250.17|1247.17|0
1737548100000|2025-01-22 12:15:00|1252.57|1249.57|1251.91|1248.91|1252.57|1249.57|1250.83|1247.83|0
1737548400000|2025-01-22 12:20:00|1252.13|1249.13|1251.04|1248.04|1253|1250|1250.82|1247.82|0
1737548700000|2025-01-22 12:25:00|1250.82|1247.82|1250.61|1247.61|1251.04|1248.04|1250.39|1247.39|0
1737549000000|2025-01-22 12:30:00|1250.61|1247.61|1251.48|1248.48|1251.91|1248.91|1250.39|1247.39|0
1737549300000|2025-01-22 12:35:00|1251.26|1248.26|1250.39|1247.39|1252.13|1249.13|1250.39|1247.39|0
1737549600000|2025-01-22 12:40:00|1250.27|1247.27|1251.91|1248.91|1252.13|1249.13|1250.17|1247.17|0
1737549900000|2025-01-22 12:45:00|1252.01|1249.01|1251.91|1248.91|1252.01|1249.01|1250.82|1247.82|0
1737550200000|2025-01-22 12:50:00|1251.69|1248.69|1252.34|1249.34|1252.56|1249.56|1251.25|1248.25|0
1737550500000|2025-01-22 12:55:00|1252.56|1249.56|1251.25|1248.25|1254.08|1251.08|1251.25|1248.25|0
1737550800000|2025-01-22 13:00:00|1251.47|1248.47|1251.25|1248.25|1251.91|1248.91|1251.04|1248.04|0
1737551100000|2025-01-22 13:05:00|1251.36|1248.36|1253.21|1250.21|1253.21|1250.21|1251.36|1248.36|0
1737551400000|2025-01-22 13:10:00|1253.43|1250.43|1254.52|1251.52|1254.95|1251.95|1253.43|1250.43|0
1737551700000|2025-01-22 13:15:00|1254.3|1251.3|1254.95|1251.95|1255.61|1252.61|1254.3|1251.3|0
1737552000000|2025-01-22 13:20:00|1254.84|1251.84|1254.2|1251.2|1254.84|1251.84|1253.64|1250.64|0
1737552300000|2025-01-22 13:25:00|1254.31|1251.31|1255.73|1252.73|1256.16|1253.16|1254.31|1251.31|0
1737552600000|2025-01-22 13:30:00|1255.51|1252.51|1255.94|1252.94|1256.16|1253.16|1254.2|1251.2|0
1737552900000|2025-01-22 13:35:00|1256.05|1253.05|1255.29|1252.29|1256.38|1253.38|1254.64|1251.64|0
1737553200000|2025-01-22 13:40:00|1255.07|1252.07|1256.38|1253.38|1256.38|1253.38|1254.85|1251.85|0
1737553500000|2025-01-22 13:45:00|1256.16|1253.16|1255.94|1252.94|1256.16|1253.16|1255.29|1252.29|0
1737553800000|2025-01-22 13:50:00|1255.72|1252.72|1255.72|1252.72|1256.59|1253.59|1255.72|1252.72|0
1737554100000|2025-01-22 13:55:00|1255.94|1252.94|1256.37|1253.37|1256.59|1253.59|1255.72|1252.72|0
1737554400000|2025-01-22 14:00:00|1256.59|1253.59|1255.28|1252.28|1256.81|1253.81|1254.85|1251.85|0
1737554700000|2025-01-22 14:05:00|1255.5|1252.5|1253.32|1250.32|1255.5|1252.5|1252.45|1249.45|0
1737555000000|2025-01-22 14:10:00|1253.54|1250.54|1252.45|1249.45|1253.76|1250.76|1252.45|1249.45|0
1737555300000|2025-01-22 14:15:00|1252.67|1249.67|1253.54|1250.54|1254.63|1251.63|1252.45|1249.45|0
1737555600000|2025-01-22 14:20:00|1253.32|1250.32|1252.89|1249.89|1253.54|1250.54|1252.89|1249.89|0
1737555900000|2025-01-22 14:25:00|1253.32|1250.32|1255.17|1252.17|1255.28|1252.28|1252.45|1249.45|0
1737556200000|2025-01-22 14:30:00|1255.28|1252.28|1253.32|1250.32|1255.28|1252.28|1250.71|1247.71|0
1737556500000|2025-01-22 14:35:00|1253.54|1250.54|1252.02|1249.02|1253.54|1250.54|1250.93|1247.93|0
1737556800000|2025-01-22 14:40:00|1252.34|1249.34|1252.89|1249.89|1253.76|1250.76|1250.93|1247.93|0
1737557100000|2025-01-22 14:45:00|1253.32|1250.32|1255.06|1252.06|1255.28|1252.28|1252.23|1249.23|0
1737557400000|2025-01-22 14:50:00|1255.28|1252.28|1258.11|1255.11|1258.54|1255.54|1253.75|1250.75|0
1737557700000|2025-01-22 14:55:00|1257.89|1254.89|1259.63|1256.63|1260.29|1257.29|1257.89|1254.89|0
1737558000000|2025-01-22 15:00:00|1259.85|1256.85|1260.67|1257.67|1261.37|1258.37|1255.71|1252.71|0
1737558300000|2025-01-22 15:05:00|1260.89|1257.89|1261.76|1258.76|1262.85|1259.85|1259.8|1256.8|0
1737558600000|2025-01-22 15:10:00|1261.54|1258.54|1262.41|1259.41|1264.15|1261.15|1261.32|1258.32|0
1737558900000|2025-01-22 15:15:00|1262.63|1259.63|1264.59|1261.59|1265.24|1262.24|1262.41|1259.41|0
1737559200000|2025-01-22 15:20:00|1264.37|1261.37|1261.54|1258.54|1264.59|1261.59|1261.1|1258.1|0
1737559500000|2025-01-22 15:25:00|1261.32|1258.32|1261.93|1258.93|1263.06|1260.06|1261.32|1258.32|0
1737559800000|2025-01-22 15:30:00|1262.14|1259.14|1262.14|1259.14|1263.23|1260.23|1260.84|1257.84|0
1737560100000|2025-01-22 15:35:00|1262.58|1259.58|1263.45|1260.45|1265.19|1262.19|1261.49|1258.49|0
1737560400000|2025-01-22 15:40:00|1263.89|1260.89|1264.32|1261.32|1264.54|1261.54|1262.14|1259.14|0
1737560700000|2025-01-22 15:45:00|1264.54|1261.54|1263.45|1260.45|1264.54|1261.54|1262.79|1259.79|0
1737561000000|2025-01-22 15:50:00|1263.23|1260.23|1262.14|1259.14|1263.45|1260.45|1260.18|1257.18|0
1737561300000|2025-01-22 15:55:00|1261.92|1258.92|1260.18|1257.18|1262.58|1259.58|1260.18|1257.18|0
1737561600000|2025-01-22 16:00:00|1260.61|1257.61|1259.74|1256.74|1260.83|1257.83|1258.65|1255.65|0
1737561900000|2025-01-22 16:05:00|1259.96|1256.96|1261.92|1258.92|1262.57|1259.57|1259.96|1256.96|0
1737562200000|2025-01-22 16:10:00|1260.39|1257.39|1259.09|1256.09|1260.39|1257.39|1258|1255|0
1737562500000|2025-01-22 16:15:00|1259.3|1256.3|1261.92|1258.92|1262.35|1259.35|1259.3|1256.3|0
1737562800000|2025-01-22 16:20:00|1262.14|1259.14|1262.57|1259.57|1262.79|1259.79|1260.83|1257.83|0
1737563100000|2025-01-22 16:25:00|1262.35|1259.35|1266.49|1263.49|1266.49|1263.49|1262.35|1259.35|0
1737563400000|2025-01-22 16:30:00|1266.06|1263.06|1268.26|1265.26|1268.91|1265.91|1266.06|1263.06|0
1737563700000|2025-01-22 16:35:00|1268.04|1265.04|1270.44|1267.44|1270.44|1267.44|1267.82|1264.82|0
1737564000000|2025-01-22 16:40:00|1270.66|1267.66|1269.13|1266.13|1271.53|1268.53|1268.48|1265.48|0
1737564300000|2025-01-22 16:45:00|1269.35|1266.35|1268.69|1265.69|1270.44|1267.44|1267.6|1264.6|0
1737564600000|2025-01-22 16:50:00|1268.91|1265.91|1271.31|1268.31|1271.96|1268.96|1268.91|1265.91|0
1737564900000|2025-01-22 16:55:00|1271.09|1268.09|1270.87|1267.87|1271.96|1268.96|1270.65|1267.65|0
1737565200000|2025-01-22 17:00:00|1270.65|1267.65|1271.74|1268.74|1271.74|1268.74|1270.22|1267.22|0
1737565500000|2025-01-22 17:05:00|1271.52|1268.52|1271.52|1268.52|1271.74|1268.74|1271.09|1268.09|0
1737565800000|2025-01-22 17:10:00|1271.74|1268.74|1268.03|1265.03|1272.4|1269.4|1268.03|1265.03|0
1737566100000|2025-01-22 17:15:00|1268.47|1265.47|1270.65|1267.65|1270.87|1267.87|1268.47|1265.47|0
1737566400000|2025-01-22 17:20:00|1270.87|1267.87|1269.78|1266.78|1271.3|1268.3|1269.56|1266.56|0
1737566700000|2025-01-22 17:25:00|1269.56|1266.56|1270.21|1267.21|1270.43|1267.43|1269.34|1266.34|0
1737567000000|2025-01-22 17:30:00|1269.99|1266.99|1270.69|1267.69|1271.34|1268.34|1269.78|1266.78|0
1737567300000|2025-01-22 17:35:00|1270.47|1267.47|1271.13|1268.13|1271.56|1268.56|1270.04|1267.04|0
1737567600000|2025-01-22 17:40:00|1270.91|1267.91|1269.38|1266.38|1271.34|1268.34|1268.94|1265.94|0
1737567900000|2025-01-22 17:45:00|1269.6|1266.6|1270.03|1267.03|1271.12|1268.12|1269.38|1266.38|0
1737568200000|2025-01-22 17:50:00|1270.25|1267.25|1270.69|1267.69|1270.69|1267.69|1269.16|1266.16|0
1737568500000|2025-01-22 17:55:00|1270.47|1267.47|1268.72|1265.72|1270.69|1267.69|1268.72|1265.72|0
1737568800000|2025-01-22 18:00:00|1268.51|1265.51|1267.63|1264.63|1269.05|1266.05|1267.42|1264.42|0
1737569100000|2025-01-22 18:05:00|1267.85|1264.85|1269.38|1266.38|1269.38|1266.38|1267.63|1264.63|0
1737569400000|2025-01-22 18:10:00|1269.16|1266.16|1268.29|1265.29|1269.7|1266.7|1268.07|1265.07|0
1737569700000|2025-01-22 18:15:00|1268.39|1265.39|1266.98|1263.98|1268.94|1265.94|1266.54|1263.54|0
1737570000000|2025-01-22 18:20:00|1266.76|1263.76|1267.07|1264.07|1269.03|1266.03|1265.55|1262.55|0
1737570300000|2025-01-22 18:25:00|1266.64|1263.64|1266.2|1263.2|1266.85|1263.85|1265.33|1262.33|0
1737570600000|2025-01-22 18:30:00|1266.42|1263.42|1266.42|1263.42|1267.51|1264.51|1265.76|1262.76|0
1737570900000|2025-01-22 18:35:00|1266.52|1263.52|1267.29|1264.29|1267.29|1264.29|1266.2|1263.2|0
1737571200000|2025-01-22 18:40:00|1267.07|1264.07|1269.9|1266.9|1269.9|1266.9|1266.63|1263.63|0
1737571500000|2025-01-22 18:45:00|1270.12|1267.12|1270.42|1267.42|1270.68|1267.68|1269.47|1266.47|0
1737571800000|2025-01-22 18:50:00|1270.63|1267.63|1269.54|1266.54|1271.07|1268.07|1268.23|1265.23|0
1737572100000|2025-01-22 18:55:00|1269.11|1266.11|1266.07|1263.07|1269.11|1266.11|1265.42|1262.42|0
1737572400000|2025-01-22 19:00:00|1265.85|1262.85|1265.63|1262.63|1265.85|1262.85|1264.11|1261.11|0
1737572700000|2025-01-22 19:05:00|1265.85|1262.85|1264.98|1261.98|1266.94|1263.94|1264.11|1261.11|0
1737573000000|2025-01-22 19:10:00|1265.2|1262.2|1266.07|1263.07|1266.28|1263.28|1264.32|1261.32|0
1737573300000|2025-01-22 19:15:00|1265.85|1262.85|1265.63|1262.63|1266.28|1263.28|1265.19|1262.19|0
1737573600000|2025-01-22 19:20:00|1265.85|1262.85|1266.06|1263.06|1268.24|1265.24|1265.41|1262.41|0
1737573900000|2025-01-22 19:25:00|1265.85|1262.85|1264.54|1261.54|1266.28|1263.28|1264.1|1261.1|0
1737574200000|2025-01-22 19:30:00|1264.76|1261.76|1265.19|1262.19|1265.84|1262.84|1263.45|1260.45|0
1737574500000|2025-01-22 19:35:00|1264.97|1261.97|1266.93|1263.93|1267.15|1264.15|1264.97|1261.97|0
1737574800000|2025-01-22 19:40:00|1267.15|1264.15|1267.15|1264.15|1267.59|1264.59|1265.63|1262.63|0
1737575100000|2025-01-22 19:45:00|1266.93|1263.93|1268.94|1265.94|1269.15|1266.15|1266.76|1263.76|0
1737575400000|2025-01-22 19:50:00|1269.15|1266.15|1269.59|1266.59|1270.24|1267.24|1268.5|1265.5|0
1737575700000|2025-01-22 19:55:00|1269.81|1266.81|1270.68|1267.68|1270.9|1267.9|1269.59|1266.59|0
1737576000000|2025-01-22 20:00:00|1270.46|1267.46|1269.59|1266.59|1270.9|1267.9|1269.37|1266.37|0
1737576300000|2025-01-22 20:05:00|1269.37|1266.37|1270.24|1267.24|1270.46|1267.46|1269.15|1266.15|0
1737576600000|2025-01-22 20:10:00|1270.02|1267.02|1269.37|1266.37|1270.24|1267.24|1268.06|1265.06|0
1737576900000|2025-01-22 20:15:00|1269.15|1266.15|1268.49|1265.49|1269.59|1266.59|1268.06|1265.06|0
1737577200000|2025-01-22 20:20:00|1268.6|1265.6|1268.93|1265.93|1269.15|1266.15|1266.75|1263.75|0
1737577500000|2025-01-22 20:25:00|1268.71|1265.71|1266.75|1263.75|1268.71|1265.71|1266.75|1263.75|0
1737577800000|2025-01-22 20:30:00|1266.53|1263.53|1268.27|1265.27|1268.71|1265.71|1266.31|1263.31|0
1737578100000|2025-01-22 20:35:00|1268.06|1265.06|1264.79|1261.79|1268.49|1265.49|1264.57|1261.57|0
1737578400000|2025-01-22 20:40:00|1265|1262|1264.21|1261.21|1265.22|1262.22|1263.78|1260.78|0
1737578700000|2025-01-22 20:45:00|1264.43|1261.43|1263.78|1260.78|1265.52|1262.52|1263.56|1260.56|0
1737579000000|2025-01-22 20:50:00|1262.47|1259.47|1262.48|1259.48|1264.22|1261.22|1259|1256|0
1737579300000|2025-01-22 20:55:00|1262.91|1259.91|1259.65|1256.65|1263.13|1260.13|1259|1256|0
1737579600000|2025-01-22 21:00:00|1259.43|1256.43|1258.34|1255.34|1260.74|1257.74|1257.91|1254.91|0
1737579900000|2025-01-22 21:05:00|1258.56|1255.56|1259.65|1256.65|1259.86|1256.86|1258.12|1255.12|0
1737580200000|2025-01-22 21:10:00|1258.99|1255.99|1258.34|1255.34|1259.21|1256.21|1257.25|1254.25|0
1737580500000|2025-01-22 21:15:00|1258.44|1255.24|1256.7|1253.5|1258.44|1255.24|1256.7|1253.5|0
1737580800000|2025-01-22 21:20:00|1256.48|1253.28|1256.05|1252.85|1256.48|1253.28|1255.18|1251.98|0
1737581100000|2025-01-22 21:25:00|1256.26|1253.06|1255.83|1252.63|1256.26|1253.06|1255.39|1252.19|0
1737581400000|2025-01-22 21:30:00|1256.04|1252.84|1256.04|1252.84|1256.26|1253.06|1255.61|1252.41|0
1737581700000|2025-01-22 21:35:00|1255.83|1252.63|1256.26|1253.06|1256.48|1253.28|1255.39|1252.19|0
1737582000000|2025-01-22 21:40:00|1256.04|1252.84|1256.04|1252.84|1256.91|1253.71|1256.04|1252.84|0
1737582300000|2025-01-22 21:45:00|1255.82|1252.62|1255.82|1252.62|1256.26|1253.06|1255.61|1252.41|0
1737582600000|2025-01-22 21:50:00|1256.04|1252.84|1256.91|1253.71|1256.91|1253.71|1255.61|1252.41|0
1737582900000|2025-01-22 21:55:00|1257.13|1253.93|1259.41|1256.21|1259.41|1256.21|1256.91|1253.71|0
1737583200000|2025-01-22 22:00:00|1259.62|1256.42|1259.2|1256|1259.62|1256.42|1259.01|1255.81|0
1737583500000|2025-01-22 22:05:00|1259.14|1255.94|1259.36|1256.16|1259.39|1256.19|1258.94|1255.74|0
1737583800000|2025-01-22 22:10:00|1259.23|1256.03|1259.19|1255.99|1259.23|1256.03|1259.06|1255.86|0
1737584100000|2025-01-22 22:15:00|1259.26|1256.06|1259.13|1255.93|1259.29|1256.09|1259.13|1255.93|0
1737584400000|2025-01-22 22:20:00|1259.05|1255.85|1259.13|1255.93|1259.13|1255.93|1259.05|1255.85|0
1737584700000|2025-01-22 22:25:00|1259.06|1255.86|1258.88|1255.68|1259.17|1255.97|1258.78|1255.58|0
1737585000000|2025-01-22 22:30:00|1258.75|1255.55|1258.78|1255.58|1258.94|1255.74|1258.53|1255.33|0
1737585300000|2025-01-22 22:35:00|1258.82|1255.62|1258.84|1255.64|1258.84|1255.64|1258.72|1255.52|0
1737585600000|2025-01-22 22:40:00|1258.82|1255.62|1258.68|1255.48|1258.82|1255.62|1258.55|1255.35|0
1737585900000|2025-01-22 22:45:00|1258.65|1255.45|1258.81|1255.61|1258.81|1255.61|1258.59|1255.39|0
1737586200000|2025-01-22 22:50:00|1258.87|1255.67|1258.91|1255.71|1259.47|1256.27|1258.81|1255.61|0
1737586500000|2025-01-22 22:55:00|1258.93|1255.73|1258.97|1255.77|1259.38|1256.18|1258.93|1255.73|0
1737586800000|2025-01-22 23:00:00|1258.31|1255.11|1257.77|1254.57|1259.29|1256.09|1257.44|1254.24|0
1737587100000|2025-01-22 23:05:00|1257.55|1254.35|1256.03|1252.83|1258.2|1255|1256.03|1252.83|0
1737587400000|2025-01-22 23:10:00|1256.68|1253.48|1256.46|1253.26|1257.55|1254.35|1255.59|1252.39|0
1737587700000|2025-01-22 23:15:00|1256.78|1253.58|1257.33|1254.13|1257.33|1254.13|1255.81|1252.61|0
1737588000000|2025-01-22 23:20:00|1257.22|1254.02|1256.89|1253.69|1257.55|1254.35|1256.68|1253.48|0
1737588300000|2025-01-22 23:25:00|1256.46|1253.26|1256.46|1253.26|1256.89|1253.69|1256.24|1253.04|0
1737588600000|2025-01-22 23:30:00|1256.24|1253.04|1255.37|1252.17|1256.89|1253.69|1255.37|1252.17|0
1737588900000|2025-01-22 23:35:00|1255.59|1252.39|1255.8|1252.6|1256.46|1253.26|1255.37|1252.17|0
1737589200000|2025-01-22 23:40:00|1255.58|1252.38|1256.89|1253.69|1257.32|1254.12|1255.37|1252.17|0
1737589500000|2025-01-22 23:45:00|1257.11|1253.91|1256.67|1253.47|1257.11|1253.91|1255.8|1252.6|0
1737589800000|2025-01-22 23:50:00|1256.45|1253.25|1257.32|1254.12|1257.32|1254.12|1256.45|1253.25|0
1737590100000|2025-01-22 23:55:00|1257.1|1253.9|1256.02|1252.82|1257.1|1253.9|1255.8|1252.6|0
1737590400000|2025-01-23 00:00:00|1255.58|1252.38|1256.89|1253.69|1257.32|1254.12|1255.36|1252.16|0
1737590700000|2025-01-23 00:05:00|1257.1|1253.9|1257.32|1254.12|1257.32|1254.12|1256.45|1253.25|0
1737591000000|2025-01-23 00:10:00|1257.1|1253.9|1257.1|1253.9|1257.54|1254.34|1256.45|1253.25|0
1737591300000|2025-01-23 00:15:00|1256.67|1253.47|1257.54|1254.34|1257.54|1254.34|1256.67|1253.47|0
1737591600000|2025-01-23 00:20:00|1257.32|1254.12|1255.58|1252.38|1257.53|1254.33|1255.58|1252.38|0
1737591900000|2025-01-23 00:25:00|1255.36|1252.16|1255.14|1251.94|1255.58|1252.38|1254.27|1251.07|0
1737592200000|2025-01-23 00:30:00|1255.25|1252.05|1255.57|1252.37|1256.01|1252.81|1254.92|1251.72|0
1737592500000|2025-01-23 00:35:00|1255.36|1252.16|1256.33|1253.13|1256.66|1253.46|1255.36|1252.16|0
1737592800000|2025-01-23 00:40:00|1256.23|1253.03|1254.81|1251.61|1256.33|1253.13|1254.7|1251.5|0
1737593100000|2025-01-23 00:45:00|1254.7|1251.5|1254.92|1251.72|1255.57|1252.37|1254.7|1251.5|0
1737593400000|2025-01-23 00:50:00|1254.7|1251.5|1255.57|1252.37|1255.57|1252.37|1254.27|1251.07|0
1737593700000|2025-01-23 00:55:00|1255.35|1252.15|1255.89|1252.69|1256.22|1253.02|1255.14|1251.94|0
1737594000000|2025-01-23 01:00:00|1255.79|1252.59|1256.87|1253.67|1257.31|1254.11|1255.79|1252.59|0
1737594300000|2025-01-23 01:05:00|1256.98|1253.78|1256.87|1253.67|1257.41|1254.21|1256.66|1253.46|0
1737594600000|2025-01-23 01:10:00|1257.09|1253.89|1257.09|1253.89|1257.53|1254.33|1256.87|1253.67|0
1737594900000|2025-01-23 01:15:00|1256.87|1253.67|1255.17|1251.97|1256.87|1253.67|1255.17|1251.97|0
1737595200000|2025-01-23 01:20:00|1256.04|1252.84|1255.82|1252.62|1256.26|1253.06|1255.6|1252.4|0
1737595500000|2025-01-23 01:25:00|1256.04|1252.84|1255.82|1252.62|1256.47|1253.27|1255.6|1252.4|0
1737595800000|2025-01-23 01:30:00|1255.72|1252.72|1255.72|1252.72|1256.59|1253.59|1255.72|1252.72|0
1737596100000|2025-01-23 01:35:00|1255.94|1252.94|1256.37|1253.37|1256.91|1253.91|1255.72|1252.72|0
1737596400000|2025-01-23 01:40:00|1256.59|1253.59|1256.15|1253.15|1256.81|1253.81|1255.72|1252.72|0
1737596700000|2025-01-23 01:45:00|1255.93|1252.93|1254.85|1251.85|1255.93|1252.93|1254.19|1251.19|0
1737597000000|2025-01-23 01:50:00|1255.06|1252.06|1253.86|1250.86|1255.06|1252.06|1253.76|1250.76|0
1737597300000|2025-01-23 01:55:00|1253.76|1250.76|1253.97|1250.97|1254.41|1251.41|1253.32|1250.32|0
1737597600000|2025-01-23 02:00:00|1253.76|1250.76|1252.23|1249.23|1253.86|1250.86|1252.23|1249.23|0
1737597900000|2025-01-23 02:05:00|1252.34|1249.34|1253.1|1250.1|1253.32|1250.32|1250.93|1247.93|0
1737598200000|2025-01-23 02:10:00|1253.21|1250.21|1252.77|1249.77|1253.32|1250.32|1252.23|1249.23|0
1737598500000|2025-01-23 02:15:00|1252.88|1249.88|1253.75|1250.75|1253.97|1250.97|1252.45|1249.45|0
1737598800000|2025-01-23 02:20:00|1253.97|1250.97|1253.97|1250.97|1253.97|1250.97|1253.32|1250.32|0
1737599100000|2025-01-23 02:25:00|1253.75|1250.75|1254.19|1251.19|1254.19|1251.19|1253.32|1250.32|0
1737599400000|2025-01-23 02:30:00|1254.4|1251.4|1254.18|1251.18|1254.62|1251.62|1254.18|1251.18|0
1737599700000|2025-01-23 02:35:00|1254.4|1251.4|1254.94|1251.94|1255.05|1252.05|1254.4|1251.4|0
1737600000000|2025-01-23 02:40:00|1254.84|1251.84|1254.4|1251.4|1254.84|1251.84|1253.53|1250.53|0
1737600300000|2025-01-23 02:45:00|1254.29|1251.29|1253.75|1250.75|1254.4|1251.4|1253.75|1250.75|0
1737600600000|2025-01-23 02:50:00|1253.63|1250.63|1253.96|1250.96|1254.62|1251.62|1253.63|1250.63|0
1737600900000|2025-01-23 02:55:00|1254.07|1251.07|1254.18|1251.18|1254.4|1251.4|1253.96|1250.96|0
1737601200000|2025-01-23 03:00:00|1254.07|1251.07|1255.7|1252.7|1255.92|1252.92|1253.96|1250.96|0
1737601500000|2025-01-23 03:05:00|1255.48|1252.48|1255.27|1252.27|1255.81|1252.81|1255.05|1252.05|0
1737601800000|2025-01-23 03:10:00|1255.05|1252.05|1253.85|1250.85|1255.05|1252.05|1253.41|1250.41|0
1737602100000|2025-01-23 03:15:00|1253.74|1250.74|1253.41|1250.41|1253.74|1250.74|1252.65|1249.65|0
1737602400000|2025-01-23 03:20:00|1253.52|1250.52|1253.52|1250.52|1254.18|1251.18|1253.31|1250.31|0
1737602700000|2025-01-23 03:25:00|1253.74|1250.74|1254.17|1251.17|1254.17|1251.17|1253.74|1250.74|0
1737603000000|2025-01-23 03:30:00|1253.96|1250.96|1254.39|1251.39|1254.39|1251.39|1253.3|1250.3|0
1737603300000|2025-01-23 03:35:00|1254.61|1251.61|1254.82|1251.82|1255.04|1252.04|1254.39|1251.39|0
1737603600000|2025-01-23 03:40:00|1255.04|1252.04|1254.61|1251.61|1255.36|1252.36|1254.17|1251.17|0
1737603900000|2025-01-23 03:45:00|1254.39|1251.39|1253.3|1250.3|1254.61|1251.61|1253.08|1250.08|0
1737604200000|2025-01-23 03:50:00|1253.52|1250.52|1253.62|1250.62|1253.95|1250.95|1253.3|1250.3|0
1737604500000|2025-01-23 03:55:00|1253.73|1250.73|1253.62|1250.62|1253.95|1250.95|1253.52|1250.52|0
1737604800000|2025-01-23 04:00:00|1253.52|1250.52|1254.17|1251.17|1254.39|1251.39|1253.52|1250.52|0
1737605100000|2025-01-23 04:05:00|1254.27|1251.27|1254.82|1251.82|1255.04|1252.04|1253.95|1250.95|0
1737605400000|2025-01-23 04:10:00|1254.92|1251.92|1255.04|1252.04|1255.04|1252.04|1254.6|1251.6|0
1737605700000|2025-01-23 04:15:00|1255.25|1252.25|1255.25|1252.25|1255.47|1252.47|1255.04|1252.04|0
1737606000000|2025-01-23 04:20:00|1255.36|1252.36|1256.34|1253.34|1256.34|1253.34|1255.36|1252.36|0
1737606300000|2025-01-23 04:25:00|1256.23|1253.23|1256.01|1253.01|1256.23|1253.23|1255.9|1252.9|0
1737606600000|2025-01-23 04:30:00|1255.9|1252.9|1255.9|1252.9|1256.01|1253.01|1255.69|1252.69|0
1737606900000|2025-01-23 04:35:00|1255.69|1252.69|1255.68|1252.68|1255.9|1252.9|1255.47|1252.47|0
1737607200000|2025-01-23 04:40:00|1255.9|1252.9|1255.68|1252.68|1255.9|1252.9|1255.47|1252.47|0
1737607500000|2025-01-23 04:45:00|1255.79|1252.79|1255.9|1252.9|1256.12|1253.12|1255.68|1252.68|0
1737607800000|2025-01-23 04:50:00|1256.12|1253.12|1256.33|1253.33|1256.55|1253.55|1256.12|1253.12|0
1737608100000|2025-01-23 04:55:00|1256.12|1253.12|1256.12|1253.12|1256.12|1253.12|1255.9|1252.9|0
1737608400000|2025-01-23 05:00:00|1255.9|1252.9|1256.12|1253.12|1256.55|1253.55|1255.9|1252.9|0
1737608700000|2025-01-23 05:05:00|1255.9|1252.9|1256.33|1253.33|1256.33|1253.33|1255.68|1252.68|0
1737609000000|2025-01-23 05:10:00|1256.55|1253.55|1256.55|1253.55|1256.77|1253.77|1256.33|1253.33|0
1737609300000|2025-01-23 05:15:00|1256.65|1253.65|1256.55|1253.55|1256.77|1253.77|1256.44|1253.44|0
1737609600000|2025-01-23 05:20:00|1256.77|1253.77|1256.22|1253.22|1256.77|1253.77|1256.11|1253.11|0
1737609900000|2025-01-23 05:25:00|1256.33|1253.33|1255.68|1252.68|1256.33|1253.33|1255.46|1252.46|0
1737610200000|2025-01-23 05:30:00|1255.46|1252.46|1255.24|1252.24|1255.46|1252.46|1254.8|1251.8|0
1737610500000|2025-01-23 05:35:00|1255.46|1252.46|1255.46|1252.46|1255.78|1252.78|1255.24|1252.24|0
1737610800000|2025-01-23 05:40:00|1255.24|1252.24|1256.25|1253.25|1256.25|1253.25|1254.9|1251.9|0
1737611100000|2025-01-23 05:45:00|1256.14|1253.14|1256.04|1253.04|1256.25|1253.25|1255.82|1252.82|0
1737611400000|2025-01-23 05:50:00|1256.14|1253.14|1255.6|1252.6|1256.14|1253.14|1255.27|1252.27|0
1737611700000|2025-01-23 05:55:00|1255.49|1252.49|1254.73|1251.73|1255.6|1252.6|1254.73|1251.73|0
1737612000000|2025-01-23 06:00:00|1254.95|1251.95|1254.95|1251.95|1255.38|1252.38|1254.73|1251.73|0
1737612300000|2025-01-23 06:05:00|1255.05|1252.05|1255.38|1252.38|1255.6|1252.6|1254.95|1251.95|0
1737612600000|2025-01-23 06:10:00|1255.6|1252.6|1256.03|1253.03|1256.03|1253.03|1255.38|1252.38|0
1737612900000|2025-01-23 06:15:00|1255.81|1252.81|1256.35|1253.35|1256.47|1253.47|1255.81|1252.81|0
1737613200000|2025-01-23 06:20:00|1256.25|1253.25|1254.51|1251.51|1256.46|1253.46|1254.51|1251.51|0
1737613500000|2025-01-23 06:25:00|1254.72|1251.72|1255.16|1252.16|1255.16|1252.16|1254.07|1251.07|0
1737613800000|2025-01-23 06:30:00|1254.72|1251.72|1254.29|1251.29|1255.16|1252.16|1254.29|1251.29|0
1737614100000|2025-01-23 06:35:00|1254.39|1251.39|1253.63|1250.63|1254.39|1251.39|1253.63|1250.63|0
1737614400000|2025-01-23 06:40:00|1253.52|1250.52|1253.42|1250.42|1253.85|1250.85|1252.98|1249.98|0
1737614700000|2025-01-23 06:45:00|1253.2|1250.2|1253.85|1250.85|1253.85|1250.85|1252.87|1249.87|0
1737615000000|2025-01-23 06:50:00|1254.07|1251.07|1253.41|1250.41|1254.07|1251.07|1253.41|1250.41|0
1737615300000|2025-01-23 06:55:00|1253.63|1250.63|1253.63|1250.63|1254.28|1251.28|1253.41|1250.41|0
1737615600000|2025-01-23 07:00:00|1253.74|1250.74|1254.06|1251.06|1254.5|1251.5|1253.74|1250.74|0
1737615900000|2025-01-23 07:05:00|1253.85|1250.85|1252.11|1249.11|1254.06|1251.06|1251.89|1248.89|0
1737616200000|2025-01-23 07:10:00|1252.76|1249.76|1252.76|1249.76|1253.08|1250.08|1252.32|1249.32|0
1737616500000|2025-01-23 07:15:00|1252.98|1249.98|1252.64|1249.64|1253.19|1250.19|1252.54|1249.54|0
1737616800000|2025-01-23 07:20:00|1252.76|1249.76|1253.63|1250.63|1253.84|1250.84|1252.54|1249.54|0
1737617100000|2025-01-23 07:25:00|1253.84|1250.84|1253.19|1250.19|1253.84|1250.84|1252.97|1249.97|0
1737617400000|2025-01-23 07:30:00|1252.54|1249.54|1252.75|1249.75|1253.29|1250.29|1252.54|1249.54|0
1737617700000|2025-01-23 07:35:00|1252.54|1249.54|1252.63|1249.63|1252.97|1249.97|1252.19|1249.19|0
1737618000000|2025-01-23 07:40:00|1252.52|1249.52|1251.76|1248.76|1252.63|1249.63|1250.9|1247.9|0
1737618300000|2025-01-23 07:45:00|1251.87|1248.87|1252.63|1249.63|1253.07|1250.07|1251.76|1248.76|0
1737618600000|2025-01-23 07:50:00|1252.52|1249.52|1251.11|1248.11|1252.63|1249.63|1250.68|1247.68|0
1737618900000|2025-01-23 07:55:00|1251.33|1248.33|1251.76|1248.76|1251.76|1248.76|1251|1248|0
1737619200000|2025-01-23 08:00:00|1251.54|1248.54|1250.67|1247.67|1252.41|1249.41|1249.37|1246.37|0
1737619500000|2025-01-23 08:05:00|1250.46|1247.46|1250.99|1247.99|1251.98|1248.98|1250.46|1247.46|0
1737619800000|2025-01-23 08:10:00|1251.11|1248.11|1250.89|1247.89|1251.98|1248.98|1250.67|1247.67|0
1737620100000|2025-01-23 08:15:00|1251.11|1248.11|1250.24|1247.24|1251.32|1248.32|1249.59|1246.59|0
1737620400000|2025-01-23 08:20:00|1250.02|1247.02|1251.64|1248.64|1251.76|1248.76|1249.37|1246.37|0
1737620700000|2025-01-23 08:25:00|1251.76|1248.76|1250.99|1247.99|1251.97|1248.97|1250.67|1247.67|0
1737621000000|2025-01-23 08:30:00|1251.1|1248.1|1248.93|1245.93|1251.1|1248.1|1248.93|1245.93|0
1737621300000|2025-01-23 08:35:00|1249.03|1246.03|1248.28|1245.28|1249.58|1246.58|1247.84|1244.84|0
1737621600000|2025-01-23 08:40:00|1248.5|1245.5|1248.71|1245.71|1248.93|1245.93|1247.19|1244.19|0
1737621900000|2025-01-23 08:45:00|1248.82|1245.82|1247.41|1244.41|1249.15|1246.15|1247.19|1244.19|0
1737622200000|2025-01-23 08:50:00|1247.62|1244.62|1245.67|1242.67|1248.06|1245.06|1245.67|1242.67|0
1737622500000|2025-01-23 08:55:00|1245.89|1242.89|1247.41|1244.41|1247.62|1244.62|1245.89|1242.89|0
1737622800000|2025-01-23 09:00:00|1247.84|1244.84|1247.19|1244.19|1248.49|1245.49|1246.75|1243.75|0
1737623100000|2025-01-23 09:05:00|1247.29|1244.29|1247.51|1244.51|1249.14|1246.14|1247.19|1244.19|0
1737623400000|2025-01-23 09:10:00|1247.4|1244.4|1245.88|1242.88|1247.4|1244.4|1245.67|1242.67|0
1737623700000|2025-01-23 09:15:00|1245.77|1242.77|1245.67|1242.67|1245.88|1242.88|1244.36|1241.36|0
1737624000000|2025-01-23 09:20:00|1245.88|1242.88|1247.18|1244.18|1247.62|1244.62|1245.45|1242.45|0
1737624300000|2025-01-23 09:25:00|1247.4|1244.4|1246.31|1243.31|1247.4|1244.4|1246.1|1243.1|0
1737624600000|2025-01-23 09:30:00|1246.42|1243.42|1247.62|1244.62|1248.27|1245.27|1245.88|1242.88|0
1737624900000|2025-01-23 09:35:00|1247.83|1244.83|1247.94|1244.94|1248.92|1245.92|1247.62|1244.62|0
1737625200000|2025-01-23 09:40:00|1248.05|1245.05|1248.92|1245.92|1249.13|1246.13|1247.4|1244.4|0
1737625500000|2025-01-23 09:45:00|1249.02|1246.02|1249.24|1246.24|1250.44|1247.44|1248.7|1245.7|0
1737625800000|2025-01-23 09:50:00|1249.13|1246.13|1251.3|1248.3|1251.52|1248.52|1249.13|1246.13|0
1737626100000|2025-01-23 09:55:00|1251.09|1248.09|1250.43|1247.43|1251.09|1248.09|1250|1247|0
1737626400000|2025-01-23 10:00:00|1250.65|1247.65|1250.43|1247.43|1251.52|1248.52|1250|1247|0
1737626700000|2025-01-23 10:05:00|1250.22|1247.22|1250.32|1247.32|1250.43|1247.43|1249.13|1246.13|0
1737627000000|2025-01-23 10:10:00|1250.43|1247.43|1252.17|1249.17|1252.39|1249.39|1250.43|1247.43|0
1737627300000|2025-01-23 10:15:00|1252.27|1249.27|1252.39|1249.39|1253.91|1250.91|1251.73|1248.73|0
1737627600000|2025-01-23 10:20:00|1252.17|1249.17|1251.08|1248.08|1252.6|1249.6|1250.43|1247.43|0
1737627900000|2025-01-23 10:25:00|1250.97|1247.97|1253.04|1250.04|1253.04|1250.04|1250.86|1247.86|0
1737628200000|2025-01-23 10:30:00|1252.82|1249.82|1251.51|1248.51|1252.82|1249.82|1251.51|1248.51|0
1737628500000|2025-01-23 10:35:00|1251.73|1248.73|1252.17|1249.17|1252.17|1249.17|1251.3|1248.3|0
1737628800000|2025-01-23 10:40:00|1252.05|1249.05|1251.18|1248.18|1252.17|1249.17|1250.86|1247.86|0
1737629100000|2025-01-23 10:45:00|1251.08|1248.08|1249.77|1246.77|1251.51|1248.51|1249.77|1246.77|0
1737629400000|2025-01-23 10:50:00|1249.66|1246.66|1249.56|1246.56|1249.99|1246.99|1248.79|1245.79|0
1737629700000|2025-01-23 10:55:00|1249.77|1246.77|1248.9|1245.9|1249.99|1246.99|1248.57|1245.57|0
1737630000000|2025-01-23 11:00:00|1248.57|1245.57|1250.42|1247.42|1251.29|1248.29|1248.25|1245.25|0
1737630300000|2025-01-23 11:05:00|1250.21|1247.21|1250.42|1247.42|1250.64|1247.64|1249.66|1246.66|0
1737630600000|2025-01-23 11:10:00|1249.99|1246.99|1250.09|1247.09|1250.2|1247.2|1249.55|1246.55|0
1737630900000|2025-01-23 11:15:00|1250.2|1247.2|1251.51|1248.51|1251.72|1248.72|1250.2|1247.2|0
1737631200000|2025-01-23 11:20:00|1251.39|1248.39|1252.37|1249.37|1252.59|1249.59|1251.39|1248.39|0
1737631500000|2025-01-23 11:25:00|1252.16|1249.16|1251.5|1248.5|1252.37|1249.37|1250.2|1247.2|0
1737631800000|2025-01-23 11:30:00|1251.72|1248.72|1252.37|1249.37|1253.24|1250.24|1251.29|1248.29|0
1737632100000|2025-01-23 11:35:00|1252.59|1249.59|1252.59|1249.59|1252.81|1249.81|1251.72|1248.72|0
1737632400000|2025-01-23 11:40:00|1252.37|1249.37|1253.24|1250.24|1253.67|1250.67|1252.15|1249.15|0
1737632700000|2025-01-23 11:45:00|1253.46|1250.46|1253.67|1250.67|1254.54|1251.54|1252.69|1249.69|0
1737633000000|2025-01-23 11:50:00|1253.46|1250.46|1254.32|1251.32|1254.33|1251.33|1253.02|1250.02|0
1737633300000|2025-01-23 11:55:00|1254.21|1251.21|1253.67|1250.67|1254.54|1251.54|1253.24|1250.24|0
1737633600000|2025-01-23 12:00:00|1253.89|1250.89|1252.8|1249.8|1254.54|1251.54|1252.37|1249.37|0
1737633900000|2025-01-23 12:05:00|1253.02|1250.02|1250.41|1247.41|1253.02|1250.02|1250.41|1247.41|0
1737634200000|2025-01-23 12:10:00|1250.63|1247.63|1251.28|1248.28|1251.28|1248.28|1250.08|1247.08|0
1737634500000|2025-01-23 12:15:00|1251.5|1248.5|1250.19|1247.19|1251.5|1248.5|1249.97|1246.97|0
1737634800000|2025-01-23 12:20:00|1249.97|1246.97|1251.49|1248.49|1251.49|1248.49|1249.97|1246.97|0
1737635100000|2025-01-23 12:25:00|1251.28|1248.28|1254.1|1251.1|1254.1|1251.1|1251.28|1248.28|0
1737635400000|2025-01-23 12:30:00|1253.88|1250.88|1253.66|1250.66|1254.42|1251.42|1253.23|1250.23|0
1737635700000|2025-01-23 12:35:00|1253.88|1250.88|1254.1|1251.1|1256.06|1253.06|1253.66|1250.66|0
1737636000000|2025-01-23 12:40:00|1254.32|1251.32|1254.32|1251.32|1254.75|1251.75|1253.66|1250.66|0
1737636300000|2025-01-23 12:45:00|1254.2|1251.2|1253.44|1250.44|1254.32|1251.32|1253.23|1250.23|0
1737636600000|2025-01-23 12:50:00|1253.66|1250.66|1255.18|1252.18|1255.72|1252.72|1253.44|1250.44|0
1737636900000|2025-01-23 12:55:00|1255.4|1252.4|1256.05|1253.05|1256.05|1253.05|1254.96|1251.96|0
1737637200000|2025-01-23 13:00:00|1255.83|1252.83|1256.49|1253.49|1256.49|1253.49|1254.96|1251.96|0
1737637500000|2025-01-23 13:05:00|1256.27|1253.27|1253.01|1250.01|1256.27|1253.27|1252.35|1249.35|0
1737637800000|2025-01-23 13:10:00|1253.44|1250.44|1251.92|1248.92|1253.66|1250.66|1251.92|1248.92|0
1737638100000|2025-01-23 13:15:00|1252.14|1249.14|1251.7|1248.7|1253.44|1250.44|1251.7|1248.7|0
1737638400000|2025-01-23 13:20:00|1251.92|1248.92|1253|1250|1253.44|1250.44|1251.7|1248.7|0
1737638700000|2025-01-23 13:25:00|1253.22|1250.22|1254.85|1251.85|1254.96|1251.96|1253|1250|0
1737639000000|2025-01-23 13:30:00|1254.63|1251.63|1253.87|1250.87|1257.79|1254.79|1252.13|1249.13|0
1737639300000|2025-01-23 13:35:00|1254.09|1251.09|1254.3|1251.3|1254.74|1251.74|1253.22|1250.22|0
1737639600000|2025-01-23 13:40:00|1254.19|1251.19|1254.74|1251.74|1255.61|1252.61|1254.19|1251.19|0
1737639900000|2025-01-23 13:45:00|1254.3|1251.3|1255.49|1252.49|1256.04|1253.04|1254.09|1251.09|0
1737640200000|2025-01-23 13:50:00|1255.39|1252.39|1255.39|1252.39|1256.26|1253.26|1255.39|1252.39|0
1737640500000|2025-01-23 13:55:00|1255.82|1252.82|1255.82|1252.82|1256.69|1253.69|1255.71|1252.71|0
1737640800000|2025-01-23 14:00:00|1256.04|1253.04|1255.6|1252.6|1256.91|1253.91|1255.39|1252.39|0
1737641100000|2025-01-23 14:05:00|1255.39|1252.39|1254.3|1251.3|1255.39|1252.39|1253.86|1250.86|0
1737641400000|2025-01-23 14:10:00|1254.08|1251.08|1253.86|1250.86|1254.3|1251.3|1253.65|1250.65|0
1737641700000|2025-01-23 14:15:00|1254.08|1251.08|1254.08|1251.08|1255.17|1252.17|1253.86|1250.86|0
1737642000000|2025-01-23 14:20:00|1253.86|1250.86|1254.51|1251.51|1254.73|1251.73|1253.86|1250.86|0
1737642300000|2025-01-23 14:25:00|1254.73|1251.73|1255.17|1252.17|1256.25|1253.25|1253.86|1250.86|0
1737642600000|2025-01-23 14:30:00|1254.51|1251.51|1255.82|1252.82|1255.82|1252.82|1252.77|1249.77|0
1737642900000|2025-01-23 14:35:00|1256.03|1253.03|1257.24|1254.24|1257.46|1254.46|1255.16|1252.16|0
1737643200000|2025-01-23 14:40:00|1257.02|1254.02|1257.89|1254.89|1258.54|1255.54|1255.5|1252.5|0
1737643500000|2025-01-23 14:45:00|1257.67|1254.67|1258.11|1255.11|1258.76|1255.76|1256.8|1253.8|0
1737643800000|2025-01-23 14:50:00|1258.55|1255.55|1258.54|1255.54|1258.98|1255.98|1257.89|1254.89|0
1737644100000|2025-01-23 14:55:00|1258.76|1255.76|1258.54|1255.54|1258.98|1255.98|1256.37|1253.37|0
1737644400000|2025-01-23 15:00:00|1258.11|1255.11|1255.5|1252.5|1258.54|1255.54|1254.63|1251.63|0
1737644700000|2025-01-23 15:05:00|1255.28|1252.28|1256.15|1253.15|1257.89|1254.89|1253.76|1250.76|0
1737645000000|2025-01-23 15:10:00|1256.37|1253.37|1257.46|1254.46|1257.68|1254.68|1255.28|1252.28|0
1737645300000|2025-01-23 15:15:00|1257.24|1254.24|1256.15|1253.15|1257.89|1254.89|1255.93|1252.93|0
1737645600000|2025-01-23 15:20:00|1256.36|1253.36|1256.58|1253.58|1257.67|1254.67|1255.06|1252.06|0
1737645900000|2025-01-23 15:25:00|1256.36|1253.36|1254.19|1251.19|1256.58|1253.58|1253.75|1250.75|0
1737646200000|2025-01-23 15:30:00|1254.4|1251.4|1257.88|1254.88|1258.1|1255.1|1253.75|1250.75|0
1737646500000|2025-01-23 15:35:00|1258.1|1255.1|1258.75|1255.75|1259.84|1256.84|1257.01|1254.01|0
1737646800000|2025-01-23 15:40:00|1258.97|1255.97|1261.36|1258.36|1261.36|1258.36|1258.1|1255.1|0
1737647100000|2025-01-23 15:45:00|1261.15|1258.15|1262.67|1259.67|1263.54|1260.54|1260.93|1257.93|0
1737647400000|2025-01-23 15:50:00|1262.45|1259.45|1264.54|1261.54|1265.19|1262.19|1262.23|1259.23|0
1737647700000|2025-01-23 15:55:00|1264.32|1261.32|1264.97|1261.97|1264.97|1261.97|1264.1|1261.1|0
1737648000000|2025-01-23 16:00:00|1265.19|1262.19|1267.8|1264.8|1268.89|1265.89|1265.19|1262.19|0
1737648300000|2025-01-23 16:05:00|1267.58|1264.58|1264.97|1261.97|1268.24|1265.24|1264.53|1261.53|0
1737648600000|2025-01-23 16:10:00|1265.19|1262.19|1267.58|1264.58|1268.23|1265.23|1261.27|1258.27|0
1737648900000|2025-01-23 16:15:00|1267.36|1264.36|1267.27|1264.27|1268.89|1265.89|1265.19|1262.19|0
1737649200000|2025-01-23 16:20:00|1267.05|1264.05|1268.79|1265.79|1270.32|1267.32|1266.18|1263.18|0
1737649500000|2025-01-23 16:25:00|1268.36|1265.36|1269.88|1266.88|1269.88|1266.88|1266.39|1263.39|0
1737649800000|2025-01-23 16:30:00|1270.44|1267.44|1269.96|1266.96|1270.83|1267.83|1269.3|1266.3|0
1737650100000|2025-01-23 16:35:00|1269.52|1266.52|1268|1265|1269.96|1266.96|1266.69|1263.69|0
1737650400000|2025-01-23 16:40:00|1268.21|1265.21|1270.17|1267.17|1270.39|1267.39|1267.99|1264.99|0
1737650700000|2025-01-23 16:45:00|1270.39|1267.39|1271.26|1268.26|1273.01|1270.01|1268.43|1265.43|0
1737651000000|2025-01-23 16:50:00|1271.37|1268.37|1268.65|1265.65|1271.48|1268.48|1267.12|1264.12|0
1737651300000|2025-01-23 16:55:00|1268.86|1265.86|1267.77|1264.77|1269.74|1266.74|1267.34|1264.34|0
1737651600000|2025-01-23 17:00:00|1267.34|1264.34|1265.59|1262.59|1267.34|1264.34|1265.16|1262.16|0
1737651900000|2025-01-23 17:05:00|1265.38|1262.38|1267.34|1264.34|1268.21|1265.21|1265.38|1262.38|0
1737652200000|2025-01-23 17:10:00|1267.12|1264.12|1268.86|1265.86|1268.86|1265.86|1267.12|1264.12|0
1737652500000|2025-01-23 17:15:00|1268.64|1265.64|1268.64|1265.64|1269.08|1266.08|1267.99|1264.99|0
1737652800000|2025-01-23 17:20:00|1268.42|1265.42|1267.33|1264.33|1268.64|1265.64|1266.68|1263.68|0
1737653100000|2025-01-23 17:25:00|1267.55|1264.55|1267.33|1264.33|1267.77|1264.77|1266.68|1263.68|0
1737653400000|2025-01-23 17:30:00|1267.11|1264.11|1266.24|1263.24|1267.55|1264.55|1265.15|1262.15|0
1737653700000|2025-01-23 17:35:00|1266.02|1263.02|1265.8|1262.8|1266.89|1263.89|1265.37|1262.37|0
1737654000000|2025-01-23 17:40:00|1265.59|1262.59|1267.55|1264.55|1267.55|1264.55|1264.72|1261.72|0
1737654300000|2025-01-23 17:45:00|1267.33|1264.33|1268.85|1265.85|1269.07|1266.07|1267.11|1264.11|0
1737654600000|2025-01-23 17:50:00|1269.07|1266.07|1269.94|1266.94|1271.03|1268.03|1268.85|1265.85|0
1737654900000|2025-01-23 17:55:00|1270.16|1267.16|1271.47|1268.47|1271.47|1268.47|1269.72|1266.72|0
1737655200000|2025-01-23 18:00:00|1271.69|1268.69|1271.69|1268.69|1272.56|1269.56|1271.03|1268.03|0
1737655500000|2025-01-23 18:05:00|1271.47|1268.47|1271.9|1268.9|1272.12|1269.12|1271.25|1268.25|0
1737655800000|2025-01-23 18:10:00|1271.68|1268.68|1274.52|1271.52|1275.18|1272.18|1271.68|1268.68|0
1737656100000|2025-01-23 18:15:00|1274.74|1271.74|1275.61|1272.61|1275.83|1272.83|1274.52|1271.52|0
1737656400000|2025-01-23 18:20:00|1275.83|1272.83|1276.48|1273.48|1276.7|1273.7|1275.17|1272.17|0
1737656700000|2025-01-23 18:25:00|1276.7|1273.7|1274.52|1271.52|1276.7|1273.7|1273.65|1270.65|0
1737657000000|2025-01-23 18:30:00|1274.74|1271.74|1276.26|1273.26|1276.48|1273.48|1274.52|1271.52|0
1737657300000|2025-01-23 18:35:00|1276.04|1273.04|1275.39|1272.39|1276.48|1273.48|1275.17|1272.17|0
1737657600000|2025-01-23 18:40:00|1275.17|1272.17|1273.86|1270.86|1275.39|1272.39|1272.77|1269.77|0
1737657900000|2025-01-23 18:45:00|1274.08|1271.08|1272.99|1269.99|1274.51|1271.51|1272.77|1269.77|0
1737658200000|2025-01-23 18:50:00|1272.77|1269.77|1272.99|1269.99|1274.08|1271.08|1272.55|1269.55|0
1737658500000|2025-01-23 18:55:00|1273.2|1270.2|1272.33|1269.33|1273.2|1270.2|1271.89|1268.89|0
1737658800000|2025-01-23 19:00:00|1272.11|1269.11|1271.02|1268.02|1272.98|1269.98|1270.8|1267.8|0
1737659100000|2025-01-23 19:05:00|1270.8|1267.8|1270.15|1267.15|1270.8|1267.8|1269.06|1266.06|0
1737659400000|2025-01-23 19:10:00|1269.93|1266.93|1269.27|1266.27|1270.37|1267.37|1268.84|1265.84|0
1737659700000|2025-01-23 19:15:00|1269.49|1266.49|1269.27|1266.27|1269.93|1266.93|1268.84|1265.84|0
1737660000000|2025-01-23 19:20:00|1269.06|1266.06|1271.24|1268.24|1271.45|1268.45|1268.62|1265.62|0
1737660300000|2025-01-23 19:25:00|1271.02|1268.02|1271.67|1268.67|1272.76|1269.76|1271.02|1268.02|0
1737660600000|2025-01-23 19:30:00|1271.89|1268.89|1273.2|1270.2|1274.29|1271.29|1271.67|1268.67|0
1737660900000|2025-01-23 19:35:00|1273.08|1270.08|1272.54|1269.54|1274.29|1271.29|1272.1|1269.1|0
1737661200000|2025-01-23 19:40:00|1272.76|1269.76|1273.19|1270.19|1273.85|1270.85|1272.54|1269.54|0
1737661500000|2025-01-23 19:45:00|1272.98|1269.98|1272.32|1269.32|1273.85|1270.85|1272.1|1269.1|0
1737661800000|2025-01-23 19:50:00|1272.54|1269.54|1272.32|1269.32|1273.41|1270.41|1272.1|1269.1|0
1737662100000|2025-01-23 19:55:00|1272.1|1269.1|1273.19|1270.19|1274.72|1271.72|1272.1|1269.1|0
1737662400000|2025-01-23 20:00:00|1272.97|1269.97|1272.32|1269.32|1273.41|1270.41|1271.45|1268.45|0
1737662700000|2025-01-23 20:05:00|1272.1|1269.1|1273.63|1270.63|1274.5|1271.5|1271.88|1268.88|0
1737663000000|2025-01-23 20:10:00|1273.84|1270.84|1275.15|1272.15|1275.37|1272.37|1272.97|1269.97|0
1737663300000|2025-01-23 20:15:00|1275.37|1272.37|1275.37|1272.37|1276.46|1273.46|1274.06|1271.06|0
1737663600000|2025-01-23 20:20:00|1275.59|1272.59|1276.46|1273.46|1276.46|1273.46|1274.28|1271.28|0
1737663900000|2025-01-23 20:25:00|1276.24|1273.24|1275.59|1272.59|1277|1274|1275.15|1272.15|0
1737664200000|2025-01-23 20:30:00|1274.93|1271.93|1274.49|1271.49|1275.59|1272.59|1273.19|1270.19|0
1737664500000|2025-01-23 20:35:00|1274.28|1271.28|1273.4|1270.4|1274.82|1271.82|1272.75|1269.75|0
1737664800000|2025-01-23 20:40:00|1273.18|1270.18|1272.75|1269.75|1273.84|1270.84|1272.31|1269.31|0
1737665100000|2025-01-23 20:45:00|1272.97|1269.97|1275.8|1272.8|1276.46|1273.46|1272.97|1269.97|0
1737665400000|2025-01-23 20:50:00|1275.58|1272.58|1281.26|1278.26|1281.26|1278.26|1275.58|1272.58|0
1737665700000|2025-01-23 20:55:00|1281.04|1278.04|1289.43|1286.43|1289.43|1286.43|1281.04|1278.04|0
1737666000000|2025-01-23 21:00:00|1290.52|1287.52|1287.46|1284.46|1290.52|1287.52|1286.8|1283.8|0
1737666300000|2025-01-23 21:05:00|1287.24|1284.24|1287.01|1284.01|1287.89|1284.89|1287.01|1284.01|0
1737666600000|2025-01-23 21:10:00|1287.23|1284.23|1287.23|1284.23|1288.32|1285.32|1287.01|1284.01|0
1737666900000|2025-01-23 21:15:00|1286.79|1283.79|1286.46|1283.26|1286.79|1283.79|1285.8|1282.6|0
1737667200000|2025-01-23 21:20:00|1286.24|1283.04|1285.58|1282.38|1286.24|1283.04|1285.36|1282.16|0
1737667500000|2025-01-23 21:25:00|1285.36|1282.16|1286.02|1282.82|1286.02|1282.82|1285.36|1282.16|0
1737667800000|2025-01-23 21:30:00|1285.58|1282.38|1285.8|1282.6|1285.8|1282.6|1285.03|1281.83|0
1737668100000|2025-01-23 21:35:00|1285.58|1282.38|1285.58|1282.38|1285.8|1282.6|1285.36|1282.16|0
1737668400000|2025-01-23 21:40:00|1285.68|1282.48|1285.36|1282.16|1285.8|1282.6|1285.36|1282.16|0
1737668700000|2025-01-23 21:45:00|1285.58|1282.38|1286.01|1282.81|1286.23|1283.03|1285.58|1282.38|0
1737669000000|2025-01-23 21:50:00|1285.8|1282.6|1286.89|1283.69|1286.89|1283.69|1285.58|1282.38|0
1737669300000|2025-01-23 21:55:00|1286.67|1283.47|1286.55|1283.35|1287.32|1284.12|1286.55|1283.35|0
1737669600000|2025-01-23 22:00:00|1286.62|1283.42|1286.82|1283.62|1287.07|1283.87|1286.55|1283.35|0
1737669900000|2025-01-23 22:05:00|1286.72|1283.52|1286.72|1283.52|1287.55|1284.35|1286.62|1283.42|0
1737670200000|2025-01-23 22:10:00|1287.01|1283.81|1287.26|1284.06|1287.26|1284.06|1286.91|1283.71|0
1737670500000|2025-01-23 22:15:00|1287.23|1284.03|1286.87|1283.67|1287.23|1284.03|1286.84|1283.64|0
1737670800000|2025-01-23 22:20:00|1286.74|1283.54|1286.91|1283.71|1286.91|1283.71|1286.74|1283.54|0
1737671100000|2025-01-23 22:25:00|1287.07|1283.87|1286.91|1283.71|1287.07|1283.87|1286.91|1283.71|0
1737671400000|2025-01-23 22:30:00|1286.84|1283.64|1287|1283.8|1287|1283.8|1286.84|1283.64|0
1737672000000|2025-01-23 22:40:00|1286.97|1283.77|1287.06|1283.86|1287.06|1283.86|1286.97|1283.77|0
1737672300000|2025-01-23 22:45:00|1287.03|1283.83|1287.03|1283.83|1287.03|1283.83|1287.03|1283.83|0
1737672600000|2025-01-23 22:50:00|1287.06|1283.86|1286.96|1283.76|1287.06|1283.86|1286.93|1283.73|0
1737672900000|2025-01-23 22:55:00|1286.9|1283.7|1286.74|1283.54|1286.93|1283.73|1286.64|1283.44|0
1737673200000|2025-01-23 23:00:00|1286.11|1282.91|1283.92|1280.72|1286.11|1282.91|1283.82|1280.62|0
1737673500000|2025-01-23 23:05:00|1283.82|1280.62|1283.92|1280.72|1285.35|1282.15|1283.82|1280.62|0
1737673800000|2025-01-23 23:10:00|1284.03|1280.83|1284.25|1281.05|1284.91|1281.71|1284.03|1280.83|0
1737674100000|2025-01-23 23:15:00|1284.03|1280.83|1284.03|1280.83|1284.25|1281.05|1283.82|1280.62|0
1737674400000|2025-01-23 23:20:00|1284.14|1280.94|1284.69|1281.49|1284.91|1281.71|1284.14|1280.94|0
1737674700000|2025-01-23 23:25:00|1284.47|1281.27|1284.47|1281.27|1284.69|1281.49|1284.25|1281.05|0
1737675000000|2025-01-23 23:30:00|1284.69|1281.49|1285.56|1282.36|1285.78|1282.58|1284.47|1281.27|0
1737675300000|2025-01-23 23:35:00|1285.78|1282.58|1285.78|1282.58|1286|1282.8|1285.78|1282.58|0
1737675600000|2025-01-23 23:40:00|1285.56|1282.36|1285.56|1282.36|1285.56|1282.36|1285.34|1282.14|0
1737675900000|2025-01-23 23:45:00|1285.78|1282.58|1285.12|1281.92|1285.99|1282.79|1284.68|1281.48|0
1737676200000|2025-01-23 23:50:00|1285.01|1281.81|1285.56|1282.36|1285.77|1282.57|1284.9|1281.7|0
1737676500000|2025-01-23 23:55:00|1285.77|1282.57|1285.99|1282.79|1286.43|1283.23|1285.55|1282.35|0
1737676800000|2025-01-24 00:00:00|1286.21|1283.01|1285.77|1282.57|1286.43|1283.23|1285.55|1282.35|0
1737677100000|2025-01-24 00:05:00|1285.99|1282.79|1285.33|1282.13|1286.21|1283.01|1285.33|1282.13|0
1737677400000|2025-01-24 00:10:00|1285.55|1282.35|1285.11|1281.91|1285.66|1282.46|1285.11|1281.91|0
1737677700000|2025-01-24 00:15:00|1285.33|1282.13|1285.55|1282.35|1285.77|1282.57|1285.11|1281.91|0
1737678000000|2025-01-24 00:20:00|1285.66|1282.46|1285.99|1282.79|1286.21|1283.01|1285.11|1281.91|0
1737678300000|2025-01-24 00:25:00|1285.77|1282.57|1285.33|1282.13|1285.77|1282.57|1285.33|1282.13|0
1737678600000|2025-01-24 00:30:00|1285.44|1282.24|1285.33|1282.13|1285.65|1282.45|1285.11|1281.91|0
1737678900000|2025-01-24 00:35:00|1284.89|1281.69|1285.33|1282.13|1285.55|1282.35|1284.67|1281.47|0
1737679200000|2025-01-24 00:40:00|1285.55|1282.35|1284.89|1281.69|1285.55|1282.35|1284.67|1281.47|0
1737679500000|2025-01-24 00:45:00|1284.67|1281.47|1284.45|1281.25|1285.11|1281.91|1284.24|1281.04|0
1737679800000|2025-01-24 00:50:00|1284.67|1281.47|1284.67|1281.47|1284.89|1281.69|1284.12|1280.92|0
1737680100000|2025-01-24 00:55:00|1284.89|1281.69|1285.11|1281.91|1285.11|1281.91|1283.8|1280.6|0
1737680400000|2025-01-24 01:00:00|1285.33|1282.13|1284.45|1281.25|1285.33|1282.13|1284.23|1281.03|0
1737680700000|2025-01-24 01:05:00|1284.34|1281.14|1285.76|1282.56|1285.76|1282.56|1284.23|1281.03|0
1737681000000|2025-01-24 01:10:00|1285.54|1282.34|1287.29|1284.09|1287.29|1284.09|1285.32|1282.12|0
1737681300000|2025-01-24 01:15:00|1287.51|1284.31|1288.15|1284.95|1288.59|1285.39|1287.51|1284.31|0
1737681600000|2025-01-24 01:20:00|1287.94|1284.74|1287.5|1284.3|1288.37|1285.17|1287.5|1284.3|0
1737681900000|2025-01-24 01:25:00|1287.38|1284.18|1286.41|1283.21|1287.72|1284.52|1286.41|1283.21|0
1737682200000|2025-01-24 01:30:00|1286.31|1283.31|1285.43|1282.43|1286.74|1283.74|1285.21|1282.21|0
1737682500000|2025-01-24 01:35:00|1285.65|1282.65|1285.21|1282.21|1286.09|1283.09|1284.99|1281.99|0
1737682800000|2025-01-24 01:40:00|1284.99|1281.99|1284.99|1281.99|1285.43|1282.43|1284.77|1281.77|0
1737683100000|2025-01-24 01:45:00|1285.21|1282.21|1286.3|1283.3|1286.3|1283.3|1284.99|1281.99|0
1737683400000|2025-01-24 01:50:00|1286.41|1283.41|1285.86|1282.86|1286.52|1283.52|1285.65|1282.65|0
1737683700000|2025-01-24 01:55:00|1286.08|1283.08|1286.52|1283.52|1286.52|1283.52|1285.86|1282.86|0
1737684000000|2025-01-24 02:00:00|1286.4|1283.4|1286.95|1283.95|1287.17|1284.17|1285.64|1282.64|0
1737684300000|2025-01-24 02:05:00|1287.17|1284.17|1286.95|1283.95|1287.61|1284.61|1286.74|1283.74|0
1737684600000|2025-01-24 02:10:00|1287.17|1284.17|1288.7|1285.7|1288.7|1285.7|1286.4|1283.4|0
1737684900000|2025-01-24 02:15:00|1289.14|1286.14|1292.19|1289.19|1292.63|1289.63|1288.92|1285.92|0
1737685200000|2025-01-24 02:20:00|1291.98|1288.98|1290.23|1287.23|1292.85|1289.85|1290.23|1287.23|0
1737685500000|2025-01-24 02:25:00|1290.45|1287.45|1290.66|1287.66|1290.77|1287.77|1290.01|1287.01|0
1737685800000|2025-01-24 02:30:00|1290.44|1287.44|1291.54|1288.54|1291.75|1288.75|1290.23|1287.23|0
1737686100000|2025-01-24 02:35:00|1291.32|1288.32|1291.75|1288.75|1292.3|1289.3|1291.32|1288.32|0
1737686400000|2025-01-24 02:40:00|1291.97|1288.97|1291.97|1288.97|1292.19|1289.19|1291.53|1288.53|0
1737686700000|2025-01-24 02:45:00|1291.86|1288.86|1291.53|1288.53|1292.41|1289.41|1291.31|1288.31|0
1737687000000|2025-01-24 02:50:00|1291.75|1288.75|1291.97|1288.97|1292.19|1289.19|1291.53|1288.53|0
1737687300000|2025-01-24 02:55:00|1292.19|1289.19|1292.19|1289.19|1292.19|1289.19|1291.53|1288.53|0
1737687600000|2025-01-24 03:00:00|1291.97|1288.97|1292.84|1289.84|1293.17|1290.17|1291.85|1288.85|0
1737687900000|2025-01-24 03:05:00|1292.62|1289.62|1291.31|1288.31|1292.73|1289.73|1291.31|1288.31|0
1737688200000|2025-01-24 03:10:00|1291.2|1288.2|1289.78|1286.78|1291.2|1288.2|1289.78|1286.78|0
1737688500000|2025-01-24 03:15:00|1289.89|1286.89|1289.34|1286.34|1289.89|1286.89|1288.91|1285.91|0
1737688800000|2025-01-24 03:20:00|1289.12|1286.12|1287.38|1284.38|1289.12|1286.12|1286.94|1283.94|0
1737689100000|2025-01-24 03:25:00|1287.59|1284.59|1285.85|1282.85|1287.81|1284.81|1285.52|1282.52|0
1737689400000|2025-01-24 03:30:00|1286.07|1283.07|1286.5|1283.5|1287.37|1284.37|1285.41|1282.41|0
1737689700000|2025-01-24 03:35:00|1286.72|1283.72|1286.5|1283.5|1286.72|1283.72|1286.06|1283.06|0
1737690000000|2025-01-24 03:40:00|1286.6|1283.6|1285.29|1282.29|1286.6|1283.6|1284.2|1281.2|0
1737690300000|2025-01-24 03:45:00|1285.19|1282.19|1286.06|1283.06|1286.17|1283.17|1284.97|1281.97|0
1737690600000|2025-01-24 03:50:00|1285.84|1282.84|1286.93|1283.93|1286.93|1283.93|1285.62|1282.62|0
1737690900000|2025-01-24 03:55:00|1286.82|1283.82|1285.62|1282.62|1286.82|1283.82|1285.62|1282.62|0
1737691200000|2025-01-24 04:00:00|1285.73|1282.73|1286.06|1283.06|1286.71|1283.71|1285.4|1282.4|0
1737691500000|2025-01-24 04:05:00|1285.84|1282.84|1285.84|1282.84|1286.06|1283.06|1285.19|1282.19|0
1737691800000|2025-01-24 04:10:00|1285.62|1282.62|1286.49|1283.49|1286.71|1283.71|1285.62|1282.62|0
1737692100000|2025-01-24 04:15:00|1286.71|1283.71|1284.31|1281.31|1286.71|1283.71|1283.87|1280.87|0
1737692400000|2025-01-24 04:20:00|1284.2|1281.2|1284.09|1281.09|1284.53|1281.53|1283.65|1280.65|0
1737692700000|2025-01-24 04:25:00|1283.87|1280.87|1283.44|1280.44|1283.87|1280.87|1282.56|1279.56|0
1737693000000|2025-01-24 04:30:00|1283.65|1280.65|1284.53|1281.53|1284.74|1281.74|1283.65|1280.65|0
1737693300000|2025-01-24 04:35:00|1284.63|1281.63|1284.74|1281.74|1285.18|1282.18|1284.52|1281.52|0
1737693600000|2025-01-24 04:40:00|1284.85|1281.85|1284.52|1281.52|1285.4|1282.4|1284.31|1281.31|0
1737693900000|2025-01-24 04:45:00|1284.63|1281.63|1284.96|1281.96|1285.18|1282.18|1284.52|1281.52|0
1737694200000|2025-01-24 04:50:00|1285.18|1282.18|1284.74|1281.74|1285.18|1282.18|1284.74|1281.74|0
1737694500000|2025-01-24 04:55:00|1284.84|1281.84|1284.96|1281.96|1285.5|1282.5|1284.84|1281.84|0
1737694800000|2025-01-24 05:00:00|1284.74|1281.74|1285.61|1282.61|1285.61|1282.61|1284.52|1281.52|0
1737695100000|2025-01-24 05:05:00|1285.5|1282.5|1285.39|1282.39|1285.83|1282.83|1285.39|1282.39|0
1737695400000|2025-01-24 05:10:00|1285.17|1282.17|1285.61|1282.61|1285.71|1282.71|1285.17|1282.17|0
1737695700000|2025-01-24 05:15:00|1285.39|1282.39|1285.17|1282.17|1285.61|1282.61|1284.95|1281.95|0
1737696000000|2025-01-24 05:20:00|1285.28|1282.28|1285.17|1282.17|1285.61|1282.61|1284.95|1281.95|0
1737696300000|2025-01-24 05:25:00|1284.95|1281.95|1285.39|1282.39|1285.83|1282.83|1284.95|1281.95|0
1737696600000|2025-01-24 05:30:00|1285.49|1282.49|1285.39|1282.39|1285.61|1282.61|1285.17|1282.17|0
1737696900000|2025-01-24 05:35:00|1285.27|1282.27|1285.6|1282.6|1285.61|1282.61|1285.17|1282.17|0
1737697200000|2025-01-24 05:40:00|1285.39|1282.39|1286.04|1283.04|1286.04|1283.04|1285.39|1282.39|0
1737697500000|2025-01-24 05:45:00|1285.82|1282.82|1285.82|1282.82|1286.04|1283.04|1285.82|1282.82|0
1737697800000|2025-01-24 05:50:00|1285.6|1282.6|1284.95|1281.95|1285.93|1282.93|1284.95|1281.95|0
1737698100000|2025-01-24 05:55:00|1285.05|1282.05|1284.73|1281.73|1285.38|1282.38|1284.29|1281.29|0
1737698400000|2025-01-24 06:00:00|1284.95|1281.95|1284.51|1281.51|1284.95|1281.95|1284.07|1281.07|0
1737698700000|2025-01-24 06:05:00|1284.29|1281.29|1285.16|1282.16|1285.7|1282.7|1284.29|1281.29|0
1737699000000|2025-01-24 06:10:00|1284.94|1281.94|1286.04|1283.04|1286.25|1283.25|1284.94|1281.94|0
1737699300000|2025-01-24 06:15:00|1286.14|1283.14|1286.03|1283.03|1286.25|1283.25|1285.6|1282.6|0
1737699600000|2025-01-24 06:20:00|1286.25|1283.25|1286.25|1283.25|1286.47|1283.47|1285.82|1282.82|0
1737699900000|2025-01-24 06:25:00|1286.14|1283.14|1285.81|1282.81|1286.47|1283.47|1285.81|1282.81|0
1737700200000|2025-01-24 06:30:00|1286.14|1283.14|1286.9|1283.9|1286.91|1283.91|1286.14|1283.14|0
1737700500000|2025-01-24 06:35:00|1286.79|1283.79|1284.94|1281.94|1286.79|1283.79|1284.72|1281.72|0
1737700800000|2025-01-24 06:40:00|1284.72|1281.72|1285.16|1282.16|1285.38|1282.38|1284.5|1281.5|0
1737701100000|2025-01-24 06:45:00|1285.37|1282.37|1285.37|1282.37|1285.81|1282.81|1285.16|1282.16|0
1737701400000|2025-01-24 06:50:00|1285.26|1282.26|1285.26|1282.26|1285.59|1282.59|1284.94|1281.94|0
1737701700000|2025-01-24 06:55:00|1285.48|1282.48|1284.82|1281.82|1285.59|1282.59|1284.5|1281.5|0
1737702000000|2025-01-24 07:00:00|1284.94|1281.94|1284.06|1281.06|1284.94|1281.94|1283.63|1280.63|0
1737702300000|2025-01-24 07:05:00|1284.28|1281.28|1285.15|1282.15|1285.15|1282.15|1284.06|1281.06|0
1737702600000|2025-01-24 07:10:00|1285.37|1282.37|1284.5|1281.5|1285.81|1282.81|1284.28|1281.28|0
1737702900000|2025-01-24 07:15:00|1284.38|1281.38|1282.31|1279.31|1284.38|1281.38|1282.31|1279.31|0
1737703200000|2025-01-24 07:20:00|1283.19|1280.19|1283.4|1280.4|1283.84|1280.84|1283.19|1280.19|0
1737703500000|2025-01-24 07:25:00|1283.62|1280.62|1283.84|1280.84|1283.84|1280.84|1283.4|1280.4|0
1737703800000|2025-01-24 07:30:00|1283.62|1280.62|1283.62|1280.62|1284.06|1281.06|1283.4|1280.4|0
1737704100000|2025-01-24 07:35:00|1283.72|1280.72|1283.84|1280.84|1284.06|1281.06|1283.18|1280.18|0
1737704400000|2025-01-24 07:40:00|1284.05|1281.05|1283.62|1280.62|1284.05|1281.05|1283.18|1280.18|0
1737704700000|2025-01-24 07:45:00|1283.4|1280.4|1284.05|1281.05|1284.27|1281.27|1283.4|1280.4|0
1737705000000|2025-01-24 07:50:00|1283.62|1280.62|1282.41|1279.41|1283.62|1280.62|1282.09|1279.09|0
1737705300000|2025-01-24 07:55:00|1282.52|1279.52|1283.4|1280.4|1283.4|1280.4|1282.19|1279.19|0
1737705600000|2025-01-24 08:00:00|1283.06|1280.06|1283.61|1280.61|1283.83|1280.83|1282.52|1279.52|0
1737705900000|2025-01-24 08:05:00|1283.83|1280.83|1283.72|1280.72|1284.27|1281.27|1283.18|1280.18|0
1737706200000|2025-01-24 08:10:00|1283.83|1280.83|1285.36|1282.36|1285.36|1282.36|1283.39|1280.39|0
1737706500000|2025-01-24 08:15:00|1285.24|1282.24|1283.83|1280.83|1285.58|1282.58|1283.39|1280.39|0
1737706800000|2025-01-24 08:20:00|1283.61|1280.61|1285.14|1282.14|1285.14|1282.14|1283.61|1280.61|0
1737707100000|2025-01-24 08:25:00|1285.36|1282.36|1284.92|1281.92|1285.57|1282.57|1284.37|1281.37|0
1737707400000|2025-01-24 08:30:00|1284.81|1281.81|1284.92|1281.92|1286.01|1283.01|1283.39|1280.39|0
1737707700000|2025-01-24 08:35:00|1284.7|1281.7|1285.14|1282.14|1286.11|1283.11|1284.48|1281.48|0
1737708000000|2025-01-24 08:40:00|1285.35|1282.35|1284.92|1281.92|1285.57|1282.57|1284.26|1281.26|0
1737708300000|2025-01-24 08:45:00|1284.7|1281.7|1284.92|1281.92|1285.35|1282.35|1284.26|1281.26|0
1737708600000|2025-01-24 08:50:00|1284.7|1281.7|1284.26|1281.26|1285.13|1282.13|1284.04|1281.04|0
1737708900000|2025-01-24 08:55:00|1284.04|1281.04|1283.27|1280.27|1284.04|1281.04|1282.29|1279.29|0
1737709200000|2025-01-24 09:00:00|1283.49|1280.49|1285.13|1282.13|1285.13|1282.13|1283.39|1280.39|0
1737709500000|2025-01-24 09:05:00|1285.02|1282.02|1285.57|1282.57|1285.79|1282.79|1284.48|1281.48|0
1737709800000|2025-01-24 09:10:00|1285.35|1282.35|1285.57|1282.57|1285.78|1282.78|1284.69|1281.69|0
1737710100000|2025-01-24 09:15:00|1285.78|1282.78|1286.44|1283.44|1286.66|1283.66|1285.57|1282.57|0
1737710400000|2025-01-24 09:20:00|1286.66|1283.66|1287.09|1284.09|1287.53|1284.53|1286.66|1283.66|0
1737710700000|2025-01-24 09:25:00|1286.98|1283.98|1286|1283|1286.98|1283.98|1285.56|1282.56|0
1737711000000|2025-01-24 09:30:00|1286.22|1283.22|1286.44|1283.44|1287.53|1284.53|1285.89|1282.89|0
1737711300000|2025-01-24 09:35:00|1286.22|1283.22|1284.47|1281.47|1286.32|1283.32|1284.25|1281.25|0
1737711600000|2025-01-24 09:40:00|1284.69|1281.69|1284.91|1281.91|1285.23|1282.23|1284.03|1281.03|0
1737711900000|2025-01-24 09:45:00|1284.69|1281.69|1284.47|1281.47|1284.9|1281.9|1284.03|1281.03|0
1737712200000|2025-01-24 09:50:00|1284.35|1281.35|1284.79|1281.79|1285.12|1282.12|1284.03|1281.03|0
1737712500000|2025-01-24 09:55:00|1284.69|1281.69|1284.03|1281.03|1284.9|1281.9|1283.81|1280.81|0
1737712800000|2025-01-24 10:00:00|1284.25|1281.25|1284.03|1281.03|1284.47|1281.47|1284.03|1281.03|0
1737713100000|2025-01-24 10:05:00|1284.13|1281.13|1284.25|1281.25|1284.46|1281.46|1283.59|1280.59|0
1737713400000|2025-01-24 10:10:00|1284.03|1281.03|1283.15|1280.15|1284.03|1281.03|1282.94|1279.94|0
1737713700000|2025-01-24 10:15:00|1282.94|1279.94|1282.06|1279.06|1283.15|1280.15|1281.63|1278.63|0
1737714000000|2025-01-24 10:20:00|1282.17|1279.17|1281.84|1278.84|1282.72|1279.72|1281.84|1278.84|0
1737714300000|2025-01-24 10:25:00|1282.06|1279.06|1281.41|1278.41|1282.71|1279.71|1281.19|1278.19|0
1737714600000|2025-01-24 10:30:00|1281.19|1278.19|1281.62|1278.62|1282.06|1279.06|1280.75|1277.75|0
1737714900000|2025-01-24 10:35:00|1281.84|1278.84|1279.22|1276.22|1281.84|1278.84|1279|1276|0
1737715200000|2025-01-24 10:40:00|1279.44|1276.44|1279|1276|1280.09|1277.09|1278.57|1275.57|0
1737715500000|2025-01-24 10:45:00|1278.78|1275.78|1280.31|1277.31|1280.31|1277.31|1278.57|1275.57|0
1737715800000|2025-01-24 10:50:00|1280.53|1277.53|1282.06|1279.06|1282.06|1279.06|1280.31|1277.31|0
1737716100000|2025-01-24 10:55:00|1282.49|1279.49|1282.49|1279.49|1282.71|1279.71|1282.27|1279.27|0
1737716400000|2025-01-24 11:00:00|1282.49|1279.49|1282.27|1279.27|1282.71|1279.71|1281.84|1278.84|0
1737716700000|2025-01-24 11:05:00|1282.38|1279.38|1281.07|1278.07|1282.93|1279.93|1280.96|1277.96|0
1737717000000|2025-01-24 11:10:00|1281.28|1278.28|1281.61|1278.61|1282.27|1279.27|1280.85|1277.85|0
1737717300000|2025-01-24 11:15:00|1281.4|1278.4|1281.4|1278.4|1281.83|1278.83|1281.18|1278.18|0
1737717600000|2025-01-24 11:20:00|1281.28|1278.28|1281.18|1278.18|1281.4|1278.4|1280.96|1277.96|0
1737717900000|2025-01-24 11:25:00|1280.96|1277.96|1280.96|1277.96|1282.49|1279.49|1280.74|1277.74|0
1737718200000|2025-01-24 11:30:00|1280.74|1277.74|1281.83|1278.83|1282.7|1279.7|1280.3|1277.3|0
1737718500000|2025-01-24 11:35:00|1281.39|1278.39|1281.39|1278.39|1281.61|1278.61|1279.97|1276.97|0
1737718800000|2025-01-24 11:40:00|1281.28|1278.28|1282.26|1279.26|1282.26|1279.26|1281.06|1278.06|0
1737719100000|2025-01-24 11:45:00|1281.83|1278.83|1283.14|1280.14|1283.35|1280.35|1281.39|1278.39|0
1737719400000|2025-01-24 11:50:00|1282.92|1279.92|1281.61|1278.61|1282.92|1279.92|1281.39|1278.39|0
1737719700000|2025-01-24 11:55:00|1281.83|1278.83|1283.13|1280.13|1283.13|1280.13|1281.28|1278.28|0
1737720000000|2025-01-24 12:00:00|1282.7|1279.7|1284.44|1281.44|1284.44|1281.44|1282.48|1279.48|0
1737720300000|2025-01-24 12:05:00|1284.55|1281.55|1283.13|1280.13|1284.66|1281.66|1283.02|1280.02|0
1737720600000|2025-01-24 12:10:00|1283.35|1280.35|1283.57|1280.57|1284.01|1281.01|1283.35|1280.35|0
1737720900000|2025-01-24 12:15:00|1283.79|1280.79|1285.1|1282.1|1285.31|1282.31|1283.79|1280.79|0
1737721200000|2025-01-24 12:20:00|1285.31|1282.31|1286.19|1283.19|1286.19|1283.19|1285.2|1282.2|0
1737721500000|2025-01-24 12:25:00|1286.4|1283.4|1287.06|1284.06|1287.06|1284.06|1285.97|1282.97|0
1737721800000|2025-01-24 12:30:00|1286.84|1283.84|1286.18|1283.18|1287.06|1284.06|1285.97|1282.97|0
1737722100000|2025-01-24 12:35:00|1285.97|1282.97|1284|1281|1285.97|1282.97|1283.78|1280.78|0
1737722400000|2025-01-24 12:40:00|1284.22|1281.22|1284|1281|1284.22|1281.22|1283.56|1280.56|0
1737722700000|2025-01-24 12:45:00|1283.78|1280.78|1282.91|1279.91|1283.78|1280.78|1282.58|1279.58|0
1737723000000|2025-01-24 12:50:00|1283.12|1280.12|1282.69|1279.69|1284|1281|1282.47|1279.47|0
1737723300000|2025-01-24 12:55:00|1282.47|1279.47|1284.65|1281.65|1284.65|1281.65|1282.47|1279.47|0
1737723600000|2025-01-24 13:00:00|1284.21|1281.21|1283.12|1280.12|1284.65|1281.65|1282.9|1279.9|0
1737723900000|2025-01-24 13:05:00|1283.34|1280.34|1281.59|1278.59|1283.78|1280.78|1281.59|1278.59|0
1737724200000|2025-01-24 13:10:00|1281.38|1278.38|1282.25|1279.25|1282.68|1279.68|1280.5|1277.5|0
1737724500000|2025-01-24 13:15:00|1282.47|1279.47|1283.56|1280.56|1283.99|1280.99|1282.47|1279.47|0
1737724800000|2025-01-24 13:20:00|1283.77|1280.77|1282.68|1279.68|1283.77|1280.77|1281.81|1278.81|0
1737725100000|2025-01-24 13:25:00|1282.46|1279.46|1282.68|1279.68|1283.34|1280.34|1282.46|1279.46|0
1737725400000|2025-01-24 13:30:00|1282.9|1279.9|1281.37|1278.37|1282.9|1279.9|1281.15|1278.15|0
1737725700000|2025-01-24 13:35:00|1281.59|1278.59|1281.37|1278.37|1281.81|1278.81|1280.06|1277.06|0
1737726000000|2025-01-24 13:40:00|1281.15|1278.15|1280.5|1277.5|1281.15|1278.15|1280.06|1277.06|0
1737726300000|2025-01-24 13:45:00|1280.28|1277.28|1280.91|1277.91|1280.93|1277.93|1279.6|1276.6|0
1737726600000|2025-01-24 13:50:00|1280.7|1277.7|1280.69|1277.69|1281.35|1278.35|1280.48|1277.48|0
1737726900000|2025-01-24 13:55:00|1280.91|1277.91|1281.79|1278.79|1281.79|1278.79|1280.91|1277.91|0
1737727200000|2025-01-24 14:00:00|1281.57|1278.57|1282.66|1279.66|1282.98|1279.98|1281.23|1278.23|0
1737727500000|2025-01-24 14:05:00|1282.88|1279.88|1285.06|1282.06|1285.93|1282.93|1281.57|1278.57|0
1737727800000|2025-01-24 14:10:00|1285.28|1282.28|1283.75|1280.75|1285.93|1282.93|1283.75|1280.75|0
1737728100000|2025-01-24 14:15:00|1283.97|1280.97|1285.93|1282.93|1286.37|1283.37|1283.97|1280.97|0
1737728400000|2025-01-24 14:20:00|1285.71|1282.71|1286.81|1283.81|1287.02|1284.02|1285.5|1282.5|0
1737728700000|2025-01-24 14:25:00|1286.15|1283.15|1288.77|1285.77|1289.65|1286.65|1285.28|1282.28|0
1737729000000|2025-01-24 14:30:00|1288.99|1285.99|1290.43|1287.43|1291.96|1288.96|1288.55|1285.55|0
1737729300000|2025-01-24 14:35:00|1290.65|1287.65|1292.93|1289.93|1292.93|1289.93|1289.43|1286.43|0
1737729600000|2025-01-24 14:40:00|1292.71|1289.71|1293.26|1290.26|1294.46|1291.46|1291.84|1288.84|0
1737729900000|2025-01-24 14:45:00|1296.98|1293.98|1294.9|1291.9|1297.96|1294.96|1294.24|1291.24|0
1737730200000|2025-01-24 14:50:00|1295.12|1292.12|1293.8|1290.8|1295.99|1292.99|1292.71|1289.71|0
1737730500000|2025-01-24 14:55:00|1294.02|1291.02|1293.58|1290.58|1294.24|1291.24|1291.18|1288.18|0
1737730800000|2025-01-24 15:00:00|1293.8|1290.8|1288.55|1285.55|1295.55|1292.55|1287.46|1284.46|0
1737731100000|2025-01-24 15:05:00|1288.33|1285.33|1288.77|1285.77|1290.74|1287.74|1287.68|1284.68|0
1737731400000|2025-01-24 15:10:00|1288.99|1285.99|1287.02|1284.02|1289.86|1286.86|1285.93|1282.93|0
1737731700000|2025-01-24 15:15:00|1286.8|1283.8|1288.36|1285.36|1289.67|1286.67|1285.26|1282.26|0
1737732000000|2025-01-24 15:20:00|1288.14|1285.14|1287.26|1284.26|1288.14|1285.14|1284.86|1281.86|0
1737732300000|2025-01-24 15:25:00|1287.48|1284.48|1284.86|1281.86|1287.48|1284.48|1284.2|1281.2|0
1737732600000|2025-01-24 15:30:00|1285.08|1282.08|1286.39|1283.39|1286.82|1283.82|1285.08|1282.08|0
1737732900000|2025-01-24 15:35:00|1286.17|1283.17|1283.54|1280.54|1287.48|1284.48|1282.67|1279.67|0
1737733200000|2025-01-24 15:40:00|1283.33|1280.33|1284.42|1281.42|1284.86|1281.86|1283.33|1280.33|0
1737733500000|2025-01-24 15:45:00|1283.98|1280.98|1287.04|1284.04|1287.26|1284.26|1283.76|1280.76|0
1737733800000|2025-01-24 15:50:00|1286.82|1283.82|1285.07|1282.07|1287.48|1284.48|1284.42|1281.42|0
1737734100000|2025-01-24 15:55:00|1284.63|1281.63|1283.76|1280.76|1286.16|1283.16|1283.76|1280.76|0
1737734400000|2025-01-24 16:00:00|1283.54|1280.54|1283.32|1280.32|1285.51|1282.51|1282.67|1279.67|0
1737734700000|2025-01-24 16:05:00|1283.1|1280.1|1287.26|1284.26|1287.47|1284.47|1282.88|1279.88|0
1737735000000|2025-01-24 16:10:00|1287.47|1284.47|1286.6|1283.6|1288.13|1285.13|1286.16|1283.16|0
1737735300000|2025-01-24 16:15:00|1286.82|1283.82|1287.03|1284.03|1287.91|1284.91|1285.5|1282.5|0
1737735600000|2025-01-24 16:20:00|1286.82|1283.82|1287.91|1284.91|1288.35|1285.35|1286.82|1283.82|0
1737735900000|2025-01-24 16:25:00|1288.13|1285.13|1289.44|1286.44|1289.44|1286.44|1287.91|1284.91|0
1737736200000|2025-01-24 16:30:00|1289.22|1286.22|1289.66|1286.66|1289.88|1286.88|1289|1286|0
1737736500000|2025-01-24 16:35:00|1289.88|1286.88|1290.31|1287.31|1291.19|1288.19|1288.56|1285.56|0
1737736800000|2025-01-24 16:40:00|1290.53|1287.53|1292.17|1289.17|1292.17|1289.17|1290.53|1287.53|0
1737737100000|2025-01-24 16:45:00|1291.96|1288.96|1292.61|1289.61|1292.61|1289.61|1291.74|1288.74|0
1737737400000|2025-01-24 16:50:00|1292.83|1289.83|1292.36|1289.36|1293.67|1290.67|1291.92|1288.92|0
1737737700000|2025-01-24 16:55:00|1292.57|1289.57|1286.67|1283.67|1292.57|1289.57|1285.36|1282.36|0
1737738000000|2025-01-24 17:00:00|1286.89|1283.89|1286.67|1283.67|1287.54|1284.54|1284.7|1281.7|0
1737738300000|2025-01-24 17:05:00|1286.45|1283.45|1287.32|1284.32|1289.07|1286.07|1285.35|1282.35|0
1737738600000|2025-01-24 17:10:00|1287.54|1284.54|1285.68|1282.68|1287.76|1284.76|1285.24|1282.24|0
1737738900000|2025-01-24 17:15:00|1285.46|1282.46|1287.42|1284.42|1287.64|1284.64|1285.24|1282.24|0
1737739200000|2025-01-24 17:20:00|1287.64|1284.64|1289.83|1286.83|1290.71|1287.71|1287.21|1284.21|0
1737739500000|2025-01-24 17:25:00|1290.05|1287.05|1285.45|1282.45|1290.71|1287.71|1284.58|1281.58|0
1737739800000|2025-01-24 17:30:00|1285.24|1282.24|1286.55|1283.55|1286.98|1283.98|1284.8|1281.8|0
1737740100000|2025-01-24 17:35:00|1286.77|1283.77|1285.23|1282.23|1286.98|1283.98|1285.23|1282.23|0
1737740400000|2025-01-24 17:40:00|1285.45|1282.45|1285.01|1282.01|1286.11|1283.11|1284.58|1281.58|0
1737740700000|2025-01-24 17:45:00|1284.8|1281.8|1284.58|1281.58|1286.11|1283.11|1284.36|1281.36|0
1737741000000|2025-01-24 17:50:00|1284.79|1281.79|1282.39|1279.39|1285.01|1282.01|1280.42|1277.42|0
1737741300000|2025-01-24 17:55:00|1282.17|1279.17|1278.89|1275.89|1282.17|1279.17|1277.8|1274.8|0
1737741600000|2025-01-24 18:00:00|1278.46|1275.46|1279.55|1276.55|1280.86|1277.86|1278.02|1275.02|0
1737741900000|2025-01-24 18:05:00|1279.77|1276.77|1277.36|1274.36|1279.77|1276.77|1277.36|1274.36|0
1737742200000|2025-01-24 18:10:00|1277.14|1274.14|1277.17|1274.17|1277.6|1274.6|1273.24|1270.24|0
1737742500000|2025-01-24 18:15:00|1276.95|1273.95|1277.38|1274.38|1278.48|1275.48|1275.86|1272.86|0
1737742800000|2025-01-24 18:20:00|1277.17|1274.17|1277.82|1274.82|1278.7|1275.7|1276.51|1273.51|0
1737743100000|2025-01-24 18:25:00|1276.95|1273.95|1276.51|1273.51|1277.82|1274.82|1275.85|1272.85|0
1737743400000|2025-01-24 18:30:00|1276.73|1273.73|1274.54|1271.54|1278.8|1275.8|1274.54|1271.54|0
1737743700000|2025-01-24 18:35:00|1274.76|1271.76|1276.29|1273.29|1276.73|1273.73|1274.11|1271.11|0
1737744000000|2025-01-24 18:40:00|1276.07|1273.07|1273.89|1270.89|1276.07|1273.07|1273.67|1270.67|0
1737744300000|2025-01-24 18:45:00|1273.67|1270.67|1273.67|1270.67|1275.63|1272.63|1271.92|1268.92|0
1737744600000|2025-01-24 18:50:00|1273.45|1270.45|1272.57|1269.57|1274.32|1271.32|1272.57|1269.57|0
1737744900000|2025-01-24 18:55:00|1272.79|1269.79|1268.21|1265.21|1272.79|1269.79|1265.59|1262.59|0
1737745200000|2025-01-24 19:00:00|1267.56|1264.56|1266.46|1263.46|1271.05|1268.05|1266.03|1263.03|0
1737745500000|2025-01-24 19:05:00|1266.9|1263.9|1264.5|1261.5|1267.34|1264.34|1264.07|1261.07|0
1737745800000|2025-01-24 19:10:00|1265.16|1262.16|1265.16|1262.16|1266.9|1263.9|1263.19|1260.19|0
1737746100000|2025-01-24 19:15:00|1265.37|1262.37|1264.5|1261.5|1267.77|1264.77|1264.06|1261.06|0
1737746400000|2025-01-24 19:20:00|1264.28|1261.28|1266.09|1263.09|1267.55|1264.55|1264.28|1261.28|0
1737746700000|2025-01-24 19:25:00|1266.52|1263.52|1266.52|1263.52|1269.8|1266.8|1266.09|1263.09|0
1737747000000|2025-01-24 19:30:00|1266.96|1263.96|1265.65|1262.65|1268.27|1265.27|1265.65|1262.65|0
1737747300000|2025-01-24 19:35:00|1265.87|1262.87|1266.74|1263.74|1267.61|1264.61|1265.65|1262.65|0
1737747600000|2025-01-24 19:40:00|1266.52|1263.52|1266.96|1263.96|1267.61|1264.61|1266.08|1263.08|0
1737747900000|2025-01-24 19:45:00|1266.74|1263.74|1268.48|1265.48|1268.92|1265.92|1266.74|1263.74|0
1737748200000|2025-01-24 19:50:00|1268.27|1265.27|1270.23|1267.23|1270.89|1267.89|1268.05|1265.05|0
1737748500000|2025-01-24 19:55:00|1270.01|1267.01|1266.3|1263.3|1270.23|1267.23|1266.08|1263.08|0
1737748800000|2025-01-24 20:00:00|1266.08|1263.08|1269.57|1266.57|1270.01|1267.01|1265.21|1262.21|0
1737749100000|2025-01-24 20:05:00|1269.14|1266.14|1266.3|1263.3|1269.36|1266.36|1266.08|1263.08|0
1737749400000|2025-01-24 20:10:00|1266.52|1263.52|1268.26|1265.26|1268.48|1265.48|1265.86|1262.86|0
1737749700000|2025-01-24 20:15:00|1268.04|1265.04|1265.21|1262.21|1268.48|1265.48|1264.99|1261.99|0
1737750000000|2025-01-24 20:20:00|1265.42|1262.42|1266.08|1263.08|1266.51|1263.51|1263.68|1260.68|0
1737750300000|2025-01-24 20:25:00|1265.86|1262.86|1263.46|1260.46|1266.51|1263.51|1262.59|1259.59|0
1737750600000|2025-01-24 20:30:00|1264.55|1261.55|1263.24|1260.24|1266.51|1263.51|1263.02|1260.02|0
1737750900000|2025-01-24 20:35:00|1263.02|1260.02|1263.24|1260.24|1264.11|1261.11|1262.59|1259.59|0
1737751200000|2025-01-24 20:40:00|1263.02|1260.02|1263.89|1260.89|1264.55|1261.55|1261.28|1258.28|0
1737751500000|2025-01-24 20:45:00|1263.67|1260.67|1263.69|1260.69|1264.78|1261.78|1263.25|1260.25|0
1737751800000|2025-01-24 20:50:00|1266.53|1263.53|1266.96|1263.96|1268.05|1265.05|1265.43|1262.43|0
1737752100000|2025-01-24 20:55:00|1266.74|1263.74|1270.46|1267.46|1272.2|1269.2|1266.74|1263.74|0
1737752400000|2025-01-24 21:00:00|1270.24|1267.24|1269.8|1266.8|1270.89|1267.89|1267.62|1264.62|0
1737752700000|2025-01-24 21:05:00|1269.58|1266.58|1268.27|1265.27|1269.8|1266.8|1268.27|1265.27|0
1737753000000|2025-01-24 21:10:00|1268.49|1265.49|1267.4|1264.4|1268.49|1265.49|1265.65|1262.65|0
1737942300000|2025-01-27 01:45:00|1223.7|1219.8|1221.98|1218.08|1224.35|1220.45|1221.33|1217.43|0
1737942600000|2025-01-27 01:50:00|1221.55|1217.65|1225.21|1221.31|1225.53|1221.63|1220.9|1217|0
1737942900000|2025-01-27 01:55:00|1224.88|1220.98|1225.64|1221.74|1226.07|1222.17|1223.7|1219.8|0
1737943200000|2025-01-27 02:00:00|1225.53|1221.63|1225.74|1221.84|1226.29|1222.39|1224.56|1220.66|0
1737943500000|2025-01-27 02:05:00|1225.85|1221.95|1225.36|1221.46|1225.85|1221.95|1223.91|1220.01|0
1737943800000|2025-01-27 02:10:00|1225.15|1221.25|1222.88|1218.98|1225.15|1221.25|1222.56|1218.66|0
1737944100000|2025-01-27 02:15:00|1222.78|1218.88|1223.64|1219.74|1224.07|1220.17|1222.35|1218.45|0
1737944400000|2025-01-27 02:20:00|1223.42|1219.52|1226|1222.1|1226.43|1222.53|1223.42|1219.52|0
1737944700000|2025-01-27 02:25:00|1226.22|1222.32|1226.22|1222.32|1226.65|1222.75|1225.57|1221.67|0
1737945000000|2025-01-27 02:30:00|1226.32|1222.42|1227.94|1224.04|1228.37|1224.47|1225.79|1221.89|0
1737945300000|2025-01-27 02:35:00|1227.72|1223.82|1226.53|1222.63|1227.72|1223.82|1226.22|1222.32|0
1737945600000|2025-01-27 02:40:00|1226.43|1222.53|1227.29|1223.39|1227.94|1224.04|1226.43|1222.53|0
1737945900000|2025-01-27 02:45:00|1227.39|1223.49|1227.29|1223.39|1227.72|1223.82|1226.43|1222.53|0
1737946200000|2025-01-27 02:50:00|1227.08|1223.18|1228.15|1224.25|1229.01|1225.11|1227.07|1223.17|0
1737946500000|2025-01-27 02:55:00|1228.25|1224.35|1227.5|1223.6|1228.37|1224.47|1227.29|1223.39|0
1737946800000|2025-01-27 03:00:00|1227.61|1223.71|1229.44|1225.54|1229.44|1225.54|1226|1222.1|0
1737947100000|2025-01-27 03:05:00|1229.66|1225.76|1229.65|1225.75|1230.09|1226.19|1229.01|1225.11|0
1737947400000|2025-01-27 03:10:00|1229.87|1225.97|1232.24|1228.34|1232.24|1228.34|1229.44|1225.54|0
1737947700000|2025-01-27 03:15:00|1232.02|1228.12|1232.88|1228.98|1233.32|1229.42|1232.02|1228.12|0
1737948000000|2025-01-27 03:20:00|1232.67|1228.77|1230.91|1227.01|1233.1|1229.2|1230.7|1226.8|0
1737948300000|2025-01-27 03:25:00|1231.02|1227.12|1231.78|1227.88|1232.21|1228.31|1230.91|1227.01|0
1737948600000|2025-01-27 03:30:00|1231.56|1227.66|1230.48|1226.58|1231.78|1227.88|1230.48|1226.58|0
1737948900000|2025-01-27 03:35:00|1230.7|1226.8|1230.7|1226.8|1231.13|1227.23|1228.76|1224.86|0
1737949200000|2025-01-27 03:40:00|1230.91|1227.01|1230.77|1226.87|1231.53|1227.63|1230.26|1226.36|0
1737949500000|2025-01-27 03:45:00|1230.67|1226.77|1229.37|1225.47|1230.67|1226.77|1228.94|1225.04|0
1737949800000|2025-01-27 03:50:00|1229.16|1225.26|1228.72|1224.82|1229.59|1225.69|1228.29|1224.39|0
1737950100000|2025-01-27 03:55:00|1228.94|1225.04|1228.94|1225.04|1229.69|1225.79|1228.51|1224.61|0
1737950400000|2025-01-27 04:00:00|1229.37|1225.47|1228.94|1225.04|1229.59|1225.69|1228.51|1224.61|0
1737950700000|2025-01-27 04:05:00|1229.04|1225.14|1227.64|1223.74|1229.37|1225.47|1226.78|1222.88|0
1737951000000|2025-01-27 04:10:00|1227.43|1223.53|1227.21|1223.31|1227.64|1223.74|1226.13|1222.23|0
1737951300000|2025-01-27 04:15:00|1227.1|1223.2|1225.37|1221.47|1227.43|1223.53|1225.06|1221.16|0
1737951600000|2025-01-27 04:20:00|1225.27|1221.37|1225.16|1221.26|1225.7|1221.8|1223.76|1219.86|0
1737951900000|2025-01-27 04:25:00|1225.05|1221.15|1226.13|1222.23|1226.45|1222.55|1224.84|1220.94|0
1737952200000|2025-01-27 04:30:00|1226.35|1222.45|1222.9|1219|1226.35|1222.45|1222.68|1218.78|0
1737952500000|2025-01-27 04:35:00|1223.11|1219.21|1222.04|1218.14|1223.54|1219.64|1221.28|1217.38|0
1737952800000|2025-01-27 04:40:00|1221.82|1217.92|1223.21|1219.31|1223.76|1219.86|1221.61|1217.71|0
1737953100000|2025-01-27 04:45:00|1223.33|1219.43|1223.33|1219.43|1224.4|1220.5|1222.9|1219|0
1737953400000|2025-01-27 04:50:00|1223.11|1219.21|1223.54|1219.64|1223.54|1219.64|1222.68|1218.78|0
1737953700000|2025-01-27 04:55:00|1223.32|1219.42|1223.54|1219.64|1224.19|1220.29|1223.32|1219.42|0
1737954000000|2025-01-27 05:00:00|1223.32|1219.42|1222.78|1218.88|1224.4|1220.5|1222.78|1218.88|0
1737954300000|2025-01-27 05:05:00|1222.89|1218.99|1221.17|1217.27|1223.32|1219.42|1221.17|1217.27|0
1737954600000|2025-01-27 05:10:00|1220.95|1217.05|1221.38|1217.48|1222.03|1218.13|1219.02|1215.12|0
1737954900000|2025-01-27 05:15:00|1221.49|1217.59|1221.17|1217.27|1222.78|1218.88|1221.17|1217.27|0
1737955200000|2025-01-27 05:20:00|1221.38|1217.48|1217.94|1214.04|1221.81|1217.91|1217.94|1214.04|0
1737955500000|2025-01-27 05:25:00|1218.15|1214.25|1213.21|1209.31|1218.15|1214.25|1212.78|1208.88|0
1737955800000|2025-01-27 05:30:00|1213.42|1209.52|1212.78|1208.88|1214.5|1210.6|1212.35|1208.45|0
1737956100000|2025-01-27 05:35:00|1212.45|1208.55|1213.85|1209.95|1214.07|1210.17|1211.92|1208.02|0
1737956400000|2025-01-27 05:40:00|1214.06|1210.16|1213.2|1209.3|1214.06|1210.16|1210.63|1206.73|0
1737956700000|2025-01-27 05:45:00|1212.77|1208.87|1211.7|1207.8|1213.52|1209.62|1210.41|1206.51|0
1737957000000|2025-01-27 05:50:00|1211.48|1207.58|1213.1|1209.2|1213.32|1209.42|1208.26|1204.36|0
1737957300000|2025-01-27 05:55:00|1213.32|1209.42|1212.03|1208.13|1213.32|1209.42|1211.17|1207.27|0
1737957600000|2025-01-27 06:00:00|1211.82|1207.92|1211.17|1207.27|1213.1|1209.2|1211.17|1207.27|0
1737957900000|2025-01-27 06:05:00|1211.27|1207.37|1209.13|1205.23|1212.13|1208.23|1208.38|1204.48|0
1737958200000|2025-01-27 06:10:00|1209.24|1205.34|1210.31|1206.41|1210.53|1206.63|1208.6|1204.7|0
1737958500000|2025-01-27 06:15:00|1210.53|1206.63|1210.95|1207.05|1211.81|1207.91|1209.45|1205.55|0
1737958800000|2025-01-27 06:20:00|1210.84|1206.94|1207.84|1203.94|1210.95|1207.05|1207.09|1203.19|0
1737959100000|2025-01-27 06:25:00|1207.95|1204.05|1208.16|1204.26|1209.02|1205.12|1207.74|1203.84|0
1737959400000|2025-01-27 06:30:00|1207.95|1204.05|1204.95|1201.05|1207.95|1204.05|1204.52|1200.62|0
1737959700000|2025-01-27 06:35:00|1205.16|1201.26|1200.67|1196.77|1205.59|1201.69|1198.1|1194.2|0
1737960000000|2025-01-27 06:40:00|1201.1|1197.2|1201.17|1197.27|1202.81|1198.91|1200.17|1196.27|0
1737960300000|2025-01-27 06:45:00|1201.38|1197.48|1199.88|1195.98|1201.48|1197.58|1199.24|1195.34|0
1737960600000|2025-01-27 06:50:00|1200.1|1196.2|1202.88|1198.98|1202.88|1198.98|1200.1|1196.2|0
1737960900000|2025-01-27 06:55:00|1203.09|1199.19|1202.02|1198.12|1204.8|1200.9|1201.91|1198.01|0
1737961200000|2025-01-27 07:00:00|1202.23|1198.33|1203.21|1199.61|1204.86|1201.26|1202.23|1198.33|0
1737961500000|2025-01-27 07:05:00|1203.53|1199.93|1199.68|1196.08|1203.75|1200.15|1199.68|1196.08|0
1737961800000|2025-01-27 07:10:00|1199.78|1196.18|1196.68|1193.08|1200.11|1196.51|1196.47|1192.87|0
1737962100000|2025-01-27 07:15:00|1196.47|1192.87|1196.06|1192.46|1196.9|1193.3|1190.06|1186.46|0
1737962400000|2025-01-27 07:20:00|1196.7|1193.1|1196.28|1192.68|1199.68|1196.08|1196.16|1192.56|0
1737962700000|2025-01-27 07:25:00|1196.38|1192.78|1197.98|1194.38|1201.6|1198|1195.42|1191.82|0
1737963000000|2025-01-27 07:30:00|1197.55|1193.95|1197.12|1193.52|1199.47|1195.87|1195.95|1192.35|0
1737963300000|2025-01-27 07:35:00|1197.34|1193.74|1197.76|1194.16|1202.13|1198.53|1196.7|1193.1|0
1737963600000|2025-01-27 07:40:00|1197.98|1194.38|1199.2|1195.6|1200.06|1196.46|1197.34|1193.74|0
1737963900000|2025-01-27 07:45:00|1199.42|1195.82|1197.39|1193.79|1199.84|1196.24|1196.75|1193.15|0
1737964200000|2025-01-27 07:50:00|1197.5|1193.9|1193.96|1190.36|1198.99|1195.39|1193.75|1190.15|0
1737964500000|2025-01-27 07:55:00|1193.75|1190.15|1186.31|1182.71|1194.6|1191|1185.89|1182.29|0
1737964800000|2025-01-27 08:00:00|1186.95|1183.35|1192.09|1188.49|1192.41|1188.81|1186.2|1182.6|0
1737965100000|2025-01-27 08:05:00|1192.41|1188.81|1189.75|1186.15|1193.69|1190.09|1187.83|1184.23|0
1737965400000|2025-01-27 08:10:00|1190.5|1186.9|1187.73|1184.13|1190.5|1186.9|1186.03|1182.43|0
1737965700000|2025-01-27 08:15:00|1187.52|1183.92|1180.29|1176.69|1187.52|1183.92|1178.9|1175.3|0
1737966000000|2025-01-27 08:20:00|1180.5|1176.9|1177.63|1174.03|1182.2|1178.6|1175.72|1172.12|0
1737966300000|2025-01-27 08:25:00|1177.74|1174.14|1180.07|1176.47|1184.54|1180.94|1177.31|1173.71|0
1737966600000|2025-01-27 08:30:00|1179.11|1175.51|1179.86|1176.26|1181.56|1177.96|1176.68|1173.08|0
1737966900000|2025-01-27 08:35:00|1179.65|1176.05|1171.58|1167.98|1181.35|1177.75|1171.58|1167.98|0
1737967200000|2025-01-27 08:40:00|1171.79|1168.19|1169.69|1166.09|1173.06|1169.46|1167.36|1163.76|0
1737967500000|2025-01-27 08:45:00|1169.37|1165.77|1174.57|1170.97|1176.7|1173.1|1169.06|1165.46|0
1737967800000|2025-01-27 08:50:00|1174.15|1170.55|1175.21|1171.61|1177.34|1173.74|1173.51|1169.91|0
1737968100000|2025-01-27 08:55:00|1175|1171.4|1175.21|1171.61|1175.52|1171.92|1170.64|1167.04|0
1737968400000|2025-01-27 09:00:00|1174.78|1171.18|1169.69|1166.09|1175.42|1171.82|1167.35|1163.75|0
1737968700000|2025-01-27 09:05:00|1169.9|1166.3|1170.75|1167.15|1172.87|1169.27|1168.62|1165.02|0
1737969000000|2025-01-27 09:10:00|1170.96|1167.36|1169.9|1166.3|1174.36|1170.76|1169.68|1166.08|0
1737969300000|2025-01-27 09:15:00|1170|1166.4|1169.26|1165.66|1173.51|1169.91|1169.26|1165.66|0
1737969600000|2025-01-27 09:20:00|1169.9|1166.3|1173.01|1169.41|1174.57|1170.97|1169.47|1165.87|0
1737969900000|2025-01-27 09:25:00|1173.44|1169.84|1170.04|1166.44|1175.14|1171.54|1170.04|1166.44|0
1737970200000|2025-01-27 09:30:00|1169.83|1166.23|1171.31|1167.71|1174.07|1170.47|1168.55|1164.95|0
1737970500000|2025-01-27 09:35:00|1171.2|1167.6|1175.77|1172.17|1175.77|1172.17|1170.35|1166.75|0
1737970800000|2025-01-27 09:40:00|1175.35|1171.75|1173.43|1169.83|1177.69|1174.09|1173.22|1169.62|0
1737971100000|2025-01-27 09:45:00|1173.22|1169.62|1168.12|1164.52|1173.86|1170.26|1167.27|1163.67|0
1737971400000|2025-01-27 09:50:00|1167.91|1164.31|1170.68|1167.08|1171.53|1167.93|1167.7|1164.1|0
1737971700000|2025-01-27 09:55:00|1170.46|1166.86|1169.18|1165.58|1170.89|1167.29|1168.76|1165.16|0
1737972000000|2025-01-27 10:00:00|1169.28|1165.68|1158.58|1154.98|1169.82|1166.22|1158.15|1154.55|0
1737972300000|2025-01-27 10:05:00|1159.64|1156.04|1162.81|1159.21|1163.24|1159.64|1158.58|1154.98|0
1737972600000|2025-01-27 10:10:00|1162.6|1159|1158.37|1154.77|1162.6|1159|1158.15|1154.55|0
1737972900000|2025-01-27 10:15:00|1158.15|1154.55|1153.72|1150.12|1158.37|1154.77|1153.3|1149.7|0
1737973200000|2025-01-27 10:20:00|1153.93|1150.33|1156.04|1152.44|1157.94|1154.34|1153.3|1149.7|0
1737973500000|2025-01-27 10:25:00|1156.67|1153.07|1153.93|1150.33|1156.77|1153.17|1153.29|1149.69|0
1737973800000|2025-01-27 10:30:00|1153.72|1150.12|1148.86|1145.26|1155.19|1151.59|1148.86|1145.26|0
1737974100000|2025-01-27 10:35:00|1148.75|1145.15|1150.76|1147.16|1152.66|1149.06|1148.02|1144.42|0
1737974400000|2025-01-27 10:40:00|1150.97|1147.37|1145.89|1142.29|1151.8|1148.2|1145.89|1142.29|0
1737974700000|2025-01-27 10:45:00|1146.1|1142.5|1140.84|1137.24|1146.94|1143.34|1139.57|1135.97|0
1737975000000|2025-01-27 10:50:00|1141.05|1137.45|1136.51|1132.31|1142.1|1138.5|1118.27|1114.67|0
1737975300000|2025-01-27 10:55:00|1135.88|1131.68|1140.3|1136.1|1144.08|1139.88|1135.88|1131.68|0
1737975600000|2025-01-27 11:00:00|1139.24|1135.04|1143.56|1139.36|1145.97|1141.77|1138.72|1134.52|0
1737975900000|2025-01-27 11:05:00|1143.03|1138.83|1149.55|1145.35|1152.29|1148.09|1141.87|1137.67|0
1737976200000|2025-01-27 11:10:00|1149.24|1145.04|1152.4|1148.2|1152.71|1148.51|1144.71|1140.51|0
1737976500000|2025-01-27 11:15:00|1152.61|1148.41|1147.97|1143.77|1155.24|1151.04|1146.71|1142.51|0
1737976800000|2025-01-27 11:20:00|1148.82|1144.62|1149.45|1145.25|1153.24|1149.04|1147.97|1143.77|0
1737977100000|2025-01-27 11:25:00|1149.55|1145.35|1145.23|1141.03|1151.23|1147.03|1139.77|1135.57|0
1737977400000|2025-01-27 11:30:00|1144.91|1140.71|1150.6|1146.4|1151.34|1147.14|1143.55|1139.35|0
1737977700000|2025-01-27 11:35:00|1151.55|1147.35|1154.08|1149.88|1154.5|1150.3|1148.39|1144.19|0
1737978000000|2025-01-27 11:40:00|1153.66|1149.46|1152.86|1148.66|1154.42|1150.22|1151.39|1147.19|0
1737978300000|2025-01-27 11:45:00|1152.76|1148.56|1153.18|1148.98|1154.66|1150.46|1150.44|1146.24|0
1737978600000|2025-01-27 11:50:00|1153.39|1149.19|1150.86|1146.66|1153.6|1149.4|1147.49|1143.29|0
1737978900000|2025-01-27 11:55:00|1151.07|1146.87|1147.17|1142.97|1152.13|1147.93|1145.81|1141.61|0
1737979200000|2025-01-27 12:00:00|1147.49|1143.29|1149.49|1145.29|1153.81|1149.61|1146.75|1142.55|0
1737979500000|2025-01-27 12:05:00|1150.65|1146.45|1155.5|1151.3|1155.6|1151.4|1148.22|1144.02|0
1737979800000|2025-01-27 12:10:00|1156.13|1151.93|1157.81|1153.61|1158.03|1153.83|1153.7|1149.5|0
1737980100000|2025-01-27 12:15:00|1157.92|1153.72|1151.22|1147.62|1157.92|1153.94|1150.24|1146.64|0
1737980400000|2025-01-27 12:20:00|1151.12|1147.52|1155.86|1152.26|1156.4|1152.8|1150.06|1146.46|0
1737980700000|2025-01-27 12:25:00|1156.19|1152.59|1155.79|1152.19|1158.3|1154.7|1154.28|1150.68|0
1737981000000|2025-01-27 12:30:00|1155.26|1151.66|1154.84|1151.24|1155.47|1151.87|1153.57|1149.97|0
1737981300000|2025-01-27 12:35:00|1153.78|1150.18|1155.26|1151.66|1156.74|1153.14|1153.78|1150.18|0
1737981600000|2025-01-27 12:40:00|1155.57|1151.97|1161.92|1158.32|1162.03|1158.43|1155.26|1151.66|0
1737981900000|2025-01-27 12:45:00|1161.82|1158.22|1161.88|1158.28|1165.55|1161.95|1160.44|1156.84|0
1737982200000|2025-01-27 12:50:00|1162.09|1158.49|1159.75|1156.15|1162.09|1158.49|1156.58|1152.98|0
1737982500000|2025-01-27 12:55:00|1159.97|1156.37|1158.8|1155.2|1161.45|1157.85|1157.95|1154.35|0
1737982800000|2025-01-27 13:00:00|1158.69|1155.09|1159.54|1155.94|1159.96|1156.36|1153.5|1149.9|0
1737983100000|2025-01-27 13:05:00|1159.96|1156.36|1162.82|1159.22|1163.99|1160.39|1159.33|1155.73|0
1737983400000|2025-01-27 13:10:00|1163.36|1159.76|1164.42|1160.82|1165.48|1161.88|1162.08|1158.48|0
1737983700000|2025-01-27 13:15:00|1164.63|1161.03|1167.39|1163.79|1168.87|1165.27|1163.57|1159.97|0
1737984000000|2025-01-27 13:20:00|1166.75|1163.15|1166.96|1163.36|1171|1167.4|1165.69|1162.09|0
1737984300000|2025-01-27 13:25:00|1166.75|1163.15|1169.51|1165.91|1170.46|1166.86|1165.26|1161.66|0
1737984600000|2025-01-27 13:30:00|1169.72|1166.12|1163.56|1159.96|1170.78|1167.18|1163.35|1159.75|0
1737984900000|2025-01-27 13:35:00|1162.71|1159.11|1163.77|1160.17|1165.26|1161.66|1162.08|1158.48|0
1737985200000|2025-01-27 13:40:00|1164.2|1160.6|1163.74|1160.14|1167.99|1164.39|1162.05|1158.45|0
1737985500000|2025-01-27 13:45:00|1164.17|1160.57|1165.01|1161.41|1167.14|1163.54|1162.89|1159.29|0
1737985800000|2025-01-27 13:50:00|1164.59|1160.99|1163.32|1159.72|1164.59|1160.99|1161.62|1158.02|0
1737986100000|2025-01-27 13:55:00|1163.53|1159.93|1165.44|1161.84|1166.71|1163.11|1162.89|1159.29|0
1737986400000|2025-01-27 14:00:00|1165.86|1162.26|1160.67|1157.07|1165.86|1162.26|1160.67|1157.07|0
1737986700000|2025-01-27 14:05:00|1160.88|1157.28|1158.97|1155.37|1161.94|1158.34|1158.55|1154.95|0
1737987000000|2025-01-27 14:10:00|1159.19|1155.59|1159.4|1155.8|1159.61|1156.01|1156.22|1152.62|0
1737987300000|2025-01-27 14:15:00|1159.18|1155.58|1157.48|1153.88|1160.88|1157.28|1156.21|1152.61|0
1737987600000|2025-01-27 14:20:00|1157.26|1153.66|1157.05|1153.45|1160.02|1156.42|1156.84|1153.24|0
1737987900000|2025-01-27 14:25:00|1156.42|1152.82|1157.9|1154.3|1160.01|1156.41|1155.99|1152.39|0
1737988200000|2025-01-27 14:30:00|1157.68|1154.08|1178.62|1175.02|1182.1|1178.5|1157.05|1153.45|0
1737988500000|2025-01-27 14:35:00|1178.41|1174.81|1186.1|1182.5|1187.17|1183.57|1174.36|1170.76|0
1737988800000|2025-01-27 14:40:00|1186.31|1182.71|1179.53|1175.93|1186.31|1182.71|1177.39|1173.79|0
1737989100000|2025-01-27 14:45:00|1179.1|1175.5|1183.37|1179.77|1185.08|1181.48|1178.46|1174.86|0
1737989400000|2025-01-27 14:50:00|1182.31|1178.71|1184.08|1180.48|1188.03|1184.43|1179.31|1175.71|0
1737989700000|2025-01-27 14:55:00|1184.51|1180.91|1186.97|1183.37|1187.08|1183.48|1181.73|1178.13|0
1737990000000|2025-01-27 15:00:00|1186.65|1183.05|1178.3|1174.7|1187.29|1183.69|1177.23|1173.63|0
1737990300000|2025-01-27 15:05:00|1178.51|1174.91|1179.46|1175.86|1183.74|1180.14|1176.21|1172.61|0
1737990600000|2025-01-27 15:10:00|1178.82|1175.22|1178.61|1175.01|1182.77|1179.17|1176.47|1172.87|0
1737990900000|2025-01-27 15:15:00|1179.25|1175.65|1172.19|1168.59|1180.96|1177.36|1170.27|1166.67|0
1737991200000|2025-01-27 15:20:00|1171.77|1168.17|1184.38|1180.78|1184.59|1180.99|1171.22|1167.62|0
1737991500000|2025-01-27 15:25:00|1184.59|1180.99|1190.8|1187.2|1192.73|1189.13|1181.38|1177.78|0
1737991800000|2025-01-27 15:30:00|1190.47|1186.87|1192.22|1188.62|1195.69|1192.09|1188.66|1185.06|0
1737992100000|2025-01-27 15:35:00|1194.15|1190.55|1192.21|1188.61|1195.01|1191.41|1188.78|1185.18|0
1737992400000|2025-01-27 15:40:00|1192.32|1188.72|1194.36|1190.76|1195.43|1191.83|1190.6|1187|0
1737992700000|2025-01-27 15:45:00|1193.5|1189.9|1186.81|1183.21|1194.32|1190.72|1185.31|1181.71|0
1737993000000|2025-01-27 15:50:00|1187.03|1183.43|1190.51|1186.91|1191.1|1187.5|1184.93|1181.33|0
1737993300000|2025-01-27 15:55:00|1190.3|1186.7|1181.63|1178.63|1192.44|1188.84|1181.63|1178.63|0
1737993600000|2025-01-27 16:00:00|1181.85|1178.85|1178.3|1175.3|1183.23|1180.23|1177.66|1174.66|0
1737993900000|2025-01-27 16:05:00|1179.15|1176.15|1174.16|1171.16|1179.58|1176.58|1173.52|1170.52|0
1737994200000|2025-01-27 16:10:00|1174.8|1171.8|1177.79|1174.79|1178.86|1175.86|1174.37|1171.37|0
1737994500000|2025-01-27 16:15:00|1177.15|1174.15|1178.01|1175.01|1181|1178|1176.51|1173.51|0
1737994800000|2025-01-27 16:20:00|1179.08|1176.08|1171.78|1168.78|1179.08|1176.08|1170.4|1167.4|0
1737995100000|2025-01-27 16:25:00|1171.64|1168.64|1169.72|1166.72|1171.86|1168.86|1167.8|1164.8|0
1737995400000|2025-01-27 16:30:00|1169.51|1166.51|1169.18|1166.18|1170.57|1167.57|1168.01|1165.01|0
1737995700000|2025-01-27 16:35:00|1169.72|1166.72|1168.22|1165.22|1174.63|1171.63|1167.8|1164.8|0
1737996000000|2025-01-27 16:40:00|1168.01|1165.01|1171.21|1168.21|1171.42|1168.42|1167.58|1164.58|0
1737996300000|2025-01-27 16:45:00|1171|1168|1176.34|1173.34|1180.19|1177.19|1170.14|1167.14|0
1737996600000|2025-01-27 16:50:00|1175.48|1172.48|1168.74|1165.74|1178.05|1175.05|1168.32|1165.32|0
1737996900000|2025-01-27 16:55:00|1169.17|1166.17|1172.16|1169.16|1176.43|1173.43|1168.53|1165.53|0
1737997200000|2025-01-27 17:00:00|1172.37|1169.37|1177.19|1174.19|1179.33|1176.33|1170.88|1167.88|0
1737997500000|2025-01-27 17:05:00|1177.4|1174.4|1170.72|1167.72|1177.4|1174.4|1169.01|1166.01|0
1737997800000|2025-01-27 17:10:00|1170.51|1167.51|1173.29|1170.29|1176.5|1173.5|1170.08|1167.08|0
1737998100000|2025-01-27 17:15:00|1173.72|1170.72|1170.94|1167.94|1176.71|1173.71|1170.72|1167.72|0
1737998400000|2025-01-27 17:20:00|1171.15|1168.15|1171.58|1168.58|1172.22|1169.22|1167.3|1164.3|0
1737998700000|2025-01-27 17:25:00|1170.93|1167.93|1177.78|1174.78|1180.14|1177.14|1169.87|1166.87|0
1737999000000|2025-01-27 17:30:00|1178|1175|1180.99|1177.99|1181.21|1178.21|1176.28|1173.28|0
1737999300000|2025-01-27 17:35:00|1180.14|1177.14|1179.49|1176.49|1182.49|1179.49|1177.78|1174.78|0
1737999600000|2025-01-27 17:40:00|1179.71|1176.71|1178.58|1175.58|1180.02|1177.02|1176.02|1173.02|0
1737999900000|2025-01-27 17:45:00|1178.8|1175.8|1171.74|1168.74|1179.01|1176.01|1171.74|1168.74|0
1738000200000|2025-01-27 17:50:00|1171.95|1168.95|1168.1|1165.1|1171.95|1168.95|1167.04|1164.04|0
1738000500000|2025-01-27 17:55:00|1168.32|1165.32|1166.18|1163.18|1168.74|1165.74|1165.97|1162.97|0
1738000800000|2025-01-27 18:00:00|1166.61|1163.61|1168.58|1165.58|1170.5|1167.5|1165.25|1162.25|0
1738001100000|2025-01-27 18:05:00|1168.8|1165.8|1168.8|1165.8|1172|1169|1167.94|1164.94|0
1738001400000|2025-01-27 18:10:00|1168.58|1165.58|1168.79|1165.79|1170.72|1167.72|1167.51|1164.51|0
1738001700000|2025-01-27 18:15:00|1169.01|1166.01|1167.73|1164.73|1170.93|1167.93|1166.45|1163.45|0
1738002000000|2025-01-27 18:20:00|1168.58|1165.58|1167.51|1164.51|1170.71|1167.71|1166.66|1163.66|0
1738002300000|2025-01-27 18:25:00|1167.73|1164.73|1166.44|1163.44|1169.86|1166.86|1166.02|1163.02|0
1738002600000|2025-01-27 18:30:00|1166.23|1163.23|1172.42|1169.42|1174.98|1171.98|1166.23|1163.23|0
1738002900000|2025-01-27 18:35:00|1172.85|1169.85|1170.07|1167.07|1177.55|1174.55|1169.22|1166.22|0
1738003200000|2025-01-27 18:40:00|1170.5|1167.5|1175.64|1172.64|1177.36|1174.36|1170.5|1167.5|0
1738003500000|2025-01-27 18:45:00|1175.22|1172.22|1172.01|1169.01|1176.29|1173.29|1171.37|1168.37|0
1738003800000|2025-01-27 18:50:00|1171.8|1168.8|1173.93|1170.93|1175.64|1172.64|1171.16|1168.16|0
1738004100000|2025-01-27 18:55:00|1173.72|1170.72|1170.51|1167.51|1174.36|1171.36|1168.81|1165.81|0
1738004400000|2025-01-27 19:00:00|1170.94|1167.94|1175.21|1172.21|1177.14|1174.14|1170.73|1167.73|0
1738004700000|2025-01-27 19:05:00|1175.43|1172.43|1172.65|1169.65|1175.64|1172.64|1172.01|1169.01|0
1738005000000|2025-01-27 19:10:00|1173.07|1170.07|1173.67|1170.67|1176.71|1173.71|1172.43|1169.43|0
1738005300000|2025-01-27 19:15:00|1174.31|1171.31|1180.73|1177.73|1181.37|1178.37|1173.24|1170.24|0
1738005600000|2025-01-27 19:20:00|1180.51|1177.51|1181.7|1178.7|1182.34|1179.34|1179.35|1176.35|0
1738005900000|2025-01-27 19:25:00|1181.49|1178.49|1190.21|1187.21|1192.9|1189.9|1181.49|1178.49|0
1738006200000|2025-01-27 19:30:00|1190.43|1187.43|1186.99|1183.99|1190.43|1187.43|1183.77|1180.77|0
1738006500000|2025-01-27 19:35:00|1187.21|1184.21|1185.7|1182.7|1188.06|1185.06|1181.84|1178.84|0
1738006800000|2025-01-27 19:40:00|1184.42|1181.42|1179.27|1176.27|1186.56|1183.56|1178.42|1175.42|0
1738007100000|2025-01-27 19:45:00|1179.06|1176.06|1171.35|1168.35|1179.06|1176.06|1170.22|1167.22|0
1738007400000|2025-01-27 19:50:00|1171.78|1168.78|1171.99|1168.99|1173.06|1170.06|1167.51|1164.51|0
1738007700000|2025-01-27 19:55:00|1171.78|1168.78|1172.74|1169.74|1176.27|1173.27|1170.28|1167.28|0
1738008000000|2025-01-27 20:00:00|1173.06|1170.06|1175.2|1172.2|1177.34|1174.34|1172.42|1169.42|0
1738008300000|2025-01-27 20:05:00|1174.34|1171.34|1176.53|1173.53|1176.74|1173.74|1168.41|1165.41|0
1738008600000|2025-01-27 20:10:00|1176.1|1173.1|1173.32|1170.32|1179.1|1176.1|1172.68|1169.68|0
1738008900000|2025-01-27 20:15:00|1173.75|1170.75|1177.17|1174.17|1178.88|1175.88|1171.82|1168.82|0
1738009200000|2025-01-27 20:20:00|1177.6|1174.6|1181.02|1178.02|1182.73|1179.73|1176.74|1173.74|0
1738009500000|2025-01-27 20:25:00|1180.38|1177.38|1177.59|1174.59|1183.59|1180.59|1176.95|1173.95|0
1738009800000|2025-01-27 20:30:00|1179.73|1176.73|1177.16|1174.16|1180.59|1177.59|1175.45|1172.45|0
1738010100000|2025-01-27 20:35:00|1177.59|1174.59|1180.16|1177.16|1182.3|1179.3|1176.95|1173.95|0
1738010400000|2025-01-27 20:40:00|1180.59|1177.59|1184.87|1181.87|1185.09|1182.09|1179.3|1176.3|0
1738010700000|2025-01-27 20:45:00|1184.44|1181.44|1182.51|1179.51|1187.01|1184.01|1179.73|1176.73|0
1738011000000|2025-01-27 20:50:00|1183.37|1180.37|1182.3|1179.3|1185.51|1182.51|1177.8|1174.8|0
1738011300000|2025-01-27 20:55:00|1182.51|1179.51|1196.96|1193.96|1197.25|1194.25|1181.87|1178.87|0
1738011600000|2025-01-27 21:00:00|1195.89|1192.89|1201.86|1198.86|1203.8|1200.8|1193.92|1190.92|0
1738011900000|2025-01-27 21:05:00|1200.36|1197.36|1197.99|1194.99|1200.36|1197.36|1196.92|1193.92|0
1738012200000|2025-01-27 21:10:00|1198.42|1195.42|1198.64|1195.64|1199.5|1196.5|1196.06|1193.06|0
1738012500000|2025-01-27 21:15:00|1198.52|1195.32|1200.24|1197.04|1200.45|1197.25|1198.09|1194.89|0
1738012800000|2025-01-27 21:20:00|1199.81|1196.61|1201.96|1198.76|1202.82|1199.62|1199.17|1195.97|0
1738013100000|2025-01-27 21:25:00|1201.74|1198.54|1200.88|1197.68|1201.96|1198.76|1200.45|1197.25|0
1738013400000|2025-01-27 21:30:00|1201.1|1197.9|1200.88|1197.68|1201.31|1198.11|1200.02|1196.82|0
1738013700000|2025-01-27 21:35:00|1200.67|1197.47|1200.67|1197.47|1201.1|1197.9|1199.59|1196.39|0
1738014000000|2025-01-27 21:40:00|1200.77|1197.57|1200.23|1197.03|1201.09|1197.89|1199.8|1196.6|0
1738014300000|2025-01-27 21:45:00|1200.02|1196.82|1198.73|1195.53|1200.02|1196.82|1198.08|1194.88|0
1738014600000|2025-01-27 21:50:00|1198.51|1195.31|1198.08|1194.88|1198.94|1195.74|1198.08|1194.88|0
1738014900000|2025-01-27 21:55:00|1197.87|1194.67|1198.83|1195.63|1199.04|1195.84|1197.44|1194.24|0
1738015200000|2025-01-27 22:00:00|1198.94|1195.74|1199.38|1196.18|1199.76|1196.56|1198.87|1195.67|0
1738015500000|2025-01-27 22:05:00|1199.4|1196.2|1199.59|1196.39|1199.59|1196.39|1199.21|1196.01|0
1738015800000|2025-01-27 22:10:00|1199.34|1196.14|1199.18|1195.98|1199.34|1196.14|1199.18|1195.98|0
1738016100000|2025-01-27 22:15:00|1199.15|1195.95|1199.38|1196.18|1199.47|1196.27|1199.06|1195.86|0
1738016400000|2025-01-27 22:20:00|1198.68|1195.48|1199.4|1196.2|1199.44|1196.24|1198.68|1195.48|0
1738016700000|2025-01-27 22:25:00|1199.34|1196.14|1199.56|1196.36|1199.66|1196.46|1199.34|1196.14|0
1738017000000|2025-01-27 22:30:00|1199.75|1196.55|1200.26|1197.06|1200.26|1197.06|1199.49|1196.29|0
1738017300000|2025-01-27 22:35:00|1200.32|1197.12|1200.63|1197.43|1200.82|1197.62|1200.26|1197.06|0
1738017600000|2025-01-27 22:40:00|1200.51|1197.31|1201.11|1197.91|1201.26|1198.06|1200.51|1197.31|0
1738017900000|2025-01-27 22:45:00|1201.24|1198.04|1201.66|1198.46|1201.85|1198.65|1201.24|1198.04|0
1738018200000|2025-01-27 22:50:00|1201.7|1198.5|1201.6|1198.4|1201.92|1198.72|1200.79|1197.59|0
1738018500000|2025-01-27 22:55:00|1201.64|1198.44|1203.81|1200.61|1203.81|1200.61|1201.64|1198.44|0
1738018800000|2025-01-27 23:00:00|1206.56|1203.36|1200.75|1197.55|1206.56|1203.36|1200.22|1197.02|0
1738019100000|2025-01-27 23:05:00|1200.65|1197.45|1205.59|1202.39|1206.45|1203.25|1199.68|1196.48|0
1738019400000|2025-01-27 23:10:00|1205.38|1202.18|1200.64|1197.44|1205.38|1202.18|1200.21|1197.01|0
1738019700000|2025-01-27 23:15:00|1200.21|1197.01|1198.71|1195.51|1200.43|1197.23|1197.42|1194.22|0
1738020000000|2025-01-27 23:20:00|1198.92|1195.72|1196.99|1193.79|1199.35|1196.15|1190.44|1187.24|0
1738020300000|2025-01-27 23:25:00|1197.2|1194|1190.33|1187.13|1197.52|1194.32|1188.19|1184.99|0
1738020600000|2025-01-27 23:30:00|1191.08|1187.88|1192.26|1189.06|1193.34|1190.14|1190.01|1186.81|0
1738020900000|2025-01-27 23:35:00|1191.84|1188.64|1193.77|1190.57|1194.41|1191.21|1191.29|1188.09|0
1738021200000|2025-01-27 23:40:00|1194.19|1190.99|1196.77|1193.57|1197.42|1194.22|1194.19|1190.99|0
1738021500000|2025-01-27 23:45:00|1196.56|1193.36|1196.55|1193.35|1196.56|1193.36|1194.41|1191.21|0
1738021800000|2025-01-27 23:50:00|1196.77|1193.57|1200.52|1197.32|1200.85|1197.65|1196.77|1193.57|0
1738022100000|2025-01-27 23:55:00|1200.42|1197.22|1200.2|1197|1200.95|1197.75|1199.56|1196.36|0
1738022400000|2025-01-28 00:00:00|1200.09|1196.89|1199.34|1196.14|1201.92|1198.72|1199.13|1195.93|0
1738022700000|2025-01-28 00:05:00|1199.45|1196.25|1199.56|1196.36|1200.42|1197.22|1197.84|1194.64|0
1738023000000|2025-01-28 00:10:00|1199.13|1195.93|1197.41|1194.21|1199.13|1195.93|1196.44|1193.24|0
1738023300000|2025-01-28 00:15:00|1196.55|1193.35|1196.98|1193.78|1197.41|1194.21|1195.05|1191.85|0
1738023600000|2025-01-28 00:20:00|1196.55|1193.35|1195.04|1191.84|1198.48|1195.28|1193.97|1190.77|0
1738023900000|2025-01-28 00:25:00|1194.83|1191.63|1194.29|1191.09|1195.04|1191.84|1193.76|1190.56|0
1738024200000|2025-01-28 00:30:00|1194.18|1190.98|1192.04|1188.84|1194.18|1190.98|1189.46|1186.26|0
1738024500000|2025-01-28 00:35:00|1191.82|1188.62|1194.4|1191.2|1194.4|1191.2|1190.75|1187.55|0
1738024800000|2025-01-28 00:40:00|1194.61|1191.41|1194.07|1190.87|1194.61|1191.41|1192.57|1189.37|0
1738025100000|2025-01-28 00:45:00|1193.97|1190.77|1193.11|1189.91|1194.18|1190.98|1191.18|1187.98|0
1738025400000|2025-01-28 00:50:00|1192.89|1189.69|1192.89|1189.69|1195.47|1192.27|1192.68|1189.48|0
1738025700000|2025-01-28 00:55:00|1192.56|1189.36|1193.1|1189.9|1193.64|1190.44|1191.82|1188.62|0
1738026000000|2025-01-28 01:00:00|1193.64|1190.44|1195.46|1192.26|1195.68|1192.48|1193.53|1190.33|0
1738026300000|2025-01-28 01:05:00|1195.35|1192.15|1198.04|1194.84|1198.26|1195.06|1195.03|1191.83|0
1738026600000|2025-01-28 01:10:00|1197.93|1194.73|1198.9|1195.7|1199.54|1196.34|1197.4|1194.2|0
1738026900000|2025-01-28 01:15:00|1199.11|1195.91|1196.96|1193.76|1200.08|1196.88|1196.75|1193.55|0
1738027200000|2025-01-28 01:20:00|1197.07|1193.87|1198.47|1195.27|1198.9|1195.7|1196.75|1193.55|0
1738027500000|2025-01-28 01:25:00|1198.68|1195.48|1199.11|1195.91|1200.62|1197.42|1198.25|1195.05|0
1738027800000|2025-01-28 01:30:00|1198.8|1195.8|1198.36|1195.36|1199.01|1196.01|1197.08|1194.08|0
1738028100000|2025-01-28 01:35:00|1198.58|1195.58|1199.87|1196.87|1200.3|1197.3|1198.15|1195.15|0
1738028400000|2025-01-28 01:40:00|1199.76|1196.76|1198.58|1195.58|1199.76|1196.76|1198.15|1195.15|0
1738028700000|2025-01-28 01:45:00|1198.79|1195.79|1195.78|1192.78|1198.79|1195.79|1193.85|1190.85|0
1738029000000|2025-01-28 01:50:00|1195.57|1192.57|1198.03|1195.03|1198.15|1195.15|1195.57|1192.57|0
1738029300000|2025-01-28 01:55:00|1198.15|1195.15|1186.77|1183.77|1198.36|1195.36|1184.63|1181.63|0
1738029600000|2025-01-28 02:00:00|1184.63|1181.63|1188.91|1185.91|1189.99|1186.99|1183.34|1180.34|0
1738029900000|2025-01-28 02:05:00|1189.23|1186.23|1193.89|1190.89|1193.89|1190.89|1188.53|1185.53|0
1738030200000|2025-01-28 02:10:00|1193.67|1190.67|1194.53|1191.53|1195.82|1192.82|1193.67|1190.67|0
1738030500000|2025-01-28 02:15:00|1194.31|1191.31|1195.7|1192.7|1198.18|1195.18|1194.1|1191.1|0
1738030800000|2025-01-28 02:20:00|1195.6|1192.6|1195.49|1192.49|1196.46|1193.46|1194.31|1191.31|0
1738031100000|2025-01-28 02:25:00|1195.38|1192.38|1195.17|1192.17|1196.89|1193.89|1194.74|1191.74|0
1738031400000|2025-01-28 02:30:00|1194.95|1191.95|1195.7|1192.7|1195.81|1192.81|1193.67|1190.67|0
1738031700000|2025-01-28 02:35:00|1195.81|1192.81|1192.59|1189.59|1195.81|1192.81|1192.38|1189.38|0
1738032000000|2025-01-28 02:40:00|1192.38|1189.38|1192.16|1189.16|1193.66|1190.66|1191.73|1188.73|0
1738032300000|2025-01-28 02:45:00|1192.38|1189.38|1191.62|1188.62|1193.45|1190.45|1191.41|1188.41|0
1738032600000|2025-01-28 02:50:00|1191.95|1188.95|1194.19|1191.19|1194.3|1191.3|1190.44|1187.44|0
1738032900000|2025-01-28 02:55:00|1194.09|1191.09|1193.66|1190.66|1195.16|1192.16|1193.23|1190.23|0
1738033200000|2025-01-28 03:00:00|1193.44|1190.44|1194.3|1191.3|1194.3|1191.3|1192.59|1189.59|0
1738033500000|2025-01-28 03:05:00|1194.09|1191.09|1195.59|1192.59|1196.12|1193.12|1192.59|1189.59|0
1738033800000|2025-01-28 03:10:00|1195.69|1192.69|1195.37|1192.37|1196.66|1193.66|1195.16|1192.16|0
1738034100000|2025-01-28 03:15:00|1195.48|1192.48|1196.23|1193.23|1196.66|1193.66|1194.51|1191.51|0
1738034400000|2025-01-28 03:20:00|1196.02|1193.02|1196.44|1193.44|1197.95|1194.95|1196.02|1193.02|0
1738034700000|2025-01-28 03:25:00|1196.66|1193.66|1197.73|1194.73|1198.38|1195.38|1195.58|1192.58|0
1738035000000|2025-01-28 03:30:00|1198.05|1195.05|1199.18|1196.18|1199.88|1196.88|1197.95|1194.95|0
1738035300000|2025-01-28 03:35:00|1198.96|1195.96|1195.49|1192.49|1199.18|1196.18|1195.49|1192.49|0
1738035600000|2025-01-28 03:40:00|1195.7|1192.7|1195.49|1192.49|1196.35|1193.35|1195.06|1192.06|0
1738035900000|2025-01-28 03:45:00|1195.59|1192.59|1193.87|1190.87|1195.59|1192.59|1193.56|1190.56|0
1738036200000|2025-01-28 03:50:00|1193.77|1190.77|1192.58|1189.58|1194.63|1191.63|1192.48|1189.48|0
1738036500000|2025-01-28 03:55:00|1192.48|1189.48|1193.12|1190.12|1193.34|1190.34|1192.27|1189.27|0
1738036800000|2025-01-28 04:00:00|1192.91|1189.91|1192.26|1189.26|1193.34|1190.34|1191.84|1188.84|0
1738037100000|2025-01-28 04:05:00|1192.05|1189.05|1192.48|1189.48|1193.77|1190.77|1191.84|1188.84|0
1738037400000|2025-01-28 04:10:00|1192.58|1189.58|1194.84|1191.84|1195.48|1192.48|1192.26|1189.26|0
1738037700000|2025-01-28 04:15:00|1195.05|1192.05|1194.19|1191.19|1195.27|1192.27|1193.76|1190.76|0
1738038000000|2025-01-28 04:20:00|1193.98|1190.98|1193.76|1190.76|1194.83|1191.83|1192.58|1189.58|0
1738038300000|2025-01-28 04:25:00|1193.98|1190.98|1193.12|1190.12|1194.29|1191.29|1191.83|1188.83|0
1738038600000|2025-01-28 04:30:00|1192.9|1189.9|1193.97|1190.97|1194.19|1191.19|1191.61|1188.61|0
1738038900000|2025-01-28 04:35:00|1194.19|1191.19|1194.4|1191.4|1195.05|1192.05|1193.97|1190.97|0
1738039200000|2025-01-28 04:40:00|1194.62|1191.62|1194.4|1191.4|1195.26|1192.26|1193.76|1190.76|0
1738039500000|2025-01-28 04:45:00|1194.5|1191.5|1194.4|1191.4|1194.83|1191.83|1193.76|1190.76|0
1738039800000|2025-01-28 04:50:00|1194.29|1191.29|1194.61|1191.61|1194.83|1191.83|1193.76|1190.76|0
1738040100000|2025-01-28 04:55:00|1194.4|1191.4|1195.9|1192.9|1196.33|1193.33|1193.97|1190.97|0
1738040400000|2025-01-28 05:00:00|1195.79|1192.79|1195.79|1192.79|1198.15|1195.15|1195.26|1192.26|0
1738040700000|2025-01-28 05:05:00|1196.11|1193.11|1193.97|1190.97|1196.11|1193.11|1193.21|1190.21|0
1738041000000|2025-01-28 05:10:00|1193.75|1190.75|1192.89|1189.89|1194.18|1191.18|1192.25|1189.25|0
1738041300000|2025-01-28 05:15:00|1192.68|1189.68|1192.46|1189.46|1193.11|1190.11|1191.82|1188.82|0
1738041600000|2025-01-28 05:20:00|1192.35|1189.35|1192.25|1189.25|1192.68|1189.68|1191.6|1188.6|0
1738041900000|2025-01-28 05:25:00|1192.13|1189.13|1192.25|1189.25|1192.89|1189.89|1191.6|1188.6|0
1738042200000|2025-01-28 05:30:00|1192.67|1189.67|1191.06|1188.06|1192.89|1189.89|1190.74|1187.74|0
1738042500000|2025-01-28 05:35:00|1191.17|1188.17|1187.2|1184.2|1191.81|1188.81|1186.99|1183.99|0
1738042800000|2025-01-28 05:40:00|1186.88|1183.88|1189.67|1186.67|1189.67|1186.67|1186.88|1183.88|0
1738043100000|2025-01-28 05:45:00|1189.45|1186.45|1189.24|1186.24|1190.74|1187.74|1189.02|1186.02|0
1738043400000|2025-01-28 05:50:00|1189.45|1186.45|1189.98|1186.98|1190.31|1187.31|1189.24|1186.24|0
1738043700000|2025-01-28 05:55:00|1189.88|1186.88|1192.88|1189.88|1193.1|1190.1|1189.67|1186.67|0
1738044000000|2025-01-28 06:00:00|1193.1|1190.1|1194.17|1191.17|1194.6|1191.6|1192.67|1189.67|0
1738044300000|2025-01-28 06:05:00|1194.38|1191.38|1193.15|1190.15|1195.03|1192.03|1192.94|1189.94|0
1738044600000|2025-01-28 06:10:00|1193.36|1190.36|1194.36|1191.36|1195.12|1192.12|1193.15|1190.15|0
1738044900000|2025-01-28 06:15:00|1194.26|1191.26|1193.83|1190.83|1194.47|1191.47|1192.76|1189.76|0
1738045200000|2025-01-28 06:20:00|1193.93|1190.93|1193.83|1190.83|1194.47|1191.47|1193.4|1190.4|0
1738045500000|2025-01-28 06:25:00|1193.4|1190.4|1192.54|1189.54|1193.4|1190.4|1191.25|1188.25|0
1738045800000|2025-01-28 06:30:00|1192.64|1189.64|1193.18|1190.18|1195.11|1192.11|1192.64|1189.64|0
1738046100000|2025-01-28 06:35:00|1193.07|1190.07|1190.18|1187.18|1193.4|1190.4|1189.96|1186.96|0
1738046400000|2025-01-28 06:40:00|1189.96|1186.96|1189.75|1186.75|1190.39|1187.39|1188.89|1185.89|0
1738046700000|2025-01-28 06:45:00|1189.53|1186.53|1189.64|1186.64|1189.75|1186.75|1188.03|1185.03|0
1738047000000|2025-01-28 06:50:00|1189.53|1186.53|1189.85|1186.85|1190.18|1187.18|1189.1|1186.1|0
1738047300000|2025-01-28 06:55:00|1189.75|1186.75|1190.92|1187.92|1191.14|1188.14|1189.75|1186.75|0
1738047600000|2025-01-28 07:00:00|1190.82|1187.82|1189.32|1186.32|1191.25|1188.25|1187.7|1184.7|0
1738047900000|2025-01-28 07:05:00|1189.53|1186.53|1190.28|1187.28|1191.03|1188.03|1189.2|1186.2|0
1738048200000|2025-01-28 07:10:00|1190.39|1187.39|1189.96|1186.96|1192.32|1189.32|1189.53|1186.53|0
1738048500000|2025-01-28 07:15:00|1189.85|1186.85|1194.89|1191.89|1195.32|1192.32|1189.53|1186.53|0
1738048800000|2025-01-28 07:20:00|1194.56|1191.56|1197.14|1194.14|1197.35|1194.35|1193.17|1190.17|0
1738049100000|2025-01-28 07:25:00|1197.03|1194.03|1197.25|1194.25|1198.85|1195.85|1195.96|1192.96|0
1738049400000|2025-01-28 07:30:00|1197.03|1194.03|1199.5|1196.5|1199.61|1196.61|1195.32|1192.32|0
1738049700000|2025-01-28 07:35:00|1199.39|1196.39|1199.33|1196.33|1200.14|1197.14|1198.04|1195.04|0
1738050000000|2025-01-28 07:40:00|1199.54|1196.54|1199.54|1196.54|1199.54|1196.54|1198.14|1195.14|0
1738050300000|2025-01-28 07:45:00|1199.76|1196.76|1198.35|1195.35|1199.76|1196.76|1197.6|1194.6|0
1738050600000|2025-01-28 07:50:00|1198.25|1195.25|1195.88|1192.88|1198.46|1195.46|1195.67|1192.67|0
1738050900000|2025-01-28 07:55:00|1196.1|1193.1|1197.39|1194.39|1197.82|1194.82|1195.67|1192.67|0
1738051200000|2025-01-28 08:00:00|1197.6|1194.6|1201.36|1198.36|1201.36|1198.36|1196.96|1193.96|0
1738051500000|2025-01-28 08:05:00|1201.26|1198.26|1197.17|1194.17|1201.26|1198.26|1194.91|1191.91|0
1738051800000|2025-01-28 08:10:00|1197.38|1194.38|1194.59|1191.59|1197.38|1194.38|1193.3|1190.3|0
1738052100000|2025-01-28 08:15:00|1194.37|1191.37|1196.95|1193.95|1196.95|1193.95|1192.23|1189.23|0
1738052400000|2025-01-28 08:20:00|1197.38|1194.38|1197.17|1194.17|1198.89|1195.89|1196.09|1193.09|0
1738052700000|2025-01-28 08:25:00|1197.27|1194.27|1195.98|1192.98|1198.67|1195.67|1194.16|1191.16|0
1738053000000|2025-01-28 08:30:00|1196.52|1193.52|1200.39|1197.39|1200.39|1197.39|1195.76|1192.76|0
1738053300000|2025-01-28 08:35:00|1199.96|1196.96|1201.03|1198.03|1202.33|1199.33|1198.67|1195.67|0
1738053600000|2025-01-28 08:40:00|1200.6|1197.6|1202.54|1199.54|1202.76|1199.76|1199.53|1196.53|0
1738053900000|2025-01-28 08:45:00|1202.75|1199.75|1205.55|1202.55|1205.55|1202.55|1201.68|1198.68|0
1738054200000|2025-01-28 08:50:00|1205.34|1202.34|1207.49|1204.49|1209.32|1206.32|1204.05|1201.05|0
1738054500000|2025-01-28 08:55:00|1207.06|1204.06|1209.89|1206.89|1210.97|1207.97|1206.66|1203.66|0
1738054800000|2025-01-28 09:00:00|1210.11|1207.11|1211.83|1208.83|1213.99|1210.99|1207.52|1204.52|0
1738055100000|2025-01-28 09:05:00|1211.62|1208.62|1211.4|1208.4|1211.83|1208.83|1209.46|1206.46|0
1738055400000|2025-01-28 09:10:00|1211.5|1208.5|1209.89|1206.89|1211.83|1208.83|1209.67|1206.67|0
1738055700000|2025-01-28 09:15:00|1210.54|1207.54|1209.67|1206.67|1212.05|1209.05|1209.24|1206.24|0
1738056000000|2025-01-28 09:20:00|1209.56|1206.56|1209.56|1206.56|1210.54|1207.54|1209.03|1206.03|0
1738056300000|2025-01-28 09:25:00|1209.67|1206.67|1207.4|1204.4|1210.97|1207.97|1207.3|1204.3|0
1738056600000|2025-01-28 09:30:00|1207.52|1204.52|1207.3|1204.3|1207.95|1204.95|1205.14|1202.14|0
1738056900000|2025-01-28 09:35:00|1207.51|1204.51|1208.59|1205.59|1210.32|1207.32|1206.54|1203.54|0
1738057200000|2025-01-28 09:40:00|1208.81|1205.81|1211.18|1208.18|1211.28|1208.28|1208.16|1205.16|0
1738057500000|2025-01-28 09:45:00|1210.96|1207.96|1212.04|1209.04|1212.36|1209.36|1209.88|1206.88|0
1738057800000|2025-01-28 09:50:00|1211.82|1208.82|1210.94|1207.94|1212.04|1209.04|1210.29|1207.29|0
1738058100000|2025-01-28 09:55:00|1210.82|1207.82|1212.23|1209.23|1212.45|1209.45|1210.07|1207.07|0
1738058400000|2025-01-28 10:00:00|1212.45|1209.45|1213.52|1210.52|1213.96|1210.96|1211.58|1208.58|0
1738058700000|2025-01-28 10:05:00|1213.74|1210.74|1215.25|1212.25|1215.9|1212.9|1213.52|1210.52|0
1738059000000|2025-01-28 10:10:00|1215.35|1212.35|1214.2|1211.2|1216.37|1213.37|1213.77|1210.77|0
1738059300000|2025-01-28 10:15:00|1214.31|1211.31|1214.85|1211.85|1215.6|1212.6|1214.31|1211.31|0
1738059600000|2025-01-28 10:20:00|1214.96|1211.96|1214.63|1211.63|1216.58|1213.58|1214.63|1211.63|0
1738059900000|2025-01-28 10:25:00|1214.85|1211.85|1214.85|1211.85|1215.93|1212.93|1213.99|1210.99|0
1738060200000|2025-01-28 10:30:00|1215.07|1212.07|1213.77|1210.77|1215.93|1212.93|1213.77|1210.77|0
1738060500000|2025-01-28 10:35:00|1213.98|1210.98|1213.77|1210.77|1215.5|1212.5|1213.34|1210.34|0
1738060800000|2025-01-28 10:40:00|1213.98|1210.98|1213.55|1210.55|1214.42|1211.42|1212.9|1209.9|0
1738061100000|2025-01-28 10:45:00|1213.77|1210.77|1213.98|1210.98|1214.63|1211.63|1213.33|1210.33|0
1738061400000|2025-01-28 10:50:00|1214.2|1211.2|1212.9|1209.9|1215.28|1212.28|1212.9|1209.9|0
1738061700000|2025-01-28 10:55:00|1213.12|1210.12|1212.11|1209.11|1213.98|1210.98|1212.04|1209.04|0
1738062000000|2025-01-28 11:00:00|1212.75|1209.75|1213.29|1210.29|1213.62|1210.62|1211.89|1208.89|0
1738062300000|2025-01-28 11:05:00|1213.4|1210.4|1213.4|1210.4|1214.27|1211.27|1212.75|1209.75|0
1738062600000|2025-01-28 11:10:00|1213.29|1210.29|1214.91|1211.91|1215.34|1212.34|1213.18|1210.18|0
1738062900000|2025-01-28 11:15:00|1214.7|1211.7|1212.21|1209.21|1215.13|1212.13|1211.67|1208.67|0
1738063200000|2025-01-28 11:20:00|1212.32|1209.32|1209.73|1206.73|1212.53|1209.53|1209.08|1206.08|0
1738063500000|2025-01-28 11:25:00|1209.94|1206.94|1208.52|1205.52|1210.46|1207.46|1208.3|1205.3|0
1738063800000|2025-01-28 11:30:00|1208.95|1205.95|1205.39|1202.39|1209.6|1206.6|1204.85|1201.85|0
1738064100000|2025-01-28 11:35:00|1205.28|1202.28|1206.14|1203.14|1206.79|1203.79|1203.13|1200.13|0
1738064400000|2025-01-28 11:40:00|1206.58|1203.58|1207.44|1204.44|1208.09|1205.09|1205.93|1202.93|0
1738064700000|2025-01-28 11:45:00|1207.22|1204.22|1209.16|1206.16|1209.38|1206.38|1206.36|1203.36|0
1738065000000|2025-01-28 11:50:00|1208.95|1205.95|1206.79|1203.79|1209.16|1206.16|1206.57|1203.57|0
1738065300000|2025-01-28 11:55:00|1206.36|1203.36|1205.28|1202.28|1208.3|1205.3|1204.85|1201.85|0
1738065600000|2025-01-28 12:00:00|1206.36|1203.36|1200.32|1197.32|1206.36|1203.36|1199.67|1196.67|0
1738065900000|2025-01-28 12:05:00|1200.53|1197.53|1200.03|1197.03|1202.18|1199.18|1198.38|1195.38|0
1738066200000|2025-01-28 12:10:00|1199.81|1196.81|1198.63|1195.63|1200.13|1197.13|1197.45|1194.45|0
1738066500000|2025-01-28 12:15:00|1198.95|1195.95|1195.3|1192.3|1200.03|1197.03|1195.3|1192.3|0
1738066800000|2025-01-28 12:20:00|1195.51|1192.51|1198.52|1195.52|1199.17|1196.17|1194.22|1191.22|0
1738067100000|2025-01-28 12:25:00|1198.74|1195.74|1196.58|1193.58|1198.74|1195.74|1196.15|1193.15|0
1738067400000|2025-01-28 12:30:00|1195.83|1192.83|1197.66|1194.66|1198.3|1195.3|1194.22|1191.22|0
1738067700000|2025-01-28 12:35:00|1197.44|1194.44|1198.73|1195.73|1201.75|1198.75|1197.01|1194.01|0
1738068000000|2025-01-28 12:40:00|1198.95|1195.95|1200.99|1197.99|1201.1|1198.1|1198.52|1195.52|0
1738068300000|2025-01-28 12:45:00|1200.88|1197.88|1200.45|1197.45|1201.42|1198.42|1199.26|1196.26|0
1738068600000|2025-01-28 12:50:00|1200.67|1197.67|1204.54|1201.54|1204.76|1201.76|1200.67|1197.67|0
1738068900000|2025-01-28 12:55:00|1204.33|1201.33|1204.33|1201.33|1206.27|1203.27|1203.25|1200.25|0
1738069200000|2025-01-28 13:00:00|1204.11|1201.11|1204.11|1201.11|1206.26|1203.26|1203.89|1200.89|0
1738069500000|2025-01-28 13:05:00|1203.89|1200.89|1203.03|1200.03|1204.32|1201.32|1201.74|1198.74|0
1738069800000|2025-01-28 13:10:00|1202.92|1199.92|1205.83|1202.83|1206.48|1203.48|1202.82|1199.82|0
1738070100000|2025-01-28 13:15:00|1205.93|1202.93|1204.62|1201.62|1206.27|1203.27|1204.08|1201.08|0
1738070400000|2025-01-28 13:20:00|1204.95|1201.95|1210.55|1207.55|1210.55|1207.55|1204.73|1201.73|0
1738070700000|2025-01-28 13:25:00|1210.34|1207.34|1209.26|1206.26|1210.98|1207.98|1209.26|1206.26|0
1738071000000|2025-01-28 13:30:00|1209.69|1206.69|1205.59|1202.59|1210.55|1207.55|1204.08|1201.08|0
1738071300000|2025-01-28 13:35:00|1205.37|1202.37|1202.57|1199.57|1205.37|1202.37|1200.63|1197.63|0
1738071600000|2025-01-28 13:40:00|1202.36|1199.36|1199.77|1196.77|1203.43|1200.43|1199.12|1196.12|0
1738071900000|2025-01-28 13:45:00|1199.56|1196.56|1200.42|1197.42|1201.92|1198.92|1199.56|1196.56|0
1738072200000|2025-01-28 13:50:00|1200.3|1197.3|1198.97|1195.97|1201.12|1198.12|1198.48|1195.48|0
1738072500000|2025-01-28 13:55:00|1199.19|1196.19|1200.91|1197.91|1201.55|1198.55|1198.54|1195.54|0
1738072800000|2025-01-28 14:00:00|1200.58|1197.58|1201.77|1198.77|1203.28|1200.28|1199.83|1196.83|0
1738073100000|2025-01-28 14:05:00|1201.55|1198.55|1198.75|1195.75|1201.77|1198.77|1198.64|1195.64|0
1738073400000|2025-01-28 14:10:00|1199.07|1196.07|1199.18|1196.18|1200.69|1197.69|1198.54|1195.54|0
1738073700000|2025-01-28 14:15:00|1198.97|1195.97|1198.75|1195.75|1199.83|1196.83|1197.89|1194.89|0
1738074000000|2025-01-28 14:20:00|1198.96|1195.96|1199.61|1196.61|1201.12|1198.12|1198.53|1195.53|0
1738074300000|2025-01-28 14:25:00|1200.69|1197.69|1203.06|1200.06|1204.35|1201.35|1200.69|1197.69|0
1738074600000|2025-01-28 14:30:00|1203.7|1200.7|1194.01|1191.01|1204.57|1201.57|1192.51|1189.51|0
1738074900000|2025-01-28 14:35:00|1194.44|1191.44|1189.92|1186.92|1194.87|1191.87|1187.56|1184.56|0
1738075200000|2025-01-28 14:40:00|1190.57|1187.57|1183.48|1180.48|1191.64|1188.64|1182.84|1179.84|0
1738075500000|2025-01-28 14:45:00|1185.41|1182.41|1178.76|1175.76|1187.13|1184.13|1174.26|1171.26|0
1738075800000|2025-01-28 14:50:00|1179.83|1176.83|1186.69|1183.69|1186.69|1183.69|1176.4|1173.4|0
1738076100000|2025-01-28 14:55:00|1186.9|1183.9|1188.08|1185.08|1188.62|1185.62|1184.54|1181.54|0
1738076400000|2025-01-28 15:00:00|1188.29|1185.29|1201.92|1198.92|1202.14|1199.14|1188.29|1185.29|0
1738076700000|2025-01-28 15:05:00|1201.71|1198.71|1197.62|1194.62|1203.43|1200.43|1196.97|1193.97|0
1738077000000|2025-01-28 15:10:00|1197.83|1194.83|1203.97|1200.97|1205.82|1202.82|1197.62|1194.62|0
1738077300000|2025-01-28 15:15:00|1203.75|1200.75|1205.24|1202.24|1205.46|1202.46|1201.79|1198.79|0
1738077600000|2025-01-28 15:20:00|1204.6|1201.6|1214.02|1211.02|1214.02|1211.02|1203.73|1200.73|0
1738077900000|2025-01-28 15:25:00|1214.24|1211.24|1218.13|1215.13|1220.52|1217.52|1213.37|1210.37|0
1738078200000|2025-01-28 15:30:00|1217.48|1214.48|1213.59|1210.59|1218.35|1215.35|1212.51|1209.51|0
1738078500000|2025-01-28 15:35:00|1213.37|1210.37|1217.7|1214.7|1218.89|1215.89|1211.86|1208.86|0
1738078800000|2025-01-28 15:40:00|1217.92|1214.92|1217.58|1214.58|1219.05|1216.05|1215.59|1212.59|0
1738079100000|2025-01-28 15:45:00|1217.15|1214.15|1219.53|1216.53|1219.96|1216.96|1212.17|1209.17|0
1738079400000|2025-01-28 15:50:00|1219.31|1216.31|1218.23|1215.23|1220.18|1217.18|1218.01|1215.01|0
1738079700000|2025-01-28 15:55:00|1217.8|1214.8|1222.99|1219.99|1223.43|1220.43|1217.8|1214.8|0
1738080000000|2025-01-28 16:00:00|1223.21|1220.21|1223.21|1220.21|1226.68|1223.68|1219.09|1216.09|0
1738080300000|2025-01-28 16:05:00|1222.99|1219.99|1224.94|1221.94|1224.94|1221.94|1222.99|1219.99|0
1738080600000|2025-01-28 16:10:00|1224.73|1221.73|1222.56|1219.56|1227.76|1224.76|1221.47|1218.47|0
1738080900000|2025-01-28 16:15:00|1222.99|1219.99|1219.96|1216.96|1224.83|1221.83|1219.74|1216.74|0
1738081200000|2025-01-28 16:20:00|1219.52|1216.52|1213.89|1210.89|1220.82|1217.82|1213.89|1210.89|0
1738081500000|2025-01-28 16:25:00|1214.76|1211.76|1207.89|1204.89|1214.76|1211.76|1205.72|1202.72|0
1738081800000|2025-01-28 16:30:00|1208.53|1205.53|1210.91|1207.91|1211.34|1208.34|1207.88|1204.88|0
1738082100000|2025-01-28 16:35:00|1210.69|1207.69|1212.64|1209.64|1212.64|1209.64|1205.51|1202.51|0
1738082400000|2025-01-28 16:40:00|1212.86|1209.86|1209.83|1206.83|1213.29|1210.29|1204.43|1201.43|0
1738082700000|2025-01-28 16:45:00|1210.48|1207.48|1214.8|1211.8|1214.8|1211.8|1209.39|1206.39|0
1738083000000|2025-01-28 16:50:00|1215.02|1212.02|1214.15|1211.15|1215.02|1212.02|1205.29|1202.29|0
1738083300000|2025-01-28 16:55:00|1213.93|1210.93|1218.7|1215.7|1218.7|1215.7|1213.07|1210.07|0
1738083600000|2025-01-28 17:00:00|1218.26|1215.26|1220.21|1217.21|1220.43|1217.43|1217.4|1214.4|0
1738083900000|2025-01-28 17:05:00|1220.43|1217.43|1226.06|1223.06|1227.15|1224.15|1219.99|1216.99|0
1738084200000|2025-01-28 17:10:00|1226.5|1223.5|1227.03|1224.03|1228.45|1225.45|1225.85|1222.85|0
1738084500000|2025-01-28 17:15:00|1227.15|1224.15|1228.67|1225.67|1230.4|1227.4|1226.71|1223.71|0
1738084800000|2025-01-28 17:20:00|1228.88|1225.88|1229.53|1226.53|1230.4|1227.4|1227.36|1224.36|0
1738085100000|2025-01-28 17:25:00|1229.32|1226.32|1228.66|1225.66|1229.75|1226.75|1228.01|1225.01|0
1738085400000|2025-01-28 17:30:00|1228.88|1225.88|1229.75|1226.75|1229.96|1226.96|1228.23|1225.23|0
1738085700000|2025-01-28 17:35:00|1229.53|1226.53|1228.44|1225.44|1229.96|1226.96|1226.93|1223.93|0
1738086000000|2025-01-28 17:40:00|1228.23|1225.23|1227.36|1224.36|1228.66|1225.66|1225.41|1222.41|0
1738086300000|2025-01-28 17:45:00|1227.79|1224.79|1227.14|1224.14|1228.23|1225.23|1225.19|1222.19|0
1738086600000|2025-01-28 17:50:00|1227.36|1224.36|1229.31|1226.31|1229.53|1226.53|1226.71|1223.71|0
1738086900000|2025-01-28 17:55:00|1229.53|1226.53|1229.96|1226.96|1231.91|1228.91|1228.87|1225.87|0
1738087200000|2025-01-28 18:00:00|1230.18|1227.18|1233.43|1230.43|1233.87|1230.87|1229.09|1226.09|0
1738087500000|2025-01-28 18:05:00|1233.65|1230.65|1233.65|1230.65|1235.82|1232.82|1233.22|1230.22|0
1738087800000|2025-01-28 18:10:00|1233.87|1230.87|1236.04|1233.04|1236.04|1233.04|1233.65|1230.65|0
1738088100000|2025-01-28 18:15:00|1236.26|1233.26|1238|1235|1238|1235|1236.04|1233.04|0
1738088400000|2025-01-28 18:20:00|1237.78|1234.78|1235.17|1232.17|1238|1235|1233.43|1230.43|0
1738088700000|2025-01-28 18:25:00|1234.95|1231.95|1232.78|1229.78|1235.39|1232.39|1231.91|1228.91|0
1738089000000|2025-01-28 18:30:00|1232.99|1229.99|1234.95|1231.95|1235.38|1232.38|1232.78|1229.78|0
1738089300000|2025-01-28 18:35:00|1234.73|1231.73|1231.04|1228.04|1235.38|1232.38|1231.04|1228.04|0
1738089600000|2025-01-28 18:40:00|1229.3|1226.3|1230.39|1227.39|1231.25|1228.25|1227.56|1224.56|0
1738089900000|2025-01-28 18:45:00|1230.17|1227.17|1231.04|1228.04|1231.25|1228.25|1228|1225|0
1738090200000|2025-01-28 18:50:00|1231.47|1228.47|1230.82|1227.82|1232.99|1229.99|1230.38|1227.38|0
1738090500000|2025-01-28 18:55:00|1230.6|1227.6|1229.51|1226.51|1231.25|1228.25|1228.43|1225.43|0
1738090800000|2025-01-28 19:00:00|1229.3|1226.3|1226.91|1223.91|1230.38|1227.38|1226.91|1223.91|0
1738091100000|2025-01-28 19:05:00|1226.69|1223.69|1226.04|1223.04|1228.21|1225.21|1225.61|1222.61|0
1738091400000|2025-01-28 19:10:00|1226.26|1223.26|1226.26|1223.26|1226.69|1223.69|1224.74|1221.74|0
1738091700000|2025-01-28 19:15:00|1225.82|1222.82|1229.51|1226.51|1230.38|1227.38|1225.82|1222.82|0
1738092000000|2025-01-28 19:20:00|1229.73|1226.73|1230.81|1227.81|1231.68|1228.68|1229.29|1226.29|0
1738092300000|2025-01-28 19:25:00|1230.59|1227.59|1231.68|1228.68|1232.33|1229.33|1229.51|1226.51|0
1738092600000|2025-01-28 19:30:00|1231.9|1228.9|1234.5|1231.5|1234.94|1231.94|1231.9|1228.9|0
1738092900000|2025-01-28 19:35:00|1234.72|1231.72|1235.81|1232.81|1236.68|1233.68|1234.5|1231.5|0
1738093200000|2025-01-28 19:40:00|1236.02|1233.02|1238.2|1235.2|1239.07|1236.07|1236.02|1233.02|0
1738093500000|2025-01-28 19:45:00|1238.41|1235.41|1240.37|1237.37|1241.02|1238.02|1238.41|1235.41|0
1738093800000|2025-01-28 19:50:00|1240.15|1237.15|1241.46|1238.46|1241.46|1238.46|1239.5|1236.5|0
1738094100000|2025-01-28 19:55:00|1241.24|1238.24|1241.46|1238.46|1242.33|1239.33|1240.59|1237.59|0
1738094400000|2025-01-28 20:00:00|1241.24|1238.24|1239.28|1236.28|1241.24|1238.24|1237.98|1234.98|0
1738094700000|2025-01-28 20:05:00|1239.5|1236.5|1238.84|1235.84|1239.71|1236.71|1237.32|1234.32|0
1738095000000|2025-01-28 20:10:00|1238.63|1235.63|1239.71|1236.71|1240.58|1237.58|1238.19|1235.19|0
1738095300000|2025-01-28 20:15:00|1239.5|1236.5|1242.32|1239.32|1242.76|1239.76|1239.06|1236.06|0
1738095600000|2025-01-28 20:20:00|1242.11|1239.11|1242.54|1239.54|1242.98|1239.98|1241.89|1238.89|0
1738095900000|2025-01-28 20:25:00|1242.32|1239.32|1240.8|1237.8|1242.32|1239.32|1240.15|1237.15|0
1738096200000|2025-01-28 20:30:00|1239.93|1236.93|1240.58|1237.58|1241.89|1238.89|1239.27|1236.27|0
1738096500000|2025-01-28 20:35:00|1240.36|1237.36|1238.84|1235.84|1240.8|1237.8|1237.86|1234.86|0
1738096800000|2025-01-28 20:40:00|1239.27|1236.27|1241.88|1238.88|1241.88|1238.88|1238.84|1235.84|0
1738097100000|2025-01-28 20:45:00|1242.1|1239.1|1237.53|1234.53|1242.1|1239.1|1236.44|1233.44|0
1738097400000|2025-01-28 20:50:00|1236.01|1233.01|1240.58|1237.58|1240.58|1237.58|1234.92|1231.92|0
1738097700000|2025-01-28 20:55:00|1239.92|1236.92|1235.57|1232.57|1240.36|1237.36|1234.92|1231.92|0
1738098000000|2025-01-28 21:00:00|1236.22|1233.22|1232.1|1229.1|1236.22|1233.22|1229.92|1226.92|0
1738098300000|2025-01-28 21:05:00|1231.66|1228.66|1232.53|1229.53|1232.75|1229.75|1231.66|1228.66|0
1738098600000|2025-01-28 21:10:00|1232.31|1229.31|1231.88|1228.88|1232.31|1229.31|1230.79|1227.79|0
1738098900000|2025-01-28 21:15:00|1231.98|1228.78|1232.41|1229.21|1232.41|1229.21|1231.11|1227.91|0
1738099200000|2025-01-28 21:20:00|1232.19|1228.99|1231.11|1227.91|1232.19|1228.99|1231.11|1227.91|0
1738099500000|2025-01-28 21:25:00|1231.32|1228.12|1230.67|1227.47|1231.54|1228.34|1230.67|1227.47|0
1738099800000|2025-01-28 21:30:00|1230.45|1227.25|1230.67|1227.47|1230.89|1227.69|1230.24|1227.04|0
1738100100000|2025-01-28 21:35:00|1230.89|1227.69|1230.89|1227.69|1231.54|1228.34|1230.02|1226.82|0
1738100400000|2025-01-28 21:40:00|1231.1|1227.9|1231.1|1227.9|1231.32|1228.12|1230.67|1227.47|0
1738100700000|2025-01-28 21:45:00|1230.88|1227.68|1231.75|1228.55|1231.75|1228.55|1230.88|1227.68|0
1738101000000|2025-01-28 21:50:00|1231.53|1228.33|1231.1|1227.9|1231.75|1228.55|1231.1|1227.9|0
1738101300000|2025-01-28 21:55:00|1231.32|1228.12|1231.2|1228|1231.32|1228.12|1230.23|1227.03|0
1738101600000|2025-01-28 22:00:00|1230.99|1227.79|1231.16|1227.96|1231.16|1227.96|1230.93|1227.73|0
1738101900000|2025-01-28 22:05:00|1231.09|1227.89|1230.93|1227.73|1231.16|1227.96|1230.93|1227.73|0
1738102200000|2025-01-28 22:10:00|1230.97|1227.77|1230.97|1227.77|1231.06|1227.86|1230.83|1227.63|0
1738102500000|2025-01-28 22:15:00|1230.99|1227.79|1231.06|1227.86|1231.22|1228.02|1230.99|1227.79|0
1738102800000|2025-01-28 22:20:00|1231.09|1227.89|1231.02|1227.82|1231.18|1227.98|1231.02|1227.82|0
1738103100000|2025-01-28 22:25:00|1231.12|1227.92|1230.77|1227.57|1231.12|1227.92|1230.77|1227.57|0
1738103700000|2025-01-28 22:35:00|1231.02|1227.82|1230.86|1227.66|1231.02|1227.82|1230.7|1227.5|0
1738104000000|2025-01-28 22:40:00|1230.83|1227.63|1230.79|1227.59|1230.83|1227.63|1230.7|1227.5|0
1738104300000|2025-01-28 22:45:00|1230.86|1227.66|1230.73|1227.53|1230.86|1227.66|1230.6|1227.4|0
1738104600000|2025-01-28 22:50:00|1230.67|1227.47|1230.73|1227.53|1230.83|1227.63|1230.67|1227.47|0
1738104900000|2025-01-28 22:55:00|1230.77|1227.57|1230.37|1227.17|1230.86|1227.66|1230.37|1227.17|0
1738105200000|2025-01-28 23:00:00|1230.76|1227.56|1228.91|1225.71|1230.76|1227.56|1227.18|1223.98|0
1738105500000|2025-01-28 23:05:00|1229.13|1225.93|1229.35|1226.15|1229.57|1226.37|1228.7|1225.5|0
1738105800000|2025-01-28 23:10:00|1229.23|1226.03|1229.78|1226.58|1229.89|1226.69|1228.7|1225.5|0
1738106100000|2025-01-28 23:15:00|1229.67|1226.47|1232.92|1229.72|1233.69|1230.49|1229.67|1226.47|0
1738106400000|2025-01-28 23:20:00|1232.82|1229.62|1231.3|1228.1|1233.25|1230.05|1230.86|1227.66|0
1738106700000|2025-01-28 23:25:00|1230.86|1227.66|1232.17|1228.97|1232.17|1228.97|1230.65|1227.45|0
1738107000000|2025-01-28 23:30:00|1231.95|1228.75|1229.66|1226.46|1231.95|1228.75|1229.56|1226.36|0
1738107300000|2025-01-28 23:35:00|1229.56|1226.36|1229.56|1226.36|1230.43|1227.23|1229.34|1226.14|0
1738107600000|2025-01-28 23:40:00|1229.45|1226.25|1229.99|1226.79|1229.99|1226.79|1228.69|1225.49|0
1738107900000|2025-01-28 23:45:00|1229.88|1226.68|1229.56|1226.36|1230.86|1227.66|1229.34|1226.14|0
1738108200000|2025-01-28 23:50:00|1229.34|1226.14|1228.9|1225.7|1229.88|1226.68|1228.69|1225.49|0
1738108500000|2025-01-28 23:55:00|1229.34|1226.14|1227.6|1224.4|1229.99|1226.79|1227.6|1224.4|0
1738108800000|2025-01-29 00:00:00|1228.04|1224.84|1231.07|1227.87|1231.29|1228.09|1227.17|1223.97|0
1738109100000|2025-01-29 00:05:00|1230.96|1227.76|1230.86|1227.66|1233.03|1229.83|1230.64|1227.44|0
1738109400000|2025-01-29 00:10:00|1230.96|1227.76|1229.77|1226.57|1231.29|1228.09|1229.34|1226.14|0
1738109700000|2025-01-29 00:15:00|1230.2|1227|1229.33|1226.13|1230.85|1227.65|1229.12|1225.92|0
1738110000000|2025-01-29 00:20:00|1229.12|1225.92|1230.2|1227|1230.42|1227.22|1228.68|1225.48|0
1738110300000|2025-01-29 00:25:00|1230.09|1226.89|1230.09|1226.89|1230.64|1227.44|1229.55|1226.35|0
1738110600000|2025-01-29 00:30:00|1230.85|1227.65|1229.77|1226.57|1231.29|1228.09|1229.65|1226.45|0
1738110900000|2025-01-29 00:35:00|1229.87|1226.67|1229.33|1226.13|1229.98|1226.78|1228.46|1225.26|0
1738111200000|2025-01-29 00:40:00|1229.55|1226.35|1230.2|1227|1230.63|1227.43|1229.33|1226.13|0
1738111500000|2025-01-29 00:45:00|1230.41|1227.21|1231.72|1228.52|1231.72|1228.52|1230.41|1227.21|0
1738111800000|2025-01-29 00:50:00|1231.5|1228.3|1231.72|1228.52|1231.72|1228.52|1231.06|1227.86|0
1738112100000|2025-01-29 00:55:00|1231.93|1228.73|1232.15|1228.95|1232.37|1229.17|1231.5|1228.3|0
1738112400000|2025-01-29 01:00:00|1231.93|1228.73|1232.15|1228.95|1232.8|1229.6|1231.5|1228.3|0
1738112700000|2025-01-29 01:05:00|1231.93|1228.73|1230.63|1227.43|1231.93|1228.73|1230.19|1226.99|0
1738113000000|2025-01-29 01:10:00|1230.41|1227.21|1230.84|1227.64|1231.71|1228.51|1230.19|1226.99|0
1738113300000|2025-01-29 01:15:00|1230.95|1227.75|1231.49|1228.29|1231.49|1228.29|1230.41|1227.21|0
1738113600000|2025-01-29 01:20:00|1231.71|1228.51|1231.28|1228.08|1231.71|1228.51|1230.95|1227.75|0
1738113900000|2025-01-29 01:25:00|1231.06|1227.86|1232.36|1229.16|1232.58|1229.38|1231.06|1227.86|0
1738114200000|2025-01-29 01:30:00|1232.26|1229.26|1232.91|1229.91|1233.13|1230.13|1232.26|1229.26|0
1738114500000|2025-01-29 01:35:00|1233.13|1230.13|1233.34|1230.34|1233.35|1230.35|1232.04|1229.04|0
1738114800000|2025-01-29 01:40:00|1233.23|1230.23|1232.47|1229.47|1233.23|1230.23|1231.82|1228.82|0
1738115100000|2025-01-29 01:45:00|1232.36|1229.36|1232.47|1229.47|1233.13|1230.13|1232.04|1229.04|0
1738115400000|2025-01-29 01:50:00|1232.36|1229.36|1232.04|1229.04|1232.69|1229.69|1232.04|1229.04|0
1738115700000|2025-01-29 01:55:00|1232.14|1229.14|1231.6|1228.6|1232.26|1229.26|1231.6|1228.6|0
1738116000000|2025-01-29 02:00:00|1231.82|1228.82|1231.82|1228.82|1232.47|1229.47|1231.82|1228.82|0
1738116300000|2025-01-29 02:05:00|1232.04|1229.04|1231.82|1228.82|1232.25|1229.25|1231.6|1228.6|0
1738116600000|2025-01-29 02:10:00|1231.92|1228.92|1232.03|1229.03|1232.25|1229.25|1231.82|1228.82|0
1738116900000|2025-01-29 02:15:00|1231.82|1228.82|1230.73|1227.73|1231.82|1228.82|1230.51|1227.51|0
1738117200000|2025-01-29 02:20:00|1230.83|1227.83|1230.95|1227.95|1230.95|1227.95|1230.3|1227.3|0
1738117500000|2025-01-29 02:25:00|1231.16|1228.16|1230.95|1227.95|1231.16|1228.16|1230.51|1227.51|0
1738117800000|2025-01-29 02:30:00|1231.16|1228.16|1232.47|1229.47|1232.68|1229.68|1231.16|1228.16|0
1738118100000|2025-01-29 02:35:00|1232.46|1229.46|1232.46|1229.46|1232.68|1229.68|1232.25|1229.25|0
1738118400000|2025-01-29 02:40:00|1232.68|1229.68|1233.98|1230.98|1234.2|1231.2|1232.68|1229.68|0
1738118700000|2025-01-29 02:45:00|1233.77|1230.77|1233.77|1230.77|1234.85|1231.85|1233.77|1230.77|0
1738119000000|2025-01-29 02:50:00|1233.55|1230.55|1233.65|1230.65|1233.77|1230.77|1233.11|1230.11|0
1738119300000|2025-01-29 02:55:00|1233.76|1230.76|1233.76|1230.76|1234.63|1231.63|1233.55|1230.55|0
1738119600000|2025-01-29 03:00:00|1233.98|1230.98|1233.55|1230.55|1233.98|1230.98|1233.55|1230.55|0
1738119900000|2025-01-29 03:05:00|1233.76|1230.76|1231.59|1228.59|1233.76|1230.76|1231.37|1228.37|0
1738120200000|2025-01-29 03:10:00|1231.37|1228.37|1231.81|1228.81|1231.81|1228.81|1230.72|1227.72|0
1738120500000|2025-01-29 03:15:00|1231.69|1228.69|1231.8|1228.8|1232.24|1229.24|1231.37|1228.37|0
1738120800000|2025-01-29 03:20:00|1231.59|1228.59|1229.63|1226.63|1231.59|1228.59|1229.41|1226.41|0
1738121100000|2025-01-29 03:25:00|1229.74|1226.74|1230.5|1227.5|1230.93|1227.93|1229.74|1226.74|0
1738121400000|2025-01-29 03:30:00|1230.28|1227.28|1229.85|1226.85|1230.28|1227.28|1228.98|1225.98|0
1738121700000|2025-01-29 03:35:00|1230.06|1227.06|1231.37|1228.37|1231.8|1228.8|1230.06|1227.06|0
1738122000000|2025-01-29 03:40:00|1231.58|1228.58|1231.15|1228.15|1231.58|1228.58|1230.5|1227.5|0
1738122300000|2025-01-29 03:45:00|1230.93|1227.93|1231.58|1228.58|1231.8|1228.8|1230.93|1227.93|0
1738122600000|2025-01-29 03:50:00|1231.8|1228.8|1232.23|1229.23|1232.45|1229.45|1231.8|1228.8|0
1738122900000|2025-01-29 03:55:00|1232.01|1229.01|1233.53|1230.53|1233.75|1230.75|1231.58|1228.58|0
1738123200000|2025-01-29 04:00:00|1233.75|1230.75|1236.14|1233.14|1236.58|1233.58|1233.75|1230.75|0
1738123500000|2025-01-29 04:05:00|1235.92|1232.92|1235.71|1232.71|1236.14|1233.14|1235.27|1232.27|0
1738123800000|2025-01-29 04:10:00|1235.49|1232.49|1237.01|1234.01|1237.23|1234.23|1235.49|1232.49|0
1738124100000|2025-01-29 04:15:00|1237.23|1234.23|1237.44|1234.44|1237.88|1234.88|1237.01|1234.01|0
1738124400000|2025-01-29 04:20:00|1237.23|1234.23|1237.66|1234.66|1237.66|1234.66|1236.36|1233.36|0
1738124700000|2025-01-29 04:25:00|1237.44|1234.44|1238.09|1235.09|1238.31|1235.31|1237.23|1234.23|0
1738125000000|2025-01-29 04:30:00|1237.88|1234.88|1237.66|1234.66|1237.88|1234.88|1237.01|1234.01|0
1738125300000|2025-01-29 04:35:00|1237.88|1234.88|1237.01|1234.01|1237.88|1234.88|1236.79|1233.79|0
1738125600000|2025-01-29 04:40:00|1236.89|1233.89|1237.22|1234.22|1237.66|1234.66|1236.57|1233.57|0
1738125900000|2025-01-29 04:45:00|1237.44|1234.44|1237|1234|1237.54|1234.54|1236.79|1233.79|0
1738126200000|2025-01-29 04:50:00|1237.22|1234.22|1237.22|1234.22|1237.44|1234.44|1237|1234|0
1738126500000|2025-01-29 04:55:00|1237|1234|1236.13|1233.13|1237.11|1234.11|1235.91|1232.91|0
1738126800000|2025-01-29 05:00:00|1235.91|1232.91|1236.13|1233.13|1236.13|1233.13|1235.7|1232.7|0
1738127100000|2025-01-29 05:05:00|1236.35|1233.35|1236.45|1233.45|1236.45|1233.45|1235.69|1232.69|0
1738127400000|2025-01-29 05:10:00|1236.35|1233.35|1235.69|1232.69|1236.78|1233.78|1235.69|1232.69|0
1738127700000|2025-01-29 05:15:00|1235.91|1232.91|1236.56|1233.56|1237|1234|1235.69|1232.69|0
1738128000000|2025-01-29 05:20:00|1236.67|1233.67|1236.34|1233.34|1236.67|1233.67|1235.91|1232.91|0
1738128300000|2025-01-29 05:25:00|1236.56|1233.56|1236.78|1233.78|1236.78|1233.78|1236.34|1233.34|0
1738128600000|2025-01-29 05:30:00|1236.56|1233.56|1235.47|1232.47|1236.78|1233.78|1235.04|1232.04|0
1738128900000|2025-01-29 05:35:00|1235.36|1232.36|1235.25|1232.25|1235.69|1232.69|1235.04|1232.04|0
1738129200000|2025-01-29 05:40:00|1235.04|1232.04|1234.38|1231.38|1235.36|1232.36|1234.38|1231.38|0
1738129500000|2025-01-29 05:45:00|1234.17|1231.17|1234.82|1231.82|1234.82|1231.82|1233.73|1230.73|0
1738129800000|2025-01-29 05:50:00|1235.03|1232.03|1233.51|1230.51|1235.25|1232.25|1233.08|1230.08|0
1738130100000|2025-01-29 05:55:00|1233.3|1230.3|1233.73|1230.73|1233.73|1230.73|1233.29|1230.29|0
1738130400000|2025-01-29 06:00:00|1236.34|1233.34|1243.3|1240.3|1247.54|1244.54|1236.34|1233.34|0
1738130700000|2025-01-29 06:05:00|1243.4|1240.4|1241.77|1238.77|1243.4|1240.4|1240.69|1237.69|0
1738131000000|2025-01-29 06:10:00|1241.99|1238.99|1242.31|1239.31|1243.52|1240.52|1241.12|1238.12|0
1738131300000|2025-01-29 06:15:00|1242.43|1239.43|1242.86|1239.86|1243.95|1240.95|1241.99|1238.99|0
1738131600000|2025-01-29 06:20:00|1242.64|1239.64|1242.86|1239.86|1243.3|1240.3|1240.9|1237.9|0
1738131900000|2025-01-29 06:25:00|1242.31|1239.31|1243.18|1240.18|1243.18|1240.18|1241.12|1238.12|0
1738132200000|2025-01-29 06:30:00|1243.08|1240.08|1244.82|1241.82|1246.56|1243.56|1243.08|1240.08|0
1738132500000|2025-01-29 06:35:00|1244.6|1241.6|1245.69|1242.69|1245.69|1242.69|1243.51|1240.51|0
1738132800000|2025-01-29 06:40:00|1246.01|1243.01|1246.66|1243.66|1247.87|1244.87|1245.91|1242.91|0
1738133100000|2025-01-29 06:45:00|1247|1244|1245.03|1242.03|1247.43|1244.43|1244.82|1241.82|0
1738133400000|2025-01-29 06:50:00|1245.14|1242.14|1245.25|1242.25|1245.25|1242.25|1244.16|1241.16|0
1738133700000|2025-01-29 06:55:00|1245.14|1242.14|1245.03|1242.03|1246.01|1243.01|1244.81|1241.81|0
1738134000000|2025-01-29 07:00:00|1245.25|1242.25|1243.39|1240.39|1245.25|1242.25|1243.29|1240.29|0
1738134300000|2025-01-29 07:05:00|1243.29|1240.29|1244.38|1241.38|1244.81|1241.81|1243.29|1240.29|0
1738134600000|2025-01-29 07:10:00|1244.48|1241.48|1242.85|1239.85|1244.59|1241.59|1242.85|1239.85|0
1738134900000|2025-01-29 07:15:00|1243.07|1240.07|1243.07|1240.07|1243.5|1240.5|1242.2|1239.2|0
1738135200000|2025-01-29 07:20:00|1242.63|1239.63|1242.2|1239.2|1243.29|1240.29|1242.2|1239.2|0
1738135500000|2025-01-29 07:25:00|1242.63|1239.63|1242.41|1239.41|1242.85|1239.85|1241.21|1238.21|0
1738135800000|2025-01-29 07:30:00|1242.63|1239.63|1242.19|1239.19|1243.28|1240.28|1241.98|1238.98|0
1738136100000|2025-01-29 07:35:00|1242.41|1239.41|1241.98|1238.98|1243.28|1240.28|1241.76|1238.76|0
1738136400000|2025-01-29 07:40:00|1241.86|1238.86|1241.43|1238.43|1242.19|1239.19|1241.1|1238.1|0
1738136700000|2025-01-29 07:45:00|1241.32|1238.32|1241.42|1238.42|1242.19|1239.19|1241.1|1238.1|0
1738137000000|2025-01-29 07:50:00|1241.54|1238.54|1242.41|1239.41|1242.84|1239.84|1241.32|1238.32|0
1738137300000|2025-01-29 07:55:00|1242.63|1239.63|1243.06|1240.06|1243.06|1240.06|1242.19|1239.19|0
1738137600000|2025-01-29 08:00:00|1242.84|1239.84|1243.71|1240.71|1244.15|1241.15|1242.41|1239.41|0
1738137900000|2025-01-29 08:05:00|1243.6|1240.6|1243.49|1240.49|1243.93|1240.93|1242.84|1239.84|0
1738138200000|2025-01-29 08:10:00|1243.28|1240.28|1244.09|1241.09|1246.48|1243.48|1243.06|1240.06|0
1738138500000|2025-01-29 08:15:00|1243.87|1240.87|1244.24|1241.24|1244.74|1241.74|1242.35|1239.35|0
1738138800000|2025-01-29 08:20:00|1244.34|1241.34|1244.02|1241.02|1244.45|1241.45|1243.15|1240.15|0
1738139100000|2025-01-29 08:25:00|1244.23|1241.23|1244.02|1241.02|1244.89|1241.89|1243.8|1240.8|0
1738139400000|2025-01-29 08:30:00|1243.8|1240.8|1245.1|1242.1|1245.54|1242.54|1243.58|1240.58|0
1738139700000|2025-01-29 08:35:00|1244.89|1241.89|1242.81|1239.81|1244.89|1241.89|1240.97|1237.97|0
1738140000000|2025-01-29 08:40:00|1242.93|1239.93|1243.14|1240.14|1243.58|1240.58|1242.06|1239.06|0
1738140300000|2025-01-29 08:45:00|1243.36|1240.36|1243.36|1240.36|1244.23|1241.23|1242.81|1239.81|0
1738140600000|2025-01-29 08:50:00|1243.68|1240.68|1242.92|1239.92|1243.79|1240.79|1242.49|1239.49|0
1738140900000|2025-01-29 08:55:00|1243.03|1240.03|1241.4|1238.4|1243.03|1240.03|1241.4|1238.4|0
1738141200000|2025-01-29 09:00:00|1241.18|1238.18|1237.49|1234.49|1241.84|1238.84|1237.49|1234.49|0
1738141500000|2025-01-29 09:05:00|1236.84|1233.84|1239.22|1236.22|1240.53|1237.53|1235.75|1232.75|0
1738141800000|2025-01-29 09:10:00|1239.88|1236.88|1242.48|1239.48|1242.7|1239.7|1239.88|1236.88|0
1738142100000|2025-01-29 09:15:00|1242.27|1239.27|1240.09|1237.09|1242.27|1239.27|1238.57|1235.57|0
1738142400000|2025-01-29 09:20:00|1240.2|1237.2|1238.57|1235.57|1240.96|1237.96|1237.48|1234.48|0
1738142700000|2025-01-29 09:25:00|1238.35|1235.35|1239.44|1236.44|1239.87|1236.87|1237.7|1234.7|0
1738143000000|2025-01-29 09:30:00|1239.22|1236.22|1236.93|1233.93|1239.22|1236.22|1236.83|1233.83|0
1738143300000|2025-01-29 09:35:00|1237.15|1234.15|1238.13|1235.13|1238.57|1235.57|1236.61|1233.61|0
1738143600000|2025-01-29 09:40:00|1238.35|1235.35|1239.54|1236.54|1239.87|1236.87|1237.91|1234.91|0
1738143900000|2025-01-29 09:45:00|1239.44|1236.44|1241.61|1238.61|1241.61|1238.61|1238.78|1235.78|0
1738144200000|2025-01-29 09:50:00|1241.5|1238.5|1242.04|1239.04|1242.69|1239.69|1240.3|1237.3|0
1738144500000|2025-01-29 09:55:00|1241.93|1238.93|1240.74|1237.74|1242.26|1239.26|1239.65|1236.65|0
1738144800000|2025-01-29 10:00:00|1240.95|1237.95|1239.65|1236.65|1241.39|1238.39|1239.65|1236.65|0
1738145100000|2025-01-29 10:05:00|1239.21|1236.21|1240.4|1237.4|1241.17|1238.17|1239.1|1236.1|0
1738145400000|2025-01-29 10:10:00|1240.52|1237.52|1241.17|1238.17|1242.04|1239.04|1240.52|1237.52|0
1738145700000|2025-01-29 10:15:00|1241.39|1238.39|1239.65|1236.65|1241.39|1238.39|1239.43|1236.43|0
1738146000000|2025-01-29 10:20:00|1239.53|1236.53|1240.3|1237.3|1240.62|1237.62|1239.53|1236.53|0
1738146300000|2025-01-29 10:25:00|1240.08|1237.08|1238.56|1235.56|1240.51|1237.51|1238.12|1235.12|0
1738146600000|2025-01-29 10:30:00|1238.34|1235.34|1240.08|1237.08|1240.51|1237.51|1237.47|1234.47|0
1738146900000|2025-01-29 10:35:00|1239.64|1236.64|1241.16|1238.16|1242.03|1239.03|1238.99|1235.99|0
1738147200000|2025-01-29 10:40:00|1241.05|1238.05|1241.6|1238.6|1242.9|1239.9|1241.05|1238.05|0
1738147500000|2025-01-29 10:45:00|1241.38|1238.38|1241.81|1238.81|1242.25|1239.25|1241.16|1238.16|0
1738147800000|2025-01-29 10:50:00|1241.6|1238.6|1242.03|1239.03|1242.03|1239.03|1240.94|1237.94|0
1738148100000|2025-01-29 10:55:00|1242.13|1239.13|1242.68|1239.68|1243.55|1240.55|1242.03|1239.03|0
1738148400000|2025-01-29 11:00:00|1242.46|1239.46|1241.59|1238.59|1242.46|1239.46|1240.51|1237.51|0
1738148700000|2025-01-29 11:05:00|1241.38|1238.38|1242.24|1239.24|1242.25|1239.25|1240.94|1237.94|0
1738149000000|2025-01-29 11:10:00|1242.46|1239.46|1240.94|1237.94|1242.46|1239.46|1240.94|1237.94|0
1738149300000|2025-01-29 11:15:00|1240.72|1237.72|1239.04|1236.04|1241.26|1238.26|1238.5|1235.5|0
1738149600000|2025-01-29 11:20:00|1238.94|1235.94|1238.94|1235.94|1239.59|1236.59|1238.07|1235.07|0
1738149900000|2025-01-29 11:25:00|1239.15|1236.15|1240.02|1237.02|1240.24|1237.24|1238.72|1235.72|0
1738150200000|2025-01-29 11:30:00|1240.46|1237.46|1238.5|1235.5|1240.46|1237.46|1238.28|1235.28|0
1738150500000|2025-01-29 11:35:00|1238.28|1235.28|1238.93|1235.93|1239.59|1236.59|1237.41|1234.41|0
1738150800000|2025-01-29 11:40:00|1238.82|1235.82|1241.11|1238.11|1241.11|1238.11|1238.72|1235.72|0
1738151100000|2025-01-29 11:45:00|1241.33|1238.33|1241.33|1238.33|1241.98|1238.98|1240.89|1237.89|0
1738151400000|2025-01-29 11:50:00|1241.54|1238.54|1242.85|1239.85|1242.85|1239.85|1241.11|1238.11|0
1738151700000|2025-01-29 11:55:00|1243.07|1240.07|1242.63|1239.63|1244.16|1241.16|1242.63|1239.63|0
1738152000000|2025-01-29 12:00:00|1241.98|1238.98|1240.67|1237.67|1241.98|1238.98|1240.23|1237.23|0
1738152300000|2025-01-29 12:05:00|1240.89|1237.89|1239.36|1236.36|1241.54|1238.54|1238.71|1235.71|0
1738152600000|2025-01-29 12:10:00|1239.68|1236.68|1238.49|1235.49|1240.23|1237.23|1238.49|1235.49|0
1738152900000|2025-01-29 12:15:00|1238.71|1235.71|1236.97|1233.97|1239.36|1236.36|1236.53|1233.53|0
1738153200000|2025-01-29 12:20:00|1236.53|1233.53|1237.72|1234.72|1238.38|1235.38|1235.88|1232.88|0
1738153500000|2025-01-29 12:25:00|1237.84|1234.84|1236.96|1233.96|1238.27|1235.27|1236.53|1233.53|0
1738153800000|2025-01-29 12:30:00|1236.85|1233.85|1235.44|1232.44|1236.85|1233.85|1235.01|1232.01|0
1738154100000|2025-01-29 12:35:00|1236.09|1233.09|1236.31|1233.31|1237.18|1234.18|1235.88|1232.88|0
1738154400000|2025-01-29 12:40:00|1236.09|1233.09|1234.57|1231.57|1236.31|1233.31|1234.57|1231.57|0
1738154700000|2025-01-29 12:45:00|1234.79|1231.79|1234.79|1231.79|1235.87|1232.87|1234.57|1231.57|0
1738155000000|2025-01-29 12:50:00|1234.57|1231.57|1233.48|1230.48|1235.98|1232.98|1233.26|1230.26|0
1738155300000|2025-01-29 12:55:00|1233.7|1230.7|1235.22|1232.22|1236.09|1233.09|1233.05|1230.05|0
1738155600000|2025-01-29 13:00:00|1234.78|1231.78|1234.35|1231.35|1235.22|1232.22|1233.58|1230.58|0
1738155900000|2025-01-29 13:05:00|1233.91|1230.91|1229.13|1226.13|1233.91|1230.91|1228.48|1225.48|0
1738156200000|2025-01-29 13:10:00|1229.57|1226.57|1227.61|1224.61|1229.78|1226.78|1226.96|1223.96|0
1738156500000|2025-01-29 13:15:00|1227.5|1224.5|1225|1222|1228.91|1225.91|1224.57|1221.57|0
1738156800000|2025-01-29 13:20:00|1225.22|1222.22|1223.49|1220.49|1227.61|1224.61|1221.83|1218.83|0
1738157100000|2025-01-29 13:25:00|1223.27|1220.27|1223.27|1220.27|1225.01|1222.01|1221.75|1218.75|0
1738157400000|2025-01-29 13:30:00|1223.05|1220.05|1222.84|1219.84|1223.92|1220.92|1220.01|1217.01|0
1738157700000|2025-01-29 13:35:00|1222.72|1219.72|1222.62|1219.62|1224.57|1221.57|1220.23|1217.23|0
1738158000000|2025-01-29 13:40:00|1222.83|1219.83|1221.96|1218.96|1224.79|1221.79|1221.31|1218.31|0
1738158300000|2025-01-29 13:45:00|1221.75|1218.75|1222.66|1219.66|1222.88|1219.88|1220.49|1217.49|0
1738158600000|2025-01-29 13:50:00|1222.01|1219.01|1221.25|1218.25|1222.66|1219.66|1220.06|1217.06|0
1738158900000|2025-01-29 13:55:00|1221.36|1218.36|1225.48|1222.48|1225.48|1222.48|1221.14|1218.14|0
1738159200000|2025-01-29 14:00:00|1225.7|1222.7|1227|1224|1227.87|1224.87|1225.37|1222.37|0
1738159500000|2025-01-29 14:05:00|1227.1|1224.1|1223.74|1220.74|1227.65|1224.65|1223.53|1220.53|0
1738159800000|2025-01-29 14:10:00|1223.53|1220.53|1227|1224|1227|1224|1223.53|1220.53|0
1738160100000|2025-01-29 14:15:00|1227.22|1224.22|1229.16|1226.16|1229.16|1226.16|1226.56|1223.56|0
1738160400000|2025-01-29 14:20:00|1228.95|1225.95|1228.94|1225.94|1229.7|1226.7|1228.61|1225.61|0
1738160700000|2025-01-29 14:25:00|1228.83|1225.83|1228.08|1225.08|1230.03|1227.03|1226.12|1223.12|0
1738161000000|2025-01-29 14:30:00|1227.42|1224.42|1222.86|1219.86|1230.03|1227.03|1222.43|1219.43|0
1738161300000|2025-01-29 14:35:00|1223.3|1220.3|1224.3|1221.3|1224.95|1221.95|1220.4|1217.4|0
1738161600000|2025-01-29 14:40:00|1224.74|1221.74|1218.65|1215.65|1225.39|1222.39|1216.28|1213.28|0
1738161900000|2025-01-29 14:45:00|1218.54|1215.54|1218.98|1215.98|1223.1|1220.1|1217.03|1214.03|0
1738162200000|2025-01-29 14:50:00|1219.41|1216.41|1223.53|1220.53|1225.27|1222.27|1218.11|1215.11|0
1738162500000|2025-01-29 14:55:00|1223.75|1220.75|1223.87|1220.87|1226.13|1223.13|1220.93|1217.93|0
1738162800000|2025-01-29 15:00:00|1224.74|1221.74|1226.26|1223.26|1228.21|1225.21|1223.44|1220.44|0
1738163100000|2025-01-29 15:05:00|1226.47|1223.47|1229.8|1226.8|1231.16|1228.16|1226.04|1223.04|0
1738163400000|2025-01-29 15:10:00|1229.59|1226.59|1224.38|1221.38|1230.02|1227.02|1219.6|1216.6|0
1738163700000|2025-01-29 15:15:00|1224.16|1221.16|1224.25|1221.25|1226.11|1223.11|1220.9|1217.9|0
1738164000000|2025-01-29 15:20:00|1223.6|1220.6|1225.56|1222.56|1228.38|1225.38|1221.65|1218.65|0
1738164300000|2025-01-29 15:25:00|1225.12|1222.12|1221|1218|1225.56|1222.56|1218.83|1215.83|0
1738164600000|2025-01-29 15:30:00|1221.22|1218.22|1222.52|1219.52|1223.38|1220.38|1219.48|1216.48|0
1738164900000|2025-01-29 15:35:00|1222.3|1219.3|1222.52|1219.52|1223.82|1220.82|1221.65|1218.65|0
1738165200000|2025-01-29 15:40:00|1222.73|1219.73|1218.61|1215.61|1225.55|1222.55|1216.88|1213.88|0
1738165500000|2025-01-29 15:45:00|1219.04|1216.04|1220.43|1217.43|1220.78|1217.78|1216.88|1213.88|0
1738165800000|2025-01-29 15:50:00|1220.22|1217.22|1222.6|1219.6|1222.82|1219.82|1220.22|1217.22|0
1738166100000|2025-01-29 15:55:00|1222.39|1219.39|1219.13|1216.13|1222.39|1219.39|1217.83|1214.83|0
1738166400000|2025-01-29 16:00:00|1219.56|1216.56|1221.3|1218.3|1222.38|1219.38|1218.7|1215.7|0
1738166700000|2025-01-29 16:05:00|1221.08|1218.08|1217.18|1214.18|1221.08|1218.08|1215.23|1212.23|0
1738167000000|2025-01-29 16:10:00|1217.61|1214.61|1218.04|1215.04|1218.69|1215.69|1215.76|1212.76|0
1738167300000|2025-01-29 16:15:00|1217.61|1214.61|1217.29|1214.29|1218.48|1215.48|1214.69|1211.69|0
1738167600000|2025-01-29 16:20:00|1217.94|1214.94|1218.8|1215.8|1218.8|1215.8|1215.12|1212.12|0
1738167900000|2025-01-29 16:25:00|1218.91|1215.91|1216.85|1213.85|1219.45|1216.45|1216.85|1213.85|0
1738168200000|2025-01-29 16:30:00|1216.2|1213.2|1219.02|1216.02|1219.23|1216.23|1215.77|1212.77|0
1738168500000|2025-01-29 16:35:00|1219.23|1216.23|1214.04|1211.04|1220.97|1217.97|1213.39|1210.39|0
1738168800000|2025-01-29 16:40:00|1213.82|1210.82|1217.72|1214.72|1217.72|1214.72|1212.52|1209.52|0
1738169100000|2025-01-29 16:45:00|1217.93|1214.93|1219.88|1216.88|1220.1|1217.1|1216.2|1213.2|0
1738169400000|2025-01-29 16:50:00|1220.1|1217.1|1220.83|1217.83|1221.27|1218.27|1217.71|1214.71|0
1738169700000|2025-01-29 16:55:00|1220.62|1217.62|1214.98|1211.98|1220.62|1217.62|1213.25|1210.25|0
1738170000000|2025-01-29 17:00:00|1215.2|1212.2|1221.7|1218.7|1221.91|1218.91|1214.55|1211.55|0
1738170300000|2025-01-29 17:05:00|1221.91|1218.91|1220.83|1217.83|1223.22|1220.22|1219.75|1216.75|0
1738170600000|2025-01-29 17:10:00|1221.05|1218.05|1220.61|1217.61|1222.35|1219.35|1219.1|1216.1|0
1738170900000|2025-01-29 17:15:00|1220.4|1217.4|1223|1220|1223.65|1220.65|1220.18|1217.18|0
1738171200000|2025-01-29 17:20:00|1223.21|1220.21|1223.86|1220.86|1225.16|1222.16|1222.78|1219.78|0
1738171500000|2025-01-29 17:25:00|1224.08|1221.08|1222.07|1219.07|1225.38|1222.38|1220.77|1217.77|0
1738171800000|2025-01-29 17:30:00|1222.29|1219.29|1222.07|1219.07|1224.03|1221.03|1221.86|1218.86|0
1738172100000|2025-01-29 17:35:00|1221.86|1218.86|1220.6|1217.6|1222.72|1219.72|1220.6|1217.6|0
1738172400000|2025-01-29 17:40:00|1220.39|1217.39|1219.74|1216.74|1221.69|1218.69|1219.3|1216.3|0
1738172700000|2025-01-29 17:45:00|1219.52|1216.52|1217.14|1214.14|1219.74|1216.74|1216.27|1213.27|0
1738173000000|2025-01-29 17:50:00|1217.35|1214.35|1215.36|1212.36|1217.35|1214.35|1215.13|1212.13|0
1738173300000|2025-01-29 17:55:00|1215.57|1212.57|1213.41|1210.41|1216.01|1213.01|1212.11|1209.11|0
1738173600000|2025-01-29 18:00:00|1213.63|1210.63|1195.09|1192.09|1215.57|1212.57|1192.5|1189.5|0
1738173900000|2025-01-29 18:05:00|1195.31|1192.31|1210.08|1207.08|1210.08|1207.08|1193.37|1190.37|0
1738174200000|2025-01-29 18:10:00|1209.86|1206.86|1209.43|1206.43|1212.02|1209.02|1202.94|1199.94|0
1738174500000|2025-01-29 18:15:00|1209.21|1206.21|1208.13|1205.13|1211.16|1208.16|1207.05|1204.05|0
1738174800000|2025-01-29 18:20:00|1207.91|1204.91|1210.07|1207.07|1210.07|1207.07|1205.32|1202.32|0
1738175100000|2025-01-29 18:25:00|1209.43|1206.43|1215.26|1212.26|1215.7|1212.7|1209.43|1206.43|0
1738175400000|2025-01-29 18:30:00|1215.48|1212.48|1213.75|1210.75|1218.08|1215.08|1213.1|1210.1|0
1738175700000|2025-01-29 18:35:00|1213.96|1210.96|1208.55|1205.55|1215.69|1212.69|1207.47|1204.47|0
1738176000000|2025-01-29 18:40:00|1208.34|1205.34|1208.35|1205.35|1210.63|1207.63|1207.39|1204.39|0
1738176300000|2025-01-29 18:45:00|1208.68|1205.68|1213.37|1210.37|1214.52|1211.52|1207.6|1204.6|0
1738176600000|2025-01-29 18:50:00|1213.16|1210.16|1211.21|1208.21|1213.37|1210.37|1209.26|1206.26|0
1738176900000|2025-01-29 18:55:00|1210.99|1207.99|1208.28|1205.28|1211.09|1208.09|1208.17|1205.17|0
1738177200000|2025-01-29 19:00:00|1202.77|1199.77|1197.03|1194.03|1207.74|1204.74|1194.99|1191.99|0
1738177500000|2025-01-29 19:05:00|1196.81|1193.81|1198.61|1195.61|1202.07|1199.07|1194.44|1191.44|0
1738177800000|2025-01-29 19:10:00|1198.83|1195.83|1194.51|1191.51|1198.83|1195.83|1191.06|1188.06|0
1738178100000|2025-01-29 19:15:00|1194.72|1191.72|1191.99|1188.99|1196.53|1193.53|1187.24|1184.24|0
1738178400000|2025-01-29 19:20:00|1192.21|1189.21|1192.87|1189.87|1195.46|1192.46|1190.53|1187.53|0
1738178700000|2025-01-29 19:25:00|1193.3|1190.3|1189.42|1186.42|1193.3|1190.3|1189.42|1186.42|0
1738179000000|2025-01-29 19:30:00|1189.2|1186.2|1200.43|1197.43|1204.32|1201.32|1188.34|1185.34|0
1738179300000|2025-01-29 19:35:00|1199.78|1196.78|1207.78|1204.78|1208|1205|1189.63|1186.63|0
1738179600000|2025-01-29 19:40:00|1207.56|1204.56|1216.23|1213.23|1221.66|1218.66|1206.48|1203.48|0
1738179900000|2025-01-29 19:45:00|1217.97|1214.97|1216.59|1213.59|1223.09|1220.09|1210.39|1207.39|0
1738180200000|2025-01-29 19:50:00|1216.15|1213.15|1220.92|1217.92|1223.31|1220.31|1212.69|1209.69|0
1738180500000|2025-01-29 19:55:00|1220.49|1217.49|1214.79|1211.79|1220.92|1217.92|1210.74|1207.74|0
1738180800000|2025-01-29 20:00:00|1213.71|1210.71|1205.91|1202.91|1217.4|1214.4|1205.05|1202.05|0
1738181100000|2025-01-29 20:05:00|1205.7|1202.7|1210.24|1207.24|1212.19|1209.19|1203.97|1200.97|0
1738181400000|2025-01-29 20:10:00|1210.89|1207.89|1209.24|1206.24|1216.53|1213.53|1205.05|1202.05|0
1738181700000|2025-01-29 20:15:00|1209.67|1206.67|1207.5|1204.5|1210.75|1207.75|1199.28|1196.28|0
1738182000000|2025-01-29 20:20:00|1207.72|1204.72|1222.14|1219.14|1222.35|1219.35|1207.72|1204.72|0
1738182300000|2025-01-29 20:25:00|1222.35|1219.35|1224.25|1221.25|1226.86|1223.86|1220.99|1217.99|0
1738182600000|2025-01-29 20:30:00|1226.64|1223.64|1222.95|1219.95|1227.07|1224.07|1221.21|1218.21|0
1738182900000|2025-01-29 20:35:00|1222.08|1219.08|1211.02|1208.02|1222.73|1219.73|1209.94|1206.94|0
1738183200000|2025-01-29 20:40:00|1210.59|1207.59|1212.54|1209.54|1216.01|1213.01|1209.29|1206.29|0
1738183500000|2025-01-29 20:45:00|1212.32|1209.32|1212.1|1209.1|1213.41|1210.41|1207.78|1204.78|0
1738183800000|2025-01-29 20:50:00|1211.89|1208.89|1210.75|1207.75|1214.92|1211.92|1201.65|1198.65|0
1738184100000|2025-01-29 20:55:00|1212.26|1209.26|1210.09|1207.09|1215.08|1212.08|1207.06|1204.06|0
1738184400000|2025-01-29 21:00:00|1212.04|1209.04|1200.24|1197.24|1216.38|1213.38|1193.33|1190.33|0
1738184700000|2025-01-29 21:05:00|1200.79|1197.79|1202.3|1199.3|1202.52|1199.52|1189.55|1186.55|0
1738185000000|2025-01-29 21:10:00|1202.19|1199.19|1207.16|1204.16|1208.03|1205.03|1201.43|1198.43|0
1738185300000|2025-01-29 21:15:00|1207.48|1204.28|1207.16|1203.96|1209|1205.8|1203.15|1199.95|0
1738185600000|2025-01-29 21:20:00|1207.59|1204.39|1214.37|1211.17|1216.32|1213.12|1207.48|1204.28|0
1738185900000|2025-01-29 21:25:00|1214.7|1211.5|1216.97|1213.77|1219.79|1216.59|1214.27|1211.07|0
1738186200000|2025-01-29 21:30:00|1217.09|1213.89|1218.06|1214.86|1218.39|1215.19|1213.07|1209.87|0
1738186500000|2025-01-29 21:35:00|1218.17|1214.97|1217.19|1213.99|1219.04|1215.84|1216.1|1212.9|0
1738186800000|2025-01-29 21:40:00|1217.3|1214.1|1214.58|1211.38|1220.88|1217.68|1205.17|1201.97|0
1738187100000|2025-01-29 21:45:00|1215.13|1211.93|1219.04|1215.84|1220.66|1217.46|1213.18|1209.98|0
1738187400000|2025-01-29 21:50:00|1219.69|1216.49|1220.34|1217.14|1220.34|1217.14|1215.78|1212.58|0
1738187700000|2025-01-29 21:55:00|1219.69|1216.49|1215.41|1212.21|1220.55|1217.35|1215.41|1212.21|0
1738188000000|2025-01-29 22:00:00|1215.52|1212.32|1216.32|1213.12|1216.83|1213.63|1214.24|1211.04|0
1738188300000|2025-01-29 22:05:00|1216.79|1213.59|1218.73|1215.53|1218.73|1215.53|1215.29|1212.09|0
1738188600000|2025-01-29 22:10:00|1218.8|1215.6|1218.25|1215.05|1219.24|1216.04|1217.58|1214.38|0
1738188900000|2025-01-29 22:15:00|1218.28|1215.08|1219.05|1215.85|1219.43|1216.23|1218.28|1215.08|0
1738189200000|2025-01-29 22:20:00|1219.18|1215.98|1219.02|1215.82|1219.27|1216.07|1218.38|1215.18|0
1738189500000|2025-01-29 22:25:00|1219.08|1215.88|1220.06|1216.86|1220.06|1216.86|1219.08|1215.88|0
1738189800000|2025-01-29 22:30:00|1220.19|1216.99|1219.45|1216.25|1220.61|1217.41|1219.43|1216.23|0
1738190100000|2025-01-29 22:35:00|1219.3|1216.1|1218.31|1215.11|1219.3|1216.1|1217.39|1214.19|0
1738190400000|2025-01-29 22:40:00|1218.7|1215.5|1218.95|1215.75|1219.33|1216.13|1218.37|1215.17|0
1738190700000|2025-01-29 22:45:00|1219.08|1215.88|1220.21|1217.01|1220.41|1217.21|1219.08|1215.88|0
1738191000000|2025-01-29 22:50:00|1220.25|1217.05|1221.24|1218.04|1221.24|1218.04|1220.25|1217.05|0
1738191300000|2025-01-29 22:55:00|1221.27|1218.07|1214.14|1210.94|1221.43|1218.23|1213.28|1210.08|0
1738191600000|2025-01-29 23:00:00|1211.97|1208.77|1210.67|1207.47|1214.14|1210.94|1207.32|1204.12|0
1738191900000|2025-01-29 23:05:00|1211.21|1208.01|1212.73|1209.53|1215.87|1212.67|1209.91|1206.71|0
1738192200000|2025-01-29 23:10:00|1212.62|1209.42|1211.43|1208.23|1213.38|1210.18|1210.45|1207.25|0
1738192500000|2025-01-29 23:15:00|1211.21|1208.01|1210.23|1207.03|1211.43|1208.23|1208.5|1205.3|0
1738192800000|2025-01-29 23:20:00|1210.56|1207.36|1206.66|1203.46|1211.21|1208.01|1206.01|1202.81|0
1738193100000|2025-01-29 23:25:00|1206.44|1203.24|1205.79|1202.59|1207.53|1204.33|1204.5|1201.3|0
1738193400000|2025-01-29 23:30:00|1206.23|1203.03|1206.44|1203.24|1207.53|1204.33|1205.14|1201.94|0
1738193700000|2025-01-29 23:35:00|1206.01|1202.81|1207.63|1204.43|1208.39|1205.19|1206.01|1202.81|0
1738194000000|2025-01-29 23:40:00|1207.74|1204.54|1208.17|1204.97|1209.91|1206.71|1207.52|1204.32|0
1738194300000|2025-01-29 23:45:00|1208.61|1205.41|1210.12|1206.92|1211.42|1208.22|1208.61|1205.41|0
1738194600000|2025-01-29 23:50:00|1210.34|1207.14|1210.99|1207.79|1211.42|1208.22|1210.12|1206.92|0
1738194900000|2025-01-29 23:55:00|1211.31|1208.11|1210.34|1207.14|1211.64|1208.44|1209.47|1206.27|0
1738195200000|2025-01-30 00:00:00|1210.77|1207.57|1210.33|1207.13|1210.77|1207.57|1208.82|1205.62|0
1738195500000|2025-01-30 00:05:00|1210.55|1207.35|1213.15|1209.95|1213.8|1210.6|1210.12|1206.92|0
1738195800000|2025-01-30 00:10:00|1212.93|1209.73|1214.34|1211.14|1214.89|1211.69|1212.72|1209.52|0
1738196100000|2025-01-30 00:15:00|1214.45|1211.25|1216.18|1212.98|1216.4|1213.2|1214.34|1211.14|0
1738196400000|2025-01-30 00:20:00|1216.4|1213.2|1216.83|1213.63|1217.27|1214.07|1216.18|1212.98|0
1738196700000|2025-01-30 00:25:00|1216.94|1213.74|1218.57|1215.37|1218.57|1215.37|1216.62|1213.42|0
1738197000000|2025-01-30 00:30:00|1218.35|1215.15|1218.79|1215.59|1219.22|1216.02|1218.14|1214.94|0
1738197300000|2025-01-30 00:35:00|1219|1215.8|1218.78|1215.58|1219.22|1216.02|1218.35|1215.15|0
1738197600000|2025-01-30 00:40:00|1218.57|1215.37|1219.65|1216.45|1220.52|1217.32|1218.57|1215.37|0
1738197900000|2025-01-30 00:45:00|1219.43|1216.23|1220.74|1217.54|1221.39|1218.19|1219|1215.8|0
1738198200000|2025-01-30 00:50:00|1220.62|1217.42|1220.95|1217.75|1221.27|1218.07|1220.3|1217.1|0
1738198500000|2025-01-30 00:55:00|1221.17|1217.97|1221.39|1218.19|1221.39|1218.19|1220.52|1217.32|0
1738198800000|2025-01-30 01:00:00|1220.95|1217.75|1220.3|1217.1|1221.27|1218.07|1220.3|1217.1|0
1738199100000|2025-01-30 01:05:00|1220.08|1216.88|1220.95|1217.75|1221.82|1218.62|1219.65|1216.45|0
1738199400000|2025-01-30 01:10:00|1220.73|1217.53|1224.21|1221.01|1224.21|1221.01|1220.73|1217.53|0
1738199700000|2025-01-30 01:15:00|1224.42|1221.22|1225.07|1221.87|1225.94|1222.74|1224.21|1221.01|0
1738200000000|2025-01-30 01:20:00|1224.86|1221.66|1226.07|1222.87|1226.29|1223.09|1223.99|1220.79|0
1738200300000|2025-01-30 01:25:00|1226.29|1223.09|1226.29|1223.09|1226.51|1223.31|1225.42|1222.22|0
1738200600000|2025-01-30 01:30:00|1226.19|1223.19|1229.23|1226.23|1229.33|1226.33|1225.75|1222.75|0
1738200900000|2025-01-30 01:35:00|1229.45|1226.45|1230.53|1227.53|1231.19|1228.19|1229.33|1226.33|0
1738201200000|2025-01-30 01:40:00|1230.32|1227.32|1230.53|1227.53|1232.06|1229.06|1230.31|1227.31|0
1738201500000|2025-01-30 01:45:00|1230.75|1227.75|1229.88|1226.88|1231.62|1228.62|1229.66|1226.66|0
1738201800000|2025-01-30 01:50:00|1230.1|1227.1|1230.53|1227.53|1230.75|1227.75|1229.66|1226.66|0
1738202100000|2025-01-30 01:55:00|1230.63|1227.63|1229.44|1226.44|1230.63|1227.63|1229.01|1226.01|0
1738202400000|2025-01-30 02:00:00|1229.66|1226.66|1230.53|1227.53|1231.4|1228.4|1229.66|1226.66|0
1738202700000|2025-01-30 02:05:00|1230.75|1227.75|1230.96|1227.96|1230.96|1227.96|1230.09|1227.09|0
1738203000000|2025-01-30 02:10:00|1230.74|1227.74|1231.18|1228.18|1231.4|1228.4|1230.31|1227.31|0
1738203300000|2025-01-30 02:15:00|1231.4|1228.4|1231.83|1228.83|1232.27|1229.27|1230.31|1227.31|0
1738203600000|2025-01-30 02:20:00|1232.05|1229.05|1232.92|1229.92|1233.14|1230.14|1232.05|1229.05|0
1738203900000|2025-01-30 02:25:00|1232.26|1229.26|1232.7|1229.7|1233.02|1230.02|1231.61|1228.61|0
1738204200000|2025-01-30 02:30:00|1232.48|1229.48|1232.92|1229.92|1233.13|1230.13|1232.05|1229.05|0
1738204500000|2025-01-30 02:35:00|1232.7|1229.7|1231.61|1228.61|1233.13|1230.13|1231.39|1228.39|0
1738204800000|2025-01-30 02:40:00|1231.39|1228.39|1230.74|1227.74|1231.61|1228.61|1230.3|1227.3|0
1738205100000|2025-01-30 02:45:00|1230.52|1227.52|1229.87|1226.87|1230.52|1227.52|1229.87|1226.87|0
1738205400000|2025-01-30 02:50:00|1229.97|1226.97|1229.87|1226.87|1229.97|1226.97|1229.43|1226.43|0
1738205700000|2025-01-30 02:55:00|1229.65|1226.65|1229.65|1226.65|1230.3|1227.3|1229.65|1226.65|0
1738206000000|2025-01-30 03:00:00|1229.87|1226.87|1229.86|1226.86|1230.52|1227.52|1229.65|1226.65|0
1738206300000|2025-01-30 03:05:00|1229.53|1226.53|1231.39|1228.39|1231.39|1228.39|1229.53|1226.53|0
1738206600000|2025-01-30 03:10:00|1231.17|1228.17|1231.38|1228.38|1231.6|1228.6|1230.52|1227.52|0
1738206900000|2025-01-30 03:15:00|1231.27|1228.27|1230.95|1227.95|1231.38|1228.38|1230.4|1227.4|0
1738207200000|2025-01-30 03:20:00|1231.17|1228.17|1230.73|1227.73|1231.17|1228.17|1230.3|1227.3|0
1738207500000|2025-01-30 03:25:00|1230.95|1227.95|1230.51|1227.51|1231.16|1228.16|1230.51|1227.51|0
1738207800000|2025-01-30 03:30:00|1230.73|1227.73|1230.29|1227.29|1231.16|1228.16|1230.29|1227.29|0
1738208100000|2025-01-30 03:35:00|1230.08|1227.08|1229.64|1226.64|1230.08|1227.08|1229.64|1226.64|0
1738208400000|2025-01-30 03:40:00|1229.53|1226.53|1230.07|1227.07|1230.07|1227.07|1229.42|1226.42|0
1738208700000|2025-01-30 03:45:00|1230.29|1227.29|1229.64|1226.64|1230.29|1227.29|1229.42|1226.42|0
1738209000000|2025-01-30 03:50:00|1230.07|1227.07|1231.16|1228.16|1231.16|1228.16|1229.86|1226.86|0
1738209300000|2025-01-30 03:55:00|1230.94|1227.94|1232.03|1229.03|1232.25|1229.25|1230.94|1227.94|0
1738209600000|2025-01-30 04:00:00|1232.25|1229.25|1232.03|1229.03|1233.12|1230.12|1231.81|1228.81|0
1738209900000|2025-01-30 04:05:00|1231.81|1228.81|1232.03|1229.03|1232.57|1229.57|1231.81|1228.81|0
1738210200000|2025-01-30 04:10:00|1231.91|1228.91|1232.46|1229.46|1232.46|1229.46|1231.37|1228.37|0
1738210500000|2025-01-30 04:15:00|1232.57|1229.57|1232.46|1229.46|1232.68|1229.68|1232.13|1229.13|0
1738210800000|2025-01-30 04:20:00|1232.24|1229.24|1232.68|1229.68|1232.68|1229.68|1232.24|1229.24|0
1738211100000|2025-01-30 04:25:00|1232.46|1229.46|1232.24|1229.24|1232.68|1229.68|1232.02|1229.02|0
1738211400000|2025-01-30 04:30:00|1232.13|1229.13|1230.93|1227.93|1232.24|1229.24|1230.93|1227.93|0
1738211700000|2025-01-30 04:35:00|1231.15|1228.15|1231.37|1228.37|1231.59|1228.59|1231.15|1228.15|0
1738212000000|2025-01-30 04:40:00|1231.26|1228.26|1231.15|1228.15|1231.26|1228.26|1230.28|1227.28|0
1738212300000|2025-01-30 04:45:00|1231.25|1228.25|1231.15|1228.15|1231.37|1228.37|1230.93|1227.93|0
1738212600000|2025-01-30 04:50:00|1231.37|1228.37|1230.71|1227.71|1231.37|1228.37|1230.28|1227.28|0
1738212900000|2025-01-30 04:55:00|1230.5|1227.5|1230.06|1227.06|1231.15|1228.15|1230.06|1227.06|0
1738213200000|2025-01-30 05:00:00|1230.28|1227.28|1228.75|1225.75|1230.28|1227.28|1228.75|1225.75|0
1738213500000|2025-01-30 05:05:00|1228.54|1225.54|1227.88|1224.88|1228.54|1225.54|1227.45|1224.45|0
1738213800000|2025-01-30 05:10:00|1227.77|1224.77|1228.32|1225.32|1228.54|1225.54|1227.67|1224.67|0
1738214100000|2025-01-30 05:15:00|1228.53|1225.53|1228.97|1225.97|1229.19|1226.19|1228.32|1225.32|0
1738214400000|2025-01-30 05:20:00|1228.75|1225.75|1228.75|1225.75|1229.18|1226.18|1228.53|1225.53|0
1738214700000|2025-01-30 05:25:00|1228.97|1225.97|1229.62|1226.62|1230.05|1227.05|1228.97|1225.97|0
1738215000000|2025-01-30 05:30:00|1229.72|1226.72|1228.53|1225.53|1229.84|1226.84|1227.88|1224.88|0
1738215300000|2025-01-30 05:35:00|1228.75|1225.75|1229.4|1226.4|1229.83|1226.83|1228.31|1225.31|0
1738215600000|2025-01-30 05:40:00|1229.62|1226.62|1230.49|1227.49|1230.49|1227.49|1229.4|1226.4|0
1738215900000|2025-01-30 05:45:00|1230.27|1227.27|1230.48|1227.48|1230.59|1227.59|1229.83|1226.83|0
1738216200000|2025-01-30 05:50:00|1230.92|1227.92|1230.27|1227.27|1230.92|1227.92|1230.05|1227.05|0
1738216500000|2025-01-30 05:55:00|1230.15|1227.15|1229.83|1226.83|1230.15|1227.15|1228.96|1225.96|0
1738216800000|2025-01-30 06:00:00|1230.05|1227.05|1230.48|1227.48|1231.35|1228.35|1230.05|1227.05|0
1738217100000|2025-01-30 06:05:00|1230.37|1227.37|1228.96|1225.96|1230.92|1227.92|1228.74|1225.74|0
1738217400000|2025-01-30 06:10:00|1229.18|1226.18|1228.96|1225.96|1229.39|1226.39|1228.74|1225.74|0
1738217700000|2025-01-30 06:15:00|1228.74|1225.74|1228.96|1225.96|1229.17|1226.17|1228.74|1225.74|0
1738218000000|2025-01-30 06:20:00|1228.74|1225.74|1228.84|1225.84|1229.17|1226.17|1228.74|1225.74|0
1738218300000|2025-01-30 06:25:00|1228.74|1225.74|1228.3|1225.3|1228.84|1225.84|1227.87|1224.87|0
1738218600000|2025-01-30 06:30:00|1228.41|1225.41|1226.56|1223.56|1228.41|1225.41|1226.56|1223.56|0
1738218900000|2025-01-30 06:35:00|1226.78|1223.78|1228.08|1225.08|1228.08|1225.08|1226.56|1223.56|0
1738219200000|2025-01-30 06:40:00|1227.87|1224.87|1227.43|1224.43|1228.08|1225.08|1227|1224|0
1738219500000|2025-01-30 06:45:00|1227.53|1224.53|1227.65|1224.65|1228.08|1225.08|1227.21|1224.21|0
1738219800000|2025-01-30 06:50:00|1227.86|1224.86|1228.52|1225.52|1228.73|1225.73|1227.21|1224.21|0
1738220100000|2025-01-30 06:55:00|1228.3|1225.3|1228.3|1225.3|1228.51|1225.51|1227.86|1224.86|0
1738220400000|2025-01-30 07:00:00|1228.08|1225.08|1225.79|1222.79|1228.3|1225.3|1225.47|1222.47|0
1738220700000|2025-01-30 07:05:00|1225.69|1222.69|1225.9|1222.9|1226.34|1223.34|1225.69|1222.69|0
1738221000000|2025-01-30 07:10:00|1225.79|1222.79|1226.99|1223.99|1227.21|1224.21|1225.79|1222.79|0
1738221300000|2025-01-30 07:15:00|1227.09|1224.09|1227.86|1224.86|1227.86|1224.86|1226.66|1223.66|0
1738221600000|2025-01-30 07:20:00|1227.64|1224.64|1228.64|1225.64|1228.96|1225.96|1227.42|1224.42|0
1738221900000|2025-01-30 07:25:00|1228.42|1225.42|1228.86|1225.86|1228.86|1225.86|1227.33|1224.33|0
1738222200000|2025-01-30 07:30:00|1229.07|1226.07|1230.59|1227.59|1230.59|1227.59|1228.64|1225.64|0
1738222500000|2025-01-30 07:35:00|1230.81|1227.81|1230.92|1227.92|1231.03|1228.03|1230.16|1227.16|0
1738222800000|2025-01-30 07:40:00|1231.03|1228.03|1231.46|1228.46|1231.68|1228.68|1230.81|1227.81|0
1738223100000|2025-01-30 07:45:00|1231.24|1228.24|1231.24|1228.24|1231.46|1228.46|1230.37|1227.37|0
1738223400000|2025-01-30 07:50:00|1231.35|1228.35|1231.57|1228.57|1232.11|1229.11|1230.81|1227.81|0
1738223700000|2025-01-30 07:55:00|1231.68|1228.68|1231.56|1228.56|1232.55|1229.55|1231.24|1228.24|0
1738224000000|2025-01-30 08:00:00|1231.68|1228.68|1234.94|1231.94|1234.94|1231.94|1230.59|1227.59|0
1738224300000|2025-01-30 08:05:00|1234.72|1231.72|1235.59|1232.59|1236.25|1233.25|1234.51|1231.51|0
1738224600000|2025-01-30 08:10:00|1235.38|1232.38|1234.5|1231.5|1236.03|1233.03|1233.85|1230.85|0
1738224900000|2025-01-30 08:15:00|1234.61|1231.61|1236.57|1233.57|1236.57|1233.57|1234.29|1231.29|0
1738225200000|2025-01-30 08:20:00|1236.68|1233.68|1238.09|1235.09|1238.42|1235.42|1236.13|1233.13|0
1738225500000|2025-01-30 08:25:00|1238.2|1235.2|1237.77|1234.77|1238.42|1235.42|1237.55|1234.55|0
1738225800000|2025-01-30 08:30:00|1237.55|1234.55|1236.46|1233.46|1237.77|1234.77|1235.37|1232.37|0
1738226100000|2025-01-30 08:35:00|1236.24|1233.24|1237.33|1234.33|1237.55|1234.55|1236.24|1233.24|0
1738226400000|2025-01-30 08:40:00|1237.43|1234.43|1236.89|1233.89|1237.55|1234.55|1236.02|1233.02|0
1738226700000|2025-01-30 08:45:00|1236.68|1233.68|1238.2|1235.2|1238.42|1235.42|1236.68|1233.68|0
1738227000000|2025-01-30 08:50:00|1238.42|1235.42|1239.07|1236.07|1239.51|1236.51|1237.98|1234.98|0
1738227300000|2025-01-30 08:55:00|1238.85|1235.85|1239.72|1236.72|1239.72|1236.72|1238.85|1235.85|0
1738227600000|2025-01-30 09:00:00|1239.29|1236.29|1235.58|1232.58|1239.29|1236.29|1235.15|1232.15|0
1738227900000|2025-01-30 09:05:00|1235.36|1232.36|1236.24|1233.24|1237.21|1234.21|1234.49|1231.49|0
1738228200000|2025-01-30 09:10:00|1235.8|1232.8|1235.36|1232.36|1237.11|1234.11|1235.36|1232.36|0
1738228500000|2025-01-30 09:15:00|1235.15|1232.15|1236.67|1233.67|1236.89|1233.89|1234.93|1231.93|0
1738228800000|2025-01-30 09:20:00|1236.89|1233.89|1235.68|1232.68|1237.64|1234.64|1235.58|1232.58|0
1738229100000|2025-01-30 09:25:00|1235.58|1232.58|1235.14|1232.14|1236.01|1233.01|1234.49|1231.49|0
1738229400000|2025-01-30 09:30:00|1235.03|1232.03|1233.18|1230.18|1235.58|1232.58|1232.96|1229.96|0
1738229700000|2025-01-30 09:35:00|1233.07|1230.07|1231.44|1228.44|1233.18|1230.18|1231.22|1228.22|0
1738230000000|2025-01-30 09:40:00|1231.66|1228.66|1231.44|1228.44|1232.53|1229.53|1230.79|1227.79|0
1738230300000|2025-01-30 09:45:00|1231.87|1228.87|1231.87|1228.87|1232.53|1229.53|1230.89|1227.89|0
1738230600000|2025-01-30 09:50:00|1231.98|1228.98|1229.91|1226.91|1232.53|1229.53|1229.26|1226.26|0
1738230900000|2025-01-30 09:55:00|1229.8|1226.8|1230.13|1227.13|1230.78|1227.78|1229.7|1226.7|0
1738231200000|2025-01-30 10:00:00|1229.91|1226.91|1231.44|1228.44|1231.87|1228.87|1229.48|1226.48|0
1738231500000|2025-01-30 10:05:00|1231.22|1228.22|1230.56|1227.56|1232.85|1229.85|1230.56|1227.56|0
1738231800000|2025-01-30 10:10:00|1230.35|1227.35|1231.22|1228.22|1231.76|1228.76|1230.35|1227.35|0
1738232100000|2025-01-30 10:15:00|1231|1228|1228.6|1225.6|1232.09|1229.09|1228.39|1225.39|0
1738232400000|2025-01-30 10:20:00|1228.39|1225.39|1228.06|1225.06|1228.82|1225.82|1226.43|1223.43|0
1738232700000|2025-01-30 10:25:00|1227.95|1224.95|1228.71|1225.71|1229.47|1226.47|1227.73|1224.73|0
1738233000000|2025-01-30 10:30:00|1228.82|1225.82|1231.66|1228.66|1232.21|1229.21|1228.82|1225.82|0
1738233300000|2025-01-30 10:35:00|1231.78|1228.78|1231.34|1228.34|1232.86|1229.86|1231.12|1228.12|0
1738233600000|2025-01-30 10:40:00|1231.56|1228.56|1230.69|1227.69|1231.99|1228.99|1230.69|1227.69|0
1738233900000|2025-01-30 10:45:00|1230.47|1227.47|1231.44|1228.44|1231.99|1228.99|1230.03|1227.03|0
1738234200000|2025-01-30 10:50:00|1231.34|1228.34|1229.38|1226.38|1231.34|1228.34|1228.18|1225.18|0
1738234500000|2025-01-30 10:55:00|1229.16|1226.16|1227.86|1224.86|1229.27|1226.27|1227.74|1224.74|0
1738234800000|2025-01-30 11:00:00|1227.74|1224.74|1229.27|1226.27|1230.25|1227.25|1227.74|1224.74|0
1738235100000|2025-01-30 11:05:00|1229.16|1226.16|1230.9|1227.9|1230.9|1227.9|1228.61|1225.61|0
1738235400000|2025-01-30 11:10:00|1231.12|1228.12|1232.86|1229.86|1233.07|1230.07|1231.12|1228.12|0
1738235700000|2025-01-30 11:15:00|1232.64|1229.64|1233.73|1230.73|1233.94|1230.94|1232.2|1229.2|0
1738236000000|2025-01-30 11:20:00|1233.51|1230.51|1233.51|1230.51|1233.94|1230.94|1232.85|1229.85|0
1738236300000|2025-01-30 11:25:00|1233.39|1230.39|1232.42|1229.42|1234.16|1231.16|1231.98|1228.98|0
1738236600000|2025-01-30 11:30:00|1232.3|1229.3|1231.33|1228.33|1232.42|1229.42|1229.59|1226.59|0
1738236900000|2025-01-30 11:35:00|1231.55|1228.55|1231.55|1228.55|1232.42|1229.42|1231.11|1228.11|0
1738237200000|2025-01-30 11:40:00|1231.76|1228.76|1230.02|1227.02|1232.63|1229.63|1230.02|1227.02|0
1738237500000|2025-01-30 11:45:00|1229.81|1226.81|1230.67|1227.67|1231.11|1228.11|1228.94|1225.94|0
1738237800000|2025-01-30 11:50:00|1230.46|1227.46|1227.63|1224.63|1230.46|1227.46|1227.63|1224.63|0
1738238100000|2025-01-30 11:55:00|1227.85|1224.85|1227.63|1224.63|1228.6|1225.6|1226.76|1223.76|0
1738238400000|2025-01-30 12:00:00|1228.06|1225.06|1224.59|1221.59|1229.91|1226.91|1221.65|1218.65|0
1738238700000|2025-01-30 12:05:00|1224.15|1221.15|1225.45|1222.45|1228.71|1225.71|1223.72|1220.72|0
1738239000000|2025-01-30 12:10:00|1225.24|1222.24|1223.28|1220.28|1225.67|1222.67|1222.2|1219.2|0
1738239300000|2025-01-30 12:15:00|1223.39|1220.39|1217.85|1214.85|1223.39|1220.39|1216.77|1213.77|0
1738239600000|2025-01-30 12:20:00|1218.29|1215.29|1218.5|1215.5|1218.94|1215.94|1216.55|1213.55|0
1738239900000|2025-01-30 12:25:00|1218.72|1215.72|1218.76|1215.76|1219.63|1216.63|1216.37|1213.37|0
1738240200000|2025-01-30 12:30:00|1218.98|1215.98|1219.41|1216.41|1219.85|1216.85|1216.38|1213.38|0
1738240500000|2025-01-30 12:35:00|1219.2|1216.2|1223.97|1220.97|1224.08|1221.08|1218.98|1215.98|0
1738240800000|2025-01-30 12:40:00|1224.19|1221.19|1222.89|1219.89|1224.62|1221.62|1222.67|1219.67|0
1738241100000|2025-01-30 12:45:00|1222.67|1219.67|1223.75|1220.75|1224.19|1221.19|1221.8|1218.8|0
1738241400000|2025-01-30 12:50:00|1223.86|1220.86|1224.51|1221.51|1225.06|1222.06|1223.1|1220.1|0
1738241700000|2025-01-30 12:55:00|1224.62|1221.62|1223.53|1220.53|1225.06|1222.06|1222.88|1219.88|0
1738242000000|2025-01-30 13:00:00|1223.75|1220.75|1223.64|1220.64|1223.97|1220.97|1220.71|1217.71|0
1738242300000|2025-01-30 13:05:00|1223.32|1220.32|1224.4|1221.4|1225.05|1222.05|1222.66|1219.66|0
1738242600000|2025-01-30 13:10:00|1224.84|1221.84|1226.24|1223.24|1226.46|1223.46|1224.72|1221.72|0
1738242900000|2025-01-30 13:15:00|1226.14|1223.14|1224.62|1221.62|1227.11|1224.11|1224.62|1221.62|0
1738243200000|2025-01-30 13:20:00|1224.4|1221.4|1223.31|1220.31|1225.27|1222.27|1222.66|1219.66|0
1738243500000|2025-01-30 13:25:00|1223.53|1220.53|1225.15|1222.15|1225.15|1222.15|1222.66|1219.66|0
1738243800000|2025-01-30 13:30:00|1222.22|1219.22|1225.7|1222.7|1229.4|1226.4|1222.22|1219.22|0
1738244100000|2025-01-30 13:35:00|1225.92|1222.92|1222.44|1219.44|1225.92|1222.92|1220.92|1217.92|0
1738244400000|2025-01-30 13:40:00|1222.01|1219.01|1222.22|1219.22|1223.09|1220.09|1220.49|1217.49|0
1738244700000|2025-01-30 13:45:00|1222.44|1219.44|1223.66|1220.66|1223.66|1220.66|1220.62|1217.62|0
1738245000000|2025-01-30 13:50:00|1223.44|1220.44|1226.48|1223.48|1226.91|1223.91|1222.35|1219.35|0
1738245300000|2025-01-30 13:55:00|1226.7|1223.7|1230.61|1227.61|1230.82|1227.82|1226.26|1223.26|0
1738245600000|2025-01-30 14:00:00|1230.82|1227.82|1228|1225|1231.48|1228.48|1227.13|1224.13|0
1738245900000|2025-01-30 14:05:00|1227.78|1224.78|1228.65|1225.65|1229.52|1226.52|1226.26|1223.26|0
1738246200000|2025-01-30 14:10:00|1228.87|1225.87|1227.56|1224.56|1229.95|1226.95|1227.34|1224.34|0
1738246500000|2025-01-30 14:15:00|1227.13|1224.13|1225.17|1222.17|1227.56|1224.56|1224.19|1221.19|0
1738246800000|2025-01-30 14:20:00|1225.39|1222.39|1222.56|1219.56|1226.26|1223.26|1222.35|1219.35|0
1738247100000|2025-01-30 14:25:00|1222.78|1219.78|1229.3|1226.3|1231.04|1228.04|1222.13|1219.13|0
1738247400000|2025-01-30 14:30:00|1230.17|1227.17|1227.82|1224.82|1232.6|1229.6|1227.6|1224.6|0
1738247700000|2025-01-30 14:35:00|1227.6|1224.6|1234.43|1231.43|1235.08|1232.08|1224.56|1221.56|0
1738248000000|2025-01-30 14:40:00|1234.64|1231.64|1233.56|1230.56|1235.51|1232.51|1229.64|1226.64|0
1738248300000|2025-01-30 14:45:00|1233.77|1230.77|1244.84|1241.84|1245.28|1242.28|1233.12|1230.12|0
1738248600000|2025-01-30 14:50:00|1245.28|1242.28|1242.88|1239.88|1247.24|1244.24|1239.61|1236.61|0
1738248900000|2025-01-30 14:55:00|1243.09|1240.09|1238.08|1235.08|1246.58|1243.58|1235.03|1232.03|0
1738249200000|2025-01-30 15:00:00|1237.97|1234.97|1227.77|1224.77|1237.97|1234.97|1221.77|1218.77|0
1738249500000|2025-01-30 15:05:00|1228.2|1225.2|1226.24|1223.24|1229.29|1226.29|1223.42|1220.42|0
1738249800000|2025-01-30 15:10:00|1226.68|1223.68|1228.07|1225.07|1230.81|1227.81|1225.72|1222.72|0
1738250100000|2025-01-30 15:15:00|1227.64|1224.64|1225.25|1222.25|1227.85|1224.85|1223.94|1220.94|0
1738250400000|2025-01-30 15:20:00|1225.68|1222.68|1229.37|1226.37|1229.81|1226.81|1223.94|1220.94|0
1738250700000|2025-01-30 15:25:00|1229.59|1226.59|1217.87|1214.87|1229.59|1226.59|1216.35|1213.35|0
1738251000000|2025-01-30 15:30:00|1218.08|1215.08|1220.68|1217.68|1220.9|1217.9|1213.53|1210.53|0
1738251300000|2025-01-30 15:35:00|1220.47|1217.47|1226.98|1223.98|1228.28|1225.28|1220.47|1217.47|0
1738251600000|2025-01-30 15:40:00|1227.2|1224.2|1223.29|1220.29|1228.93|1225.93|1223.29|1220.29|0
1738251900000|2025-01-30 15:45:00|1223.39|1220.39|1224.37|1221.37|1226.98|1223.98|1223.07|1220.07|0
1738252200000|2025-01-30 15:50:00|1224.59|1221.59|1214.83|1211.83|1224.8|1221.8|1214.61|1211.61|0
1738252500000|2025-01-30 15:55:00|1215.04|1212.04|1207.62|1204.62|1215.04|1212.04|1206.97|1203.97|0
1738252800000|2025-01-30 16:00:00|1206.54|1203.54|1208.27|1205.27|1210.22|1207.22|1202.21|1199.21|0
1738253100000|2025-01-30 16:05:00|1208.48|1205.48|1206.53|1203.53|1210.87|1207.87|1206.32|1203.32|0
1738253400000|2025-01-30 16:10:00|1207.4|1204.4|1201.34|1198.34|1209.57|1206.57|1200.91|1197.91|0
1738253700000|2025-01-30 16:15:00|1201.12|1198.12|1207.62|1204.62|1207.83|1204.83|1201.12|1198.12|0
1738254000000|2025-01-30 16:20:00|1207.83|1204.83|1215.2|1212.2|1215.2|1212.2|1207.83|1204.83|0
1738254300000|2025-01-30 16:25:00|1215.63|1212.63|1219.8|1216.8|1219.8|1216.8|1214.33|1211.33|0
1738254600000|2025-01-30 16:30:00|1219.36|1216.36|1216.97|1213.97|1221.97|1218.97|1216.11|1213.11|0
1738254900000|2025-01-30 16:35:00|1216.76|1213.76|1221.32|1218.32|1221.53|1218.53|1214.15|1211.15|0
1738255200000|2025-01-30 16:40:00|1221.75|1218.75|1221.75|1218.75|1222.18|1219.18|1220.01|1217.01|0
1738255500000|2025-01-30 16:45:00|1221.97|1218.97|1222.83|1219.83|1223.05|1220.05|1221.1|1218.1|0
1738255800000|2025-01-30 16:50:00|1223.05|1220.05|1228.7|1225.7|1230.01|1227.01|1223.05|1220.05|0
1738256100000|2025-01-30 16:55:00|1228.92|1225.92|1229.7|1226.7|1232.66|1229.66|1227.18|1224.18|0
1738256400000|2025-01-30 17:00:00|1230.14|1227.14|1228.18|1225.18|1230.14|1227.14|1226|1223|0
1738256700000|2025-01-30 17:05:00|1227.96|1224.96|1227.09|1224.09|1229.26|1226.26|1224.48|1221.48|0
1738257000000|2025-01-30 17:10:00|1227.31|1224.31|1221.79|1218.79|1228.09|1225.09|1221.36|1218.36|0
1738257300000|2025-01-30 17:15:00|1221.57|1218.57|1218.27|1215.27|1222.66|1219.66|1217.02|1214.02|0
1738257600000|2025-01-30 17:20:00|1218.48|1215.48|1218.05|1215.05|1221.52|1218.52|1217.62|1214.62|0
1738257900000|2025-01-30 17:25:00|1218.27|1215.27|1214.79|1211.79|1219.35|1216.35|1212.41|1209.41|0
1738258200000|2025-01-30 17:30:00|1215.23|1212.23|1216.62|1213.62|1217.27|1214.27|1213.36|1210.36|0
1738258500000|2025-01-30 17:35:00|1216.72|1213.72|1217.83|1214.83|1218.57|1215.57|1215.53|1212.53|0
1738258800000|2025-01-30 17:40:00|1218.26|1215.26|1216.53|1213.53|1222.17|1219.17|1215.44|1212.44|0
1738259100000|2025-01-30 17:45:00|1216.74|1213.74|1219.56|1216.56|1220.22|1217.22|1215.66|1212.66|0
1738259400000|2025-01-30 17:50:00|1219.78|1216.78|1221.95|1218.95|1222.39|1219.39|1219.78|1216.78|0
1738259700000|2025-01-30 17:55:00|1222.17|1219.17|1223.26|1220.26|1223.47|1220.47|1220.87|1217.87|0
1738260000000|2025-01-30 18:00:00|1223.47|1220.47|1224.78|1221.78|1224.78|1221.78|1222.17|1219.17|0
1738260300000|2025-01-30 18:05:00|1224.56|1221.56|1227.82|1224.82|1228.91|1225.91|1223.47|1220.47|0
1738260600000|2025-01-30 18:10:00|1227.38|1224.38|1227.17|1224.17|1228.04|1225.04|1225.21|1222.21|0
1738260900000|2025-01-30 18:15:00|1227.49|1224.49|1228.04|1225.04|1228.69|1225.69|1227.17|1224.17|0
1738261200000|2025-01-30 18:20:00|1227.82|1224.82|1231.3|1228.3|1231.73|1228.73|1227.17|1224.17|0
1738261500000|2025-01-30 18:25:00|1231.52|1228.52|1228.9|1225.9|1231.95|1228.95|1226.95|1223.95|0
1738261800000|2025-01-30 18:30:00|1229.34|1226.34|1233.91|1230.91|1234.35|1231.35|1228.9|1225.9|0
1738262100000|2025-01-30 18:35:00|1233.69|1230.69|1237.18|1234.18|1238.05|1235.05|1233.47|1230.47|0
1738262400000|2025-01-30 18:40:00|1237.4|1234.4|1236.81|1233.81|1239.64|1236.64|1236.63|1233.63|0
1738262700000|2025-01-30 18:45:00|1237.25|1234.25|1238.34|1235.34|1239.64|1236.64|1237.03|1234.03|0
1738263000000|2025-01-30 18:50:00|1238.55|1235.55|1238.12|1235.12|1239.21|1236.21|1237.25|1234.25|0
1738263300000|2025-01-30 18:55:00|1237.68|1234.68|1238.77|1235.77|1239.86|1236.86|1236.38|1233.38|0
1738263600000|2025-01-30 19:00:00|1238.99|1235.99|1235.71|1232.71|1238.99|1235.99|1235.5|1232.5|0
1738263900000|2025-01-30 19:05:00|1235.93|1232.93|1237.67|1234.67|1238.54|1235.54|1235.93|1232.93|0
1738264200000|2025-01-30 19:10:00|1237.89|1234.89|1240.41|1237.41|1241.07|1238.07|1237.89|1234.89|0
1738264500000|2025-01-30 19:15:00|1240.19|1237.19|1239.1|1236.1|1240.85|1237.85|1238.67|1235.67|0
1738264800000|2025-01-30 19:20:00|1239.32|1236.32|1239.32|1236.32|1240.85|1237.85|1238.23|1235.23|0
1738265100000|2025-01-30 19:25:00|1239.1|1236.1|1238.88|1235.88|1239.32|1236.32|1237.8|1234.8|0
1738265400000|2025-01-30 19:30:00|1238.67|1235.67|1236.05|1233.05|1238.88|1235.88|1235.84|1232.84|0
1738265700000|2025-01-30 19:35:00|1236.49|1233.49|1237.79|1234.79|1238.23|1235.23|1236.05|1233.05|0
1738266000000|2025-01-30 19:40:00|1238.01|1235.01|1238.01|1235.01|1238.45|1235.45|1236.71|1233.71|0
1738266300000|2025-01-30 19:45:00|1238.23|1235.23|1240.41|1237.41|1240.62|1237.62|1237.57|1234.57|0
1738266600000|2025-01-30 19:50:00|1240.62|1237.62|1241.71|1238.71|1241.93|1238.93|1239.75|1236.75|0
1738266900000|2025-01-30 19:55:00|1241.49|1238.49|1245.2|1242.2|1245.42|1242.42|1241.28|1238.28|0
1738267200000|2025-01-30 20:00:00|1244.98|1241.98|1248.9|1245.9|1249.78|1246.78|1244.54|1241.54|0
1738267500000|2025-01-30 20:05:00|1248.69|1245.69|1248.03|1245.03|1249.12|1246.12|1244.98|1241.98|0
1738267800000|2025-01-30 20:10:00|1248.25|1245.25|1248.68|1245.68|1249.12|1246.12|1247.81|1244.81|0
1738268100000|2025-01-30 20:15:00|1248.9|1245.9|1251.08|1248.08|1251.08|1248.08|1248.25|1245.25|0
1738268400000|2025-01-30 20:20:00|1250.65|1247.65|1252.83|1249.83|1253.27|1250.27|1250.65|1247.65|0
1738268700000|2025-01-30 20:25:00|1252.39|1249.39|1250.43|1247.43|1253.05|1250.05|1250.21|1247.21|0
1738269000000|2025-01-30 20:30:00|1250.64|1247.64|1250.64|1247.64|1250.86|1247.86|1247.59|1244.59|0
1738269300000|2025-01-30 20:35:00|1250.43|1247.43|1227.34|1224.34|1250.43|1247.43|1227.34|1224.34|0
1738269600000|2025-01-30 20:40:00|1227.56|1224.56|1215.44|1210.64|1228.46|1224.56|1212.84|1208.04|0
1738269900000|2025-01-30 20:45:00|1215.22|1210.42|1228.23|1224.33|1228.99|1225.09|1212.19|1207.39|0
1738270200000|2025-01-30 20:50:00|1228.01|1224.11|1238.46|1234.56|1238.67|1234.77|1224.32|1220.42|0
1738270500000|2025-01-30 20:55:00|1238.24|1234.34|1237.57|1233.67|1245.19|1241.29|1236.49|1232.59|0
1738270800000|2025-01-30 21:00:00|1238.88|1234.98|1240.83|1237.83|1244.52|1241.52|1238.88|1234.98|0
1738271100000|2025-01-30 21:05:00|1241.05|1238.05|1240.94|1237.94|1243.67|1240.67|1238.87|1235.87|0
1738271400000|2025-01-30 21:10:00|1238.87|1235.87|1236.47|1233.47|1240.4|1237.4|1229.95|1226.95|0
1738271700000|2025-01-30 21:15:00|1236.67|1233.37|1236.67|1233.47|1238.09|1234.89|1235.26|1232.06|0
1738272000000|2025-01-30 21:20:00|1236.57|1233.37|1235.91|1232.71|1238.31|1235.11|1235.04|1231.84|0
1738272300000|2025-01-30 21:25:00|1235.48|1232.28|1236.67|1233.47|1237|1233.8|1235.26|1232.06|0
1738272600000|2025-01-30 21:30:00|1231.45|1228.25|1235.15|1231.95|1245.71|1242.51|1229.28|1226.08|0
1738272900000|2025-01-30 21:35:00|1235.04|1231.84|1234.71|1231.51|1237.22|1234.02|1233.3|1230.1|0
1738273200000|2025-01-30 21:40:00|1234.49|1231.29|1235.04|1231.84|1235.58|1232.38|1232|1228.8|0
1738273500000|2025-01-30 21:45:00|1235.26|1232.06|1233.19|1229.99|1236.78|1233.58|1231.56|1228.36|0
1738273800000|2025-01-30 21:50:00|1233.08|1229.88|1233.52|1230.32|1235.26|1232.06|1232.86|1229.66|0
1738274100000|2025-01-30 21:55:00|1233.62|1230.42|1232.78|1229.58|1234.71|1231.51|1231.12|1227.92|0
1738274400000|2025-01-30 22:00:00|1233.44|1230.24|1233.31|1230.11|1233.44|1230.24|1232.23|1229.03|0
1738274700000|2025-01-30 22:05:00|1233.34|1230.14|1232.83|1229.63|1233.57|1230.37|1232.23|1229.03|0
1738275000000|2025-01-30 22:10:00|1232.38|1229.18|1234.27|1231.07|1234.27|1231.07|1232.35|1229.15|0
1738275300000|2025-01-30 22:15:00|1234.33|1231.13|1234.68|1231.48|1235.31|1232.11|1233.69|1230.49|0
1738275600000|2025-01-30 22:20:00|1234.58|1231.38|1241.57|1238.37|1241.76|1238.56|1234.58|1231.38|0
1738275900000|2025-01-30 22:25:00|1241.7|1238.5|1242.85|1239.65|1242.94|1239.74|1239.65|1236.45|0
1738276200000|2025-01-30 22:30:00|1242.81|1239.61|1243.39|1240.19|1244.89|1241.69|1241.89|1238.69|0
1738276500000|2025-01-30 22:35:00|1243.67|1240.47|1243.42|1240.22|1244.28|1241.08|1240.36|1237.16|0
1738276800000|2025-01-30 22:40:00|1242.85|1239.65|1242.58|1239.38|1243.1|1239.9|1242.18|1238.98|0
1738277100000|2025-01-30 22:45:00|1242.39|1239.19|1242.88|1239.68|1243.13|1239.93|1241.89|1238.69|0
1738277400000|2025-01-30 22:50:00|1243.19|1239.99|1243.04|1239.84|1243.26|1240.06|1242.36|1239.16|0
1738277700000|2025-01-30 22:55:00|1242.97|1239.77|1242.58|1239.38|1243.1|1239.9|1242.58|1239.38|0
1738278000000|2025-01-30 23:00:00|1244.93|1241.73|1249.62|1246.42|1250.59|1247.39|1242.75|1239.55|0
1738278300000|2025-01-30 23:05:00|1249.18|1245.98|1248.74|1245.54|1250.71|1247.51|1248.09|1244.89|0
1738278600000|2025-01-30 23:10:00|1248.96|1245.76|1248.85|1245.65|1248.96|1245.76|1247.76|1244.56|0
1738278900000|2025-01-30 23:15:00|1248.74|1245.54|1247.43|1244.23|1250.05|1246.85|1246.78|1243.58|0
1738279200000|2025-01-30 23:20:00|1247.21|1244.01|1247.21|1244.01|1247.65|1244.45|1245.79|1242.59|0
1738279500000|2025-01-30 23:25:00|1247|1243.8|1243.29|1240.09|1247.43|1244.23|1242.2|1239|0
1738279800000|2025-01-30 23:30:00|1243.73|1240.53|1241.11|1237.91|1244.38|1241.18|1240.89|1237.69|0
1738280100000|2025-01-30 23:35:00|1241|1237.8|1241.98|1238.78|1242.85|1239.65|1240.68|1237.48|0
1738280400000|2025-01-30 23:40:00|1241.76|1238.56|1243.17|1239.97|1243.72|1240.52|1241.76|1238.56|0
1738280700000|2025-01-30 23:45:00|1243.29|1240.09|1244.59|1241.39|1246.01|1242.81|1242.63|1239.43|0
1738281000000|2025-01-30 23:50:00|1244.38|1241.18|1245.68|1242.48|1246|1242.8|1243.5|1240.3|0
1738281300000|2025-01-30 23:55:00|1245.79|1242.59|1247.64|1244.44|1248.52|1245.32|1245.79|1242.59|0
1738281600000|2025-01-31 00:00:00|1247.86|1244.66|1246.12|1242.92|1247.86|1244.66|1243.17|1239.97|0
1738281900000|2025-01-31 00:05:00|1245.9|1242.7|1245.68|1242.48|1246.55|1243.35|1244.15|1240.95|0
1738282200000|2025-01-31 00:10:00|1245.9|1242.7|1245.68|1242.48|1247.2|1244|1245.46|1242.26|0
1738282500000|2025-01-31 00:15:00|1245.56|1242.36|1246.33|1243.13|1246.55|1243.35|1244.59|1241.39|0
1738282800000|2025-01-31 00:20:00|1246.44|1243.24|1246.98|1243.78|1246.98|1243.78|1245.68|1242.48|0
1738283100000|2025-01-31 00:25:00|1246.77|1243.57|1247.2|1244|1247.52|1244.32|1245.89|1242.69|0
1738283400000|2025-01-31 00:30:00|1247.64|1244.44|1246.43|1243.23|1247.64|1244.44|1246.11|1242.91|0
1738283700000|2025-01-31 00:35:00|1246.33|1243.13|1246.98|1243.78|1246.98|1243.78|1245.67|1242.47|0
1738284000000|2025-01-31 00:40:00|1247.09|1243.89|1247.85|1244.65|1247.85|1244.65|1246.98|1243.78|0
1738284300000|2025-01-31 00:45:00|1248.29|1245.09|1248.07|1244.87|1249.38|1246.18|1247.85|1244.65|0
1738284600000|2025-01-31 00:50:00|1247.85|1244.65|1247.2|1244|1248.07|1244.87|1246.98|1243.78|0
1738284900000|2025-01-31 00:55:00|1247.41|1244.21|1246.98|1243.78|1247.85|1244.65|1246.76|1243.56|0
1738285200000|2025-01-31 01:00:00|1246.76|1243.56|1245.34|1242.14|1246.76|1243.56|1244.8|1241.6|0
1738285500000|2025-01-31 01:05:00|1245.45|1242.25|1245.45|1242.25|1247.19|1243.99|1245.23|1242.03|0
1738285800000|2025-01-31 01:10:00|1245.23|1242.03|1246.32|1243.12|1246.32|1243.12|1244.8|1241.6|0
1738286100000|2025-01-31 01:15:00|1246.54|1243.34|1248.19|1244.99|1248.62|1245.42|1246.32|1243.12|0
1738286400000|2025-01-31 01:20:00|1248.41|1245.21|1247.97|1244.77|1248.62|1245.42|1247.53|1244.33|0
1738286700000|2025-01-31 01:25:00|1247.75|1244.55|1247.75|1244.55|1249.93|1246.73|1240.78|1237.58|0
1738287000000|2025-01-31 01:30:00|1247.43|1244.43|1248.84|1245.84|1249.72|1246.72|1247.43|1244.43|0
1738287300000|2025-01-31 01:35:00|1248.74|1245.74|1248.52|1245.52|1249.17|1246.17|1247.97|1244.97|0
1738287600000|2025-01-31 01:40:00|1248.74|1245.74|1250.04|1247.04|1250.05|1247.05|1248.3|1245.3|0
1738287900000|2025-01-31 01:45:00|1250.15|1247.15|1253.53|1250.53|1253.75|1250.75|1250.15|1247.15|0
1738288200000|2025-01-31 01:50:00|1253.32|1250.32|1253.31|1250.31|1253.75|1250.75|1252.88|1249.88|0
1738288500000|2025-01-31 01:55:00|1253.1|1250.1|1255.28|1252.28|1255.93|1252.93|1252.88|1249.88|0
1738288800000|2025-01-31 02:00:00|1255.71|1252.71|1255.93|1252.93|1257.02|1254.02|1255.28|1252.28|0
1738289100000|2025-01-31 02:05:00|1256.04|1253.04|1254.18|1251.18|1256.15|1253.15|1253.75|1250.75|0
1738289400000|2025-01-31 02:10:00|1254.29|1251.29|1254.4|1251.4|1255.06|1252.06|1254.18|1251.18|0
1738289700000|2025-01-31 02:15:00|1254.51|1251.51|1254.4|1251.4|1254.62|1251.62|1253.96|1250.96|0
1738290000000|2025-01-31 02:20:00|1254.62|1251.62|1252.87|1249.87|1254.62|1251.62|1252.65|1249.65|0
1738290300000|2025-01-31 02:25:00|1252.98|1249.98|1253.41|1250.41|1253.74|1250.74|1252.65|1249.65|0
1738290600000|2025-01-31 02:30:00|1253.31|1250.31|1251.56|1248.56|1253.41|1250.41|1251.34|1248.34|0
1738290900000|2025-01-31 02:35:00|1252|1249|1251.56|1248.56|1252|1249|1250.91|1247.91|0
1738291200000|2025-01-31 02:40:00|1251.34|1248.34|1252.21|1249.21|1253.96|1250.96|1251.34|1248.34|0
1738291500000|2025-01-31 02:45:00|1252|1249|1252.21|1249.21|1253.09|1250.09|1252|1249|0
1738291800000|2025-01-31 02:50:00|1252.43|1249.43|1252.43|1249.43|1253.09|1250.09|1252.1|1249.1|0
1738292100000|2025-01-31 02:55:00|1252.65|1249.65|1250.68|1247.68|1252.87|1249.87|1250.47|1247.47|0
1738292400000|2025-01-31 03:00:00|1250.57|1247.57|1251.56|1248.56|1252.21|1249.21|1250.03|1247.03|0
1738292700000|2025-01-31 03:05:00|1251.44|1248.44|1251.77|1248.77|1251.77|1248.77|1251.12|1248.12|0
1738293000000|2025-01-31 03:10:00|1251.66|1248.66|1251.99|1248.99|1251.99|1248.99|1251.44|1248.44|0
1738293300000|2025-01-31 03:15:00|1252.64|1249.64|1252.86|1249.86|1252.86|1249.86|1252.43|1249.43|0
1738293600000|2025-01-31 03:20:00|1252.64|1249.64|1251.99|1248.99|1253.08|1250.08|1251.99|1248.99|0
1738293900000|2025-01-31 03:25:00|1252.09|1249.09|1251.55|1248.55|1252.64|1249.64|1251.12|1248.12|0
1738294200000|2025-01-31 03:30:00|1251.33|1248.33|1250.35|1247.35|1251.55|1248.55|1250.02|1247.02|0
1738294500000|2025-01-31 03:35:00|1250.24|1247.24|1250.46|1247.46|1250.68|1247.68|1249.81|1246.81|0
1738294800000|2025-01-31 03:40:00|1250.24|1247.24|1250.46|1247.46|1250.46|1247.46|1250.02|1247.02|0
1738295100000|2025-01-31 03:45:00|1250.24|1247.24|1250.89|1247.89|1250.89|1247.89|1249.8|1246.8|0
1738295400000|2025-01-31 03:50:00|1251.11|1248.11|1250.46|1247.46|1251.55|1248.55|1250.46|1247.46|0
1738295700000|2025-01-31 03:55:00|1250.24|1247.24|1249.8|1246.8|1250.67|1247.67|1249.8|1246.8|0
1738296000000|2025-01-31 04:00:00|1250.02|1247.02|1249.8|1246.8|1250.24|1247.24|1249.58|1246.58|0
1738296300000|2025-01-31 04:05:00|1250.02|1247.02|1250.24|1247.24|1250.24|1247.24|1249.58|1246.58|0
1738296600000|2025-01-31 04:10:00|1250.02|1247.02|1251.98|1248.98|1251.98|1248.98|1250.02|1247.02|0
1738296900000|2025-01-31 04:15:00|1251.76|1248.76|1252.63|1249.63|1252.63|1249.63|1251.54|1248.54|0
1738297200000|2025-01-31 04:20:00|1252.2|1249.2|1251.98|1248.98|1252.2|1249.2|1251.32|1248.32|0
1738297500000|2025-01-31 04:25:00|1252.2|1249.2|1251.1|1248.1|1252.2|1249.2|1251.1|1248.1|0
1738297800000|2025-01-31 04:30:00|1250.89|1247.89|1250.67|1247.67|1251.32|1248.32|1250.45|1247.45|0
1738298100000|2025-01-31 04:35:00|1250.45|1247.45|1250.88|1247.88|1250.88|1247.88|1250.01|1247.01|0
1738298400000|2025-01-31 04:40:00|1250.67|1247.67|1250.23|1247.23|1251.76|1248.76|1249.79|1246.79|0
1738298700000|2025-01-31 04:45:00|1250.45|1247.45|1250.23|1247.23|1250.88|1247.88|1249.79|1246.79|0
1738299000000|2025-01-31 04:50:00|1250.66|1247.66|1249.57|1246.57|1250.88|1247.88|1249.35|1246.35|0
1738299300000|2025-01-31 04:55:00|1249.79|1246.79|1250.23|1247.23|1250.23|1247.23|1249.57|1246.57|0
1738299600000|2025-01-31 05:00:00|1250.44|1247.44|1251.75|1248.75|1251.75|1248.75|1250.01|1247.01|0
1738299900000|2025-01-31 05:05:00|1251.97|1248.97|1252.19|1249.19|1252.95|1249.95|1251.97|1248.97|0
1738300200000|2025-01-31 05:10:00|1252.4|1249.4|1252.62|1249.62|1252.84|1249.84|1251.53|1248.53|0
1738300500000|2025-01-31 05:15:00|1252.73|1249.73|1252.84|1249.84|1253.06|1250.06|1252.4|1249.4|0
1738300800000|2025-01-31 05:20:00|1252.94|1249.94|1252.84|1249.84|1253.06|1250.06|1252.4|1249.4|0
1738301100000|2025-01-31 05:25:00|1252.62|1249.62|1252.18|1249.18|1252.62|1249.62|1251.96|1248.96|0
1738301400000|2025-01-31 05:30:00|1251.96|1248.96|1252.18|1249.18|1252.4|1249.4|1251.96|1248.96|0
1738301700000|2025-01-31 05:35:00|1252.07|1249.07|1251.31|1248.31|1252.4|1249.4|1251.31|1248.31|0
1738302000000|2025-01-31 05:40:00|1251.41|1248.41|1252.07|1249.07|1252.5|1249.5|1251.09|1248.09|0
1738302300000|2025-01-31 05:45:00|1251.96|1248.96|1252.4|1249.4|1252.4|1249.4|1251.63|1248.63|0
1738302600000|2025-01-31 05:50:00|1252.62|1249.62|1251.74|1248.74|1252.62|1249.62|1251.52|1248.52|0
1738302900000|2025-01-31 05:55:00|1251.85|1248.85|1251.96|1248.96|1252.5|1249.5|1251.74|1248.74|0
1738303200000|2025-01-31 06:00:00|1251.74|1248.74|1252.61|1249.61|1252.83|1249.83|1250.87|1247.87|0
1738303500000|2025-01-31 06:05:00|1252.83|1249.83|1253.27|1250.27|1253.37|1250.37|1251.96|1248.96|0
1738303800000|2025-01-31 06:10:00|1253.48|1250.48|1253.48|1250.48|1253.92|1250.92|1252.72|1249.72|0
1738304100000|2025-01-31 06:15:00|1253.27|1250.27|1254.14|1251.14|1254.14|1251.14|1253.27|1250.27|0
1738304400000|2025-01-31 06:20:00|1254.57|1251.57|1254.79|1251.79|1254.79|1251.79|1254.14|1251.14|0
1738304700000|2025-01-31 06:25:00|1254.57|1251.57|1255.66|1252.66|1255.66|1252.66|1254.35|1251.35|0
1738305000000|2025-01-31 06:30:00|1255.23|1252.23|1255.01|1252.01|1255.88|1252.88|1254.79|1251.79|0
1738305300000|2025-01-31 06:35:00|1255.23|1252.23|1255.66|1252.66|1255.66|1252.66|1255.22|1252.22|0
1738305600000|2025-01-31 06:40:00|1255.44|1252.44|1256.32|1253.32|1256.75|1253.75|1255.44|1252.44|0
1738305900000|2025-01-31 06:45:00|1256.42|1253.42|1256.86|1253.86|1256.97|1253.97|1256.31|1253.31|0
1738306200000|2025-01-31 06:50:00|1256.75|1253.75|1255.54|1252.54|1256.97|1253.97|1255.22|1252.22|0
1738306500000|2025-01-31 06:55:00|1255.44|1252.44|1255.44|1252.44|1255.66|1252.66|1255.44|1252.44|0
1738306800000|2025-01-31 07:00:00|1255.66|1252.66|1255.87|1252.87|1256.09|1253.09|1255.44|1252.44|0
1738307100000|2025-01-31 07:05:00|1256.09|1253.09|1258.71|1255.71|1258.93|1255.93|1256.09|1253.09|0
1738307400000|2025-01-31 07:10:00|1258.49|1255.49|1259.8|1256.8|1260.02|1257.02|1258.28|1255.28|0
1738307700000|2025-01-31 07:15:00|1260.02|1257.02|1260.68|1257.68|1260.9|1257.9|1259.59|1256.59|0
1738308000000|2025-01-31 07:20:00|1260.78|1257.78|1260.24|1257.24|1261.11|1258.11|1259.37|1256.37|0
1738308300000|2025-01-31 07:25:00|1260.02|1257.02|1260.19|1257.19|1261.26|1258.26|1259.69|1256.69|0
1738308600000|2025-01-31 07:30:00|1260.29|1257.29|1259.63|1256.63|1260.41|1257.41|1259.31|1256.31|0
1738308900000|2025-01-31 07:35:00|1259.75|1256.75|1260.62|1257.62|1260.62|1257.62|1259.31|1256.31|0
1738309200000|2025-01-31 07:40:00|1260.4|1257.4|1259.53|1256.53|1260.84|1257.84|1259.31|1256.31|0
1738309500000|2025-01-31 07:45:00|1259.74|1256.74|1260.84|1257.84|1261.05|1258.05|1259.74|1256.74|0
1738309800000|2025-01-31 07:50:00|1260.62|1257.62|1259.3|1256.3|1260.84|1257.84|1259.19|1256.19|0
1738310100000|2025-01-31 07:55:00|1259.41|1256.41|1258.87|1255.87|1259.74|1256.74|1258.87|1255.87|0
1738310400000|2025-01-31 08:00:00|1259.09|1256.09|1257.55|1254.55|1259.52|1256.52|1256.68|1253.68|0
1738310700000|2025-01-31 08:05:00|1257.44|1254.44|1257.99|1254.99|1258.31|1255.31|1257.12|1254.12|0
1738311000000|2025-01-31 08:10:00|1258.21|1255.21|1256.9|1253.9|1258.21|1255.21|1256.46|1253.46|0
1738311300000|2025-01-31 08:15:00|1256.78|1253.78|1259.3|1256.3|1259.3|1256.3|1256.68|1253.68|0
1738311600000|2025-01-31 08:20:00|1259.08|1256.08|1258.86|1255.86|1259.96|1256.96|1257.77|1254.77|0
1738311900000|2025-01-31 08:25:00|1259.08|1256.08|1257.77|1254.77|1259.08|1256.08|1257.11|1254.11|0
1738312200000|2025-01-31 08:30:00|1258.21|1255.21|1260.39|1257.39|1260.39|1257.39|1258.21|1255.21|0
1738312500000|2025-01-31 08:35:00|1260.17|1257.17|1259.3|1256.3|1260.39|1257.39|1258.64|1255.64|0
1738312800000|2025-01-31 08:40:00|1259.18|1256.18|1257.55|1254.55|1259.3|1256.3|1257.33|1254.33|0
1738313100000|2025-01-31 08:45:00|1257.33|1254.33|1257.98|1254.98|1258.64|1255.64|1256.89|1253.89|0
1738313400000|2025-01-31 08:50:00|1258.09|1255.09|1255.8|1252.8|1258.2|1255.2|1255.36|1252.36|0
1738313700000|2025-01-31 08:55:00|1255.58|1252.58|1255.58|1252.58|1256.45|1253.45|1254.05|1251.05|0
1738314000000|2025-01-31 09:00:00|1256.67|1253.67|1258.52|1255.52|1258.85|1255.85|1255.68|1252.68|0
1738314300000|2025-01-31 09:05:00|1258.74|1255.74|1260.38|1257.38|1260.82|1257.82|1258.2|1255.2|0
1738314600000|2025-01-31 09:10:00|1260.16|1257.16|1261.48|1258.48|1262.13|1259.13|1259.95|1256.95|0
1738314900000|2025-01-31 09:15:00|1261.26|1258.26|1262.35|1259.35|1262.35|1259.35|1260.16|1257.16|0
1738315200000|2025-01-31 09:20:00|1262.57|1259.57|1261.91|1258.91|1262.79|1259.79|1261.47|1258.47|0
1738315500000|2025-01-31 09:25:00|1261.69|1258.69|1263.44|1260.44|1263.55|1260.55|1261.69|1258.69|0
1738315800000|2025-01-31 09:30:00|1263.66|1260.66|1264.1|1261.1|1264.32|1261.32|1262.78|1259.78|0
1738316100000|2025-01-31 09:35:00|1263.88|1260.88|1263|1260|1264.1|1261.1|1262.56|1259.56|0
1738316400000|2025-01-31 09:40:00|1263.22|1260.22|1261.69|1258.69|1263.22|1260.22|1261.58|1258.58|0
1738316700000|2025-01-31 09:45:00|1261.91|1258.91|1261.36|1258.36|1262.34|1259.34|1260.6|1257.6|0
1738317000000|2025-01-31 09:50:00|1261.47|1258.47|1261.25|1258.25|1261.47|1258.47|1260.16|1257.16|0
1738317300000|2025-01-31 09:55:00|1261.03|1258.03|1260.81|1257.81|1261.25|1258.25|1260.37|1257.37|0
1738317600000|2025-01-31 10:00:00|1261.03|1258.03|1261.03|1258.03|1261.9|1258.9|1260.59|1257.59|0
1738317900000|2025-01-31 10:05:00|1261.25|1258.25|1261.03|1258.03|1261.25|1258.25|1259.94|1256.94|0
1738318200000|2025-01-31 10:10:00|1260.81|1257.81|1260.15|1257.15|1261.79|1258.79|1259.5|1256.5|0
1738318500000|2025-01-31 10:15:00|1260.37|1257.37|1260.59|1257.59|1261.03|1258.03|1259.72|1256.72|0
1738318800000|2025-01-31 10:20:00|1260.69|1257.69|1261.9|1258.9|1262.34|1259.34|1260.15|1257.15|0
1738319100000|2025-01-31 10:25:00|1262.12|1259.12|1261.9|1258.9|1262.56|1259.56|1261.79|1258.79|0
1738319400000|2025-01-31 10:30:00|1262.22|1259.22|1261.9|1258.9|1262.34|1259.34|1260.81|1257.81|0
1738319700000|2025-01-31 10:35:00|1261.78|1258.78|1261.46|1258.46|1261.78|1258.78|1261.02|1258.02|0
1738320000000|2025-01-31 10:40:00|1261.68|1258.68|1262.25|1259.25|1262.69|1259.69|1261.46|1258.46|0
1738320300000|2025-01-31 10:45:00|1262.35|1259.35|1262.47|1259.47|1262.69|1259.69|1261.7|1258.7|0
1738320600000|2025-01-31 10:50:00|1262.69|1259.69|1259.84|1256.84|1262.69|1259.69|1259.84|1256.84|0
1738320900000|2025-01-31 10:55:00|1260.06|1257.06|1260.28|1257.28|1261.59|1258.59|1259.84|1256.84|0
1738321200000|2025-01-31 11:00:00|1260.5|1257.5|1261.15|1258.15|1261.81|1258.81|1260.5|1257.5|0
1738321500000|2025-01-31 11:05:00|1261.37|1258.37|1262.68|1259.68|1262.68|1259.68|1261.37|1258.37|0
1738321800000|2025-01-31 11:10:00|1262.79|1259.79|1261.91|1258.91|1262.9|1259.9|1261.81|1258.81|0
1738322100000|2025-01-31 11:15:00|1261.81|1258.81|1263.77|1260.77|1263.99|1260.99|1261.59|1258.59|0
1738322400000|2025-01-31 11:20:00|1263.55|1260.55|1264.21|1261.21|1264.21|1261.21|1263.34|1260.34|0
1738322700000|2025-01-31 11:25:00|1263.99|1260.99|1262.9|1259.9|1264.21|1261.21|1262.68|1259.68|0
1738323000000|2025-01-31 11:30:00|1263.12|1260.12|1262.9|1259.9|1263.33|1260.33|1262.02|1259.02|0
1738323300000|2025-01-31 11:35:00|1262.78|1259.78|1263.33|1260.33|1263.55|1260.55|1262.68|1259.68|0
1738323600000|2025-01-31 11:40:00|1263.77|1260.77|1263.77|1260.77|1264.21|1261.21|1262.89|1259.89|0
1738323900000|2025-01-31 11:45:00|1263.99|1260.99|1263.55|1260.55|1263.99|1260.99|1262.89|1259.89|0
1738324200000|2025-01-31 11:50:00|1263.33|1260.33|1263.11|1260.11|1263.33|1260.33|1262.24|1259.24|0
1738324500000|2025-01-31 11:55:00|1263.33|1260.33|1264.86|1261.86|1264.86|1261.86|1263.11|1260.11|0
1738324800000|2025-01-31 12:00:00|1264.42|1261.42|1263.43|1260.43|1265.18|1262.18|1262.45|1259.45|0
1738325100000|2025-01-31 12:05:00|1263.55|1260.55|1264.64|1261.64|1265.08|1262.08|1262.56|1259.56|0
1738325400000|2025-01-31 12:10:00|1264.86|1261.86|1263.76|1260.76|1264.86|1261.86|1263.11|1260.11|0
1738325700000|2025-01-31 12:15:00|1263.54|1260.54|1264.86|1261.86|1265.08|1262.08|1263.43|1260.43|0
1738326000000|2025-01-31 12:20:00|1265.08|1262.08|1263.98|1260.98|1265.51|1262.51|1263.98|1260.98|0
1738326300000|2025-01-31 12:25:00|1264.2|1261.2|1263.43|1260.43|1264.42|1261.42|1262.45|1259.45|0
1738326600000|2025-01-31 12:30:00|1263.54|1260.54|1262.23|1259.23|1263.98|1260.98|1261.79|1258.79|0
1738326900000|2025-01-31 12:35:00|1262.45|1259.45|1262.01|1259.01|1262.67|1259.67|1261.35|1258.35|0
1738327200000|2025-01-31 12:40:00|1262.23|1259.23|1263.54|1260.54|1263.54|1260.54|1262.23|1259.23|0
1738327500000|2025-01-31 12:45:00|1263.76|1260.76|1263.76|1260.76|1264.41|1261.41|1263.1|1260.1|0
1738327800000|2025-01-31 12:50:00|1263.86|1260.86|1262.77|1259.77|1263.98|1260.98|1262.44|1259.44|0
1738328100000|2025-01-31 12:55:00|1262.88|1259.88|1261.79|1258.79|1262.99|1259.99|1261.35|1258.35|0
1738328400000|2025-01-31 13:00:00|1261.57|1258.57|1261.13|1258.13|1262|1259|1260.25|1257.25|0
1738328700000|2025-01-31 13:05:00|1260.91|1257.91|1262|1259|1262.44|1259.44|1260.47|1257.47|0
1738329000000|2025-01-31 13:10:00|1261.57|1258.57|1261.78|1258.78|1262.22|1259.22|1261.35|1258.35|0
1738329300000|2025-01-31 13:15:00|1261.35|1258.35|1262.44|1259.44|1262.88|1259.88|1261.13|1258.13|0
1738329600000|2025-01-31 13:20:00|1262.66|1259.66|1262.98|1259.98|1263.31|1260.31|1262|1259|0
1738329900000|2025-01-31 13:25:00|1262.88|1259.88|1262.76|1259.76|1263.09|1260.09|1262.22|1259.22|0
1738330200000|2025-01-31 13:30:00|1262.98|1259.98|1261.56|1258.56|1264.73|1261.73|1261.12|1258.12|0
1738330500000|2025-01-31 13:35:00|1260.25|1257.25|1261.78|1258.78|1261.88|1258.88|1258.06|1255.06|0
1738330800000|2025-01-31 13:40:00|1262|1259|1261.78|1258.78|1262.87|1259.87|1260.68|1257.68|0
1738331100000|2025-01-31 13:45:00|1261.56|1258.56|1263.53|1260.53|1263.75|1260.75|1259.59|1256.59|0
1738331400000|2025-01-31 13:50:00|1263.75|1260.75|1263.31|1260.31|1264.84|1261.84|1262.87|1259.87|0
1738331700000|2025-01-31 13:55:00|1263.53|1260.53|1262.87|1259.87|1264.4|1261.4|1262.54|1259.54|0
1738332000000|2025-01-31 14:00:00|1263.09|1260.09|1260.01|1257.01|1263.09|1260.09|1260.01|1257.01|0
1738332300000|2025-01-31 14:05:00|1259.79|1256.79|1258.92|1255.92|1260.45|1257.45|1258.26|1255.26|0
1738332600000|2025-01-31 14:10:00|1258.7|1255.7|1256.29|1253.29|1258.7|1255.7|1255.86|1252.86|0
1738332900000|2025-01-31 14:15:00|1256.51|1253.51|1257.6|1254.6|1258.04|1255.04|1255.2|1252.2|0
1738333200000|2025-01-31 14:20:00|1257.82|1254.82|1256.95|1253.95|1258.04|1255.04|1255.42|1252.42|0
1738333500000|2025-01-31 14:25:00|1257.38|1254.38|1260.01|1257.01|1260.66|1257.66|1256.95|1253.95|0
1738333800000|2025-01-31 14:30:00|1260.44|1257.44|1259.35|1256.35|1263.28|1260.28|1257.6|1254.6|0
1738334100000|2025-01-31 14:35:00|1259.79|1256.79|1260.98|1257.98|1262.51|1259.51|1255.95|1252.95|0
1738334400000|2025-01-31 14:40:00|1261.2|1258.2|1262.07|1259.07|1263.38|1260.38|1259.88|1256.88|0
1738334700000|2025-01-31 14:45:00|1262.29|1259.29|1260.1|1257.1|1264.04|1261.04|1259.67|1256.67|0
1738335000000|2025-01-31 14:50:00|1260.32|1257.32|1263.82|1260.82|1264.48|1261.48|1258.35|1255.35|0
1738335300000|2025-01-31 14:55:00|1263.6|1260.6|1265.13|1262.13|1265.13|1262.13|1261.41|1258.41|0
1738335600000|2025-01-31 15:00:00|1264.91|1261.91|1270.28|1267.28|1271.37|1268.37|1264.47|1261.47|0
1738335900000|2025-01-31 15:05:00|1270.5|1267.5|1270.53|1267.53|1271.59|1268.59|1267.47|1264.47|0
1738336200000|2025-01-31 15:10:00|1270.75|1267.75|1271.84|1268.84|1273.15|1270.15|1269.21|1266.21|0
1738336500000|2025-01-31 15:15:00|1272.06|1269.06|1271.84|1268.84|1272.72|1269.72|1270.96|1267.96|0
1738336800000|2025-01-31 15:20:00|1272.06|1269.06|1273.35|1270.35|1274.23|1271.23|1268.1|1265.1|0
1738337100000|2025-01-31 15:25:00|1273.57|1270.57|1274.01|1271.01|1274.23|1271.23|1272.48|1269.48|0
1738337400000|2025-01-31 15:30:00|1273.79|1270.79|1279.24|1276.24|1279.24|1276.24|1273.79|1270.79|0
1738337700000|2025-01-31 15:35:00|1279.02|1276.02|1278.37|1275.37|1279.24|1276.24|1276.4|1273.4|0
1738338000000|2025-01-31 15:40:00|1278.59|1275.59|1274.86|1271.86|1278.8|1275.8|1274.64|1271.64|0
1738338300000|2025-01-31 15:45:00|1274.43|1271.43|1278.58|1275.58|1278.8|1275.8|1273.33|1270.33|0
1738338600000|2025-01-31 15:50:00|1278.36|1275.36|1277.38|1274.38|1279.35|1276.35|1276.73|1273.73|0
1738338900000|2025-01-31 15:55:00|1277.17|1274.17|1278.7|1275.7|1280.23|1277.23|1277.17|1274.17|0
1738339200000|2025-01-31 16:00:00|1279.13|1276.13|1280.45|1277.45|1281.98|1278.98|1279.13|1276.13|0
1738339500000|2025-01-31 16:05:00|1280.67|1277.67|1282.2|1279.2|1282.42|1279.42|1280.01|1277.01|0
1738339800000|2025-01-31 16:10:00|1282.42|1279.42|1282.11|1279.11|1283.21|1280.21|1281.89|1278.89|0
1738340100000|2025-01-31 16:15:00|1281.89|1278.89|1280.58|1277.58|1282.33|1279.33|1279.27|1276.27|0
1738340400000|2025-01-31 16:20:00|1280.14|1277.14|1279.05|1276.05|1280.14|1277.14|1277.73|1274.73|0
1738340700000|2025-01-31 16:25:00|1279.26|1276.26|1275.76|1272.76|1279.26|1276.26|1275.54|1272.54|0
1738341000000|2025-01-31 16:30:00|1275.54|1272.54|1275.86|1272.86|1278.05|1275.05|1274.67|1271.67|0
1738341300000|2025-01-31 16:35:00|1275.64|1272.64|1273.89|1270.89|1276.96|1273.96|1273.02|1270.02|0
1738341600000|2025-01-31 16:40:00|1273.67|1270.67|1273.89|1270.89|1274.99|1271.99|1271.49|1268.49|0
1738341900000|2025-01-31 16:45:00|1273.45|1270.45|1273.89|1270.89|1274.11|1271.11|1272.14|1269.14|0
1738342200000|2025-01-31 16:50:00|1274.11|1271.11|1273.67|1270.67|1274.11|1271.11|1270.39|1267.39|0
1738342500000|2025-01-31 16:55:00|1273.89|1270.89|1273.45|1270.45|1273.89|1270.89|1272.14|1269.14|0
1738342800000|2025-01-31 17:00:00|1273.67|1270.67|1271.92|1268.92|1274.54|1271.54|1271.7|1268.7|0
1738343100000|2025-01-31 17:05:00|1271.7|1268.7|1272.36|1269.36|1272.36|1269.36|1266.45|1263.45|0
1738343400000|2025-01-31 17:10:00|1272.79|1269.79|1273.23|1270.23|1274.1|1271.1|1267.98|1264.98|0
1738343700000|2025-01-31 17:15:00|1273.01|1270.01|1272.35|1269.35|1274.54|1271.54|1269.73|1266.73|0
1738344000000|2025-01-31 17:20:00|1271.92|1268.92|1277.39|1274.39|1277.82|1274.82|1271.7|1268.7|0
1738344300000|2025-01-31 17:25:00|1277.61|1274.61|1278.92|1275.92|1278.92|1275.92|1276.73|1273.73|0
1738344600000|2025-01-31 17:30:00|1279.14|1276.14|1277.19|1274.19|1280.25|1277.25|1276.97|1273.97|0
1738344900000|2025-01-31 17:35:00|1276.97|1273.97|1277.19|1274.19|1278.72|1275.72|1276.97|1273.97|0
1738345200000|2025-01-31 17:40:00|1276.97|1273.97|1276.31|1273.31|1277.84|1274.84|1275.87|1272.87|0
1738345500000|2025-01-31 17:45:00|1276.53|1273.53|1276.31|1273.31|1276.96|1273.96|1274.56|1271.56|0
1738345800000|2025-01-31 17:50:00|1275.65|1272.65|1277.18|1274.18|1278.5|1275.5|1275.43|1272.43|0
1738346100000|2025-01-31 17:55:00|1276.74|1273.74|1274.55|1271.55|1276.74|1273.74|1273.24|1270.24|0
1738346400000|2025-01-31 18:00:00|1274.77|1271.77|1275.87|1272.87|1276.09|1273.09|1273.24|1270.24|0
1738346700000|2025-01-31 18:05:00|1275.65|1272.65|1274.99|1271.99|1276.96|1273.96|1274.77|1271.77|0
1738347000000|2025-01-31 18:10:00|1274.77|1271.77|1274.42|1271.42|1276.3|1273.3|1274.2|1271.2|0
1738347300000|2025-01-31 18:15:00|1274.64|1271.64|1262.38|1259.38|1275.51|1272.51|1262.38|1259.38|0
1738347600000|2025-01-31 18:20:00|1260.2|1257.2|1261.19|1258.19|1267.41|1264.41|1258.56|1255.56|0
1738347900000|2025-01-31 18:25:00|1261.62|1258.62|1254.24|1251.24|1261.62|1258.62|1253.16|1250.16|0
1738348200000|2025-01-31 18:30:00|1252.93|1249.93|1240.95|1237.05|1255.98|1252.98|1240.95|1237.05|0
1738348500000|2025-01-31 18:35:00|1240.52|1236.62|1245.27|1241.37|1246.83|1242.93|1237.43|1233.53|0
1738348800000|2025-01-31 18:40:00|1245.92|1242.02|1246.79|1242.89|1252.25|1248.35|1242|1238.1|0
1738349100000|2025-01-31 18:45:00|1247.01|1243.11|1248.54|1244.64|1251.15|1247.25|1244.61|1240.71|0
1738349400000|2025-01-31 18:50:00|1248.32|1244.42|1243.74|1239.84|1249.85|1245.95|1238.73|1234.83|0
1738349700000|2025-01-31 18:55:00|1243.52|1239.62|1242.24|1239.24|1246.14|1242.24|1239.85|1236.85|0
1738350000000|2025-01-31 19:00:00|1241.59|1238.59|1238.77|1235.77|1245.94|1242.94|1235.93|1232.93|0
1738350300000|2025-01-31 19:05:00|1238.98|1235.98|1228.26|1224.36|1238.98|1235.98|1224.08|1220.85|0
1738350600000|2025-01-31 19:10:00|1228.05|1224.15|1237.65|1233.75|1240|1236.1|1227.83|1223.93|0
1738350900000|2025-01-31 19:15:00|1236.91|1233.01|1231.26|1227.36|1241.05|1237.15|1229.3|1225.4|0
1738351200000|2025-01-31 19:20:00|1232.13|1228.23|1234.53|1230.63|1234.53|1230.63|1226.43|1222.53|0
1738351500000|2025-01-31 19:25:00|1234.74|1230.84|1234.96|1231.06|1235.4|1231.5|1231.05|1227.15|0
1738351800000|2025-01-31 19:30:00|1234.53|1230.63|1239.53|1235.63|1239.53|1235.63|1234.09|1230.19|0
1738352100000|2025-01-31 19:35:00|1239.31|1235.41|1227.57|1223.67|1239.31|1235.41|1226.92|1223.02|0
1738352400000|2025-01-31 19:40:00|1227.36|1223.46|1219.12|1215.22|1229.96|1226.06|1218.9|1215|0
1738352700000|2025-01-31 19:45:00|1219.98|1216.08|1220.84|1217.84|1221.06|1218.06|1212.4|1208.95|0
1738353000000|2025-01-31 19:50:00|1221.06|1218.06|1225.61|1222.61|1227.13|1224.13|1218.03|1215.03|0
1738353300000|2025-01-31 19:55:00|1225.83|1222.83|1226.91|1223.91|1229.95|1226.95|1224.53|1221.53|0
1738353600000|2025-01-31 20:00:00|1223.23|1220.23|1210.07|1207.07|1224.31|1221.31|1210.07|1207.07|0
1738353900000|2025-01-31 20:05:00|1210.72|1207.72|1208.63|1205.63|1214.83|1211.83|1208.2|1205.2|0
1738354200000|2025-01-31 20:10:00|1209.28|1206.28|1210.8|1207.8|1214.47|1211.47|1207.99|1204.99|0
1738354500000|2025-01-31 20:15:00|1210.58|1207.58|1213.61|1210.61|1215.99|1212.99|1209.93|1206.93|0
1738354800000|2025-01-31 20:20:00|1214.26|1211.26|1213.49|1210.49|1214.26|1211.26|1207.98|1204.98|0
1738355100000|2025-01-31 20:25:00|1213.61|1210.61|1209.49|1206.49|1215.12|1212.12|1207.12|1204.12|0
1738355400000|2025-01-31 20:30:00|1211.22|1208.22|1211.44|1208.44|1213.6|1210.6|1207.33|1204.33|0
1738355700000|2025-01-31 20:35:00|1211.22|1208.22|1206.16|1203.16|1213.39|1210.39|1204.74|1201.74|0
1738356000000|2025-01-31 20:40:00|1206.59|1203.59|1206.41|1203.41|1211.13|1208.13|1204.22|1201.22|0
1738356300000|2025-01-31 20:45:00|1206.63|1203.63|1216.57|1213.57|1219.16|1216.16|1206.41|1203.41|0
1738356600000|2025-01-31 20:50:00|1221.12|1218.12|1212.46|1209.46|1223.07|1220.07|1209.22|1206.22|0
1738356900000|2025-01-31 20:55:00|1212.24|1209.24|1211.45|1208.45|1215.56|1212.56|1210.37|1207.37|0
1738357200000|2025-01-31 21:00:00|1212.1|1209.1|1212.1|1209.1|1212.97|1209.97|1204.32|1201.32|0
1738357500000|2025-01-31 21:05:00|1212.32|1209.32|1210.14|1207.14|1213.29|1210.29|1207.45|1204.45|0
1738357800000|2025-01-31 21:10:00|1209.49|1206.49|1208.84|1205.84|1210.57|1207.57|1206.03|1203.03|0
1738545900000|2025-02-03 01:25:00|1130.8|1126.96|1130.37|1126.53|1132.28|1128.44|1130.16|1126.32|0
1738546200000|2025-02-03 01:30:00|1130.47|1126.87|1131.04|1127.14|1131.14|1127.24|1129.41|1125.66|0
1738546500000|2025-02-03 01:35:00|1130.83|1126.93|1129.91|1126.01|1131.25|1127.35|1129.91|1126.01|0
1738546800000|2025-02-03 01:40:00|1130.34|1126.44|1128.53|1124.63|1135.91|1132.01|1128.53|1124.63|0
1738547100000|2025-02-03 01:45:00|1128.32|1124.42|1128.95|1125.05|1132.64|1128.74|1128|1124.1|0
1738547400000|2025-02-03 01:50:00|1128.74|1124.84|1126.73|1122.83|1130.43|1126.53|1126.21|1122.31|0
1738547700000|2025-02-03 01:55:00|1126.42|1122.52|1125.37|1121.47|1126.63|1122.73|1123.48|1119.58|0
1738548000000|2025-02-03 02:00:00|1125.79|1121.89|1124.32|1120.42|1126.31|1122.41|1121.58|1117.68|0
1738548300000|2025-02-03 02:05:00|1124.1|1120.2|1120.11|1116.21|1124.74|1120.84|1119.27|1115.37|0
1738548600000|2025-02-03 02:10:00|1120.32|1116.42|1122.21|1118.31|1122.21|1118.31|1117.58|1113.68|0
1738548900000|2025-02-03 02:15:00|1122|1118.1|1121.02|1117.12|1122.42|1118.52|1119.38|1115.48|0
1738549200000|2025-02-03 02:20:00|1121.44|1117.54|1120.71|1116.81|1121.44|1117.54|1117.76|1113.86|0
1738549500000|2025-02-03 02:25:00|1120.5|1116.6|1118.87|1115.27|1121.55|1117.65|1118.81|1114.91|0
1738549800000|2025-02-03 02:30:00|1119.18|1115.58|1117.4|1113.8|1119.18|1115.58|1116.35|1112.75|0
1738550100000|2025-02-03 02:35:00|1117.61|1114.01|1111.94|1108.34|1118.03|1114.43|1110.78|1107.18|0
1738550400000|2025-02-03 02:40:00|1111.2|1107.6|1111.94|1108.34|1111.94|1108.34|1106.49|1102.89|0
1738550700000|2025-02-03 02:45:00|1112.15|1108.55|1107.5|1103.9|1112.46|1108.86|1107.42|1103.82|0
1738551000000|2025-02-03 02:50:00|1106.98|1103.38|1109.14|1105.54|1109.26|1105.66|1104.77|1101.17|0
1738551300000|2025-02-03 02:55:00|1109.45|1105.85|1115.21|1111.61|1116.68|1113.08|1109.35|1105.75|0
1738551600000|2025-02-03 03:00:00|1115|1111.4|1111.86|1108.26|1115|1111.4|1111.23|1107.63|0
1738551900000|2025-02-03 03:05:00|1112.07|1108.47|1112.28|1108.68|1113.32|1109.72|1110.19|1106.59|0
1738552200000|2025-02-03 03:10:00|1112.49|1108.89|1111.54|1107.94|1114.37|1110.77|1110.81|1107.21|0
1738552500000|2025-02-03 03:15:00|1111.65|1108.05|1112|1108.4|1113.26|1109.66|1110.74|1107.14|0
1738552800000|2025-02-03 03:20:00|1112.21|1108.61|1113.67|1110.07|1115.14|1111.54|1112|1108.4|0
1738553100000|2025-02-03 03:25:00|1113.88|1110.28|1115.56|1111.96|1115.77|1112.17|1113.25|1109.65|0
1738553400000|2025-02-03 03:30:00|1115.77|1112.17|1115.77|1112.17|1118.08|1114.48|1115.14|1111.54|0
1738553700000|2025-02-03 03:35:00|1115.87|1112.27|1113.67|1110.07|1115.87|1112.27|1112.2|1108.6|0
1738554000000|2025-02-03 03:40:00|1113.46|1109.86|1113.79|1110.19|1114.63|1111.03|1112.93|1109.33|0
1738554300000|2025-02-03 03:45:00|1114|1110.4|1115.05|1111.45|1115.47|1111.87|1112.53|1108.93|0
1738554600000|2025-02-03 03:50:00|1115.15|1111.55|1115.26|1111.66|1116.1|1112.5|1114.1|1110.5|0
1738554900000|2025-02-03 03:55:00|1115.05|1111.45|1115.04|1111.44|1116.94|1113.34|1114.62|1111.02|0
1738555200000|2025-02-03 04:00:00|1114.83|1111.23|1115.67|1112.07|1117.56|1113.96|1114.62|1111.02|0
1738555500000|2025-02-03 04:05:00|1115.46|1111.86|1112.73|1109.13|1115.56|1111.96|1112.31|1108.71|0
1738555800000|2025-02-03 04:10:00|1112.94|1109.34|1115.04|1111.44|1115.04|1111.44|1111.68|1108.08|0
1738556100000|2025-02-03 04:15:00|1114.93|1111.33|1114.2|1110.6|1115.67|1112.07|1113.99|1110.39|0
1738556400000|2025-02-03 04:20:00|1113.99|1110.39|1113.27|1109.67|1114|1110.4|1111.17|1107.57|0
1738556700000|2025-02-03 04:25:00|1113.48|1109.88|1112.43|1108.83|1113.48|1109.88|1112.22|1108.62|0
1738557000000|2025-02-03 04:30:00|1112.11|1108.51|1105.82|1102.22|1112.22|1108.62|1105.82|1102.22|0
1738557300000|2025-02-03 04:35:00|1105.3|1101.7|1105.5|1101.9|1106.76|1103.16|1104.88|1101.28|0
1738557600000|2025-02-03 04:40:00|1105.71|1102.11|1108.6|1105|1109.02|1105.42|1105.71|1102.11|0
1738557900000|2025-02-03 04:45:00|1108.39|1104.79|1110.48|1106.88|1111.32|1107.72|1108.39|1104.79|0
1738558200000|2025-02-03 04:50:00|1110.69|1107.09|1113|1109.4|1113|1109.4|1109.85|1106.25|0
1738558500000|2025-02-03 04:55:00|1112.79|1109.19|1111.63|1108.03|1113.21|1109.61|1111.53|1107.93|0
1738558800000|2025-02-03 05:00:00|1111.95|1108.35|1109.85|1106.25|1111.95|1108.35|1109.22|1105.62|0
1738559100000|2025-02-03 05:05:00|1110.06|1106.46|1110.9|1107.3|1111.74|1108.14|1110.06|1106.46|0
1738559400000|2025-02-03 05:10:00|1110.69|1107.09|1114.25|1110.65|1115.19|1111.59|1110.69|1107.09|0
1738559700000|2025-02-03 05:15:00|1114.04|1110.44|1114.25|1110.65|1114.88|1111.28|1112.99|1109.39|0
1738560000000|2025-02-03 05:20:00|1114.46|1110.86|1113.2|1109.6|1114.46|1110.86|1112.36|1108.76|0
1738560300000|2025-02-03 05:25:00|1113.41|1109.81|1112.67|1109.07|1113.83|1110.23|1111.52|1107.92|0
1738560600000|2025-02-03 05:30:00|1112.57|1108.97|1112.57|1108.97|1113.41|1109.81|1111.73|1108.13|0
1738560900000|2025-02-03 05:35:00|1112.36|1108.76|1113.4|1109.8|1113.4|1109.8|1111.52|1107.92|0
1738561200000|2025-02-03 05:40:00|1113.71|1110.11|1115.08|1111.48|1115.5|1111.9|1113.61|1110.01|0
1738561500000|2025-02-03 05:45:00|1114.66|1111.06|1117.17|1113.57|1117.27|1113.67|1113.82|1110.22|0
1738561800000|2025-02-03 05:50:00|1117.38|1113.78|1120.11|1116.51|1120.32|1116.72|1117.38|1113.78|0
1738562100000|2025-02-03 05:55:00|1120.32|1116.72|1119.69|1116.09|1120.32|1116.72|1118.85|1115.25|0
1738562400000|2025-02-03 06:00:00|1119.27|1115.67|1121.79|1118.19|1123.36|1119.76|1119.06|1115.46|0
1738562700000|2025-02-03 06:05:00|1121.37|1117.77|1120.74|1117.14|1122|1118.4|1119.48|1115.88|0
1738563000000|2025-02-03 06:10:00|1120.53|1116.93|1118.22|1114.62|1120.84|1117.24|1118.22|1114.62|0
1738563300000|2025-02-03 06:15:00|1118.43|1114.83|1117.38|1113.78|1119.27|1115.67|1116.12|1112.52|0
1738563600000|2025-02-03 06:20:00|1117.59|1113.99|1116.12|1112.52|1118.21|1114.61|1115.91|1112.31|0
1738563900000|2025-02-03 06:25:00|1116.01|1112.41|1116.74|1113.14|1117.58|1113.98|1115.07|1111.47|0
1738564200000|2025-02-03 06:30:00|1117.16|1113.56|1117.58|1113.98|1119.47|1115.87|1116.95|1113.35|0
1738564500000|2025-02-03 06:35:00|1117.47|1113.87|1118.1|1114.5|1119.05|1115.45|1117.47|1113.87|0
1738564800000|2025-02-03 06:40:00|1118.31|1114.71|1118.63|1115.03|1119.36|1115.76|1117.58|1113.98|0
1738565100000|2025-02-03 06:45:00|1118.84|1115.24|1122.09|1118.49|1124.4|1120.8|1118|1114.4|0
1738565400000|2025-02-03 06:50:00|1121.99|1118.39|1118.42|1114.82|1122.3|1118.7|1117.16|1113.56|0
1738565700000|2025-02-03 06:55:00|1118.41|1114.81|1119.46|1115.86|1119.46|1115.86|1117.57|1113.97|0
1738566000000|2025-02-03 07:00:00|1119.56|1115.96|1123.55|1119.95|1123.66|1120.06|1119.56|1115.96|0
1738566300000|2025-02-03 07:05:00|1123.66|1120.06|1123.34|1119.74|1124.29|1120.69|1122.61|1119.01|0
1738566600000|2025-02-03 07:10:00|1123.45|1119.85|1123.87|1120.27|1125.97|1122.37|1122.61|1119.01|0
1738566900000|2025-02-03 07:15:00|1123.76|1120.16|1123.55|1119.95|1124.71|1121.11|1121.77|1118.17|0
1738567200000|2025-02-03 07:20:00|1123.45|1119.85|1124.92|1121.32|1125.44|1121.84|1123.45|1119.85|0
1738567500000|2025-02-03 07:25:00|1125.13|1121.53|1124.5|1120.9|1125.34|1121.74|1122.4|1118.8|0
1738567800000|2025-02-03 07:30:00|1124.92|1121.32|1124.07|1120.47|1125.34|1121.74|1122.18|1118.58|0
1738568100000|2025-02-03 07:35:00|1123.86|1120.26|1123.12|1119.52|1124.07|1120.47|1121.76|1118.16|0
1738568400000|2025-02-03 07:40:00|1123.02|1119.42|1126.44|1121.04|1127.49|1122.36|1123.02|1119.42|0
1738568700000|2025-02-03 07:45:00|1126.23|1120.83|1130.44|1125.04|1131.07|1125.67|1124.65|1119.25|0
1738569000000|2025-02-03 07:50:00|1130.86|1125.46|1130.44|1125.04|1133.28|1127.88|1129.91|1124.51|0
1738569300000|2025-02-03 07:55:00|1129.38|1123.98|1126.86|1121.46|1129.81|1124.41|1125.07|1119.67|0
1738569600000|2025-02-03 08:00:00|1127.28|1121.88|1131.25|1125.85|1132.3|1126.9|1126.19|1120.79|0
1738569900000|2025-02-03 08:05:00|1131.04|1125.64|1137.37|1131.97|1137.37|1131.97|1129.45|1124.05|0
1738570200000|2025-02-03 08:10:00|1137.58|1132.18|1136.94|1131.54|1138|1132.6|1135.04|1129.64|0
1738570500000|2025-02-03 08:15:00|1136.62|1131.22|1146.56|1141.16|1146.77|1141.37|1134.41|1129.01|0
1738570800000|2025-02-03 08:20:00|1146.88|1141.48|1141.95|1136.55|1149.84|1144.44|1141.84|1136.44|0
1738571100000|2025-02-03 08:25:00|1142.05|1136.65|1140.04|1134.64|1142.05|1136.65|1138.56|1133.16|0
1738571400000|2025-02-03 08:30:00|1139.62|1134.22|1140.23|1135.73|1142.37|1137.64|1137.93|1132.53|0
1738571700000|2025-02-03 08:35:00|1140.86|1136.36|1139.43|1135.68|1144.47|1139.97|1139.43|1135.68|0
1738572000000|2025-02-03 08:40:00|1139.22|1135.47|1139|1135.25|1139.74|1135.99|1137.1|1133.35|0
1738572300000|2025-02-03 08:45:00|1138.79|1135.04|1138.15|1134.4|1139.43|1135.68|1136.25|1132.5|0
1738572600000|2025-02-03 08:50:00|1137.94|1134.19|1137.41|1133.66|1140.91|1137.16|1137.1|1133.35|0
1738572900000|2025-02-03 08:55:00|1137.52|1133.77|1140.59|1136.84|1142.82|1139.07|1137.52|1133.77|0
1738573200000|2025-02-03 09:00:00|1140.8|1137.05|1141.33|1137.58|1143.45|1139.7|1137.31|1133.56|0
1738573500000|2025-02-03 09:05:00|1141.55|1137.8|1136.22|1132.47|1141.76|1138.01|1135.8|1132.05|0
1738573800000|2025-02-03 09:10:00|1135.38|1131.63|1136.96|1133.21|1138.02|1134.27|1133.47|1129.72|0
1738574100000|2025-02-03 09:15:00|1137.17|1133.42|1131.99|1128.24|1138.34|1134.59|1131.99|1128.24|0
1738574400000|2025-02-03 09:20:00|1131.78|1128.03|1133.15|1129.4|1135.37|1131.62|1129.67|1125.92|0
1738574700000|2025-02-03 09:25:00|1133.47|1129.72|1135.26|1131.51|1136.22|1132.47|1133.47|1129.72|0
1738575000000|2025-02-03 09:30:00|1135.16|1131.41|1138.97|1135.22|1140.03|1136.28|1135.16|1131.41|0
1738575300000|2025-02-03 09:35:00|1139.49|1135.74|1133.25|1129.5|1139.49|1135.74|1132.83|1129.08|0
1738575600000|2025-02-03 09:40:00|1133.47|1129.72|1130.51|1126.76|1135.16|1131.41|1130.3|1126.55|0
1738575900000|2025-02-03 09:45:00|1130.72|1126.97|1131.03|1127.28|1132.2|1128.45|1129.24|1125.49|0
1738576200000|2025-02-03 09:50:00|1130.93|1127.18|1130.08|1126.33|1132.19|1128.44|1129.45|1125.7|0
1738576500000|2025-02-03 09:55:00|1130.5|1126.75|1129.24|1125.49|1130.93|1127.18|1128.18|1124.43|0
1738576800000|2025-02-03 10:00:00|1129.02|1125.27|1126.07|1122.32|1130.92|1127.17|1125.65|1121.9|0
1738577100000|2025-02-03 10:05:00|1125.86|1122.11|1131.33|1127.58|1132.19|1128.44|1125.86|1122.11|0
1738577400000|2025-02-03 10:10:00|1131.12|1127.37|1131.82|1128.07|1132.6|1128.85|1129|1125.25|0
1738577700000|2025-02-03 10:15:00|1132.04|1128.29|1130.55|1126.8|1132.04|1128.29|1129.7|1125.95|0
1738578000000|2025-02-03 10:20:00|1130.65|1126.9|1130.55|1126.8|1132.67|1128.92|1129.49|1125.74|0
1738578300000|2025-02-03 10:25:00|1130.97|1127.22|1131.4|1127.65|1132.67|1128.92|1130.13|1126.38|0
1738578600000|2025-02-03 10:30:00|1132.13|1128.38|1137.85|1134.1|1138.4|1134.65|1132.13|1128.38|0
1738578900000|2025-02-03 10:35:00|1138.37|1134.62|1138.27|1134.52|1139.01|1135.26|1137.42|1133.67|0
1738579200000|2025-02-03 10:40:00|1138.48|1134.73|1139.53|1136.23|1139.95|1136.65|1137.1|1133.35|0
1738579500000|2025-02-03 10:45:00|1139.74|1136.44|1137.19|1133.89|1140.17|1136.87|1136.56|1133.26|0
1738579800000|2025-02-03 10:50:00|1137.41|1134.11|1136.87|1133.57|1138.14|1134.84|1135.07|1131.77|0
1738580100000|2025-02-03 10:55:00|1136.77|1133.47|1137.83|1134.53|1137.83|1134.53|1136.13|1132.83|0
1738580400000|2025-02-03 11:00:00|1138.57|1135.27|1141.22|1137.92|1142.92|1139.62|1138.46|1135.16|0
1738580700000|2025-02-03 11:05:00|1141.44|1138.14|1143.13|1139.83|1144.41|1141.11|1141.22|1137.92|0
1738581000000|2025-02-03 11:10:00|1143.35|1140.05|1144.62|1141.32|1144.72|1141.42|1142.28|1138.98|0
1738581300000|2025-02-03 11:15:00|1144.19|1140.89|1141.43|1138.13|1144.19|1140.89|1141.01|1137.71|0
1738581600000|2025-02-03 11:20:00|1141.22|1137.92|1140.58|1137.28|1142.28|1138.98|1140.37|1137.07|0
1738581900000|2025-02-03 11:25:00|1140.68|1137.38|1139.31|1136.01|1141.85|1138.55|1138.35|1135.05|0
1738582200000|2025-02-03 11:30:00|1139.52|1136.22|1137.71|1134.41|1140.37|1137.07|1137.61|1134.31|0
1738582500000|2025-02-03 11:35:00|1137.82|1134.52|1136.12|1132.82|1138.46|1135.16|1135.8|1132.5|0
1738582800000|2025-02-03 11:40:00|1136.33|1133.03|1135.7|1132.4|1136.76|1133.46|1135.27|1131.97|0
1738583100000|2025-02-03 11:45:00|1135.8|1132.5|1134|1130.7|1137.6|1134.3|1133.58|1130.28|0
1738583400000|2025-02-03 11:50:00|1134.21|1130.91|1131.46|1128.16|1134.42|1131.12|1130.71|1127.41|0
1738583700000|2025-02-03 11:55:00|1132.19|1128.89|1135.06|1131.76|1136.75|1133.45|1132.19|1128.89|0
1738584000000|2025-02-03 12:00:00|1135.69|1132.39|1132.4|1129.1|1137.6|1134.3|1132.3|1129|0
1738584300000|2025-02-03 12:05:00|1132.3|1129|1131.03|1127.73|1133.57|1130.27|1130.39|1127.09|0
1738584600000|2025-02-03 12:10:00|1131.24|1127.94|1132.72|1129.42|1132.72|1129.42|1128.91|1125.61|0
1738584900000|2025-02-03 12:15:00|1132.82|1129.52|1129.75|1126.45|1134.2|1130.9|1129.33|1126.03|0
1738585200000|2025-02-03 12:20:00|1129.54|1126.24|1132.93|1129.63|1133.14|1129.84|1129.33|1126.03|0
1738585500000|2025-02-03 12:25:00|1133.14|1129.84|1132.08|1128.78|1135.69|1132.39|1130.81|1127.51|0
1738585800000|2025-02-03 12:30:00|1131.45|1128.15|1128.06|1124.76|1132.72|1129.42|1128.06|1124.76|0
1738586100000|2025-02-03 12:35:00|1128.48|1125.18|1125.01|1121.71|1128.69|1125.39|1125.01|1121.71|0
1738586400000|2025-02-03 12:40:00|1125.11|1121.81|1123.95|1120.65|1126.28|1122.98|1123.95|1120.65|0
1738586700000|2025-02-03 12:45:00|1124.59|1121.29|1121.83|1118.53|1124.59|1121.29|1120.78|1117.48|0
1738587000000|2025-02-03 12:50:00|1122.05|1118.75|1122.36|1119.06|1123.74|1120.44|1120.78|1117.48|0
1738587300000|2025-02-03 12:55:00|1122.47|1119.17|1122.99|1119.69|1123.74|1120.44|1120.35|1117.05|0
1738587600000|2025-02-03 13:00:00|1123.31|1120.01|1129.24|1125.94|1130.3|1127|1122.04|1118.74|0
1738587900000|2025-02-03 13:05:00|1128.18|1124.88|1131.15|1127.85|1139.22|1135.92|1128.18|1124.88|0
1738588200000|2025-02-03 13:10:00|1130.73|1127.43|1135.82|1132.52|1136.46|1133.16|1128.61|1125.31|0
1738588500000|2025-02-03 13:15:00|1135.18|1131.88|1134.97|1131.67|1136.03|1132.73|1133.8|1130.5|0
1738588800000|2025-02-03 13:20:00|1135.82|1132.52|1132.21|1128.91|1137.09|1133.79|1129.03|1125.73|0
1738589100000|2025-02-03 13:25:00|1131.57|1128.27|1132.73|1129.43|1133.06|1129.76|1129.87|1126.57|0
1738589400000|2025-02-03 13:30:00|1132.31|1129.01|1130.72|1127.42|1135.81|1132.51|1130.3|1127|0
1738589700000|2025-02-03 13:35:00|1130.19|1126.89|1126.69|1123.39|1130.19|1126.89|1126.48|1123.18|0
1738590000000|2025-02-03 13:40:00|1126.48|1123.18|1128.17|1124.87|1128.6|1125.3|1126.06|1122.76|0
1738590300000|2025-02-03 13:45:00|1127.96|1124.66|1127.96|1124.66|1130.29|1126.99|1126.05|1122.75|0
1738590600000|2025-02-03 13:50:00|1127.75|1124.45|1128.38|1125.08|1128.6|1125.3|1124.78|1121.48|0
1738590900000|2025-02-03 13:55:00|1128.49|1125.19|1128.17|1124.87|1129.02|1125.72|1126.69|1123.39|0
1738591200000|2025-02-03 14:00:00|1127.96|1124.66|1126.9|1123.6|1129.23|1125.93|1125.84|1122.54|0
1738591500000|2025-02-03 14:05:00|1127.11|1123.81|1125.41|1122.11|1128.8|1125.5|1125.41|1122.11|0
1738591800000|2025-02-03 14:10:00|1124.99|1121.69|1127.95|1124.65|1132.62|1129.32|1123.08|1119.78|0
1738592100000|2025-02-03 14:15:00|1128.17|1124.87|1126.89|1123.59|1128.8|1125.5|1126.05|1122.75|0
1738592400000|2025-02-03 14:20:00|1126.78|1123.48|1126.68|1123.38|1127.74|1124.44|1124.77|1121.47|0
1738592700000|2025-02-03 14:25:00|1124.24|1120.94|1129.86|1126.56|1131.56|1128.26|1121.81|1118.51|0
1738593000000|2025-02-03 14:30:00|1129.65|1126.35|1137.38|1134.08|1142.49|1139.19|1124.56|1121.26|0
1738593300000|2025-02-03 14:35:00|1136.96|1133.66|1143.34|1140.04|1143.98|1140.68|1132.5|1129.2|0
1738593600000|2025-02-03 14:40:00|1142.06|1138.76|1136.74|1133.44|1142.06|1138.76|1134.83|1131.53|0
1738593900000|2025-02-03 14:45:00|1135.36|1132.06|1130.76|1127.46|1135.68|1132.38|1129.28|1125.98|0
1738594200000|2025-02-03 14:50:00|1131.4|1128.1|1125.46|1122.16|1133.73|1130.43|1121.87|1118.57|0
1738594500000|2025-02-03 14:55:00|1126.1|1122.8|1125.89|1122.59|1133.09|1129.79|1122.5|1119.2|0
1738594800000|2025-02-03 15:00:00|1120.7|1117.4|1121.18|1117.88|1127.16|1123.86|1118.36|1115.06|0
1738595100000|2025-02-03 15:05:00|1121.6|1118.3|1126.95|1123.65|1128.64|1125.34|1119.7|1116.4|0
1738595400000|2025-02-03 15:10:00|1126.11|1122.81|1115.27|1111.97|1126.11|1122.81|1115.05|1111.75|0
1738595700000|2025-02-03 15:15:00|1115.69|1112.39|1111.47|1108.17|1116.64|1113.34|1111.47|1108.17|0
1738596000000|2025-02-03 15:20:00|1111.26|1107.96|1152.14|1148.24|1154.48|1150.58|1110.89|1107.74|0
1738596300000|2025-02-03 15:25:00|1152.56|1148.66|1161.83|1157.93|1162.79|1158.89|1144.99|1141.09|0
1738596600000|2025-02-03 15:30:00|1160.98|1157.08|1162.98|1159.08|1166.1|1162.2|1156.49|1152.59|0
1738596900000|2025-02-03 15:35:00|1162.33|1158.43|1163.19|1159.29|1167.7|1163.8|1155.58|1151.68|0
1738597200000|2025-02-03 15:40:00|1161.69|1157.79|1174.78|1170.88|1177.68|1173.78|1157.84|1153.94|0
1738597500000|2025-02-03 15:45:00|1174.14|1170.24|1167.56|1163.66|1174.35|1170.45|1162.62|1158.72|0
1738597800000|2025-02-03 15:50:00|1166.91|1163.01|1167.33|1163.88|1173.58|1169.68|1166.04|1162.59|0
1738598100000|2025-02-03 15:55:00|1166.69|1163.24|1171.63|1168.18|1175.82|1172.37|1165.4|1161.95|0
1738598400000|2025-02-03 16:00:00|1169.27|1165.82|1168.83|1165.38|1178.09|1174.64|1163.57|1160.12|0
1738598700000|2025-02-03 16:05:00|1169.91|1166.46|1169.98|1166.53|1172.56|1169.11|1155.4|1151.95|0
1738599000000|2025-02-03 16:10:00|1170.63|1167.18|1174.5|1171.05|1176.65|1173.2|1170.63|1167.18|0
1738599300000|2025-02-03 16:15:00|1174.93|1171.48|1178.8|1175.35|1179.88|1176.43|1172.56|1169.11|0
1738599600000|2025-02-03 16:20:00|1179.45|1176|1179.23|1175.78|1183.32|1179.87|1177.29|1173.84|0
1738599900000|2025-02-03 16:25:00|1178.59|1175.14|1172.78|1169.33|1180.52|1177.07|1169.77|1166.32|0
1738600200000|2025-02-03 16:30:00|1172.56|1169.11|1178.14|1174.69|1178.67|1175.22|1167.19|1163.74|0
1738600500000|2025-02-03 16:35:00|1177.71|1174.26|1179.64|1176.19|1180.29|1176.84|1175.99|1172.54|0
1738600800000|2025-02-03 16:40:00|1180.29|1176.84|1180.17|1176.72|1181.79|1178.34|1172.98|1169.53|0
1738601100000|2025-02-03 16:45:00|1180.29|1176.84|1174.91|1171.46|1182.65|1179.2|1174.69|1171.24|0
1738601400000|2025-02-03 16:50:00|1174.69|1171.24|1179.85|1176.4|1182.44|1178.99|1174.69|1171.24|0
1738601700000|2025-02-03 16:55:00|1178.99|1175.54|1168.93|1165.48|1178.99|1175.54|1165.93|1162.48|0
1738602000000|2025-02-03 17:00:00|1168.5|1165.05|1167.85|1164.4|1171.93|1168.48|1164.85|1161.4|0
1738602300000|2025-02-03 17:05:00|1168.28|1164.83|1170.42|1166.97|1170.85|1167.4|1164.21|1160.76|0
1738602600000|2025-02-03 17:10:00|1170.64|1167.19|1168.24|1164.79|1171.5|1168.05|1163.53|1160.08|0
1738602900000|2025-02-03 17:15:00|1167.82|1164.37|1169.53|1166.08|1169.96|1166.51|1165.46|1162.01|0
1738603200000|2025-02-03 17:20:00|1169.96|1166.51|1179.47|1176.02|1179.68|1176.23|1169.96|1166.51|0
1738603500000|2025-02-03 17:25:00|1180.33|1176.88|1169.83|1166.38|1181.4|1177.95|1169.83|1166.38|0
1738603800000|2025-02-03 17:30:00|1170.04|1166.59|1164.18|1160.73|1171.54|1168.09|1164.18|1160.73|0
1738604100000|2025-02-03 17:35:00|1164.39|1160.94|1164.03|1160.58|1167.46|1164.01|1161.25|1157.8|0
1738604400000|2025-02-03 17:40:00|1163.6|1160.15|1162.57|1159.12|1165.14|1161.69|1161.03|1157.58|0
1738604700000|2025-02-03 17:45:00|1163.21|1159.76|1165.57|1162.12|1167.49|1164.04|1161.93|1158.48|0
1738605000000|2025-02-03 17:50:00|1165.14|1161.69|1174.19|1170.74|1174.81|1171.36|1165.14|1161.69|0
1738605300000|2025-02-03 17:55:00|1173.98|1170.53|1171.29|1167.84|1174.19|1170.74|1159.19|1155.74|0
1738605600000|2025-02-03 18:00:00|1170.06|1166.61|1170.92|1167.47|1172.1|1168.65|1158.82|1155.37|0
1738605900000|2025-02-03 18:05:00|1170.49|1167.04|1164.06|1160.61|1173.07|1169.62|1162.35|1158.9|0
1738606200000|2025-02-03 18:10:00|1163.74|1160.29|1171.99|1168.54|1174.35|1170.9|1161.92|1158.47|0
1738606500000|2025-02-03 18:15:00|1172.21|1168.76|1170.27|1166.82|1174.99|1171.54|1168.56|1165.11|0
1738606800000|2025-02-03 18:20:00|1170.06|1166.61|1171.77|1168.32|1173.71|1170.26|1168.77|1165.32|0
1738607100000|2025-02-03 18:25:00|1171.56|1168.11|1174.02|1170.57|1177.14|1173.69|1170.7|1167.25|0
1738607400000|2025-02-03 18:30:00|1174.78|1171.33|1178.66|1175.21|1179.09|1175.64|1173.3|1169.85|0
1738607700000|2025-02-03 18:35:00|1178.24|1174.79|1177.37|1173.92|1180.38|1176.93|1173.94|1170.49|0
1738608000000|2025-02-03 18:40:00|1176.95|1173.5|1174.15|1170.7|1178.23|1174.78|1170.72|1167.27|0
1738608300000|2025-02-03 18:45:00|1173.94|1170.49|1179.52|1176.07|1181.03|1177.58|1173.94|1170.49|0
1738608600000|2025-02-03 18:50:00|1179.95|1176.5|1182.43|1178.98|1183.17|1179.72|1179.74|1176.29|0
1738608900000|2025-02-03 18:55:00|1182.21|1178.76|1182.85|1179.85|1184.15|1180.71|1181.78|1178.33|0
1738609200000|2025-02-03 19:00:00|1182.63|1179.63|1182.63|1179.63|1185.43|1182.43|1180.91|1177.91|0
1738609500000|2025-02-03 19:05:00|1182.42|1179.42|1184.78|1181.78|1185.43|1182.43|1180.27|1177.27|0
1738609800000|2025-02-03 19:10:00|1185|1182|1189.44|1186.44|1189.87|1186.87|1185|1182|0
1738610100000|2025-02-03 19:15:00|1189.22|1186.22|1191.73|1188.73|1192.67|1189.67|1189.22|1186.22|0
1738610400000|2025-02-03 19:20:00|1191.51|1188.51|1191.72|1188.72|1192.37|1189.37|1189.36|1186.36|0
1738610700000|2025-02-03 19:25:00|1191.51|1188.51|1188.06|1185.06|1192.16|1189.16|1187.85|1184.85|0
1738611000000|2025-02-03 19:30:00|1188.49|1185.49|1190.21|1187.21|1191.51|1188.51|1187.42|1184.42|0
1738611300000|2025-02-03 19:35:00|1189.57|1186.57|1188.49|1185.49|1190|1187|1186.34|1183.34|0
1738611600000|2025-02-03 19:40:00|1188.27|1185.27|1191.94|1188.94|1192.58|1189.58|1186.87|1183.87|0
1738611900000|2025-02-03 19:45:00|1191.72|1188.72|1193.66|1190.66|1195.17|1192.17|1191.72|1188.72|0
1738612200000|2025-02-03 19:50:00|1194.09|1191.09|1192.52|1189.52|1194.89|1191.89|1192.52|1189.52|0
1738612500000|2025-02-03 19:55:00|1192.31|1189.31|1190.37|1187.37|1193.38|1190.38|1188|1185|0
1738612800000|2025-02-03 20:00:00|1191.01|1188.01|1192.52|1189.52|1193.17|1190.17|1188.22|1185.22|0
1738613100000|2025-02-03 20:05:00|1192.09|1189.09|1187.57|1184.57|1192.09|1189.09|1186.92|1183.92|0
1738613400000|2025-02-03 20:10:00|1187.78|1184.78|1184.55|1181.55|1188|1185|1184.12|1181.12|0
1738613700000|2025-02-03 20:15:00|1184.77|1181.77|1188.21|1185.21|1188.43|1185.43|1183.26|1180.26|0
1738614000000|2025-02-03 20:20:00|1188.1|1185.1|1187.56|1184.56|1189.72|1186.72|1185.84|1182.84|0
1738614300000|2025-02-03 20:25:00|1187.35|1184.35|1180.25|1177.25|1187.35|1184.35|1179.18|1176.18|0
1738614600000|2025-02-03 20:30:00|1180.9|1177.9|1182.06|1178.61|1182.7|1179.25|1176.16|1173.16|0
1738614900000|2025-02-03 20:35:00|1181.63|1178.18|1180.76|1177.76|1184.41|1181.41|1179.26|1175.81|0
1738615200000|2025-02-03 20:40:00|1180.97|1177.97|1177.75|1174.75|1182.9|1179.9|1176.46|1173.46|0
1738615500000|2025-02-03 20:45:00|1178.61|1175.61|1179.68|1176.68|1179.68|1176.68|1175.17|1172.17|0
1738615800000|2025-02-03 20:50:00|1179.03|1176.03|1178.17|1175.17|1182.47|1179.47|1177.53|1174.53|0
1738616100000|2025-02-03 20:55:00|1176.24|1173.24|1172.81|1169.81|1176.67|1173.67|1171.09|1168.09|0
1738616400000|2025-02-03 21:00:00|1172.59|1169.59|1174.95|1171.95|1175.81|1172.81|1171.31|1168.31|0
1738616700000|2025-02-03 21:05:00|1177.74|1174.74|1174.84|1171.84|1178.39|1175.39|1174.74|1171.74|0
1738617000000|2025-02-03 21:10:00|1174.95|1171.95|1173.88|1170.88|1175.81|1172.81|1173.88|1170.88|0
1738617300000|2025-02-03 21:15:00|1173.98|1170.78|1185.46|1182.26|1186.01|1182.81|1173.55|1170.35|0
1738617600000|2025-02-03 21:20:00|1188.59|1185.39|1186.65|1183.45|1191.6|1188.4|1183.86|1180.66|0
1738617900000|2025-02-03 21:25:00|1186.87|1183.67|1189.23|1186.03|1190.09|1186.89|1186.01|1182.81|0
1738618200000|2025-02-03 21:30:00|1189.66|1186.46|1188.59|1185.39|1189.88|1186.68|1187.29|1184.09|0
1738618500000|2025-02-03 21:35:00|1188.37|1185.17|1203.56|1200.36|1205.59|1202.39|1186.22|1183.02|0
1738618800000|2025-02-03 21:40:00|1203.78|1200.58|1201.52|1198.32|1204.76|1201.56|1201.09|1197.89|0
1738619100000|2025-02-03 21:45:00|1201.73|1198.53|1203.13|1199.93|1203.99|1200.79|1200.44|1197.24|0
1738619400000|2025-02-03 21:50:00|1202.91|1199.71|1200.44|1197.24|1202.91|1199.71|1200.22|1197.02|0
1738619700000|2025-02-03 21:55:00|1200.54|1197.34|1201.19|1197.99|1201.19|1197.99|1200.22|1197.02|0
1738620000000|2025-02-03 22:00:00|1201.26|1198.06|1201.05|1197.85|1201.26|1198.06|1200.69|1197.49|0
1738620300000|2025-02-03 22:05:00|1201.17|1197.97|1201.26|1198.06|1201.74|1198.54|1201.01|1197.81|0
1738620600000|2025-02-03 22:10:00|1201.42|1198.22|1201.26|1198.06|1201.86|1198.66|1201.26|1198.06|0
1738620900000|2025-02-03 22:15:00|1201.2|1198|1200.97|1197.77|1201.2|1198|1200.72|1197.52|0
1738621200000|2025-02-03 22:20:00|1201.01|1197.81|1201.33|1198.13|1201.83|1198.63|1201.01|1197.81|0
1738621500000|2025-02-03 22:25:00|1201.35|1198.15|1201.58|1198.38|1201.58|1198.38|1201.33|1198.13|0
1738621800000|2025-02-03 22:30:00|1201.61|1198.41|1201.66|1198.46|1201.95|1198.75|1201.48|1198.28|0
1738622100000|2025-02-03 22:35:00|1201.73|1198.53|1202.04|1198.84|1202.07|1198.87|1201.73|1198.53|0
1738622400000|2025-02-03 22:40:00|1201.85|1198.65|1202.4|1199.2|1202.4|1199.2|1201.85|1198.65|0
1738622700000|2025-02-03 22:45:00|1202.47|1199.27|1203.25|1200.05|1203.25|1200.05|1202.47|1199.27|0
1738623000000|2025-02-03 22:50:00|1203.41|1200.21|1204.48|1201.28|1204.7|1201.5|1202.93|1199.73|0
1738623300000|2025-02-03 22:55:00|1204.23|1201.03|1207.12|1203.92|1207.16|1203.96|1204.23|1201.03|0
1738623600000|2025-02-03 23:00:00|1210.24|1207.04|1204.41|1201.21|1210.24|1207.04|1203.87|1200.67|0
1738623900000|2025-02-03 23:05:00|1204.3|1201.1|1203.87|1200.67|1206.03|1202.83|1203.23|1200.03|0
1738624200000|2025-02-03 23:10:00|1204.09|1200.89|1202.9|1199.7|1204.74|1201.54|1202.9|1199.7|0
1738624500000|2025-02-03 23:15:00|1202.79|1199.59|1203.22|1200.02|1203.87|1200.67|1202.79|1199.59|0
1738624800000|2025-02-03 23:20:00|1203.01|1199.81|1202.57|1199.37|1204.09|1200.89|1201.93|1198.73|0
1738625100000|2025-02-03 23:25:00|1202.68|1199.48|1201.93|1198.73|1203|1199.8|1201.93|1198.73|0
1738625400000|2025-02-03 23:30:00|1202.14|1198.94|1202.46|1199.26|1203.32|1200.12|1200.63|1197.43|0
1738625700000|2025-02-03 23:35:00|1202.24|1199.04|1201.59|1198.39|1203|1199.8|1201.49|1198.29|0
1738626000000|2025-02-03 23:40:00|1202.14|1198.94|1202.79|1199.59|1203.1|1199.9|1201.71|1198.51|0
1738626300000|2025-02-03 23:45:00|1202.67|1199.47|1201.27|1198.07|1203.75|1200.55|1201.27|1198.07|0
1738626600000|2025-02-03 23:50:00|1201.16|1197.96|1201.7|1198.5|1202.14|1198.94|1199.33|1196.13|0
1738626900000|2025-02-03 23:55:00|1201.92|1198.72|1202.57|1199.37|1203|1199.8|1201.92|1198.72|0
1738627200000|2025-02-04 00:00:00|1202.35|1199.15|1199.22|1196.02|1202.78|1199.58|1199.11|1195.91|0
1738627500000|2025-02-04 00:05:00|1199.11|1195.91|1198.46|1195.26|1199.33|1196.13|1197.6|1194.4|0
1738627800000|2025-02-04 00:10:00|1198.57|1195.37|1197.6|1194.4|1199.11|1195.91|1197.06|1193.86|0
1738628100000|2025-02-04 00:15:00|1197.49|1194.29|1196.74|1193.54|1199.43|1196.23|1195.88|1192.68|0
1738628400000|2025-02-04 00:20:00|1196.95|1193.75|1196.09|1192.89|1196.95|1193.75|1195.23|1192.03|0
1738628700000|2025-02-04 00:25:00|1196.31|1193.11|1196.95|1193.75|1197.81|1194.61|1195.87|1192.67|0
1738629000000|2025-02-04 00:30:00|1197.17|1193.97|1198.46|1195.26|1199.32|1196.12|1196.84|1193.64|0
1738629300000|2025-02-04 00:35:00|1198.56|1195.36|1198.35|1195.15|1199.11|1195.91|1197.6|1194.4|0
1738629600000|2025-02-04 00:40:00|1198.46|1195.26|1199.1|1195.9|1199.1|1195.9|1198.24|1195.04|0
1738629900000|2025-02-04 00:45:00|1199.21|1196.01|1196.08|1192.88|1199.21|1196.01|1196.08|1192.88|0
1738630200000|2025-02-04 00:50:00|1196.3|1193.1|1196.51|1193.31|1196.62|1193.42|1195.65|1192.45|0
1738630500000|2025-02-04 00:55:00|1196.3|1193.1|1197.16|1193.96|1197.81|1194.61|1196.3|1193.1|0
1738630800000|2025-02-04 01:00:00|1196.94|1193.74|1194.36|1191.16|1196.94|1193.74|1194.14|1190.94|0
1738631100000|2025-02-04 01:05:00|1194.57|1191.37|1192.31|1189.11|1194.68|1191.48|1192.2|1189|0
1738631400000|2025-02-04 01:10:00|1192.42|1189.22|1190.05|1186.85|1192.63|1189.43|1189.29|1186.09|0
1738631700000|2025-02-04 01:15:00|1190.26|1187.06|1188.92|1185.72|1191.77|1188.57|1188.81|1185.61|0
1738632000000|2025-02-04 01:20:00|1189.14|1185.94|1188.92|1185.72|1191.08|1187.88|1188.06|1184.86|0
1738632300000|2025-02-04 01:25:00|1188.81|1185.61|1189.35|1186.15|1189.78|1186.58|1188.16|1184.96|0
1738632600000|2025-02-04 01:30:00|1189.25|1186.25|1186.23|1183.23|1189.47|1186.47|1184.73|1181.73|0
1738632900000|2025-02-04 01:35:00|1186.45|1183.45|1186.66|1183.66|1187.09|1184.09|1185.8|1182.8|0
1738633200000|2025-02-04 01:40:00|1186.88|1183.88|1188.17|1185.17|1188.82|1185.82|1186.88|1183.88|0
1738633500000|2025-02-04 01:45:00|1187.52|1184.52|1188.39|1185.39|1188.82|1185.82|1186.88|1183.88|0
1738633800000|2025-02-04 01:50:00|1188.38|1185.38|1188.7|1185.7|1189.25|1186.25|1187.95|1184.95|0
1738634100000|2025-02-04 01:55:00|1188.6|1185.6|1189.24|1186.24|1189.89|1186.89|1187.95|1184.95|0
1738634400000|2025-02-04 02:00:00|1189.68|1186.68|1188.6|1185.6|1189.68|1186.68|1187.09|1184.09|0
1738634700000|2025-02-04 02:05:00|1188.81|1185.81|1189.67|1186.67|1189.89|1186.89|1188.38|1185.38|0
1738635000000|2025-02-04 02:10:00|1189.46|1186.46|1189.24|1186.24|1189.67|1186.67|1188.48|1185.48|0
1738635300000|2025-02-04 02:15:00|1189.13|1186.13|1187.95|1184.95|1189.13|1186.13|1187.52|1184.52|0
1738635600000|2025-02-04 02:20:00|1188.16|1185.16|1185.79|1182.79|1188.38|1185.38|1185.36|1182.36|0
1738635900000|2025-02-04 02:25:00|1185.9|1182.9|1187.62|1184.62|1187.95|1184.95|1185.58|1182.58|0
1738636200000|2025-02-04 02:30:00|1187.73|1184.73|1185.57|1182.57|1187.73|1184.73|1184.71|1181.71|0
1738636500000|2025-02-04 02:35:00|1185.79|1182.79|1184.28|1181.28|1186.01|1183.01|1184.28|1181.28|0
1738636800000|2025-02-04 02:40:00|1184.07|1181.07|1182.66|1179.66|1184.07|1181.07|1181.7|1178.7|0
1738637100000|2025-02-04 02:45:00|1182.77|1179.77|1182.13|1179.13|1183.63|1180.63|1182.13|1179.13|0
1738637400000|2025-02-04 02:50:00|1182.34|1179.34|1183.63|1180.63|1184.49|1181.49|1182.23|1179.23|0
1738637700000|2025-02-04 02:55:00|1183.42|1180.42|1182.34|1179.34|1183.63|1180.63|1181.91|1178.91|0
1738638000000|2025-02-04 03:00:00|1182.12|1179.12|1179.76|1176.76|1182.99|1179.99|1179.54|1176.54|0
1738638300000|2025-02-04 03:05:00|1179.54|1176.54|1180.07|1177.07|1180.62|1177.62|1179.33|1176.33|0
1738638600000|2025-02-04 03:10:00|1179.97|1176.97|1181.26|1178.26|1182.12|1179.12|1179.76|1176.76|0
1738638900000|2025-02-04 03:15:00|1181.05|1178.05|1180.4|1177.4|1181.26|1178.26|1179.54|1176.54|0
1738639200000|2025-02-04 03:20:00|1180.18|1177.18|1181.47|1178.47|1181.69|1178.69|1179.75|1176.75|0
1738639500000|2025-02-04 03:25:00|1181.26|1178.26|1181.47|1178.47|1182.22|1179.22|1181.04|1178.04|0
1738639800000|2025-02-04 03:30:00|1181.69|1178.69|1180.4|1177.4|1181.69|1178.69|1179.97|1176.97|0
1738640100000|2025-02-04 03:35:00|1180.61|1177.61|1178.78|1175.78|1181.26|1178.26|1178.03|1175.03|0
1738640400000|2025-02-04 03:40:00|1178.67|1175.67|1176.79|1173.79|1178.89|1175.89|1175.26|1172.26|0
1738640700000|2025-02-04 03:45:00|1176.57|1173.57|1177.21|1174.21|1177.65|1174.65|1176.14|1173.14|0
1738641000000|2025-02-04 03:50:00|1177.43|1174.43|1177.86|1174.86|1178.29|1175.29|1177.21|1174.21|0
1738641300000|2025-02-04 03:55:00|1178.07|1175.07|1178.72|1175.72|1179.36|1176.36|1177.86|1174.86|0
1738641600000|2025-02-04 04:00:00|1179.03|1176.03|1180.11|1177.11|1180.65|1177.65|1179.03|1176.03|0
1738641900000|2025-02-04 04:05:00|1180|1177|1180.65|1177.65|1181.08|1178.08|1179.68|1176.68|0
1738642200000|2025-02-04 04:10:00|1180.86|1177.86|1182.8|1179.8|1182.8|1179.8|1180.43|1177.43|0
1738642500000|2025-02-04 04:15:00|1182.58|1179.58|1181.72|1178.72|1183.23|1180.23|1181.72|1178.72|0
1738642800000|2025-02-04 04:20:00|1181.29|1178.29|1182.15|1179.15|1182.58|1179.58|1181.08|1178.08|0
1738643100000|2025-02-04 04:25:00|1182.37|1179.37|1183.33|1180.33|1183.44|1180.44|1182.15|1179.15|0
1738643400000|2025-02-04 04:30:00|1183.22|1180.22|1180.64|1177.64|1183.22|1180.22|1180.64|1177.64|0
1738643700000|2025-02-04 04:35:00|1180.86|1177.86|1179.78|1176.78|1180.86|1177.86|1179.78|1176.78|0
1738644000000|2025-02-04 04:40:00|1179.89|1176.89|1180.21|1177.21|1180.21|1177.21|1179.14|1176.14|0
1738644300000|2025-02-04 04:45:00|1180.43|1177.43|1177.95|1174.95|1181.29|1178.29|1177.95|1174.95|0
1738644600000|2025-02-04 04:50:00|1178.28|1175.28|1178.49|1175.49|1179.24|1176.24|1177.09|1174.09|0
1738644900000|2025-02-04 04:55:00|1178.59|1175.59|1178.06|1175.06|1179.13|1176.13|1178.06|1175.06|0
1738645200000|2025-02-04 05:00:00|1177.84|1174.84|1169.9|1166.9|1178.49|1175.49|1168.83|1165.83|0
1738645500000|2025-02-04 05:05:00|1168.93|1165.93|1156.09|1151.59|1168.93|1165.93|1143.62|1140.17|0
1738645800000|2025-02-04 05:10:00|1156.41|1151.91|1155.23|1150.73|1162.19|1157.69|1151.6|1147.1|0
1738646100000|2025-02-04 05:15:00|1154.92|1150.42|1153.86|1149.96|1157.5|1153.6|1150.35|1146.45|0
1738646400000|2025-02-04 05:20:00|1153.55|1149.65|1152.81|1149.21|1154.68|1151.08|1144.44|1140.84|0
1738646700000|2025-02-04 05:25:00|1155.48|1151.88|1161.9|1158.3|1163.39|1159.79|1153.13|1149.53|0
1738647000000|2025-02-04 05:30:00|1162|1158.4|1162.32|1158.72|1164.25|1160.65|1159.33|1155.73|0
1738647300000|2025-02-04 05:35:00|1162.11|1158.51|1163.62|1160.02|1166.39|1162.79|1161.69|1158.09|0
1738647600000|2025-02-04 05:40:00|1163.41|1159.81|1163.51|1159.91|1164.05|1160.45|1161.26|1157.66|0
1738647900000|2025-02-04 05:45:00|1163.4|1159.8|1163.4|1159.8|1164.15|1160.55|1162.22|1158.62|0
1738648200000|2025-02-04 05:50:00|1163.62|1160.02|1166.99|1163.39|1172.3|1168.7|1163.62|1160.02|0
1738648500000|2025-02-04 05:55:00|1167.31|1163.71|1162.81|1159.21|1167.31|1163.71|1162.27|1158.67|0
1738648800000|2025-02-04 06:00:00|1162.91|1159.31|1163.24|1159.64|1165.38|1161.78|1162.81|1159.21|0
1738649100000|2025-02-04 06:05:00|1163.45|1159.85|1163.02|1159.42|1164.84|1161.24|1162.06|1158.46|0
1738649400000|2025-02-04 06:10:00|1163.34|1159.74|1160.98|1157.38|1164.09|1160.49|1158.31|1154.71|0
1738649700000|2025-02-04 06:15:00|1161.09|1157.49|1160.88|1157.28|1162.59|1158.99|1159.38|1155.78|0
1738650000000|2025-02-04 06:20:00|1160.55|1156.95|1160.55|1156.95|1161.95|1158.35|1159.38|1155.78|0
1738650300000|2025-02-04 06:25:00|1160.88|1157.28|1161.37|1157.77|1162.38|1158.78|1159.77|1156.17|0
1738650600000|2025-02-04 06:30:00|1161.05|1157.45|1161.37|1157.77|1162.01|1158.41|1158.27|1154.67|0
1738650900000|2025-02-04 06:35:00|1161.16|1157.56|1159.98|1156.38|1161.91|1158.31|1156.56|1152.96|0
1738651200000|2025-02-04 06:40:00|1159.87|1156.27|1162.65|1159.05|1163.62|1160.02|1159.13|1155.53|0
1738651500000|2025-02-04 06:45:00|1162.12|1158.52|1164.58|1160.98|1165.65|1162.05|1160.84|1157.24|0
1738651800000|2025-02-04 06:50:00|1164.79|1161.19|1164.15|1160.55|1165.97|1162.37|1163.62|1160.02|0
1738652100000|2025-02-04 06:55:00|1164.05|1160.45|1169.61|1166.01|1169.83|1166.23|1164.05|1160.45|0
1738652400000|2025-02-04 07:00:00|1169.83|1166.23|1167.14|1163.54|1170.69|1167.09|1166.93|1163.33|0
1738652700000|2025-02-04 07:05:00|1167.26|1163.66|1169.29|1165.69|1170.26|1166.66|1166.93|1163.33|0
1738653000000|2025-02-04 07:10:00|1168.43|1164.83|1172.18|1168.58|1172.18|1168.58|1166.83|1163.23|0
1738653300000|2025-02-04 07:15:00|1171.97|1168.37|1170.68|1167.08|1173.26|1169.66|1170.04|1166.44|0
1738653600000|2025-02-04 07:20:00|1170.25|1166.65|1169.28|1165.68|1171.11|1167.51|1168.97|1165.37|0
1738653900000|2025-02-04 07:25:00|1169.18|1165.58|1169.39|1165.79|1169.93|1166.33|1168.11|1164.51|0
1738654200000|2025-02-04 07:30:00|1169.5|1165.9|1171.42|1167.82|1171.75|1168.15|1168.85|1165.25|0
1738654500000|2025-02-04 07:35:00|1171.32|1167.72|1169.82|1166.22|1171.64|1168.04|1168.53|1164.93|0
1738654800000|2025-02-04 07:40:00|1170.03|1166.43|1168.1|1164.5|1170.03|1166.43|1167.14|1163.54|0
1738655100000|2025-02-04 07:45:00|1167.89|1164.29|1170.35|1166.75|1171.32|1167.72|1167.67|1164.07|0
1738655400000|2025-02-04 07:50:00|1170.46|1166.86|1169.6|1166|1173.03|1169.43|1169.39|1165.79|0
1738655700000|2025-02-04 07:55:00|1169.82|1166.22|1168.1|1164.5|1170.46|1166.86|1166.81|1163.21|0
1738656000000|2025-02-04 08:00:00|1167.99|1164.39|1165.1|1161.5|1172.06|1168.46|1164.24|1160.64|0
1738656300000|2025-02-04 08:05:00|1164.67|1161.07|1163.49|1159.89|1165.74|1162.14|1163.17|1159.57|0
1738656600000|2025-02-04 08:10:00|1163.17|1159.57|1163.81|1160.21|1163.81|1160.21|1159.75|1156.15|0
1738656900000|2025-02-04 08:15:00|1163.38|1159.78|1163.6|1160|1165.1|1161.5|1162.74|1159.14|0
1738657200000|2025-02-04 08:20:00|1163.49|1159.89|1166.91|1163.31|1168.74|1165.14|1163.17|1159.57|0
1738657500000|2025-02-04 08:25:00|1166.81|1163.21|1160.6|1157|1166.81|1163.21|1160.38|1156.78|0
1738657800000|2025-02-04 08:30:00|1160.38|1156.78|1156.11|1152.51|1163.59|1159.99|1155.04|1151.44|0
1738658100000|2025-02-04 08:35:00|1155.89|1152.29|1156.53|1152.93|1156.85|1153.25|1153.33|1149.73|0
1738658400000|2025-02-04 08:40:00|1156.96|1153.36|1152.47|1148.87|1156.96|1153.36|1150.12|1146.52|0
1738658700000|2025-02-04 08:45:00|1152.26|1148.66|1149.37|1145.77|1153.43|1149.83|1148.95|1145.35|0
1738659000000|2025-02-04 08:50:00|1149.48|1145.88|1153.53|1149.93|1153.85|1150.25|1148.18|1144.58|0
1738659300000|2025-02-04 08:55:00|1153.75|1150.15|1157.05|1153.45|1158.23|1154.63|1153.75|1150.15|0
1738659600000|2025-02-04 09:00:00|1157.16|1153.56|1162.29|1158.69|1163.36|1159.76|1157.16|1153.56|0
1738659900000|2025-02-04 09:05:00|1162.18|1158.58|1162.61|1159.01|1163.36|1159.76|1159.73|1156.13|0
1738660200000|2025-02-04 09:10:00|1162.72|1159.12|1162.83|1159.83|1166.46|1163.46|1161.01|1158.01|0
1738660500000|2025-02-04 09:15:00|1162.3|1159.3|1162.29|1159.29|1162.94|1159.94|1160.04|1157.04|0
1738660800000|2025-02-04 09:20:00|1162.51|1159.51|1162.93|1159.93|1163.58|1160.58|1159.08|1156.08|0
1738661100000|2025-02-04 09:25:00|1163.15|1160.15|1163.04|1160.04|1163.36|1160.36|1160.79|1157.79|0
1738661400000|2025-02-04 09:30:00|1162.93|1159.93|1160.79|1157.79|1163.58|1160.58|1160.58|1157.58|0
1738661700000|2025-02-04 09:35:00|1160.58|1157.58|1159.94|1156.94|1162.08|1159.08|1159.08|1156.08|0
1738662000000|2025-02-04 09:40:00|1159.72|1156.72|1158.75|1155.75|1159.72|1156.72|1156.94|1153.94|0
1738662300000|2025-02-04 09:45:00|1159.18|1156.18|1159.93|1156.93|1162.07|1159.07|1159.08|1156.08|0
1738662600000|2025-02-04 09:50:00|1159.51|1156.51|1159.72|1156.72|1161.22|1158.22|1158.86|1155.86|0
1738662900000|2025-02-04 09:55:00|1159.82|1156.82|1159.72|1156.72|1160.68|1157.68|1159.08|1156.08|0
1738663200000|2025-02-04 10:00:00|1159.61|1156.61|1159.29|1156.29|1159.72|1156.72|1157.58|1154.58|0
1738663500000|2025-02-04 10:05:00|1159.39|1156.39|1159.15|1156.15|1161.64|1158.64|1158.94|1155.94|0
1738663800000|2025-02-04 10:10:00|1158.73|1155.73|1163.22|1160.22|1163.65|1160.65|1158.3|1155.3|0
1738664100000|2025-02-04 10:15:00|1163.54|1160.54|1163.22|1160.22|1164.93|1161.93|1162.58|1159.58|0
1738664400000|2025-02-04 10:20:00|1163.65|1160.65|1163.86|1160.86|1165.67|1162.67|1163.43|1160.43|0
1738664700000|2025-02-04 10:25:00|1163.64|1160.64|1163.64|1160.64|1164.93|1161.93|1163|1160|0
1738665000000|2025-02-04 10:30:00|1163.53|1160.53|1162.14|1159.14|1164.28|1161.28|1160.65|1157.65|0
1738665300000|2025-02-04 10:35:00|1162.57|1159.57|1162.57|1159.57|1164.81|1161.81|1161.71|1158.71|0
1738665600000|2025-02-04 10:40:00|1162.78|1159.78|1163.64|1160.64|1163.64|1160.64|1160.22|1157.22|0
1738665900000|2025-02-04 10:45:00|1163.43|1160.43|1164.49|1161.49|1165.35|1162.35|1162.89|1159.89|0
1738666200000|2025-02-04 10:50:00|1164.28|1161.28|1162.78|1159.78|1164.28|1161.28|1162.35|1159.35|0
1738666500000|2025-02-04 10:55:00|1162.57|1159.57|1163.42|1160.42|1164.49|1161.49|1162.57|1159.57|0
1738666800000|2025-02-04 11:00:00|1163.21|1160.21|1164.06|1161.06|1165.56|1162.56|1162.99|1159.99|0
1738667100000|2025-02-04 11:05:00|1163.85|1160.85|1169.63|1166.63|1169.85|1166.85|1163.31|1160.31|0
1738667400000|2025-02-04 11:10:00|1169.42|1166.42|1164.7|1161.7|1169.85|1166.85|1164.27|1161.27|0
1738667700000|2025-02-04 11:15:00|1164.92|1161.92|1163.42|1160.42|1165.99|1162.99|1162.88|1159.88|0
1738668000000|2025-02-04 11:20:00|1163.63|1160.63|1165.13|1162.13|1165.13|1162.13|1160.85|1157.85|0
1738668300000|2025-02-04 11:25:00|1164.91|1161.91|1167.48|1164.48|1168.13|1165.13|1164.7|1161.7|0
1738668600000|2025-02-04 11:30:00|1167.59|1164.59|1167.27|1164.27|1167.59|1164.59|1166.41|1163.41|0
1738668900000|2025-02-04 11:35:00|1167.48|1164.48|1165.55|1162.55|1167.48|1164.48|1164.7|1161.7|0
1738669200000|2025-02-04 11:40:00|1165.34|1162.34|1166.62|1163.62|1167.27|1164.27|1164.91|1161.91|0
1738669500000|2025-02-04 11:45:00|1166.41|1163.41|1167.48|1164.48|1168.12|1165.12|1165.12|1162.12|0
1738669800000|2025-02-04 11:50:00|1167.27|1164.27|1165.34|1162.34|1167.27|1164.27|1165.12|1162.12|0
1738670100000|2025-02-04 11:55:00|1165.12|1162.12|1164.48|1161.48|1165.76|1162.76|1163.41|1160.41|0
1738670400000|2025-02-04 12:00:00|1164.69|1161.69|1168.44|1165.44|1168.76|1165.76|1164.69|1161.69|0
1738670700000|2025-02-04 12:05:00|1168.33|1165.33|1169.4|1166.4|1169.62|1166.62|1167.58|1164.58|0
1738671000000|2025-02-04 12:10:00|1169.83|1166.83|1169.62|1166.62|1171.98|1168.98|1169.62|1166.62|0
1738671300000|2025-02-04 12:15:00|1169.83|1166.83|1171.12|1168.12|1172.19|1169.19|1169.4|1166.4|0
1738671600000|2025-02-04 12:20:00|1171.33|1168.33|1170.26|1167.26|1171.97|1168.97|1169.29|1166.29|0
1738671900000|2025-02-04 12:25:00|1170.47|1167.47|1173.05|1170.05|1173.47|1170.47|1168.97|1165.97|0
1738672200000|2025-02-04 12:30:00|1173.26|1170.26|1173.47|1170.47|1174.55|1171.55|1172.19|1169.19|0
1738672500000|2025-02-04 12:35:00|1174.33|1171.33|1176.48|1173.48|1177.55|1174.55|1173.69|1170.69|0
1738672800000|2025-02-04 12:40:00|1176.26|1173.26|1176.05|1173.05|1180.13|1177.13|1174.54|1171.54|0
1738673100000|2025-02-04 12:45:00|1175.83|1172.83|1173.36|1170.36|1175.83|1172.83|1172.18|1169.18|0
1738673400000|2025-02-04 12:50:00|1174.11|1171.11|1176.47|1173.47|1176.9|1173.9|1173.25|1170.25|0
1738673700000|2025-02-04 12:55:00|1176.26|1173.26|1176.79|1173.79|1179.58|1176.58|1175.19|1172.19|0
1738674000000|2025-02-04 13:00:00|1176.47|1173.47|1175.5|1172.5|1176.47|1173.47|1172.18|1169.18|0
1738674300000|2025-02-04 13:05:00|1175.61|1172.61|1176.84|1173.84|1177.16|1174.16|1173.83|1170.83|0
1738674600000|2025-02-04 13:10:00|1176.63|1173.63|1176.55|1173.55|1177.81|1174.81|1174.62|1171.62|0
1738674900000|2025-02-04 13:15:00|1176.77|1173.77|1177.19|1174.19|1178.05|1175.05|1175.58|1172.58|0
1738675200000|2025-02-04 13:20:00|1176.98|1173.98|1178.37|1175.37|1179.34|1176.34|1176.44|1173.44|0
1738675500000|2025-02-04 13:25:00|1178.59|1175.59|1176.76|1173.76|1179.34|1176.34|1175.69|1172.69|0
1738675800000|2025-02-04 13:30:00|1176.55|1173.55|1176.12|1173.12|1176.98|1173.98|1175.04|1172.04|0
1738676100000|2025-02-04 13:35:00|1176.33|1173.33|1175.26|1172.26|1176.76|1173.76|1174.83|1171.83|0
1738676400000|2025-02-04 13:40:00|1175.47|1172.47|1172.68|1169.68|1175.47|1172.47|1171.39|1168.39|0
1738676700000|2025-02-04 13:45:00|1172.89|1169.89|1171.82|1168.82|1173.75|1170.75|1170.96|1167.96|0
1738677000000|2025-02-04 13:50:00|1171.6|1168.6|1171.82|1168.82|1173.1|1170.1|1170.96|1167.96|0
1738677300000|2025-02-04 13:55:00|1172.03|1169.03|1171.6|1168.6|1172.24|1169.24|1169.24|1166.24|0
1738677600000|2025-02-04 14:00:00|1171.38|1168.38|1173.75|1170.75|1174.18|1171.18|1170.41|1167.41|0
1738677900000|2025-02-04 14:05:00|1173.53|1170.53|1175.25|1172.25|1175.25|1172.25|1173.32|1170.32|0
1738678200000|2025-02-04 14:10:00|1175.68|1172.68|1172.67|1169.67|1175.89|1172.89|1172.67|1169.67|0
1738678500000|2025-02-04 14:15:00|1172.88|1169.88|1171.17|1168.17|1172.88|1169.88|1170.95|1167.95|0
1738678800000|2025-02-04 14:20:00|1170.95|1167.95|1171.38|1168.38|1171.81|1168.81|1169.88|1166.88|0
1738679100000|2025-02-04 14:25:00|1171.81|1168.81|1173.53|1170.53|1173.84|1170.84|1170.52|1167.52|0
1738679400000|2025-02-04 14:30:00|1172.88|1169.88|1174.22|1171.22|1175.73|1172.73|1168.59|1165.59|0
1738679700000|2025-02-04 14:35:00|1174.01|1171.01|1176.86|1173.86|1179.01|1176.01|1173.36|1170.36|0
1738680000000|2025-02-04 14:40:00|1177.07|1174.07|1176.64|1173.64|1178.79|1175.79|1172.77|1169.77|0
1738680300000|2025-02-04 14:45:00|1176.43|1173.43|1177.1|1174.1|1177.72|1174.72|1174.06|1171.06|0
1738680600000|2025-02-04 14:50:00|1177.74|1174.74|1183.33|1180.33|1183.33|1180.33|1175.59|1172.59|0
1738680900000|2025-02-04 14:55:00|1182.9|1179.9|1183.24|1180.24|1184.86|1181.86|1181.4|1178.4|0
1738681200000|2025-02-04 15:00:00|1184.1|1181.1|1190.68|1187.68|1190.89|1187.89|1184.1|1181.1|0
1738681500000|2025-02-04 15:05:00|1190.25|1187.25|1196.77|1193.77|1197.85|1194.85|1189.01|1186.01|0
1738681800000|2025-02-04 15:10:00|1196.56|1193.56|1196.08|1193.08|1199.15|1196.15|1195.05|1192.05|0
1738682100000|2025-02-04 15:15:00|1196.73|1193.73|1202.34|1199.34|1202.56|1199.56|1196.3|1193.3|0
1738682400000|2025-02-04 15:20:00|1201.91|1198.91|1198.67|1195.67|1201.91|1198.91|1196.94|1193.94|0
1738682700000|2025-02-04 15:25:00|1198.89|1195.89|1197.59|1194.59|1200.83|1197.83|1197.37|1194.37|0
1738683000000|2025-02-04 15:30:00|1197.37|1194.37|1199.75|1196.75|1201.04|1198.04|1194.14|1191.14|0
1738683300000|2025-02-04 15:35:00|1198.88|1195.88|1201.69|1198.69|1202.77|1199.77|1196.51|1193.51|0
1738683600000|2025-02-04 15:40:00|1201.47|1198.47|1201.47|1198.47|1203.63|1200.63|1200.82|1197.82|0
1738683900000|2025-02-04 15:45:00|1201.69|1198.69|1200.82|1197.82|1201.9|1198.9|1197.16|1194.16|0
1738684200000|2025-02-04 15:50:00|1199.53|1196.53|1198.07|1195.07|1199.53|1196.53|1193.75|1190.75|0
1738684500000|2025-02-04 15:55:00|1197.64|1194.64|1193.53|1190.53|1198.29|1195.29|1192.02|1189.02|0
1738684800000|2025-02-04 16:00:00|1193.74|1190.74|1200.66|1197.66|1201.1|1198.1|1193.74|1190.74|0
1738685100000|2025-02-04 16:05:00|1201.1|1198.1|1201.96|1198.96|1202.83|1199.83|1199.8|1196.8|0
1738685400000|2025-02-04 16:10:00|1201.75|1198.75|1202.18|1199.18|1202.61|1199.61|1201.1|1198.1|0
1738685700000|2025-02-04 16:15:00|1202.61|1199.61|1202.61|1199.61|1203.91|1200.91|1201.96|1198.96|0
1738686000000|2025-02-04 16:20:00|1202.39|1199.39|1202.83|1199.83|1204.34|1201.34|1201.31|1198.31|0
1738686300000|2025-02-04 16:25:00|1203.04|1200.04|1208.11|1205.11|1208.33|1205.33|1202.61|1199.61|0
1738686600000|2025-02-04 16:30:00|1208.33|1205.33|1205.73|1202.73|1209.19|1206.19|1205.29|1202.29|0
1738686900000|2025-02-04 16:35:00|1205.94|1202.94|1208.11|1205.11|1208.11|1205.11|1205.73|1202.73|0
1738687200000|2025-02-04 16:40:00|1208.33|1205.33|1204.43|1201.43|1208.76|1205.76|1202.91|1199.91|0
1738687500000|2025-02-04 16:45:00|1204.21|1201.21|1200.1|1197.1|1204.64|1201.64|1199.88|1196.88|0
1738687800000|2025-02-04 16:50:00|1200.31|1197.31|1202.47|1199.47|1202.69|1199.69|1197.93|1194.93|0
1738688100000|2025-02-04 16:55:00|1202.26|1199.26|1202.91|1199.91|1203.34|1200.34|1199.23|1196.23|0
1738688400000|2025-02-04 17:00:00|1203.34|1200.34|1204.2|1201.2|1204.85|1201.85|1202.04|1199.04|0
1738688700000|2025-02-04 17:05:00|1204.42|1201.42|1202.25|1199.25|1204.85|1201.85|1202.25|1199.25|0
1738689000000|2025-02-04 17:10:00|1202.47|1199.47|1204.2|1201.2|1205.29|1202.29|1201.61|1198.61|0
1738689300000|2025-02-04 17:15:00|1203.99|1200.99|1195.33|1192.33|1205.07|1202.07|1194.04|1191.04|0
1738689600000|2025-02-04 17:20:00|1195.76|1192.76|1196.2|1193.2|1197.71|1194.71|1191.87|1188.87|0
1738689900000|2025-02-04 17:25:00|1195.98|1192.98|1188.85|1185.85|1196.2|1193.2|1187.99|1184.99|0
1738690200000|2025-02-04 17:30:00|1189.5|1186.5|1188.63|1185.63|1190.79|1187.79|1185.61|1182.61|0
1738690500000|2025-02-04 17:35:00|1188.85|1185.85|1192.77|1189.77|1194.03|1191.03|1188.85|1185.85|0
1738690800000|2025-02-04 17:40:00|1192.55|1189.55|1195.36|1192.36|1196|1193|1191.47|1188.47|0
1738691100000|2025-02-04 17:45:00|1194.92|1191.92|1192.43|1189.43|1195.36|1192.36|1191.35|1188.35|0
1738691400000|2025-02-04 17:50:00|1192.65|1189.65|1194.16|1191.16|1195.67|1192.67|1192.65|1189.65|0
1738691700000|2025-02-04 17:55:00|1193.94|1190.94|1198.7|1195.7|1198.92|1195.92|1193.94|1190.94|0
1738692000000|2025-02-04 18:00:00|1198.27|1195.27|1193.94|1190.94|1198.92|1195.92|1193.72|1190.72|0
1738692300000|2025-02-04 18:05:00|1193.72|1190.72|1193.51|1190.51|1194.16|1191.16|1190.91|1187.91|0
1738692600000|2025-02-04 18:10:00|1193.72|1190.72|1196.1|1193.1|1197.4|1194.4|1193.07|1190.07|0
1738692900000|2025-02-04 18:15:00|1196.32|1193.32|1197.62|1194.62|1198.05|1195.05|1196.32|1193.32|0
1738693200000|2025-02-04 18:20:00|1197.83|1194.83|1200.21|1197.21|1200.21|1197.21|1196.1|1193.1|0
1738693500000|2025-02-04 18:25:00|1200.65|1197.65|1200.21|1197.21|1201.08|1198.08|1199.13|1196.13|0
1738693800000|2025-02-04 18:30:00|1199.78|1196.78|1200.64|1197.64|1201.08|1198.08|1199.56|1196.56|0
1738694100000|2025-02-04 18:35:00|1200.86|1197.86|1197.83|1194.83|1200.86|1197.86|1197.61|1194.61|0
1738694400000|2025-02-04 18:40:00|1198.05|1195.05|1198.69|1195.69|1199.34|1196.34|1198.05|1195.05|0
1738694700000|2025-02-04 18:45:00|1198.91|1195.91|1199.34|1196.34|1199.56|1196.56|1198.48|1195.48|0
1738695000000|2025-02-04 18:50:00|1199.56|1196.56|1198.91|1195.91|1200.86|1197.86|1197.83|1194.83|0
1738695300000|2025-02-04 18:55:00|1199.12|1196.12|1196.53|1193.53|1199.99|1196.99|1196.53|1193.53|0
1738695600000|2025-02-04 19:00:00|1196.09|1193.09|1200.64|1197.64|1201.07|1198.07|1195.45|1192.45|0
1738695900000|2025-02-04 19:05:00|1200.42|1197.42|1203.45|1200.45|1203.89|1200.89|1200.42|1197.42|0
1738696200000|2025-02-04 19:10:00|1203.67|1200.67|1204.97|1201.97|1205.84|1202.84|1203.67|1200.67|0
1738696500000|2025-02-04 19:15:00|1205.19|1202.19|1206.27|1203.27|1206.27|1203.27|1204.53|1201.53|0
1738696800000|2025-02-04 19:20:00|1206.48|1203.48|1206.7|1203.7|1208.65|1205.65|1205.4|1202.4|0
1738697100000|2025-02-04 19:25:00|1206.48|1203.48|1206.7|1203.7|1206.92|1203.92|1205.18|1202.18|0
1738697400000|2025-02-04 19:30:00|1206.92|1203.92|1208.43|1205.43|1209.08|1206.08|1206.92|1203.92|0
1738697700000|2025-02-04 19:35:00|1208.65|1205.65|1208|1205|1210.39|1207.39|1207.56|1204.56|0
1738698000000|2025-02-04 19:40:00|1207.78|1204.78|1207.78|1204.78|1209.08|1206.08|1206.26|1203.26|0
1738698300000|2025-02-04 19:45:00|1208|1205|1206.04|1203.04|1208.65|1205.65|1205.39|1202.39|0
1738698600000|2025-02-04 19:50:00|1206.26|1203.26|1206.69|1203.69|1207.13|1204.13|1204.74|1201.74|0
1738698900000|2025-02-04 19:55:00|1206.91|1203.91|1203.01|1200.01|1207.34|1204.34|1198.03|1195.03|0
1738699200000|2025-02-04 20:00:00|1203.66|1200.66|1202.79|1199.79|1203.88|1200.88|1200.84|1197.84|0
1738699500000|2025-02-04 20:05:00|1202.57|1199.57|1204.31|1201.31|1205.17|1202.17|1202.57|1199.57|0
1738699800000|2025-02-04 20:10:00|1204.52|1201.52|1206.26|1203.26|1206.91|1203.91|1204.31|1201.31|0
1738700100000|2025-02-04 20:15:00|1205.82|1202.82|1204.74|1201.74|1206.47|1203.47|1203.22|1200.22|0
1738700400000|2025-02-04 20:20:00|1204.52|1201.52|1201.49|1198.49|1204.74|1201.74|1200.62|1197.62|0
1738700700000|2025-02-04 20:25:00|1201.27|1198.27|1199.54|1196.54|1202.35|1199.35|1199.32|1196.32|0
1738701000000|2025-02-04 20:30:00|1198.89|1195.89|1201.49|1198.49|1202.57|1199.57|1198.89|1195.89|0
1738701300000|2025-02-04 20:35:00|1201.92|1198.92|1205.82|1202.82|1206.25|1203.25|1201.05|1198.05|0
1738701600000|2025-02-04 20:40:00|1206.03|1203.03|1204.3|1201.3|1206.47|1203.47|1203.86|1200.86|0
1738701900000|2025-02-04 20:45:00|1204.51|1201.51|1203.65|1200.65|1204.73|1201.73|1202.35|1199.35|0
1738702200000|2025-02-04 20:50:00|1203.43|1200.43|1207.11|1204.11|1207.76|1204.76|1202.56|1199.56|0
1738702500000|2025-02-04 20:55:00|1206.46|1203.46|1204.94|1201.94|1209.93|1206.93|1204.94|1201.94|0
1738702800000|2025-02-04 21:00:00|1205.59|1202.59|1195.64|1192.64|1208.19|1205.19|1194.13|1191.13|0
1738703100000|2025-02-04 21:05:00|1196.29|1193.29|1198.88|1195.88|1200.61|1197.61|1196.29|1193.29|0
1738703400000|2025-02-04 21:10:00|1199.53|1196.53|1195.31|1192.31|1199.53|1196.53|1195.31|1192.31|0
1738703700000|2025-02-04 21:15:00|1195.3|1192.1|1195.77|1192.57|1199.41|1196.21|1195.3|1192.1|0
1738704000000|2025-02-04 21:20:00|1195.65|1192.45|1193.6|1190.4|1195.77|1192.57|1190.79|1187.59|0
1738704300000|2025-02-04 21:25:00|1194.04|1190.84|1192.95|1189.75|1195.33|1192.13|1192.74|1189.54|0
1738704600000|2025-02-04 21:30:00|1192.74|1189.54|1192.3|1189.1|1194.47|1191.27|1192.09|1188.89|0
1738704900000|2025-02-04 21:35:00|1192.09|1188.89|1190.57|1187.37|1192.52|1189.32|1189.28|1186.08|0
1738705200000|2025-02-04 21:40:00|1190.14|1186.94|1190.57|1187.37|1190.79|1187.59|1187.76|1184.56|0
1738705500000|2025-02-04 21:45:00|1190.36|1187.16|1192.84|1189.64|1193.17|1189.97|1190.24|1187.04|0
1738705800000|2025-02-04 21:50:00|1192.95|1189.75|1190.14|1186.94|1192.95|1189.75|1190.14|1186.94|0
1738706100000|2025-02-04 21:55:00|1190.57|1187.37|1190.67|1187.47|1191|1187.8|1189.92|1186.72|0
1738706400000|2025-02-04 22:00:00|1190.46|1187.26|1189.75|1186.55|1190.52|1187.32|1189.4|1186.2|0
1738706700000|2025-02-04 22:05:00|1189.56|1186.36|1189.53|1186.33|1190.23|1187.03|1189.18|1185.98|0
1738707000000|2025-02-04 22:10:00|1189.4|1186.2|1189.72|1186.52|1190|1186.8|1189.3|1186.1|0
1738707300000|2025-02-04 22:15:00|1189.79|1186.59|1190.07|1186.87|1190.1|1186.9|1189.72|1186.52|0
1738707600000|2025-02-04 22:20:00|1190.04|1186.84|1189.96|1186.76|1190.04|1186.84|1189.59|1186.39|0
1738707900000|2025-02-04 22:25:00|1190.36|1187.16|1190.53|1187.33|1190.53|1187.33|1189.92|1186.72|0
1738708200000|2025-02-04 22:30:00|1190.97|1187.77|1190.36|1187.16|1191.16|1187.96|1190.3|1187.1|0
1738708500000|2025-02-04 22:35:00|1190.3|1187.1|1189.47|1186.27|1190.46|1187.26|1188.66|1185.46|0
1738708800000|2025-02-04 22:40:00|1189.25|1186.05|1189.31|1186.11|1189.57|1186.37|1189.12|1185.92|0
1738709100000|2025-02-04 22:45:00|1189.35|1186.15|1189.66|1186.46|1189.85|1186.65|1189.35|1186.15|0
1738709400000|2025-02-04 22:50:00|1189.63|1186.43|1189.28|1186.08|1189.63|1186.43|1189.16|1185.96|0
1738709700000|2025-02-04 22:55:00|1189.22|1186.02|1188.05|1184.85|1189.22|1186.02|1187.76|1184.56|0
1738710000000|2025-02-04 23:00:00|1187.63|1184.43|1190.77|1187.57|1191.85|1188.65|1185.04|1181.84|0
1738710300000|2025-02-04 23:05:00|1190.44|1187.24|1187.85|1184.65|1190.55|1187.35|1187.74|1184.54|0
1738710600000|2025-02-04 23:10:00|1187.74|1184.54|1190.98|1187.78|1190.98|1187.78|1186.88|1183.68|0
1738710900000|2025-02-04 23:15:00|1190.77|1187.57|1189.47|1186.27|1192.28|1189.08|1189.47|1186.27|0
1738711200000|2025-02-04 23:20:00|1189.57|1186.37|1189.9|1186.7|1191.42|1188.22|1189.47|1186.27|0
1738711500000|2025-02-04 23:25:00|1189.79|1186.59|1190.55|1187.35|1191.2|1188|1189.25|1186.05|0
1738711800000|2025-02-04 23:30:00|1190.98|1187.78|1190.65|1187.45|1191.85|1188.65|1190.33|1187.13|0
1738712100000|2025-02-04 23:35:00|1190.76|1187.56|1189.47|1186.27|1190.76|1187.56|1188.82|1185.62|0
1738712400000|2025-02-04 23:40:00|1189.25|1186.05|1190.98|1187.78|1191.19|1187.99|1189.25|1186.05|0
1738712700000|2025-02-04 23:45:00|1190.76|1187.56|1189.68|1186.48|1190.98|1187.78|1189.46|1186.26|0
1738713000000|2025-02-04 23:50:00|1189.9|1186.7|1188.38|1185.18|1190.33|1187.13|1188.27|1185.07|0
1738713300000|2025-02-04 23:55:00|1188.6|1185.4|1187.3|1184.1|1189.03|1185.83|1187.3|1184.1|0
1738713600000|2025-02-05 00:00:00|1188.17|1184.97|1186.22|1183.02|1188.38|1185.18|1185.36|1182.16|0
1738713900000|2025-02-05 00:05:00|1186.44|1183.24|1188.6|1185.4|1189.03|1185.83|1185.79|1182.59|0
1738714200000|2025-02-05 00:10:00|1188.81|1185.61|1191.4|1188.2|1192.05|1188.85|1188.27|1185.07|0
1738714500000|2025-02-05 00:15:00|1191.19|1187.99|1190.54|1187.34|1191.4|1188.2|1190.32|1187.12|0
1738714800000|2025-02-05 00:20:00|1190.97|1187.77|1190.75|1187.55|1191.4|1188.2|1190.64|1187.44|0
1738715100000|2025-02-05 00:25:00|1190.97|1187.77|1191.83|1188.63|1191.83|1188.63|1190.75|1187.55|0
1738715400000|2025-02-05 00:30:00|1192.27|1189.07|1194.64|1191.44|1194.64|1191.44|1192.27|1189.07|0
1738715700000|2025-02-05 00:35:00|1194.43|1191.23|1195.72|1192.52|1195.94|1192.74|1194.43|1191.23|0
1738716000000|2025-02-05 00:40:00|1195.29|1192.09|1194.64|1191.44|1196.59|1193.39|1194.43|1191.23|0
1738716300000|2025-02-05 00:45:00|1194.43|1191.23|1192.69|1189.49|1195.51|1192.31|1192.69|1189.49|0
1738716600000|2025-02-05 00:50:00|1192.48|1189.28|1194.21|1191.01|1194.31|1191.11|1192.48|1189.28|0
1738716900000|2025-02-05 00:55:00|1194.09|1190.89|1193.77|1190.57|1194.42|1191.22|1193.12|1189.92|0
1738717200000|2025-02-05 01:00:00|1193.56|1190.36|1193.88|1190.68|1194.42|1191.22|1193.34|1190.14|0
1738717500000|2025-02-05 01:05:00|1194.2|1191|1193.34|1190.14|1194.64|1191.44|1192.69|1189.49|0
1738717800000|2025-02-05 01:10:00|1193.55|1190.35|1193.99|1190.79|1194.2|1191|1193.34|1190.14|0
1738718100000|2025-02-05 01:15:00|1194.2|1191|1196.26|1193.06|1197.12|1193.92|1194.2|1191|0
1738718400000|2025-02-05 01:20:00|1196.47|1193.27|1195.18|1191.98|1197.34|1194.14|1195.18|1191.98|0
1738718700000|2025-02-05 01:25:00|1195.5|1192.3|1195.61|1192.41|1196.47|1193.27|1194.96|1191.76|0
1738719000000|2025-02-05 01:30:00|1195.51|1192.51|1190.97|1187.97|1195.51|1192.51|1189.67|1186.67|0
1738719300000|2025-02-05 01:35:00|1190.86|1187.86|1190.1|1187.1|1191.18|1188.18|1189.03|1186.03|0
1738719600000|2025-02-05 01:40:00|1189.89|1186.89|1190.32|1187.32|1190.97|1187.97|1189.67|1186.67|0
1738719900000|2025-02-05 01:45:00|1190.53|1187.53|1189.96|1186.96|1191.18|1188.18|1188.93|1185.93|0
1738720200000|2025-02-05 01:50:00|1189.74|1186.74|1190.06|1187.06|1190.39|1187.39|1188.66|1185.66|0
1738720500000|2025-02-05 01:55:00|1189.96|1186.96|1188.01|1185.01|1190.17|1187.17|1187.8|1184.8|0
1738720800000|2025-02-05 02:00:00|1187.8|1184.8|1187.8|1184.8|1188.44|1185.44|1186.72|1183.72|0
1738721100000|2025-02-05 02:05:00|1187.68|1184.68|1188.44|1185.44|1188.44|1185.44|1187.15|1184.15|0
1738721400000|2025-02-05 02:10:00|1188.66|1185.66|1189.09|1186.09|1189.62|1186.62|1187.36|1184.36|0
1738721700000|2025-02-05 02:15:00|1188.87|1185.87|1188.22|1185.22|1188.87|1185.87|1188.01|1185.01|0
1738722000000|2025-02-05 02:20:00|1188.44|1185.44|1186.93|1183.93|1188.87|1185.87|1186.93|1183.93|0
1738722300000|2025-02-05 02:25:00|1186.71|1183.71|1187.36|1184.36|1187.46|1184.46|1185.85|1182.85|0
1738722600000|2025-02-05 02:30:00|1187.14|1184.14|1188.44|1185.44|1188.65|1185.65|1186.71|1183.71|0
1738722900000|2025-02-05 02:35:00|1188.65|1185.65|1188.44|1185.44|1188.65|1185.65|1187.57|1184.57|0
1738723200000|2025-02-05 02:40:00|1188.32|1185.32|1188.87|1185.87|1189.08|1186.08|1188|1185|0
1738723500000|2025-02-05 02:45:00|1189.08|1186.08|1189.3|1186.3|1189.94|1186.94|1189.08|1186.08|0
1738723800000|2025-02-05 02:50:00|1189.18|1186.18|1188.32|1185.32|1189.18|1186.18|1188|1185|0
1738724100000|2025-02-05 02:55:00|1188.22|1185.22|1185.41|1182.41|1188.65|1185.65|1184.98|1181.98|0
1738724400000|2025-02-05 03:00:00|1185.63|1182.63|1186.27|1183.27|1187.35|1184.35|1185.63|1182.63|0
1738724700000|2025-02-05 03:05:00|1186.38|1183.38|1186.7|1183.7|1186.7|1183.7|1184.98|1181.98|0
1738725000000|2025-02-05 03:10:00|1186.81|1183.81|1186.05|1183.05|1186.92|1183.92|1186.05|1183.05|0
1738725300000|2025-02-05 03:15:00|1185.94|1182.94|1186.05|1183.05|1186.59|1183.59|1185.62|1182.62|0
1738725600000|2025-02-05 03:20:00|1185.94|1182.94|1184.11|1181.11|1186.27|1183.27|1183.47|1180.47|0
1738725900000|2025-02-05 03:25:00|1183.9|1180.9|1184.11|1181.11|1184.33|1181.33|1183.46|1180.46|0
1738726200000|2025-02-05 03:30:00|1184.33|1181.33|1184.76|1181.76|1185.19|1182.19|1184.21|1181.21|0
1738726500000|2025-02-05 03:35:00|1184.97|1181.97|1185.83|1182.83|1185.83|1182.83|1184.32|1181.32|0
1738726800000|2025-02-05 03:40:00|1185.62|1182.62|1186.05|1183.05|1186.26|1183.26|1185.19|1182.19|0
1738727100000|2025-02-05 03:45:00|1186.15|1183.15|1184.54|1181.54|1186.15|1183.15|1184.43|1181.43|0
1738727400000|2025-02-05 03:50:00|1184.64|1181.64|1184.32|1181.32|1184.75|1181.75|1183.89|1180.89|0
1738727700000|2025-02-05 03:55:00|1184.54|1181.54|1182.6|1179.6|1184.54|1181.54|1181.95|1178.95|0
1738728000000|2025-02-05 04:00:00|1182.81|1179.81|1181.52|1178.52|1183.03|1180.03|1180.87|1177.87|0
1738728300000|2025-02-05 04:05:00|1181.73|1178.73|1182.81|1179.81|1182.81|1179.81|1181.62|1178.62|0
1738728600000|2025-02-05 04:10:00|1182.7|1179.7|1182.59|1179.59|1183.24|1180.24|1182.16|1179.16|0
1738728900000|2025-02-05 04:15:00|1182.48|1179.48|1181.62|1178.62|1182.81|1179.81|1181.3|1178.3|0
1738729200000|2025-02-05 04:20:00|1181.73|1178.73|1181.83|1178.83|1182.38|1179.38|1181.62|1178.62|0
1738729500000|2025-02-05 04:25:00|1181.94|1178.94|1181.94|1178.94|1182.59|1179.59|1180.87|1177.87|0
1738729800000|2025-02-05 04:30:00|1182.16|1179.16|1183.45|1180.45|1183.45|1180.45|1181.51|1178.51|0
1738730100000|2025-02-05 04:35:00|1183.67|1180.67|1183.23|1180.23|1183.98|1180.98|1183.02|1180.02|0
1738730400000|2025-02-05 04:40:00|1183.02|1180.02|1183.77|1180.77|1183.88|1180.88|1183.02|1180.02|0
1738730700000|2025-02-05 04:45:00|1183.66|1180.66|1183.88|1180.88|1183.98|1180.98|1183.02|1180.02|0
1738731000000|2025-02-05 04:50:00|1184.09|1181.09|1182.58|1179.58|1184.09|1181.09|1182.37|1179.37|0
1738731300000|2025-02-05 04:55:00|1182.47|1179.47|1183.98|1180.98|1184.09|1181.09|1182.37|1179.37|0
1738731600000|2025-02-05 05:00:00|1184.09|1181.09|1184.52|1181.52|1184.95|1181.95|1183.88|1180.88|0
1738731900000|2025-02-05 05:05:00|1184.62|1181.62|1184.41|1181.41|1184.62|1181.62|1183.23|1180.23|0
1738732200000|2025-02-05 05:10:00|1184.3|1181.3|1184.3|1181.3|1184.74|1181.74|1183.87|1180.87|0
1738732500000|2025-02-05 05:15:00|1184.09|1181.09|1184.09|1181.09|1184.95|1181.95|1184.09|1181.09|0
1738732800000|2025-02-05 05:20:00|1183.87|1180.87|1184.09|1181.09|1184.19|1181.19|1183.44|1180.44|0
1738733100000|2025-02-05 05:25:00|1183.87|1180.87|1182.68|1179.68|1183.87|1180.87|1182.36|1179.36|0
1738733400000|2025-02-05 05:30:00|1182.79|1179.79|1182.36|1179.36|1183.22|1180.22|1181.5|1178.5|0
1738733700000|2025-02-05 05:35:00|1182.14|1179.14|1181.5|1178.5|1182.36|1179.36|1180.85|1177.85|0
1738734000000|2025-02-05 05:40:00|1181.71|1178.71|1181.49|1178.49|1182.57|1179.57|1181.28|1178.28|0
1738734300000|2025-02-05 05:45:00|1181.28|1178.28|1181.17|1178.17|1181.92|1178.92|1181.06|1178.06|0
1738734600000|2025-02-05 05:50:00|1181.28|1178.28|1180.42|1177.42|1181.28|1178.28|1179.98|1176.98|0
1738734900000|2025-02-05 05:55:00|1180.63|1177.63|1180.41|1177.41|1180.63|1177.63|1179.77|1176.77|0
1738735200000|2025-02-05 06:00:00|1180.63|1177.63|1179.12|1176.12|1180.63|1177.63|1178.91|1175.91|0
1738735500000|2025-02-05 06:05:00|1179.34|1176.34|1179.55|1176.55|1179.98|1176.98|1178.9|1175.9|0
1738735800000|2025-02-05 06:10:00|1179.77|1176.77|1179.55|1176.55|1180.2|1177.2|1179.12|1176.12|0
1738736100000|2025-02-05 06:15:00|1179.76|1176.76|1181.27|1178.27|1181.37|1178.37|1179.33|1176.33|0
1738736400000|2025-02-05 06:20:00|1181.49|1178.49|1182.56|1179.56|1182.56|1179.56|1181.27|1178.27|0
1738736700000|2025-02-05 06:25:00|1182.67|1179.67|1181.92|1178.92|1183.42|1180.42|1181.16|1178.16|0
1738737000000|2025-02-05 06:30:00|1182.13|1179.13|1182.56|1179.56|1182.99|1179.99|1181.92|1178.92|0
1738737300000|2025-02-05 06:35:00|1182.78|1179.78|1179.11|1176.11|1182.78|1179.78|1178.68|1175.68|0
1738737600000|2025-02-05 06:40:00|1178.9|1175.9|1178.47|1175.47|1180.19|1177.19|1177.17|1174.17|0
1738737900000|2025-02-05 06:45:00|1178.68|1175.68|1178.68|1175.68|1179.43|1176.43|1178.03|1175.03|0
1738738200000|2025-02-05 06:50:00|1178.57|1175.57|1179.11|1176.11|1179.11|1176.11|1178.03|1175.03|0
1738738500000|2025-02-05 06:55:00|1178.89|1175.89|1178.68|1175.68|1179.11|1176.11|1178.25|1175.25|0
1738738800000|2025-02-05 07:00:00|1178.46|1175.46|1177.35|1174.35|1178.64|1175.64|1174.75|1171.75|0
1738739100000|2025-02-05 07:05:00|1177.13|1174.13|1177.56|1174.56|1178.1|1175.1|1176.49|1173.49|0
1738739400000|2025-02-05 07:10:00|1177.99|1174.99|1178.21|1175.21|1179.07|1176.07|1177.34|1174.34|0
1738739700000|2025-02-05 07:15:00|1177.99|1174.99|1178.85|1175.85|1179.07|1176.07|1177.34|1174.34|0
1738740000000|2025-02-05 07:20:00|1178.74|1175.74|1179.49|1176.49|1180.35|1177.35|1178.52|1175.52|0
1738740300000|2025-02-05 07:25:00|1179.28|1176.28|1178.63|1175.63|1180.57|1177.57|1178.2|1175.2|0
1738740600000|2025-02-05 07:30:00|1178.85|1175.85|1176.27|1173.27|1179.06|1176.06|1176.27|1173.27|0
1738740900000|2025-02-05 07:35:00|1176.48|1173.48|1176.05|1173.05|1177.01|1174.01|1174.76|1171.76|0
1738741200000|2025-02-05 07:40:00|1176.26|1173.26|1177.66|1174.66|1178.41|1175.41|1176.26|1173.26|0
1738741500000|2025-02-05 07:45:00|1177.55|1174.55|1178.84|1175.84|1179.06|1176.06|1177.23|1174.23|0
1738741800000|2025-02-05 07:50:00|1179.06|1176.06|1178.73|1175.73|1179.27|1176.27|1177.98|1174.98|0
1738742100000|2025-02-05 07:55:00|1178.63|1175.63|1179.27|1176.27|1179.27|1176.27|1178.41|1175.41|0
1738742400000|2025-02-05 08:00:00|1178.84|1175.84|1182.28|1179.28|1182.93|1179.93|1178.84|1175.84|0
1738742700000|2025-02-05 08:05:00|1182.5|1179.5|1180.77|1177.77|1182.5|1179.5|1180.77|1177.77|0
1738743000000|2025-02-05 08:10:00|1180.34|1177.34|1180.66|1177.66|1181.85|1178.85|1179.37|1176.37|0
1738743300000|2025-02-05 08:15:00|1180.56|1177.56|1180.77|1177.77|1181.63|1178.63|1180.13|1177.13|0
1738743600000|2025-02-05 08:20:00|1180.66|1177.66|1184.86|1181.86|1184.97|1181.97|1180.66|1177.66|0
1738743900000|2025-02-05 08:25:00|1185.08|1182.08|1186.15|1183.15|1186.15|1183.15|1184.22|1181.22|0
1738744200000|2025-02-05 08:30:00|1186.37|1183.37|1186.15|1183.15|1187.23|1184.23|1185.29|1182.29|0
1738744500000|2025-02-05 08:35:00|1185.94|1182.94|1180.12|1177.12|1186.37|1183.37|1178.62|1175.62|0
1738744800000|2025-02-05 08:40:00|1180.23|1177.23|1174.85|1171.85|1181.41|1178.41|1174.53|1171.53|0
1738745100000|2025-02-05 08:45:00|1174.74|1171.74|1179.04|1176.04|1179.79|1176.79|1174.74|1171.74|0
1738745400000|2025-02-05 08:50:00|1179.15|1176.15|1178.18|1175.18|1180.22|1177.22|1177.75|1174.75|0
1738745700000|2025-02-05 08:55:00|1178.29|1175.29|1177.64|1174.64|1178.83|1175.83|1177.11|1174.11|0
1738746000000|2025-02-05 09:00:00|1178.07|1175.07|1180.76|1177.76|1180.98|1177.98|1175.92|1172.92|0
1738746300000|2025-02-05 09:05:00|1180.55|1177.55|1180.65|1177.65|1182.59|1179.59|1179.9|1176.9|0
1738746600000|2025-02-05 09:10:00|1180.55|1177.55|1183.13|1180.13|1184.21|1181.21|1179.47|1176.47|0
1738746900000|2025-02-05 09:15:00|1182.91|1179.91|1179.25|1176.25|1183.13|1180.13|1179.04|1176.04|0
1738747200000|2025-02-05 09:20:00|1179.36|1176.36|1176.24|1173.24|1180.54|1177.54|1176.24|1173.24|0
1738747500000|2025-02-05 09:25:00|1175.6|1172.6|1176.67|1173.67|1178.18|1175.18|1174.74|1171.74|0
1738747800000|2025-02-05 09:30:00|1176.45|1173.45|1175.59|1172.59|1177.1|1174.1|1174.95|1171.95|0
1738748100000|2025-02-05 09:35:00|1176.02|1173.02|1174.95|1171.95|1177.1|1174.1|1174.95|1171.95|0
1738748400000|2025-02-05 09:40:00|1174.84|1171.84|1172.15|1169.15|1175.81|1172.81|1170.65|1167.65|0
1738748700000|2025-02-05 09:45:00|1172.04|1169.04|1172.15|1169.15|1173.66|1170.66|1171.51|1168.51|0
1738749000000|2025-02-05 09:50:00|1172.04|1169.04|1173.65|1170.65|1174.3|1171.3|1172.04|1169.04|0
1738749300000|2025-02-05 09:55:00|1173.44|1170.44|1171.72|1168.72|1174.51|1171.51|1171.72|1168.72|0
1738749600000|2025-02-05 10:00:00|1171.82|1168.82|1173.22|1170.22|1173.87|1170.87|1170.65|1167.65|0
1738749900000|2025-02-05 10:05:00|1173.33|1170.33|1176.55|1173.55|1177.52|1174.52|1173.22|1170.22|0
1738750200000|2025-02-05 10:10:00|1176.45|1173.45|1176.44|1173.44|1178.17|1175.17|1176.23|1173.23|0
1738750500000|2025-02-05 10:15:00|1176.23|1173.23|1177.73|1174.73|1178.16|1175.16|1175.9|1172.9|0
1738750800000|2025-02-05 10:20:00|1177.62|1174.62|1176.87|1173.87|1178.38|1175.38|1176.66|1173.66|0
1738751100000|2025-02-05 10:25:00|1176.66|1173.66|1177.73|1174.73|1178.38|1175.38|1176.33|1173.33|0
1738751400000|2025-02-05 10:30:00|1177.83|1174.83|1178.37|1175.37|1178.38|1175.38|1177.09|1174.09|0
1738751700000|2025-02-05 10:35:00|1178.81|1175.81|1180.1|1177.1|1180.96|1177.96|1178.59|1175.59|0
1738752000000|2025-02-05 10:40:00|1180.2|1177.2|1178.8|1175.8|1180.2|1177.2|1178.37|1175.37|0
1738752300000|2025-02-05 10:45:00|1179.02|1176.02|1179.02|1176.02|1179.23|1176.23|1177.73|1174.73|0
1738752600000|2025-02-05 10:50:00|1178.91|1175.91|1179.02|1176.02|1179.02|1176.02|1177.51|1174.51|0
1738752900000|2025-02-05 10:55:00|1179.23|1176.23|1179.66|1176.66|1179.88|1176.88|1179.02|1176.02|0
1738753200000|2025-02-05 11:00:00|1179.88|1176.88|1180.09|1177.09|1180.31|1177.31|1179.23|1176.23|0
1738753500000|2025-02-05 11:05:00|1180.3|1177.3|1180.09|1177.09|1180.74|1177.74|1179.87|1176.87|0
1738753800000|2025-02-05 11:10:00|1180.19|1177.19|1180.95|1177.95|1180.95|1177.95|1179.44|1176.44|0
1738754100000|2025-02-05 11:15:00|1180.52|1177.52|1182.02|1179.02|1182.24|1179.24|1179.87|1176.87|0
1738754400000|2025-02-05 11:20:00|1182.13|1179.13|1183.31|1180.31|1183.42|1180.42|1181.16|1178.16|0
1738754700000|2025-02-05 11:25:00|1183.1|1180.1|1182.34|1179.34|1183.74|1180.74|1182.12|1179.12|0
1738755000000|2025-02-05 11:30:00|1182.45|1179.45|1181.59|1178.59|1182.88|1179.88|1181.59|1178.59|0
1738755300000|2025-02-05 11:35:00|1180.94|1177.94|1181.8|1178.8|1182.45|1179.45|1180.94|1177.94|0
1738755600000|2025-02-05 11:40:00|1182.23|1179.23|1183.31|1180.31|1183.31|1180.31|1182.02|1179.02|0
1738755900000|2025-02-05 11:45:00|1183.09|1180.09|1183.31|1180.31|1183.52|1180.52|1182.45|1179.45|0
1738756200000|2025-02-05 11:50:00|1183.52|1180.52|1184.17|1181.17|1184.6|1181.6|1183.31|1180.31|0
1738756500000|2025-02-05 11:55:00|1183.95|1180.95|1183.84|1180.84|1184.38|1181.38|1183.31|1180.31|0
1738756800000|2025-02-05 12:00:00|1183.63|1180.63|1184.17|1181.17|1184.6|1181.6|1183.09|1180.09|0
1738757100000|2025-02-05 12:05:00|1183.95|1180.95|1183.09|1180.09|1184.17|1181.17|1182.66|1179.66|0
1738757400000|2025-02-05 12:10:00|1182.98|1179.98|1180.93|1177.93|1183.09|1180.09|1180.5|1177.5|0
1738757700000|2025-02-05 12:15:00|1181.15|1178.15|1183.52|1180.52|1184.16|1181.16|1181.15|1178.15|0
1738758000000|2025-02-05 12:20:00|1183.73|1180.73|1182.65|1179.65|1183.73|1180.73|1181.58|1178.58|0
1738758300000|2025-02-05 12:25:00|1182.44|1179.44|1183.73|1180.73|1183.73|1180.73|1182.22|1179.22|0
1738758600000|2025-02-05 12:30:00|1183.51|1180.51|1182.54|1179.54|1183.83|1180.83|1182.44|1179.44|0
1738758900000|2025-02-05 12:35:00|1182.44|1179.44|1183.3|1180.3|1183.94|1180.94|1182.22|1179.22|0
1738759200000|2025-02-05 12:40:00|1183.4|1180.4|1185.45|1182.45|1185.45|1182.45|1183.4|1180.4|0
1738759500000|2025-02-05 12:45:00|1185.23|1182.23|1184.16|1181.16|1186.53|1183.53|1183.94|1180.94|0
1738759800000|2025-02-05 12:50:00|1184.37|1181.37|1185.02|1182.02|1185.23|1182.23|1183.94|1180.94|0
1738760100000|2025-02-05 12:55:00|1184.8|1181.8|1185.88|1182.88|1186.09|1183.09|1184.37|1181.37|0
1738760400000|2025-02-05 13:00:00|1186.09|1183.09|1185.66|1182.66|1186.31|1183.31|1183.18|1180.18|0
1738760700000|2025-02-05 13:05:00|1185.23|1182.23|1187.6|1184.6|1188.25|1185.25|1184.58|1181.58|0
1738761000000|2025-02-05 13:10:00|1187.38|1184.38|1185.76|1182.76|1187.38|1184.38|1184.58|1181.58|0
1738761300000|2025-02-05 13:15:00|1185.12|1182.12|1183.41|1180.41|1185.87|1182.87|1181.47|1178.47|0
1738761600000|2025-02-05 13:20:00|1183.19|1180.19|1184.49|1181.49|1185.78|1182.78|1182.76|1179.76|0
1738761900000|2025-02-05 13:25:00|1184.7|1181.7|1186.75|1183.75|1186.75|1183.75|1184.27|1181.27|0
1738762200000|2025-02-05 13:30:00|1186.64|1183.64|1185.56|1182.56|1190.53|1187.53|1184.92|1181.92|0
1738762500000|2025-02-05 13:35:00|1185.78|1182.78|1185.99|1182.99|1187.07|1184.07|1184.05|1181.05|0
1738762800000|2025-02-05 13:40:00|1186.1|1183.1|1187.72|1184.72|1188.58|1185.58|1185.56|1182.56|0
1738763100000|2025-02-05 13:45:00|1187.94|1184.94|1187.5|1184.5|1189.02|1186.02|1186.42|1183.42|0
1738763400000|2025-02-05 13:50:00|1187.29|1184.29|1188.15|1185.15|1188.8|1185.8|1187.29|1184.29|0
1738763700000|2025-02-05 13:55:00|1188.37|1185.37|1189.66|1186.66|1190.31|1187.31|1188.15|1185.15|0
1738764000000|2025-02-05 14:00:00|1189.88|1186.88|1189.23|1186.23|1189.88|1186.88|1187.29|1184.29|0
1738764300000|2025-02-05 14:05:00|1189.01|1186.01|1191.6|1188.6|1191.82|1188.82|1189.01|1186.01|0
1738764600000|2025-02-05 14:10:00|1191.17|1188.17|1192.9|1189.9|1193.33|1190.33|1191.17|1188.17|0
1738764900000|2025-02-05 14:15:00|1192.68|1189.68|1193.55|1190.55|1194.63|1191.63|1192.68|1189.68|0
1738765200000|2025-02-05 14:20:00|1193.76|1190.76|1195.06|1192.06|1195.28|1192.28|1192.9|1189.9|0
1738765500000|2025-02-05 14:25:00|1194.84|1191.84|1196.14|1193.14|1196.36|1193.36|1193.98|1190.98|0
1738765800000|2025-02-05 14:30:00|1195.27|1192.27|1193.86|1190.86|1195.92|1192.92|1191.6|1188.6|0
1738766100000|2025-02-05 14:35:00|1193.76|1190.76|1198.3|1195.3|1199.38|1196.38|1193.33|1190.33|0
1738766400000|2025-02-05 14:40:00|1198.08|1195.08|1197.16|1194.16|1199.68|1196.68|1196.29|1193.29|0
1738766700000|2025-02-05 14:45:00|1197.69|1194.69|1195.86|1192.86|1198.89|1195.89|1195.21|1192.21|0
1738767000000|2025-02-05 14:50:00|1195.42|1192.42|1191.79|1188.79|1196.72|1193.72|1190.45|1187.45|0
1738767300000|2025-02-05 14:55:00|1191.57|1188.57|1190.16|1187.16|1191.79|1188.79|1185.53|1182.53|0
1738767600000|2025-02-05 15:00:00|1189.73|1186.73|1179.27|1176.27|1198.59|1195.59|1177.98|1174.98|0
1738767900000|2025-02-05 15:05:00|1179.06|1176.06|1184.54|1181.54|1184.54|1181.54|1178.41|1175.41|0
1738768200000|2025-02-05 15:10:00|1184.75|1181.75|1189.07|1186.07|1189.07|1186.07|1180.65|1177.65|0
1738768500000|2025-02-05 15:15:00|1188.85|1185.85|1186.26|1183.26|1189.72|1186.72|1183.03|1180.03|0
1738768800000|2025-02-05 15:20:00|1186.48|1183.48|1191.29|1188.29|1191.72|1188.72|1183.89|1180.89|0
1738769100000|2025-02-05 15:25:00|1191.5|1188.5|1195.18|1192.18|1195.18|1192.18|1191.29|1188.29|0
1738769400000|2025-02-05 15:30:00|1194.53|1191.53|1193.88|1190.88|1195.18|1192.18|1187.83|1184.83|0
1738769700000|2025-02-05 15:35:00|1194.1|1191.1|1197.34|1194.34|1197.55|1194.55|1193.23|1190.23|0
1738770000000|2025-02-05 15:40:00|1197.12|1194.12|1196.26|1193.26|1198.2|1195.2|1194.96|1191.96|0
1738770300000|2025-02-05 15:45:00|1196.69|1193.69|1193.77|1190.77|1197.42|1194.42|1192.47|1189.47|0
1738770600000|2025-02-05 15:50:00|1193.55|1190.55|1195.71|1192.71|1195.71|1192.71|1192.04|1189.04|0
1738770900000|2025-02-05 15:55:00|1195.93|1192.93|1194.84|1191.84|1197.66|1194.66|1193.12|1190.12|0
1738771200000|2025-02-05 16:00:00|1194.63|1191.63|1195.71|1192.71|1197.01|1194.01|1192.68|1189.68|0
1738771500000|2025-02-05 16:05:00|1195.49|1192.49|1201.12|1198.12|1201.55|1198.55|1195.49|1192.49|0
1738771800000|2025-02-05 16:10:00|1200.9|1197.9|1198.09|1195.09|1201.98|1198.98|1197|1194|0
1738772100000|2025-02-05 16:15:00|1198.3|1195.3|1193.76|1190.76|1198.95|1195.95|1192.03|1189.03|0
1738772400000|2025-02-05 16:20:00|1193.43|1190.43|1193.76|1190.76|1193.76|1190.76|1190.95|1187.95|0
1738772700000|2025-02-05 16:25:00|1193.54|1190.54|1200.46|1197.46|1200.46|1197.46|1192.46|1189.46|0
1738773000000|2025-02-05 16:30:00|1200.68|1197.68|1201.59|1198.59|1202.56|1199.56|1199.43|1196.43|0
1738773300000|2025-02-05 16:35:00|1201.38|1198.38|1202.89|1199.89|1203.98|1200.98|1201.16|1198.16|0
1738773600000|2025-02-05 16:40:00|1203.11|1200.11|1205.06|1202.06|1205.06|1202.06|1201.37|1198.37|0
1738773900000|2025-02-05 16:45:00|1204.84|1201.84|1207.36|1204.36|1208.44|1205.44|1203.98|1200.98|0
1738774200000|2025-02-05 16:50:00|1207.58|1204.58|1212.35|1209.35|1214.09|1211.09|1207.58|1204.58|0
1738774500000|2025-02-05 16:55:00|1212.57|1209.57|1212.13|1209.13|1213|1210|1209.74|1206.74|0
1738774800000|2025-02-05 17:00:00|1211.92|1208.92|1215.17|1212.17|1215.39|1212.39|1211.92|1208.92|0
1738775100000|2025-02-05 17:05:00|1214.95|1211.95|1215.82|1212.82|1217.13|1214.13|1214.08|1211.08|0
1738775400000|2025-02-05 17:10:00|1216.04|1213.04|1214.95|1211.95|1216.69|1213.69|1214.3|1211.3|0
1738775700000|2025-02-05 17:15:00|1215.17|1212.17|1213.43|1210.43|1215.17|1212.17|1212.34|1209.34|0
1738776000000|2025-02-05 17:20:00|1213|1210|1211.91|1208.91|1213|1210|1209.96|1206.96|0
1738776300000|2025-02-05 17:25:00|1211.48|1208.48|1211.26|1208.26|1213.21|1210.21|1211.26|1208.26|0
1738776600000|2025-02-05 17:30:00|1211.47|1208.47|1211.26|1208.26|1212.78|1209.78|1210.82|1207.82|0
1738776900000|2025-02-05 17:35:00|1211.47|1208.47|1211.04|1208.04|1213.43|1210.43|1210.39|1207.39|0
1738777200000|2025-02-05 17:40:00|1211.26|1208.26|1211.69|1208.69|1212.12|1209.12|1210.17|1207.17|0
1738777500000|2025-02-05 17:45:00|1211.91|1208.91|1213.64|1210.64|1214.29|1211.29|1211.69|1208.69|0
1738777800000|2025-02-05 17:50:00|1213.86|1210.86|1214.07|1211.07|1214.29|1211.29|1209.73|1206.73|0
1738778100000|2025-02-05 17:55:00|1213.86|1210.86|1212.77|1209.77|1213.86|1210.86|1211.69|1208.69|0
1738778400000|2025-02-05 18:00:00|1212.99|1209.99|1213.86|1210.86|1214.72|1211.72|1212.77|1209.77|0
1738778700000|2025-02-05 18:05:00|1214.07|1211.07|1212.55|1209.55|1214.29|1211.29|1211.9|1208.9|0
1738779000000|2025-02-05 18:10:00|1212.33|1209.33|1213.2|1210.2|1213.2|1210.2|1210.6|1207.6|0
1738779300000|2025-02-05 18:15:00|1213.42|1210.42|1214.29|1211.29|1214.72|1211.72|1211.9|1208.9|0
1738779600000|2025-02-05 18:20:00|1214.07|1211.07|1212.77|1209.77|1214.07|1211.07|1212.33|1209.33|0
1738779900000|2025-02-05 18:25:00|1212.55|1209.55|1212.11|1209.11|1212.55|1209.55|1208.86|1205.86|0
1738780200000|2025-02-05 18:30:00|1211.9|1208.9|1214.07|1211.07|1214.07|1211.07|1210.38|1207.38|0
1738780500000|2025-02-05 18:35:00|1213.85|1210.85|1216.89|1213.89|1217.11|1214.11|1213.85|1210.85|0
1738780800000|2025-02-05 18:40:00|1217.11|1214.11|1216.45|1213.45|1219.06|1216.06|1215.37|1212.37|0
1738781100000|2025-02-05 18:45:00|1216.67|1213.67|1216.67|1213.67|1216.89|1213.89|1215.8|1212.8|0
1738781400000|2025-02-05 18:50:00|1216.56|1213.56|1214.93|1211.93|1217.11|1214.11|1213.85|1210.85|0
1738781700000|2025-02-05 18:55:00|1215.15|1212.15|1215.36|1212.36|1215.8|1212.8|1212.76|1209.76|0
1738782000000|2025-02-05 19:00:00|1214.93|1211.93|1216.88|1213.88|1217.32|1214.32|1214.93|1211.93|0
1738782300000|2025-02-05 19:05:00|1216.67|1213.67|1220.36|1217.36|1221.02|1218.02|1216.45|1213.45|0
1738782600000|2025-02-05 19:10:00|1220.58|1217.58|1219.93|1216.93|1221.45|1218.45|1218.4|1215.4|0
1738782900000|2025-02-05 19:15:00|1219.49|1216.49|1218.8|1215.8|1220.14|1217.14|1218.58|1215.58|0
1738783200000|2025-02-05 19:20:00|1219.02|1216.02|1219.45|1216.45|1219.67|1216.67|1218.14|1215.14|0
1738783500000|2025-02-05 19:25:00|1219.23|1216.23|1217.93|1214.93|1219.45|1216.45|1217.49|1214.49|0
1738783800000|2025-02-05 19:30:00|1218.14|1215.14|1217.71|1214.71|1218.68|1215.68|1216.84|1213.84|0
1738784100000|2025-02-05 19:35:00|1217.49|1214.49|1217.92|1214.92|1218.58|1215.58|1216.4|1213.4|0
1738784400000|2025-02-05 19:40:00|1218.36|1215.36|1216.84|1213.84|1219.01|1216.01|1216.84|1213.84|0
1738784700000|2025-02-05 19:45:00|1216.62|1213.62|1217.05|1214.05|1217.27|1214.27|1215.75|1212.75|0
1738785000000|2025-02-05 19:50:00|1216.83|1213.83|1215.09|1212.09|1217.05|1214.05|1214.66|1211.66|0
1738785300000|2025-02-05 19:55:00|1214.88|1211.88|1215.96|1212.96|1216.4|1213.4|1214.66|1211.66|0
1738785600000|2025-02-05 20:00:00|1216.18|1213.18|1217.92|1214.92|1218.79|1215.79|1215.96|1212.96|0
1738785900000|2025-02-05 20:05:00|1217.7|1214.7|1218.35|1215.35|1218.57|1215.57|1215.96|1212.96|0
1738786200000|2025-02-05 20:10:00|1218.13|1215.13|1218.79|1215.79|1219|1216|1218.13|1215.13|0
1738786500000|2025-02-05 20:15:00|1219.22|1216.22|1221.4|1218.4|1221.61|1218.61|1219.22|1216.22|0
1738786800000|2025-02-05 20:20:00|1221.18|1218.18|1223.79|1220.79|1223.79|1220.79|1221.18|1218.18|0
1738787100000|2025-02-05 20:25:00|1223.57|1220.57|1222.17|1219.17|1223.79|1220.79|1221.52|1218.52|0
1738787400000|2025-02-05 20:30:00|1222.39|1219.39|1221.3|1218.3|1223.04|1220.04|1220.65|1217.65|0
1738787700000|2025-02-05 20:35:00|1220.65|1217.65|1220|1217|1221.95|1218.95|1219.34|1216.34|0
1738788000000|2025-02-05 20:40:00|1220.21|1217.21|1216.08|1213.08|1220.21|1217.21|1215.21|1212.21|0
1738788300000|2025-02-05 20:45:00|1215.65|1212.65|1216.39|1213.39|1218.13|1215.13|1215.43|1212.43|0
1738788600000|2025-02-05 20:50:00|1215.74|1212.74|1219.87|1216.87|1220.08|1217.08|1215.74|1212.74|0
1738788900000|2025-02-05 20:55:00|1221.17|1218.17|1225.66|1222.66|1226.96|1223.96|1220.95|1217.95|0
1738789200000|2025-02-05 21:00:00|1225.44|1222.44|1224.35|1221.35|1226.96|1223.96|1223.48|1220.48|0
1738789500000|2025-02-05 21:05:00|1224.13|1221.13|1225|1222|1225.44|1222.44|1223.7|1220.7|0
1738789800000|2025-02-05 21:10:00|1224.78|1221.78|1227.4|1224.4|1227.61|1224.61|1224.78|1221.78|0
1738790100000|2025-02-05 21:15:00|1227.28|1224.08|1228.47|1225.27|1230.33|1227.13|1227.28|1224.08|0
1738790400000|2025-02-05 21:20:00|1228.59|1225.39|1227.93|1224.73|1229.02|1225.82|1227.71|1224.51|0
1738790700000|2025-02-05 21:25:00|1227.71|1224.51|1227.71|1224.51|1228.15|1224.95|1226.84|1223.64|0
1738791000000|2025-02-05 21:30:00|1227.06|1223.86|1227.06|1223.86|1227.49|1224.29|1226.4|1223.2|0
1738791300000|2025-02-05 21:35:00|1227.28|1224.08|1227.27|1224.07|1227.49|1224.29|1226.84|1223.64|0
1738791600000|2025-02-05 21:40:00|1227.06|1223.86|1226.62|1223.42|1227.27|1224.07|1226.62|1223.42|0
1738791900000|2025-02-05 21:45:00|1226.18|1222.98|1226.72|1223.52|1227.27|1224.07|1225.97|1222.77|0
1738792200000|2025-02-05 21:50:00|1226.84|1223.64|1228.58|1225.38|1228.58|1225.38|1226.62|1223.42|0
1738792500000|2025-02-05 21:55:00|1228.8|1225.6|1228.68|1225.48|1229.45|1226.25|1228.58|1225.38|0
1738792800000|2025-02-05 22:00:00|1228.78|1225.58|1228.78|1225.58|1228.91|1225.71|1228.68|1225.48|0
1738793100000|2025-02-05 22:05:00|1229.1|1225.26|1228.97|1224.81|1229.26|1225.26|1228.97|1224.81|0
1738793400000|2025-02-05 22:10:00|1228.91|1224.75|1228.81|1224.65|1229.52|1225.36|1228.56|1224.4|0
1738793700000|2025-02-05 22:15:00|1229.26|1225.1|1229.38|1225.54|1229.38|1225.54|1228.94|1225.1|0
1738794000000|2025-02-05 22:20:00|1229.42|1225.58|1228.84|1225.64|1229.51|1225.96|1228.75|1225.23|0
1738794300000|2025-02-05 22:25:00|1228.9|1225.7|1228.65|1225.45|1229.1|1225.9|1228.65|1225.45|0
1738794600000|2025-02-05 22:30:00|1228.81|1225.61|1228.81|1225.61|1228.81|1225.61|1228.81|1225.61|0
1738794900000|2025-02-05 22:35:00|1228.94|1225.74|1228.84|1225.64|1228.94|1225.74|1228.81|1225.61|0
1738795200000|2025-02-05 22:40:00|1228.81|1225.61|1228.87|1225.67|1228.94|1225.74|1228.8|1225.6|0
1738795500000|2025-02-05 22:45:00|1228.84|1225.64|1228.11|1224.91|1228.84|1225.64|1228.01|1224.81|0
1738795800000|2025-02-05 22:50:00|1228.01|1224.81|1228.17|1224.97|1228.17|1224.97|1228.01|1224.81|0
1738796100000|2025-02-05 22:55:00|1228.36|1225.16|1228.01|1224.81|1228.45|1225.25|1228.01|1224.81|0
1738796400000|2025-02-05 23:00:00|1227.14|1223.94|1226.82|1223.62|1228.02|1224.82|1226.82|1223.62|0
1738796700000|2025-02-05 23:05:00|1227.04|1223.84|1225.95|1222.75|1227.04|1223.84|1225.95|1222.75|0
1738797000000|2025-02-05 23:10:00|1226.38|1223.18|1226.17|1222.97|1227.04|1223.84|1225.95|1222.75|0
1738797300000|2025-02-05 23:15:00|1226.05|1222.85|1226.49|1223.29|1226.82|1223.62|1225.95|1222.75|0
1738797600000|2025-02-05 23:20:00|1226.38|1223.18|1227.91|1224.71|1228.23|1225.03|1226.38|1223.18|0
1738797900000|2025-02-05 23:25:00|1227.69|1224.49|1227.79|1224.59|1228.56|1225.36|1227.47|1224.27|0
1738798200000|2025-02-05 23:30:00|1227.69|1224.49|1226.16|1222.96|1228.12|1224.92|1225.94|1222.74|0
1738798500000|2025-02-05 23:35:00|1226.05|1222.85|1226.38|1223.18|1226.81|1223.61|1225.94|1222.74|0
1738798800000|2025-02-05 23:40:00|1226.6|1223.4|1227.47|1224.27|1227.47|1224.27|1225.94|1222.74|0
1738799100000|2025-02-05 23:45:00|1227.25|1224.05|1228.12|1224.92|1228.99|1225.79|1227.03|1223.83|0
1738799400000|2025-02-05 23:50:00|1228.34|1225.14|1228.34|1225.14|1229.21|1226.01|1228.01|1224.81|0
1738799700000|2025-02-05 23:55:00|1228.22|1225.02|1228.77|1225.57|1228.99|1225.79|1228.12|1224.92|0
1738800000000|2025-02-06 00:00:00|1228.34|1225.14|1232.7|1229.5|1233.57|1230.37|1228.34|1225.14|0
1738800300000|2025-02-06 00:05:00|1232.58|1229.38|1232.48|1229.28|1233.35|1230.15|1232.26|1229.06|0
1738800600000|2025-02-06 00:10:00|1232.7|1229.5|1232.48|1229.28|1233.13|1229.93|1232.04|1228.84|0
1738800900000|2025-02-06 00:15:00|1232.58|1229.38|1232.48|1229.28|1232.8|1229.6|1231.82|1228.62|0
1738801200000|2025-02-06 00:20:00|1232.69|1229.49|1232.69|1229.49|1233.13|1229.93|1232.26|1229.06|0
1738801500000|2025-02-06 00:25:00|1232.91|1229.71|1232.91|1229.71|1233.13|1229.93|1232.26|1229.06|0
1738801800000|2025-02-06 00:30:00|1232.69|1229.49|1232.47|1229.27|1233.56|1230.36|1232.04|1228.84|0
1738802100000|2025-02-06 00:35:00|1232.25|1229.05|1230.51|1227.31|1232.47|1229.27|1230.4|1227.2|0
1738802400000|2025-02-06 00:40:00|1230.61|1227.41|1230.73|1227.53|1231.16|1227.96|1230.29|1227.09|0
1738802700000|2025-02-06 00:45:00|1230.94|1227.74|1230.29|1227.09|1230.94|1227.74|1229.85|1226.65|0
1738803000000|2025-02-06 00:50:00|1230.07|1226.87|1230.07|1226.87|1230.07|1226.87|1228.54|1225.34|0
1738803300000|2025-02-06 00:55:00|1230.29|1227.09|1230.07|1226.87|1230.51|1227.31|1229.74|1226.54|0
1738803600000|2025-02-06 01:00:00|1229.95|1226.75|1230.39|1227.19|1231.38|1228.18|1229.63|1226.43|0
1738803900000|2025-02-06 01:05:00|1230.29|1227.09|1230.07|1226.87|1230.72|1227.52|1229.19|1225.99|0
1738804200000|2025-02-06 01:10:00|1230.28|1227.08|1231.59|1228.39|1231.81|1228.61|1230.07|1226.87|0
1738804500000|2025-02-06 01:15:00|1231.81|1228.61|1231.37|1228.17|1232.03|1228.83|1230.94|1227.74|0
1738804800000|2025-02-06 01:20:00|1231.48|1228.28|1230.6|1227.4|1231.59|1228.39|1230.5|1227.3|0
1738805100000|2025-02-06 01:25:00|1230.5|1227.3|1230.93|1227.73|1230.94|1227.74|1230.28|1227.08|0
1738805400000|2025-02-06 01:30:00|1230.72|1227.52|1230.83|1227.83|1231.27|1228.27|1230.4|1227.4|0
1738805700000|2025-02-06 01:35:00|1231.05|1228.05|1230.18|1227.18|1231.05|1228.05|1229.96|1226.96|0
1738806000000|2025-02-06 01:40:00|1229.96|1226.96|1229.52|1226.52|1230.61|1227.61|1228.87|1225.87|0
1738806300000|2025-02-06 01:45:00|1229.31|1226.31|1229.74|1226.74|1230.18|1227.18|1229.09|1226.09|0
1738806600000|2025-02-06 01:50:00|1229.96|1226.96|1230.18|1227.18|1230.5|1227.5|1229.09|1226.09|0
1738806900000|2025-02-06 01:55:00|1230.39|1227.39|1229.96|1226.96|1231.05|1228.05|1229.96|1226.96|0
1738807200000|2025-02-06 02:00:00|1229.74|1226.74|1229.3|1226.3|1229.74|1226.74|1229.08|1226.08|0
1738807500000|2025-02-06 02:05:00|1229.52|1226.52|1229.52|1226.52|1229.95|1226.95|1228.65|1225.65|0
1738807800000|2025-02-06 02:10:00|1229.62|1226.62|1230.17|1227.17|1230.39|1227.39|1229.52|1226.52|0
1738808100000|2025-02-06 02:15:00|1230.28|1227.28|1230.82|1227.82|1231.04|1228.04|1230.17|1227.17|0
1738808400000|2025-02-06 02:20:00|1230.71|1227.71|1230.82|1227.82|1230.82|1227.82|1230.39|1227.39|0
1738808700000|2025-02-06 02:25:00|1230.61|1227.61|1231.91|1228.91|1231.91|1228.91|1230.61|1227.61|0
1738809000000|2025-02-06 02:30:00|1231.8|1228.8|1232.13|1229.13|1232.24|1229.24|1231.26|1228.26|0
1738809300000|2025-02-06 02:35:00|1231.91|1228.91|1232.02|1229.02|1232.35|1229.35|1231.48|1228.48|0
1738809600000|2025-02-06 02:40:00|1232.13|1229.13|1231.69|1228.69|1232.13|1229.13|1231.47|1228.47|0
1738809900000|2025-02-06 02:45:00|1231.58|1228.58|1231.69|1228.69|1231.91|1228.91|1231.26|1228.26|0
1738810200000|2025-02-06 02:50:00|1231.47|1228.47|1231.91|1228.91|1231.91|1228.91|1231.25|1228.25|0
1738810500000|2025-02-06 02:55:00|1231.69|1228.69|1231.69|1228.69|1232.13|1229.13|1231.47|1228.47|0
1738810800000|2025-02-06 03:00:00|1231.91|1228.91|1232.23|1229.23|1232.56|1229.56|1231.91|1228.91|0
1738811100000|2025-02-06 03:05:00|1232.12|1229.12|1231.03|1228.03|1232.34|1229.34|1231.03|1228.03|0
1738811400000|2025-02-06 03:10:00|1231.14|1228.14|1231.03|1228.03|1231.25|1228.25|1230.48|1227.48|0
1738811700000|2025-02-06 03:15:00|1231.14|1228.14|1231.03|1228.03|1231.47|1228.47|1230.81|1227.81|0
1738812000000|2025-02-06 03:20:00|1231.25|1228.25|1230.81|1227.81|1231.25|1228.25|1230.59|1227.59|0
1738812300000|2025-02-06 03:25:00|1230.59|1227.59|1230.81|1227.81|1231.03|1228.03|1230.59|1227.59|0
1738812600000|2025-02-06 03:30:00|1230.92|1227.92|1231.03|1228.03|1231.25|1228.25|1230.16|1227.16|0
1738812900000|2025-02-06 03:35:00|1231.13|1228.13|1230.81|1227.81|1231.13|1228.13|1230.59|1227.59|0
1738813200000|2025-02-06 03:40:00|1230.91|1227.91|1230.81|1227.81|1231.24|1228.24|1230.81|1227.81|0
1738813500000|2025-02-06 03:45:00|1230.91|1227.91|1231.46|1228.46|1231.46|1228.46|1230.59|1227.59|0
1738813800000|2025-02-06 03:50:00|1231.24|1228.24|1231.9|1228.9|1231.9|1228.9|1231.02|1228.02|0
1738814100000|2025-02-06 03:55:00|1232|1229|1232.33|1229.33|1232.55|1229.55|1232|1229|0
1738814400000|2025-02-06 04:00:00|1232.11|1229.11|1232.77|1229.77|1232.77|1229.77|1231.9|1228.9|0
1738814700000|2025-02-06 04:05:00|1232.55|1229.55|1232.98|1229.98|1232.98|1229.98|1232.22|1229.22|0
1738815000000|2025-02-06 04:10:00|1233.2|1230.2|1233.64|1230.64|1233.64|1230.64|1232.98|1229.98|0
1738815300000|2025-02-06 04:15:00|1233.74|1230.74|1234.34|1231.34|1235.2|1232.2|1147.28|1144.28|0
1738815600000|2025-02-06 04:20:00|1234.12|1231.12|1234.49|1231.49|1234.51|1231.51|1233.16|1230.16|0
1738815900000|2025-02-06 04:25:00|1234.93|1231.93|1235.15|1232.15|1235.36|1232.36|1234.93|1231.93|0
1738816200000|2025-02-06 04:30:00|1235.36|1232.36|1235.58|1232.58|1235.58|1232.58|1234.93|1231.93|0
1738816500000|2025-02-06 04:35:00|1235.47|1232.47|1234.93|1231.93|1235.58|1232.58|1234.71|1231.71|0
1738816800000|2025-02-06 04:40:00|1234.71|1231.71|1235.14|1232.14|1235.36|1232.36|1234.71|1231.71|0
1738817100000|2025-02-06 04:45:00|1234.92|1231.92|1235.36|1232.36|1235.36|1232.36|1234.92|1231.92|0
1738817400000|2025-02-06 04:50:00|1235.58|1232.58|1236.23|1233.23|1236.23|1233.23|1235.58|1232.58|0
1738817700000|2025-02-06 04:55:00|1236.02|1233.02|1236.23|1233.23|1236.45|1233.45|1236.01|1233.01|0
1738818000000|2025-02-06 05:00:00|1236.01|1233.01|1236.67|1233.67|1236.67|1233.67|1236.01|1233.01|0
1738818300000|2025-02-06 05:05:00|1236.56|1233.56|1236.45|1233.45|1236.89|1233.89|1236.45|1233.45|0
1738818600000|2025-02-06 05:10:00|1236.67|1233.67|1237.32|1234.32|1237.54|1234.54|1236.45|1233.45|0
1738818900000|2025-02-06 05:15:00|1237.1|1234.1|1237.32|1234.32|1237.54|1234.54|1237.1|1234.1|0
1738819200000|2025-02-06 05:20:00|1237.54|1234.54|1239.07|1236.07|1239.51|1236.51|1237.54|1234.54|0
1738819500000|2025-02-06 05:25:00|1238.96|1235.96|1239.51|1236.51|1239.61|1236.61|1238.19|1235.19|0
1738819800000|2025-02-06 05:30:00|1239.29|1236.29|1239.07|1236.07|1239.51|1236.51|1238.41|1235.41|0
1738820100000|2025-02-06 05:35:00|1238.95|1235.95|1240.38|1237.38|1240.38|1237.38|1238.85|1235.85|0
1738820400000|2025-02-06 05:40:00|1240.27|1237.27|1239.5|1236.5|1240.27|1237.27|1239.5|1236.5|0
1738820700000|2025-02-06 05:45:00|1239.07|1236.07|1240.16|1237.16|1240.16|1237.16|1238.95|1235.95|0
1738821000000|2025-02-06 05:50:00|1239.94|1236.94|1239.72|1236.72|1240.16|1237.16|1239.5|1236.5|0
1738821300000|2025-02-06 05:55:00|1239.94|1236.94|1239.94|1236.94|1240.16|1237.16|1239.5|1236.5|0
1738821600000|2025-02-06 06:00:00|1240.16|1237.16|1239.6|1236.6|1240.16|1237.16|1239.5|1236.5|0
1738821900000|2025-02-06 06:05:00|1239.5|1236.5|1239.28|1236.28|1239.72|1236.72|1239.06|1236.06|0
1738822200000|2025-02-06 06:10:00|1239.5|1236.5|1239.06|1236.06|1239.5|1236.5|1239.06|1236.06|0
1738822500000|2025-02-06 06:15:00|1238.84|1235.84|1239.06|1236.06|1239.06|1236.06|1238.4|1235.4|0
1738822800000|2025-02-06 06:20:00|1239.16|1236.16|1239.28|1236.28|1239.5|1236.5|1238.62|1235.62|0
1738823100000|2025-02-06 06:25:00|1239.5|1236.5|1239.6|1236.6|1239.71|1236.71|1239.28|1236.28|0
1738823400000|2025-02-06 06:30:00|1239.49|1236.49|1238.4|1235.4|1239.49|1236.49|1238.4|1235.4|0
1738823700000|2025-02-06 06:35:00|1238.62|1235.62|1238.4|1235.4|1238.84|1235.84|1238.4|1235.4|0
1738824000000|2025-02-06 06:40:00|1238.5|1235.5|1238.4|1235.4|1238.62|1235.62|1238.18|1235.18|0
1738824300000|2025-02-06 06:45:00|1238.18|1235.18|1237.52|1234.52|1238.28|1235.28|1237.52|1234.52|0
1738824600000|2025-02-06 06:50:00|1237.63|1234.63|1237.08|1234.08|1237.74|1234.74|1237.08|1234.08|0
1738824900000|2025-02-06 06:55:00|1237.3|1234.3|1237.08|1234.08|1237.3|1234.3|1236.65|1233.65|0
1738825200000|2025-02-06 07:00:00|1236.97|1233.97|1239.49|1236.49|1240.14|1237.14|1236.87|1233.87|0
1738825500000|2025-02-06 07:05:00|1239.71|1236.71|1239.71|1236.71|1239.93|1236.93|1239.49|1236.49|0
1738825800000|2025-02-06 07:10:00|1239.81|1236.81|1238.39|1235.39|1239.92|1236.92|1238.17|1235.17|0
1738826100000|2025-02-06 07:15:00|1238.28|1235.28|1236.42|1233.42|1238.28|1235.28|1236.21|1233.21|0
1738826400000|2025-02-06 07:20:00|1236.86|1233.86|1236.86|1233.86|1237.3|1234.3|1236.21|1233.21|0
1738826700000|2025-02-06 07:25:00|1236.64|1233.64|1236.86|1233.86|1236.86|1233.86|1235.55|1232.55|0
1738827000000|2025-02-06 07:30:00|1236.64|1233.64|1235.77|1232.77|1237.08|1234.08|1235.77|1232.77|0
1738827300000|2025-02-06 07:35:00|1236.2|1233.2|1235.87|1232.87|1236.42|1233.42|1235.55|1232.55|0
1738827600000|2025-02-06 07:40:00|1235.76|1232.76|1235.33|1232.33|1235.76|1232.76|1234.89|1231.89|0
1738827900000|2025-02-06 07:45:00|1235.55|1232.55|1235.54|1232.54|1235.76|1232.76|1234.89|1231.89|0
1738828200000|2025-02-06 07:50:00|1235.43|1232.43|1234.01|1231.01|1235.54|1232.54|1233.9|1230.9|0
1738828500000|2025-02-06 07:55:00|1233.8|1230.8|1233.79|1230.79|1234.12|1231.12|1233.58|1230.58|0
1738828800000|2025-02-06 08:00:00|1233.9|1230.9|1232.48|1229.48|1233.9|1230.9|1231.39|1228.39|0
1738829100000|2025-02-06 08:05:00|1232.7|1229.7|1234.01|1231.01|1234.01|1231.01|1231.93|1228.93|0
1738829400000|2025-02-06 08:10:00|1233.57|1230.57|1233.14|1230.14|1235.1|1232.1|1232.48|1229.48|0
1738829700000|2025-02-06 08:15:00|1233.35|1230.35|1232.48|1229.48|1233.79|1230.79|1231.83|1228.83|0
1738830000000|2025-02-06 08:20:00|1232.7|1229.7|1235.32|1232.32|1235.32|1232.32|1231.83|1228.83|0
1738830300000|2025-02-06 08:25:00|1235.1|1232.1|1236.19|1233.19|1236.95|1233.95|1234.66|1231.66|0
1738830600000|2025-02-06 08:30:00|1236.41|1233.41|1238.16|1235.16|1238.6|1235.6|1235.76|1232.76|0
1738830900000|2025-02-06 08:35:00|1237.94|1234.94|1239.47|1236.47|1240.13|1237.13|1237.94|1234.94|0
1738831200000|2025-02-06 08:40:00|1239.25|1236.25|1240.78|1237.78|1241.22|1238.22|1238.81|1235.81|0
1738831500000|2025-02-06 08:45:00|1240.89|1237.89|1240.5|1237.5|1241.25|1238.25|1239.76|1236.76|0
1738831800000|2025-02-06 08:50:00|1240.39|1237.39|1241.05|1238.05|1241.7|1238.7|1239.73|1236.73|0
1738832100000|2025-02-06 08:55:00|1240.83|1237.83|1240.06|1237.06|1241.05|1238.05|1239.95|1236.95|0
1738832400000|2025-02-06 09:00:00|1239.95|1236.95|1240.93|1237.93|1241.04|1238.04|1237.77|1234.77|0
1738832700000|2025-02-06 09:05:00|1241.04|1238.04|1241.26|1238.26|1241.92|1238.92|1240.17|1237.17|0
1738833000000|2025-02-06 09:10:00|1241.48|1238.48|1241.92|1238.92|1242.35|1239.35|1241.26|1238.26|0
1738833300000|2025-02-06 09:15:00|1242.14|1239.14|1240.82|1237.82|1242.14|1239.14|1240.39|1237.39|0
1738833600000|2025-02-06 09:20:00|1240.6|1237.6|1238.42|1235.42|1240.93|1237.93|1238.2|1235.2|0
1738833900000|2025-02-06 09:25:00|1238.2|1235.2|1238.96|1235.96|1239.07|1236.07|1237.54|1234.54|0
1738834200000|2025-02-06 09:30:00|1238.42|1235.42|1239.29|1236.29|1239.95|1236.95|1238.2|1235.2|0
1738834500000|2025-02-06 09:35:00|1239.07|1236.07|1239.29|1236.29|1240.16|1237.16|1238.85|1235.85|0
1738834800000|2025-02-06 09:40:00|1239.51|1236.51|1237.54|1234.54|1239.51|1236.51|1236.88|1233.88|0
1738835100000|2025-02-06 09:45:00|1237.76|1234.76|1237.42|1234.42|1237.76|1234.76|1236.88|1233.88|0
1738835400000|2025-02-06 09:50:00|1237.54|1234.54|1237.97|1234.97|1238.63|1235.63|1237.54|1234.54|0
1738835700000|2025-02-06 09:55:00|1237.75|1234.75|1236.88|1233.88|1238.19|1235.19|1236.66|1233.66|0
1738836000000|2025-02-06 10:00:00|1236.98|1233.98|1238.3|1235.3|1238.63|1235.63|1236.66|1233.66|0
1738836300000|2025-02-06 10:05:00|1238.19|1235.19|1238.41|1235.41|1239.28|1236.28|1237.53|1234.53|0
1738836600000|2025-02-06 10:10:00|1238.51|1235.51|1238.51|1235.51|1239.28|1236.28|1238.41|1235.41|0
1738836900000|2025-02-06 10:15:00|1238.41|1235.41|1237.75|1234.75|1238.73|1235.73|1237.31|1234.31|0
1738837200000|2025-02-06 10:20:00|1237.64|1234.64|1237.53|1234.53|1238.41|1235.41|1236.88|1233.88|0
1738837500000|2025-02-06 10:25:00|1237.75|1234.75|1236|1233|1238.19|1235.19|1235.78|1232.78|0
1738837800000|2025-02-06 10:30:00|1235.78|1232.78|1234.69|1231.69|1236.1|1233.1|1233.82|1230.82|0
1738838100000|2025-02-06 10:35:00|1234.91|1231.91|1235.45|1232.45|1236.22|1233.22|1234.91|1231.91|0
1738838400000|2025-02-06 10:40:00|1235.56|1232.56|1235.78|1232.78|1236.65|1233.65|1235.12|1232.12|0
1738838700000|2025-02-06 10:45:00|1235.56|1232.56|1235.45|1232.45|1236.21|1233.21|1235.12|1232.12|0
1738839000000|2025-02-06 10:50:00|1235.56|1232.56|1233.59|1230.59|1235.56|1232.56|1233.16|1230.16|0
1738839300000|2025-02-06 10:55:00|1233.48|1230.48|1233.59|1230.59|1233.81|1230.81|1233.15|1230.15|0
1738839600000|2025-02-06 11:00:00|1233.37|1230.37|1230.2|1227.2|1233.59|1230.59|1229.23|1226.23|0
1738839900000|2025-02-06 11:05:00|1230.32|1227.32|1231.19|1228.19|1232.06|1229.06|1229.88|1226.88|0
1738840200000|2025-02-06 11:10:00|1231.29|1228.29|1230.53|1227.53|1231.84|1228.84|1230.31|1227.31|0
1738840500000|2025-02-06 11:15:00|1230.31|1227.31|1230.75|1227.75|1231.84|1228.84|1229.88|1226.88|0
1738840800000|2025-02-06 11:20:00|1230.85|1227.85|1230.09|1227.09|1230.97|1227.97|1229.22|1226.22|0
1738841100000|2025-02-06 11:25:00|1229.88|1226.88|1229.66|1226.66|1229.88|1226.88|1228.13|1225.13|0
1738841400000|2025-02-06 11:30:00|1229.44|1226.44|1227.04|1224.04|1229.87|1226.87|1226.38|1223.38|0
1738841700000|2025-02-06 11:35:00|1227.26|1224.26|1228.56|1225.56|1228.78|1225.78|1226.82|1223.82|0
1738842000000|2025-02-06 11:40:00|1228.35|1225.35|1228.73|1225.73|1229.44|1226.44|1228.13|1225.13|0
1738842300000|2025-02-06 11:45:00|1228.51|1225.51|1227.86|1224.86|1230.91|1227.91|1227.2|1224.2|0
1738842600000|2025-02-06 11:50:00|1227.64|1224.64|1227.42|1224.42|1228.51|1225.51|1227.2|1224.2|0
1738842900000|2025-02-06 11:55:00|1227.3|1224.3|1227.52|1224.52|1227.85|1224.85|1226.33|1223.33|0
1738843200000|2025-02-06 12:00:00|1227.85|1224.85|1226.76|1223.76|1228.29|1225.29|1226.11|1223.11|0
1738843500000|2025-02-06 12:05:00|1226.98|1223.98|1226.76|1223.76|1227.2|1224.2|1226.11|1223.11|0
1738843800000|2025-02-06 12:10:00|1226.54|1223.54|1226.76|1223.76|1227.85|1224.85|1226.54|1223.54|0
1738844100000|2025-02-06 12:15:00|1226.65|1223.65|1229.16|1226.16|1229.16|1226.16|1226.1|1223.1|0
1738844400000|2025-02-06 12:20:00|1228.94|1225.94|1229.81|1226.81|1230.03|1227.03|1228.72|1225.72|0
1738844700000|2025-02-06 12:25:00|1230.03|1227.03|1230.25|1227.25|1230.9|1227.9|1228.72|1225.72|0
1738845000000|2025-02-06 12:30:00|1230.03|1227.03|1228.72|1225.72|1230.68|1227.68|1228.72|1225.72|0
1738845300000|2025-02-06 12:35:00|1228.28|1225.28|1230.9|1227.9|1231.12|1228.12|1227.85|1224.85|0
1738845600000|2025-02-06 12:40:00|1230.68|1227.68|1232.43|1229.43|1232.87|1229.87|1230.68|1227.68|0
1738845900000|2025-02-06 12:45:00|1232.21|1229.21|1233.74|1230.74|1233.74|1230.74|1232.21|1229.21|0
1738846200000|2025-02-06 12:50:00|1233.96|1230.96|1234.83|1231.83|1235.49|1232.49|1233.08|1230.08|0
1738846500000|2025-02-06 12:55:00|1234.61|1231.61|1235.92|1232.92|1235.92|1232.92|1234.39|1231.39|0
1738846800000|2025-02-06 13:00:00|1235.48|1232.48|1237.56|1234.56|1238.54|1235.54|1234.39|1231.39|0
1738847100000|2025-02-06 13:05:00|1237.45|1234.45|1236.36|1233.36|1237.45|1234.45|1235.26|1232.26|0
1738847400000|2025-02-06 13:10:00|1236.14|1233.14|1235.7|1232.7|1236.79|1233.79|1235.7|1232.7|0
1738847700000|2025-02-06 13:15:00|1235.92|1232.92|1235.48|1232.48|1237.01|1234.01|1234.83|1231.83|0
1738848000000|2025-02-06 13:20:00|1235.7|1232.7|1237.23|1234.23|1237.67|1234.67|1235.7|1232.7|0
1738848300000|2025-02-06 13:25:00|1237.45|1234.45|1237.11|1234.11|1238.32|1235.32|1237.01|1234.01|0
1738848600000|2025-02-06 13:30:00|1237.99|1234.99|1236.57|1233.57|1237.99|1234.99|1235.7|1232.7|0
1738848900000|2025-02-06 13:35:00|1236.79|1233.79|1235.91|1232.91|1237.45|1234.45|1235.7|1232.7|0
1738849200000|2025-02-06 13:40:00|1235.7|1232.7|1233.51|1230.51|1235.7|1232.7|1233.29|1230.29|0
1738849500000|2025-02-06 13:45:00|1233.73|1230.73|1235.69|1232.69|1236.02|1233.02|1233.29|1230.29|0
1738849800000|2025-02-06 13:50:00|1235.48|1232.48|1236.13|1233.13|1236.13|1233.13|1233.95|1230.95|0
1738850100000|2025-02-06 13:55:00|1235.91|1232.91|1238.53|1235.53|1238.53|1235.53|1235.91|1232.91|0
1738850400000|2025-02-06 14:00:00|1238.97|1235.97|1239.41|1236.41|1240.06|1237.06|1238.53|1235.53|0
1738850700000|2025-02-06 14:05:00|1239.19|1236.19|1238.97|1235.97|1240.06|1237.06|1238.53|1235.53|0
1738851000000|2025-02-06 14:10:00|1238.75|1235.75|1239.41|1236.41|1239.84|1236.84|1238.75|1235.75|0
1738851300000|2025-02-06 14:15:00|1239.19|1236.19|1241.81|1238.81|1241.81|1238.81|1239.19|1236.19|0
1738851600000|2025-02-06 14:20:00|1241.37|1238.37|1241.64|1238.64|1242.3|1239.3|1240.28|1237.28|0
1738851900000|2025-02-06 14:25:00|1241.86|1238.86|1240.11|1237.11|1242.08|1239.08|1239.45|1236.45|0
1738852200000|2025-02-06 14:30:00|1240.33|1237.33|1237.04|1234.04|1240.33|1237.33|1235.29|1232.29|0
1738852500000|2025-02-06 14:35:00|1236.82|1233.82|1234.21|1231.21|1237.06|1234.06|1233.34|1230.34|0
1738852800000|2025-02-06 14:40:00|1234|1231|1237.49|1234.49|1237.49|1234.49|1233.78|1230.78|0
1738853100000|2025-02-06 14:45:00|1238.8|1235.8|1238.05|1235.05|1241.87|1238.87|1238.05|1235.05|0
1738853400000|2025-02-06 14:50:00|1238.71|1235.71|1237.61|1234.61|1239.58|1236.58|1236.52|1233.52|0
1738853700000|2025-02-06 14:55:00|1237.4|1234.4|1234.55|1231.55|1237.4|1234.4|1232.37|1229.37|0
1738854000000|2025-02-06 15:00:00|1234.99|1231.99|1232.79|1229.79|1235.21|1232.21|1232.32|1229.32|0
1738854300000|2025-02-06 15:05:00|1232.36|1229.36|1237.16|1234.16|1237.6|1234.6|1232.14|1229.14|0
1738854600000|2025-02-06 15:10:00|1236.94|1233.94|1238.69|1235.69|1239.35|1236.35|1236.29|1233.29|0
1738854900000|2025-02-06 15:15:00|1238.91|1235.91|1238.04|1235.04|1240.44|1237.44|1238.04|1235.04|0
1738855200000|2025-02-06 15:20:00|1238.47|1235.47|1233.01|1230.01|1239.79|1236.79|1232.79|1229.79|0
1738855500000|2025-02-06 15:25:00|1233.45|1230.45|1231.91|1228.91|1233.66|1230.66|1230.82|1227.82|0
1738855800000|2025-02-06 15:30:00|1232.13|1229.13|1232.57|1229.57|1234.1|1231.1|1230.17|1227.17|0
1738856100000|2025-02-06 15:35:00|1232.79|1229.79|1227.11|1224.11|1238.91|1235.91|1227.11|1224.11|0
1738856400000|2025-02-06 15:40:00|1228.74|1225.74|1229.73|1226.73|1234.75|1231.75|1228.2|1225.2|0
1738856700000|2025-02-06 15:45:00|1230.17|1227.17|1227.42|1224.42|1230.17|1227.17|1224.8|1221.8|0
1738857000000|2025-02-06 15:50:00|1227.2|1224.2|1230.04|1227.04|1230.91|1227.91|1226.98|1223.98|0
1738857300000|2025-02-06 15:55:00|1230.26|1227.26|1228.94|1225.94|1231.35|1228.35|1227.85|1224.85|0
1738857600000|2025-02-06 16:00:00|1228.51|1225.51|1231.13|1228.13|1231.78|1228.78|1228.07|1225.07|0
1738857900000|2025-02-06 16:05:00|1230.91|1227.91|1233.09|1230.09|1233.31|1230.31|1230.25|1227.25|0
1738858200000|2025-02-06 16:10:00|1233.31|1230.31|1237.03|1234.03|1237.25|1234.25|1232.88|1229.88|0
1738858500000|2025-02-06 16:15:00|1236.81|1233.81|1237.68|1234.68|1237.68|1234.68|1236.15|1233.15|0
1738858800000|2025-02-06 16:20:00|1237.47|1234.47|1237.9|1234.9|1238.12|1235.12|1235.5|1232.5|0
1738859100000|2025-02-06 16:25:00|1237.68|1234.68|1237.63|1234.63|1238.5|1235.5|1237.41|1234.41|0
1738859400000|2025-02-06 16:30:00|1237.85|1234.85|1236.1|1233.1|1237.85|1234.85|1235.66|1232.66|0
1738859700000|2025-02-06 16:35:00|1236.32|1233.32|1234|1231|1236.97|1233.97|1232.48|1229.48|0
1738860000000|2025-02-06 16:40:00|1233.79|1230.79|1232.69|1229.69|1234|1231|1232.48|1229.48|0
1738860300000|2025-02-06 16:45:00|1232.91|1229.91|1234|1231|1234.44|1231.44|1230.51|1227.51|0
1738860600000|2025-02-06 16:50:00|1234.22|1231.22|1235.75|1232.75|1236.84|1233.84|1233.78|1230.78|0
1738860900000|2025-02-06 16:55:00|1235.53|1232.53|1233.35|1230.35|1236.41|1233.41|1232.47|1229.47|0
1738861200000|2025-02-06 17:00:00|1233.56|1230.56|1233.56|1230.56|1234|1231|1230.51|1227.51|0
1738861500000|2025-02-06 17:05:00|1233.34|1230.34|1232.25|1229.25|1233.78|1230.78|1231.82|1228.82|0
1738861800000|2025-02-06 17:10:00|1232.47|1229.47|1230.94|1227.94|1232.47|1229.47|1230.72|1227.72|0
1738862100000|2025-02-06 17:15:00|1230.72|1227.72|1235.31|1232.31|1235.31|1232.31|1230.29|1227.29|0
1738862400000|2025-02-06 17:20:00|1235.53|1232.53|1237.49|1234.49|1237.93|1234.93|1235.53|1232.53|0
1738862700000|2025-02-06 17:25:00|1237.71|1234.71|1233.78|1230.78|1237.71|1234.71|1233.56|1230.56|0
1738863000000|2025-02-06 17:30:00|1233.56|1230.56|1233.78|1230.78|1233.78|1230.78|1231.37|1228.37|0
1738863300000|2025-02-06 17:35:00|1234.21|1231.21|1234.87|1231.87|1235.31|1232.31|1233.78|1230.78|0
1738863600000|2025-02-06 17:40:00|1234.65|1231.65|1234.87|1231.87|1235.3|1232.3|1234.43|1231.43|0
1738863900000|2025-02-06 17:45:00|1235.08|1232.08|1236.4|1233.4|1236.4|1233.4|1234.43|1231.43|0
1738864200000|2025-02-06 17:50:00|1236.18|1233.18|1238.14|1235.14|1238.36|1235.36|1236.18|1233.18|0
1738864500000|2025-02-06 17:55:00|1238.36|1235.36|1237.92|1234.92|1239.24|1236.24|1237.49|1234.49|0
1738864800000|2025-02-06 18:00:00|1238.14|1235.14|1239.89|1236.89|1240.11|1237.11|1237.71|1234.71|0
1738865100000|2025-02-06 18:05:00|1240.11|1237.11|1237.27|1234.27|1241.2|1238.2|1236.61|1233.61|0
1738865400000|2025-02-06 18:10:00|1237.92|1234.92|1236.61|1233.61|1239.67|1236.67|1235.08|1232.08|0
1738865700000|2025-02-06 18:15:00|1237.05|1234.05|1238.14|1235.14|1239.23|1236.23|1235.3|1232.3|0
1738866000000|2025-02-06 18:20:00|1238.36|1235.36|1239.01|1236.01|1239.23|1236.23|1237.04|1234.04|0
1738866300000|2025-02-06 18:25:00|1238.79|1235.79|1237.7|1234.7|1238.79|1235.79|1236.17|1233.17|0
1738866600000|2025-02-06 18:30:00|1237.48|1234.48|1237.55|1234.55|1239.23|1236.23|1237.34|1234.34|0
1738866900000|2025-02-06 18:35:00|1237.77|1234.77|1234.71|1231.71|1237.77|1234.77|1234.27|1231.27|0
1738867200000|2025-02-06 18:40:00|1234.49|1231.49|1235.36|1232.36|1237.99|1234.99|1233.4|1230.4|0
1738867500000|2025-02-06 18:45:00|1235.15|1232.15|1235.58|1232.58|1235.8|1232.8|1233.4|1230.4|0
1738867800000|2025-02-06 18:50:00|1235.36|1232.36|1233.18|1230.18|1235.58|1232.58|1233.18|1230.18|0
1738868100000|2025-02-06 18:55:00|1232.96|1229.96|1233.17|1230.17|1234.05|1231.05|1232.3|1229.3|0
1738868400000|2025-02-06 19:00:00|1232.74|1229.74|1234.27|1231.27|1235.14|1232.14|1231.86|1228.86|0
1738868700000|2025-02-06 19:05:00|1234.05|1231.05|1235.14|1232.14|1235.58|1232.58|1233.61|1230.61|0
1738869000000|2025-02-06 19:10:00|1234.92|1231.92|1233.39|1230.39|1235.8|1232.8|1233.39|1230.39|0
1738869300000|2025-02-06 19:15:00|1233.17|1230.17|1233.83|1230.83|1235.36|1232.36|1232.3|1229.3|0
1738869600000|2025-02-06 19:20:00|1233.61|1230.61|1232.73|1229.73|1233.61|1230.61|1232.51|1229.51|0
1738869900000|2025-02-06 19:25:00|1232.51|1229.51|1227.92|1224.92|1232.51|1229.51|1226.18|1223.18|0
1738870200000|2025-02-06 19:30:00|1227.71|1224.71|1214.97|1211.97|1227.71|1224.71|1210.44|1207.44|0
1738870500000|2025-02-06 19:35:00|1214.75|1211.75|1219.76|1216.76|1220.85|1217.85|1213.23|1210.23|0
1738870800000|2025-02-06 19:40:00|1219.54|1216.54|1218.02|1215.02|1220.41|1217.41|1215.84|1212.84|0
1738871100000|2025-02-06 19:45:00|1217.8|1214.8|1223.46|1220.46|1223.68|1220.68|1216.93|1213.93|0
1738871400000|2025-02-06 19:50:00|1223.68|1220.68|1224.55|1221.55|1225.86|1222.86|1223.25|1220.25|0
1738871700000|2025-02-06 19:55:00|1224.77|1221.77|1221.28|1218.28|1225.21|1222.21|1219.76|1216.76|0
1738872000000|2025-02-06 20:00:00|1220.85|1217.85|1221.28|1218.28|1221.94|1218.94|1219.32|1216.32|0
1738872300000|2025-02-06 20:05:00|1221.72|1218.72|1223.24|1220.24|1223.9|1220.9|1220.63|1217.63|0
1738872600000|2025-02-06 20:10:00|1223.46|1220.46|1224.99|1221.99|1224.99|1221.99|1223.02|1220.02|0
1738872900000|2025-02-06 20:15:00|1225.2|1222.2|1227.6|1224.6|1229.35|1226.35|1225.2|1222.2|0
1738873200000|2025-02-06 20:20:00|1227.17|1224.17|1228.91|1225.91|1229.35|1226.35|1226.51|1223.51|0
1738873500000|2025-02-06 20:25:00|1229.13|1226.13|1230|1227|1230.44|1227.44|1229.13|1226.13|0
1738873800000|2025-02-06 20:30:00|1230.22|1227.22|1230.22|1227.22|1231.97|1228.97|1229.57|1226.57|0
1738874100000|2025-02-06 20:35:00|1230.66|1227.66|1231.09|1228.09|1231.31|1228.31|1228.47|1225.47|0
1738874400000|2025-02-06 20:40:00|1231.31|1228.31|1232.4|1229.4|1232.4|1229.4|1230.44|1227.44|0
1738874700000|2025-02-06 20:45:00|1232.19|1229.19|1235.78|1232.78|1236.79|1233.79|1232.19|1229.19|0
1738875000000|2025-02-06 20:50:00|1236.87|1233.87|1241.91|1238.91|1242.34|1239.34|1236|1233|0
1738875300000|2025-02-06 20:55:00|1241.69|1238.69|1241.9|1238.9|1244.32|1241.32|1239.72|1236.72|0
1738875600000|2025-02-06 21:00:00|1243.44|1240.44|1234.03|1231.03|1243.44|1240.44|1217|1214|0
1738875900000|2025-02-06 21:05:00|1233.81|1230.81|1231.4|1228.4|1233.81|1230.81|1229.65|1226.65|0
1738876200000|2025-02-06 21:10:00|1231.62|1228.62|1232.06|1229.06|1233.59|1230.59|1231.4|1228.4|0
1738876500000|2025-02-06 21:15:00|1232.16|1228.96|1235.76|1232.56|1235.76|1232.56|1230.84|1227.64|0
1738876800000|2025-02-06 21:20:00|1235.43|1232.23|1235.65|1232.45|1236.53|1233.33|1234.45|1231.25|0
1738877100000|2025-02-06 21:25:00|1235.43|1232.23|1234.34|1231.14|1236.09|1232.89|1233.35|1230.15|0
1738877400000|2025-02-06 21:30:00|1234.44|1231.24|1236.09|1232.89|1237.4|1234.2|1234.12|1230.92|0
1738877700000|2025-02-06 21:35:00|1236.53|1233.33|1234.12|1230.92|1237.62|1234.42|1234.12|1230.92|0
1738878000000|2025-02-06 21:40:00|1234.34|1231.14|1234.12|1230.92|1234.99|1231.79|1233.24|1230.04|0
1738878300000|2025-02-06 21:45:00|1233.9|1230.7|1232.25|1229.05|1234.56|1231.36|1231.71|1228.51|0
1738878600000|2025-02-06 21:50:00|1232.15|1228.95|1231.27|1228.07|1232.8|1229.6|1231.27|1228.07|0
1738878900000|2025-02-06 21:55:00|1231.49|1228.29|1233.12|1229.92|1233.68|1230.48|1230.84|1227.64|0
1738879200000|2025-02-06 22:00:00|1233.59|1230.39|1233.31|1230.11|1233.59|1230.39|1233.15|1229.95|0
1738879500000|2025-02-06 22:05:00|1233.41|1230.21|1232.5|1229.3|1233.5|1230.3|1232.47|1229.27|0
1738879800000|2025-02-06 22:10:00|1232.35|1229.15|1232.35|1229.15|1232.35|1229.15|1231.07|1227.87|0
1738880100000|2025-02-06 22:15:00|1231.83|1228.63|1232.39|1229.19|1232.62|1229.42|1231.59|1228.39|0
1738880400000|2025-02-06 22:20:00|1232.1|1228.9|1232.17|1228.97|1232.49|1229.29|1231.75|1228.55|0
1738880700000|2025-02-06 22:25:00|1232|1228.8|1231.56|1228.36|1232.55|1229.35|1231.42|1228.22|0
1738881000000|2025-02-06 22:30:00|1231.42|1228.22|1231.81|1228.61|1233.07|1229.87|1231.42|1228.22|0
1738881300000|2025-02-06 22:35:00|1231.88|1228.68|1231.11|1227.91|1231.88|1228.68|1231.11|1227.91|0
1738881600000|2025-02-06 22:40:00|1231.2|1228|1230.85|1227.65|1231.23|1228.03|1230.85|1227.65|0
1738881900000|2025-02-06 22:45:00|1230.79|1227.59|1230.37|1227.17|1230.79|1227.59|1229.7|1226.5|0
1738882200000|2025-02-06 22:50:00|1230.21|1227.01|1229.76|1226.56|1230.37|1227.17|1229.41|1226.21|0
1738882500000|2025-02-06 22:55:00|1229.82|1226.62|1230.14|1226.94|1230.62|1227.42|1229.82|1226.62|0
1738882800000|2025-02-06 23:00:00|1227.87|1224.67|1232.24|1229.04|1232.79|1229.59|1227.87|1224.67|0
1738883100000|2025-02-06 23:05:00|1232.13|1228.93|1236.07|1232.87|1236.07|1232.87|1231.48|1228.28|0
1738883400000|2025-02-06 23:10:00|1235.85|1232.65|1235.85|1232.65|1236.94|1233.74|1235.41|1232.21|0
1738883700000|2025-02-06 23:15:00|1235.96|1232.76|1236.51|1233.31|1237.38|1234.18|1235.96|1232.76|0
1738884000000|2025-02-06 23:20:00|1236.61|1233.41|1236.29|1233.09|1236.72|1233.52|1236.07|1232.87|0
1738884300000|2025-02-06 23:25:00|1236.07|1232.87|1237.38|1234.18|1238.47|1235.27|1235.85|1232.65|0
1738884600000|2025-02-06 23:30:00|1237.27|1234.07|1236.28|1233.08|1237.38|1234.18|1235.85|1232.65|0
1738884900000|2025-02-06 23:35:00|1236.5|1233.3|1236.5|1233.3|1236.94|1233.74|1236.28|1233.08|0
1738885200000|2025-02-06 23:40:00|1236.28|1233.08|1237.04|1233.84|1237.16|1233.96|1235.84|1232.64|0
1738885500000|2025-02-06 23:45:00|1237.16|1233.96|1236.39|1233.19|1237.38|1234.18|1236.39|1233.19|0
1738885800000|2025-02-06 23:50:00|1236.5|1233.3|1237.16|1233.96|1237.37|1234.17|1236.06|1232.86|0
1738886100000|2025-02-06 23:55:00|1237.37|1234.17|1237.7|1234.5|1237.81|1234.61|1237.16|1233.96|0
1738886400000|2025-02-07 00:00:00|1237.15|1233.95|1238.47|1235.27|1238.91|1235.71|1237.15|1233.95|0
1738886700000|2025-02-07 00:05:00|1238.57|1235.37|1237.59|1234.39|1238.9|1235.7|1237.37|1234.17|0
1738887000000|2025-02-07 00:10:00|1237.7|1234.5|1238.46|1235.26|1239.12|1235.92|1237.7|1234.5|0
1738887300000|2025-02-07 00:15:00|1238.03|1234.83|1238.03|1234.83|1238.46|1235.26|1237.81|1234.61|0
1738887600000|2025-02-07 00:20:00|1237.91|1234.71|1238.24|1235.04|1238.24|1235.04|1237.59|1234.39|0
1738887900000|2025-02-07 00:25:00|1238.46|1235.26|1238.24|1235.04|1238.46|1235.26|1237.59|1234.39|0
1738888200000|2025-02-07 00:30:00|1238.46|1235.26|1237.59|1234.39|1238.46|1235.26|1237.59|1234.39|0
1738888500000|2025-02-07 00:35:00|1237.37|1234.17|1237.37|1234.17|1238.02|1234.82|1235.62|1232.42|0
1738888800000|2025-02-07 00:40:00|1237.47|1234.27|1237.58|1234.38|1237.58|1234.38|1236.93|1233.73|0
1738889100000|2025-02-07 00:45:00|1237.69|1234.49|1238.02|1234.82|1238.02|1234.82|1237.36|1234.16|0
1738889400000|2025-02-07 00:50:00|1238.13|1234.93|1238.46|1235.26|1238.46|1235.26|1237.69|1234.49|0
1738889700000|2025-02-07 00:55:00|1238.9|1235.7|1240.21|1237.01|1240.43|1237.23|1238.68|1235.48|0
1738890000000|2025-02-07 01:00:00|1240.43|1237.23|1240.86|1237.66|1241.08|1237.88|1239.99|1236.79|0
1738890300000|2025-02-07 01:05:00|1240.43|1237.23|1241.3|1238.1|1241.52|1238.32|1240.43|1237.23|0
1738890600000|2025-02-07 01:10:00|1241.08|1237.88|1241.08|1237.88|1242.18|1238.98|1240.86|1237.66|0
1738890900000|2025-02-07 01:15:00|1240.97|1237.77|1240.2|1237|1240.97|1237.77|1239.65|1236.45|0
1738891200000|2025-02-07 01:20:00|1240.31|1237.11|1240.64|1237.44|1240.86|1237.66|1239.87|1236.67|0
1738891500000|2025-02-07 01:25:00|1240.42|1237.22|1239.98|1236.78|1240.64|1237.44|1239.76|1236.56|0
1738891800000|2025-02-07 01:30:00|1239.88|1236.88|1240.98|1237.98|1240.98|1237.98|1239.88|1236.88|0
1738892100000|2025-02-07 01:35:00|1241.2|1238.2|1243.6|1240.6|1243.82|1240.82|1240.98|1237.98|0
1738892400000|2025-02-07 01:40:00|1243.82|1240.82|1243.71|1240.71|1244.04|1241.04|1243.27|1240.27|0
1738892700000|2025-02-07 01:45:00|1243.82|1240.82|1243.6|1240.6|1244.26|1241.26|1243.38|1240.38|0
1738893000000|2025-02-07 01:50:00|1243.71|1240.71|1243.82|1240.82|1243.82|1240.82|1243.16|1240.16|0
1738893300000|2025-02-07 01:55:00|1243.6|1240.6|1243.16|1240.16|1243.82|1240.82|1242.73|1239.73|0
1738893600000|2025-02-07 02:00:00|1243.6|1240.6|1243.38|1240.38|1244.14|1241.14|1243.16|1240.16|0
1738893900000|2025-02-07 02:05:00|1243.16|1240.16|1242.07|1239.07|1243.16|1240.16|1241.85|1238.85|0
1738894200000|2025-02-07 02:10:00|1241.85|1238.85|1241.63|1238.63|1242.07|1239.07|1241.19|1238.19|0
1738894500000|2025-02-07 02:15:00|1241.85|1238.85|1241.84|1238.84|1242.28|1239.28|1241.63|1238.63|0
1738894800000|2025-02-07 02:20:00|1242.06|1239.06|1242.06|1239.06|1242.72|1239.72|1241.84|1238.84|0
1738895100000|2025-02-07 02:25:00|1241.84|1238.84|1241.84|1238.84|1242.06|1239.06|1241.4|1238.4|0
1738895400000|2025-02-07 02:30:00|1242.06|1239.06|1241.73|1238.73|1242.06|1239.06|1241.62|1238.62|0
1738895700000|2025-02-07 02:35:00|1241.84|1238.84|1241.4|1238.4|1241.84|1238.84|1240.97|1237.97|0
1738896000000|2025-02-07 02:40:00|1241.62|1238.62|1242.06|1239.06|1242.28|1239.28|1241.62|1238.62|0
1738896300000|2025-02-07 02:45:00|1241.95|1238.95|1241.4|1238.4|1242.06|1239.06|1241.4|1238.4|0
1738896600000|2025-02-07 02:50:00|1241.62|1238.62|1242.06|1239.06|1242.28|1239.28|1241.62|1238.62|0
1738896900000|2025-02-07 02:55:00|1241.84|1238.84|1242.71|1239.71|1242.82|1239.82|1241.84|1238.84|0
1738897200000|2025-02-07 03:00:00|1242.82|1239.82|1242.27|1239.27|1242.82|1239.82|1242.27|1239.27|0
1738897500000|2025-02-07 03:05:00|1242.06|1239.06|1242.93|1239.93|1243.59|1240.59|1242.06|1239.06|0
1738897800000|2025-02-07 03:10:00|1242.71|1239.71|1241.4|1238.4|1242.82|1239.82|1241.4|1238.4|0
1738898100000|2025-02-07 03:15:00|1241.62|1238.62|1241.61|1238.61|1242.27|1239.27|1241.18|1238.18|0
1738898400000|2025-02-07 03:20:00|1241.4|1238.4|1241.39|1238.39|1241.61|1238.61|1240.96|1237.96|0
1738898700000|2025-02-07 03:25:00|1241.28|1238.28|1240.96|1237.96|1241.28|1238.28|1240.74|1237.74|0
1738899000000|2025-02-07 03:30:00|1241.17|1238.17|1241.5|1238.5|1241.61|1238.61|1240.95|1237.95|0
1738899300000|2025-02-07 03:35:00|1241.39|1238.39|1240.73|1237.73|1241.61|1238.61|1240.73|1237.73|0
1738899600000|2025-02-07 03:40:00|1240.52|1237.52|1239.42|1236.42|1240.52|1237.52|1239.2|1236.2|0
1738899900000|2025-02-07 03:45:00|1239.2|1236.2|1240.08|1237.08|1240.08|1237.08|1238.98|1235.98|0
1738900200000|2025-02-07 03:50:00|1239.96|1236.96|1240.07|1237.07|1240.29|1237.29|1239.64|1236.64|0
1738900500000|2025-02-07 03:55:00|1239.96|1236.96|1239.2|1236.2|1240.07|1237.07|1239.2|1236.2|0
1738900800000|2025-02-07 04:00:00|1239.3|1236.3|1239.42|1236.42|1239.64|1236.64|1239.2|1236.2|0
1738901100000|2025-02-07 04:05:00|1239.2|1236.2|1238.86|1235.86|1239.2|1236.2|1238.76|1235.76|0
1738901400000|2025-02-07 04:10:00|1238.76|1235.76|1238.54|1235.54|1238.86|1235.86|1238.42|1235.42|0
1738901700000|2025-02-07 04:15:00|1238.42|1235.42|1238.76|1235.76|1238.98|1235.98|1238.32|1235.32|0
1738902000000|2025-02-07 04:20:00|1238.54|1235.54|1238.76|1235.76|1238.76|1235.76|1238.54|1235.54|0
1738902300000|2025-02-07 04:25:00|1238.97|1235.97|1238.1|1235.1|1238.97|1235.97|1237.88|1234.88|0
1738902600000|2025-02-07 04:30:00|1238.32|1235.32|1238.1|1235.1|1238.32|1235.32|1237.88|1234.88|0
1738902900000|2025-02-07 04:35:00|1237.98|1234.98|1238.1|1235.1|1238.53|1235.53|1237.76|1234.76|0
1738903200000|2025-02-07 04:40:00|1238.2|1235.2|1238.31|1235.31|1238.31|1235.31|1238.1|1235.1|0
1738903500000|2025-02-07 04:45:00|1238.53|1235.53|1238.09|1235.09|1238.53|1235.53|1237.88|1234.88|0
1738903800000|2025-02-07 04:50:00|1238.2|1235.2|1237.44|1234.44|1238.2|1235.2|1237.44|1234.44|0
1738904100000|2025-02-07 04:55:00|1237.54|1234.54|1237.65|1234.65|1237.87|1234.87|1237.44|1234.44|0
1738904400000|2025-02-07 05:00:00|1237.87|1234.87|1237.76|1234.76|1237.87|1234.87|1237.43|1234.43|0
1738904700000|2025-02-07 05:05:00|1237.65|1234.65|1237.65|1234.65|1237.87|1234.87|1237.21|1234.21|0
1738905000000|2025-02-07 05:10:00|1237.87|1234.87|1237.65|1234.65|1237.87|1234.87|1237.65|1234.65|0
1738905300000|2025-02-07 05:15:00|1237.54|1234.54|1237.65|1234.65|1237.87|1234.87|1237.43|1234.43|0
1738905600000|2025-02-07 05:20:00|1237.43|1234.43|1237.65|1234.65|1237.65|1234.65|1236.99|1233.99|0
1738905900000|2025-02-07 05:25:00|1237.43|1234.43|1237.43|1234.43|1237.65|1234.65|1237.1|1234.1|0
1738906200000|2025-02-07 05:30:00|1237.65|1234.65|1237.21|1234.21|1238.31|1235.31|1236.99|1233.99|0
1738906500000|2025-02-07 05:35:00|1237.43|1234.43|1237.65|1234.65|1237.65|1234.65|1237.21|1234.21|0
1738906800000|2025-02-07 05:40:00|1237.43|1234.43|1236.55|1233.55|1237.65|1234.65|1236.33|1233.33|0
1738907100000|2025-02-07 05:45:00|1236.33|1233.33|1235.89|1232.89|1236.55|1233.55|1235.56|1232.56|0
1738907400000|2025-02-07 05:50:00|1235.78|1232.78|1236.11|1233.11|1236.11|1233.11|1235.56|1232.56|0
1738907700000|2025-02-07 05:55:00|1235.89|1232.89|1236.33|1233.33|1236.99|1233.99|1235.89|1232.89|0
1738908000000|2025-02-07 06:00:00|1236.55|1233.55|1235.23|1232.23|1236.55|1233.55|1235.23|1232.23|0
1738908300000|2025-02-07 06:05:00|1234.8|1231.8|1234.58|1231.58|1235.02|1232.02|1233.92|1230.92|0
1738908600000|2025-02-07 06:10:00|1234.8|1231.8|1233.26|1230.26|1234.8|1231.8|1233.05|1230.05|0
1738908900000|2025-02-07 06:15:00|1233.48|1230.48|1232.17|1229.17|1233.48|1230.48|1231.95|1228.95|0
1738909200000|2025-02-07 06:20:00|1232.39|1229.39|1233.37|1230.37|1234.14|1231.14|1232.39|1229.39|0
1738909500000|2025-02-07 06:25:00|1233.48|1230.48|1233.92|1230.92|1233.92|1230.92|1233.26|1230.26|0
1738909800000|2025-02-07 06:30:00|1234.02|1231.02|1233.48|1230.48|1234.14|1231.14|1233.04|1230.04|0
1738910100000|2025-02-07 06:35:00|1233.37|1230.37|1233.48|1230.48|1233.48|1230.48|1231.95|1228.95|0
1738910400000|2025-02-07 06:40:00|1233.7|1230.7|1234.79|1231.79|1235.01|1232.01|1233.7|1230.7|0
1738910700000|2025-02-07 06:45:00|1234.35|1231.35|1235.23|1232.23|1235.23|1232.23|1234.02|1231.02|0
1738911000000|2025-02-07 06:50:00|1235.01|1232.01|1235.66|1232.66|1236.54|1233.54|1234.79|1231.79|0
1738911300000|2025-02-07 06:55:00|1235.88|1232.88|1237.3|1234.3|1237.41|1234.41|1235.88|1232.88|0
1738911600000|2025-02-07 07:00:00|1237.41|1234.41|1237.85|1234.85|1238.73|1235.73|1237.41|1234.41|0
1738911900000|2025-02-07 07:05:00|1237.63|1234.63|1237.85|1234.85|1238.73|1235.73|1237.52|1234.52|0
1738912200000|2025-02-07 07:10:00|1238.07|1235.07|1238.29|1235.29|1238.51|1235.51|1237.95|1234.95|0
1738912500000|2025-02-07 07:15:00|1238.07|1235.07|1238.72|1235.72|1239.16|1236.16|1237.85|1234.85|0
1738912800000|2025-02-07 07:20:00|1238.61|1235.61|1238.28|1235.28|1238.72|1235.72|1237.85|1234.85|0
1738913100000|2025-02-07 07:25:00|1238.39|1235.39|1238.06|1235.06|1238.61|1235.61|1237.63|1234.63|0
1738913400000|2025-02-07 07:30:00|1238.17|1235.17|1239.16|1236.16|1239.38|1236.38|1238.06|1235.06|0
1738913700000|2025-02-07 07:35:00|1239.38|1236.38|1239.38|1236.38|1239.59|1236.59|1239.04|1236.04|0
1738914000000|2025-02-07 07:40:00|1239.59|1236.59|1239.04|1236.04|1239.59|1236.59|1238.5|1235.5|0
1738914300000|2025-02-07 07:45:00|1239.16|1236.16|1239.15|1236.15|1239.37|1236.37|1238.72|1235.72|0
1738914600000|2025-02-07 07:50:00|1239.37|1236.37|1238.93|1235.93|1239.37|1236.37|1238.5|1235.5|0
1738914900000|2025-02-07 07:55:00|1238.82|1235.82|1237.84|1234.84|1238.93|1235.93|1237.84|1234.84|0
1738915200000|2025-02-07 08:00:00|1238.06|1235.06|1239.37|1236.37|1240.25|1237.25|1238.06|1235.06|0
1738915500000|2025-02-07 08:05:00|1239.59|1236.59|1242|1239|1242.22|1239.22|1239.15|1236.15|0
1738915800000|2025-02-07 08:10:00|1241.78|1238.78|1241.01|1238.01|1242.66|1239.66|1241.01|1238.01|0
1738916100000|2025-02-07 08:15:00|1241.12|1238.12|1240.24|1237.24|1242|1239|1240.24|1237.24|0
1738916400000|2025-02-07 08:20:00|1240.46|1237.46|1236.3|1233.3|1240.79|1237.79|1235.65|1232.65|0
1738916700000|2025-02-07 08:25:00|1236.08|1233.08|1237.72|1234.72|1238.05|1235.05|1236.08|1233.08|0
1738917000000|2025-02-07 08:30:00|1237.83|1234.83|1238.49|1235.49|1238.59|1235.59|1236.74|1233.74|0
1738917300000|2025-02-07 08:35:00|1238.38|1235.38|1238.81|1235.81|1238.93|1235.93|1238.05|1235.05|0
1738917600000|2025-02-07 08:40:00|1238.93|1235.93|1239.58|1236.58|1239.8|1236.8|1238.71|1235.71|0
1738917900000|2025-02-07 08:45:00|1239.69|1236.69|1237.61|1234.61|1239.69|1236.69|1237.5|1234.5|0
1738918200000|2025-02-07 08:50:00|1237.5|1234.5|1237.06|1234.06|1237.83|1234.83|1236.52|1233.52|0
1738918500000|2025-02-07 08:55:00|1236.84|1233.84|1236.84|1233.84|1237.39|1234.39|1235.74|1232.74|0
1738918800000|2025-02-07 09:00:00|1236.73|1233.73|1238.15|1235.15|1238.27|1235.27|1235.86|1232.86|0
1738919100000|2025-02-07 09:05:00|1238.26|1235.26|1239.58|1236.58|1240.02|1237.02|1238.05|1235.05|0
1738919400000|2025-02-07 09:10:00|1239.36|1236.36|1238.48|1235.48|1240.12|1237.12|1238.26|1235.26|0
1738919700000|2025-02-07 09:15:00|1238.26|1235.26|1238.26|1235.26|1239.58|1236.58|1238.04|1235.04|0
1738920000000|2025-02-07 09:20:00|1238.04|1235.04|1237.6|1234.6|1238.15|1235.15|1236.51|1233.51|0
1738920300000|2025-02-07 09:25:00|1237.39|1234.39|1237.38|1234.38|1238.26|1235.26|1236.51|1233.51|0
1738920600000|2025-02-07 09:30:00|1237.6|1234.6|1239.13|1236.13|1239.46|1236.46|1237.38|1234.38|0
1738920900000|2025-02-07 09:35:00|1239.35|1236.35|1240.23|1237.23|1240.45|1237.45|1239.13|1236.13|0
1738921200000|2025-02-07 09:40:00|1240.45|1237.45|1240.89|1237.89|1242.2|1239.2|1240.45|1237.45|0
1738921500000|2025-02-07 09:45:00|1240.88|1237.88|1240.01|1237.01|1241.1|1238.1|1239.79|1236.79|0
1738921800000|2025-02-07 09:50:00|1240.23|1237.23|1240.45|1237.45|1241.32|1238.32|1240.23|1237.23|0
1738922100000|2025-02-07 09:55:00|1240.23|1237.23|1240.88|1237.88|1241.32|1238.32|1239.45|1236.45|0
1738922400000|2025-02-07 10:00:00|1240.66|1237.66|1240.66|1237.66|1241.1|1238.1|1240.22|1237.22|0
1738922700000|2025-02-07 10:05:00|1240.88|1237.88|1241.1|1238.1|1241.54|1238.54|1240.66|1237.66|0
1738923000000|2025-02-07 10:10:00|1240.99|1237.99|1240.22|1237.22|1240.99|1237.99|1240.22|1237.22|0
1738923300000|2025-02-07 10:15:00|1240|1237|1240.66|1237.66|1241.1|1238.1|1240|1237|0
1738923600000|2025-02-07 10:20:00|1240.44|1237.44|1241.97|1238.97|1242.19|1239.19|1240.44|1237.44|0
1738923900000|2025-02-07 10:25:00|1241.75|1238.75|1241.97|1238.97|1242.19|1239.19|1241.75|1238.75|0
1738924200000|2025-02-07 10:30:00|1242.19|1239.19|1240.44|1237.44|1242.41|1239.41|1240.44|1237.44|0
1738924500000|2025-02-07 10:35:00|1240.22|1237.22|1240.54|1237.54|1240.87|1237.87|1239.34|1236.34|0
1738924800000|2025-02-07 10:40:00|1240.66|1237.66|1240.1|1237.1|1240.87|1237.87|1240|1237|0
1738925100000|2025-02-07 10:45:00|1240.22|1237.22|1239.78|1236.78|1240.44|1237.44|1239.34|1236.34|0
1738925400000|2025-02-07 10:50:00|1240|1237|1239.34|1236.34|1240.87|1237.87|1239.23|1236.23|0
1738925700000|2025-02-07 10:55:00|1239.56|1236.56|1240.43|1237.43|1240.65|1237.65|1239.56|1236.56|0
1738926000000|2025-02-07 11:00:00|1240.21|1237.21|1241.09|1238.09|1241.31|1238.31|1240.1|1237.1|0
1738926300000|2025-02-07 11:05:00|1240.87|1237.87|1241.09|1238.09|1241.31|1238.31|1239.99|1236.99|0
1738926600000|2025-02-07 11:10:00|1240.87|1237.87|1240.32|1237.32|1240.87|1237.87|1239.77|1236.77|0
1738926900000|2025-02-07 11:15:00|1240.43|1237.43|1240.21|1237.21|1240.65|1237.65|1239.99|1236.99|0
1738927200000|2025-02-07 11:20:00|1240.1|1237.1|1238.9|1235.9|1240.21|1237.21|1238.24|1235.24|0
1738927500000|2025-02-07 11:25:00|1239.11|1236.11|1239.99|1236.99|1240.87|1237.87|1238.9|1235.9|0
1738927800000|2025-02-07 11:30:00|1240.21|1237.21|1240.65|1237.65|1241.08|1238.08|1239.77|1236.77|0
1738928100000|2025-02-07 11:35:00|1240.75|1237.75|1241.51|1238.51|1241.73|1238.73|1240.75|1237.75|0
1738928400000|2025-02-07 11:40:00|1241.73|1238.73|1243.04|1240.04|1243.04|1240.04|1241.73|1238.73|0
1738928700000|2025-02-07 11:45:00|1242.93|1239.93|1243.48|1240.48|1243.48|1240.48|1242.39|1239.39|0
1738929000000|2025-02-07 11:50:00|1243.7|1240.7|1244.24|1241.24|1244.8|1241.8|1243.7|1240.7|0
1738929300000|2025-02-07 11:55:00|1244.14|1241.14|1244.14|1241.14|1244.46|1241.46|1243.26|1240.26|0
1738929600000|2025-02-07 12:00:00|1243.92|1240.92|1243.48|1240.48|1244.36|1241.36|1243.15|1240.15|0
1738929900000|2025-02-07 12:05:00|1243.26|1240.26|1243.26|1240.26|1243.48|1240.48|1242.38|1239.38|0
1738930200000|2025-02-07 12:10:00|1243.48|1240.48|1243.04|1240.04|1243.92|1240.92|1243.04|1240.04|0
1738930500000|2025-02-07 12:15:00|1243.26|1240.26|1243.7|1240.7|1244.13|1241.13|1243.14|1240.14|0
1738930800000|2025-02-07 12:20:00|1243.48|1240.48|1242.6|1239.6|1243.91|1240.91|1242.27|1239.27|0
1738931100000|2025-02-07 12:25:00|1242.7|1239.7|1242.6|1239.6|1243.48|1240.48|1242.6|1239.6|0
1738931400000|2025-02-07 12:30:00|1242.38|1239.38|1241.72|1238.72|1242.6|1239.6|1240.41|1237.41|0
1738931700000|2025-02-07 12:35:00|1241.94|1238.94|1241.94|1238.94|1242.38|1239.38|1241.28|1238.28|0
1738932000000|2025-02-07 12:40:00|1242.16|1239.16|1242.38|1239.38|1242.38|1239.38|1241.72|1238.72|0
1738932300000|2025-02-07 12:45:00|1242.16|1239.16|1242.38|1239.38|1242.38|1239.38|1241.5|1238.5|0
1738932600000|2025-02-07 12:50:00|1242.26|1239.26|1242.04|1239.04|1243.03|1240.03|1241.72|1238.72|0
1738932900000|2025-02-07 12:55:00|1241.94|1238.94|1241.28|1238.28|1242.16|1239.16|1241.28|1238.28|0
1738933200000|2025-02-07 13:00:00|1241.72|1238.72|1240.62|1237.62|1241.72|1238.72|1240.62|1237.62|0
1738933500000|2025-02-07 13:05:00|1240.51|1237.51|1238.43|1235.43|1240.62|1237.62|1237.99|1234.99|0
1738933800000|2025-02-07 13:10:00|1238.21|1235.21|1240.18|1237.18|1240.18|1237.18|1238.21|1235.21|0
1738934100000|2025-02-07 13:15:00|1240.4|1237.4|1240.4|1237.4|1242.59|1239.59|1239.96|1236.96|0
1738934400000|2025-02-07 13:20:00|1240.18|1237.18|1237.22|1234.22|1240.18|1237.18|1236.9|1233.9|0
1738934700000|2025-02-07 13:25:00|1237.33|1234.33|1238.09|1235.09|1238.21|1235.21|1236.56|1233.56|0
1738935000000|2025-02-07 13:30:00|1244.12|1241.12|1235.8|1232.8|1248.94|1245.94|1227.06|1224.06|0
1738935300000|2025-02-07 13:35:00|1236.46|1233.46|1237.11|1234.11|1237.55|1234.55|1230.77|1227.77|0
1738935600000|2025-02-07 13:40:00|1237.55|1234.55|1244.78|1241.78|1246.53|1243.53|1237.55|1234.55|0
1738935900000|2025-02-07 13:45:00|1244.34|1241.34|1239.74|1236.74|1244.34|1241.34|1238.42|1235.42|0
1738936200000|2025-02-07 13:50:00|1238.86|1235.86|1241.92|1238.92|1243.24|1240.24|1238.42|1235.42|0
1738936500000|2025-02-07 13:55:00|1242.14|1239.14|1245.21|1242.21|1245.87|1242.87|1242.14|1239.14|0
1738936800000|2025-02-07 14:00:00|1245.32|1242.32|1244.77|1241.77|1245.65|1242.65|1241.7|1238.7|0
1738937100000|2025-02-07 14:05:00|1244.55|1241.55|1244.11|1241.11|1244.99|1241.99|1241.92|1238.92|0
1738937400000|2025-02-07 14:10:00|1244.33|1241.33|1246.08|1243.08|1246.52|1243.52|1243.46|1240.46|0
1738937700000|2025-02-07 14:15:00|1245.97|1242.97|1246.3|1243.3|1247.4|1244.4|1244.77|1241.77|0
1738938000000|2025-02-07 14:20:00|1246.19|1243.19|1245.43|1242.43|1246.63|1243.63|1244.11|1241.11|0
1738938300000|2025-02-07 14:25:00|1245.53|1242.53|1246.52|1243.52|1247.4|1244.4|1244.55|1241.55|0
1738938600000|2025-02-07 14:30:00|1246.19|1243.19|1249.51|1246.51|1251.71|1248.71|1243.89|1240.89|0
1738938900000|2025-02-07 14:35:00|1249.07|1246.07|1250.17|1247.17|1250.61|1247.61|1245.57|1242.57|0
1738939200000|2025-02-07 14:40:00|1250.39|1247.39|1252.58|1249.58|1254.12|1251.12|1249.73|1246.73|0
1738939500000|2025-02-07 14:45:00|1252.8|1249.8|1255.18|1252.18|1256.31|1253.31|1252.14|1249.14|0
1738939800000|2025-02-07 14:50:00|1255.39|1252.39|1257.15|1254.15|1258.47|1255.47|1255.17|1252.17|0
1738940100000|2025-02-07 14:55:00|1256.93|1253.93|1255.94|1252.94|1257.37|1254.37|1253.64|1250.64|0
1738940400000|2025-02-07 15:00:00|1246.72|1243.72|1228.56|1225.56|1246.72|1243.72|1226.37|1223.37|0
1738940700000|2025-02-07 15:05:00|1227.68|1224.68|1235.87|1232.87|1237.08|1234.08|1224.85|1221.85|0
1738941000000|2025-02-07 15:10:00|1236.2|1233.2|1224.18|1221.18|1236.86|1233.86|1220.26|1217.26|0
1738941300000|2025-02-07 15:15:00|1223.53|1220.53|1228.77|1225.77|1229.64|1226.64|1220.69|1217.69|0
1738941600000|2025-02-07 15:20:00|1228.11|1225.11|1231.39|1228.39|1233.14|1230.14|1222.66|1219.66|0
1738941900000|2025-02-07 15:25:00|1231.17|1228.17|1227.91|1224.91|1234.46|1231.46|1227.91|1224.91|0
1738942200000|2025-02-07 15:30:00|1227.25|1224.25|1229|1226|1229.87|1226.87|1225.07|1222.07|0
1738942500000|2025-02-07 15:35:00|1229.65|1226.65|1228.78|1225.78|1235.77|1232.77|1227.91|1224.91|0
1738942800000|2025-02-07 15:40:00|1229.22|1226.22|1227.03|1224.03|1233.15|1230.15|1225.51|1222.51|0
1738943100000|2025-02-07 15:45:00|1226.82|1223.82|1229.65|1226.65|1230.31|1227.31|1223.76|1220.76|0
1738943400000|2025-02-07 15:50:00|1229.87|1226.87|1202.17|1197.97|1234.67|1231.67|1198.92|1194.72|0
1738943700000|2025-02-07 15:55:00|1203.91|1199.71|1216.87|1213.27|1217.82|1214.14|1202.82|1198.62|0
1738944000000|2025-02-07 16:00:00|1218.39|1214.79|1206.86|1203.26|1218.39|1214.79|1202.52|1198.92|0
1738944300000|2025-02-07 16:05:00|1206.65|1203.05|1218.93|1215.33|1221.32|1217.72|1201.65|1198.05|0
1738944600000|2025-02-07 16:10:00|1220.01|1216.41|1210.44|1206.84|1220.01|1216.41|1209.78|1206.18|0
1738944900000|2025-02-07 16:15:00|1210.88|1207.28|1221.52|1217.92|1227.61|1224.01|1209.57|1205.97|0
1738945200000|2025-02-07 16:20:00|1222.17|1218.57|1217.22|1213.62|1227.83|1224.23|1215.27|1211.67|0
1738945500000|2025-02-07 16:25:00|1216.35|1212.75|1207.02|1203.42|1218.52|1214.92|1206.59|1202.99|0
1738945800000|2025-02-07 16:30:00|1207.46|1203.86|1213.75|1210.15|1214.93|1211.33|1207.46|1203.86|0
1738946100000|2025-02-07 16:35:00|1212.66|1209.06|1208.97|1205.37|1213.75|1210.15|1206.37|1202.77|0
1738946400000|2025-02-07 16:40:00|1209.19|1205.59|1207.76|1204.16|1213.74|1210.14|1204.73|1201.13|0
1738946700000|2025-02-07 16:45:00|1207.33|1203.73|1205.08|1202.08|1209.06|1205.46|1202.04|1198.53|0
1738947000000|2025-02-07 16:50:00|1204.86|1201.86|1203.52|1200.52|1207.25|1204.25|1200.04|1197.04|0
1738947300000|2025-02-07 16:55:00|1203.95|1200.95|1203.5|1200.5|1210.24|1207.24|1202.85|1199.85|0
1738947600000|2025-02-07 17:00:00|1202.85|1199.85|1201.34|1198.34|1203.94|1200.94|1198.85|1195.85|0
1738947900000|2025-02-07 17:05:00|1201.12|1198.12|1209.79|1206.79|1211.95|1208.95|1196.36|1193.36|0
1738948200000|2025-02-07 17:10:00|1210.44|1207.44|1211.74|1208.74|1212.6|1209.6|1203.72|1200.72|0
1738948500000|2025-02-07 17:15:00|1211.52|1208.52|1201.97|1198.97|1212.17|1209.17|1195.48|1192.48|0
1738948800000|2025-02-07 17:20:00|1201.43|1198.43|1201.63|1198.63|1209.43|1206.43|1200.12|1197.12|0
1738949100000|2025-02-07 17:25:00|1200.98|1197.98|1204.01|1201.01|1206.4|1203.4|1200.12|1197.12|0
1738949400000|2025-02-07 17:30:00|1203.8|1200.8|1203.03|1200.03|1208.13|1205.13|1200.55|1197.55|0
1738949700000|2025-02-07 17:35:00|1202.93|1199.93|1209.21|1206.21|1209.65|1206.65|1202.28|1199.28|0
1738950000000|2025-02-07 17:40:00|1209|1206|1207.95|1204.95|1210.34|1207.34|1206.22|1203.22|0
1738950300000|2025-02-07 17:45:00|1208.17|1205.17|1210.56|1207.56|1212.21|1209.21|1207.74|1204.74|0
1738950600000|2025-02-07 17:50:00|1210.77|1207.77|1209.69|1206.69|1212.73|1209.73|1206|1203|0
1738950900000|2025-02-07 17:55:00|1210.12|1207.12|1207.3|1204.3|1211.86|1208.86|1206.65|1203.65|0
1738951200000|2025-02-07 18:00:00|1207.08|1204.08|1213.38|1210.38|1214.25|1211.25|1206.43|1203.43|0
1738951500000|2025-02-07 18:05:00|1213.16|1210.16|1218.16|1215.16|1220.12|1217.12|1213.16|1210.16|0
1738951800000|2025-02-07 18:10:00|1217.94|1214.94|1219.03|1216.03|1219.9|1216.9|1216.64|1213.64|0
1738952100000|2025-02-07 18:15:00|1219.24|1216.24|1219.68|1216.68|1221.2|1218.2|1218.7|1215.7|0
1738952400000|2025-02-07 18:20:00|1219.46|1216.46|1217.5|1214.5|1219.68|1216.68|1215.55|1212.55|0
1738952700000|2025-02-07 18:25:00|1217.29|1214.29|1217.72|1214.72|1218.81|1215.81|1215.98|1212.98|0
1738953000000|2025-02-07 18:30:00|1217.5|1214.5|1219.24|1216.24|1219.46|1216.46|1216.63|1213.63|0
1738953300000|2025-02-07 18:35:00|1219.02|1216.02|1219.67|1216.67|1220.33|1217.33|1218.59|1215.59|0
1738953600000|2025-02-07 18:40:00|1219.46|1216.46|1208.59|1205.59|1219.89|1216.89|1206.86|1203.86|0
1738953900000|2025-02-07 18:45:00|1209.24|1206.24|1205.86|1202.86|1209.24|1206.24|1203.9|1200.9|0
1738954200000|2025-02-07 18:50:00|1206.07|1203.07|1203.25|1200.25|1207.38|1204.38|1202.17|1199.17|0
1738954500000|2025-02-07 18:55:00|1202.82|1199.82|1199|1196|1203.69|1200.69|1198.14|1195.14|0
1738954800000|2025-02-07 19:00:00|1198.57|1195.57|1201.17|1198.17|1202.04|1199.04|1198.14|1195.14|0
1738955100000|2025-02-07 19:05:00|1201.39|1198.39|1199|1196|1202.04|1199.04|1197.27|1194.27|0
1738955400000|2025-02-07 19:10:00|1199.22|1196.22|1196.4|1193.4|1200.3|1197.3|1194.45|1191.45|0
1738955700000|2025-02-07 19:15:00|1196.62|1193.62|1196.18|1193.18|1198.78|1195.78|1195.1|1192.1|0
1738956000000|2025-02-07 19:20:00|1195.97|1192.97|1196.28|1193.28|1197.05|1194.05|1191.85|1188.85|0
1738956300000|2025-02-07 19:25:00|1196.71|1193.71|1193.89|1190.89|1198.01|1195.01|1193.89|1190.89|0
1738956600000|2025-02-07 19:30:00|1193.46|1190.46|1197.24|1194.24|1197.36|1194.36|1192.38|1189.38|0
1738956900000|2025-02-07 19:35:00|1197.14|1194.14|1199.19|1196.19|1199.52|1196.52|1195.41|1192.41|0
1738957200000|2025-02-07 19:40:00|1199.3|1196.3|1200.82|1197.82|1201.68|1198.68|1197.57|1194.57|0
1738957500000|2025-02-07 19:45:00|1201.03|1198.03|1201.9|1198.9|1202.12|1199.12|1197.57|1194.57|0
1738957800000|2025-02-07 19:50:00|1201.68|1198.68|1199.3|1196.3|1202.33|1199.33|1198.22|1195.22|0
1738958100000|2025-02-07 19:55:00|1199.73|1196.73|1198.65|1195.65|1200.82|1197.82|1197.78|1194.78|0
1738958400000|2025-02-07 20:00:00|1197.78|1194.78|1193.89|1190.89|1198|1195|1193.02|1190.02|0
1738958700000|2025-02-07 20:05:00|1194.1|1191.1|1195.18|1192.18|1197.13|1194.13|1193.45|1190.45|0
1738959000000|2025-02-07 20:10:00|1195.62|1192.62|1192.37|1189.37|1196.27|1193.27|1191.29|1188.29|0
1738959300000|2025-02-07 20:15:00|1191.94|1188.94|1193.88|1190.88|1193.99|1190.99|1189.56|1186.56|0
1738959600000|2025-02-07 20:20:00|1194.1|1191.1|1193.23|1190.23|1195.61|1192.61|1191.72|1188.72|0
1738959900000|2025-02-07 20:25:00|1193.02|1190.02|1192.15|1189.15|1194.53|1191.53|1192.15|1189.15|0
1738960200000|2025-02-07 20:30:00|1192.37|1189.37|1197.78|1194.78|1197.78|1194.78|1192.37|1189.37|0
1738960500000|2025-02-07 20:35:00|1197.99|1194.99|1194.74|1191.74|1198.64|1195.64|1193.23|1190.23|0
1738960800000|2025-02-07 20:40:00|1194.53|1191.53|1194.53|1191.53|1196.91|1193.91|1194.31|1191.31|0
1738961100000|2025-02-07 20:45:00|1194.74|1191.74|1195.61|1192.61|1196.91|1193.91|1194.31|1191.31|0
1738961400000|2025-02-07 20:50:00|1197.56|1194.56|1197.48|1194.48|1200.08|1197.08|1196.69|1193.69|0
1738961700000|2025-02-07 20:55:00|1195.53|1192.53|1195.75|1192.75|1197.91|1194.91|1194.12|1191.12|0
1738962000000|2025-02-07 21:00:00|1196.18|1193.18|1196.83|1193.83|1200.51|1197.51|1196.18|1193.18|0
1738962300000|2025-02-07 21:05:00|1197.04|1194.04|1197.91|1194.91|1198.99|1195.99|1196.83|1193.83|0
1738962600000|2025-02-07 21:10:00|1197.69|1194.69|1197.91|1194.91|1198.99|1195.99|1197.48|1194.48|0
1739150100000|2025-02-10 01:15:00|1212.34|1209.14|1212.13|1208.93|1212.45|1209.25|1212.13|1208.93|0
1739150400000|2025-02-10 01:20:00|1211.69|1208.49|1209.95|1206.75|1211.91|1208.71|1209.74|1206.54|0
1739150700000|2025-02-10 01:25:00|1209.74|1206.54|1209.73|1206.53|1210.39|1207.19|1208.87|1205.67|0
1739151000000|2025-02-10 01:30:00|1209.63|1206.63|1209.42|1206.42|1209.85|1206.85|1208.33|1205.33|0
1739151300000|2025-02-10 01:35:00|1209.2|1206.2|1208.98|1205.98|1209.63|1206.63|1208.76|1205.76|0
1739151600000|2025-02-10 01:40:00|1208.87|1205.87|1209.85|1206.85|1210.28|1207.28|1208.33|1205.33|0
1739151900000|2025-02-10 01:45:00|1209.95|1206.95|1208.33|1205.33|1210.07|1207.07|1208.33|1205.33|0
1739152200000|2025-02-10 01:50:00|1208.54|1205.54|1208.11|1205.11|1208.76|1205.76|1207.89|1204.89|0
1739152500000|2025-02-10 01:55:00|1207.99|1204.99|1208.32|1205.32|1208.54|1205.54|1207.99|1204.99|0
1739152800000|2025-02-10 02:00:00|1207.89|1204.89|1208.32|1205.32|1208.54|1205.54|1207.46|1204.46|0
1739153100000|2025-02-10 02:05:00|1208.11|1205.11|1207.67|1204.67|1208.76|1205.76|1207.67|1204.67|0
1739153400000|2025-02-10 02:10:00|1207.77|1204.77|1207.67|1204.67|1207.89|1204.89|1207.02|1204.02|0
1739153700000|2025-02-10 02:15:00|1207.56|1204.56|1206.8|1203.8|1207.56|1204.56|1206.15|1203.15|0
1739154000000|2025-02-10 02:20:00|1207.02|1204.02|1207.23|1204.23|1208.1|1205.1|1206.8|1203.8|0
1739154300000|2025-02-10 02:25:00|1207.02|1204.02|1207.23|1204.23|1207.45|1204.45|1205.71|1202.71|0
1739154600000|2025-02-10 02:30:00|1207.12|1204.12|1208.1|1205.1|1208.32|1205.32|1206.8|1203.8|0
1739154900000|2025-02-10 02:35:00|1208.32|1205.32|1208.1|1205.1|1208.53|1205.53|1207.45|1204.45|0
1739155200000|2025-02-10 02:40:00|1208.32|1205.32|1208.53|1205.53|1208.75|1205.75|1207.66|1204.66|0
1739155500000|2025-02-10 02:45:00|1208.64|1205.64|1208.97|1205.97|1209.18|1206.18|1208.1|1205.1|0
1739155800000|2025-02-10 02:50:00|1208.75|1205.75|1208.1|1205.1|1208.75|1205.75|1207.66|1204.66|0
1739156100000|2025-02-10 02:55:00|1207.98|1204.98|1208.09|1205.09|1208.31|1205.31|1207.88|1204.88|0
1739156400000|2025-02-10 03:00:00|1208.31|1205.31|1207.44|1204.44|1208.53|1205.53|1207.22|1204.22|0
1739156700000|2025-02-10 03:05:00|1207.55|1204.55|1207.44|1204.44|1207.76|1204.76|1207.33|1204.33|0
1739157000000|2025-02-10 03:10:00|1207.22|1204.22|1207.22|1204.22|1207.66|1204.66|1207.22|1204.22|0
1739157300000|2025-02-10 03:15:00|1207|1204|1207|1204|1207.44|1204.44|1206.79|1203.79|0
1739157600000|2025-02-10 03:20:00|1206.79|1203.79|1207.65|1204.65|1207.65|1204.65|1206.79|1203.79|0
1739157900000|2025-02-10 03:25:00|1207.44|1204.44|1207.54|1204.54|1207.87|1204.87|1207.44|1204.44|0
1739158200000|2025-02-10 03:30:00|1207.65|1204.65|1208.74|1205.74|1208.96|1205.96|1207.44|1204.44|0
1739158500000|2025-02-10 03:35:00|1208.84|1205.84|1207.87|1204.87|1208.84|1205.84|1207.87|1204.87|0
1739158800000|2025-02-10 03:40:00|1207.97|1204.97|1207.65|1204.65|1208.3|1205.3|1207.65|1204.65|0
1739159100000|2025-02-10 03:45:00|1207.75|1204.75|1209.39|1206.39|1209.82|1206.82|1207.43|1204.43|0
1739159400000|2025-02-10 03:50:00|1209.27|1206.27|1209.6|1206.6|1209.82|1206.82|1209.17|1206.17|0
1739159700000|2025-02-10 03:55:00|1209.39|1206.39|1210.47|1207.47|1210.47|1207.47|1209.39|1206.39|0
1739160000000|2025-02-10 04:00:00|1210.58|1207.58|1210.25|1207.25|1210.69|1207.69|1210.04|1207.04|0
1739160300000|2025-02-10 04:05:00|1210.04|1207.04|1210.47|1207.47|1210.69|1207.69|1210.04|1207.04|0
1739160600000|2025-02-10 04:10:00|1210.69|1207.69|1210.47|1207.47|1210.69|1207.69|1210.03|1207.03|0
1739160900000|2025-02-10 04:15:00|1210.36|1207.36|1210.47|1207.47|1210.9|1207.9|1210.36|1207.36|0
1739161200000|2025-02-10 04:20:00|1210.25|1207.25|1211.55|1208.55|1211.77|1208.77|1210.25|1207.25|0
1739161500000|2025-02-10 04:25:00|1211.34|1208.34|1211.33|1208.33|1211.55|1208.55|1211.12|1208.12|0
1739161800000|2025-02-10 04:30:00|1211.77|1208.77|1211.12|1208.12|1211.99|1208.99|1210.9|1207.9|0
1739162100000|2025-02-10 04:35:00|1210.9|1207.9|1210.9|1207.9|1211.12|1208.12|1210.57|1207.57|0
1739162400000|2025-02-10 04:40:00|1210.78|1207.78|1210.03|1207.03|1210.78|1207.78|1210.03|1207.03|0
1739162700000|2025-02-10 04:45:00|1209.81|1206.81|1209.37|1206.37|1209.81|1206.81|1209.37|1206.37|0
1739163000000|2025-02-10 04:50:00|1209.48|1206.48|1209.37|1206.37|1209.48|1206.48|1209.16|1206.16|0
1739163300000|2025-02-10 04:55:00|1209.16|1206.16|1208.61|1205.61|1209.16|1206.16|1208.61|1205.61|0
1739163600000|2025-02-10 05:00:00|1208.72|1205.72|1209.81|1206.81|1210.02|1207.02|1208.72|1205.72|0
1739163900000|2025-02-10 05:05:00|1210.02|1207.02|1210.89|1207.89|1211.11|1208.11|1209.81|1206.81|0
1739164200000|2025-02-10 05:10:00|1211.11|1208.11|1211.98|1208.98|1212.2|1209.2|1210.89|1207.89|0
1739164500000|2025-02-10 05:15:00|1212.2|1209.2|1212.08|1209.08|1212.41|1209.41|1211.54|1208.54|0
1739164800000|2025-02-10 05:20:00|1212.19|1209.19|1212.63|1209.63|1213.5|1210.5|1211.76|1208.76|0
1739165100000|2025-02-10 05:25:00|1212.85|1209.85|1212.73|1209.73|1212.85|1209.85|1212.41|1209.41|0
1739165400000|2025-02-10 05:30:00|1212.95|1209.95|1214.37|1211.37|1214.47|1211.47|1211.76|1208.76|0
1739165700000|2025-02-10 05:35:00|1214.8|1211.8|1212.41|1209.41|1214.8|1211.8|1212.41|1209.41|0
1739166000000|2025-02-10 05:40:00|1212.51|1209.51|1212.62|1209.62|1212.84|1209.84|1212.19|1209.19|0
1739166300000|2025-02-10 05:45:00|1212.84|1209.84|1212.41|1209.41|1213.06|1210.06|1211.75|1208.75|0
1739166600000|2025-02-10 05:50:00|1212.19|1209.19|1211.42|1208.42|1212.51|1209.51|1210.88|1207.88|0
1739166900000|2025-02-10 05:55:00|1211.32|1208.32|1211.32|1208.32|1211.53|1208.53|1211.1|1208.1|0
1739167200000|2025-02-10 06:00:00|1211.53|1208.53|1211.31|1208.31|1211.75|1208.75|1211.1|1208.1|0
1739167500000|2025-02-10 06:05:00|1211.1|1208.1|1210.66|1207.66|1211.1|1208.1|1210.23|1207.23|0
1739167800000|2025-02-10 06:10:00|1210.55|1207.55|1210.23|1207.23|1210.66|1207.66|1210.01|1207.01|0
1739168100000|2025-02-10 06:15:00|1210.33|1207.33|1210.66|1207.66|1210.66|1207.66|1210.23|1207.23|0
1739168400000|2025-02-10 06:20:00|1210.55|1207.55|1210.01|1207.01|1211.31|1208.31|1209.79|1206.79|0
1739168700000|2025-02-10 06:25:00|1210.22|1207.22|1210.01|1207.01|1210.66|1207.66|1210.01|1207.01|0
1739169000000|2025-02-10 06:30:00|1209.67|1206.67|1208.05|1205.05|1209.67|1206.67|1208.05|1205.05|0
1739169300000|2025-02-10 06:35:00|1208.27|1205.27|1208.7|1205.7|1208.92|1205.92|1208.05|1205.05|0
1739169600000|2025-02-10 06:40:00|1208.92|1205.92|1208.7|1205.7|1209.13|1206.13|1208.7|1205.7|0
1739169900000|2025-02-10 06:45:00|1208.8|1205.8|1208.48|1205.48|1209.13|1206.13|1208.26|1205.26|0
1739170200000|2025-02-10 06:50:00|1208.7|1205.7|1208.7|1205.7|1208.7|1205.7|1208.04|1205.04|0
1739170500000|2025-02-10 06:55:00|1208.48|1205.48|1209.78|1206.78|1209.89|1206.89|1208.48|1205.48|0
1739170800000|2025-02-10 07:00:00|1210|1207|1209.56|1206.56|1210.43|1207.43|1209.35|1206.35|0
1739171100000|2025-02-10 07:05:00|1209.78|1206.78|1210|1207|1210.43|1207.43|1209.56|1206.56|0
1739171400000|2025-02-10 07:10:00|1209.78|1206.78|1209.78|1206.78|1210.43|1207.43|1209.56|1206.56|0
1739171700000|2025-02-10 07:15:00|1209.67|1206.67|1208.91|1205.91|1210|1207|1208.91|1205.91|0
1739172000000|2025-02-10 07:20:00|1208.8|1205.8|1208.47|1205.47|1208.91|1205.91|1207.17|1204.17|0
1739172300000|2025-02-10 07:25:00|1208.26|1205.26|1209.34|1206.34|1209.56|1206.56|1208.26|1205.26|0
1739172600000|2025-02-10 07:30:00|1209.12|1206.12|1208.69|1205.69|1209.78|1206.78|1208.47|1205.47|0
1739172900000|2025-02-10 07:35:00|1208.47|1205.47|1207.82|1204.82|1208.47|1205.47|1207.17|1204.17|0
1739173200000|2025-02-10 07:40:00|1208.03|1205.03|1208.25|1205.25|1208.25|1205.25|1207.6|1204.6|0
1739173500000|2025-02-10 07:45:00|1208.47|1205.47|1209.99|1206.99|1210.21|1207.21|1208.47|1205.47|0
1739173800000|2025-02-10 07:50:00|1209.77|1206.77|1209.12|1206.12|1209.99|1206.99|1208.9|1205.9|0
1739174100000|2025-02-10 07:55:00|1208.9|1205.9|1208.68|1205.68|1209.77|1206.77|1208.68|1205.68|0
1739174400000|2025-02-10 08:00:00|1208.35|1205.35|1209.77|1206.77|1209.99|1206.99|1207.6|1204.6|0
1739174700000|2025-02-10 08:05:00|1209.99|1206.99|1211.07|1208.07|1211.29|1208.29|1209.77|1206.77|0
1739175000000|2025-02-10 08:10:00|1211.29|1208.29|1210.85|1207.85|1211.72|1208.72|1209.98|1206.98|0
1739175300000|2025-02-10 08:15:00|1211.07|1208.07|1209.33|1206.33|1211.07|1208.07|1208.9|1205.9|0
1739175600000|2025-02-10 08:20:00|1209.11|1206.11|1212.37|1209.37|1212.37|1209.37|1209.11|1206.11|0
1739175900000|2025-02-10 08:25:00|1212.16|1209.16|1211.39|1208.39|1212.26|1209.26|1210.63|1207.63|0
1739176200000|2025-02-10 08:30:00|1211.07|1208.07|1209.21|1206.21|1211.28|1208.28|1208.68|1205.68|0
1739176500000|2025-02-10 08:35:00|1209.33|1206.33|1210.85|1207.85|1210.85|1207.85|1208.46|1205.46|0
1739176800000|2025-02-10 08:40:00|1210.63|1207.63|1212.04|1209.04|1212.59|1209.59|1210.63|1207.63|0
1739177100000|2025-02-10 08:45:00|1212.15|1209.15|1211.5|1208.5|1212.59|1209.59|1211.5|1208.5|0
1739177400000|2025-02-10 08:50:00|1211.28|1208.28|1211.06|1208.06|1211.71|1208.71|1210.63|1207.63|0
1739177700000|2025-02-10 08:55:00|1211.5|1208.5|1211.71|1208.71|1212.37|1209.37|1211.28|1208.28|0
1739178000000|2025-02-10 09:00:00|1211.28|1208.28|1212.8|1209.8|1212.9|1209.9|1209.76|1206.76|0
1739178300000|2025-02-10 09:05:00|1212.9|1209.9|1212.36|1209.36|1213.23|1210.23|1211.28|1208.28|0
1739178600000|2025-02-10 09:10:00|1212.47|1209.47|1213.88|1210.88|1213.89|1210.89|1212.47|1209.47|0
1739178900000|2025-02-10 09:15:00|1213.99|1210.99|1214.1|1211.1|1214.75|1211.75|1213.45|1210.45|0
1739179200000|2025-02-10 09:20:00|1214.32|1211.32|1214.64|1211.64|1214.75|1211.75|1214.1|1211.1|0
1739179500000|2025-02-10 09:25:00|1214.75|1211.75|1214.75|1211.75|1215.19|1212.19|1214.1|1211.1|0
1739179800000|2025-02-10 09:30:00|1214.97|1211.97|1215.62|1212.62|1215.62|1212.62|1214.53|1211.53|0
1739180100000|2025-02-10 09:35:00|1215.4|1212.4|1215.18|1212.18|1215.62|1212.62|1213.88|1210.88|0
1739180400000|2025-02-10 09:40:00|1214.97|1211.97|1213.98|1210.98|1214.97|1211.97|1213.44|1210.44|0
1739180700000|2025-02-10 09:45:00|1214.1|1211.1|1212.89|1209.89|1214.1|1211.1|1211.49|1208.49|0
1739181000000|2025-02-10 09:50:00|1213.01|1210.01|1213.66|1210.66|1214.09|1211.09|1212.57|1209.57|0
1739181300000|2025-02-10 09:55:00|1213.44|1210.44|1214.31|1211.31|1214.53|1211.53|1213.22|1210.22|0
1739181600000|2025-02-10 10:00:00|1214.53|1211.53|1215.18|1212.18|1215.96|1212.96|1214.19|1211.19|0
1739181900000|2025-02-10 10:05:00|1215.07|1212.07|1214.96|1211.96|1215.4|1212.4|1214.52|1211.52|0
1739182200000|2025-02-10 10:10:00|1214.74|1211.74|1213.65|1210.65|1214.74|1211.74|1213.54|1210.54|0
1739182500000|2025-02-10 10:15:00|1213.43|1210.43|1214.84|1211.84|1214.84|1211.84|1213.22|1210.22|0
1739182800000|2025-02-10 10:20:00|1214.74|1211.74|1215.39|1212.39|1215.61|1212.61|1214.52|1211.52|0
1739183100000|2025-02-10 10:25:00|1215.17|1212.17|1215.17|1212.17|1216.48|1213.48|1215.17|1212.17|0
1739183400000|2025-02-10 10:30:00|1215.06|1212.06|1215.17|1212.17|1215.39|1212.39|1214.74|1211.74|0
1739183700000|2025-02-10 10:35:00|1215.39|1212.39|1217.57|1214.57|1217.57|1214.57|1215.17|1212.17|0
1739184000000|2025-02-10 10:40:00|1217.35|1214.35|1216.91|1213.91|1217.57|1214.57|1216.26|1213.26|0
1739184300000|2025-02-10 10:45:00|1217.02|1214.02|1216.25|1213.25|1217.68|1214.68|1215.81|1212.81|0
1739184600000|2025-02-10 10:50:00|1216.03|1213.03|1215.81|1212.81|1216.25|1213.25|1215.59|1212.59|0
1739184900000|2025-02-10 10:55:00|1216.03|1213.03|1216.03|1213.03|1216.46|1213.46|1216.03|1213.03|0
1739185200000|2025-02-10 11:00:00|1216.24|1213.24|1214.93|1211.93|1216.46|1213.46|1211.45|1208.45|0
1739185500000|2025-02-10 11:05:00|1215.15|1212.15|1216.46|1213.46|1216.46|1213.46|1214.28|1211.28|0
1739185800000|2025-02-10 11:10:00|1216.68|1213.68|1216.02|1213.02|1217.33|1214.33|1215.59|1212.59|0
1739186100000|2025-02-10 11:15:00|1216.24|1213.24|1217.33|1214.33|1217.77|1214.77|1215.8|1212.8|0
1739186400000|2025-02-10 11:20:00|1217.11|1214.11|1217.77|1214.77|1217.77|1214.77|1216.46|1213.46|0
1739186700000|2025-02-10 11:25:00|1217.87|1214.87|1217.98|1214.98|1218.2|1215.2|1217.76|1214.76|0
1739187000000|2025-02-10 11:30:00|1218.09|1215.09|1217.55|1214.55|1218.2|1215.2|1217.11|1214.11|0
1739187300000|2025-02-10 11:35:00|1218.2|1215.2|1218.64|1215.64|1218.64|1215.64|1218.2|1215.2|0
1739187600000|2025-02-10 11:40:00|1218.42|1215.42|1217.11|1214.11|1218.42|1215.42|1216.89|1213.89|0
1739187900000|2025-02-10 11:45:00|1216.89|1213.89|1216.89|1213.89|1217.11|1214.11|1216.23|1213.23|0
1739188200000|2025-02-10 11:50:00|1217.11|1214.11|1217.32|1214.32|1217.76|1214.76|1216.45|1213.45|0
1739188500000|2025-02-10 11:55:00|1217.54|1214.54|1218.19|1215.19|1218.41|1215.41|1217.32|1214.32|0
1739188800000|2025-02-10 12:00:00|1217.54|1214.54|1216.67|1213.67|1218.63|1215.63|1216.01|1213.01|0
1739189100000|2025-02-10 12:05:00|1216.88|1213.88|1216.23|1213.23|1217.76|1214.76|1216.23|1213.23|0
1739189400000|2025-02-10 12:10:00|1216.01|1213.01|1215.57|1212.57|1216.67|1213.67|1215.57|1212.57|0
1739189700000|2025-02-10 12:15:00|1215.79|1212.79|1216.88|1213.88|1217.1|1214.1|1215.79|1212.79|0
1739190000000|2025-02-10 12:20:00|1217.1|1214.1|1217.32|1214.32|1217.75|1214.75|1216.33|1213.33|0
1739190300000|2025-02-10 12:25:00|1217.1|1214.1|1216.98|1213.98|1217.32|1214.32|1216.88|1213.88|0
1739190600000|2025-02-10 12:30:00|1216.88|1213.88|1216.44|1213.44|1216.98|1213.98|1216.01|1213.01|0
1739190900000|2025-02-10 12:35:00|1216.22|1213.22|1216.22|1213.22|1216.66|1213.66|1215.79|1212.79|0
1739191200000|2025-02-10 12:40:00|1216.44|1213.44|1217.31|1214.31|1217.42|1214.42|1216|1213|0
1739191500000|2025-02-10 12:45:00|1217.53|1214.53|1217.97|1214.97|1218.19|1215.19|1216.66|1213.66|0
1739191800000|2025-02-10 12:50:00|1218.07|1215.07|1217.31|1214.31|1218.07|1215.07|1217.09|1214.09|0
1739192100000|2025-02-10 12:55:00|1217.42|1214.42|1219.16|1216.16|1219.16|1216.16|1217.31|1214.31|0
1739192400000|2025-02-10 13:00:00|1219.27|1216.27|1218.84|1215.84|1219.49|1216.49|1218.18|1215.18|0
1739192700000|2025-02-10 13:05:00|1218.94|1215.94|1218.62|1215.62|1219.27|1216.27|1218.4|1215.4|0
1739193000000|2025-02-10 13:10:00|1218.84|1215.84|1221.02|1218.02|1221.02|1218.02|1218.62|1215.62|0
1739193300000|2025-02-10 13:15:00|1221.24|1218.24|1221.45|1218.45|1221.67|1218.67|1220.36|1217.36|0
1739193600000|2025-02-10 13:20:00|1221.34|1218.34|1220.36|1217.36|1221.45|1218.45|1219.92|1216.92|0
1739193900000|2025-02-10 13:25:00|1220.14|1217.14|1222.98|1219.98|1223.42|1220.42|1220.14|1217.14|0
1739194200000|2025-02-10 13:30:00|1223.2|1220.2|1224.73|1221.73|1224.95|1221.95|1222.54|1219.54|0
1739194500000|2025-02-10 13:35:00|1224.95|1221.95|1225.49|1222.49|1225.49|1222.49|1223.64|1220.64|0
1739194800000|2025-02-10 13:40:00|1225.27|1222.27|1224.17|1221.17|1225.27|1222.27|1223.08|1220.08|0
1739195100000|2025-02-10 13:45:00|1224.39|1221.39|1224.39|1221.39|1224.39|1221.39|1223.3|1220.3|0
1739195400000|2025-02-10 13:50:00|1224.17|1221.17|1223.95|1220.95|1224.17|1221.17|1222.86|1219.86|0
1739195700000|2025-02-10 13:55:00|1223.73|1220.73|1225.04|1222.04|1225.48|1222.48|1223.52|1220.52|0
1739196000000|2025-02-10 14:00:00|1225.26|1222.26|1225.92|1222.92|1226.57|1223.57|1225.26|1222.26|0
1739196300000|2025-02-10 14:05:00|1225.7|1222.7|1224.39|1221.39|1225.7|1222.7|1224.17|1221.17|0
1739196600000|2025-02-10 14:10:00|1224.17|1221.17|1222.2|1219.2|1224.17|1221.17|1221.98|1218.98|0
1739196900000|2025-02-10 14:15:00|1219.96|1217.96|1219.22|1217.22|1220.16|1218.16|1218.81|1216.81|0
1739197200000|2025-02-10 14:20:00|1219.28|1217.28|1220.36|1218.36|1220.36|1218.36|1218.38|1216.38|0
1739197500000|2025-02-10 14:25:00|1220.14|1218.14|1218.06|1216.06|1220.14|1218.14|1218.06|1216.06|0
1739197800000|2025-02-10 14:30:00|1220.89|1217.89|1216.52|1213.52|1221.98|1218.98|1216.09|1213.09|0
1739198100000|2025-02-10 14:35:00|1217.18|1214.18|1213.25|1210.25|1217.61|1214.61|1211.72|1208.72|0
1739198400000|2025-02-10 14:40:00|1213.69|1210.69|1213.03|1210.03|1213.69|1210.69|1210.2|1207.2|0
1739198700000|2025-02-10 14:45:00|1212.38|1209.38|1211.72|1208.72|1215.87|1212.87|1211.72|1208.72|0
1739199000000|2025-02-10 14:50:00|1212.38|1209.38|1215.65|1212.65|1216.3|1213.3|1210.85|1207.85|0
1739199300000|2025-02-10 14:55:00|1215.86|1212.86|1216.52|1213.52|1216.95|1213.95|1213.25|1210.25|0
1739199600000|2025-02-10 15:00:00|1216.3|1213.3|1222.22|1219.22|1222.22|1219.22|1215.43|1212.43|0
1739199900000|2025-02-10 15:05:00|1222.43|1219.43|1226.47|1223.47|1228.44|1225.44|1221.78|1218.78|0
1739200200000|2025-02-10 15:10:00|1226.25|1223.25|1224.72|1221.72|1227.35|1224.35|1223.85|1220.85|0
1739200500000|2025-02-10 15:15:00|1224.94|1221.94|1225.16|1222.16|1226.03|1223.03|1223.63|1220.63|0
1739200800000|2025-02-10 15:20:00|1224.94|1221.94|1225.59|1222.59|1227.56|1224.56|1222.54|1219.54|0
1739201100000|2025-02-10 15:25:00|1225.38|1222.38|1228|1225|1228.44|1225.44|1224.94|1221.94|0
1739201400000|2025-02-10 15:30:00|1228.43|1225.43|1228.43|1225.43|1229.97|1226.97|1228|1225|0
1739201700000|2025-02-10 15:35:00|1228.87|1225.87|1228.56|1225.56|1229.75|1226.75|1227.91|1224.91|0
1739202000000|2025-02-10 15:40:00|1228.78|1225.78|1229|1226|1230.09|1227.09|1226.81|1223.81|0
1739202300000|2025-02-10 15:45:00|1229.22|1226.22|1232.71|1229.71|1233.59|1230.59|1229.22|1226.22|0
1739202600000|2025-02-10 15:50:00|1232.93|1229.93|1231.84|1228.84|1232.93|1229.93|1230.96|1227.96|0
1739202900000|2025-02-10 15:55:00|1232.06|1229.06|1229.43|1226.43|1232.71|1229.71|1229|1226|0
1739203200000|2025-02-10 16:00:00|1230.09|1227.09|1229.87|1226.87|1231.62|1228.62|1229.21|1226.21|0
1739203500000|2025-02-10 16:05:00|1229.65|1226.65|1228.56|1225.56|1229.65|1226.65|1226.59|1223.59|0
1739203800000|2025-02-10 16:10:00|1228.44|1225.44|1227.68|1224.68|1230.09|1227.09|1226.59|1223.59|0
1739204100000|2025-02-10 16:15:00|1227.46|1224.46|1224.19|1221.19|1227.68|1224.68|1222.88|1219.88|0
1739204400000|2025-02-10 16:20:00|1224.4|1221.4|1225.43|1222.43|1225.65|1222.65|1221.98|1218.98|0
1739204700000|2025-02-10 16:25:00|1225.65|1222.65|1224.34|1221.34|1226.96|1223.96|1224.12|1221.12|0
1739205000000|2025-02-10 16:30:00|1224.56|1221.56|1221.94|1218.94|1225|1222|1220.41|1217.41|0
1739205300000|2025-02-10 16:35:00|1222.16|1219.16|1224.12|1221.12|1224.56|1221.56|1221.72|1218.72|0
1739205600000|2025-02-10 16:40:00|1224.34|1221.34|1223.68|1220.68|1224.78|1221.78|1222.81|1219.81|0
1739205900000|2025-02-10 16:45:00|1223.9|1220.9|1222.59|1219.59|1224.78|1221.78|1221.28|1218.28|0
1739206200000|2025-02-10 16:50:00|1222.81|1219.81|1224.12|1221.12|1224.77|1221.77|1222.16|1219.16|0
1739206500000|2025-02-10 16:55:00|1223.9|1220.9|1225.43|1222.43|1225.86|1222.86|1223.9|1220.9|0
1739206800000|2025-02-10 17:00:00|1224.99|1221.99|1222.15|1219.15|1225.65|1222.65|1222.15|1219.15|0
1739207100000|2025-02-10 17:05:00|1222.37|1219.37|1219.86|1216.86|1222.37|1219.37|1218.12|1215.12|0
1739207400000|2025-02-10 17:10:00|1219.42|1216.42|1216.81|1213.81|1219.42|1216.42|1214.41|1211.41|0
1739207700000|2025-02-10 17:15:00|1215.71|1212.71|1217.46|1214.46|1218.33|1215.33|1214.84|1211.84|0
1739208000000|2025-02-10 17:20:00|1217.24|1214.24|1220.51|1217.51|1220.51|1217.51|1216.37|1213.37|0
1739208300000|2025-02-10 17:25:00|1220.73|1217.73|1218.11|1215.11|1220.73|1217.73|1217.67|1214.67|0
1739208600000|2025-02-10 17:30:00|1216.79|1214.79|1219.02|1217.02|1219.29|1217.29|1216.35|1214.35|0
1739208900000|2025-02-10 17:35:00|1218.8|1216.8|1221.37|1219.37|1221.63|1219.63|1218.8|1216.8|0
1739209200000|2025-02-10 17:40:00|1221.45|1219.45|1220.85|1218.85|1222.76|1220.76|1220.85|1218.85|0
1739209500000|2025-02-10 17:45:00|1221.07|1219.07|1220.98|1218.98|1221.72|1219.72|1219.54|1217.54|0
1739209800000|2025-02-10 17:50:00|1221.42|1219.42|1223.8|1221.8|1224.02|1222.02|1220.62|1218.62|0
1739210100000|2025-02-10 17:55:00|1224.28|1222.28|1225.12|1223.12|1225.42|1223.42|1223.62|1221.62|0
1739210400000|2025-02-10 18:00:00|1224.9|1222.9|1226.25|1224.25|1226.59|1224.59|1224.12|1222.12|0
1739210700000|2025-02-10 18:05:00|1226.28|1224.28|1226.18|1224.18|1226.89|1224.89|1225.44|1223.44|0
1739211000000|2025-02-10 18:10:00|1225.96|1223.96|1227.33|1225.33|1227.33|1225.33|1225.67|1223.67|0
1739211300000|2025-02-10 18:15:00|1227.55|1225.55|1226.55|1224.55|1228.14|1226.14|1225.23|1223.23|0
1739211600000|2025-02-10 18:20:00|1226.65|1224.65|1227.27|1225.27|1228.37|1226.37|1225.81|1223.81|0
1739211900000|2025-02-10 18:25:00|1228.37|1226.37|1226.29|1224.29|1228.44|1226.44|1225.97|1223.97|0
1739212200000|2025-02-10 18:30:00|1226.41|1224.41|1225.45|1223.45|1227.08|1225.08|1225.22|1223.22|0
1739212500000|2025-02-10 18:35:00|1225.67|1223.67|1226.34|1224.34|1226.92|1224.92|1225.29|1223.29|0
1739212800000|2025-02-10 18:40:00|1226.56|1224.56|1226.74|1224.74|1226.78|1224.78|1225.34|1223.34|0
1739213100000|2025-02-10 18:45:00|1226.35|1224.35|1227.73|1225.73|1227.94|1225.94|1226.09|1224.09|0
1739213400000|2025-02-10 18:50:00|1227.95|1225.95|1229.29|1227.29|1230.03|1228.03|1227.83|1225.83|0
1739213700000|2025-02-10 18:55:00|1229.17|1227.17|1228.83|1226.83|1230.19|1228.19|1228.77|1226.77|0
1739214000000|2025-02-10 19:00:00|1229.92|1226.92|1229.7|1226.7|1230.14|1227.14|1227.08|1224.08|0
1739214300000|2025-02-10 19:05:00|1229.49|1226.49|1230.8|1227.8|1231.02|1228.02|1229.27|1226.27|0
1739214600000|2025-02-10 19:10:00|1231.02|1228.02|1232.4|1229.4|1233.25|1230.25|1230.58|1227.58|0
1739214900000|2025-02-10 19:15:00|1230.83|1228.83|1229.29|1227.29|1231.21|1229.21|1228.91|1226.91|0
1739215200000|2025-02-10 19:20:00|1229.51|1227.51|1231.01|1229.01|1232.52|1230.52|1229.51|1227.51|0
1739215500000|2025-02-10 19:25:00|1230.9|1228.9|1230.23|1228.23|1230.92|1228.92|1228.42|1226.42|0
1739215800000|2025-02-10 19:30:00|1230.45|1228.45|1230.44|1228.44|1231.51|1229.51|1229.49|1227.49|0
1739216100000|2025-02-10 19:35:00|1230.35|1228.35|1229.17|1227.17|1231.03|1229.03|1229.17|1227.17|0
1739216400000|2025-02-10 19:40:00|1229.05|1227.05|1228.56|1226.56|1229.54|1227.54|1227.7|1225.7|0
1739216700000|2025-02-10 19:45:00|1228.51|1226.51|1227.48|1225.48|1228.58|1226.58|1226.45|1224.45|0
1739217000000|2025-02-10 19:50:00|1227.26|1225.26|1228.37|1226.37|1228.64|1226.64|1226.17|1224.17|0
1739217300000|2025-02-10 19:55:00|1228.86|1226.86|1227.7|1225.7|1229.61|1227.61|1227.25|1225.25|0
1739217600000|2025-02-10 20:00:00|1227.91|1225.91|1227.94|1225.94|1229.11|1227.11|1226.48|1224.48|0
1739217900000|2025-02-10 20:05:00|1228.16|1226.16|1228.47|1226.47|1229.64|1227.64|1228.02|1226.02|0
1739218200000|2025-02-10 20:10:00|1228.69|1226.69|1230.31|1228.31|1230.31|1228.31|1227.98|1225.98|0
1739218500000|2025-02-10 20:15:00|1230.1|1228.1|1228.86|1226.86|1230.19|1228.19|1228.64|1226.64|0
1739218800000|2025-02-10 20:20:00|1228.93|1226.93|1227.5|1225.5|1228.93|1226.93|1226.76|1224.76|0
1739219100000|2025-02-10 20:25:00|1227.72|1225.72|1227.54|1225.54|1228.36|1226.36|1226.98|1224.98|0
1739219400000|2025-02-10 20:30:00|1229.1|1226.1|1228.23|1225.23|1229.32|1226.32|1227.79|1224.79|0
1739219700000|2025-02-10 20:35:00|1227.79|1224.79|1227.13|1224.13|1228.01|1225.01|1225.82|1222.82|0
1739220000000|2025-02-10 20:40:00|1227.35|1224.35|1229.54|1226.54|1230.19|1227.19|1227.35|1224.35|0
1739220300000|2025-02-10 20:45:00|1229.32|1226.32|1228|1225|1229.32|1226.32|1226.26|1223.26|0
1739220600000|2025-02-10 20:50:00|1228.88|1225.88|1226.47|1223.47|1230.19|1227.19|1223.41|1220.41|0
1739220900000|2025-02-10 20:55:00|1226.25|1223.25|1229.07|1226.07|1229.51|1226.51|1224.48|1221.48|0
1739221200000|2025-02-10 21:00:00|1226.21|1224.21|1224.06|1222.06|1226.21|1224.21|1223.06|1221.06|0
1739221500000|2025-02-10 21:05:00|1224.28|1222.28|1223.34|1221.34|1224.48|1222.48|1222.82|1220.82|0
1739221800000|2025-02-10 21:10:00|1223.32|1221.32|1222.81|1220.81|1223.54|1221.54|1221.98|1219.98|0
1739222100000|2025-02-10 21:15:00|1224.8|1221.6|1225.67|1222.47|1225.67|1222.47|1224.36|1221.16|0
1739222400000|2025-02-10 21:20:00|1225.45|1222.25|1226.33|1223.13|1227.2|1224|1225.45|1222.25|0
1739222700000|2025-02-10 21:25:00|1226.21|1223.01|1226.08|1222.88|1226.76|1223.56|1225.23|1222.03|0
1739223000000|2025-02-10 21:30:00|1226.3|1223.1|1226.08|1222.88|1226.3|1223.1|1225.65|1222.45|0
1739223300000|2025-02-10 21:35:00|1226.3|1223.1|1226.74|1223.54|1226.74|1223.54|1225.86|1222.66|0
1739223600000|2025-02-10 21:40:00|1226.52|1223.32|1226.95|1223.75|1226.95|1223.75|1226.52|1223.32|0
1739223900000|2025-02-10 21:45:00|1226.52|1223.32|1226.95|1223.75|1227.17|1223.97|1226.52|1223.32|0
1739224200000|2025-02-10 21:50:00|1227.06|1223.86|1226.95|1223.75|1227.17|1223.97|1226.73|1223.53|0
1739224500000|2025-02-10 21:55:00|1226.73|1223.53|1227.06|1223.86|1227.06|1223.86|1226.51|1223.31|0
1739224800000|2025-02-10 22:00:00|1226.96|1223.76|1226.96|1223.76|1226.96|1223.76|1226.96|1223.76|0
1739225100000|2025-02-10 22:05:00|1226.89|1223.69|1226.89|1223.69|1226.89|1223.69|1226.89|1223.69|0
1739225700000|2025-02-10 22:15:00|1226.83|1223.63|1227.08|1223.88|1227.08|1223.88|1226.83|1223.63|0
1739226000000|2025-02-10 22:20:00|1227.05|1223.85|1227.08|1223.88|1227.11|1223.91|1226.92|1223.72|0
1739226300000|2025-02-10 22:25:00|1227.24|1224.04|1227.27|1224.07|1227.27|1224.07|1227.24|1224.04|0
1739226600000|2025-02-10 22:30:00|1227.21|1224.01|1226.95|1223.75|1227.27|1224.07|1226.95|1223.75|0
1739226900000|2025-02-10 22:35:00|1226.92|1223.72|1227.15|1223.95|1227.15|1223.95|1226.92|1223.72|0
1739227200000|2025-02-10 22:40:00|1227.14|1223.94|1226.53|1223.33|1227.14|1223.94|1226.11|1222.91|0
1739227500000|2025-02-10 22:45:00|1226.21|1223.01|1226.01|1222.81|1226.21|1223.01|1225.24|1222.04|0
1739227800000|2025-02-10 22:50:00|1226.13|1222.93|1225.91|1222.71|1226.16|1222.96|1225.87|1222.67|0
1739228100000|2025-02-10 22:55:00|1225.93|1222.73|1225.93|1222.73|1226.35|1223.15|1225.84|1222.64|0
1739228400000|2025-02-10 23:00:00|1224.64|1221.44|1221.47|1218.27|1224.64|1221.44|1221.25|1218.05|0
1739228700000|2025-02-10 23:05:00|1221.25|1218.05|1220.38|1217.18|1221.91|1218.71|1219.07|1215.87|0
1739229000000|2025-02-10 23:10:00|1219.94|1216.74|1219.29|1216.09|1220.82|1217.62|1217.76|1214.56|0
1739229300000|2025-02-10 23:15:00|1219.83|1216.63|1217.54|1214.34|1219.83|1216.63|1217.32|1214.12|0
1739229600000|2025-02-10 23:20:00|1217.76|1214.56|1217.1|1213.9|1218.19|1214.99|1217.1|1213.9|0
1739229900000|2025-02-10 23:25:00|1216.23|1213.03|1215.79|1212.59|1216.23|1213.03|1213.61|1210.41|0
1739230200000|2025-02-10 23:30:00|1216.01|1212.81|1216.23|1213.03|1217.1|1213.9|1215.79|1212.59|0
1739230500000|2025-02-10 23:35:00|1216.66|1213.46|1217.75|1214.55|1217.97|1214.77|1216.33|1213.13|0
1739230800000|2025-02-10 23:40:00|1217.53|1214.33|1216.22|1213.02|1217.53|1214.33|1215.79|1212.59|0
1739231100000|2025-02-10 23:45:00|1216.66|1213.46|1216.44|1213.24|1217.31|1214.11|1216.01|1212.81|0
1739231400000|2025-02-10 23:50:00|1216.22|1213.02|1217.53|1214.33|1217.53|1214.33|1216|1212.8|0
1739231700000|2025-02-10 23:55:00|1217.31|1214.11|1217.75|1214.55|1218.29|1215.09|1217.31|1214.11|0
1739232000000|2025-02-11 00:00:00|1217.97|1214.77|1216.66|1213.46|1217.97|1214.77|1216.44|1213.24|0
1739232300000|2025-02-11 00:05:00|1216.76|1213.56|1215.78|1212.58|1217.42|1214.22|1215.56|1212.36|0
1739232600000|2025-02-11 00:10:00|1216|1212.8|1216|1212.8|1216.65|1213.45|1215.56|1212.36|0
1739232900000|2025-02-11 00:15:00|1215.78|1212.58|1216.22|1213.02|1216.44|1213.24|1215.56|1212.36|0
1739233200000|2025-02-11 00:20:00|1216.32|1213.12|1216.22|1213.02|1217.09|1213.89|1216|1212.8|0
1739233500000|2025-02-11 00:25:00|1216.43|1213.23|1218.84|1215.64|1219.05|1215.85|1216.22|1213.02|0
1739233800000|2025-02-11 00:30:00|1218.94|1215.74|1220.36|1217.16|1220.36|1217.16|1218.94|1215.74|0
1739234100000|2025-02-11 00:35:00|1220.58|1217.38|1220.8|1217.6|1221.24|1218.04|1220.36|1217.16|0
1739234400000|2025-02-11 00:40:00|1221.24|1218.04|1221.24|1218.04|1221.45|1218.25|1221.02|1217.82|0
1739234700000|2025-02-11 00:45:00|1221.02|1217.82|1220.8|1217.6|1221.02|1217.82|1220.58|1217.38|0
1739235000000|2025-02-11 00:50:00|1221.23|1218.03|1221.01|1217.81|1221.45|1218.25|1220.58|1217.38|0
1739235300000|2025-02-11 00:55:00|1220.8|1217.6|1220.14|1216.94|1221.23|1218.03|1219.92|1216.72|0
1739235600000|2025-02-11 01:00:00|1220.58|1217.38|1219.48|1216.28|1220.8|1217.6|1219.05|1215.85|0
1739235900000|2025-02-11 01:05:00|1219.26|1216.06|1219.7|1216.5|1220.14|1216.94|1219.05|1215.85|0
1739236200000|2025-02-11 01:10:00|1219.48|1216.28|1219.15|1215.95|1219.7|1216.5|1219.04|1215.84|0
1739236500000|2025-02-11 01:15:00|1219.26|1216.06|1218.9|1215.7|1219.48|1216.28|1217.85|1214.65|0
1739236800000|2025-02-11 01:20:00|1218.68|1215.48|1217.8|1214.6|1219.12|1215.92|1217.69|1214.49|0
1739237100000|2025-02-11 01:25:00|1218.02|1214.82|1216.71|1213.51|1218.02|1214.82|1216.28|1213.08|0
1739237400000|2025-02-11 01:30:00|1215.02|1213.02|1217.37|1215.37|1218.47|1216.47|1214.67|1212.67|0
1739237700000|2025-02-11 01:35:00|1217.36|1215.36|1218.64|1216.64|1222.01|1220.01|1216.57|1214.57|0
1739238000000|2025-02-11 01:40:00|1218.68|1216.68|1216.72|1214.72|1218.88|1216.88|1215.8|1213.8|0
1739238300000|2025-02-11 01:45:00|1216.7|1214.7|1217.58|1215.58|1218.18|1216.18|1216.44|1214.44|0
1739238600000|2025-02-11 01:50:00|1217.53|1215.53|1214.6|1212.6|1218.62|1216.62|1214.47|1212.47|0
1739238900000|2025-02-11 01:55:00|1214.82|1212.82|1216.12|1214.12|1216.57|1214.57|1213.83|1211.83|0
1739239200000|2025-02-11 02:00:00|1215.9|1213.9|1216.6|1214.6|1216.66|1214.66|1214.94|1212.94|0
1739239500000|2025-02-11 02:05:00|1216.67|1214.67|1215.71|1213.71|1216.67|1214.67|1211.15|1209.15|0
1739239800000|2025-02-11 02:10:00|1215.63|1213.63|1215.32|1213.32|1216.04|1214.04|1215.06|1213.06|0
1739240100000|2025-02-11 02:15:00|1215.54|1213.54|1211.17|1209.17|1215.59|1213.59|1209|1207|0
1739240400000|2025-02-11 02:20:00|1211.12|1209.12|1210.37|1208.37|1214.74|1212.74|1207.65|1205.65|0
1739240700000|2025-02-11 02:25:00|1210.42|1208.42|1210.51|1208.51|1216.48|1214.48|1208.97|1206.97|0
1739241000000|2025-02-11 02:30:00|1210.55|1208.55|1209.45|1207.45|1211.48|1209.48|1207.68|1205.68|0
1739241300000|2025-02-11 02:35:00|1209.67|1207.67|1210.7|1208.7|1211.29|1209.29|1209.41|1207.41|0
1739241600000|2025-02-11 02:40:00|1210.56|1208.56|1211.61|1209.61|1211.98|1209.98|1209.24|1207.24|0
1739241900000|2025-02-11 02:45:00|1211.38|1209.38|1211.59|1209.59|1215.63|1213.63|1210.19|1208.19|0
1739242200000|2025-02-11 02:50:00|1211.81|1209.81|1211.98|1209.98|1212.39|1210.39|1211.31|1209.31|0
1739242500000|2025-02-11 02:55:00|1211.97|1209.97|1211.49|1209.49|1211.97|1209.97|1211.17|1209.17|0
1739242800000|2025-02-11 03:00:00|1211.61|1209.61|1210.17|1208.17|1211.65|1209.65|1209.51|1207.51|0
1739243100000|2025-02-11 03:05:00|1210.06|1208.06|1210.79|1208.79|1211.25|1209.25|1209.81|1207.81|0
1739243400000|2025-02-11 03:10:00|1210.81|1208.81|1210.79|1208.79|1211.09|1209.09|1208.61|1206.61|0
1739243700000|2025-02-11 03:15:00|1210.64|1208.64|1211.2|1209.2|1213.5|1211.5|1210.06|1208.06|0
1739244000000|2025-02-11 03:20:00|1211.19|1209.19|1211.6|1209.6|1215.31|1213.31|1208.7|1206.7|0
1739244300000|2025-02-11 03:25:00|1211.63|1209.63|1213.27|1211.27|1213.79|1211.79|1211.41|1209.41|0
1739244600000|2025-02-11 03:30:00|1213.21|1211.21|1212.56|1210.56|1214.28|1212.28|1212.06|1210.06|0
1739244900000|2025-02-11 03:35:00|1212.78|1210.78|1214.71|1212.71|1215.89|1213.89|1212.78|1210.78|0
1739245200000|2025-02-11 03:40:00|1214.66|1212.66|1214.58|1212.58|1215.69|1213.69|1214.27|1212.27|0
1739245500000|2025-02-11 03:45:00|1214.37|1212.37|1214.76|1212.76|1215.13|1213.13|1214.37|1212.37|0
1739245800000|2025-02-11 03:50:00|1214.99|1212.99|1214.88|1212.88|1215.23|1213.23|1213.76|1211.76|0
1739246100000|2025-02-11 03:55:00|1214.77|1212.77|1215.16|1213.16|1215.34|1213.34|1214.54|1212.54|0
1739246400000|2025-02-11 04:00:00|1214.94|1212.94|1216.64|1214.64|1216.76|1214.76|1211.93|1209.93|0
1739246700000|2025-02-11 04:05:00|1216.6|1214.6|1214.52|1212.52|1216.76|1214.76|1212.51|1210.51|0
1739247000000|2025-02-11 04:10:00|1214.41|1212.41|1215.93|1213.93|1219.99|1217.99|1214.28|1212.28|0
1739247300000|2025-02-11 04:15:00|1216.15|1214.15|1216.35|1214.35|1216.76|1214.76|1213.1|1211.1|0
1739247600000|2025-02-11 04:20:00|1216.13|1214.13|1216.44|1214.44|1218.11|1216.11|1215.9|1213.9|0
1739247900000|2025-02-11 04:25:00|1216.39|1214.39|1216.06|1214.06|1217.99|1215.99|1215.93|1213.93|0
1739248200000|2025-02-11 04:30:00|1216.28|1214.28|1215.6|1213.6|1216.28|1214.28|1215.28|1213.28|0
1739248500000|2025-02-11 04:35:00|1215.38|1213.38|1215.43|1213.43|1217.61|1215.61|1215.33|1213.33|0
1739248800000|2025-02-11 04:40:00|1215.49|1213.49|1215.14|1213.14|1215.97|1213.97|1215|1213|0
1739249100000|2025-02-11 04:45:00|1215.36|1213.36|1215.09|1213.09|1217.15|1215.15|1214.85|1212.85|0
1739249400000|2025-02-11 04:50:00|1215.3|1213.3|1215.69|1213.69|1215.73|1213.73|1214.89|1212.89|0
1739249700000|2025-02-11 04:55:00|1215.66|1213.66|1215.55|1213.55|1215.72|1213.72|1215.32|1213.32|0
1739250000000|2025-02-11 05:00:00|1215.77|1213.77|1217.17|1215.17|1217.54|1215.54|1215.51|1213.51|0
1739250300000|2025-02-11 05:05:00|1217.39|1215.39|1218.1|1216.1|1219.03|1217.03|1217.39|1215.39|0
1739250600000|2025-02-11 05:10:00|1218.14|1216.14|1216.44|1214.44|1218.26|1216.26|1213.58|1211.58|0
1739250900000|2025-02-11 05:15:00|1216.66|1214.66|1216.97|1214.97|1217.1|1215.1|1216.07|1214.07|0
1739251200000|2025-02-11 05:20:00|1217.07|1215.07|1216.36|1214.36|1217.1|1215.1|1216.21|1214.21|0
1739251500000|2025-02-11 05:25:00|1216.38|1214.38|1216.63|1214.63|1217|1215|1216.38|1214.38|0
1739251800000|2025-02-11 05:30:00|1216.85|1214.85|1216.77|1214.77|1217.2|1215.2|1216.72|1214.72|0
1739252100000|2025-02-11 05:35:00|1216.87|1214.87|1216.84|1214.84|1217.17|1215.17|1216.26|1214.26|0
1739252400000|2025-02-11 05:40:00|1216.62|1214.62|1216.56|1214.56|1216.84|1214.84|1216.3|1214.3|0
1739252700000|2025-02-11 05:45:00|1216.51|1214.51|1216.32|1214.32|1216.93|1214.93|1216.15|1214.15|0
1739253000000|2025-02-11 05:50:00|1216.38|1214.38|1215.82|1213.82|1216.54|1214.54|1213.99|1211.99|0
1739253300000|2025-02-11 05:55:00|1217.07|1215.07|1216.95|1214.95|1219.28|1217.28|1215.62|1213.62|0
1739253600000|2025-02-11 06:00:00|1216.73|1214.73|1215.1|1213.1|1217.22|1215.22|1211.82|1209.82|0
1739253900000|2025-02-11 06:05:00|1215.08|1213.08|1215.17|1213.17|1217.09|1215.09|1214.25|1212.25|0
1739254200000|2025-02-11 06:10:00|1215.19|1213.19|1214.57|1212.57|1216.89|1214.89|1214.23|1212.23|0
1739254500000|2025-02-11 06:15:00|1214.3|1212.3|1213.54|1211.54|1214.57|1212.57|1212.68|1210.68|0
1739254800000|2025-02-11 06:20:00|1213.19|1211.19|1215.06|1213.06|1215.32|1213.32|1212.67|1210.67|0
1739255100000|2025-02-11 06:25:00|1215.07|1213.07|1213.61|1211.61|1215.15|1213.15|1209.34|1207.34|0
1739255400000|2025-02-11 06:30:00|1213.39|1211.39|1215.2|1213.2|1215.54|1213.54|1213.27|1211.27|0
1739255700000|2025-02-11 06:35:00|1214.98|1212.98|1214.94|1212.94|1215.38|1213.38|1214.53|1212.53|0
1739256000000|2025-02-11 06:40:00|1214.93|1212.93|1214.92|1212.92|1215.09|1213.09|1214.34|1212.34|0
1739256300000|2025-02-11 06:45:00|1214.7|1212.7|1214.16|1212.16|1214.97|1212.97|1213.73|1211.73|0
1739256600000|2025-02-11 06:50:00|1214.02|1212.02|1212.44|1210.44|1214.29|1212.29|1212.21|1210.21|0
1739256900000|2025-02-11 06:55:00|1212.32|1210.32|1212.57|1210.57|1214.33|1212.33|1211.42|1209.42|0
1739257200000|2025-02-11 07:00:00|1212.35|1210.35|1212.16|1210.16|1212.57|1210.57|1209.75|1207.75|0
1739257500000|2025-02-11 07:05:00|1212.19|1210.19|1211.59|1209.59|1213.54|1211.54|1208.96|1206.96|0
1739257800000|2025-02-11 07:10:00|1211.63|1209.63|1212.59|1210.59|1216.81|1214.81|1211.59|1209.59|0
1739258100000|2025-02-11 07:15:00|1212.81|1210.81|1212.36|1210.36|1213.21|1211.21|1210.45|1208.45|0
1739258400000|2025-02-11 07:20:00|1212.32|1210.32|1212.11|1210.11|1212.48|1210.48|1211.32|1209.32|0
1739258700000|2025-02-11 07:25:00|1212.14|1210.14|1211.16|1209.16|1212.54|1210.54|1211.16|1209.16|0
1739259000000|2025-02-11 07:30:00|1211.35|1209.35|1209.58|1207.58|1212.82|1210.82|1209.11|1207.11|0
1739259300000|2025-02-11 07:35:00|1209.36|1207.36|1209.85|1207.85|1210|1208|1208.59|1206.59|0
1739259600000|2025-02-11 07:40:00|1209.62|1207.62|1210.39|1208.39|1211.47|1209.47|1209.62|1207.62|0
1739259900000|2025-02-11 07:45:00|1210.41|1208.41|1211.18|1209.18|1211.73|1209.73|1209.33|1207.33|0
1739260200000|2025-02-11 07:50:00|1210.78|1208.78|1212.2|1210.2|1212.36|1210.36|1206.12|1204.12|0
1739260500000|2025-02-11 07:55:00|1212.21|1210.21|1207.28|1205.28|1213.75|1211.75|1207.28|1205.28|0
1739260800000|2025-02-11 08:00:00|1207.21|1205.21|1206.9|1204.9|1208.08|1206.08|1205.44|1203.44|0
1739261100000|2025-02-11 08:05:00|1206.79|1204.79|1205.81|1203.81|1207.44|1205.44|1204.51|1202.51|0
1739261400000|2025-02-11 08:10:00|1206.69|1204.69|1208.26|1206.26|1210.76|1208.76|1206.25|1204.25|0
1739261700000|2025-02-11 08:15:00|1208.18|1206.18|1212.23|1210.23|1212.98|1210.98|1207.33|1205.33|0
1739262000000|2025-02-11 08:20:00|1212.18|1210.18|1211.02|1209.02|1213.42|1211.42|1210.46|1208.46|0
1739262300000|2025-02-11 08:25:00|1210.99|1208.99|1211.65|1209.65|1213.19|1211.19|1210.02|1208.02|0
1739262600000|2025-02-11 08:30:00|1211.56|1209.56|1210.67|1208.67|1211.98|1209.98|1207.88|1205.88|0
1739262900000|2025-02-11 08:35:00|1210.26|1208.26|1213.29|1211.29|1213.48|1211.48|1210.26|1208.26|0
1739263200000|2025-02-11 08:40:00|1213.05|1211.05|1213.71|1211.71|1217.17|1215.17|1212.5|1210.5|0
1739263500000|2025-02-11 08:45:00|1213.49|1211.49|1212.5|1210.5|1215.25|1213.25|1212.5|1210.5|0
1739263800000|2025-02-11 08:50:00|1212.87|1210.87|1212.95|1210.95|1214.1|1212.1|1209.12|1207.12|0
1739264100000|2025-02-11 08:55:00|1213.07|1211.07|1207.98|1205.98|1213.7|1211.7|1207.5|1205.5|0
1739264400000|2025-02-11 09:00:00|1207.76|1205.76|1213.3|1211.3|1214.23|1212.23|1202.78|1200.78|0
1739264700000|2025-02-11 09:05:00|1213.24|1211.24|1214.31|1212.31|1214.45|1212.45|1208.28|1206.28|0
1739265000000|2025-02-11 09:10:00|1214.53|1212.53|1213.82|1211.82|1215.98|1213.98|1213.2|1211.2|0
1739265300000|2025-02-11 09:15:00|1214.14|1212.14|1212.05|1210.05|1215.43|1213.43|1212.05|1210.05|0
1739265600000|2025-02-11 09:20:00|1212.19|1210.19|1210.51|1208.51|1212.73|1210.73|1210.51|1208.51|0
1739265900000|2025-02-11 09:25:00|1210.24|1208.24|1210.01|1208.01|1211.46|1209.46|1209.03|1207.03|0
1739266200000|2025-02-11 09:30:00|1210.83|1208.83|1209.88|1207.88|1211.32|1209.32|1205.48|1203.48|0
1739266500000|2025-02-11 09:35:00|1209.86|1207.86|1210.59|1208.59|1211|1209|1208.46|1206.46|0
1739266800000|2025-02-11 09:40:00|1210.46|1208.46|1209.86|1207.86|1211.75|1209.75|1209.2|1207.2|0
1739267100000|2025-02-11 09:45:00|1209.85|1207.85|1211.32|1209.32|1211.32|1209.32|1209.27|1207.27|0
1739267400000|2025-02-11 09:50:00|1211.37|1209.37|1210.52|1208.52|1211.5|1209.5|1210.24|1208.24|0
1739267700000|2025-02-11 09:55:00|1210.4|1208.4|1210.06|1208.06|1211.68|1209.68|1209.47|1207.47|0
1739268000000|2025-02-11 10:00:00|1210.08|1208.08|1210.1|1208.1|1211.02|1209.02|1209.05|1207.05|0
1739268300000|2025-02-11 10:05:00|1210.05|1208.05|1208.98|1206.98|1210.14|1208.14|1208.98|1206.98|0
1739268600000|2025-02-11 10:10:00|1209.14|1207.14|1210.12|1208.12|1211.45|1209.45|1208.98|1206.98|0
1739268900000|2025-02-11 10:15:00|1210.24|1208.24|1211.6|1209.6|1212.5|1210.5|1209.06|1207.06|0
1739269200000|2025-02-11 10:20:00|1211.48|1209.48|1210.51|1208.51|1212.56|1210.56|1209.8|1207.8|0
1739269500000|2025-02-11 10:25:00|1210.5|1208.5|1210.96|1208.96|1213.22|1211.22|1209.72|1207.72|0
1739269800000|2025-02-11 10:30:00|1211.29|1209.29|1211.04|1209.04|1213.55|1211.55|1209.71|1207.71|0
1739270100000|2025-02-11 10:35:00|1210.68|1208.68|1208.45|1206.45|1211.79|1209.79|1208.45|1206.45|0
1739270400000|2025-02-11 10:40:00|1207.8|1205.8|1209.76|1207.76|1210.04|1208.04|1207.8|1205.8|0
1739270700000|2025-02-11 10:45:00|1209.72|1207.72|1209.71|1207.71|1210.83|1208.83|1207.16|1205.16|0
1739271000000|2025-02-11 10:50:00|1209.65|1207.65|1207.08|1205.08|1210.49|1208.49|1205.51|1203.51|0
1739271300000|2025-02-11 10:55:00|1207.6|1205.6|1208.13|1206.13|1209.16|1207.16|1207.12|1205.12|0
1739271600000|2025-02-11 11:00:00|1208.35|1206.35|1209.47|1207.47|1209.53|1207.53|1207.64|1205.64|0
1739271900000|2025-02-11 11:05:00|1208.83|1206.83|1209.79|1207.79|1210.03|1208.03|1208.72|1206.72|0
1739272200000|2025-02-11 11:10:00|1209.73|1207.73|1211.2|1209.2|1211.88|1209.88|1209.02|1207.02|0
1739272500000|2025-02-11 11:15:00|1211.12|1209.12|1209.02|1207.02|1211.58|1209.58|1208.92|1206.92|0
1739272800000|2025-02-11 11:20:00|1208.99|1206.99|1208.65|1206.65|1209.19|1207.19|1208.16|1206.16|0
1739273100000|2025-02-11 11:25:00|1208.68|1206.68|1210.61|1208.61|1211.6|1209.6|1208.59|1206.59|0
1739273400000|2025-02-11 11:30:00|1210.66|1208.66|1210.08|1208.08|1211.8|1209.8|1209.43|1207.43|0
1739273700000|2025-02-11 11:35:00|1210.37|1208.37|1210.23|1208.23|1212.55|1210.55|1209.88|1207.88|0
1739274000000|2025-02-11 11:40:00|1210.22|1208.22|1210.05|1208.05|1212.31|1210.31|1208.79|1206.79|0
1739274300000|2025-02-11 11:45:00|1210.27|1208.27|1210.93|1208.93|1213.18|1211.18|1209.67|1207.67|0
1739274600000|2025-02-11 11:50:00|1211|1209|1211.49|1209.49|1215.55|1213.55|1210.87|1208.87|0
1739274900000|2025-02-11 11:55:00|1211.89|1209.89|1211.97|1209.97|1212.42|1210.42|1211.32|1209.32|0
1739275200000|2025-02-11 12:00:00|1212.07|1210.07|1209.2|1207.2|1213.32|1211.32|1208.81|1206.81|0
1739275500000|2025-02-11 12:05:00|1209.17|1207.17|1209.62|1207.62|1210.2|1208.2|1207.75|1205.75|0
1739275800000|2025-02-11 12:10:00|1209.57|1207.57|1209.39|1207.39|1212.4|1210.4|1206.82|1204.82|0
1739276100000|2025-02-11 12:15:00|1209.51|1207.51|1209.98|1207.98|1210.52|1208.52|1209.19|1207.19|0
1739276400000|2025-02-11 12:20:00|1209.73|1207.73|1209.28|1207.28|1211.24|1209.24|1207.83|1205.83|0
1739276700000|2025-02-11 12:25:00|1210.13|1208.13|1208.76|1206.76|1210.44|1208.44|1208.39|1206.39|0
1739277000000|2025-02-11 12:30:00|1208.59|1206.59|1209.04|1207.04|1209.75|1207.75|1207.71|1205.71|0
1739277300000|2025-02-11 12:35:00|1209.42|1207.42|1209.6|1207.6|1209.94|1207.94|1208.7|1206.7|0
1739277600000|2025-02-11 12:40:00|1209.47|1207.47|1210.98|1208.98|1212.49|1210.49|1209.16|1207.16|0
1739277900000|2025-02-11 12:45:00|1210.96|1208.96|1212.06|1210.06|1212.43|1210.43|1210.78|1208.78|0
1739278200000|2025-02-11 12:50:00|1212.15|1210.15|1210.87|1208.87|1213.61|1211.61|1210.05|1208.05|0
1739278500000|2025-02-11 12:55:00|1210.89|1208.89|1211.84|1209.84|1212.3|1210.3|1209.88|1207.88|0
1739278800000|2025-02-11 13:00:00|1211.85|1209.85|1212.11|1210.11|1213.13|1211.13|1210.75|1208.75|0
1739279100000|2025-02-11 13:05:00|1212.23|1210.23|1211.12|1209.12|1213.32|1211.32|1211.12|1209.12|0
1739279400000|2025-02-11 13:10:00|1211.16|1209.16|1210.96|1208.96|1212.29|1210.29|1210.61|1208.61|0
1739279700000|2025-02-11 13:15:00|1211.06|1209.06|1208.86|1206.86|1211.36|1209.36|1208.59|1206.59|0
1739280000000|2025-02-11 13:20:00|1208.42|1206.42|1206.78|1204.78|1210.23|1208.23|1205.74|1203.74|0
1739280300000|2025-02-11 13:25:00|1206.84|1204.84|1207.04|1205.04|1207.37|1205.37|1205.94|1203.94|0
1739280600000|2025-02-11 13:30:00|1207.12|1205.12|1208.34|1206.34|1208.37|1206.37|1206.71|1204.71|0
1739280900000|2025-02-11 13:35:00|1208.13|1206.13|1208.29|1206.29|1208.34|1206.34|1207.11|1205.11|0
1739281200000|2025-02-11 13:40:00|1207.9|1205.9|1208.93|1206.93|1209.62|1207.62|1206.04|1204.04|0
1739281500000|2025-02-11 13:45:00|1208.9|1206.9|1206.41|1204.41|1209.26|1207.26|1206.04|1204.04|0
1739281800000|2025-02-11 13:50:00|1206.19|1204.19|1206.88|1204.88|1207.59|1205.59|1205.97|1203.97|0
1739282100000|2025-02-11 13:55:00|1206.67|1204.67|1200.62|1198.62|1207.25|1205.25|1200.19|1198.19|0
1739282400000|2025-02-11 14:00:00|1200.77|1198.77|1204.73|1202.73|1206.03|1204.03|1199.75|1197.75|0
1739282700000|2025-02-11 14:05:00|1204.78|1202.78|1204.83|1202.83|1206.52|1204.52|1203.83|1201.83|0
1739283000000|2025-02-11 14:10:00|1204.39|1202.39|1204.15|1202.15|1204.72|1202.72|1203.14|1201.14|0
1739283300000|2025-02-11 14:15:00|1206.73|1203.73|1206.73|1203.73|1207.71|1204.71|1204.56|1201.56|0
1739283600000|2025-02-11 14:20:00|1206.95|1203.95|1205.42|1202.42|1207.38|1204.38|1205.21|1202.21|0
1739283900000|2025-02-11 14:25:00|1206.08|1203.08|1207.6|1204.6|1208.04|1205.04|1205.42|1202.42|0
1739284200000|2025-02-11 14:30:00|1207.82|1204.82|1214.35|1211.35|1215.01|1212.01|1207.6|1204.6|0
1739284500000|2025-02-11 14:35:00|1213.7|1210.7|1215.23|1212.23|1217.61|1214.61|1213.49|1210.49|0
1739284800000|2025-02-11 14:40:00|1214.8|1211.8|1215.88|1212.88|1216.76|1213.76|1213.92|1210.92|0
1739285100000|2025-02-11 14:45:00|1216.1|1213.1|1213.92|1210.92|1216.1|1213.1|1213.7|1210.7|0
1739285400000|2025-02-11 14:50:00|1214.14|1211.14|1215.88|1212.88|1217.41|1214.41|1214.14|1211.14|0
1739285700000|2025-02-11 14:55:00|1215.66|1212.66|1215.01|1212.01|1216.54|1213.54|1214.36|1211.36|0
1739286000000|2025-02-11 15:00:00|1215.66|1212.66|1213.92|1210.92|1219.81|1216.81|1212.83|1209.83|0
1739286300000|2025-02-11 15:05:00|1213.7|1210.7|1215.01|1212.01|1215.01|1212.01|1209.78|1206.78|0
1739286600000|2025-02-11 15:10:00|1214.79|1211.79|1215.22|1212.22|1216.75|1213.75|1213.48|1210.48|0
1739286900000|2025-02-11 15:15:00|1215.01|1212.01|1215.22|1212.22|1217.18|1214.18|1214.57|1211.57|0
1739287200000|2025-02-11 15:20:00|1215.44|1212.44|1217.18|1214.18|1218.49|1215.49|1213.7|1210.7|0
1739287500000|2025-02-11 15:25:00|1216.75|1213.75|1221.71|1218.71|1222.59|1219.59|1216.75|1213.75|0
1739287800000|2025-02-11 15:30:00|1221.5|1218.5|1220.84|1217.84|1222.81|1219.81|1220.4|1217.4|0
1739288100000|2025-02-11 15:35:00|1220.62|1217.62|1224.01|1221.01|1224.01|1221.01|1220.62|1217.62|0
1739288400000|2025-02-11 15:40:00|1223.57|1220.57|1224.88|1221.88|1224.88|1221.88|1223.35|1220.35|0
1739288700000|2025-02-11 15:45:00|1225.32|1222.32|1228.81|1225.81|1229.25|1226.25|1225.32|1222.32|0
1739289000000|2025-02-11 15:50:00|1228.59|1225.59|1231|1228|1231.44|1228.44|1228.59|1225.59|0
1739289300000|2025-02-11 15:55:00|1230.78|1227.78|1227.32|1224.32|1231|1228|1227.1|1224.1|0
1739289600000|2025-02-11 16:00:00|1227.76|1224.76|1226.67|1223.67|1228.85|1225.85|1226.01|1223.01|0
1739289900000|2025-02-11 16:05:00|1226.45|1223.45|1227.1|1224.1|1228.41|1225.41|1225.79|1222.79|0
1739290200000|2025-02-11 16:10:00|1227.32|1224.32|1227.98|1224.98|1228.2|1225.2|1226.45|1223.45|0
1739290500000|2025-02-11 16:15:00|1227.76|1224.76|1227.76|1224.76|1228.85|1225.85|1226.66|1223.66|0
1739290800000|2025-02-11 16:20:00|1227.97|1224.97|1228.41|1225.41|1229.07|1226.07|1227.97|1224.97|0
1739291100000|2025-02-11 16:25:00|1228.63|1225.63|1226.22|1223.22|1229.94|1226.94|1225.79|1222.79|0
1739291400000|2025-02-11 16:30:00|1226.88|1223.88|1225.88|1222.88|1227.19|1224.19|1224.78|1221.78|0
1739291700000|2025-02-11 16:35:00|1226.09|1223.09|1227.62|1224.62|1227.84|1224.84|1224.56|1221.56|0
1739292000000|2025-02-11 16:40:00|1227.84|1224.84|1228.06|1225.06|1228.5|1225.5|1226.75|1223.75|0
1739292300000|2025-02-11 16:45:00|1228.28|1225.28|1226.53|1223.53|1228.5|1225.5|1226.53|1223.53|0
1739292600000|2025-02-11 16:50:00|1226.75|1223.75|1222.81|1219.81|1226.75|1223.75|1222.59|1219.59|0
1739292900000|2025-02-11 16:55:00|1222.59|1219.59|1222.51|1219.51|1223.17|1220.17|1221.07|1218.07|0
1739293200000|2025-02-11 17:00:00|1222.08|1219.08|1218.37|1215.37|1222.51|1219.51|1217.06|1214.06|0
1739293500000|2025-02-11 17:05:00|1217.93|1214.93|1215.67|1212.67|1218.37|1215.37|1212.25|1209.25|0
1739293800000|2025-02-11 17:10:00|1215.45|1212.45|1214.58|1211.58|1216.33|1213.33|1213.71|1210.71|0
1739294100000|2025-02-11 17:15:00|1214.36|1211.36|1219.6|1216.6|1219.82|1216.82|1213.93|1210.93|0
1739294400000|2025-02-11 17:20:00|1219.16|1216.16|1223.2|1220.2|1224.07|1221.07|1218.94|1215.94|0
1739294700000|2025-02-11 17:25:00|1223.42|1220.42|1223.71|1220.71|1224.29|1221.29|1221.89|1218.89|0
1739295000000|2025-02-11 17:30:00|1223.93|1220.93|1222.19|1219.19|1224.59|1221.59|1222.19|1219.19|0
1739295300000|2025-02-11 17:35:00|1221.97|1218.97|1221.09|1218.09|1221.97|1218.97|1219.78|1216.78|0
1739295600000|2025-02-11 17:40:00|1221.31|1218.31|1220.44|1217.44|1221.97|1218.97|1219.57|1216.57|0
1739295900000|2025-02-11 17:45:00|1220.66|1217.66|1220.22|1217.22|1221.31|1218.31|1219.78|1216.78|0
1739296200000|2025-02-11 17:50:00|1220.44|1217.44|1219.13|1216.13|1220.65|1217.65|1217.6|1214.6|0
1739296500000|2025-02-11 17:55:00|1218.91|1215.91|1218.69|1215.69|1219.34|1216.34|1218.14|1215.14|0
1739296800000|2025-02-11 18:00:00|1218.47|1215.47|1218.25|1215.25|1219.12|1216.12|1216.73|1213.73|0
1739297100000|2025-02-11 18:05:00|1218.47|1215.47|1219.78|1216.78|1219.78|1216.78|1217.6|1214.6|0
1739297400000|2025-02-11 18:10:00|1220|1217|1219.56|1216.56|1221.31|1218.31|1217.05|1214.05|0
1739297700000|2025-02-11 18:15:00|1216.53|1214.53|1217.92|1215.92|1218.86|1216.86|1216.32|1214.32|0
1739298000000|2025-02-11 18:20:00|1218.14|1216.14|1217.33|1215.33|1219.44|1217.44|1216.28|1214.28|0
1739298300000|2025-02-11 18:25:00|1217.2|1215.2|1217.28|1215.28|1218.14|1216.14|1216.76|1214.76|0
1739298600000|2025-02-11 18:30:00|1220.86|1217.86|1225.45|1222.45|1225.67|1222.67|1220.43|1217.43|0
1739298900000|2025-02-11 18:35:00|1225.89|1222.89|1229.64|1226.64|1232.46|1229.46|1225.01|1222.01|0
1739299200000|2025-02-11 18:40:00|1229.86|1226.86|1230.73|1227.73|1232.27|1229.27|1229.64|1226.64|0
1739299500000|2025-02-11 18:45:00|1231.17|1228.17|1229.86|1226.86|1232.7|1229.7|1229.64|1226.64|0
1739299800000|2025-02-11 18:50:00|1229.64|1226.64|1227.67|1224.67|1229.64|1226.64|1227.24|1224.24|0
1739300100000|2025-02-11 18:55:00|1227.24|1224.24|1226.58|1223.58|1228.11|1225.11|1226.36|1223.36|0
1739300400000|2025-02-11 19:00:00|1226.14|1223.14|1228.33|1225.33|1228.33|1225.33|1225.92|1222.92|0
1739300700000|2025-02-11 19:05:00|1228.11|1225.11|1227.01|1224.01|1228.54|1225.54|1225.92|1222.92|0
1739301000000|2025-02-11 19:10:00|1227.23|1224.23|1225.48|1222.48|1227.89|1224.89|1224.83|1221.83|0
1739301300000|2025-02-11 19:15:00|1225.27|1222.27|1226.14|1223.14|1227.01|1224.01|1225.05|1222.05|0
1739301600000|2025-02-11 19:20:00|1226.36|1223.36|1227.67|1224.67|1228.1|1225.1|1226.14|1223.14|0
1739301900000|2025-02-11 19:25:00|1227.89|1224.89|1227.67|1224.67|1228.32|1225.32|1227.01|1224.01|0
1739302200000|2025-02-11 19:30:00|1227.88|1224.88|1228.32|1225.32|1229.63|1226.63|1227.67|1224.67|0
1739302500000|2025-02-11 19:35:00|1228.1|1225.1|1231.16|1228.16|1231.16|1228.16|1228.1|1225.1|0
1739302800000|2025-02-11 19:40:00|1231.6|1228.6|1235.85|1232.85|1237.5|1234.5|1231.6|1228.6|0
1739303100000|2025-02-11 19:45:00|1235.41|1232.41|1234.54|1231.54|1235.63|1232.63|1233.45|1230.45|0
1739303400000|2025-02-11 19:50:00|1234.76|1231.76|1234.97|1231.97|1235.85|1232.85|1233.88|1230.88|0
1739303700000|2025-02-11 19:55:00|1234.76|1231.76|1233.88|1230.88|1235.85|1232.85|1233.66|1230.66|0
1739304000000|2025-02-11 20:00:00|1230.82|1228.82|1232.24|1230.24|1233.07|1231.07|1230.82|1228.82|0
1739304300000|2025-02-11 20:05:00|1232.02|1230.02|1230.67|1228.67|1232.38|1230.38|1230.1|1228.1|0
1739304600000|2025-02-11 20:10:00|1230.78|1228.78|1231.93|1229.93|1232.27|1230.27|1230.54|1228.54|0
1739304900000|2025-02-11 20:15:00|1234.97|1231.97|1233.66|1230.66|1234.97|1231.97|1232.13|1229.13|0
1739305200000|2025-02-11 20:20:00|1233.44|1230.44|1231.69|1228.69|1233.88|1230.88|1231.69|1228.69|0
1739305500000|2025-02-11 20:25:00|1231.47|1228.47|1232.78|1229.78|1233.66|1230.66|1230.81|1227.81|0
1739305800000|2025-02-11 20:30:00|1232.56|1229.56|1232.78|1229.78|1235.4|1232.4|1231.91|1228.91|0
1739306100000|2025-02-11 20:35:00|1232.34|1229.34|1229.06|1226.06|1232.78|1229.78|1229.06|1226.06|0
1739306400000|2025-02-11 20:40:00|1228.63|1225.63|1229.94|1226.94|1230.81|1227.81|1227.31|1224.31|0
1739306700000|2025-02-11 20:45:00|1229.72|1226.72|1228.62|1225.62|1229.94|1226.94|1227.53|1224.53|0
1739307000000|2025-02-11 20:50:00|1228.84|1225.84|1228.62|1225.62|1231.46|1228.46|1228.19|1225.19|0
1739307300000|2025-02-11 20:55:00|1229.28|1226.28|1231.46|1228.46|1233.21|1230.21|1227.31|1224.31|0
1739307600000|2025-02-11 21:00:00|1229.56|1227.56|1229.37|1227.37|1231.3|1229.3|1228.64|1226.64|0
1739307900000|2025-02-11 21:05:00|1229.85|1227.85|1227.83|1225.83|1229.93|1227.93|1226.97|1224.97|0
1739308200000|2025-02-11 21:10:00|1227.76|1225.76|1229.51|1227.51|1230|1228|1227.41|1225.41|0
1739308500000|2025-02-11 21:15:00|1232.22|1229.02|1231.81|1228.61|1232.87|1229.67|1231.78|1228.58|0
1739308800000|2025-02-11 21:20:00|1232.03|1228.83|1231.15|1227.95|1232.24|1229.04|1231.15|1227.95|0
1739309100000|2025-02-11 21:25:00|1230.93|1227.73|1231.37|1228.17|1231.59|1228.39|1230.93|1227.73|0
1739309400000|2025-02-11 21:30:00|1231.15|1227.95|1230.93|1227.73|1231.59|1228.39|1230.93|1227.73|0
1739309700000|2025-02-11 21:35:00|1230.71|1227.51|1230.71|1227.51|1231.37|1228.17|1230.49|1227.29|0
1739310000000|2025-02-11 21:40:00|1230.49|1227.29|1230.49|1227.29|1230.93|1227.73|1229.84|1226.64|0
1739310300000|2025-02-11 21:45:00|1230.27|1227.07|1230.93|1227.73|1230.93|1227.73|1230.05|1226.85|0
1739310600000|2025-02-11 21:50:00|1230.71|1227.51|1230.71|1227.51|1231.15|1227.95|1230.49|1227.29|0
1739310900000|2025-02-11 21:55:00|1230.93|1227.73|1231.03|1227.83|1231.58|1228.38|1230.92|1227.72|0
1739311200000|2025-02-11 22:00:00|1230.86|1227.66|1230.9|1227.7|1230.9|1227.7|1230.86|1227.66|0
1739311500000|2025-02-11 22:05:00|1230.86|1227.66|1230.9|1227.7|1231.05|1227.85|1230.84|1227.64|0
1739311800000|2025-02-11 22:10:00|1230.7|1227.5|1230.9|1227.7|1231.03|1227.83|1230.7|1227.5|0
1739312100000|2025-02-11 22:15:00|1230.86|1227.66|1231.41|1228.21|1231.41|1228.21|1230.83|1227.63|0
1739312400000|2025-02-11 22:20:00|1231.12|1227.92|1231.02|1227.82|1231.12|1227.92|1231.02|1227.82|0
1739313000000|2025-02-11 22:30:00|1230.99|1227.79|1230.95|1227.75|1231.02|1227.82|1230.95|1227.75|0
1739313300000|2025-02-11 22:35:00|1230.99|1227.79|1230.28|1227.08|1230.99|1227.79|1230.25|1227.05|0
1739313600000|2025-02-11 22:40:00|1230.35|1227.15|1230.22|1227.02|1230.76|1227.56|1230.09|1226.89|0
1739313900000|2025-02-11 22:45:00|1230.12|1226.92|1230.22|1227.02|1230.7|1227.5|1230.12|1226.92|0
1739314200000|2025-02-11 22:50:00|1230.37|1227.17|1230.37|1227.17|1230.37|1227.17|1230.22|1227.02|0
1739314500000|2025-02-11 22:55:00|1230.41|1227.21|1230.44|1227.24|1230.47|1227.27|1230.12|1226.92|0
1739314800000|2025-02-11 23:00:00|1231.67|1228.47|1232.44|1229.24|1234.85|1231.65|1231.67|1228.47|0
1739315100000|2025-02-11 23:05:00|1232.55|1229.35|1230.04|1226.84|1232.55|1229.35|1229.82|1226.62|0
1739315400000|2025-02-11 23:10:00|1229.82|1226.62|1229.6|1226.4|1229.82|1226.62|1228.07|1224.87|0
1739315700000|2025-02-11 23:15:00|1229.7|1226.5|1227.85|1224.65|1229.82|1226.62|1227.63|1224.43|0
1739316000000|2025-02-11 23:20:00|1228.07|1224.87|1228.5|1225.3|1229.16|1225.96|1227.95|1224.75|0
1739316300000|2025-02-11 23:25:00|1228.29|1225.09|1230.91|1227.71|1230.91|1227.71|1228.07|1224.87|0
1739316600000|2025-02-11 23:30:00|1231.13|1227.93|1233.31|1230.11|1233.97|1230.77|1231.13|1227.93|0
1739316900000|2025-02-11 23:35:00|1233.53|1230.33|1233.09|1229.89|1233.97|1230.77|1232.87|1229.67|0
1739317200000|2025-02-11 23:40:00|1232.98|1229.78|1233.75|1230.55|1234.4|1231.2|1232.87|1229.67|0
1739317500000|2025-02-11 23:45:00|1233.63|1230.43|1233.85|1230.65|1234.18|1230.98|1233.53|1230.33|0
1739317800000|2025-02-11 23:50:00|1233.74|1230.54|1233.52|1230.32|1234.5|1231.3|1233.09|1229.89|0
1739318100000|2025-02-11 23:55:00|1233.31|1230.11|1232.87|1229.67|1233.74|1230.54|1232.87|1229.67|0
1739318400000|2025-02-12 00:00:00|1232.65|1229.45|1233.74|1230.54|1234.18|1230.98|1231.77|1228.57|0
1739318700000|2025-02-12 00:05:00|1233.52|1230.32|1232.87|1229.67|1234.18|1230.98|1232.87|1229.67|0
1739319000000|2025-02-12 00:10:00|1233.08|1229.88|1232.21|1229.01|1233.3|1230.1|1231.77|1228.57|0
1739319300000|2025-02-12 00:15:00|1232.1|1228.9|1233.08|1229.88|1233.08|1229.88|1232.1|1228.9|0
1739319600000|2025-02-12 00:20:00|1233.3|1230.1|1233.74|1230.54|1233.96|1230.76|1233.3|1230.1|0
1739319900000|2025-02-12 00:25:00|1233.52|1230.32|1234.39|1231.19|1234.61|1231.41|1233.52|1230.32|0
1739320200000|2025-02-12 00:30:00|1234.5|1231.3|1234.17|1230.97|1235.7|1232.5|1234.06|1230.86|0
1739320500000|2025-02-12 00:35:00|1234.39|1231.19|1234.28|1231.08|1234.39|1231.19|1233.52|1230.32|0
1739320800000|2025-02-12 00:40:00|1234.39|1231.19|1234.83|1231.63|1234.83|1231.63|1233.95|1230.75|0
1739321100000|2025-02-12 00:45:00|1235.05|1231.85|1235.92|1232.72|1236.36|1233.16|1234.83|1231.63|0
1739321400000|2025-02-12 00:50:00|1236.14|1232.94|1234.27|1231.07|1236.14|1232.94|1234.27|1231.07|0
1739321700000|2025-02-12 00:55:00|1234.39|1231.19|1233.29|1230.09|1234.39|1231.19|1232.86|1229.66|0
1739322000000|2025-02-12 01:00:00|1233.07|1229.87|1232.85|1229.65|1233.07|1229.87|1232.2|1229|0
1739322300000|2025-02-12 01:05:00|1233.07|1229.87|1231.87|1228.67|1233.18|1229.98|1230.89|1227.69|0
1739322600000|2025-02-12 01:10:00|1231.98|1228.78|1233.29|1230.09|1233.51|1230.31|1231.98|1228.78|0
1739322900000|2025-02-12 01:15:00|1233.51|1230.31|1232.85|1229.65|1233.51|1230.31|1232.41|1229.21|0
1739323200000|2025-02-12 01:20:00|1232.63|1229.43|1231.32|1228.12|1232.85|1229.65|1230.88|1227.68|0
1739323500000|2025-02-12 01:25:00|1231.1|1227.9|1231.54|1228.34|1232.3|1229.1|1230.88|1227.68|0
1739323800000|2025-02-12 01:30:00|1228.91|1226.91|1229.21|1227.21|1231.39|1229.39|1226.51|1224.51|0
1739324100000|2025-02-12 01:35:00|1229.43|1227.43|1229.87|1227.87|1230.09|1228.09|1228.39|1226.39|0
1739324400000|2025-02-12 01:40:00|1229.83|1227.83|1229.64|1227.64|1230.04|1228.04|1228.21|1226.21|0
1739324700000|2025-02-12 01:45:00|1229.86|1227.86|1233.23|1231.23|1234.26|1232.26|1229.48|1227.48|0
1739325000000|2025-02-12 01:50:00|1233.25|1231.25|1232.9|1230.9|1233.55|1231.55|1232.4|1230.4|0
1739325300000|2025-02-12 01:55:00|1232.78|1230.78|1233.5|1231.5|1233.5|1231.5|1232.76|1230.76|0
1739325600000|2025-02-12 02:00:00|1233.72|1231.72|1231.71|1229.71|1234.09|1232.09|1231.59|1229.59|0
1739325900000|2025-02-12 02:05:00|1231.99|1229.99|1231.89|1229.89|1232.06|1230.06|1231.36|1229.36|0
1739326200000|2025-02-12 02:10:00|1232.11|1230.11|1232.19|1230.19|1232.68|1230.68|1230.26|1228.26|0
1739326500000|2025-02-12 02:15:00|1232.24|1230.24|1230.51|1228.51|1232.42|1230.42|1230.51|1228.51|0
1739326800000|2025-02-12 02:20:00|1230.61|1228.61|1231.33|1229.33|1232.19|1230.19|1230.46|1228.46|0
1739327100000|2025-02-12 02:25:00|1231.55|1229.55|1230.5|1228.5|1231.84|1229.84|1228.97|1226.97|0
1739327400000|2025-02-12 02:30:00|1230.72|1228.72|1232.14|1230.14|1232.59|1230.59|1230.63|1228.63|0
1739327700000|2025-02-12 02:35:00|1231.92|1229.92|1232.12|1230.12|1232.97|1230.97|1231.74|1229.74|0
1739328000000|2025-02-12 02:40:00|1232.21|1230.21|1231.52|1229.52|1234.48|1232.48|1228.87|1226.87|0
1739328300000|2025-02-12 02:45:00|1231.3|1229.3|1230.75|1228.75|1232.76|1230.76|1229.23|1227.23|0
1739328600000|2025-02-12 02:50:00|1230.85|1228.85|1230.75|1228.75|1231.01|1229.01|1230.44|1228.44|0
1739328900000|2025-02-12 02:55:00|1230.97|1228.97|1230.86|1228.86|1232.97|1230.97|1229.05|1227.05|0
1739329200000|2025-02-12 03:00:00|1231.08|1229.08|1230.23|1228.23|1231.08|1229.08|1230.05|1228.05|0
1739329500000|2025-02-12 03:05:00|1230.01|1228.01|1230.37|1228.37|1231.16|1229.16|1229.91|1227.91|0
1739329800000|2025-02-12 03:10:00|1230.24|1228.24|1228.37|1226.37|1231.16|1229.16|1228.37|1226.37|0
1739330100000|2025-02-12 03:15:00|1228.46|1226.46|1228.21|1226.21|1228.76|1226.76|1226.44|1224.44|0
1739330400000|2025-02-12 03:20:00|1228.29|1226.29|1228.07|1226.07|1228.48|1226.48|1227.43|1225.43|0
1739330700000|2025-02-12 03:25:00|1228.17|1226.17|1227.91|1225.91|1228.25|1226.25|1227.76|1225.76|0
1739331000000|2025-02-12 03:30:00|1227.59|1225.59|1227.07|1225.07|1228.55|1226.55|1224.43|1222.43|0
1739331300000|2025-02-12 03:35:00|1226.97|1224.97|1228.32|1226.32|1228.54|1226.54|1226.63|1224.63|0
1739331600000|2025-02-12 03:40:00|1228.1|1226.1|1227.66|1225.66|1229.88|1227.88|1227.41|1225.41|0
1739331900000|2025-02-12 03:45:00|1227.54|1225.54|1225.52|1223.52|1227.92|1225.92|1223.23|1221.23|0
1739332200000|2025-02-12 03:50:00|1225.57|1223.57|1225.65|1223.65|1227.27|1225.27|1224|1222|0
1739332500000|2025-02-12 03:55:00|1225.87|1223.87|1225.27|1223.27|1225.92|1223.92|1223.98|1221.98|0
1739332800000|2025-02-12 04:00:00|1225.16|1223.16|1226.03|1224.03|1229.71|1227.71|1224.35|1222.35|0
1739333100000|2025-02-12 04:05:00|1225.98|1223.98|1227.04|1225.04|1227.09|1225.09|1225.53|1223.53|0
1739333400000|2025-02-12 04:10:00|1226.92|1224.92|1226.06|1224.06|1226.92|1224.92|1223.15|1221.15|0
1739333700000|2025-02-12 04:15:00|1225.84|1223.84|1226.07|1224.07|1226.27|1224.27|1225.71|1223.71|0
1739334000000|2025-02-12 04:20:00|1226.11|1224.11|1227.03|1225.03|1227.07|1225.07|1224.26|1222.26|0
1739334300000|2025-02-12 04:25:00|1226.81|1224.81|1226.97|1224.97|1226.98|1224.98|1226.46|1224.46|0
1739334600000|2025-02-12 04:30:00|1226.92|1224.92|1224.7|1222.7|1226.92|1224.92|1224.56|1222.56|0
1739334900000|2025-02-12 04:35:00|1224.6|1222.6|1225.29|1223.29|1225.4|1223.4|1224.19|1222.19|0
1739335200000|2025-02-12 04:40:00|1225.07|1223.07|1225.89|1223.89|1226.63|1224.63|1223.96|1221.96|0
1739335500000|2025-02-12 04:45:00|1225.67|1223.67|1225.42|1223.42|1225.96|1223.96|1225.2|1223.2|0
1739335800000|2025-02-12 04:50:00|1225.52|1223.52|1225.48|1223.48|1229.77|1227.77|1224.9|1222.9|0
1739336100000|2025-02-12 04:55:00|1225.77|1223.77|1225.88|1223.88|1225.95|1223.95|1225.5|1223.5|0
1739336400000|2025-02-12 05:00:00|1225.9|1223.9|1225.85|1223.85|1227.3|1225.3|1224.34|1222.34|0
1739336700000|2025-02-12 05:05:00|1225.63|1223.63|1224.94|1222.94|1225.63|1223.63|1224.01|1222.01|0
1739337000000|2025-02-12 05:10:00|1224.89|1222.89|1225.19|1223.19|1225.77|1223.77|1223.07|1221.07|0
1739337300000|2025-02-12 05:15:00|1225.09|1223.09|1223.51|1221.51|1225.38|1223.38|1223.09|1221.09|0
1739337600000|2025-02-12 05:20:00|1224.74|1222.74|1225.01|1223.01|1225.23|1223.23|1224.52|1222.52|0
1739337900000|2025-02-12 05:25:00|1225.12|1223.12|1223.85|1221.85|1225.19|1223.19|1221.17|1219.17|0
1739338200000|2025-02-12 05:30:00|1223.96|1221.96|1224.58|1222.58|1224.64|1222.64|1219.28|1217.28|0
1739338500000|2025-02-12 05:35:00|1224.69|1222.69|1223.54|1221.54|1225.11|1223.11|1223.46|1221.46|0
1739338800000|2025-02-12 05:40:00|1223.65|1221.65|1223.68|1221.68|1224.14|1222.14|1223.65|1221.65|0
1739339100000|2025-02-12 05:45:00|1223.67|1221.67|1223.77|1221.77|1223.83|1221.83|1222.79|1220.79|0
1739339400000|2025-02-12 05:50:00|1223.65|1221.65|1223.57|1221.57|1223.87|1221.87|1222.81|1220.81|0
1739339700000|2025-02-12 05:55:00|1223.68|1221.68|1224.26|1222.26|1224.56|1222.56|1223.37|1221.37|0
1739340000000|2025-02-12 06:00:00|1224.31|1222.31|1224.47|1222.47|1224.85|1222.85|1224.25|1222.25|0
1739340300000|2025-02-12 06:05:00|1224.82|1222.82|1223.43|1221.43|1224.82|1222.82|1223.43|1221.43|0
1739340600000|2025-02-12 06:10:00|1223.54|1221.54|1223.39|1221.39|1224.05|1222.05|1221.6|1219.6|0
1739340900000|2025-02-12 06:15:00|1223.17|1221.17|1223.41|1221.41|1223.52|1221.52|1222.44|1220.44|0
1739341200000|2025-02-12 06:20:00|1223.4|1221.4|1225.83|1223.83|1225.96|1223.96|1223.18|1221.18|0
1739341500000|2025-02-12 06:25:00|1225.62|1223.62|1225.71|1223.71|1227.4|1225.4|1225.49|1223.49|0
1739341800000|2025-02-12 06:30:00|1225.8|1223.8|1225.94|1223.94|1226.24|1224.24|1224.7|1222.7|0
1739342100000|2025-02-12 06:35:00|1225.72|1223.72|1225.95|1223.95|1226.16|1224.16|1225.43|1223.43|0
1739342400000|2025-02-12 06:40:00|1226.16|1224.16|1226.97|1224.97|1226.99|1224.99|1224.01|1222.01|0
1739342700000|2025-02-12 06:45:00|1227.1|1225.1|1225.87|1223.87|1227.1|1225.1|1225.87|1223.87|0
1739343000000|2025-02-12 06:50:00|1226|1224|1226.65|1224.65|1226.96|1224.96|1225.78|1223.78|0
1739343300000|2025-02-12 06:55:00|1226.59|1224.59|1226.22|1224.22|1226.66|1224.66|1226.22|1224.22|0
1739343600000|2025-02-12 07:00:00|1226.11|1224.11|1226.34|1224.34|1227.18|1225.18|1226.1|1224.1|0
1739343900000|2025-02-12 07:05:00|1226.32|1224.32|1226.32|1224.32|1226.88|1224.88|1225.96|1223.96|0
1739344200000|2025-02-12 07:10:00|1226.46|1224.46|1224.79|1222.79|1226.49|1224.49|1224.79|1222.79|0
1739344500000|2025-02-12 07:15:00|1225.18|1223.18|1225.34|1223.34|1225.76|1223.76|1224.81|1222.81|0
1739344800000|2025-02-12 07:20:00|1225.23|1223.23|1224.57|1222.57|1225.35|1223.35|1224.4|1222.4|0
1739345100000|2025-02-12 07:25:00|1224.79|1222.79|1226.24|1224.24|1226.77|1224.77|1224.57|1222.57|0
1739345400000|2025-02-12 07:30:00|1226.2|1224.2|1224.37|1222.37|1226.2|1224.2|1224.05|1222.05|0
1739345700000|2025-02-12 07:35:00|1224.27|1222.27|1224.58|1222.58|1224.79|1222.79|1224.05|1222.05|0
1739346000000|2025-02-12 07:40:00|1224.68|1222.68|1225.32|1223.32|1226.26|1224.26|1224.58|1222.58|0
1739346300000|2025-02-12 07:45:00|1225.4|1223.4|1225.42|1223.42|1226.07|1224.07|1224.87|1222.87|0
1739346600000|2025-02-12 07:50:00|1225.37|1223.37|1225.27|1223.27|1225.98|1223.98|1222.16|1220.16|0
1739346900000|2025-02-12 07:55:00|1225.37|1223.37|1227.13|1225.13|1231.55|1229.55|1225.27|1223.27|0
1739347200000|2025-02-12 08:00:00|1228.03|1226.03|1229.14|1227.14|1229.29|1227.29|1226.03|1224.03|0
1739347500000|2025-02-12 08:05:00|1228.77|1226.77|1229.07|1227.07|1229.29|1227.29|1226.94|1224.94|0
1739347800000|2025-02-12 08:10:00|1229.18|1227.18|1227.05|1225.05|1229.18|1227.18|1226.84|1224.84|0
1739348100000|2025-02-12 08:15:00|1226.92|1224.92|1226.35|1224.35|1227.74|1225.74|1224.13|1222.13|0
1739348400000|2025-02-12 08:20:00|1226.29|1224.29|1227.47|1225.47|1229.07|1227.07|1226.03|1224.03|0
1739348700000|2025-02-12 08:25:00|1227.46|1225.46|1227.1|1225.1|1227.61|1225.61|1225.38|1223.38|0
1739349000000|2025-02-12 08:30:00|1227.12|1225.12|1228.4|1226.4|1230.31|1228.31|1226.99|1224.99|0
1739349300000|2025-02-12 08:35:00|1228.47|1226.47|1228.22|1226.22|1228.66|1226.66|1226.86|1224.86|0
1739349600000|2025-02-12 08:40:00|1228.31|1226.31|1227.2|1225.2|1228.55|1226.55|1226.7|1224.7|0
1739349900000|2025-02-12 08:45:00|1227.08|1225.08|1226.19|1224.19|1227.47|1225.47|1225.76|1223.76|0
1739350200000|2025-02-12 08:50:00|1226.07|1224.07|1226.94|1224.94|1227.9|1225.9|1225.22|1223.22|0
1739350500000|2025-02-12 08:55:00|1226.84|1224.84|1225.86|1223.86|1227.03|1225.03|1224.69|1222.69|0
1739350800000|2025-02-12 09:00:00|1225.82|1223.82|1224.27|1222.27|1226.07|1224.07|1223.77|1221.77|0
1739351100000|2025-02-12 09:05:00|1224.49|1222.49|1220.25|1218.25|1224.49|1222.49|1219.13|1217.13|0
1739351400000|2025-02-12 09:10:00|1220.03|1218.03|1218.92|1216.92|1221.57|1219.57|1218.08|1216.08|0
1739351700000|2025-02-12 09:15:00|1218.43|1216.43|1215.59|1213.59|1221.15|1219.15|1215.59|1213.59|0
1739352000000|2025-02-12 09:20:00|1217.84|1215.84|1218.54|1216.54|1221.68|1219.68|1215.4|1213.4|0
1739352300000|2025-02-12 09:25:00|1218.43|1216.43|1219.54|1217.54|1219.77|1217.77|1213.93|1211.93|0
1739352600000|2025-02-12 09:30:00|1219.57|1217.57|1218.95|1216.95|1220.76|1218.76|1217.88|1215.88|0
1739352900000|2025-02-12 09:35:00|1218.98|1216.98|1220.39|1218.39|1222.49|1220.49|1218.98|1216.98|0
1739353200000|2025-02-12 09:40:00|1220.47|1218.47|1220.68|1218.68|1224.77|1222.77|1220.01|1218.01|0
1739353500000|2025-02-12 09:45:00|1220.46|1218.46|1219.52|1217.52|1220.85|1218.85|1219.07|1217.07|0
1739353800000|2025-02-12 09:50:00|1219.64|1217.64|1221.26|1219.26|1221.51|1219.51|1219.64|1217.64|0
1739354100000|2025-02-12 09:55:00|1221.18|1219.18|1220.47|1218.47|1221.53|1219.53|1218.56|1216.56|0
1739354400000|2025-02-12 10:00:00|1220.57|1218.57|1219.39|1217.39|1221.1|1219.1|1218.62|1216.62|0
1739354700000|2025-02-12 10:05:00|1219.18|1217.18|1219.78|1217.78|1220.46|1218.46|1218.92|1216.92|0
1739355000000|2025-02-12 10:10:00|1219.67|1217.67|1220.78|1218.78|1221.21|1219.21|1218.36|1216.36|0
1739355300000|2025-02-12 10:15:00|1220.8|1218.8|1220.36|1218.36|1221.3|1219.3|1219.57|1217.57|0
1739355600000|2025-02-12 10:20:00|1220.42|1218.42|1220.31|1218.31|1222.37|1220.37|1218.9|1216.9|0
1739355900000|2025-02-12 10:25:00|1220.29|1218.29|1221.81|1219.81|1222.03|1220.03|1219.55|1217.55|0
1739356200000|2025-02-12 10:30:00|1222.24|1220.24|1220.55|1218.55|1222.56|1220.56|1219.83|1217.83|0
1739356500000|2025-02-12 10:35:00|1220.67|1218.67|1220.98|1218.98|1221.08|1219.08|1220.31|1218.31|0
1739356800000|2025-02-12 10:40:00|1220.82|1218.82|1221.59|1219.59|1221.7|1219.7|1219.66|1217.66|0
1739357100000|2025-02-12 10:45:00|1221.54|1219.54|1220.51|1218.51|1221.69|1219.69|1220.12|1218.12|0
1739357400000|2025-02-12 10:50:00|1220.67|1218.67|1220.73|1218.73|1222.16|1220.16|1220.03|1218.03|0
1739357700000|2025-02-12 10:55:00|1220.95|1218.95|1223.44|1221.44|1226.47|1224.47|1220.57|1218.57|0
1739358000000|2025-02-12 11:00:00|1223.66|1221.66|1223.43|1221.43|1229.56|1227.56|1222.7|1220.7|0
1739358300000|2025-02-12 11:05:00|1223.97|1221.97|1221.21|1219.21|1224.16|1222.16|1220.25|1218.25|0
1739358600000|2025-02-12 11:10:00|1221.22|1219.22|1222.53|1220.53|1223.22|1221.22|1221.02|1219.02|0
1739358900000|2025-02-12 11:15:00|1222.57|1220.57|1221.61|1219.61|1223.24|1221.24|1221.08|1219.08|0
1739359200000|2025-02-12 11:20:00|1222.05|1220.05|1222.23|1220.23|1222.61|1220.61|1221.87|1219.87|0
1739359500000|2025-02-12 11:25:00|1222.11|1220.11|1222.14|1220.14|1222.28|1220.28|1221.4|1219.4|0
1739359800000|2025-02-12 11:30:00|1222.24|1220.24|1222.77|1220.77|1223.39|1221.39|1221.94|1219.94|0
1739360100000|2025-02-12 11:35:00|1222.81|1220.81|1223.48|1221.48|1226.21|1224.21|1221.73|1219.73|0
1739360400000|2025-02-12 11:40:00|1223.54|1221.54|1223.1|1221.1|1223.76|1221.76|1222.45|1220.45|0
1739360700000|2025-02-12 11:45:00|1223.31|1221.31|1223.05|1221.05|1223.45|1221.45|1222.08|1220.08|0
1739361000000|2025-02-12 11:50:00|1222.78|1220.78|1223.51|1221.51|1223.81|1221.81|1222.78|1220.78|0
1739361300000|2025-02-12 11:55:00|1223.52|1221.52|1223.07|1221.07|1223.96|1221.96|1222.66|1220.66|0
1739361600000|2025-02-12 12:00:00|1222.97|1220.97|1224|1222|1224.13|1222.13|1221.83|1219.83|0
1739361900000|2025-02-12 12:05:00|1224.06|1222.06|1222.8|1220.8|1224.87|1222.87|1220.83|1218.83|0
1739362200000|2025-02-12 12:10:00|1222.68|1220.68|1223.96|1221.96|1224.02|1222.02|1222.14|1220.14|0
1739362500000|2025-02-12 12:15:00|1223.98|1221.98|1224.21|1222.21|1226.28|1224.28|1223.27|1221.27|0
1739362800000|2025-02-12 12:20:00|1223.99|1221.99|1224.24|1222.24|1224.72|1222.72|1223.26|1221.26|0
1739363100000|2025-02-12 12:25:00|1224.22|1222.22|1224.53|1222.53|1225.58|1223.58|1223.92|1221.92|0
1739363400000|2025-02-12 12:30:00|1224.54|1222.54|1225.96|1223.96|1226.62|1224.62|1224.1|1222.1|0
1739363700000|2025-02-12 12:35:00|1225.92|1223.92|1226.58|1224.58|1227.08|1225.08|1224.9|1222.9|0
1739364000000|2025-02-12 12:40:00|1226.97|1224.97|1227.15|1225.15|1228.38|1226.38|1226.44|1224.44|0
1739364300000|2025-02-12 12:45:00|1226.6|1224.6|1228.59|1226.59|1229.37|1227.37|1226.6|1224.6|0
1739364600000|2025-02-12 12:50:00|1228.68|1226.68|1226.93|1224.93|1229.4|1227.4|1226.13|1224.13|0
1739364900000|2025-02-12 12:55:00|1226.85|1224.85|1229.86|1227.86|1232.42|1230.42|1226.37|1224.37|0
1739365200000|2025-02-12 13:00:00|1229.45|1227.45|1230.89|1228.89|1233.87|1231.87|1225.2|1223.2|0
1739365500000|2025-02-12 13:05:00|1232.89|1230.89|1230.85|1228.85|1235.97|1233.97|1230.22|1228.22|0
1739365800000|2025-02-12 13:10:00|1231.05|1229.05|1230.21|1228.21|1231.63|1229.63|1229.78|1227.78|0
1739366100000|2025-02-12 13:15:00|1230.55|1228.55|1230.89|1228.89|1232.59|1230.59|1230.05|1228.05|0
1739366400000|2025-02-12 13:20:00|1230.83|1228.83|1229.81|1227.81|1231.05|1229.05|1228.86|1226.86|0
1739366700000|2025-02-12 13:25:00|1229.71|1227.71|1229.39|1227.39|1230.15|1228.15|1227.42|1225.42|0
1739367000000|2025-02-12 13:30:00|1232.44|1229.44|1183.47|1180.47|1232.44|1229.44|1177.19|1174.19|0
1739367300000|2025-02-12 13:35:00|1183.04|1180.04|1177.24|1174.24|1183.04|1180.04|1171.99|1168.99|0
1739367600000|2025-02-12 13:40:00|1175.94|1172.94|1177.67|1174.67|1180.27|1177.27|1174.86|1171.86|0
1739367900000|2025-02-12 13:45:00|1177.24|1174.24|1180.7|1177.7|1184.61|1181.61|1176.16|1173.16|0
1739368200000|2025-02-12 13:50:00|1180.27|1177.27|1178.97|1175.97|1180.27|1177.27|1177.02|1174.02|0
1739368500000|2025-02-12 13:55:00|1178.1|1175.1|1177.24|1174.24|1179.84|1176.84|1177.24|1174.24|0
1739368800000|2025-02-12 14:00:00|1177.67|1174.67|1172.35|1169.35|1177.67|1174.67|1170.52|1167.52|0
1739369100000|2025-02-12 14:05:00|1172.13|1169.13|1172.3|1169.3|1175.11|1172.11|1169.92|1166.92|0
1739369400000|2025-02-12 14:10:00|1172.52|1169.52|1174.03|1171.03|1174.46|1171.46|1171.43|1168.43|0
1739369700000|2025-02-12 14:15:00|1173.81|1170.81|1175.32|1172.32|1176.62|1173.62|1173.38|1170.38|0
1739370000000|2025-02-12 14:20:00|1174.67|1171.67|1180.73|1177.73|1180.73|1177.73|1173.38|1170.38|0
1739370300000|2025-02-12 14:25:00|1180.3|1177.3|1178.57|1175.57|1180.73|1177.73|1177.92|1174.92|0
1739370600000|2025-02-12 14:30:00|1178.35|1175.35|1181.51|1178.51|1182.16|1179.16|1172.29|1169.29|0
1739370900000|2025-02-12 14:35:00|1181.29|1178.29|1185.84|1182.84|1187.57|1184.57|1179.13|1176.13|0
1739371200000|2025-02-12 14:40:00|1185.41|1182.41|1189.78|1186.78|1190.43|1187.43|1184.11|1181.11|0
1739371500000|2025-02-12 14:45:00|1189.57|1186.57|1195.25|1192.25|1195.46|1192.46|1188.92|1185.92|0
1739371800000|2025-02-12 14:50:00|1195.35|1192.35|1198.29|1195.29|1199.81|1196.81|1192.64|1189.64|0
1739372100000|2025-02-12 14:55:00|1197.85|1194.85|1196.98|1193.98|1198.29|1195.29|1195.46|1192.46|0
1739372400000|2025-02-12 15:00:00|1196.55|1193.55|1184.28|1181.28|1197.85|1194.85|1184.28|1181.28|0
1739372700000|2025-02-12 15:05:00|1183.96|1180.96|1187.65|1184.65|1190.03|1187.03|1182.88|1179.88|0
1739373000000|2025-02-12 15:10:00|1187.86|1184.86|1183.92|1180.92|1188.51|1185.51|1181.58|1178.58|0
1739373300000|2025-02-12 15:15:00|1183.7|1180.7|1195.98|1192.98|1196.2|1193.2|1183.27|1180.27|0
1739373600000|2025-02-12 15:20:00|1195.76|1192.76|1202.28|1199.28|1205.54|1202.54|1194.46|1191.46|0
1739373900000|2025-02-12 15:25:00|1202.06|1199.06|1198.1|1195.1|1204.24|1201.24|1195.93|1192.93|0
1739374200000|2025-02-12 15:30:00|1198.31|1195.31|1201.14|1198.14|1202.01|1199.01|1197.88|1194.88|0
1739374500000|2025-02-12 15:35:00|1200.92|1197.92|1210.06|1207.06|1213.98|1210.98|1200.05|1197.05|0
1739374800000|2025-02-12 15:40:00|1209.84|1206.84|1207.01|1204.01|1210.06|1207.06|1204.4|1201.4|0
1739375100000|2025-02-12 15:45:00|1207.45|1204.45|1203.09|1200.09|1207.88|1204.88|1201.35|1198.35|0
1739375400000|2025-02-12 15:50:00|1203.96|1200.96|1205.92|1202.92|1206.14|1203.14|1202.44|1199.44|0
1739375700000|2025-02-12 15:55:00|1205.7|1202.7|1206.57|1203.57|1207.44|1204.44|1205.05|1202.05|0
1739376000000|2025-02-12 16:00:00|1206.14|1203.14|1202.44|1199.44|1206.57|1203.57|1201.79|1198.79|0
1739376300000|2025-02-12 16:05:00|1202|1199|1197.79|1194.79|1203.09|1200.09|1197.36|1194.36|0
1739376600000|2025-02-12 16:10:00|1199.09|1196.09|1193.88|1190.88|1200.83|1197.83|1191.93|1188.93|0
1739376900000|2025-02-12 16:15:00|1193.45|1190.45|1193.7|1190.7|1194.75|1191.75|1192.14|1189.14|0
1739377200000|2025-02-12 16:20:00|1194.35|1191.35|1191.1|1188.1|1195.22|1192.22|1188.71|1185.71|0
1739377500000|2025-02-12 16:25:00|1190.88|1187.88|1190.75|1187.75|1191.1|1188.1|1186.98|1183.98|0
1739377800000|2025-02-12 16:30:00|1190.32|1187.32|1193.35|1190.35|1194.65|1191.65|1190.32|1187.32|0
1739378100000|2025-02-12 16:35:00|1193.46|1190.46|1197.69|1194.69|1198.78|1195.78|1192.92|1189.92|0
1739378400000|2025-02-12 16:40:00|1197.26|1194.26|1204.21|1201.21|1204.43|1201.43|1197.26|1194.26|0
1739378700000|2025-02-12 16:45:00|1203.78|1200.78|1204.03|1201.03|1204.9|1201.9|1201.38|1198.38|0
1739379000000|2025-02-12 16:50:00|1204.24|1201.24|1209.46|1206.46|1210.55|1207.55|1204.03|1201.03|0
1739379300000|2025-02-12 16:55:00|1209.25|1206.25|1216|1213|1216.87|1213.87|1209.25|1206.25|0
1739379600000|2025-02-12 17:00:00|1215.56|1212.56|1215.34|1212.34|1218.83|1215.83|1214.25|1211.25|0
1739379900000|2025-02-12 17:05:00|1214.91|1211.91|1214.9|1211.9|1217.08|1214.08|1212.94|1209.94|0
1739380200000|2025-02-12 17:10:00|1215.12|1212.12|1217.92|1214.92|1220.32|1217.32|1212.69|1209.69|0
1739380500000|2025-02-12 17:15:00|1218.13|1215.13|1217.7|1214.7|1220.53|1217.53|1217.04|1214.04|0
1739380800000|2025-02-12 17:20:00|1217.26|1214.26|1218.79|1215.79|1220.31|1217.31|1217.04|1214.04|0
1739381100000|2025-02-12 17:25:00|1218.57|1215.57|1218.79|1215.79|1220.31|1217.31|1217.7|1214.7|0
1739381400000|2025-02-12 17:30:00|1217.26|1214.26|1218.35|1215.35|1219.66|1216.66|1215.73|1212.73|0
1739381700000|2025-02-12 17:35:00|1218.57|1215.57|1216.38|1213.38|1219.22|1216.22|1215.51|1212.51|0
1739382000000|2025-02-12 17:40:00|1216.17|1213.17|1213.99|1210.99|1216.38|1213.38|1212.9|1209.9|0
1739382300000|2025-02-12 17:45:00|1214.2|1211.2|1219.44|1216.44|1221.62|1218.62|1213.77|1210.77|0
1739382600000|2025-02-12 17:50:00|1219.65|1216.65|1222.71|1219.71|1222.71|1219.71|1218.78|1215.78|0
1739382900000|2025-02-12 17:55:00|1222.49|1219.49|1224.18|1221.18|1225.45|1222.45|1221.83|1218.83|0
1739383200000|2025-02-12 18:00:00|1224.4|1221.4|1220.69|1217.69|1225.71|1222.71|1220.69|1217.69|0
1739383500000|2025-02-12 18:05:00|1221.12|1218.12|1220.03|1217.03|1222.65|1219.65|1218.5|1215.5|0
1739383800000|2025-02-12 18:10:00|1220.25|1217.25|1221.34|1218.34|1221.34|1218.34|1218.72|1215.72|0
1739384100000|2025-02-12 18:15:00|1220.9|1217.9|1218.28|1215.28|1221.77|1218.77|1217.85|1214.85|0
1739384400000|2025-02-12 18:20:00|1218.07|1215.07|1218.28|1215.28|1219.37|1216.37|1216.54|1213.54|0
1739384700000|2025-02-12 18:25:00|1218.06|1215.06|1216.97|1213.97|1219.37|1216.37|1214.79|1211.79|0
1739385000000|2025-02-12 18:30:00|1217.19|1214.19|1217.63|1214.63|1218.72|1215.72|1215.88|1212.88|0
1739385300000|2025-02-12 18:35:00|1216.97|1213.97|1217.63|1214.63|1218.5|1215.5|1216.54|1213.54|0
1739385600000|2025-02-12 18:40:00|1217.84|1214.84|1211.96|1208.96|1218.06|1215.06|1211.52|1208.52|0
1739385900000|2025-02-12 18:45:00|1211.52|1208.52|1213.26|1210.26|1215.01|1212.01|1211.52|1208.52|0
1739386200000|2025-02-12 18:50:00|1212.83|1209.83|1215.01|1212.01|1216.31|1213.31|1212.61|1209.61|0
1739386500000|2025-02-12 18:55:00|1215.22|1212.22|1213.92|1210.92|1216.1|1213.1|1213.48|1210.48|0
1739386800000|2025-02-12 19:00:00|1213.48|1210.48|1211.08|1208.08|1213.91|1210.91|1210.65|1207.65|0
1739387100000|2025-02-12 19:05:00|1210.87|1207.87|1211.74|1208.74|1212.39|1209.39|1208.25|1205.25|0
1739387400000|2025-02-12 19:10:00|1211.52|1208.52|1209.34|1206.34|1211.52|1208.52|1208.25|1205.25|0
1739387700000|2025-02-12 19:15:00|1209.12|1206.12|1209.34|1206.34|1209.99|1206.99|1208.25|1205.25|0
1739388000000|2025-02-12 19:20:00|1209.56|1206.56|1212.39|1209.39|1213.91|1210.91|1208.69|1205.69|0
1739388300000|2025-02-12 19:25:00|1212.17|1209.17|1212.38|1209.38|1214.56|1211.56|1209.55|1206.55|0
1739388600000|2025-02-12 19:30:00|1212.82|1209.82|1215.43|1212.43|1215.65|1212.65|1212.6|1209.6|0
1739388900000|2025-02-12 19:35:00|1215.22|1212.22|1216.3|1213.3|1217.18|1214.18|1214.78|1211.78|0
1739389200000|2025-02-12 19:40:00|1216.74|1213.74|1216.74|1213.74|1216.96|1213.96|1215.87|1212.87|0
1739389500000|2025-02-12 19:45:00|1216.96|1213.96|1222.19|1219.19|1222.63|1219.63|1216.52|1213.52|0
1739389800000|2025-02-12 19:50:00|1221.76|1218.76|1221.32|1218.32|1221.76|1218.76|1219.14|1216.14|0
1739390100000|2025-02-12 19:55:00|1221.1|1218.1|1219.57|1216.57|1221.97|1218.97|1218.7|1215.7|0
1739390400000|2025-02-12 20:00:00|1220.01|1217.01|1219.57|1216.57|1221.1|1218.1|1218.26|1215.26|0
1739390700000|2025-02-12 20:05:00|1219.35|1216.35|1219.35|1216.35|1220.44|1217.44|1218.7|1215.7|0
1739391000000|2025-02-12 20:10:00|1219.57|1216.57|1218.7|1215.7|1220.88|1217.88|1218.04|1215.04|0
1739391300000|2025-02-12 20:15:00|1218.48|1215.48|1217.57|1214.57|1218.91|1215.91|1216.92|1213.92|0
1739391600000|2025-02-12 20:20:00|1218.01|1215.01|1217.79|1214.79|1218.66|1215.66|1216.92|1213.92|0
1739391900000|2025-02-12 20:25:00|1217.57|1214.57|1214.52|1211.52|1218.66|1215.66|1214.52|1211.52|0
1739392200000|2025-02-12 20:30:00|1214.3|1211.3|1216.26|1213.26|1216.7|1213.7|1214.08|1211.08|0
1739392500000|2025-02-12 20:35:00|1215.83|1212.83|1213.86|1210.86|1216.92|1213.92|1213.43|1210.43|0
1739392800000|2025-02-12 20:40:00|1214.08|1211.08|1209.94|1206.94|1215.39|1212.39|1209.29|1206.29|0
1739393100000|2025-02-12 20:45:00|1209.29|1206.29|1210.81|1207.81|1211.68|1208.68|1208.85|1205.85|0
1739393400000|2025-02-12 20:50:00|1212.99|1209.99|1211.46|1208.46|1213.43|1210.43|1208.2|1205.2|0
1739393700000|2025-02-12 20:55:00|1211.9|1208.9|1214.51|1211.51|1216.48|1213.48|1211.9|1208.9|0
1739394000000|2025-02-12 21:00:00|1208.38|1206.78|1212.67|1211.07|1212.83|1211.23|1207.72|1206.12|0
1739394300000|2025-02-12 21:05:00|1213.94|1212.34|1215.38|1213.78|1215.79|1214.19|1211.74|1210.14|0
1739394600000|2025-02-12 21:10:00|1215.63|1214.03|1212.77|1211.17|1215.78|1214.18|1212.64|1211.04|0
1739394900000|2025-02-12 21:15:00|1215.7|1212.5|1216.57|1213.37|1217.11|1213.91|1215.7|1212.5|0
1739395200000|2025-02-12 21:20:00|1216.35|1213.15|1216.13|1212.93|1216.57|1213.37|1215.48|1212.28|0
1739395500000|2025-02-12 21:25:00|1216.35|1213.15|1216.57|1213.37|1217.01|1213.81|1214.61|1211.41|0
1739395800000|2025-02-12 21:30:00|1216.35|1213.15|1217.44|1214.24|1218.53|1215.33|1216.35|1213.15|0
1739396100000|2025-02-12 21:35:00|1217.66|1214.46|1217.66|1214.46|1218.31|1215.11|1217.22|1214.02|0
1739396400000|2025-02-12 21:40:00|1217.44|1214.24|1218.97|1215.77|1219.18|1215.98|1217.44|1214.24|0
1739396700000|2025-02-12 21:45:00|1219.18|1215.98|1221.58|1218.38|1221.58|1218.38|1219.18|1215.98|0
1739397000000|2025-02-12 21:50:00|1221.37|1218.17|1221.58|1218.38|1222.02|1218.82|1221.15|1217.95|0
1739397300000|2025-02-12 21:55:00|1221.8|1218.6|1221.25|1218.05|1221.8|1218.6|1220.93|1217.73|0
1739397600000|2025-02-12 22:00:00|1221.45|1218.25|1221.1|1217.9|1221.48|1218.28|1221.03|1217.83|0
1739397900000|2025-02-12 22:05:00|1221.2|1218|1221.41|1218.21|1221.41|1218.21|1220.91|1217.71|0
1739398200000|2025-02-12 22:10:00|1221.45|1218.25|1221.29|1218.09|1221.45|1218.25|1221.22|1218.02|0
1739398500000|2025-02-12 22:15:00|1221.39|1218.19|1221.32|1218.12|1221.39|1218.19|1221.29|1218.09|0
1739398800000|2025-02-12 22:20:00|1221.35|1218.15|1221.38|1218.18|1221.41|1218.21|1221.35|1218.15|0
1739399100000|2025-02-12 22:25:00|1221.41|1218.21|1221.41|1218.21|1221.44|1218.24|1221.35|1218.15|0
1739399400000|2025-02-12 22:30:00|1221.44|1218.24|1221.44|1218.24|1221.48|1218.28|1221.38|1218.18|0
1739399700000|2025-02-12 22:35:00|1221.5|1218.3|1221.54|1218.34|1221.54|1218.34|1221.5|1218.3|0
1739400000000|2025-02-12 22:40:00|1221.79|1218.59|1221.67|1218.47|1221.86|1218.66|1221.63|1218.43|0
1739400300000|2025-02-12 22:45:00|1221.63|1218.43|1221.69|1218.49|1221.69|1218.49|1221.6|1218.4|0
1739400600000|2025-02-12 22:50:00|1222.05|1218.85|1221.6|1218.4|1222.05|1218.85|1221.31|1218.11|0
1739400900000|2025-02-12 22:55:00|1221.57|1218.37|1221.57|1218.37|1221.6|1218.4|1221.28|1218.08|0
1739401200000|2025-02-12 23:00:00|1220.58|1217.38|1219.6|1216.4|1222.01|1218.81|1219.6|1216.4|0
1739401500000|2025-02-12 23:05:00|1219.49|1216.29|1218.95|1215.75|1219.82|1216.62|1218.73|1215.53|0
1739401800000|2025-02-12 23:10:00|1219.71|1216.51|1219.38|1216.18|1220.48|1217.28|1218.95|1215.75|0
1739402100000|2025-02-12 23:15:00|1218.95|1215.75|1219.6|1216.4|1220.04|1216.84|1218.73|1215.53|0
1739402400000|2025-02-12 23:20:00|1219.38|1216.18|1219.82|1216.62|1219.82|1216.62|1219.05|1215.85|0
1739402700000|2025-02-12 23:25:00|1219.7|1216.5|1219.38|1216.18|1219.92|1216.72|1218.94|1215.74|0
1739403000000|2025-02-12 23:30:00|1219.49|1216.29|1220.03|1216.83|1220.25|1217.05|1218.94|1215.74|0
1739403300000|2025-02-12 23:35:00|1219.82|1216.62|1221.12|1217.92|1221.12|1217.92|1219.6|1216.4|0
1739403600000|2025-02-12 23:40:00|1221.34|1218.14|1223.74|1220.54|1224.29|1221.09|1221.34|1218.14|0
1739403900000|2025-02-12 23:45:00|1224.29|1221.09|1225.05|1221.85|1225.27|1222.07|1223.52|1220.32|0
1739404200000|2025-02-12 23:50:00|1224.94|1221.74|1225.05|1221.85|1226.36|1223.16|1224.83|1221.63|0
1739404500000|2025-02-12 23:55:00|1225.27|1222.07|1225.16|1221.96|1225.93|1222.73|1224.61|1221.41|0
1739404800000|2025-02-13 00:00:00|1225.05|1221.85|1223.96|1220.76|1225.71|1222.51|1223.96|1220.76|0
1739405100000|2025-02-13 00:05:00|1224.18|1220.98|1223.52|1220.32|1224.39|1221.19|1223.52|1220.32|0
1739405400000|2025-02-13 00:10:00|1223.62|1220.42|1223.3|1220.1|1223.74|1220.54|1222.53|1219.33|0
1739405700000|2025-02-13 00:15:00|1223.08|1219.88|1222.43|1219.23|1223.3|1220.1|1222.21|1219.01|0
1739406000000|2025-02-13 00:20:00|1222.64|1219.44|1222.64|1219.44|1223.3|1220.1|1222.43|1219.23|0
1739406300000|2025-02-13 00:25:00|1222.86|1219.66|1224.17|1220.97|1224.39|1221.19|1222.86|1219.66|0
1739406600000|2025-02-13 00:30:00|1224.39|1221.19|1223.62|1220.42|1224.39|1221.19|1223.52|1220.32|0
1739406900000|2025-02-13 00:35:00|1223.52|1220.32|1224.61|1221.41|1224.61|1221.41|1222.64|1219.44|0
1739407200000|2025-02-13 00:40:00|1224.39|1221.19|1226.57|1223.37|1227.01|1223.81|1224.39|1221.19|0
1739407500000|2025-02-13 00:45:00|1226.46|1223.26|1226.57|1223.37|1226.79|1223.59|1226.13|1222.93|0
1739407800000|2025-02-13 00:50:00|1226.46|1223.26|1226.13|1222.93|1226.57|1223.37|1225.7|1222.5|0
1739408100000|2025-02-13 00:55:00|1226.35|1223.15|1225.69|1222.49|1226.57|1223.37|1225.26|1222.06|0
1739408400000|2025-02-13 01:00:00|1225.26|1222.06|1224.6|1221.4|1225.91|1222.71|1224.16|1220.96|0
1739408700000|2025-02-13 01:05:00|1224.38|1221.18|1225.58|1222.38|1225.69|1222.49|1224.16|1220.96|0
1739409000000|2025-02-13 01:10:00|1225.69|1222.49|1225.91|1222.71|1226.13|1222.93|1225.47|1222.27|0
1739409300000|2025-02-13 01:15:00|1226.13|1222.93|1224.82|1221.62|1226.13|1222.93|1224.38|1221.18|0
1739409600000|2025-02-13 01:20:00|1224.7|1221.5|1225.03|1221.83|1225.69|1222.49|1224.6|1221.4|0
1739409900000|2025-02-13 01:25:00|1224.82|1221.62|1223.94|1220.74|1224.82|1221.62|1223.29|1220.09|0
1739410200000|2025-02-13 01:30:00|1221.31|1218.71|1223.61|1222.01|1223.62|1222.02|1217.53|1215.93|0
1739410500000|2025-02-13 01:35:00|1223.76|1222.16|1223.16|1221.56|1224.42|1222.82|1221.38|1219.78|0
1739410800000|2025-02-13 01:40:00|1223.05|1221.45|1221.95|1220.35|1223.39|1221.79|1218.92|1217.32|0
1739411100000|2025-02-13 01:45:00|1221.84|1220.24|1224.22|1222.62|1224.22|1222.62|1220.3|1218.7|0
1739411400000|2025-02-13 01:50:00|1224|1222.4|1221.25|1219.65|1226.46|1224.86|1220.73|1219.13|0
1739411700000|2025-02-13 01:55:00|1221.14|1219.54|1220.78|1219.18|1222.58|1220.98|1218.69|1217.09|0
1739412000000|2025-02-13 02:00:00|1220.57|1218.97|1220.39|1218.79|1221.09|1219.49|1218.67|1217.07|0
1739412300000|2025-02-13 02:05:00|1220.44|1218.84|1217.65|1216.05|1220.58|1218.98|1217.6|1216|0
1739412600000|2025-02-13 02:10:00|1217.64|1216.04|1219.88|1218.28|1219.88|1218.28|1217.1|1215.5|0
1739412900000|2025-02-13 02:15:00|1220.1|1218.5|1220.37|1218.77|1225.13|1223.53|1219.85|1218.25|0
1739413200000|2025-02-13 02:20:00|1220.5|1218.9|1219.08|1217.48|1221.55|1219.95|1218.87|1217.27|0
1739413500000|2025-02-13 02:25:00|1218.99|1217.39|1219.38|1217.78|1219.95|1218.35|1218.88|1217.28|0
1739413800000|2025-02-13 02:30:00|1219.64|1218.04|1219.63|1218.03|1220.22|1218.62|1219.59|1217.99|0
1739414100000|2025-02-13 02:35:00|1219.95|1218.35|1221.82|1220.22|1222.04|1220.44|1219.82|1218.22|0
1739414400000|2025-02-13 02:40:00|1221.51|1219.91|1221.84|1220.24|1221.84|1220.24|1220.05|1218.45|0
1739414700000|2025-02-13 02:45:00|1221.62|1220.02|1221.98|1220.38|1222.29|1220.69|1220.93|1219.33|0
1739415000000|2025-02-13 02:50:00|1222.2|1220.6|1220.5|1218.9|1223.34|1221.74|1220.19|1218.59|0
1739415300000|2025-02-13 02:55:00|1220.17|1218.57|1219.77|1218.17|1220.65|1219.05|1219.77|1218.17|0
1739415600000|2025-02-13 03:00:00|1219.99|1218.39|1219.9|1218.3|1220.14|1218.54|1219.55|1217.95|0
1739415900000|2025-02-13 03:05:00|1219.91|1218.31|1223.93|1222.33|1224.95|1223.35|1219.89|1218.29|0
1739416200000|2025-02-13 03:10:00|1223.94|1222.34|1223.28|1221.68|1224.17|1222.57|1221.5|1219.9|0
1739416500000|2025-02-13 03:15:00|1223.18|1221.58|1224.53|1222.93|1224.57|1222.97|1221.31|1219.71|0
1739416800000|2025-02-13 03:20:00|1224.47|1222.87|1224.19|1222.59|1227.15|1225.55|1222.65|1221.05|0
1739417100000|2025-02-13 03:25:00|1224.29|1222.69|1222.61|1221.01|1224.44|1222.84|1222.44|1220.84|0
1739417400000|2025-02-13 03:30:00|1222.65|1221.05|1224|1222.4|1225.55|1223.95|1222.65|1221.05|0
1739417700000|2025-02-13 03:35:00|1224.22|1222.62|1223.63|1222.03|1224.26|1222.66|1219.2|1217.6|0
1739418000000|2025-02-13 03:40:00|1223.62|1222.02|1223.63|1222.03|1223.91|1222.31|1223.38|1221.78|0
1739418300000|2025-02-13 03:45:00|1223.85|1222.25|1223.51|1221.91|1224.03|1222.43|1223.44|1221.84|0
1739418600000|2025-02-13 03:50:00|1223.73|1222.13|1223.27|1221.67|1223.95|1222.35|1223.17|1221.57|0
1739418900000|2025-02-13 03:55:00|1223.38|1221.78|1223.93|1222.33|1229.13|1227.53|1223.38|1221.78|0
1739419200000|2025-02-13 04:00:00|1224.37|1222.77|1224.49|1222.89|1227.17|1225.57|1223.79|1222.19|0
1739419500000|2025-02-13 04:05:00|1224.59|1222.99|1225.64|1224.04|1228.43|1226.83|1224.59|1222.99|0
1739419800000|2025-02-13 04:10:00|1225.6|1224|1226.58|1224.98|1228.84|1227.24|1221|1219.4|0
1739420100000|2025-02-13 04:15:00|1226.59|1224.99|1226.81|1225.21|1227.29|1225.69|1226.21|1224.61|0
1739420400000|2025-02-13 04:20:00|1226.95|1225.35|1225.87|1224.27|1227.68|1226.08|1225.07|1223.47|0
1739420700000|2025-02-13 04:25:00|1225.92|1224.32|1224.7|1223.1|1226.23|1224.63|1224.49|1222.89|0
1739421000000|2025-02-13 04:30:00|1224.96|1223.36|1226.98|1225.38|1226.98|1225.38|1224.54|1222.94|0
1739421300000|2025-02-13 04:35:00|1226.88|1225.28|1226|1224.4|1229.53|1227.93|1225.07|1223.47|0
1739421600000|2025-02-13 04:40:00|1226.01|1224.41|1225.93|1224.33|1230.09|1228.49|1221.19|1219.59|0
1739421900000|2025-02-13 04:45:00|1225.7|1224.1|1224.24|1222.64|1226.96|1225.36|1224.24|1222.64|0
1739422200000|2025-02-13 04:50:00|1224.02|1222.42|1225.3|1223.7|1228.63|1227.03|1224.02|1222.42|0
1739422500000|2025-02-13 04:55:00|1225.25|1223.65|1222.97|1221.37|1225.47|1223.87|1218.66|1217.06|0
1739422800000|2025-02-13 05:00:00|1223.05|1221.45|1223.65|1222.05|1223.91|1222.31|1220.1|1218.5|0
1739423100000|2025-02-13 05:05:00|1223.54|1221.94|1223.7|1222.1|1224.09|1222.49|1223.24|1221.64|0
1739423400000|2025-02-13 05:10:00|1223.69|1222.09|1223.67|1222.07|1224.41|1222.81|1223.1|1221.5|0
1739423700000|2025-02-13 05:15:00|1223.05|1221.45|1223.81|1222.21|1223.93|1222.33|1223.05|1221.45|0
1739424000000|2025-02-13 05:20:00|1224.03|1222.43|1223.6|1222|1224.08|1222.48|1223.1|1221.5|0
1739424300000|2025-02-13 05:25:00|1223.38|1221.78|1223.6|1222|1223.78|1222.18|1223.38|1221.78|0
1739424600000|2025-02-13 05:30:00|1223.55|1221.95|1223.49|1221.89|1223.77|1222.17|1223.31|1221.71|0
1739424900000|2025-02-13 05:35:00|1223.59|1221.99|1223.22|1221.62|1223.8|1222.2|1223.17|1221.57|0
1739425200000|2025-02-13 05:40:00|1223|1221.4|1223.37|1221.77|1223.5|1221.9|1221.48|1219.88|0
1739425500000|2025-02-13 05:45:00|1223.39|1221.79|1223.36|1221.76|1223.91|1222.31|1222.77|1221.17|0
1739425800000|2025-02-13 05:50:00|1223.61|1222.01|1222.55|1220.95|1223.83|1222.23|1222.28|1220.68|0
1739426100000|2025-02-13 05:55:00|1222.57|1220.97|1222.36|1220.76|1222.66|1221.06|1221.47|1219.87|0
1739426400000|2025-02-13 06:00:00|1222.53|1220.93|1222.9|1221.3|1223.41|1221.81|1221.95|1220.35|0
1739426700000|2025-02-13 06:05:00|1222.89|1221.29|1222.68|1221.08|1223.28|1221.68|1218.53|1216.93|0
1739427000000|2025-02-13 06:10:00|1222.57|1220.97|1224.33|1222.73|1224.89|1223.29|1221.71|1220.11|0
1739427300000|2025-02-13 06:15:00|1224.15|1222.55|1224.46|1222.86|1225.73|1224.13|1224.15|1222.55|0
1739427600000|2025-02-13 06:20:00|1224.24|1222.64|1222.23|1220.63|1227.42|1225.82|1221.66|1220.06|0
1739427900000|2025-02-13 06:25:00|1222.24|1220.64|1222.47|1220.87|1222.68|1221.08|1218.64|1217.04|0
1739428200000|2025-02-13 06:30:00|1222.25|1220.65|1222.94|1221.34|1224.26|1222.66|1222.25|1220.65|0
1739428500000|2025-02-13 06:35:00|1222.85|1221.25|1224.94|1223.34|1225.98|1224.38|1222.63|1221.03|0
1739428800000|2025-02-13 06:40:00|1225.16|1223.56|1224.19|1222.59|1225.19|1223.59|1221.26|1219.66|0
1739429100000|2025-02-13 06:45:00|1224.33|1222.73|1221.45|1219.85|1224.55|1222.95|1221.3|1219.7|0
1739429400000|2025-02-13 06:50:00|1221.66|1220.06|1221.41|1219.81|1221.86|1220.26|1221.25|1219.65|0
1739429700000|2025-02-13 06:55:00|1221.77|1220.17|1221.6|1220|1221.85|1220.25|1218.33|1216.73|0
1739430000000|2025-02-13 07:00:00|1221.55|1219.95|1221.61|1220.01|1222.51|1220.91|1220.29|1218.69|0
1739430300000|2025-02-13 07:05:00|1221.67|1220.07|1221.33|1219.73|1221.7|1220.1|1219.58|1217.98|0
1739430600000|2025-02-13 07:10:00|1221.32|1219.72|1220.52|1218.92|1222.1|1220.5|1220.32|1218.72|0
1739430900000|2025-02-13 07:15:00|1220.59|1218.99|1222.03|1220.43|1222.03|1220.43|1220.01|1218.41|0
1739431200000|2025-02-13 07:20:00|1221.84|1220.24|1220.26|1218.66|1222.53|1220.93|1219.94|1218.34|0
1739431500000|2025-02-13 07:25:00|1220.48|1218.88|1219.6|1218|1221.84|1220.24|1218.67|1217.07|0
1739431800000|2025-02-13 07:30:00|1219.56|1217.96|1218.9|1217.3|1220.55|1218.95|1218.38|1216.78|0
1739432100000|2025-02-13 07:35:00|1218.77|1217.17|1219.78|1218.18|1220.02|1218.42|1218.07|1216.47|0
1739432400000|2025-02-13 07:40:00|1219.66|1218.06|1217.14|1215.54|1219.91|1218.31|1217.14|1215.54|0
1739432700000|2025-02-13 07:45:00|1217.17|1215.57|1217.25|1215.65|1218.89|1217.29|1215.05|1213.45|0
1739433000000|2025-02-13 07:50:00|1217.04|1215.44|1214.56|1212.96|1217.39|1215.79|1214.25|1212.65|0
1739433300000|2025-02-13 07:55:00|1214.51|1212.91|1216.12|1214.52|1216.19|1214.59|1214.51|1212.91|0
1739433600000|2025-02-13 08:00:00|1215.9|1214.3|1215.55|1213.95|1216.04|1214.44|1213.79|1212.19|0
1739433900000|2025-02-13 08:05:00|1216.09|1214.49|1213.37|1211.77|1217.76|1216.16|1212.92|1211.32|0
1739434200000|2025-02-13 08:10:00|1213.34|1211.74|1210.87|1209.27|1213.34|1211.74|1209.6|1208|0
1739434500000|2025-02-13 08:15:00|1210.72|1209.12|1207.57|1205.97|1212.01|1210.41|1203.92|1202.32|0
1739434800000|2025-02-13 08:20:00|1207.98|1206.38|1204.32|1202.72|1209.35|1207.75|1202.75|1201.15|0
1739435100000|2025-02-13 08:25:00|1204.51|1202.91|1201.73|1200.13|1204.51|1202.91|1197.06|1195.46|0
1739435400000|2025-02-13 08:30:00|1202.02|1200.42|1200.55|1198.95|1203.32|1201.72|1199.9|1198.3|0
1739435700000|2025-02-13 08:35:00|1200.25|1198.65|1198.85|1197.25|1203.78|1202.18|1196.79|1195.19|0
1739436000000|2025-02-13 08:40:00|1198.92|1197.32|1201.17|1199.57|1202.85|1201.25|1197.1|1195.5|0
1739436300000|2025-02-13 08:45:00|1201.2|1199.6|1200.83|1199.23|1202.72|1201.12|1199.88|1198.28|0
1739436600000|2025-02-13 08:50:00|1200.71|1199.11|1200.19|1198.59|1202.73|1201.13|1199.42|1197.82|0
1739436900000|2025-02-13 08:55:00|1200.25|1198.65|1199.88|1198.28|1200.85|1199.25|1197.87|1196.27|0
1739437200000|2025-02-13 09:00:00|1201.35|1198.35|1201.79|1198.79|1202.44|1199.44|1198.19|1195.19|0
1739437500000|2025-02-13 09:05:00|1202|1199|1202.22|1199.22|1202.87|1199.87|1200.7|1197.7|0
1739437800000|2025-02-13 09:10:00|1202.32|1199.32|1204.83|1201.83|1205.59|1202.59|1201.57|1198.57|0
1739438100000|2025-02-13 09:15:00|1201.81|1200.21|1206.3|1204.7|1206.3|1204.7|1200.68|1199.08|0
1739438400000|2025-02-13 09:20:00|1206.16|1204.56|1206.35|1204.75|1206.54|1204.94|1204.27|1202.67|0
1739438700000|2025-02-13 09:25:00|1206.46|1204.86|1205.87|1204.27|1207.73|1206.13|1205.22|1203.62|0
1739439000000|2025-02-13 09:30:00|1205.66|1204.06|1207.22|1205.62|1208.44|1206.84|1205.64|1204.04|0
1739439300000|2025-02-13 09:35:00|1207.26|1205.66|1207.52|1205.92|1208.28|1206.68|1206.15|1204.55|0
1739439600000|2025-02-13 09:40:00|1207.41|1205.81|1208.81|1207.21|1210.4|1208.8|1206.59|1204.99|0
1739439900000|2025-02-13 09:45:00|1208.54|1206.94|1210.92|1209.32|1211.44|1209.84|1208.2|1206.6|0
1739440200000|2025-02-13 09:50:00|1210.7|1209.1|1210.94|1209.34|1212.76|1211.16|1209.1|1207.5|0
1739440500000|2025-02-13 09:55:00|1210.98|1209.38|1210.53|1208.93|1213.25|1211.65|1208.75|1207.15|0
1739440800000|2025-02-13 10:00:00|1210.86|1209.26|1209.83|1208.23|1211.28|1209.68|1209.31|1207.71|0
1739441100000|2025-02-13 10:05:00|1209.6|1208|1209.29|1207.69|1210.71|1209.11|1206.32|1204.72|0
1739441400000|2025-02-13 10:10:00|1206.1|1204.5|1209.99|1208.39|1210.63|1209.03|1206.1|1204.5|0
1739441700000|2025-02-13 10:15:00|1210.21|1208.61|1210.31|1208.71|1210.55|1208.95|1208|1206.4|0
1739442000000|2025-02-13 10:20:00|1210.18|1208.58|1209.64|1208.04|1210.33|1208.73|1207.34|1205.74|0
1739442300000|2025-02-13 10:25:00|1209.66|1208.06|1208.53|1206.93|1212|1210.4|1208.44|1206.84|0
1739442600000|2025-02-13 10:30:00|1208.71|1207.11|1209.37|1207.77|1210.74|1209.14|1207.9|1206.3|0
1739442900000|2025-02-13 10:35:00|1209.55|1207.95|1211.01|1209.41|1211.62|1210.02|1208.46|1206.86|0
1739443200000|2025-02-13 10:40:00|1210.94|1209.34|1212.59|1210.99|1214.04|1212.44|1210.78|1209.18|0
1739443500000|2025-02-13 10:45:00|1212.58|1210.98|1212.29|1210.69|1212.71|1211.11|1210.81|1209.21|0
1739443800000|2025-02-13 10:50:00|1212.17|1210.57|1212.34|1210.74|1212.51|1210.91|1210.77|1209.17|0
1739444100000|2025-02-13 10:55:00|1212.4|1210.8|1211.09|1209.49|1212.96|1211.36|1210.8|1209.2|0
1739444400000|2025-02-13 11:00:00|1211.35|1209.75|1211.65|1210.05|1212.07|1210.47|1210.45|1208.85|0
1739444700000|2025-02-13 11:05:00|1211.76|1210.16|1212.5|1210.9|1213.53|1211.93|1211.49|1209.89|0
1739445000000|2025-02-13 11:10:00|1211.99|1210.39|1212.69|1211.09|1215.66|1214.06|1211.34|1209.74|0
1739445300000|2025-02-13 11:15:00|1212.48|1210.88|1213.24|1211.64|1213.79|1212.19|1211.99|1210.39|0
1739445600000|2025-02-13 11:20:00|1212.87|1211.27|1214.42|1212.82|1214.88|1213.28|1211.04|1209.44|0
1739445900000|2025-02-13 11:25:00|1214.37|1212.77|1214.48|1212.88|1215.07|1213.47|1211.21|1209.61|0
1739446200000|2025-02-13 11:30:00|1214.52|1212.92|1214.43|1212.83|1214.9|1213.3|1214.05|1212.45|0
1739446500000|2025-02-13 11:35:00|1214.65|1213.05|1214.54|1212.94|1215.01|1213.41|1211.28|1209.68|0
1739446800000|2025-02-13 11:40:00|1214.49|1212.89|1213.99|1212.39|1215.34|1213.74|1213.99|1212.39|0
1739447100000|2025-02-13 11:45:00|1218.67|1215.67|1214.42|1211.42|1219.21|1216.21|1209.52|1206.52|0
1739447400000|2025-02-13 11:50:00|1214.63|1211.63|1211.26|1208.26|1215.84|1212.84|1208.43|1205.43|0
1739447700000|2025-02-13 11:55:00|1211.04|1208.04|1213.19|1210.19|1214.06|1211.06|1208.95|1205.95|0
1739448000000|2025-02-13 12:00:00|1214.06|1211.06|1213.84|1210.84|1214.93|1211.93|1212.1|1209.1|0
1739448300000|2025-02-13 12:05:00|1213.95|1210.95|1212.2|1209.2|1214.93|1211.93|1211.44|1208.44|0
1739448600000|2025-02-13 12:10:00|1212.1|1209.1|1209.26|1206.26|1212.53|1209.53|1208.39|1205.39|0
1739448900000|2025-02-13 12:15:00|1209.05|1206.05|1209.05|1206.05|1211.11|1208.11|1208.39|1205.39|0
1739449200000|2025-02-13 12:20:00|1209.48|1206.48|1210.57|1207.57|1211.44|1208.44|1209.05|1206.05|0
1739449500000|2025-02-13 12:25:00|1211.44|1208.44|1212.09|1209.09|1213.29|1210.29|1211.44|1208.44|0
1739449800000|2025-02-13 12:30:00|1208.86|1207.26|1209.87|1208.27|1210.11|1208.51|1208.65|1207.05|0
1739450100000|2025-02-13 12:35:00|1209.77|1208.17|1209.2|1207.6|1209.99|1208.39|1209.05|1207.45|0
1739450400000|2025-02-13 12:40:00|1209.16|1207.56|1209.25|1207.65|1210.1|1208.5|1208.46|1206.86|0
1739450700000|2025-02-13 12:45:00|1209.01|1207.41|1207.97|1206.37|1209.03|1207.43|1207.08|1205.48|0
1739451000000|2025-02-13 12:50:00|1207.94|1206.34|1208.33|1206.73|1208.85|1207.25|1205.62|1204.02|0
1739451300000|2025-02-13 12:55:00|1209.21|1207.61|1209.11|1207.51|1209.24|1207.64|1206.6|1205|0
1739451600000|2025-02-13 13:00:00|1208.89|1207.29|1208.27|1206.67|1209.19|1207.59|1204.1|1202.5|0
1739451900000|2025-02-13 13:05:00|1208.53|1206.93|1208.07|1206.47|1208.74|1207.14|1204.13|1202.53|0
1739452200000|2025-02-13 13:10:00|1208.02|1206.42|1207.59|1205.99|1209.09|1207.49|1205.63|1204.03|0
1739452500000|2025-02-13 13:15:00|1207.01|1205.41|1208.38|1206.78|1210.08|1208.48|1206.45|1204.85|0
1739452800000|2025-02-13 13:20:00|1208.54|1206.94|1208.27|1206.67|1209.73|1208.13|1207.72|1206.12|0
1739453100000|2025-02-13 13:25:00|1208.53|1206.93|1208.68|1207.08|1208.92|1207.32|1207.61|1206.01|0
1739453400000|2025-02-13 13:30:00|1216.11|1213.11|1220.25|1217.25|1223.64|1220.64|1206.85|1203.85|0
1739453700000|2025-02-13 13:35:00|1220.8|1217.8|1223.21|1220.21|1225.39|1222.39|1220.47|1217.47|0
1739454000000|2025-02-13 13:40:00|1222.55|1219.55|1224.18|1221.18|1226.48|1223.48|1222.55|1219.55|0
1739454300000|2025-02-13 13:45:00|1220.55|1218.95|1220.66|1219.06|1220.66|1219.06|1216.5|1214.9|0
1739454600000|2025-02-13 13:50:00|1219.79|1218.19|1218.56|1216.96|1221.49|1219.89|1216.93|1215.33|0
1739454900000|2025-02-13 13:55:00|1218.45|1216.85|1221.78|1220.18|1222.55|1220.95|1217.34|1215.74|0
1739455200000|2025-02-13 14:00:00|1221.48|1219.88|1221.26|1219.66|1221.7|1220.1|1219.59|1217.99|0
1739455500000|2025-02-13 14:05:00|1221.32|1219.72|1220.16|1218.56|1221.51|1219.91|1215.91|1214.31|0
1739455800000|2025-02-13 14:10:00|1220.26|1218.66|1221.24|1219.64|1222.13|1220.53|1219.41|1217.81|0
1739456100000|2025-02-13 14:15:00|1224.23|1221.23|1224.45|1221.45|1224.67|1221.67|1222.49|1219.49|0
1739456400000|2025-02-13 14:20:00|1224.23|1221.23|1225.98|1222.98|1226.2|1223.2|1224.01|1221.01|0
1739456700000|2025-02-13 14:25:00|1225.54|1222.54|1224.89|1221.89|1225.98|1222.98|1222.92|1219.92|0
1739457000000|2025-02-13 14:30:00|1224.01|1221.01|1224.88|1221.88|1229.04|1226.04|1222.26|1219.26|0
1739457300000|2025-02-13 14:35:00|1224.67|1221.67|1218.12|1215.12|1225.98|1222.98|1213.97|1210.97|0
1739457600000|2025-02-13 14:40:00|1217.9|1214.9|1223.79|1220.79|1224.01|1221.01|1215.72|1212.72|0
1739457900000|2025-02-13 14:45:00|1224.01|1221.01|1220.3|1217.3|1225.97|1222.97|1219.21|1216.21|0
1739458200000|2025-02-13 14:50:00|1220.08|1217.08|1223.13|1220.13|1223.57|1220.57|1219.2|1216.2|0
1739458500000|2025-02-13 14:55:00|1222.91|1219.91|1226.85|1223.85|1229.03|1226.03|1222.7|1219.7|0
1739458800000|2025-02-13 15:00:00|1228.16|1225.16|1229.47|1226.47|1234.94|1231.94|1227.28|1224.28|0
1739459100000|2025-02-13 15:05:00|1229.69|1226.69|1227.61|1224.61|1231.46|1228.46|1223.02|1220.02|0
1739459400000|2025-02-13 15:10:00|1227.39|1224.39|1230.67|1227.67|1233.07|1230.07|1227.39|1224.39|0
1739459700000|2025-02-13 15:15:00|1231.32|1228.32|1238.33|1235.33|1238.33|1235.33|1231.1|1228.1|0
1739460000000|2025-02-13 15:20:00|1238.11|1235.11|1239.26|1236.26|1241.42|1238.42|1237.92|1234.92|0
1739460300000|2025-02-13 15:25:00|1239.7|1236.7|1238.17|1235.17|1240.36|1237.36|1234.66|1231.66|0
1739460600000|2025-02-13 15:30:00|1237.95|1234.95|1240.79|1237.79|1241.89|1238.89|1237.51|1234.51|0
1739460900000|2025-02-13 15:35:00|1240.58|1237.58|1245.62|1242.62|1246.71|1243.71|1240.36|1237.36|0
1739461200000|2025-02-13 15:40:00|1245.84|1242.84|1248.74|1245.74|1250.94|1247.94|1245.84|1242.84|0
1739461500000|2025-02-13 15:45:00|1248.96|1245.96|1247.65|1244.65|1249.4|1246.4|1246.55|1243.55|0
1739461800000|2025-02-13 15:50:00|1247.21|1244.21|1246.55|1243.55|1248.3|1245.3|1245.23|1242.23|0
1739462100000|2025-02-13 15:55:00|1246.11|1243.11|1247.42|1244.42|1247.42|1244.42|1243.7|1240.7|0
1739462400000|2025-02-13 16:00:00|1247.64|1244.64|1247.2|1244.2|1247.86|1244.86|1246.11|1243.11|0
1739462700000|2025-02-13 16:05:00|1247.42|1244.42|1248.52|1245.52|1250.49|1247.49|1246.98|1243.98|0
1739463000000|2025-02-13 16:10:00|1248.3|1245.3|1250.05|1247.05|1250.93|1247.93|1248.3|1245.3|0
1739463300000|2025-02-13 16:15:00|1249.84|1246.84|1250.27|1247.27|1250.27|1247.27|1246.54|1243.54|0
1739463600000|2025-02-13 16:20:00|1250.05|1247.05|1249.61|1246.61|1250.05|1247.05|1247.42|1244.42|0
1739463900000|2025-02-13 16:25:00|1249.83|1246.83|1244.57|1241.57|1249.83|1246.83|1243.69|1240.69|0
1739464200000|2025-02-13 16:30:00|1244.35|1241.35|1245.45|1242.45|1245.45|1242.45|1241.72|1238.72|0
1739464500000|2025-02-13 16:35:00|1245.67|1242.67|1243.48|1240.48|1246.77|1243.77|1243.26|1240.26|0
1739464800000|2025-02-13 16:40:00|1244.14|1241.14|1244.35|1241.35|1245.23|1242.23|1243.04|1240.04|0
1739465100000|2025-02-13 16:45:00|1243.92|1240.92|1244.79|1241.79|1245.01|1242.01|1243.92|1240.92|0
1739465400000|2025-02-13 16:50:00|1244.57|1241.57|1241.5|1238.5|1246.11|1243.11|1241.07|1238.07|0
1739465700000|2025-02-13 16:55:00|1240.85|1237.85|1239.43|1236.43|1240.85|1237.85|1236.37|1233.37|0
1739466000000|2025-02-13 17:00:00|1238.78|1235.78|1242.28|1239.28|1242.5|1239.5|1236.04|1233.04|0
1739466300000|2025-02-13 17:05:00|1241.62|1238.62|1242.28|1239.28|1244.47|1241.47|1241.4|1238.4|0
1739466600000|2025-02-13 17:10:00|1242.5|1239.5|1240.41|1237.41|1243.16|1240.16|1238.55|1235.55|0
1739466900000|2025-02-13 17:15:00|1240.53|1237.53|1239.65|1236.65|1241.84|1238.84|1239.65|1236.65|0
1739467200000|2025-02-13 17:20:00|1239.43|1236.43|1242.93|1239.93|1243.15|1240.15|1239.43|1236.43|0
1739467500000|2025-02-13 17:25:00|1242.71|1239.71|1242.93|1239.93|1243.81|1240.81|1241.84|1238.84|0
1739467800000|2025-02-13 17:30:00|1242.71|1239.71|1243.49|1240.49|1243.71|1240.71|1240.74|1237.74|0
1739468100000|2025-02-13 17:35:00|1243.27|1240.27|1243.05|1240.05|1244.15|1241.15|1242.83|1239.83|0
1739468400000|2025-02-13 17:40:00|1243.27|1240.27|1243.27|1240.27|1243.93|1240.93|1241.74|1238.74|0
1739468700000|2025-02-13 17:45:00|1243.05|1240.05|1246.56|1243.56|1247.22|1244.22|1243.05|1240.05|0
1739469000000|2025-02-13 17:50:00|1246.34|1243.34|1243.71|1240.71|1246.34|1243.34|1242.39|1239.39|0
1739469300000|2025-02-13 17:55:00|1243.49|1240.49|1240.2|1237.2|1243.93|1240.93|1236.92|1233.92|0
1739469600000|2025-02-13 18:00:00|1240.42|1237.42|1238.54|1235.54|1240.64|1237.64|1236.57|1233.57|0
1739469900000|2025-02-13 18:05:00|1238.76|1235.76|1238.54|1235.54|1239.2|1236.2|1237.67|1234.67|0
1739470200000|2025-02-13 18:10:00|1238.32|1235.32|1240.29|1237.29|1241.17|1238.17|1237.67|1234.67|0
1739470500000|2025-02-13 18:15:00|1240.51|1237.51|1232.41|1229.41|1240.51|1237.51|1229.57|1226.57|0
1739470800000|2025-02-13 18:20:00|1231.32|1228.32|1238.2|1235.2|1239.07|1236.07|1231.32|1228.32|0
1739471100000|2025-02-13 18:25:00|1238.85|1235.85|1240.51|1237.51|1241.7|1238.7|1237.98|1234.98|0
1739471400000|2025-02-13 18:30:00|1240.07|1237.07|1241.17|1238.17|1242.48|1239.48|1239.2|1236.2|0
1739471700000|2025-02-13 18:35:00|1240.95|1237.95|1244.89|1241.89|1244.89|1241.89|1240.73|1237.73|0
1739472000000|2025-02-13 18:40:00|1245.55|1242.55|1240.95|1237.95|1245.77|1242.77|1232.63|1229.63|0
1739472300000|2025-02-13 18:45:00|1241.16|1238.16|1243.27|1240.27|1244.89|1241.89|1238.54|1235.54|0
1739472600000|2025-02-13 18:50:00|1243.17|1240.17|1243.17|1240.17|1244.48|1241.48|1237.25|1234.25|0
1739472900000|2025-02-13 18:55:00|1243.82|1240.82|1249.11|1246.11|1249.11|1246.11|1241.85|1238.85|0
1739473200000|2025-02-13 19:00:00|1247.61|1244.61|1253.1|1250.1|1253.32|1250.32|1247.61|1244.61|0
1739473500000|2025-02-13 19:05:00|1252.88|1249.88|1255.95|1252.95|1257.27|1254.27|1251.78|1248.78|0
1739473800000|2025-02-13 19:10:00|1256.39|1253.39|1256.11|1253.11|1256.61|1253.61|1253.75|1250.75|0
1739474100000|2025-02-13 19:15:00|1255.89|1252.89|1257.64|1254.64|1259.18|1256.18|1255.67|1252.67|0
1739474400000|2025-02-13 19:20:00|1257.86|1254.86|1257.1|1254.1|1259.52|1256.52|1256.44|1253.44|0
1739474700000|2025-02-13 19:25:00|1256.66|1253.66|1258.42|1255.42|1258.86|1255.86|1256.22|1253.22|0
1739475000000|2025-02-13 19:30:00|1258.2|1255.2|1261.49|1258.49|1262.15|1259.15|1257.32|1254.32|0
1739475300000|2025-02-13 19:35:00|1261.05|1258.05|1262.59|1259.59|1263.91|1260.91|1260.83|1257.83|0
1739475600000|2025-02-13 19:40:00|1262.37|1259.37|1260.83|1257.83|1262.37|1259.37|1260.17|1257.17|0
1739475900000|2025-02-13 19:45:00|1260.61|1257.61|1262.37|1259.37|1262.59|1259.59|1259.95|1256.95|0
1739476200000|2025-02-13 19:50:00|1262.59|1259.59|1265.89|1262.89|1267.21|1264.21|1262.59|1259.59|0
1739476500000|2025-02-13 19:55:00|1266.33|1263.33|1264.13|1261.13|1266.55|1263.55|1262.81|1259.81|0
1739476800000|2025-02-13 20:00:00|1263.47|1260.47|1265.67|1262.67|1266.55|1263.55|1263.47|1260.47|0
1739477100000|2025-02-13 20:05:00|1265.23|1262.23|1267.21|1264.21|1268.09|1265.09|1265.01|1262.01|0
1739477400000|2025-02-13 20:10:00|1266.77|1263.77|1267.21|1264.21|1268.09|1265.09|1265.89|1262.89|0
1739477700000|2025-02-13 20:15:00|1267.43|1264.43|1270.51|1267.51|1270.95|1267.95|1266.99|1263.99|0
1739478000000|2025-02-13 20:20:00|1270.29|1267.29|1267.86|1264.86|1270.73|1267.73|1267.64|1264.64|0
1739478300000|2025-02-13 20:25:00|1267.64|1264.64|1269.85|1266.85|1269.85|1266.85|1266.32|1263.32|0
1739478600000|2025-02-13 20:30:00|1267.86|1264.86|1267.2|1264.2|1268.96|1265.96|1266.54|1263.54|0
1739478900000|2025-02-13 20:35:00|1266.98|1263.98|1268.96|1265.96|1269.18|1266.18|1266.76|1263.76|0
1739479200000|2025-02-13 20:40:00|1269.18|1266.18|1266.1|1263.1|1269.18|1266.18|1265.88|1262.88|0
1739479500000|2025-02-13 20:45:00|1265.77|1262.77|1268.52|1265.52|1268.74|1265.74|1265.66|1262.66|0
1739479800000|2025-02-13 20:50:00|1268.3|1265.3|1268.52|1265.52|1269.4|1266.4|1266.32|1263.32|0
1739480100000|2025-02-13 20:55:00|1268.3|1265.3|1270.09|1267.09|1272.96|1269.96|1267.64|1264.64|0
1739480400000|2025-02-13 21:00:00|1268.4|1266.8|1265.89|1264.29|1269.44|1267.84|1265.61|1264.01|0
1739480700000|2025-02-13 21:05:00|1265.92|1264.32|1268.86|1267.26|1269.63|1268.03|1265.3|1263.7|0
1739481000000|2025-02-13 21:10:00|1268.63|1267.03|1267.14|1265.54|1268.64|1267.04|1267.02|1265.42|0
1739481300000|2025-02-13 21:15:00|1268.55|1265.55|1267.98|1264.78|1269.53|1266.33|1267.98|1264.78|0
1739481600000|2025-02-13 21:20:00|1267.76|1264.56|1268.2|1265|1268.42|1265.22|1267.1|1263.9|0
1739481900000|2025-02-13 21:25:00|1268.42|1265.22|1268.42|1265.22|1269.08|1265.88|1267.98|1264.78|0
1739482200000|2025-02-13 21:30:00|1268.2|1265|1268.64|1265.44|1268.97|1265.77|1267.98|1264.78|0
1739482500000|2025-02-13 21:35:00|1268.86|1265.66|1269.3|1266.1|1269.3|1266.1|1268.64|1265.44|0
1739482800000|2025-02-13 21:40:00|1269.08|1265.88|1269.96|1266.76|1270.18|1266.98|1269.08|1265.88|0
1739483100000|2025-02-13 21:45:00|1269.74|1266.54|1270.62|1267.42|1270.84|1267.64|1269.74|1266.54|0
1739483400000|2025-02-13 21:50:00|1270.4|1267.2|1269.52|1266.32|1270.4|1267.2|1269.3|1266.1|0
1739483700000|2025-02-13 21:55:00|1269.3|1266.1|1268.08|1264.88|1269.74|1266.54|1267.98|1264.78|0
1739484000000|2025-02-13 22:00:00|1268.38|1265.18|1267.74|1264.54|1268.64|1265.44|1267.45|1264.25|0
1739484300000|2025-02-13 22:05:00|1267.64|1264.44|1268.09|1264.89|1268.09|1264.89|1267.45|1264.25|0
1739484600000|2025-02-13 22:10:00|1267.96|1264.76|1268.09|1264.89|1268.09|1264.89|1267.9|1264.7|0
1739484900000|2025-02-13 22:15:00|1268.15|1264.95|1268.32|1265.12|1268.32|1265.12|1267.86|1264.66|0
1739485200000|2025-02-13 22:20:00|1267.8|1264.6|1268.38|1265.18|1268.38|1265.18|1267.8|1264.6|0
1739485500000|2025-02-13 22:25:00|1268.41|1265.21|1268.41|1265.21|1268.44|1265.24|1268.41|1265.21|0
1739486400000|2025-02-13 22:40:00|1268.63|1265.43|1268.59|1265.39|1268.63|1265.43|1268.53|1265.33|0
1739486700000|2025-02-13 22:45:00|1268.28|1265.08|1267.85|1264.65|1268.28|1265.08|1267.27|1264.07|0
1739487000000|2025-02-13 22:50:00|1267.69|1264.49|1267.5|1264.3|1267.73|1264.53|1266.98|1263.78|0
1739487300000|2025-02-13 22:55:00|1267.66|1264.46|1267.53|1264.33|1267.85|1264.65|1267.37|1264.17|0
1739487600000|2025-02-13 23:00:00|1267.85|1264.65|1268.41|1265.21|1270.71|1267.51|1267.85|1264.65|0
1739487900000|2025-02-13 23:05:00|1268.95|1265.75|1269.07|1265.87|1269.51|1266.31|1268.18|1264.98|0
1739488200000|2025-02-13 23:10:00|1269.29|1266.09|1270.39|1267.19|1270.83|1267.63|1268.62|1265.42|0
1739488500000|2025-02-13 23:15:00|1270.61|1267.41|1269.94|1266.74|1270.61|1267.41|1269.5|1266.3|0
1739488800000|2025-02-13 23:20:00|1269.83|1266.63|1271.71|1268.51|1272.25|1269.05|1269.83|1266.63|0
1739489100000|2025-02-13 23:25:00|1271.49|1268.29|1271.49|1268.29|1272.15|1268.95|1271.26|1268.06|0
1739489400000|2025-02-13 23:30:00|1271.26|1268.06|1268.84|1265.64|1271.71|1268.51|1268.4|1265.2|0
1739489700000|2025-02-13 23:35:00|1269.06|1265.86|1269.17|1265.97|1269.5|1266.3|1268.4|1265.2|0
1739490000000|2025-02-13 23:40:00|1269.28|1266.08|1269.28|1266.08|1269.72|1266.52|1268.84|1265.64|0
1739490300000|2025-02-13 23:45:00|1269.5|1266.3|1269.72|1266.52|1269.94|1266.74|1269.28|1266.08|0
1739490600000|2025-02-13 23:50:00|1269.94|1266.74|1269.28|1266.08|1269.94|1266.74|1269.28|1266.08|0
1739490900000|2025-02-13 23:55:00|1269.5|1266.3|1269.5|1266.3|1269.94|1266.74|1268.84|1265.64|0
1739491200000|2025-02-14 00:00:00|1269.72|1266.52|1270.16|1266.96|1271.81|1268.61|1269.72|1266.52|0
1739491500000|2025-02-14 00:05:00|1269.94|1266.74|1268.28|1265.08|1270.16|1266.96|1268.28|1265.08|0
1739491800000|2025-02-14 00:10:00|1268.39|1265.19|1268.83|1265.63|1269.27|1266.07|1267.73|1264.53|0
1739492100000|2025-02-14 00:15:00|1269.16|1265.96|1271.04|1267.84|1271.04|1267.84|1269.05|1265.85|0
1739492400000|2025-02-14 00:20:00|1270.92|1267.72|1270.81|1267.61|1271.7|1268.5|1270.59|1267.39|0
1739492700000|2025-02-14 00:25:00|1270.92|1267.72|1271.58|1268.38|1272.14|1268.94|1270.92|1267.72|0
1739493000000|2025-02-14 00:30:00|1271.47|1268.27|1270.59|1267.39|1271.47|1268.27|1270.59|1267.39|0
1739493300000|2025-02-14 00:35:00|1270.7|1267.5|1270.81|1267.61|1271.03|1267.83|1270.59|1267.39|0
1739493600000|2025-02-14 00:40:00|1271.03|1267.83|1271.47|1268.27|1271.47|1268.27|1270.59|1267.39|0
1739493900000|2025-02-14 00:45:00|1271.36|1268.16|1270.59|1267.39|1271.36|1268.16|1270.37|1267.17|0
1739494200000|2025-02-14 00:50:00|1270.37|1267.17|1271.03|1267.83|1271.47|1268.27|1270.15|1266.95|0
1739494500000|2025-02-14 00:55:00|1270.91|1267.71|1270.59|1267.39|1270.91|1267.71|1270.25|1267.05|0
1739494800000|2025-02-14 01:00:00|1270.37|1267.17|1271.03|1267.83|1271.03|1267.83|1270.15|1266.95|0
1739495100000|2025-02-14 01:05:00|1271.47|1268.27|1272.35|1269.15|1273.23|1270.03|1271.47|1268.27|0
1739495400000|2025-02-14 01:10:00|1272.57|1269.37|1272.35|1269.15|1272.57|1269.37|1272.13|1268.93|0
1739495700000|2025-02-14 01:15:00|1272.57|1269.37|1271.91|1268.71|1272.57|1269.37|1270.8|1267.6|0
1739496000000|2025-02-14 01:20:00|1272.13|1268.93|1272.35|1269.15|1273.01|1269.81|1272.13|1268.93|0
1739496300000|2025-02-14 01:25:00|1272.13|1268.93|1273.45|1270.25|1273.67|1270.47|1272.12|1268.92|0
1739496600000|2025-02-14 01:30:00|1272.17|1270.57|1274.18|1272.58|1274.5|1272.9|1270.27|1268.67|0
1739496900000|2025-02-14 01:35:00|1274.01|1272.41|1274.04|1272.44|1275.91|1274.31|1273.31|1271.71|0
1739497200000|2025-02-14 01:40:00|1274.18|1272.58|1275.47|1273.87|1275.64|1274.04|1273.82|1272.22|0
1739497500000|2025-02-14 01:45:00|1275.25|1273.65|1275.1|1273.5|1275.65|1274.05|1274.9|1273.3|0
1739497800000|2025-02-14 01:50:00|1275.22|1273.62|1274.78|1273.18|1275.78|1274.18|1274.66|1273.06|0
1739498100000|2025-02-14 01:55:00|1274.83|1273.23|1275.53|1273.93|1275.53|1273.93|1274.83|1273.23|0
1739498400000|2025-02-14 02:00:00|1275.2|1273.6|1276.05|1274.45|1276.55|1274.95|1274.9|1273.3|0
1739498700000|2025-02-14 02:05:00|1275.83|1274.23|1276.9|1275.3|1277.53|1275.93|1275.83|1274.23|0
1739499000000|2025-02-14 02:10:00|1276.79|1275.19|1276.57|1274.97|1277.61|1276.01|1276.3|1274.7|0
1739499300000|2025-02-14 02:15:00|1276.8|1275.2|1277.09|1275.49|1277.31|1275.71|1276.37|1274.77|0
1739499600000|2025-02-14 02:20:00|1277.19|1275.59|1276.86|1275.26|1277.31|1275.71|1276.35|1274.75|0
1739499900000|2025-02-14 02:25:00|1276.64|1275.04|1276.23|1274.63|1277.11|1275.51|1276.23|1274.63|0
1739500200000|2025-02-14 02:30:00|1276.01|1274.41|1276.19|1274.59|1276.68|1275.08|1275.75|1274.15|0
1739500500000|2025-02-14 02:35:00|1276.3|1274.7|1276.34|1274.74|1276.91|1275.31|1274.95|1273.35|0
1739500800000|2025-02-14 02:40:00|1276.78|1275.18|1277.26|1275.66|1277.39|1275.79|1275.62|1274.02|0
1739501100000|2025-02-14 02:45:00|1277.15|1275.55|1277.02|1275.42|1277.33|1275.73|1276.75|1275.15|0
1739501400000|2025-02-14 02:50:00|1277.25|1275.65|1276.32|1274.72|1277.47|1275.87|1275.09|1273.49|0
1739501700000|2025-02-14 02:55:00|1276.1|1274.5|1276.34|1274.74|1276.53|1274.93|1275.8|1274.2|0
1739502000000|2025-02-14 03:00:00|1276.35|1274.75|1275.97|1274.37|1276.7|1275.1|1275.68|1274.08|0
1739502300000|2025-02-14 03:05:00|1275.75|1274.15|1275.36|1273.76|1276.15|1274.55|1275.18|1273.58|0
1739502600000|2025-02-14 03:10:00|1275.18|1273.58|1275.15|1273.55|1275.63|1274.03|1275.06|1273.46|0
1739502900000|2025-02-14 03:15:00|1275.25|1273.65|1275.14|1273.54|1275.36|1273.76|1274.87|1273.27|0
1739503200000|2025-02-14 03:20:00|1275.21|1273.61|1274.97|1273.37|1275.43|1273.83|1274.79|1273.19|0
1739503500000|2025-02-14 03:25:00|1274.75|1273.15|1275.05|1273.45|1275.69|1274.09|1274.59|1272.99|0
1739503800000|2025-02-14 03:30:00|1274.94|1273.34|1274.92|1273.32|1275.28|1273.68|1274.82|1273.22|0
1739504100000|2025-02-14 03:35:00|1275.06|1273.46|1275.04|1273.44|1275.28|1273.68|1274.73|1273.13|0
1739504400000|2025-02-14 03:40:00|1275.09|1273.49|1275.04|1273.44|1275.31|1273.71|1274.82|1273.22|0
1739504700000|2025-02-14 03:45:00|1274.82|1273.22|1275.52|1273.92|1276.02|1274.42|1274.81|1273.21|0
1739505000000|2025-02-14 03:50:00|1275.75|1274.15|1276.43|1274.83|1276.6|1275|1275.47|1273.87|0
1739505300000|2025-02-14 03:55:00|1276.45|1274.85|1276.5|1274.9|1276.98|1275.38|1276.17|1274.57|0
1739505600000|2025-02-14 04:00:00|1276.28|1274.68|1276.43|1274.83|1276.76|1275.16|1276.17|1274.57|0
1739505900000|2025-02-14 04:05:00|1276.33|1274.73|1276.38|1274.78|1276.73|1275.13|1276.08|1274.48|0
1739506200000|2025-02-14 04:10:00|1276.39|1274.79|1276.58|1274.98|1276.76|1275.16|1275.89|1274.29|0
1739506500000|2025-02-14 04:15:00|1276.46|1274.86|1276.4|1274.8|1276.59|1274.99|1276.34|1274.74|0
1739506800000|2025-02-14 04:20:00|1276.5|1274.9|1276.55|1274.95|1276.72|1275.12|1276.12|1274.52|0
1739507100000|2025-02-14 04:25:00|1276.66|1275.06|1276.18|1274.58|1276.96|1275.36|1276.18|1274.58|0
1739507400000|2025-02-14 04:30:00|1276.4|1274.8|1276.17|1274.57|1276.4|1274.8|1275.93|1274.33|0
1739507700000|2025-02-14 04:35:00|1276.27|1274.67|1276.71|1275.11|1276.94|1275.34|1276.03|1274.43|0
1739508000000|2025-02-14 04:40:00|1276.67|1275.07|1276.81|1275.21|1276.91|1275.31|1276.47|1274.87|0
1739508300000|2025-02-14 04:45:00|1276.79|1275.19|1276.82|1275.22|1277.01|1275.41|1276.57|1274.97|0
1739508600000|2025-02-14 04:50:00|1276.6|1275|1276.59|1274.99|1276.74|1275.14|1276.38|1274.78|0
1739508900000|2025-02-14 04:55:00|1276.57|1274.97|1276.61|1275.01|1276.89|1275.29|1276.43|1274.83|0
1739509200000|2025-02-14 05:00:00|1276.2|1274.6|1275.36|1273.76|1276.61|1275.01|1275.13|1273.53|0
1739509500000|2025-02-14 05:05:00|1275.25|1273.65|1274.79|1273.19|1275.58|1273.98|1274.21|1272.61|0
1739510100000|2025-02-14 05:15:00|1276.07|1274.47|1276.02|1274.42|1276.24|1274.64|1275.77|1274.17|0
1739510400000|2025-02-14 05:20:00|1275.98|1274.38|1276.05|1274.45|1276.16|1274.56|1275.83|1274.23|0
1739510700000|2025-02-14 05:25:00|1275.94|1274.34|1276.16|1274.56|1276.38|1274.78|1275.83|1274.23|0
1739511000000|2025-02-14 05:30:00|1275.93|1274.33|1275.14|1273.54|1276.26|1274.66|1274.48|1272.88|0
1739511300000|2025-02-14 05:35:00|1275.36|1273.76|1274.02|1272.42|1275.57|1273.97|1274.02|1272.42|0
1739511600000|2025-02-14 05:40:00|1274.65|1273.05|1272.93|1271.33|1275.32|1273.72|1272.19|1270.59|0
1739511900000|2025-02-14 05:45:00|1273.01|1271.41|1272.87|1271.27|1273.09|1271.49|1272.28|1270.68|0
1739512200000|2025-02-14 05:50:00|1273.09|1271.49|1273.05|1271.45|1273.28|1271.68|1272.59|1270.99|0
1739512500000|2025-02-14 05:55:00|1272.83|1271.23|1273.05|1271.45|1273.3|1271.7|1272.83|1271.23|0
1739512800000|2025-02-14 06:00:00|1272.93|1271.33|1273.07|1271.47|1273.36|1271.76|1272.64|1271.04|0
1739513100000|2025-02-14 06:05:00|1273.11|1271.51|1273.57|1271.97|1273.74|1272.14|1272.79|1271.19|0
1739513400000|2025-02-14 06:10:00|1273.79|1272.19|1273.69|1272.09|1274.18|1272.58|1273.14|1271.54|0
1739513700000|2025-02-14 06:15:00|1273.64|1272.04|1273.72|1272.12|1273.93|1272.33|1273.07|1271.47|0
1739514000000|2025-02-14 06:20:00|1273.6|1272|1273.48|1271.88|1273.91|1272.31|1273.34|1271.74|0
1739514300000|2025-02-14 06:25:00|1273.6|1272|1273.79|1272.19|1274.1|1272.5|1273.59|1271.99|0
1739514600000|2025-02-14 06:30:00|1273.57|1271.97|1273.22|1271.62|1274.5|1272.9|1272.91|1271.31|0
1739514900000|2025-02-14 06:35:00|1273.02|1271.42|1273.05|1271.45|1273.82|1272.22|1272.91|1271.31|0
1739515200000|2025-02-14 06:40:00|1273.1|1271.5|1273.32|1271.72|1273.77|1272.17|1273.1|1271.5|0
1739515500000|2025-02-14 06:45:00|1273.42|1271.82|1273.83|1272.23|1274.15|1272.55|1273.2|1271.6|0
1739515800000|2025-02-14 06:50:00|1273.71|1272.11|1273.99|1272.39|1274.58|1272.98|1273.71|1272.11|0
1739516100000|2025-02-14 06:55:00|1274.09|1272.49|1273.84|1272.24|1274.33|1272.73|1273.68|1272.08|0
1739516400000|2025-02-14 07:00:00|1273.62|1272.02|1275.21|1273.61|1275.68|1274.08|1273.52|1271.92|0
1739516700000|2025-02-14 07:05:00|1275.14|1273.54|1276.22|1274.62|1276.83|1275.23|1274.77|1273.17|0
1739517000000|2025-02-14 07:10:00|1276.16|1274.56|1276.35|1274.75|1277.43|1275.83|1274.89|1273.29|0
1739517300000|2025-02-14 07:15:00|1276.12|1274.52|1277.06|1275.46|1279.46|1277.86|1276.12|1274.52|0
1739517600000|2025-02-14 07:20:00|1277.17|1275.57|1277.33|1275.73|1277.72|1276.12|1276.58|1274.98|0
1739517900000|2025-02-14 07:25:00|1277.1|1275.5|1276.9|1275.3|1277.61|1276.01|1276.68|1275.08|0
1739518200000|2025-02-14 07:30:00|1276.68|1275.08|1277.46|1275.86|1277.53|1275.93|1276.64|1275.04|0
1739518500000|2025-02-14 07:35:00|1277.28|1275.68|1275.87|1274.27|1277.45|1275.85|1275.44|1273.84|0
1739518800000|2025-02-14 07:40:00|1275.98|1274.38|1275.48|1273.88|1276.03|1274.43|1275.19|1273.59|0
1739519100000|2025-02-14 07:45:00|1276.08|1274.48|1275.61|1274.01|1276.13|1274.53|1275.6|1274|0
1739519400000|2025-02-14 07:50:00|1275.39|1273.79|1275.78|1274.18|1276.08|1274.48|1275.28|1273.68|0
1739519700000|2025-02-14 07:55:00|1275.73|1274.13|1275.95|1274.35|1276.07|1274.47|1275.44|1273.84|0
1739520000000|2025-02-14 08:00:00|1275.31|1273.71|1274.65|1273.05|1275.82|1274.22|1274.25|1272.65|0
1739520300000|2025-02-14 08:05:00|1274.89|1273.29|1274.49|1272.89|1275.29|1273.69|1273.57|1271.97|0
1739520600000|2025-02-14 08:10:00|1274.58|1272.98|1273.74|1272.14|1274.97|1273.37|1273.38|1271.78|0
1739520900000|2025-02-14 08:15:00|1273.52|1271.92|1273.24|1271.64|1274.76|1273.16|1272.86|1271.26|0
1739521200000|2025-02-14 08:20:00|1273.43|1271.83|1274.01|1272.41|1274.44|1272.84|1273.36|1271.76|0
1739521500000|2025-02-14 08:25:00|1274.13|1272.53|1274.15|1272.55|1274.48|1272.88|1273.78|1272.18|0
1739521800000|2025-02-14 08:30:00|1274.17|1272.57|1274.33|1272.73|1274.79|1273.19|1272.8|1271.2|0
1739522100000|2025-02-14 08:35:00|1274.16|1272.56|1270.88|1269.28|1274.62|1273.02|1269.68|1268.08|0
1739522400000|2025-02-14 08:40:00|1269.9|1268.3|1269.57|1267.97|1271.37|1269.77|1269.1|1267.5|0
1739522700000|2025-02-14 08:45:00|1269.67|1268.07|1269.03|1267.43|1271.01|1269.41|1268.68|1267.08|0
1739523000000|2025-02-14 08:50:00|1268.63|1267.03|1269.93|1268.33|1273.79|1272.19|1267.04|1265.44|0
1739523300000|2025-02-14 08:55:00|1269.98|1268.38|1270.43|1268.83|1274.31|1272.71|1269.67|1268.07|0
1739523600000|2025-02-14 09:00:00|1270.55|1268.95|1270.75|1269.15|1271.52|1269.92|1268.87|1267.27|0
1739523900000|2025-02-14 09:05:00|1271.01|1269.41|1271.1|1269.5|1271.98|1270.38|1268.96|1267.36|0
1739524200000|2025-02-14 09:10:00|1271.36|1269.76|1271.73|1270.13|1274.77|1273.17|1270.43|1268.83|0
1739524500000|2025-02-14 09:15:00|1271.87|1270.27|1270.49|1268.89|1272.13|1270.53|1270.49|1268.89|0
1739524800000|2025-02-14 09:20:00|1271.39|1269.79|1270.89|1269.29|1271.84|1270.24|1269.08|1267.48|0
1739525100000|2025-02-14 09:25:00|1270.79|1269.19|1272.29|1270.69|1272.29|1270.69|1269.74|1268.14|0
1739525400000|2025-02-14 09:30:00|1272.27|1270.67|1271.37|1269.77|1272.93|1271.33|1269.02|1267.42|0
1739525700000|2025-02-14 09:35:00|1271.14|1269.54|1271.8|1270.2|1273.11|1271.51|1270.78|1269.18|0
1739526000000|2025-02-14 09:40:00|1271.57|1269.97|1272.06|1270.46|1273.22|1271.62|1271.16|1269.56|0
1739526300000|2025-02-14 09:45:00|1271.95|1270.35|1270.32|1268.72|1272.16|1270.56|1266.42|1264.82|0
1739526600000|2025-02-14 09:50:00|1270.31|1268.71|1269.47|1267.87|1271.47|1269.87|1267.51|1265.91|0
1739526900000|2025-02-14 09:55:00|1269.54|1267.94|1268.81|1267.21|1270.96|1269.36|1267.94|1266.34|0
1739527200000|2025-02-14 10:00:00|1268.69|1267.09|1268.24|1266.64|1271.08|1269.48|1267.85|1266.25|0
1739527500000|2025-02-14 10:05:00|1268.02|1266.42|1267.9|1266.3|1269.58|1267.98|1265.61|1264.01|0
1739527800000|2025-02-14 10:10:00|1267.85|1266.25|1267.15|1265.55|1268.62|1267.02|1266.22|1264.62|0
1739528100000|2025-02-14 10:15:00|1267.36|1265.76|1267.86|1266.26|1268.08|1266.48|1266.29|1264.69|0
1739528400000|2025-02-14 10:20:00|1267.64|1266.04|1266.57|1264.97|1268.13|1266.53|1265.61|1264.01|0
1739528700000|2025-02-14 10:25:00|1266.35|1264.75|1267.54|1265.94|1267.87|1266.27|1266.35|1264.75|0
1739529000000|2025-02-14 10:30:00|1267.42|1265.82|1266.5|1264.9|1268.1|1266.5|1266.5|1264.9|0
1739529300000|2025-02-14 10:35:00|1266.54|1264.94|1265.28|1263.68|1266.82|1265.22|1264.97|1263.37|0
1739529600000|2025-02-14 10:40:00|1265.14|1263.54|1265.89|1264.29|1267.63|1266.03|1264.88|1263.28|0
1739529900000|2025-02-14 10:45:00|1265.71|1264.11|1265.68|1264.08|1266.3|1264.7|1265.23|1263.63|0
1739530200000|2025-02-14 10:50:00|1265.88|1264.28|1263.76|1262.16|1265.88|1264.28|1262.43|1260.83|0
1739530500000|2025-02-14 10:55:00|1263.7|1262.1|1264.51|1262.91|1265.58|1263.98|1262.31|1260.71|0
1739530800000|2025-02-14 11:00:00|1264.29|1262.69|1263.9|1262.3|1264.46|1262.86|1262.25|1260.65|0
1739531100000|2025-02-14 11:05:00|1264.01|1262.41|1260.66|1259.06|1264.23|1262.63|1259.21|1257.61|0
1739531400000|2025-02-14 11:10:00|1260.89|1259.29|1260.88|1259.28|1264.09|1262.49|1258.7|1257.1|0
1739531700000|2025-02-14 11:15:00|1260.92|1259.32|1261.86|1260.26|1263.37|1261.77|1260.75|1259.15|0
1739532000000|2025-02-14 11:20:00|1261.78|1260.18|1260.87|1259.27|1263.02|1261.42|1260.37|1258.77|0
1739532300000|2025-02-14 11:25:00|1260.75|1259.15|1259.57|1257.97|1260.99|1259.39|1258.72|1257.12|0
1739532600000|2025-02-14 11:30:00|1259.41|1257.81|1260.28|1258.68|1261.69|1260.09|1259.41|1257.81|0
1739532900000|2025-02-14 11:35:00|1260.06|1258.46|1261.33|1259.73|1265.31|1263.71|1260.03|1258.43|0
1739533200000|2025-02-14 11:40:00|1261.3|1259.7|1259.92|1258.32|1264.67|1263.07|1258.89|1257.29|0
1739533500000|2025-02-14 11:45:00|1259.98|1258.38|1259.09|1257.49|1263.07|1261.47|1256.51|1254.91|0
1739533800000|2025-02-14 11:50:00|1258.7|1257.1|1258.92|1257.32|1262.39|1260.79|1258.37|1256.77|0
1739534100000|2025-02-14 11:55:00|1258.75|1257.15|1260.87|1259.27|1260.88|1259.28|1258.62|1257.02|0
1739534400000|2025-02-14 12:00:00|1260.44|1258.84|1261.19|1259.59|1264.51|1262.91|1260.32|1258.72|0
1739534700000|2025-02-14 12:05:00|1261.43|1259.83|1261.19|1259.59|1261.45|1259.85|1258.72|1257.12|0
1739535000000|2025-02-14 12:10:00|1261.5|1259.9|1264.4|1262.8|1264.4|1262.8|1260.68|1259.08|0
1739535300000|2025-02-14 12:15:00|1262.32|1260.72|1261.9|1260.3|1264.94|1263.34|1260.72|1259.12|0
1739535600000|2025-02-14 12:20:00|1261.95|1260.35|1261.74|1260.14|1262.07|1260.47|1260.33|1258.73|0
1739535900000|2025-02-14 12:25:00|1261.68|1260.08|1261.69|1260.09|1262.26|1260.66|1260.08|1258.48|0
1739536200000|2025-02-14 12:30:00|1261.91|1260.31|1261.55|1259.95|1262.48|1260.88|1260.14|1258.54|0
1739536500000|2025-02-14 12:35:00|1261.31|1259.71|1261.53|1259.93|1262.06|1260.46|1260.34|1258.74|0
1739536800000|2025-02-14 12:40:00|1261.72|1260.12|1261.3|1259.7|1261.95|1260.35|1259.68|1258.08|0
1739537100000|2025-02-14 12:45:00|1261.32|1259.72|1261.22|1259.62|1261.69|1260.09|1259.65|1258.05|0
1739537400000|2025-02-14 12:50:00|1260.95|1259.35|1261.11|1259.51|1261.62|1260.02|1260.49|1258.89|0
1739537700000|2025-02-14 12:55:00|1260.99|1259.39|1263.16|1261.56|1263.38|1261.78|1260.86|1259.26|0
1739538000000|2025-02-14 13:00:00|1263.17|1261.57|1263.96|1262.36|1264.03|1262.43|1262.12|1260.52|0
1739538300000|2025-02-14 13:05:00|1263.84|1262.24|1263.84|1262.24|1264.97|1263.37|1263.72|1262.12|0
1739538600000|2025-02-14 13:10:00|1263.82|1262.22|1264.38|1262.78|1264.89|1263.29|1263.82|1262.22|0
1739538900000|2025-02-14 13:15:00|1264.37|1262.77|1264.37|1262.77|1265.35|1263.75|1264.02|1262.42|0
1739539200000|2025-02-14 13:20:00|1264.34|1262.74|1264.3|1262.7|1264.64|1263.04|1263.53|1261.93|0
1739539500000|2025-02-14 13:25:00|1264.08|1262.48|1263.76|1262.16|1264.95|1263.35|1262.43|1260.83|0
1739539800000|2025-02-14 13:30:00|1263.65|1262.05|1265.32|1263.72|1268.2|1266.6|1263.34|1261.74|0
1739540100000|2025-02-14 13:35:00|1265.1|1263.5|1265.1|1263.5|1265.96|1264.36|1261.36|1259.76|0
1739540400000|2025-02-14 13:40:00|1264.62|1263.02|1265.76|1264.16|1266.64|1265.04|1264.28|1262.68|0
1739540700000|2025-02-14 13:45:00|1266.09|1264.49|1267.27|1265.67|1268.15|1266.55|1261.65|1260.05|0
1739541000000|2025-02-14 13:50:00|1266.72|1265.12|1266.9|1265.3|1267.36|1265.76|1262.67|1261.07|0
1739541300000|2025-02-14 13:55:00|1267.07|1265.47|1267.43|1265.83|1267.87|1266.27|1265.17|1263.57|0
1739541600000|2025-02-14 14:00:00|1267.44|1265.84|1269.33|1267.73|1269.85|1268.25|1267.01|1265.41|0
1739541900000|2025-02-14 14:05:00|1269.23|1267.63|1267.87|1266.27|1269.65|1268.05|1267.81|1266.21|0
1739542200000|2025-02-14 14:10:00|1267.74|1266.14|1268.3|1266.7|1268.45|1266.85|1266.43|1264.83|0
1739542500000|2025-02-14 14:15:00|1268.08|1266.48|1268.74|1267.14|1269.09|1267.49|1267.98|1266.38|0
1739542800000|2025-02-14 14:20:00|1268.63|1267.03|1270.6|1269|1270.6|1269|1268.56|1266.96|0
1739543100000|2025-02-14 14:25:00|1270.37|1268.77|1270.42|1268.82|1270.42|1268.82|1270.37|1268.77|0
1739543400000|2025-02-14 14:30:00|1272.05|1269.05|1272.27|1269.27|1274.7|1271.7|1270.73|1267.73|0
1739543700000|2025-02-14 14:35:00|1272.49|1269.49|1274.14|1271.14|1274.92|1271.92|1269.63|1266.63|0
1739544000000|2025-02-14 14:40:00|1274.36|1271.36|1274.85|1271.85|1275.96|1272.96|1273.97|1270.97|0
1739544300000|2025-02-14 14:45:00|1275.29|1272.29|1275.29|1272.29|1276.18|1273.18|1274.41|1271.41|0
1739544600000|2025-02-14 14:50:00|1275.51|1272.51|1275.29|1272.29|1277.28|1274.28|1274.41|1271.41|0
1739544900000|2025-02-14 14:55:00|1275.07|1272.07|1275.73|1272.73|1276.39|1273.39|1274.63|1271.63|0
1739545200000|2025-02-14 15:00:00|1275.95|1272.95|1276.83|1273.83|1276.83|1273.83|1271.98|1268.98|0
1739545500000|2025-02-14 15:05:00|1277.05|1274.05|1279.92|1276.92|1280.14|1277.14|1276.61|1273.61|0
1739545800000|2025-02-14 15:10:00|1279.7|1276.7|1277.49|1274.49|1280.14|1277.14|1276.83|1273.83|0
1739546100000|2025-02-14 15:15:00|1277.27|1274.27|1274.18|1271.18|1278.38|1275.38|1273.3|1270.3|0
1739546400000|2025-02-14 15:20:00|1273.96|1270.96|1275.51|1272.51|1275.73|1272.73|1273.08|1270.08|0
1739546700000|2025-02-14 15:25:00|1275.29|1272.29|1273.74|1270.74|1276.83|1273.83|1273.52|1270.52|0
1739547000000|2025-02-14 15:30:00|1273.52|1270.52|1273.3|1270.3|1273.74|1270.74|1272.2|1269.2|0
1739547300000|2025-02-14 15:35:00|1273.52|1270.52|1272.2|1269.2|1275.06|1272.06|1271.09|1268.09|0
1739547600000|2025-02-14 15:40:00|1272.42|1269.42|1271.98|1268.98|1272.42|1269.42|1269.33|1266.33|0
1739547900000|2025-02-14 15:45:00|1272.42|1269.42|1275.06|1272.06|1275.72|1272.72|1272.42|1269.42|0
1739548200000|2025-02-14 15:50:00|1275.28|1272.28|1275.94|1272.94|1276.6|1273.6|1274.18|1271.18|0
1739548500000|2025-02-14 15:55:00|1275.72|1272.72|1276.16|1273.16|1277.27|1274.27|1275.5|1272.5|0
1739548800000|2025-02-14 16:00:00|1276.38|1273.38|1276.82|1273.82|1277.48|1274.48|1273.96|1270.96|0
1739549100000|2025-02-14 16:05:00|1276.6|1273.6|1278.98|1275.98|1279.2|1276.2|1275.94|1272.94|0
1739549400000|2025-02-14 16:10:00|1279.2|1276.2|1275.89|1272.89|1279.42|1276.42|1275.23|1272.23|0
1739549700000|2025-02-14 16:15:00|1276.11|1273.11|1270.82|1267.82|1276.33|1273.33|1270.82|1267.82|0
1739550000000|2025-02-14 16:20:00|1271.04|1268.04|1269.72|1266.72|1271.04|1268.04|1267.08|1264.08|0
1739550300000|2025-02-14 16:25:00|1269.39|1266.39|1271.98|1268.98|1274.07|1271.07|1268.51|1265.51|0
1739550600000|2025-02-14 16:30:00|1272.2|1269.2|1271.32|1268.32|1272.2|1269.2|1268.9|1265.9|0
1739550900000|2025-02-14 16:35:00|1270.88|1267.88|1271.76|1268.76|1271.98|1268.98|1268.9|1265.9|0
1739551200000|2025-02-14 16:40:00|1271.98|1268.98|1272.42|1269.42|1272.86|1269.86|1271.76|1268.76|0
1739551500000|2025-02-14 16:45:00|1272.64|1269.64|1269.34|1266.34|1273.08|1270.08|1268.9|1265.9|0
1739551800000|2025-02-14 16:50:00|1269.12|1266.12|1272.42|1269.42|1272.64|1269.64|1267.8|1264.8|0
1739552100000|2025-02-14 16:55:00|1272.2|1269.2|1273.96|1270.96|1274.62|1271.62|1271.32|1268.32|0
1739552400000|2025-02-14 17:00:00|1274.18|1271.18|1272.64|1269.64|1274.18|1271.18|1272.2|1269.2|0
1739552700000|2025-02-14 17:05:00|1272.42|1269.42|1268.89|1265.89|1272.42|1269.42|1268.67|1265.67|0
1739553000000|2025-02-14 17:10:00|1268.67|1265.67|1268.45|1265.45|1268.67|1265.67|1266.25|1263.25|0
1739553300000|2025-02-14 17:15:00|1268.67|1265.67|1268.67|1265.67|1269.11|1266.11|1266.91|1263.91|0
1739553600000|2025-02-14 17:20:00|1268.89|1265.89|1267.57|1264.57|1269.77|1266.77|1266.91|1263.91|0
1739553900000|2025-02-14 17:25:00|1267.79|1264.79|1266.03|1263.03|1268.23|1265.23|1265.59|1262.59|0
1739554200000|2025-02-14 17:30:00|1266.47|1263.47|1266.91|1263.91|1267.13|1264.13|1264.49|1261.49|0
1739554500000|2025-02-14 17:35:00|1267.13|1264.13|1266.03|1263.03|1268.23|1265.23|1266.03|1263.03|0
1739554800000|2025-02-14 17:40:00|1265.81|1262.81|1265.58|1262.58|1266.91|1263.91|1263.82|1260.82|0
1739555100000|2025-02-14 17:45:00|1265.36|1262.36|1269.55|1266.55|1269.55|1266.55|1265.14|1262.14|0
1739555400000|2025-02-14 17:50:00|1269.77|1266.77|1271.53|1268.53|1271.53|1268.53|1269.32|1266.32|0
1739555700000|2025-02-14 17:55:00|1271.31|1268.31|1271.08|1268.08|1272.19|1269.19|1269.98|1266.98|0
1739556000000|2025-02-14 18:00:00|1271.31|1268.31|1271.3|1268.3|1272.41|1269.41|1269.98|1266.98|0
1739556300000|2025-02-14 18:05:00|1271.08|1268.08|1271.96|1268.96|1272.4|1269.4|1270.64|1267.64|0
1739556600000|2025-02-14 18:10:00|1271.74|1268.74|1271.08|1268.08|1272.62|1269.62|1270.64|1267.64|0
1739556900000|2025-02-14 18:15:00|1270.03|1268.43|1270.66|1269.06|1271.36|1269.76|1268.91|1267.31|0
1739557200000|2025-02-14 18:20:00|1270.34|1268.74|1270.11|1268.51|1270.74|1269.14|1269.4|1267.8|0
1739557500000|2025-02-14 18:25:00|1269.89|1268.29|1269.83|1268.23|1270.08|1268.48|1268.02|1266.42|0
1739557800000|2025-02-14 18:30:00|1271.08|1268.08|1275.26|1272.26|1275.71|1272.71|1271.08|1268.08|0
1739558100000|2025-02-14 18:35:00|1275.04|1272.04|1275.26|1272.26|1275.93|1272.93|1273.94|1270.94|0
1739558400000|2025-02-14 18:40:00|1275.48|1272.48|1276.14|1273.14|1276.81|1273.81|1275.48|1272.48|0
1739558700000|2025-02-14 18:45:00|1274.98|1273.38|1276.27|1274.67|1276.63|1275.03|1274.85|1273.25|0
1739559000000|2025-02-14 18:50:00|1276.49|1274.89|1276.04|1274.44|1276.86|1275.26|1275.39|1273.79|0
1739559300000|2025-02-14 18:55:00|1275.82|1274.22|1275.05|1273.45|1276.32|1274.72|1275.05|1273.45|0
1739559600000|2025-02-14 19:00:00|1274.83|1273.23|1275.06|1273.46|1275.99|1274.39|1274.15|1272.55|0
1739559900000|2025-02-14 19:05:00|1274.84|1273.24|1275.52|1273.92|1275.71|1274.11|1274.7|1273.1|0
1739560200000|2025-02-14 19:10:00|1275.57|1273.97|1277.06|1275.46|1277.16|1275.56|1275.52|1273.92|0
1739560500000|2025-02-14 19:15:00|1276.84|1275.24|1274.8|1273.2|1277.07|1275.47|1274.14|1272.54|0
1739560800000|2025-02-14 19:20:00|1274.58|1272.98|1274.24|1272.64|1274.8|1273.2|1273.55|1271.95|0
1739561100000|2025-02-14 19:25:00|1274.18|1272.58|1271.87|1270.27|1274.4|1272.8|1271.34|1269.74|0
1739561400000|2025-02-14 19:30:00|1272.59|1269.59|1272.59|1269.59|1273.04|1270.04|1271.05|1268.05|0
1739561700000|2025-02-14 19:35:00|1272.37|1269.37|1273.25|1270.25|1274.14|1271.14|1271.49|1268.49|0
1739562000000|2025-02-14 19:40:00|1273.03|1270.03|1273.47|1270.47|1273.69|1270.69|1272.37|1269.37|0
1739562300000|2025-02-14 19:45:00|1272.22|1270.62|1271.67|1270.07|1272.95|1271.35|1270.6|1269|0
1739562600000|2025-02-14 19:50:00|1271.45|1269.85|1271.2|1269.6|1272.24|1270.64|1269.25|1267.65|0
1739562900000|2025-02-14 19:55:00|1270.98|1269.38|1272.19|1270.59|1272.84|1271.24|1269.73|1268.13|0
1739563200000|2025-02-14 20:00:00|1271.61|1270.01|1270.37|1268.77|1271.74|1270.14|1269.53|1267.93|0
1739563500000|2025-02-14 20:05:00|1270.41|1268.81|1270.48|1268.88|1270.66|1269.06|1269.63|1268.03|0
1739563800000|2025-02-14 20:10:00|1270.71|1269.11|1271.23|1269.63|1271.23|1269.63|1269.01|1267.41|0
1739564100000|2025-02-14 20:15:00|1272.37|1269.37|1272.81|1269.81|1273.69|1270.69|1271.92|1268.92|0
1739564400000|2025-02-14 20:20:00|1273.03|1270.03|1269.94|1266.94|1273.25|1270.25|1269.94|1266.94|0
1739564700000|2025-02-14 20:25:00|1270.16|1267.16|1268.62|1265.62|1270.82|1267.82|1268.18|1265.18|0
1739565000000|2025-02-14 20:30:00|1268.4|1265.4|1271.48|1268.48|1271.48|1268.48|1267.74|1264.74|0
1739565300000|2025-02-14 20:35:00|1271.26|1268.26|1272.58|1269.58|1272.8|1269.8|1270.6|1267.6|0
1739565600000|2025-02-14 20:40:00|1272.8|1269.8|1268.83|1265.83|1272.8|1269.8|1267.95|1264.95|0
1739565900000|2025-02-14 20:45:00|1269.05|1266.05|1267.84|1264.84|1269.27|1266.27|1267.4|1264.4|0
1739566200000|2025-02-14 20:50:00|1270.71|1267.71|1272.47|1269.47|1273.35|1270.35|1268.94|1265.94|0
1739566500000|2025-02-14 20:55:00|1272.25|1269.25|1267.84|1264.84|1272.91|1269.91|1267.84|1264.84|0
1739566800000|2025-02-14 21:00:00|1268.06|1265.06|1267.84|1264.84|1268.72|1265.72|1265.64|1262.64|0
1739567100000|2025-02-14 21:05:00|1267.62|1264.62|1269.16|1266.16|1269.6|1266.6|1267.4|1264.4|0
1739567400000|2025-02-14 21:10:00|1268.94|1265.94|1269.6|1266.6|1270.04|1267.04|1268.06|1265.06|0
1739755200000|2025-02-17 01:20:00|1271.66|1270.06|1273.05|1271.45|1274.21|1272.61|1268.52|1266.92|0
1739755500000|2025-02-17 01:25:00|1272.95|1271.35|1273.41|1271.81|1273.41|1271.81|1267.58|1265.98|0
1739755800000|2025-02-17 01:30:00|1273.26|1271.66|1272.65|1271.05|1274.35|1272.75|1272.38|1270.78|0
1739756100000|2025-02-17 01:35:00|1272.53|1270.93|1273.18|1271.58|1275.01|1273.41|1272.43|1270.83|0
1739756400000|2025-02-17 01:40:00|1273.28|1271.68|1272.76|1271.16|1273.28|1271.68|1271.56|1269.96|0
1739756700000|2025-02-17 01:45:00|1272.53|1270.93|1272.68|1271.08|1273.41|1271.81|1271.34|1269.74|0
1739757000000|2025-02-17 01:50:00|1272.8|1271.2|1272.59|1270.99|1273.31|1271.71|1272.07|1270.47|0
1739757300000|2025-02-17 01:55:00|1272.5|1270.9|1272.15|1270.55|1272.77|1271.17|1271.78|1270.18|0
1739757600000|2025-02-17 02:00:00|1272.37|1270.77|1273.54|1271.94|1273.67|1272.07|1270.21|1268.61|0
1739757900000|2025-02-17 02:05:00|1273.32|1271.72|1272.26|1270.66|1273.82|1272.22|1271.62|1270.02|0
1739758200000|2025-02-17 02:10:00|1272.4|1270.8|1274.87|1273.27|1275.19|1273.59|1272.25|1270.65|0
1739758500000|2025-02-17 02:15:00|1274.65|1273.05|1274.06|1272.46|1275.39|1273.79|1274.06|1272.46|0
1739758800000|2025-02-17 02:20:00|1274.28|1272.68|1274.57|1272.97|1278.92|1277.32|1273.51|1271.91|0
1739759100000|2025-02-17 02:25:00|1274.53|1272.93|1275.82|1274.22|1276.72|1275.12|1274.21|1272.61|0
1739759400000|2025-02-17 02:30:00|1276.04|1274.44|1276.44|1274.84|1280.19|1278.59|1274.75|1273.15|0
1739759700000|2025-02-17 02:35:00|1276.37|1274.77|1276.13|1274.53|1277.54|1275.94|1276.02|1274.42|0
1739760000000|2025-02-17 02:40:00|1276.24|1274.64|1276.43|1274.83|1276.43|1274.83|1276.24|1274.64|0
1739760300000|2025-02-17 02:45:00|1275.68|1272.68|1275.9|1272.9|1276.12|1273.12|1275.46|1272.46|0
1739760600000|2025-02-17 02:50:00|1275.68|1272.68|1276.12|1273.12|1276.12|1273.12|1275.68|1272.68|0
1739760900000|2025-02-17 02:55:00|1276.34|1273.34|1276.34|1273.34|1276.34|1273.34|1276.12|1273.12|0
1739761200000|2025-02-17 03:00:00|1276.56|1273.56|1276.34|1273.34|1276.56|1273.56|1276|1273|0
1739761500000|2025-02-17 03:05:00|1276.12|1273.12|1276.12|1273.12|1276.56|1273.56|1275.89|1272.89|0
1739761800000|2025-02-17 03:10:00|1276.34|1273.34|1276.44|1273.44|1276.56|1273.56|1276.11|1273.11|0
1739762100000|2025-02-17 03:15:00|1276.56|1273.56|1276.56|1273.56|1276.78|1273.78|1276.33|1273.33|0
1739762400000|2025-02-17 03:20:00|1276.33|1273.33|1276.33|1273.33|1276.55|1273.55|1276.33|1273.33|0
1739762700000|2025-02-17 03:25:00|1276.11|1273.11|1276.33|1273.33|1276.33|1273.33|1276.11|1273.11|0
1739763000000|2025-02-17 03:30:00|1276.11|1273.11|1275.01|1272.01|1276.11|1273.11|1275.01|1272.01|0
1739763300000|2025-02-17 03:35:00|1275.23|1272.23|1275.23|1272.23|1275.45|1272.45|1275.01|1272.01|0
1739763600000|2025-02-17 03:40:00|1275.01|1272.01|1275.45|1272.45|1275.45|1272.45|1275.01|1272.01|0
1739763900000|2025-02-17 03:45:00|1275.67|1272.67|1275.67|1272.67|1275.89|1272.89|1275.45|1272.45|0
1739764200000|2025-02-17 03:50:00|1275.77|1272.77|1276.11|1273.11|1276.11|1273.11|1275.77|1272.77|0
1739764500000|2025-02-17 03:55:00|1276.33|1273.33|1276.55|1273.55|1276.55|1273.55|1276.33|1273.33|0
1739764800000|2025-02-17 04:00:00|1276.33|1273.33|1275.66|1272.66|1276.55|1273.55|1275.44|1272.44|0
1739765100000|2025-02-17 04:05:00|1275.44|1272.44|1275.44|1272.44|1275.44|1272.44|1275|1272|0
1739765400000|2025-02-17 04:10:00|1275.22|1272.22|1275.44|1272.44|1275.44|1272.44|1275.22|1272.22|0
1739765700000|2025-02-17 04:15:00|1275.66|1272.66|1275.66|1272.66|1275.66|1272.66|1275.44|1272.44|0
1739766000000|2025-02-17 04:20:00|1275.77|1272.77|1275.66|1272.66|1275.88|1272.88|1275.66|1272.66|0
1739766300000|2025-02-17 04:25:00|1275.44|1272.44|1275.88|1272.88|1275.88|1272.88|1275.44|1272.44|0
1739766600000|2025-02-17 04:30:00|1275.99|1272.99|1277.65|1274.65|1277.65|1274.65|1275.88|1272.88|0
1739766900000|2025-02-17 04:35:00|1277.42|1274.42|1277.64|1274.64|1277.87|1274.87|1277.42|1274.42|0
1739767200000|2025-02-17 04:40:00|1277.75|1274.75|1277.75|1274.75|1277.87|1274.87|1277.42|1274.42|0
1739767500000|2025-02-17 04:45:00|1277.86|1274.86|1277.86|1274.86|1277.86|1274.86|1277.64|1274.64|0
1739767800000|2025-02-17 04:50:00|1277.97|1274.97|1278.75|1275.75|1278.75|1275.75|1277.86|1274.86|0
1739768100000|2025-02-17 04:55:00|1278.53|1275.53|1278.75|1275.75|1278.75|1275.75|1278.52|1275.52|0
1739768400000|2025-02-17 05:00:00|1278.52|1275.52|1278.97|1275.97|1278.97|1275.97|1278.52|1275.52|0
1739768700000|2025-02-17 05:05:00|1278.74|1275.74|1278.74|1275.74|1278.97|1275.97|1278.41|1275.41|0
1739769000000|2025-02-17 05:10:00|1278.85|1275.85|1279.41|1276.41|1279.51|1276.51|1278.74|1275.74|0
1739769300000|2025-02-17 05:15:00|1279.51|1276.51|1279.85|1276.85|1280.29|1277.29|1279.41|1276.41|0
1739769600000|2025-02-17 05:20:00|1280.07|1277.07|1280.07|1277.07|1280.17|1277.17|1279.63|1276.63|0
1739769900000|2025-02-17 05:25:00|1279.85|1276.85|1279.84|1276.84|1280.07|1277.07|1279.62|1276.62|0
1739770200000|2025-02-17 05:30:00|1279.62|1276.62|1278.74|1275.74|1279.62|1276.62|1278.74|1275.74|0
1739770500000|2025-02-17 05:35:00|1278.52|1275.52|1279.18|1276.18|1279.18|1276.18|1278.52|1275.52|0
1739770800000|2025-02-17 05:40:00|1279.4|1276.4|1279.18|1276.18|1279.4|1276.4|1278.96|1275.96|0
1739771100000|2025-02-17 05:45:00|1279.4|1276.4|1278.96|1275.96|1279.4|1276.4|1278.96|1275.96|0
1739771400000|2025-02-17 05:50:00|1278.84|1275.84|1278.96|1275.96|1279.18|1276.18|1278.74|1275.74|0
1739771700000|2025-02-17 05:55:00|1279.06|1276.06|1278.96|1275.96|1279.18|1276.18|1278.96|1275.96|0
1739772000000|2025-02-17 06:00:00|1278.73|1275.73|1279.18|1276.18|1279.4|1276.4|1278.73|1275.73|0
1739772300000|2025-02-17 06:05:00|1279.4|1276.4|1278.51|1275.51|1279.4|1276.4|1278.4|1275.4|0
1739772600000|2025-02-17 06:10:00|1278.4|1275.4|1278.51|1275.51|1278.51|1275.51|1278.29|1275.29|0
1739772900000|2025-02-17 06:15:00|1278.62|1275.62|1278.73|1275.73|1278.73|1275.73|1278.51|1275.51|0
1739773200000|2025-02-17 06:20:00|1278.51|1275.51|1278.73|1275.73|1278.73|1275.73|1278.29|1275.29|0
1739773500000|2025-02-17 06:25:00|1278.61|1275.61|1278.51|1275.51|1278.95|1275.95|1278.29|1275.29|0
1739773800000|2025-02-17 06:30:00|1278.61|1275.61|1277.62|1274.62|1278.95|1275.95|1277.62|1274.62|0
1739774100000|2025-02-17 06:35:00|1277.84|1274.84|1278.29|1275.29|1278.29|1275.29|1277.62|1274.62|0
1739774400000|2025-02-17 06:40:00|1278.17|1275.17|1278.28|1275.28|1278.51|1275.51|1278.06|1275.06|0
1739774700000|2025-02-17 06:45:00|1278.51|1275.51|1278.95|1275.95|1278.95|1275.95|1278.39|1275.39|0
1739775000000|2025-02-17 06:50:00|1278.73|1275.73|1278.95|1275.95|1279.17|1276.17|1278.73|1275.73|0
1739775300000|2025-02-17 06:55:00|1279.17|1276.17|1279.05|1276.05|1279.17|1276.17|1278.94|1275.94|0
1739775600000|2025-02-17 07:00:00|1278.94|1275.94|1278.28|1275.28|1279.17|1276.17|1278.28|1275.28|0
1739775900000|2025-02-17 07:05:00|1278.06|1275.06|1278.06|1275.06|1278.28|1275.28|1277.84|1274.84|0
1739776200000|2025-02-17 07:10:00|1277.94|1274.94|1277.62|1274.62|1278.06|1275.06|1277.62|1274.62|0
1739776500000|2025-02-17 07:15:00|1277.4|1274.4|1277.84|1274.84|1278.06|1275.06|1277.17|1274.17|0
1739776800000|2025-02-17 07:20:00|1277.72|1274.72|1277.61|1274.61|1277.84|1274.84|1277.17|1274.17|0
1739777100000|2025-02-17 07:25:00|1277.39|1274.39|1277.39|1274.39|1277.83|1274.83|1277.17|1274.17|0
1739777400000|2025-02-17 07:30:00|1277.17|1274.17|1277.95|1274.95|1277.95|1274.95|1277.17|1274.17|0
1739777700000|2025-02-17 07:35:00|1277.83|1274.83|1277.51|1274.51|1277.95|1274.95|1277.51|1274.51|0
1739778000000|2025-02-17 07:40:00|1277.61|1274.61|1275.96|1272.96|1277.73|1274.73|1275.74|1272.74|0
1739778300000|2025-02-17 07:45:00|1276.18|1273.18|1275.08|1272.08|1276.18|1273.18|1274.86|1271.86|0
1739778600000|2025-02-17 07:50:00|1275.18|1272.18|1275.08|1272.08|1275.3|1272.3|1274.63|1271.63|0
1739778900000|2025-02-17 07:55:00|1274.85|1271.85|1274.63|1271.63|1275.3|1272.3|1274.41|1271.41|0
1739779200000|2025-02-17 08:00:00|1274.85|1271.85|1275.29|1272.29|1275.51|1272.51|1274.19|1271.19|0
1739779500000|2025-02-17 08:05:00|1275.51|1272.51|1276.4|1273.4|1276.62|1273.62|1275.51|1272.51|0
1739779800000|2025-02-17 08:10:00|1276.62|1273.62|1277.06|1274.06|1277.06|1274.06|1276.18|1273.18|0
1739780100000|2025-02-17 08:15:00|1276.84|1273.84|1276.17|1273.17|1277.06|1274.06|1275.95|1272.95|0
1739780400000|2025-02-17 08:20:00|1275.95|1272.95|1276.39|1273.39|1277.06|1274.06|1275.95|1272.95|0
1739780700000|2025-02-17 08:25:00|1276.61|1273.61|1274.41|1271.41|1276.61|1273.61|1274.19|1271.19|0
1739781000000|2025-02-17 08:30:00|1274.29|1271.29|1274.63|1271.63|1274.85|1271.85|1274.29|1271.29|0
1739781300000|2025-02-17 08:35:00|1274.51|1271.51|1274.85|1271.85|1275.07|1272.07|1274.41|1271.41|0
1739781600000|2025-02-17 08:40:00|1275.07|1272.07|1274.18|1271.18|1275.29|1272.29|1274.18|1271.18|0
1739781900000|2025-02-17 08:45:00|1274.29|1271.29|1274.84|1271.84|1275.07|1272.07|1274.18|1271.18|0
1739782200000|2025-02-17 08:50:00|1274.95|1271.95|1274.4|1271.4|1275.06|1272.06|1274.4|1271.4|0
1739782500000|2025-02-17 08:55:00|1274.51|1271.51|1273.96|1270.96|1274.62|1271.62|1273.62|1270.62|0
1739782800000|2025-02-17 09:00:00|1274.18|1271.18|1273.74|1270.74|1274.84|1271.84|1273.52|1270.52|0
1739783100000|2025-02-17 09:05:00|1273.84|1270.84|1275.28|1272.28|1275.28|1272.28|1273.74|1270.74|0
1739783400000|2025-02-17 09:10:00|1275.17|1272.17|1276.38|1273.38|1276.38|1273.38|1275.06|1272.06|0
1739783700000|2025-02-17 09:15:00|1276.6|1273.6|1276.6|1273.6|1276.83|1273.83|1276.38|1273.38|0
1739784000000|2025-02-17 09:20:00|1276.38|1273.38|1275.72|1272.72|1276.6|1273.6|1275.28|1272.28|0
1739784300000|2025-02-17 09:25:00|1275.94|1272.94|1275.5|1272.5|1275.94|1272.94|1275.28|1272.28|0
1739784600000|2025-02-17 09:30:00|1275.28|1272.28|1274.84|1271.84|1275.28|1272.28|1274.62|1271.62|0
1739784900000|2025-02-17 09:35:00|1274.62|1271.62|1276.16|1273.16|1276.16|1273.16|1274.39|1271.39|0
1739785200000|2025-02-17 09:40:00|1276.38|1273.38|1275.72|1272.72|1276.82|1273.82|1274.28|1271.28|0
1739785500000|2025-02-17 09:45:00|1275.5|1272.5|1276.16|1273.16|1276.38|1273.38|1275.28|1272.28|0
1739785800000|2025-02-17 09:50:00|1276.04|1273.04|1277.26|1274.26|1277.26|1274.26|1275.72|1272.72|0
1739786100000|2025-02-17 09:55:00|1277.48|1274.48|1278.14|1275.14|1278.36|1275.36|1277.26|1274.26|0
1739786400000|2025-02-17 10:00:00|1277.92|1274.92|1278.14|1275.14|1278.8|1275.8|1277.92|1274.92|0
1739786700000|2025-02-17 10:05:00|1277.92|1274.92|1278.14|1275.14|1278.36|1275.36|1277.7|1274.7|0
1739787000000|2025-02-17 10:10:00|1277.92|1274.92|1277.92|1274.92|1278.14|1275.14|1277.7|1274.7|0
1739787300000|2025-02-17 10:15:00|1278.02|1275.02|1277.7|1274.7|1278.02|1275.02|1277.48|1274.48|0
1739787600000|2025-02-17 10:20:00|1277.92|1274.92|1277.47|1274.47|1278.14|1275.14|1277.03|1274.03|0
1739787900000|2025-02-17 10:25:00|1277.25|1274.25|1277.47|1274.47|1277.92|1274.92|1277.25|1274.25|0
1739788200000|2025-02-17 10:30:00|1277.69|1274.69|1277.69|1274.69|1277.69|1274.69|1277.25|1274.25|0
1739788500000|2025-02-17 10:35:00|1277.58|1274.58|1278.13|1275.13|1278.36|1275.36|1277.47|1274.47|0
1739788800000|2025-02-17 10:40:00|1278.24|1275.24|1278.13|1275.13|1278.36|1275.36|1277.91|1274.91|0
1739789100000|2025-02-17 10:45:00|1278.35|1275.35|1278.35|1275.35|1278.35|1275.35|1278.13|1275.13|0
1739789400000|2025-02-17 10:50:00|1278.46|1275.46|1278.35|1275.35|1278.57|1275.57|1277.91|1274.91|0
1739789700000|2025-02-17 10:55:00|1278.24|1275.24|1278.79|1275.79|1278.79|1275.79|1278.02|1275.02|0
1739790000000|2025-02-17 11:00:00|1279.01|1276.01|1279.45|1276.45|1279.46|1276.46|1279.01|1276.01|0
1739790300000|2025-02-17 11:05:00|1279.23|1276.23|1279.67|1276.67|1279.9|1276.9|1279.23|1276.23|0
1739790600000|2025-02-17 11:10:00|1279.78|1276.78|1279.67|1276.67|1279.89|1276.89|1279.67|1276.67|0
1739790900000|2025-02-17 11:15:00|1279.89|1276.89|1279.89|1276.89|1280.12|1277.12|1279.67|1276.67|0
1739791200000|2025-02-17 11:20:00|1280|1277|1278.57|1275.57|1280.11|1277.11|1278.57|1275.57|0
1739791500000|2025-02-17 11:25:00|1278.35|1275.35|1277.13|1274.13|1278.57|1275.57|1276.8|1273.8|0
1739791800000|2025-02-17 11:30:00|1277.24|1274.24|1277.02|1274.02|1277.46|1274.46|1276.8|1273.8|0
1739792100000|2025-02-17 11:35:00|1277.24|1274.24|1276.58|1273.58|1277.46|1274.46|1276.58|1273.58|0
1739792400000|2025-02-17 11:40:00|1276.8|1273.8|1277.02|1274.02|1277.46|1274.46|1276.8|1273.8|0
1739792700000|2025-02-17 11:45:00|1277.24|1274.24|1276.36|1273.36|1277.24|1274.24|1276.36|1273.36|0
1739793000000|2025-02-17 11:50:00|1276.58|1273.58|1276.58|1273.58|1277.02|1274.02|1276.36|1273.36|0
1739793300000|2025-02-17 11:55:00|1276.35|1273.35|1277.02|1274.02|1277.02|1274.02|1276.35|1273.35|0
1739793600000|2025-02-17 12:00:00|1277.46|1274.46|1276.79|1273.79|1277.46|1274.46|1276.79|1273.79|0
1739793900000|2025-02-17 12:05:00|1277.01|1274.01|1278.34|1275.34|1278.34|1275.34|1277.01|1274.01|0
1739794200000|2025-02-17 12:10:00|1278.12|1275.12|1279|1276|1279|1276|1278.12|1275.12|0
1739794500000|2025-02-17 12:15:00|1279.22|1276.22|1279|1276|1279.22|1276.22|1279|1276|0
1739794800000|2025-02-17 12:20:00|1279.1|1276.1|1279.22|1276.22|1279.66|1276.66|1279.1|1276.1|0
1739795100000|2025-02-17 12:25:00|1279.44|1276.44|1279.44|1276.44|1279.66|1276.66|1279.44|1276.44|0
1739795400000|2025-02-17 12:30:00|1279.54|1276.54|1278.55|1275.55|1279.54|1276.54|1278.55|1275.55|0
1739795700000|2025-02-17 12:35:00|1278.78|1275.78|1279.22|1276.22|1279.66|1276.66|1278.78|1275.78|0
1739796000000|2025-02-17 12:40:00|1279.32|1276.32|1279.32|1276.32|1279.54|1276.54|1279.1|1276.1|0
1739796300000|2025-02-17 12:45:00|1279.2|1276.2|1279.76|1276.76|1280.2|1277.2|1278.88|1275.88|0
1739796600000|2025-02-17 12:50:00|1279.54|1276.54|1278.88|1275.88|1279.76|1276.76|1278.88|1275.88|0
1739796900000|2025-02-17 12:55:00|1278.98|1275.98|1279.32|1276.32|1279.32|1276.32|1278.66|1275.66|0
1739797200000|2025-02-17 13:00:00|1279.1|1276.1|1279.1|1276.1|1279.32|1276.32|1278.65|1275.65|0
1739797500000|2025-02-17 13:05:00|1279.32|1276.32|1279.76|1276.76|1279.98|1276.98|1279.32|1276.32|0
1739797800000|2025-02-17 13:10:00|1279.98|1276.98|1279.98|1276.98|1280.2|1277.2|1279.76|1276.76|0
1739798100000|2025-02-17 13:15:00|1279.76|1276.76|1279.98|1276.98|1279.98|1276.98|1279.75|1276.75|0
1739798400000|2025-02-17 13:20:00|1279.75|1276.75|1279.97|1276.97|1280.42|1277.42|1279.75|1276.75|0
1739798700000|2025-02-17 13:25:00|1280.2|1277.2|1280.19|1277.19|1280.64|1277.64|1279.97|1276.97|0
1739799000000|2025-02-17 13:30:00|1279.97|1276.97|1279.75|1276.75|1280.42|1277.42|1279.31|1276.31|0
1739799300000|2025-02-17 13:35:00|1279.53|1276.53|1279.75|1276.75|1279.75|1276.75|1279.31|1276.31|0
1739799600000|2025-02-17 13:40:00|1279.31|1276.31|1280.19|1277.19|1280.41|1277.41|1279.31|1276.31|0
1739799900000|2025-02-17 13:45:00|1279.97|1276.97|1280.41|1277.41|1280.41|1277.41|1279.75|1276.75|0
1739800200000|2025-02-17 13:50:00|1280.63|1277.63|1280.63|1277.63|1280.85|1277.85|1280.41|1277.41|0
1739800500000|2025-02-17 13:55:00|1280.52|1277.52|1280.63|1277.63|1280.63|1277.63|1280.41|1277.41|0
1739800800000|2025-02-17 14:00:00|1280.41|1277.41|1281.29|1278.29|1281.51|1278.51|1280.41|1277.41|0
1739801100000|2025-02-17 14:05:00|1281.51|1278.51|1281.51|1278.51|1281.73|1278.73|1281.07|1278.07|0
1739801400000|2025-02-17 14:10:00|1281.73|1278.73|1280.73|1277.73|1281.73|1278.73|1280.63|1277.63|0
1739801700000|2025-02-17 14:15:00|1280.63|1277.63|1280.18|1277.18|1281.29|1278.29|1280.18|1277.18|0
1739802000000|2025-02-17 14:20:00|1280.41|1277.41|1279.08|1276.08|1280.41|1277.41|1279.08|1276.08|0
1739802300000|2025-02-17 14:25:00|1278.86|1275.86|1278.64|1275.64|1279.08|1276.08|1278.2|1275.2|0
1739802600000|2025-02-17 14:30:00|1278.2|1275.2|1275.38|1272.38|1278.2|1275.2|1275.16|1272.16|0
1739802900000|2025-02-17 14:35:00|1274.71|1271.71|1272.95|1269.95|1274.93|1271.93|1272.07|1269.07|0
1739803200000|2025-02-17 14:40:00|1273.17|1270.17|1273.17|1270.17|1273.83|1270.83|1272.07|1269.07|0
1739803500000|2025-02-17 14:45:00|1273.39|1270.39|1273.39|1270.39|1274.27|1271.27|1272.95|1269.95|0
1739803800000|2025-02-17 14:50:00|1273.61|1270.61|1273.61|1270.61|1274.27|1271.27|1273.39|1270.39|0
1739804100000|2025-02-17 14:55:00|1273.83|1270.83|1274.05|1271.05|1274.49|1271.49|1273.61|1270.61|0
1739804400000|2025-02-17 15:00:00|1274.27|1271.27|1274.27|1271.27|1274.27|1271.27|1272.72|1269.72|0
1739804700000|2025-02-17 15:05:00|1274.05|1271.05|1274.49|1271.49|1274.71|1271.71|1273.83|1270.83|0
1739805000000|2025-02-17 15:10:00|1274.71|1271.71|1274.04|1271.04|1274.71|1271.71|1273.38|1270.38|0
1739805300000|2025-02-17 15:15:00|1274.27|1271.27|1275.15|1272.15|1275.37|1272.37|1274.04|1271.04|0
1739805600000|2025-02-17 15:20:00|1275.37|1272.37|1275.15|1272.15|1275.59|1272.59|1274.7|1271.7|0
1739805900000|2025-02-17 15:25:00|1274.93|1271.93|1275.59|1272.59|1275.59|1272.59|1274.7|1271.7|0
1739806200000|2025-02-17 15:30:00|1275.81|1272.81|1276.03|1273.03|1276.03|1273.03|1275.37|1272.37|0
1739806500000|2025-02-17 15:35:00|1275.81|1272.81|1276.47|1273.47|1276.47|1273.47|1275.81|1272.81|0
1739806800000|2025-02-17 15:40:00|1276.25|1273.25|1276.25|1273.25|1276.69|1273.69|1275.8|1272.8|0
1739807100000|2025-02-17 15:45:00|1276.35|1273.35|1276.02|1273.02|1276.47|1273.47|1275.58|1272.58|0
1739807400000|2025-02-17 15:50:00|1275.8|1272.8|1275.58|1272.58|1276.02|1273.02|1275.36|1272.36|0
1739807700000|2025-02-17 15:55:00|1275.36|1272.36|1276.46|1273.46|1276.68|1273.68|1274.92|1271.92|0
1739808000000|2025-02-17 16:00:00|1276.24|1273.24|1277.79|1274.79|1278.01|1275.01|1275.8|1272.8|0
1739808300000|2025-02-17 16:05:00|1278.01|1275.01|1278.45|1275.45|1278.67|1275.67|1277.79|1274.79|0
1739808600000|2025-02-17 16:10:00|1278.67|1275.67|1278.67|1275.67|1278.67|1275.67|1278.01|1275.01|0
1739808900000|2025-02-17 16:15:00|1278.89|1275.89|1279.99|1276.99|1279.99|1276.99|1278.89|1275.89|0
1739809200000|2025-02-17 16:20:00|1280.21|1277.21|1280.54|1277.54|1280.76|1277.76|1280.1|1277.1|0
1739809500000|2025-02-17 16:25:00|1280.76|1277.76|1281.2|1278.2|1281.2|1278.2|1280.32|1277.32|0
1739809800000|2025-02-17 16:30:00|1280.98|1277.98|1279.97|1276.77|1281.74|1278.54|1279.75|1276.55|0
1739810100000|2025-02-17 16:35:00|1280.19|1276.99|1280.86|1277.66|1280.86|1277.66|1279.75|1276.55|0
1739810400000|2025-02-17 16:40:00|1281.08|1277.88|1281.3|1278.1|1281.3|1278.1|1280.85|1277.65|0
1739810700000|2025-02-17 16:45:00|1281.4|1278.2|1281.07|1277.87|1281.74|1278.54|1280.85|1277.65|0
1739811000000|2025-02-17 16:50:00|1280.96|1277.76|1281.07|1277.87|1281.51|1278.31|1280.85|1277.65|0
1739811300000|2025-02-17 16:55:00|1280.85|1277.65|1279.97|1276.77|1280.85|1277.65|1279.97|1276.77|0
1739811600000|2025-02-17 17:00:00|1279.75|1276.55|1279.31|1276.11|1279.97|1276.77|1279.31|1276.11|0
1739811900000|2025-02-17 17:05:00|1279.41|1276.21|1279.08|1275.88|1279.53|1276.33|1278.86|1275.66|0
1739812200000|2025-02-17 17:10:00|1278.86|1275.66|1279.08|1275.88|1279.3|1276.1|1278.42|1275.22|0
1739812500000|2025-02-17 17:15:00|1278.86|1275.66|1279.08|1275.88|1279.3|1276.1|1278.86|1275.66|0
1739812800000|2025-02-17 17:20:00|1279.19|1275.99|1279.52|1276.32|1279.96|1276.76|1279.19|1275.99|0
1739813100000|2025-02-17 17:25:00|1279.74|1276.54|1279.74|1276.54|1279.96|1276.76|1279.52|1276.32|0
1739813400000|2025-02-17 17:30:00|1279.96|1276.76|1280.62|1277.42|1280.85|1277.65|1279.96|1276.76|0
1739813700000|2025-02-17 17:35:00|1280.84|1277.64|1280.84|1277.64|1281.07|1277.87|1280.62|1277.42|0
1739814000000|2025-02-17 17:40:00|1281.06|1277.86|1281.06|1277.86|1281.29|1278.09|1280.84|1277.64|0
1739814300000|2025-02-17 17:45:00|1280.84|1277.64|1280.84|1277.64|1281.06|1277.86|1279.52|1276.32|0
1739814600000|2025-02-17 17:50:00|1280.95|1277.75|1280.84|1277.64|1281.28|1278.08|1280.73|1277.53|0
1739814900000|2025-02-17 17:55:00|1280.95|1277.75|1280.4|1277.2|1280.95|1277.75|1280.18|1276.98|0
1739815200000|2025-02-17 18:00:00|1280.22|1277.02|1280.19|1276.99|1280.22|1277.02|1280.19|1276.99|0
1739815500000|2025-02-17 18:05:00|1280.18|1276.98|1280.18|1276.98|1280.18|1276.98|1280.18|1276.98|0
1739815800000|2025-02-17 18:10:00|1279.29|1276.09|1279.29|1276.09|1279.29|1276.09|1279.29|1276.09|0
1739816100000|2025-02-17 18:15:00|1280.18|1276.98|1279.29|1276.09|1280.18|1276.98|1279.29|1276.09|0
1739816400000|2025-02-17 18:20:00|1280.18|1276.98|1279.29|1276.09|1280.18|1276.98|1279.29|1276.09|0
1739816700000|2025-02-17 18:25:00|1278.4|1275.2|1279.29|1276.09|1279.29|1276.09|1278.4|1275.2|0
1739817000000|2025-02-17 18:30:00|1278.4|1275.2|1278.84|1275.64|1278.84|1275.64|1278.4|1275.2|0
1739817300000|2025-02-17 18:35:00|1279.29|1276.09|1279.29|1276.09|1279.29|1276.09|1279.29|1276.09|0
1739817900000|2025-02-17 18:45:00|1280.18|1276.98|1280.18|1276.98|1280.18|1276.98|1280.18|1276.98|0
1739818500000|2025-02-17 18:55:00|1280.19|1276.99|1280.18|1276.98|1280.23|1277.03|1280.18|1276.98|0
1739818800000|2025-02-17 19:00:00|1280.17|1276.97|1280.17|1276.97|1280.17|1276.97|1280.17|1276.97|0
1739819100000|2025-02-17 19:05:00|1280.21|1277.01|1280.17|1276.97|1280.21|1277.01|1280.17|1276.97|0
1739819700000|2025-02-17 19:15:00|1281.06|1277.86|1281.06|1277.86|1281.06|1277.86|1280.17|1276.97|0
1739820000000|2025-02-17 19:20:00|1281.96|1278.76|1281.95|1278.75|1281.96|1278.76|1281.95|1278.75|0
1739820300000|2025-02-17 19:25:00|1281.87|1278.67|1282.67|1279.47|1282.67|1279.47|1281.78|1278.58|0
1739820600000|2025-02-17 19:30:00|1281.78|1278.58|1281.78|1278.58|1282.22|1279.02|1281.78|1278.58|0
1739821200000|2025-02-17 19:40:00|1281.77|1278.57|1280.88|1277.68|1281.77|1278.57|1280.88|1277.68|0
1739821500000|2025-02-17 19:45:00|1281.77|1278.57|1281.77|1278.57|1281.77|1278.57|1281.77|1278.57|0
1739821800000|2025-02-17 19:50:00|1280.88|1277.68|1281.77|1278.57|1281.77|1278.57|1280.88|1277.68|0
1739822100000|2025-02-17 19:55:00|1282.66|1279.46|1281.77|1278.57|1282.66|1279.46|1281.77|1278.57|0
1739822700000|2025-02-17 20:05:00|1282.21|1279.01|1282.66|1279.46|1282.66|1279.46|1281.77|1278.57|0
1739823000000|2025-02-17 20:10:00|1282.21|1279.01|1281.77|1278.57|1282.66|1279.46|1281.77|1278.57|0
1739823300000|2025-02-17 20:15:00|1282.21|1279.01|1282.66|1279.46|1282.66|1279.46|1282.21|1279.01|0
1739823600000|2025-02-17 20:20:00|1283.54|1280.34|1284.44|1281.24|1284.44|1281.24|1283.54|1280.34|0
1739823900000|2025-02-17 20:25:00|1284.43|1281.23|1284.43|1281.23|1284.43|1281.23|1284.43|1281.23|0
1739824200000|2025-02-17 20:30:00|1283.54|1280.34|1284.43|1281.23|1284.43|1281.23|1283.54|1280.34|0
1739824500000|2025-02-17 20:35:00|1283.54|1280.34|1284.43|1281.23|1284.43|1281.23|1283.54|1280.34|0
1739825100000|2025-02-17 20:45:00|1285.32|1282.12|1285.32|1282.12|1285.32|1282.12|1285.32|1282.12|0
1739825400000|2025-02-17 20:50:00|1284.43|1281.23|1285.32|1282.12|1285.32|1282.12|1284.43|1281.23|0
1739825700000|2025-02-17 20:55:00|1286.22|1283.02|1285.23|1282.03|1286.22|1283.02|1284.34|1281.14|0
1739828400000|2025-02-17 21:40:00|1285.22|1282.02|1285.22|1282.02|1285.22|1282.02|1285.22|1282.02|0
1739829300000|2025-02-17 21:55:00|1285.89|1282.69|1285.89|1282.69|1285.89|1282.69|1285.89|1282.69|0
1739829600000|2025-02-17 22:00:00|1285.88|1282.68|1285.88|1282.68|1285.88|1282.68|1285.88|1282.68|0
1739830200000|2025-02-17 22:10:00|1285.71|1282.51|1285.71|1282.51|1285.71|1282.51|1285.71|1282.51|0
1739830500000|2025-02-17 22:15:00|1285.7|1282.5|1285.7|1282.5|1285.7|1282.5|1285.7|1282.5|0
1739832900000|2025-02-17 22:55:00|1285.43|1282.23|1284.81|1281.61|1285.43|1282.23|1284.81|1281.61|0
1739833200000|2025-02-17 23:00:00|1280.01|1276.81|1277.91|1274.71|1280.67|1277.47|1277.58|1274.38|0
1739833500000|2025-02-17 23:05:00|1278.13|1274.93|1276.59|1273.39|1278.13|1274.93|1276.59|1273.39|0
1739833800000|2025-02-17 23:10:00|1276.81|1273.61|1276.37|1273.17|1277.69|1274.49|1276.37|1273.17|0
1739834100000|2025-02-17 23:15:00|1276.59|1273.39|1276.37|1273.17|1276.81|1273.61|1276.15|1272.95|0
1739834400000|2025-02-17 23:20:00|1276.14|1272.94|1275.26|1272.06|1276.14|1272.94|1274.82|1271.62|0
1739834700000|2025-02-17 23:25:00|1275.04|1271.84|1275.26|1272.06|1275.7|1272.5|1274.82|1271.62|0
1739835000000|2025-02-17 23:30:00|1275.04|1271.84|1275.04|1271.84|1275.26|1272.06|1274.16|1270.96|0
1739835300000|2025-02-17 23:35:00|1274.82|1271.62|1273.27|1270.07|1274.82|1271.62|1273.05|1269.85|0
1739835600000|2025-02-17 23:40:00|1273.49|1270.29|1274.38|1271.18|1274.38|1271.18|1273.05|1269.85|0
1739835900000|2025-02-17 23:45:00|1274.15|1270.95|1276.02|1272.82|1276.14|1272.94|1274.15|1270.95|0
1739836200000|2025-02-17 23:50:00|1275.92|1272.72|1276.36|1273.16|1276.58|1273.38|1275.92|1272.72|0
1739836500000|2025-02-17 23:55:00|1276.46|1273.26|1276.8|1273.6|1276.8|1273.6|1276.36|1273.16|0
1739836800000|2025-02-18 00:00:00|1276.68|1273.48|1276.58|1273.38|1276.8|1273.6|1275.47|1272.27|0
1739837100000|2025-02-18 00:05:00|1276.46|1273.26|1276.36|1273.16|1277.24|1274.04|1276.14|1272.94|0
1739837400000|2025-02-18 00:10:00|1276.58|1273.38|1277.02|1273.82|1277.12|1273.92|1276.36|1273.16|0
1739837700000|2025-02-18 00:15:00|1277.24|1274.04|1277.24|1274.04|1277.9|1274.7|1277.24|1274.04|0
1739838000000|2025-02-18 00:20:00|1277.34|1274.14|1275.25|1272.05|1277.34|1274.14|1274.81|1271.61|0
1739838300000|2025-02-18 00:25:00|1275.03|1271.83|1275.47|1272.27|1275.91|1272.71|1275.03|1271.83|0
1739838600000|2025-02-18 00:30:00|1275.69|1272.49|1276.79|1273.59|1276.79|1273.59|1275.03|1271.83|0
1739838900000|2025-02-18 00:35:00|1276.57|1273.37|1276.79|1273.59|1277.23|1274.03|1276.46|1273.26|0
1739839200000|2025-02-18 00:40:00|1277.01|1273.81|1276.35|1273.15|1277.23|1274.03|1276.35|1273.15|0
1739839500000|2025-02-18 00:45:00|1276.57|1273.37|1276.57|1273.37|1276.79|1273.59|1276.35|1273.15|0
1739839800000|2025-02-18 00:50:00|1276.35|1273.15|1275.24|1272.04|1276.57|1273.37|1275.13|1271.93|0
1739840100000|2025-02-18 00:55:00|1275.69|1272.49|1277.45|1274.25|1277.45|1274.25|1275.02|1271.82|0
1739840400000|2025-02-18 01:00:00|1277.23|1274.03|1277.45|1274.25|1277.89|1274.69|1277.23|1274.03|0
1739840700000|2025-02-18 01:05:00|1277.33|1274.13|1278.33|1275.13|1278.55|1275.35|1277.23|1274.03|0
1739841000000|2025-02-18 01:10:00|1278.55|1275.35|1277.89|1274.69|1279.21|1276.01|1277.89|1274.69|0
1739841300000|2025-02-18 01:15:00|1278.11|1274.91|1277.67|1274.47|1278.33|1275.13|1277.67|1274.47|0
1739841600000|2025-02-18 01:20:00|1277.89|1274.69|1278.11|1274.91|1278.55|1275.35|1277.89|1274.69|0
1739841900000|2025-02-18 01:25:00|1277.89|1274.69|1277.44|1274.24|1278.11|1274.91|1277.22|1274.02|0
1739842200000|2025-02-18 01:30:00|1277.34|1274.34|1278.01|1275.01|1278.89|1275.89|1277.12|1274.12|0
1739842500000|2025-02-18 01:35:00|1278.23|1275.23|1278.45|1275.45|1278.55|1275.55|1277.89|1274.89|0
1739842800000|2025-02-18 01:40:00|1278.33|1275.33|1278.22|1275.22|1278.45|1275.45|1278|1275|0
1739843100000|2025-02-18 01:45:00|1278|1275|1278.22|1275.22|1278.44|1275.44|1277.78|1274.78|0
1739843400000|2025-02-18 01:50:00|1278.44|1275.44|1278.44|1275.44|1278.66|1275.66|1278|1275|0
1739843700000|2025-02-18 01:55:00|1278.66|1275.66|1278.44|1275.44|1278.66|1275.66|1278.22|1275.22|0
1739844000000|2025-02-18 02:00:00|1278.66|1275.66|1278|1275|1278.66|1275.66|1278|1275|0
1739844300000|2025-02-18 02:05:00|1278.11|1275.11|1277.56|1274.56|1278.11|1275.11|1277.34|1274.34|0
1739844600000|2025-02-18 02:10:00|1277.34|1274.34|1277.11|1274.11|1277.34|1274.34|1276.89|1273.89|0
1739844900000|2025-02-18 02:15:00|1277.34|1274.34|1278.44|1275.44|1278.66|1275.66|1277.11|1274.11|0
1739845200000|2025-02-18 02:20:00|1278.66|1275.66|1278.44|1275.44|1278.66|1275.66|1278.22|1275.22|0
1739845500000|2025-02-18 02:25:00|1278.66|1275.66|1277.99|1274.99|1278.66|1275.66|1277.99|1274.99|0
1739845800000|2025-02-18 02:30:00|1278.22|1275.22|1278.44|1275.44|1278.66|1275.66|1277.77|1274.77|0
1739846100000|2025-02-18 02:35:00|1278.66|1275.66|1279.64|1276.64|1279.76|1276.76|1278.21|1275.21|0
1739846400000|2025-02-18 02:40:00|1279.54|1276.54|1279.2|1276.2|1279.54|1276.54|1279.1|1276.1|0
1739846700000|2025-02-18 02:45:00|1279.32|1276.32|1279.32|1276.32|1279.32|1276.32|1278.87|1275.87|0
1739847000000|2025-02-18 02:50:00|1279.2|1276.2|1279.54|1276.54|1279.76|1276.76|1279.09|1276.09|0
1739847300000|2025-02-18 02:55:00|1279.76|1276.76|1279.76|1276.76|1279.98|1276.98|1279.54|1276.54|0
1739847600000|2025-02-18 03:00:00|1279.98|1276.98|1279.75|1276.75|1279.98|1276.98|1279.53|1276.53|0
1739847900000|2025-02-18 03:05:00|1279.53|1276.53|1279.31|1276.31|1279.64|1276.64|1279.31|1276.31|0
1739848200000|2025-02-18 03:10:00|1279.42|1276.42|1279.31|1276.31|1279.53|1276.53|1279.31|1276.31|0
1739848500000|2025-02-18 03:15:00|1279.53|1276.53|1279.53|1276.53|1279.53|1276.53|1279.09|1276.09|0
1739848800000|2025-02-18 03:20:00|1279.75|1276.75|1279.97|1276.97|1279.97|1276.97|1279.75|1276.75|0
1739849100000|2025-02-18 03:25:00|1280.19|1277.19|1279.75|1276.75|1280.19|1277.19|1279.75|1276.75|0
1739849400000|2025-02-18 03:30:00|1279.53|1276.53|1280.19|1277.19|1280.41|1277.41|1279.53|1276.53|0
1739849700000|2025-02-18 03:35:00|1280.41|1277.41|1279.97|1276.97|1280.41|1277.41|1279.97|1276.97|0
1739850000000|2025-02-18 03:40:00|1279.85|1276.85|1279.97|1276.97|1279.97|1276.97|1279.53|1276.53|0
1739850300000|2025-02-18 03:45:00|1279.75|1276.75|1280.07|1277.07|1280.19|1277.19|1279.75|1276.75|0
1739850600000|2025-02-18 03:50:00|1280.19|1277.19|1280.29|1277.29|1280.63|1277.63|1280.19|1277.19|0
1739850900000|2025-02-18 03:55:00|1280.19|1277.19|1280.41|1277.41|1280.41|1277.41|1279.97|1276.97|0
1739851200000|2025-02-18 04:00:00|1280.63|1277.63|1280.41|1277.41|1280.63|1277.63|1280.19|1277.19|0
1739851500000|2025-02-18 04:05:00|1280.18|1277.18|1280.18|1277.18|1280.18|1277.18|1279.96|1276.96|0
1739851800000|2025-02-18 04:10:00|1279.96|1276.96|1279.96|1276.96|1280.18|1277.18|1279.96|1276.96|0
1739852100000|2025-02-18 04:15:00|1280.18|1277.18|1279.96|1276.96|1280.18|1277.18|1279.96|1276.96|0
1739852400000|2025-02-18 04:20:00|1279.74|1276.74|1279.52|1276.52|1279.74|1276.74|1279.3|1276.3|0
1739852700000|2025-02-18 04:25:00|1279.4|1276.4|1279.52|1276.52|1279.74|1276.74|1279.3|1276.3|0
1739853000000|2025-02-18 04:30:00|1279.62|1276.62|1279.74|1276.74|1279.74|1276.74|1279.52|1276.52|0
1739853300000|2025-02-18 04:35:00|1279.52|1276.52|1279.74|1276.74|1279.96|1276.96|1279.52|1276.52|0
1739853600000|2025-02-18 04:40:00|1279.96|1276.96|1280.4|1277.4|1280.4|1277.4|1279.74|1276.74|0
1739853900000|2025-02-18 04:45:00|1280.18|1277.18|1280.18|1277.18|1280.18|1277.18|1279.96|1276.96|0
1739854200000|2025-02-18 04:50:00|1279.96|1276.96|1280.18|1277.18|1280.4|1277.4|1279.96|1276.96|0
1739854500000|2025-02-18 04:55:00|1280.28|1277.28|1280.4|1277.4|1280.4|1277.4|1280.18|1277.18|0
1739854800000|2025-02-18 05:00:00|1280.28|1277.28|1280.17|1277.17|1280.4|1277.4|1280.17|1277.17|0
1739855100000|2025-02-18 05:05:00|1279.95|1276.95|1279.4|1276.4|1280.17|1277.17|1279.29|1276.29|0
1739855400000|2025-02-18 05:10:00|1279.29|1276.29|1279.07|1276.07|1279.51|1276.51|1278.85|1275.85|0
1739855700000|2025-02-18 05:15:00|1279.17|1276.17|1279.29|1276.29|1279.29|1276.29|1279.07|1276.07|0
1739856000000|2025-02-18 05:20:00|1279.07|1276.07|1279.29|1276.29|1279.29|1276.29|1279.07|1276.07|0
1739856300000|2025-02-18 05:25:00|1279.07|1276.07|1279.06|1276.06|1279.29|1276.29|1279.06|1276.06|0
1739856600000|2025-02-18 05:30:00|1279.29|1276.29|1279.06|1276.06|1279.51|1276.51|1278.84|1275.84|0
1739856900000|2025-02-18 05:35:00|1279.28|1276.28|1279.06|1276.06|1279.28|1276.28|1278.84|1275.84|0
1739857200000|2025-02-18 05:40:00|1278.84|1275.84|1278.84|1275.84|1279.06|1276.06|1278.62|1275.62|0
1739857500000|2025-02-18 05:45:00|1278.73|1275.73|1278.4|1275.4|1278.84|1275.84|1278.4|1275.4|0
1739857800000|2025-02-18 05:50:00|1278.62|1275.62|1278.4|1275.4|1278.62|1275.62|1278.4|1275.4|0
1739858100000|2025-02-18 05:55:00|1278.18|1275.18|1278.84|1275.84|1278.94|1275.94|1278.18|1275.18|0
1739858400000|2025-02-18 06:00:00|1278.62|1275.62|1278.62|1275.62|1278.62|1275.62|1278.4|1275.4|0
1739858700000|2025-02-18 06:05:00|1278.84|1275.84|1278.62|1275.62|1278.94|1275.94|1278.4|1275.4|0
1739859000000|2025-02-18 06:10:00|1278.39|1275.39|1279.28|1276.28|1279.28|1276.28|1278.39|1275.39|0
1739859300000|2025-02-18 06:15:00|1279.38|1276.38|1279.72|1276.72|1279.94|1276.94|1279.28|1276.28|0
1739859600000|2025-02-18 06:20:00|1279.82|1276.82|1280.38|1277.38|1280.6|1277.6|1279.72|1276.72|0
1739859900000|2025-02-18 06:25:00|1280.6|1277.6|1281.7|1278.7|1281.7|1278.7|1280.38|1277.38|0
1739860200000|2025-02-18 06:30:00|1281.48|1278.48|1281.7|1278.7|1281.92|1278.92|1281.26|1278.26|0
1739860500000|2025-02-18 06:35:00|1281.92|1278.92|1285.46|1282.46|1285.46|1282.46|1281.92|1278.92|0
1739860800000|2025-02-18 06:40:00|1286.56|1283.56|1286.78|1283.78|1287.89|1284.89|1285.9|1282.9|0
1739861100000|2025-02-18 06:45:00|1287.01|1284.01|1287|1284|1287.67|1284.67|1286.34|1283.34|0
1739861400000|2025-02-18 06:50:00|1286.89|1283.89|1287.11|1284.11|1287.23|1284.23|1286.78|1283.78|0
1739861700000|2025-02-18 06:55:00|1287.22|1284.22|1287.67|1284.67|1288.11|1285.11|1287|1284|0
1739862000000|2025-02-18 07:00:00|1287.89|1284.89|1288.99|1285.99|1289.21|1286.21|1287.89|1284.89|0
1739862300000|2025-02-18 07:05:00|1289.21|1286.21|1289.66|1286.66|1290.32|1287.32|1288.77|1285.77|0
1739862600000|2025-02-18 07:10:00|1289.43|1286.43|1289.65|1286.65|1290.1|1287.1|1288.99|1285.99|0
1739862900000|2025-02-18 07:15:00|1289.43|1286.43|1289.21|1286.21|1289.65|1286.65|1288.77|1285.77|0
1739863200000|2025-02-18 07:20:00|1289.43|1286.43|1288.77|1285.77|1289.87|1286.87|1288.77|1285.77|0
1739863500000|2025-02-18 07:25:00|1288.55|1285.55|1288.32|1285.32|1288.99|1285.99|1288.1|1285.1|0
1739863800000|2025-02-18 07:30:00|1288.1|1285.1|1289.4|1286.4|1289.62|1286.62|1287.88|1284.88|0
1739864100000|2025-02-18 07:35:00|1289.18|1286.18|1289.18|1286.18|1289.62|1286.62|1288.96|1285.96|0
1739864400000|2025-02-18 07:40:00|1289.4|1286.4|1290.06|1287.06|1290.28|1287.28|1288.96|1285.96|0
1739864700000|2025-02-18 07:45:00|1290.28|1287.28|1289.62|1286.62|1290.28|1287.28|1289.62|1286.62|0
1739865000000|2025-02-18 07:50:00|1289.84|1286.84|1289.84|1286.84|1289.84|1286.84|1288.29|1285.29|0
1739865300000|2025-02-18 07:55:00|1289.62|1286.62|1290.28|1287.28|1290.5|1287.5|1289.18|1286.18|0
1739865600000|2025-02-18 08:00:00|1290.06|1287.06|1286.74|1283.74|1290.28|1287.28|1286.74|1283.74|0
1739865900000|2025-02-18 08:05:00|1286.96|1283.96|1284.31|1281.31|1287.41|1284.41|1284.09|1281.09|0
1739866200000|2025-02-18 08:10:00|1284.09|1281.09|1284.09|1281.09|1284.53|1281.53|1282.54|1279.54|0
1739866500000|2025-02-18 08:15:00|1284.31|1281.31|1284.53|1281.53|1284.75|1281.75|1283.97|1280.97|0
1739866800000|2025-02-18 08:20:00|1284.31|1281.31|1286.08|1283.08|1286.74|1283.74|1284.09|1281.09|0
1739867100000|2025-02-18 08:25:00|1285.85|1282.85|1285.41|1282.41|1286.3|1283.3|1285.41|1282.41|0
1739867400000|2025-02-18 08:30:00|1285.63|1282.63|1283.86|1280.86|1286.07|1283.07|1283.86|1280.86|0
1739867700000|2025-02-18 08:35:00|1284.09|1281.09|1284.31|1281.31|1284.31|1281.31|1282.32|1279.32|0
1739868000000|2025-02-18 08:40:00|1284.08|1281.08|1284.85|1281.85|1285.41|1282.41|1283.86|1280.86|0
1739868300000|2025-02-18 08:45:00|1284.75|1281.75|1284.52|1281.52|1285.85|1282.85|1283.86|1280.86|0
1739868600000|2025-02-18 08:50:00|1284.74|1281.74|1284.97|1281.97|1285.85|1282.85|1284.74|1281.74|0
1739868900000|2025-02-18 08:55:00|1284.96|1281.96|1286.29|1283.29|1286.29|1283.29|1284.96|1281.96|0
1739869200000|2025-02-18 09:00:00|1286.07|1283.07|1286.29|1283.29|1287.84|1284.84|1284.52|1281.52|0
1739869500000|2025-02-18 09:05:00|1286.07|1283.07|1286.07|1283.07|1286.62|1283.62|1285.63|1282.63|0
1739869800000|2025-02-18 09:10:00|1285.85|1282.85|1286.95|1283.95|1287.17|1284.17|1285.18|1282.18|0
1739870100000|2025-02-18 09:15:00|1286.51|1283.51|1287.39|1284.39|1287.39|1284.39|1285.84|1282.84|0
1739870400000|2025-02-18 09:20:00|1287.17|1284.17|1286.95|1283.95|1287.72|1284.72|1286.73|1283.73|0
1739870700000|2025-02-18 09:25:00|1287.05|1284.05|1284.3|1281.3|1287.17|1284.17|1284.07|1281.07|0
1739871000000|2025-02-18 09:30:00|1284.4|1281.4|1284.29|1281.29|1285.4|1282.4|1284.18|1281.18|0
1739871300000|2025-02-18 09:35:00|1284.07|1281.07|1283.19|1280.19|1284.52|1281.52|1282.97|1279.97|0
1739871600000|2025-02-18 09:40:00|1283.41|1280.41|1282.75|1279.75|1283.85|1280.85|1282.75|1279.75|0
1739871900000|2025-02-18 09:45:00|1282.53|1279.53|1282.52|1279.52|1283.19|1280.19|1282.3|1279.3|0
1739872200000|2025-02-18 09:50:00|1282.63|1279.63|1282.74|1279.74|1283.41|1280.41|1282.08|1279.08|0
1739872500000|2025-02-18 09:55:00|1282.52|1279.52|1282.3|1279.3|1282.52|1279.52|1281.42|1278.42|0
1739872800000|2025-02-18 10:00:00|1281.86|1278.86|1280.76|1277.76|1282.3|1279.3|1279.87|1276.87|0
1739873100000|2025-02-18 10:05:00|1280.98|1277.98|1282.96|1279.96|1283.4|1280.4|1280.98|1277.98|0
1739873400000|2025-02-18 10:10:00|1283.18|1280.18|1281.86|1278.86|1283.18|1280.18|1281.2|1278.2|0
1739873700000|2025-02-18 10:15:00|1282.08|1279.08|1282.3|1279.3|1282.52|1279.52|1281.64|1278.64|0
1739874000000|2025-02-18 10:20:00|1281.86|1278.86|1283.18|1280.18|1283.18|1280.18|1281.41|1278.41|0
1739874300000|2025-02-18 10:25:00|1282.96|1279.96|1284.06|1281.06|1284.06|1281.06|1282.96|1279.96|0
1739874600000|2025-02-18 10:30:00|1283.84|1280.84|1284.28|1281.28|1285.17|1282.17|1283.62|1280.62|0
1739874900000|2025-02-18 10:35:00|1284.06|1281.06|1285.39|1282.39|1285.83|1282.83|1284.06|1281.06|0
1739875200000|2025-02-18 10:40:00|1285.49|1282.49|1286.05|1283.05|1286.05|1283.05|1285.17|1282.17|0
1739875500000|2025-02-18 10:45:00|1285.83|1282.83|1285.83|1282.83|1286.05|1283.05|1285.39|1282.39|0
1739875800000|2025-02-18 10:50:00|1285.61|1282.61|1285.83|1282.83|1286.27|1283.27|1285.61|1282.61|0
1739876100000|2025-02-18 10:55:00|1285.93|1282.93|1286.49|1283.49|1286.71|1283.71|1285.83|1282.83|0
1739876400000|2025-02-18 11:00:00|1286.71|1283.71|1286.93|1283.93|1287.15|1284.15|1286.27|1283.27|0
1739876700000|2025-02-18 11:05:00|1287.15|1284.15|1286.93|1283.93|1287.59|1284.59|1286.49|1283.49|0
1739877000000|2025-02-18 11:10:00|1286.81|1283.81|1286.26|1283.26|1286.81|1283.81|1285.82|1282.82|0
1739877300000|2025-02-18 11:15:00|1286.49|1283.49|1287.37|1284.37|1287.59|1284.59|1286.26|1283.26|0
1739877600000|2025-02-18 11:20:00|1287.47|1284.47|1287.59|1284.59|1288.03|1285.03|1287.37|1284.37|0
1739877900000|2025-02-18 11:25:00|1287.37|1284.37|1287.37|1284.37|1287.59|1284.59|1287.15|1284.15|0
1739878200000|2025-02-18 11:30:00|1287.59|1284.59|1287.14|1284.14|1287.59|1284.59|1287.14|1284.14|0
1739878500000|2025-02-18 11:35:00|1286.92|1283.92|1286.48|1283.48|1286.92|1283.92|1286.48|1283.48|0
1739878800000|2025-02-18 11:40:00|1286.7|1283.7|1285.6|1282.6|1286.7|1283.7|1285.6|1282.6|0
1739879100000|2025-02-18 11:45:00|1285.38|1282.38|1285.92|1282.92|1286.04|1283.04|1285.15|1282.15|0
1739879400000|2025-02-18 11:50:00|1286.04|1283.04|1286.26|1283.26|1286.7|1283.7|1285.82|1282.82|0
1739879700000|2025-02-18 11:55:00|1286.04|1283.04|1286.48|1283.48|1286.48|1283.48|1285.59|1282.59|0
1739880000000|2025-02-18 12:00:00|1286.04|1283.04|1285.81|1282.81|1286.36|1283.36|1285.59|1282.59|0
1739880300000|2025-02-18 12:05:00|1285.59|1282.59|1287.58|1284.58|1288.02|1285.02|1285.59|1282.59|0
1739880600000|2025-02-18 12:10:00|1287.8|1284.8|1287.14|1284.14|1288.24|1285.24|1287.14|1284.14|0
1739880900000|2025-02-18 12:15:00|1286.92|1283.92|1286.5|1283.5|1287.36|1284.36|1285.81|1282.81|0
1739881200000|2025-02-18 12:20:00|1286.61|1283.61|1288.16|1285.16|1288.16|1285.16|1286.39|1283.39|0
1739881500000|2025-02-18 12:25:00|1288.38|1285.38|1287.94|1284.94|1288.82|1285.82|1287.94|1284.94|0
1739881800000|2025-02-18 12:30:00|1288.16|1285.16|1289.7|1286.7|1289.92|1286.92|1287.71|1284.71|0
1739882100000|2025-02-18 12:35:00|1289.92|1286.92|1289.92|1286.92|1290.15|1287.15|1289.48|1286.48|0
1739882400000|2025-02-18 12:40:00|1290.15|1287.15|1289.14|1286.14|1290.15|1287.15|1288.6|1285.6|0
1739882700000|2025-02-18 12:45:00|1289.04|1286.04|1288.6|1285.6|1289.7|1286.7|1288.6|1285.6|0
1739883000000|2025-02-18 12:50:00|1288.7|1285.7|1288.82|1285.82|1289.04|1286.04|1288.48|1285.48|0
1739883300000|2025-02-18 12:55:00|1288.59|1285.59|1288.59|1285.59|1288.82|1285.82|1288.37|1285.37|0
1739883600000|2025-02-18 13:00:00|1288.37|1285.37|1287.27|1284.27|1288.37|1285.37|1287.27|1284.27|0
1739883900000|2025-02-18 13:05:00|1287.05|1284.05|1285.94|1282.94|1287.05|1284.05|1285.94|1282.94|0
1739884200000|2025-02-18 13:10:00|1285.72|1282.72|1286.49|1283.49|1287.04|1284.04|1285.6|1282.6|0
1739884500000|2025-02-18 13:15:00|1286.6|1283.6|1289.25|1286.25|1289.25|1286.25|1285.94|1282.94|0
1739884800000|2025-02-18 13:20:00|1289.47|1286.47|1291.02|1288.02|1291.46|1288.46|1289.47|1286.47|0
1739885100000|2025-02-18 13:25:00|1291.24|1288.24|1289.8|1286.8|1291.46|1288.46|1289.47|1286.47|0
1739885400000|2025-02-18 13:30:00|1290.36|1287.36|1289.36|1286.36|1290.58|1287.58|1289.03|1286.03|0
1739885700000|2025-02-18 13:35:00|1289.47|1286.47|1289.69|1286.69|1290.58|1287.58|1289.25|1286.25|0
1739886000000|2025-02-18 13:40:00|1289.91|1286.91|1290.8|1287.8|1290.8|1287.8|1289.47|1286.47|0
1739886300000|2025-02-18 13:45:00|1291.02|1288.02|1291.12|1288.12|1291.12|1288.12|1289.69|1286.69|0
1739886600000|2025-02-18 13:50:00|1291.34|1288.34|1290.45|1287.45|1291.34|1288.34|1290.01|1287.01|0
1739886900000|2025-02-18 13:55:00|1290.23|1287.23|1290.89|1287.89|1291.34|1288.34|1289.79|1286.79|0
1739887200000|2025-02-18 14:00:00|1291.12|1288.12|1290.45|1287.45|1291.34|1288.34|1290.01|1287.01|0
1739887500000|2025-02-18 14:05:00|1290.67|1287.67|1290.89|1287.89|1290.89|1287.89|1289.79|1286.79|0
1739887800000|2025-02-18 14:10:00|1291.11|1288.11|1290.33|1287.33|1291.11|1288.11|1290.23|1287.23|0
1739888100000|2025-02-18 14:15:00|1290.23|1287.23|1288.9|1285.9|1290.45|1287.45|1288.9|1285.9|0
1739888400000|2025-02-18 14:20:00|1288.68|1285.68|1287.35|1284.35|1288.68|1285.68|1286.91|1283.91|0
1739888700000|2025-02-18 14:25:00|1286.25|1283.25|1279.18|1276.18|1286.69|1283.69|1279.18|1276.18|0
1739889000000|2025-02-18 14:30:00|1279.41|1276.41|1276.88|1273.88|1280.07|1277.07|1274.77|1271.77|0
1739889300000|2025-02-18 14:35:00|1276.55|1273.55|1277.44|1274.44|1278.54|1275.54|1273.91|1270.91|0
1739889600000|2025-02-18 14:40:00|1277.66|1274.66|1272.19|1269.19|1278.1|1275.1|1271.75|1268.75|0
1739889900000|2025-02-18 14:45:00|1272.41|1269.41|1272.85|1269.85|1274.62|1271.62|1270.43|1267.43|0
1739890200000|2025-02-18 14:50:00|1272.41|1269.41|1274.4|1271.4|1275.94|1272.94|1270.21|1267.21|0
1739890500000|2025-02-18 14:55:00|1274.18|1271.18|1272.85|1269.85|1276.16|1273.16|1271.53|1268.53|0
1739890800000|2025-02-18 15:00:00|1272.63|1269.63|1268.66|1265.66|1272.63|1269.63|1265.14|1262.14|0
1739891100000|2025-02-18 15:05:00|1269.54|1266.54|1269.98|1266.98|1270.87|1267.87|1267.34|1264.34|0
1739891400000|2025-02-18 15:10:00|1269.54|1266.54|1271.81|1268.81|1273.13|1270.13|1267.56|1264.56|0
1739891700000|2025-02-18 15:15:00|1272.03|1269.03|1266.52|1263.52|1272.47|1269.47|1265.86|1262.86|0
1739892000000|2025-02-18 15:20:00|1266.74|1263.74|1268.94|1265.94|1270.71|1267.71|1266.08|1263.08|0
1739892300000|2025-02-18 15:25:00|1269.16|1266.16|1267.18|1264.18|1270.26|1267.26|1265.74|1262.74|0
1739892600000|2025-02-18 15:30:00|1267.4|1264.4|1267.4|1264.4|1269.38|1266.38|1265.42|1262.42|0
1739892900000|2025-02-18 15:35:00|1267.62|1264.62|1270.92|1267.92|1272.03|1269.03|1267.62|1264.62|0
1739893200000|2025-02-18 15:40:00|1271.36|1268.36|1271.86|1268.86|1272.47|1269.47|1270.04|1267.04|0
1739893500000|2025-02-18 15:45:00|1271.63|1268.63|1269.65|1266.65|1272.08|1269.08|1267.44|1264.44|0
1739893800000|2025-02-18 15:50:00|1269.87|1266.87|1274.5|1271.5|1274.5|1271.5|1268.77|1265.77|0
1739894100000|2025-02-18 15:55:00|1274.72|1271.72|1275.38|1272.38|1275.6|1272.6|1273.18|1270.18|0
1739894400000|2025-02-18 16:00:00|1274.94|1271.94|1274.44|1271.44|1275.38|1272.38|1274.44|1271.44|0
1739894700000|2025-02-18 16:05:00|1274.22|1271.22|1275.1|1272.1|1275.32|1272.32|1272.89|1269.89|0
1739895000000|2025-02-18 16:10:00|1275.32|1272.32|1273.99|1270.99|1276.42|1273.42|1273.55|1270.55|0
1739895300000|2025-02-18 16:15:00|1273.77|1270.77|1273.33|1270.33|1274.66|1271.66|1273.33|1270.33|0
1739895600000|2025-02-18 16:20:00|1273.55|1270.55|1270.08|1267.08|1273.55|1270.55|1268.26|1265.26|0
1739895900000|2025-02-18 16:25:00|1269.64|1266.64|1274.05|1271.05|1274.49|1271.49|1269.64|1266.64|0
1739896200000|2025-02-18 16:30:00|1273.83|1270.83|1271.83|1268.83|1273.83|1270.83|1270.51|1267.51|0
1739896500000|2025-02-18 16:35:00|1272.05|1269.05|1273.6|1270.6|1273.82|1270.82|1270.95|1267.95|0
1739896800000|2025-02-18 16:40:00|1273.38|1270.38|1272.27|1269.27|1273.6|1270.6|1271.39|1268.39|0
1739897100000|2025-02-18 16:45:00|1272.49|1269.49|1276.25|1273.25|1276.25|1273.25|1272.27|1269.27|0
1739897400000|2025-02-18 16:50:00|1276.02|1273.02|1276.47|1273.47|1277.79|1274.79|1276.02|1273.02|0
1739897700000|2025-02-18 16:55:00|1276.69|1273.69|1272.27|1269.27|1276.69|1273.69|1271.83|1268.83|0
1739898000000|2025-02-18 17:00:00|1272.05|1269.05|1272.27|1269.27|1272.27|1269.27|1270.5|1267.5|0
1739898300000|2025-02-18 17:05:00|1272.71|1269.71|1270.28|1267.28|1272.93|1269.93|1268.96|1265.96|0
1739898600000|2025-02-18 17:10:00|1269.84|1266.84|1271.83|1268.83|1272.49|1269.49|1268.52|1265.52|0
1739898900000|2025-02-18 17:15:00|1271.61|1268.61|1269.84|1266.84|1271.61|1268.61|1268.52|1265.52|0
1739899200000|2025-02-18 17:20:00|1269.62|1266.62|1269.4|1266.4|1270.06|1267.06|1268.52|1265.52|0
1739899500000|2025-02-18 17:25:00|1269.62|1266.62|1270.28|1267.28|1270.5|1267.5|1269.18|1266.18|0
1739899800000|2025-02-18 17:30:00|1270.5|1267.5|1270.72|1267.72|1272.71|1269.71|1270.5|1267.5|0
1739900100000|2025-02-18 17:35:00|1270.94|1267.94|1272.26|1269.26|1272.7|1269.7|1270.72|1267.72|0
1739900400000|2025-02-18 17:40:00|1272.48|1269.48|1271.82|1268.82|1273.59|1270.59|1271.38|1268.38|0
1739900700000|2025-02-18 17:45:00|1272.04|1269.04|1272.04|1269.04|1272.7|1269.7|1271.16|1268.16|0
1739901000000|2025-02-18 17:50:00|1271.82|1268.82|1274.25|1271.25|1275.13|1272.13|1271.82|1268.82|0
1739901300000|2025-02-18 17:55:00|1274.03|1271.03|1273.36|1270.36|1274.47|1271.47|1272.7|1269.7|0
1739901600000|2025-02-18 18:00:00|1273.14|1270.14|1275.57|1272.57|1276.01|1273.01|1273.14|1270.14|0
1739901900000|2025-02-18 18:05:00|1275.79|1272.79|1272.26|1269.26|1276.01|1273.01|1271.82|1268.82|0
1739902200000|2025-02-18 18:10:00|1272.48|1269.48|1271.37|1268.37|1272.48|1269.48|1270.05|1267.05|0
1739902500000|2025-02-18 18:15:00|1271.15|1268.15|1268.95|1265.95|1271.59|1268.59|1268.95|1265.95|0
1739902800000|2025-02-18 18:20:00|1269.17|1266.17|1269.17|1266.17|1269.93|1266.93|1266.08|1263.08|0
1739903100000|2025-02-18 18:25:00|1269.39|1266.39|1269.16|1266.16|1270.49|1267.49|1268.72|1265.72|0
1739903400000|2025-02-18 18:30:00|1268.94|1265.94|1267.84|1264.84|1268.94|1265.94|1266.3|1263.3|0
1739903700000|2025-02-18 18:35:00|1267.62|1264.62|1266.96|1263.96|1268.28|1265.28|1265.86|1262.86|0
1739904000000|2025-02-18 18:40:00|1266.74|1263.74|1266.07|1263.07|1266.74|1263.74|1265.41|1262.41|0
1739904300000|2025-02-18 18:45:00|1265.85|1262.85|1268.5|1265.5|1268.5|1265.5|1265.63|1262.63|0
1739904600000|2025-02-18 18:50:00|1268.28|1265.28|1268.72|1265.72|1269.6|1266.6|1267.4|1264.4|0
1739904900000|2025-02-18 18:55:00|1268.94|1265.94|1267.17|1264.17|1269.38|1266.38|1266.95|1263.95|0
1739905200000|2025-02-18 19:00:00|1267.39|1264.39|1267.39|1264.39|1268.72|1265.72|1267.39|1264.39|0
1739905500000|2025-02-18 19:05:00|1267.61|1264.61|1259.24|1256.24|1268.05|1265.05|1256.6|1253.6|0
1739905800000|2025-02-18 19:10:00|1259.46|1256.46|1259.9|1256.9|1262.1|1259.1|1258.58|1255.58|0
1739906100000|2025-02-18 19:15:00|1260.12|1257.12|1257.56|1254.56|1260.34|1257.34|1256.9|1253.9|0
1739906400000|2025-02-18 19:20:00|1257.34|1254.34|1264.61|1261.61|1265.71|1262.71|1255.57|1252.57|0
1739906700000|2025-02-18 19:25:00|1265.05|1262.05|1262.62|1259.62|1265.05|1262.05|1262.4|1259.4|0
1739907000000|2025-02-18 19:30:00|1262.84|1259.84|1265.27|1262.27|1265.27|1262.27|1261.96|1258.96|0
1739907300000|2025-02-18 19:35:00|1265.49|1262.49|1262.18|1259.18|1265.93|1262.93|1262.18|1259.18|0
1739907600000|2025-02-18 19:40:00|1262.4|1259.4|1264.71|1261.71|1265.26|1262.26|1262.4|1259.4|0
1739907900000|2025-02-18 19:45:00|1264.93|1261.93|1267.79|1264.79|1267.79|1264.79|1264.49|1261.49|0
1739908200000|2025-02-18 19:50:00|1268.24|1265.24|1269.21|1266.21|1270.44|1267.44|1266.91|1263.91|0
1739908500000|2025-02-18 19:55:00|1268.99|1265.99|1268.99|1265.99|1270.32|1267.32|1268.55|1265.55|0
1739908800000|2025-02-18 20:00:00|1269.21|1266.21|1268.55|1265.55|1269.21|1266.21|1267.89|1264.89|0
1739909100000|2025-02-18 20:05:00|1268.77|1265.77|1268.11|1265.11|1269.21|1266.21|1267.45|1264.45|0
1739909400000|2025-02-18 20:10:00|1267.89|1264.89|1269.21|1266.21|1269.65|1266.65|1267.22|1264.22|0
1739909700000|2025-02-18 20:15:00|1268.99|1265.99|1267.88|1264.88|1269.43|1266.43|1267|1264|0
1739910000000|2025-02-18 20:20:00|1268.11|1265.11|1269.21|1266.21|1269.21|1266.21|1267|1264|0
1739910300000|2025-02-18 20:25:00|1269.43|1266.43|1268.32|1265.32|1269.87|1266.87|1267.88|1264.88|0
1739910600000|2025-02-18 20:30:00|1268.77|1265.77|1269.21|1266.21|1270.97|1267.97|1268.32|1265.32|0
1739910900000|2025-02-18 20:35:00|1269.43|1266.43|1268.32|1265.32|1269.65|1266.65|1267.66|1264.66|0
1739911200000|2025-02-18 20:40:00|1268.54|1265.54|1268.1|1265.1|1270.09|1267.09|1267|1264|0
1739911500000|2025-02-18 20:45:00|1267.88|1264.88|1267.44|1264.44|1269.42|1266.42|1267|1264|0
1739911800000|2025-02-18 20:50:00|1267.88|1264.88|1271.19|1268.19|1271.85|1268.85|1267.88|1264.88|0
1739912100000|2025-02-18 20:55:00|1272.51|1269.51|1281.67|1278.67|1281.67|1278.67|1272.51|1269.51|0
1739912400000|2025-02-18 21:00:00|1282.11|1279.11|1281.71|1278.71|1283.42|1280.42|1281.01|1278.01|0
1739912700000|2025-02-18 21:05:00|1281.49|1278.49|1282.81|1279.81|1283.26|1280.26|1281.49|1278.49|0
1739913000000|2025-02-18 21:10:00|1282.59|1279.59|1281.93|1278.93|1283.26|1280.26|1281.71|1278.71|0
1739913300000|2025-02-18 21:15:00|1282.03|1278.83|1281.59|1278.39|1282.03|1278.83|1280.48|1277.28|0
1739913600000|2025-02-18 21:20:00|1281.81|1278.61|1282.47|1279.27|1282.47|1279.27|1281.36|1278.16|0
1739913900000|2025-02-18 21:25:00|1282.25|1279.05|1281.58|1278.38|1282.25|1279.05|1280.92|1277.72|0
1739914200000|2025-02-18 21:30:00|1281.47|1278.27|1280.48|1277.28|1281.47|1278.27|1280.04|1276.84|0
1739914500000|2025-02-18 21:35:00|1280.26|1277.06|1279.81|1276.61|1280.26|1277.06|1279.37|1276.17|0
1739914800000|2025-02-18 21:40:00|1279.59|1276.39|1279.37|1276.17|1279.81|1276.61|1279.37|1276.17|0
1739915100000|2025-02-18 21:45:00|1279.59|1276.39|1278.93|1275.73|1279.81|1276.61|1278.93|1275.73|0
1739915400000|2025-02-18 21:50:00|1278.71|1275.51|1279.15|1275.95|1279.37|1276.17|1278.71|1275.51|0
1739915700000|2025-02-18 21:55:00|1278.93|1275.73|1279.48|1276.28|1279.59|1276.39|1278.93|1275.73|0
1739916000000|2025-02-18 22:00:00|1279.43|1276.23|1279.33|1276.13|1279.59|1276.39|1279.17|1275.97|0
1739916300000|2025-02-18 22:05:00|1279.36|1276.16|1279.43|1276.23|1279.43|1276.23|1279.26|1276.06|0
1739916600000|2025-02-18 22:10:00|1279.36|1276.16|1279.33|1276.13|1279.43|1276.23|1279.33|1276.13|0
1739916900000|2025-02-18 22:15:00|1279.43|1276.23|1279.52|1276.32|1279.52|1276.32|1279.43|1276.23|0
1739917200000|2025-02-18 22:20:00|1279.55|1276.35|1279.26|1276.06|1279.55|1276.35|1279.26|1276.06|0
1739917500000|2025-02-18 22:25:00|1279.52|1276.32|1279.49|1276.29|1279.52|1276.32|1279.29|1276.09|0
1739917800000|2025-02-18 22:30:00|1279.45|1276.25|1279.49|1276.29|1279.49|1276.29|1279.45|1276.25|0
1739918100000|2025-02-18 22:35:00|1279.72|1276.52|1279.72|1276.52|1279.72|1276.52|1279.72|1276.52|0
1739918400000|2025-02-18 22:40:00|1279.71|1276.51|1279.71|1276.51|1279.71|1276.51|1279.68|1276.48|0
1739918700000|2025-02-18 22:45:00|1279.64|1276.44|1279.64|1276.44|1279.64|1276.44|1279.64|1276.44|0
1739919000000|2025-02-18 22:50:00|1279.58|1276.38|1279.58|1276.38|1279.58|1276.38|1279.58|1276.38|0
1739919300000|2025-02-18 22:55:00|1279.48|1276.28|1279.03|1275.83|1279.48|1276.28|1279.03|1275.83|0
1739919600000|2025-02-18 23:00:00|1279.68|1276.48|1283.33|1280.13|1285.55|1282.35|1279.68|1276.48|0
1739919900000|2025-02-18 23:05:00|1283.22|1280.02|1282.23|1279.03|1283.33|1280.13|1282.01|1278.81|0
1739920200000|2025-02-18 23:10:00|1282.67|1279.47|1282.89|1279.69|1283.33|1280.13|1282.45|1279.25|0
1739920500000|2025-02-18 23:15:00|1283|1279.8|1283.55|1280.35|1283.55|1280.35|1282.23|1279.03|0
1739920800000|2025-02-18 23:20:00|1283.33|1280.13|1283.33|1280.13|1283.77|1280.57|1283.11|1279.91|0
1739921100000|2025-02-18 23:25:00|1283.11|1279.91|1281.78|1278.58|1283.33|1280.13|1281.34|1278.14|0
1739921400000|2025-02-18 23:30:00|1281.56|1278.36|1281.78|1278.58|1282|1278.8|1281.34|1278.14|0
1739921700000|2025-02-18 23:35:00|1282.22|1279.02|1283.33|1280.13|1283.77|1280.57|1282|1278.8|0
1739922000000|2025-02-18 23:40:00|1283.21|1280.01|1283.11|1279.91|1283.33|1280.13|1282.66|1279.46|0
1739922300000|2025-02-18 23:45:00|1283.33|1280.13|1282.88|1279.68|1283.33|1280.13|1282.11|1278.91|0
1739922600000|2025-02-18 23:50:00|1282.99|1279.79|1283.87|1280.67|1284.43|1281.23|1282.88|1279.68|0
1739922900000|2025-02-18 23:55:00|1283.77|1280.57|1283.99|1280.79|1284.21|1281.01|1283.54|1280.34|0
1739923200000|2025-02-19 00:00:00|1283.77|1280.57|1283.32|1280.12|1283.77|1280.57|1283.1|1279.9|0
1739923500000|2025-02-19 00:05:00|1283.54|1280.34|1284.21|1281.01|1284.65|1281.45|1283.43|1280.23|0
1739923800000|2025-02-19 00:10:00|1283.98|1280.78|1284.43|1281.23|1284.87|1281.67|1283.76|1280.56|0
1739924100000|2025-02-19 00:15:00|1284.21|1281.01|1285.75|1282.55|1285.75|1282.55|1283.98|1280.78|0
1739924400000|2025-02-19 00:20:00|1285.64|1282.44|1285.53|1282.33|1285.97|1282.77|1285.53|1282.33|0
1739924700000|2025-02-19 00:25:00|1285.75|1282.55|1285.41|1282.21|1285.75|1282.55|1285.31|1282.11|0
1739925000000|2025-02-19 00:30:00|1285.31|1282.11|1285.53|1282.33|1285.53|1282.33|1284.86|1281.66|0
1739925300000|2025-02-19 00:35:00|1285.75|1282.55|1286.41|1283.21|1287.08|1283.88|1285.75|1282.55|0
1739925600000|2025-02-19 00:40:00|1286.19|1282.99|1285.97|1282.77|1286.19|1282.99|1284.97|1281.77|0
1739925900000|2025-02-19 00:45:00|1286.19|1282.99|1287.07|1283.87|1287.29|1284.09|1285.97|1282.77|0
1739926200000|2025-02-19 00:50:00|1287.18|1283.98|1287.07|1283.87|1287.74|1284.54|1286.85|1283.65|0
1739926500000|2025-02-19 00:55:00|1286.85|1283.65|1287.74|1284.54|1287.74|1284.54|1286.85|1283.65|0
1739926800000|2025-02-19 01:00:00|1288.18|1284.98|1288.18|1284.98|1288.84|1285.64|1287.73|1284.53|0
1739927100000|2025-02-19 01:05:00|1288.4|1285.2|1288.4|1285.2|1288.62|1285.42|1287.96|1284.76|0
1739927400000|2025-02-19 01:10:00|1288.62|1285.42|1287.95|1284.75|1288.62|1285.42|1287.95|1284.75|0
1739927700000|2025-02-19 01:15:00|1288.17|1284.97|1288.56|1285.36|1289.38|1286.18|1288.17|1284.97|0
1739928000000|2025-02-19 01:20:00|1288.66|1285.46|1288.11|1284.91|1289|1285.8|1287.89|1284.69|0
1739928300000|2025-02-19 01:25:00|1288.33|1285.13|1289.22|1286.02|1289.44|1286.24|1288.33|1285.13|0
1739928600000|2025-02-19 01:30:00|1289.12|1286.12|1287.79|1284.79|1289.12|1286.12|1287.79|1284.79|0
1739928900000|2025-02-19 01:35:00|1287.57|1284.57|1288.23|1285.23|1289.34|1286.34|1287.57|1284.57|0
1739929200000|2025-02-19 01:40:00|1288.45|1285.45|1288.67|1285.67|1288.67|1285.67|1287.79|1284.79|0
1739929500000|2025-02-19 01:45:00|1288.45|1285.45|1288.23|1285.23|1288.89|1285.89|1288.01|1285.01|0
1739929800000|2025-02-19 01:50:00|1288.33|1285.33|1288.23|1285.23|1288.67|1285.67|1288.23|1285.23|0
1739930100000|2025-02-19 01:55:00|1288.33|1285.33|1288.45|1285.45|1288.45|1285.45|1288.23|1285.23|0
1739930400000|2025-02-19 02:00:00|1288.23|1285.23|1287.56|1284.56|1288.45|1285.45|1287.34|1284.34|0
1739930700000|2025-02-19 02:05:00|1287.34|1284.34|1287.34|1284.34|1287.56|1284.56|1286.9|1283.9|0
1739931000000|2025-02-19 02:10:00|1287.12|1284.12|1287.12|1284.12|1287.34|1284.34|1286.45|1283.45|0
1739931300000|2025-02-19 02:15:00|1287.34|1284.34|1287.56|1284.56|1287.67|1284.67|1287.34|1284.34|0
1739931600000|2025-02-19 02:20:00|1287.67|1284.67|1288|1285|1288.22|1285.22|1287.56|1284.56|0
1739931900000|2025-02-19 02:25:00|1287.78|1284.78|1288|1285|1288|1285|1287.56|1284.56|0
1739932200000|2025-02-19 02:30:00|1287.88|1284.88|1289.11|1286.11|1289.33|1286.33|1287.88|1284.88|0
1739932500000|2025-02-19 02:35:00|1289.21|1286.21|1289.55|1286.55|1289.77|1286.77|1288.88|1285.88|0
1739932800000|2025-02-19 02:40:00|1289.77|1286.77|1289.32|1286.32|1289.77|1286.77|1289.1|1286.1|0
1739933100000|2025-02-19 02:45:00|1289.55|1286.55|1289.77|1286.77|1289.99|1286.99|1288.88|1285.88|0
1739933400000|2025-02-19 02:50:00|1289.65|1286.65|1289.77|1286.77|1289.99|1286.99|1289.32|1286.32|0
1739933700000|2025-02-19 02:55:00|1289.65|1286.65|1289.54|1286.54|1289.77|1286.77|1289.32|1286.32|0
1739934000000|2025-02-19 03:00:00|1289.32|1286.32|1289.32|1286.32|1289.54|1286.54|1289.32|1286.32|0
1739934300000|2025-02-19 03:05:00|1289.21|1286.21|1289.43|1286.43|1289.76|1286.76|1289.1|1286.1|0
1739934600000|2025-02-19 03:10:00|1289.32|1286.32|1289.32|1286.32|1289.32|1286.32|1289.1|1286.1|0
1739934900000|2025-02-19 03:15:00|1289.2|1286.2|1289.32|1286.32|1289.54|1286.54|1289.1|1286.1|0
1739935200000|2025-02-19 03:20:00|1289.54|1286.54|1289.76|1286.76|1289.98|1286.98|1289.32|1286.32|0
1739935500000|2025-02-19 03:25:00|1289.98|1286.98|1289.32|1286.32|1289.98|1286.98|1289.32|1286.32|0
1739935800000|2025-02-19 03:30:00|1289.54|1286.54|1289.09|1286.09|1289.54|1286.54|1289.09|1286.09|0
1739936100000|2025-02-19 03:35:00|1289.2|1286.2|1289.54|1286.54|1289.54|1286.54|1289.09|1286.09|0
1739936400000|2025-02-19 03:40:00|1289.64|1286.64|1289.98|1286.98|1290.2|1287.2|1289.54|1286.54|0
1739936700000|2025-02-19 03:45:00|1289.76|1286.76|1289.76|1286.76|1289.98|1286.98|1289.53|1286.53|0
1739937000000|2025-02-19 03:50:00|1289.98|1286.98|1289.98|1286.98|1289.98|1286.98|1289.75|1286.75|0
1739937300000|2025-02-19 03:55:00|1290.2|1287.2|1289.53|1286.53|1290.2|1287.2|1289.53|1286.53|0
1739937600000|2025-02-19 04:00:00|1289.31|1286.31|1288.65|1285.65|1289.31|1286.31|1288.43|1285.43|0
1739937900000|2025-02-19 04:05:00|1288.53|1285.53|1288.2|1285.2|1288.65|1285.65|1288.09|1285.09|0
1739938200000|2025-02-19 04:10:00|1288.31|1285.31|1288.2|1285.2|1288.42|1285.42|1287.98|1284.98|0
1739938500000|2025-02-19 04:15:00|1288.09|1285.09|1287.76|1284.76|1288.2|1285.2|1287.54|1284.54|0
1739938800000|2025-02-19 04:20:00|1287.98|1284.98|1287.76|1284.76|1287.98|1284.98|1287.76|1284.76|0
1739939100000|2025-02-19 04:25:00|1287.54|1284.54|1287.54|1284.54|1287.54|1284.54|1287.09|1284.09|0
1739939400000|2025-02-19 04:30:00|1287.64|1284.64|1287.31|1284.31|1287.76|1284.76|1287.31|1284.31|0
1739939700000|2025-02-19 04:35:00|1287.42|1284.42|1286.65|1283.65|1287.53|1284.53|1286.43|1283.43|0
1739940000000|2025-02-19 04:40:00|1286.43|1283.43|1286.43|1283.43|1286.87|1283.87|1286.43|1283.43|0
1739940300000|2025-02-19 04:45:00|1286.65|1283.65|1286.2|1283.2|1286.65|1283.65|1285.98|1282.98|0
1739940600000|2025-02-19 04:50:00|1286.43|1283.43|1286.42|1283.42|1286.65|1283.65|1285.98|1282.98|0
1739940900000|2025-02-19 04:55:00|1286.53|1283.53|1286.87|1283.87|1286.87|1283.87|1286.42|1283.42|0
1739941200000|2025-02-19 05:00:00|1286.64|1283.64|1286.64|1283.64|1286.87|1283.87|1286.42|1283.42|0
1739941500000|2025-02-19 05:05:00|1286.42|1283.42|1286.42|1283.42|1286.64|1283.64|1285.98|1282.98|0
1739941800000|2025-02-19 05:10:00|1286.31|1283.31|1286.2|1283.2|1286.42|1283.42|1285.76|1282.76|0
1739942100000|2025-02-19 05:15:00|1286.42|1283.42|1286.42|1283.42|1286.42|1283.42|1285.98|1282.98|0
1739942400000|2025-02-19 05:20:00|1286.64|1283.64|1286.2|1283.2|1286.64|1283.64|1285.98|1282.98|0
1739942700000|2025-02-19 05:25:00|1286.42|1283.42|1286.42|1283.42|1286.64|1283.64|1286.2|1283.2|0
1739943000000|2025-02-19 05:30:00|1286.64|1283.64|1286.86|1283.86|1286.86|1283.86|1286.52|1283.52|0
1739943300000|2025-02-19 05:35:00|1287.08|1284.08|1286.19|1283.19|1287.08|1284.08|1286.19|1283.19|0
1739943600000|2025-02-19 05:40:00|1286.08|1283.08|1285.97|1282.97|1286.19|1283.19|1285.09|1282.09|0
1739943900000|2025-02-19 05:45:00|1286.08|1283.08|1286.19|1283.19|1286.41|1283.41|1285.97|1282.97|0
1739944200000|2025-02-19 05:50:00|1285.97|1282.97|1286.63|1283.63|1286.64|1283.64|1285.97|1282.97|0
1739944500000|2025-02-19 05:55:00|1286.52|1283.52|1286.41|1283.41|1286.63|1283.63|1286.41|1283.41|0
1739944800000|2025-02-19 06:00:00|1286.63|1283.63|1286.85|1283.85|1286.85|1283.85|1286.41|1283.41|0
1739945100000|2025-02-19 06:05:00|1286.63|1283.63|1286.85|1283.85|1287.07|1284.07|1286.41|1283.41|0
1739945400000|2025-02-19 06:10:00|1286.74|1283.74|1286.85|1283.85|1286.85|1283.85|1286.63|1283.63|0
1739945700000|2025-02-19 06:15:00|1287.07|1284.07|1286.85|1283.85|1287.07|1284.07|1286.63|1283.63|0
1739946000000|2025-02-19 06:20:00|1286.74|1283.74|1286.85|1283.85|1286.85|1283.85|1286.41|1283.41|0
1739946300000|2025-02-19 06:25:00|1287.07|1284.07|1287.96|1284.96|1287.96|1284.96|1286.85|1283.85|0
1739946600000|2025-02-19 06:30:00|1287.73|1284.73|1287.95|1284.95|1288.06|1285.06|1287.51|1284.51|0
1739946900000|2025-02-19 06:35:00|1288.06|1285.06|1288.18|1285.18|1288.18|1285.18|1287.73|1284.73|0
1739947200000|2025-02-19 06:40:00|1287.95|1284.95|1287.51|1284.51|1287.95|1284.95|1287.29|1284.29|0
1739947500000|2025-02-19 06:45:00|1287.4|1284.4|1287.07|1284.07|1287.51|1284.51|1286.85|1283.85|0
1739947800000|2025-02-19 06:50:00|1287.29|1284.29|1286.84|1283.84|1287.29|1284.29|1286.84|1283.84|0
1739948100000|2025-02-19 06:55:00|1287.07|1284.07|1285.96|1282.96|1287.07|1284.07|1285.96|1282.96|0
1739948400000|2025-02-19 07:00:00|1285.74|1282.74|1285.96|1282.96|1285.96|1282.96|1284.41|1281.41|0
1739948700000|2025-02-19 07:05:00|1286.18|1283.18|1286.51|1283.51|1286.62|1283.62|1285.52|1282.52|0
1739949000000|2025-02-19 07:10:00|1286.4|1283.4|1285.29|1282.29|1286.62|1283.62|1284.85|1281.85|0
1739949300000|2025-02-19 07:15:00|1285.51|1282.51|1285.73|1282.73|1286.4|1283.4|1285.51|1282.51|0
1739949600000|2025-02-19 07:20:00|1285.84|1282.84|1285.51|1282.51|1286.18|1283.18|1285.51|1282.51|0
1739949900000|2025-02-19 07:25:00|1285.29|1282.29|1286.17|1283.17|1286.28|1283.28|1285.29|1282.29|0
1739950200000|2025-02-19 07:30:00|1285.95|1282.95|1286.62|1283.62|1286.84|1283.84|1285.95|1282.95|0
1739950500000|2025-02-19 07:35:00|1286.39|1283.39|1285.73|1282.73|1286.62|1283.62|1285.51|1282.51|0
1739950800000|2025-02-19 07:40:00|1285.95|1282.95|1285.73|1282.73|1285.95|1282.95|1285.07|1282.07|0
1739951100000|2025-02-19 07:45:00|1285.61|1282.61|1286.17|1283.17|1286.61|1283.61|1285.51|1282.51|0
1739951400000|2025-02-19 07:50:00|1286.39|1283.39|1285.29|1282.29|1286.61|1283.61|1284.84|1281.84|0
1739951700000|2025-02-19 07:55:00|1285.06|1282.06|1284.4|1281.4|1285.17|1282.17|1284.4|1281.4|0
1739952000000|2025-02-19 08:00:00|1284.62|1281.62|1285.73|1282.73|1286.17|1283.17|1284.62|1281.62|0
1739952300000|2025-02-19 08:05:00|1285.5|1282.5|1284.4|1281.4|1285.95|1282.95|1284.4|1281.4|0
1739952600000|2025-02-19 08:10:00|1284.62|1281.62|1285.28|1282.28|1285.5|1282.5|1284.28|1281.28|0
1739952900000|2025-02-19 08:15:00|1285.5|1282.5|1285.5|1282.5|1286.17|1283.17|1285.28|1282.28|0
1739953200000|2025-02-19 08:20:00|1285.72|1282.72|1284.94|1281.94|1285.94|1282.94|1284.84|1281.84|0
1739953500000|2025-02-19 08:25:00|1284.84|1281.84|1283.84|1280.84|1284.84|1281.84|1283.4|1280.4|0
1739953800000|2025-02-19 08:30:00|1284.07|1281.07|1285.28|1282.28|1286.06|1283.06|1284.07|1281.07|0
1739954100000|2025-02-19 08:35:00|1285.17|1282.17|1286.5|1283.5|1286.5|1283.5|1285.06|1282.06|0
1739954400000|2025-02-19 08:40:00|1286.72|1283.72|1287.16|1284.16|1287.6|1284.6|1286.28|1283.28|0
1739954700000|2025-02-19 08:45:00|1286.94|1283.94|1285.61|1282.61|1286.94|1283.94|1285.61|1282.61|0
1739955000000|2025-02-19 08:50:00|1285.83|1282.83|1284.72|1281.72|1285.83|1282.83|1284.5|1281.5|0
1739955300000|2025-02-19 08:55:00|1284.5|1281.5|1285.49|1282.49|1285.83|1282.83|1284.5|1281.5|0
1739955600000|2025-02-19 09:00:00|1284.95|1281.95|1285.39|1282.39|1286.72|1283.72|1284.95|1281.95|0
1739955900000|2025-02-19 09:05:00|1285.17|1282.17|1285.16|1282.16|1285.83|1282.83|1284.94|1281.94|0
1739956200000|2025-02-19 09:10:00|1285.39|1282.39|1284.72|1281.72|1285.39|1282.39|1283.39|1280.39|0
1739956500000|2025-02-19 09:15:00|1284.94|1281.94|1285.61|1282.61|1286.05|1283.05|1284.72|1281.72|0
1739956800000|2025-02-19 09:20:00|1285.38|1282.38|1285.83|1282.83|1286.05|1283.05|1285.16|1282.16|0
1739957100000|2025-02-19 09:25:00|1286.05|1283.05|1286.37|1283.37|1286.93|1283.93|1285.83|1282.83|0
1739957400000|2025-02-19 09:30:00|1286.27|1283.27|1285.38|1282.38|1286.71|1283.71|1285.16|1282.16|0
1739957700000|2025-02-19 09:35:00|1285.16|1282.16|1285.16|1282.16|1285.38|1282.38|1284.72|1281.72|0
1739958000000|2025-02-19 09:40:00|1285.04|1282.04|1285.16|1282.16|1285.6|1282.6|1284.94|1281.94|0
1739958300000|2025-02-19 09:45:00|1284.94|1281.94|1284.49|1281.49|1284.94|1281.94|1284.05|1281.05|0
1739958600000|2025-02-19 09:50:00|1284.27|1281.27|1282.94|1279.94|1284.27|1281.27|1282.72|1279.72|0
1739958900000|2025-02-19 09:55:00|1282.72|1279.72|1283.16|1280.16|1283.61|1280.61|1282.5|1279.5|0
1739959200000|2025-02-19 10:00:00|1283.61|1280.61|1283.61|1280.61|1283.61|1280.61|1282.61|1279.61|0
1739959500000|2025-02-19 10:05:00|1283.38|1280.38|1282.28|1279.28|1283.61|1280.61|1282.06|1279.06|0
1739959800000|2025-02-19 10:10:00|1282.06|1279.06|1282.28|1279.28|1282.28|1279.28|1281.28|1278.28|0
1739960100000|2025-02-19 10:15:00|1282.06|1279.06|1281.61|1278.61|1282.06|1279.06|1281.39|1278.39|0
1739960400000|2025-02-19 10:20:00|1281.39|1278.39|1279.84|1276.84|1281.61|1278.61|1279.62|1276.62|0
1739960700000|2025-02-19 10:25:00|1280.06|1277.06|1276.97|1273.97|1280.51|1277.51|1276.75|1273.75|0
1739961000000|2025-02-19 10:30:00|1276.75|1273.75|1275.86|1272.86|1277.63|1274.63|1275.31|1272.31|0
1739961300000|2025-02-19 10:35:00|1275.64|1272.64|1275.2|1272.2|1275.86|1272.86|1274.98|1271.98|0
1739961600000|2025-02-19 10:40:00|1274.98|1271.98|1274.54|1271.54|1275.64|1272.64|1274.54|1271.54|0
1739961900000|2025-02-19 10:45:00|1274.31|1271.31|1275.21|1272.21|1276.08|1273.08|1274.31|1271.31|0
1739962200000|2025-02-19 10:50:00|1274.99|1271.99|1276.17|1273.17|1276.61|1273.61|1274.99|1271.99|0
1739962500000|2025-02-19 10:55:00|1276.39|1273.39|1276.39|1273.39|1277.15|1274.15|1276.17|1273.17|0
1739962800000|2025-02-19 11:00:00|1276.49|1273.49|1275.94|1272.94|1276.83|1273.83|1274.62|1271.62|0
1739963100000|2025-02-19 11:05:00|1275.61|1272.61|1276.6|1273.6|1276.83|1273.83|1275.5|1272.5|0
1739963400000|2025-02-19 11:10:00|1276.38|1273.38|1275.94|1272.94|1276.6|1273.6|1275.72|1272.72|0
1739963700000|2025-02-19 11:15:00|1276.05|1273.05|1276.6|1273.6|1276.82|1273.82|1275.94|1272.94|0
1739964000000|2025-02-19 11:20:00|1276.38|1273.38|1275.38|1272.38|1276.38|1273.38|1275.28|1272.28|0
1739964300000|2025-02-19 11:25:00|1275.5|1272.5|1273.95|1270.95|1275.5|1272.5|1273.29|1270.29|0
1739964600000|2025-02-19 11:30:00|1274.17|1271.17|1273.51|1270.51|1274.83|1271.83|1273.29|1270.29|0
1739964900000|2025-02-19 11:35:00|1273.73|1270.73|1273.51|1270.51|1275.05|1272.05|1273.07|1270.07|0
1739965200000|2025-02-19 11:40:00|1273.29|1270.29|1272.4|1269.4|1274.39|1271.39|1272.4|1269.4|0
1739965500000|2025-02-19 11:45:00|1272.63|1269.63|1271.74|1268.74|1272.63|1269.63|1271.08|1268.08|0
1739965800000|2025-02-19 11:50:00|1271.96|1268.96|1272.29|1269.29|1272.74|1269.74|1271.74|1268.74|0
1739966100000|2025-02-19 11:55:00|1272.51|1269.51|1274.28|1271.28|1274.28|1271.28|1272.29|1269.29|0
1739966400000|2025-02-19 12:00:00|1274.5|1271.5|1278.26|1275.26|1278.7|1275.7|1273.84|1270.84|0
1739966700000|2025-02-19 12:05:00|1278.03|1275.03|1278.92|1275.92|1278.92|1275.92|1276.27|1273.27|0
1739967000000|2025-02-19 12:10:00|1279.14|1276.14|1278.25|1275.25|1279.36|1276.36|1278.03|1275.03|0
1739967300000|2025-02-19 12:15:00|1278.47|1275.47|1277.81|1274.81|1278.69|1275.69|1277.15|1274.15|0
1739967600000|2025-02-19 12:20:00|1277.59|1274.59|1278.03|1275.03|1278.03|1275.03|1277.37|1274.37|0
1739967900000|2025-02-19 12:25:00|1278.25|1275.25|1278.25|1275.25|1278.69|1275.69|1277.81|1274.81|0
1739968200000|2025-02-19 12:30:00|1278.47|1275.47|1277.75|1274.75|1278.47|1275.47|1276.48|1273.48|0
1739968500000|2025-02-19 12:35:00|1277.97|1274.97|1277.53|1274.53|1278.41|1275.41|1277.09|1274.09|0
1739968800000|2025-02-19 12:40:00|1277.75|1274.75|1278.19|1275.19|1278.41|1275.41|1277.63|1274.63|0
1739969100000|2025-02-19 12:45:00|1278.41|1275.41|1279.96|1276.96|1280.62|1277.62|1277.97|1274.97|0
1739969400000|2025-02-19 12:50:00|1280.18|1277.18|1280.18|1277.18|1280.4|1277.4|1279.29|1276.29|0
1739969700000|2025-02-19 12:55:00|1279.96|1276.96|1276.2|1273.2|1280.18|1277.18|1276.2|1273.2|0
1739970000000|2025-02-19 13:00:00|1276.42|1273.42|1278.19|1275.19|1278.19|1275.19|1274.65|1271.65|0
1739970300000|2025-02-19 13:05:00|1277.97|1274.97|1278.46|1275.46|1279.06|1276.06|1277.52|1274.52|0
1739970600000|2025-02-19 13:10:00|1278.68|1275.68|1276.69|1273.69|1279.22|1276.22|1276.47|1273.47|0
1739970900000|2025-02-19 13:15:00|1276.47|1273.47|1274.26|1271.26|1276.69|1273.69|1273.82|1270.82|0
1739971200000|2025-02-19 13:20:00|1274.04|1271.04|1272.6|1269.6|1274.26|1271.26|1272.27|1269.27|0
1739971500000|2025-02-19 13:25:00|1272.49|1269.49|1272.16|1269.16|1274.04|1271.04|1269.41|1266.41|0
1739971800000|2025-02-19 13:30:00|1272.26|1269.26|1270.39|1267.39|1272.26|1269.26|1270.17|1267.17|0
1739972100000|2025-02-19 13:35:00|1270.06|1267.06|1268.63|1265.63|1271.49|1268.49|1268.41|1265.41|0
1739972400000|2025-02-19 13:40:00|1268.85|1265.85|1270.39|1267.39|1270.61|1267.61|1268.51|1265.51|0
1739972700000|2025-02-19 13:45:00|1270.17|1267.17|1271.71|1268.71|1271.93|1268.93|1270.17|1267.17|0
1739973000000|2025-02-19 13:50:00|1272.15|1269.15|1271.93|1268.93|1272.15|1269.15|1270.61|1267.61|0
1739973300000|2025-02-19 13:55:00|1271.71|1268.71|1271.27|1268.27|1272.15|1269.15|1270.83|1267.83|0
1739973600000|2025-02-19 14:00:00|1271.05|1268.05|1272.15|1269.15|1272.15|1269.15|1269.28|1266.28|0
1739973900000|2025-02-19 14:05:00|1271.93|1268.93|1273.47|1270.47|1274.13|1271.13|1271.93|1268.93|0
1739974200000|2025-02-19 14:10:00|1273.25|1270.25|1271.49|1268.49|1274.13|1271.13|1271.05|1268.05|0
1739974500000|2025-02-19 14:15:00|1271.27|1268.27|1269.28|1266.28|1271.27|1268.27|1268.84|1265.84|0
1739974800000|2025-02-19 14:20:00|1269.06|1266.06|1267.96|1264.96|1269.94|1266.94|1267.52|1264.52|0
1739975100000|2025-02-19 14:25:00|1267.4|1264.4|1270.16|1267.16|1270.6|1267.6|1267.08|1264.08|0
1739975400000|2025-02-19 14:30:00|1269.94|1266.94|1271.3|1268.3|1271.74|1268.74|1267.96|1264.96|0
1739975700000|2025-02-19 14:35:00|1271.96|1268.96|1269.97|1266.97|1272.4|1269.4|1269.75|1266.75|0
1739976000000|2025-02-19 14:40:00|1269.75|1266.75|1270.41|1267.41|1272.18|1269.18|1269.31|1266.31|0
1739976300000|2025-02-19 14:45:00|1270.63|1267.63|1268.43|1265.43|1271.96|1268.96|1267.55|1264.55|0
1739976600000|2025-02-19 14:50:00|1268.21|1265.21|1271.07|1268.07|1271.51|1268.51|1267.99|1264.99|0
1739976900000|2025-02-19 14:55:00|1270.85|1267.85|1269.09|1266.09|1271.51|1268.51|1268.87|1265.87|0
1739977200000|2025-02-19 15:00:00|1269.31|1266.31|1267.32|1264.32|1272.17|1269.17|1266.22|1263.22|0
1739977500000|2025-02-19 15:05:00|1267.54|1264.54|1267.54|1264.54|1269.97|1266.97|1266.22|1263.22|0
1739977800000|2025-02-19 15:10:00|1267.76|1264.76|1267.32|1264.32|1268.64|1265.64|1266.44|1263.44|0
1739978100000|2025-02-19 15:15:00|1267.1|1264.1|1269.52|1266.52|1271.29|1268.29|1266.66|1263.66|0
1739978400000|2025-02-19 15:20:00|1269.74|1266.74|1269.52|1266.52|1270.41|1267.41|1267.54|1264.54|0
1739978700000|2025-02-19 15:25:00|1269.96|1266.96|1270.4|1267.4|1271.51|1268.51|1269.08|1266.08|0
1739979000000|2025-02-19 15:30:00|1270.18|1267.18|1274.37|1271.37|1276.36|1273.36|1270.18|1267.18|0
1739979300000|2025-02-19 15:35:00|1274.59|1271.59|1273.69|1270.69|1275.04|1272.04|1272.61|1269.61|0
1739979600000|2025-02-19 15:40:00|1273.91|1270.91|1274.79|1271.79|1274.79|1271.79|1273.25|1270.25|0
1739979900000|2025-02-19 15:45:00|1275.01|1272.01|1274.57|1271.57|1275.89|1272.89|1273.91|1270.91|0
1739980200000|2025-02-19 15:50:00|1274.35|1271.35|1274.13|1271.13|1274.57|1271.57|1273.02|1270.02|0
1739980500000|2025-02-19 15:55:00|1273.91|1270.91|1271.26|1268.26|1273.91|1270.91|1268.83|1265.83|0
1739980800000|2025-02-19 16:00:00|1271.48|1268.48|1275.45|1272.45|1276.55|1273.55|1271.48|1268.48|0
1739981100000|2025-02-19 16:05:00|1275.23|1272.23|1277.32|1274.32|1277.54|1274.54|1275.23|1272.23|0
1739981400000|2025-02-19 16:10:00|1277.54|1274.54|1281.13|1278.13|1281.35|1278.35|1276.05|1273.05|0
1739981700000|2025-02-19 16:15:00|1280.91|1277.91|1280.46|1277.46|1281.57|1278.57|1279.14|1276.14|0
1739982000000|2025-02-19 16:20:00|1280.24|1277.24|1280.02|1277.02|1280.68|1277.68|1278.7|1275.7|0
1739982300000|2025-02-19 16:25:00|1280.24|1277.24|1281.01|1278.01|1281.67|1278.67|1279.8|1276.8|0
1739982600000|2025-02-19 16:30:00|1280.57|1277.57|1281.45|1278.45|1281.89|1278.89|1279.47|1276.47|0
1739982900000|2025-02-19 16:35:00|1281.67|1278.67|1281.01|1278.01|1282.11|1279.11|1280.13|1277.13|0
1739983200000|2025-02-19 16:40:00|1280.79|1277.79|1285.43|1282.43|1285.43|1282.43|1280.79|1277.79|0
1739983500000|2025-02-19 16:45:00|1285.87|1282.87|1283.66|1280.66|1286.09|1283.09|1283.66|1280.66|0
1739983800000|2025-02-19 16:50:00|1283.88|1280.88|1285.65|1282.65|1285.87|1282.87|1283.66|1280.66|0
1739984100000|2025-02-19 16:55:00|1285.87|1282.87|1285.45|1282.45|1286.14|1283.14|1284.78|1281.78|0
1739984400000|2025-02-19 17:00:00|1285.22|1282.22|1287.11|1284.11|1288.22|1285.22|1285|1282|0
1739984700000|2025-02-19 17:05:00|1287.33|1284.33|1287.11|1284.11|1287.33|1284.33|1286.23|1283.23|0
1739985000000|2025-02-19 17:10:00|1286.89|1283.89|1284.9|1281.9|1287.11|1284.11|1283.8|1280.8|0
1739985300000|2025-02-19 17:15:00|1285.12|1282.12|1283.79|1280.79|1285.12|1282.12|1283.13|1280.13|0
1739985600000|2025-02-19 17:20:00|1283.57|1280.57|1280.92|1277.92|1284.02|1281.02|1280.92|1277.92|0
1739985900000|2025-02-19 17:25:00|1280.7|1277.7|1279.7|1276.7|1281.59|1278.59|1279.25|1276.25|0
1739986200000|2025-02-19 17:30:00|1279.92|1276.92|1278.25|1275.25|1280.36|1277.36|1278.03|1275.03|0
1739986500000|2025-02-19 17:35:00|1278.03|1275.03|1280.01|1277.01|1280.46|1277.46|1278.03|1275.03|0
1739986800000|2025-02-19 17:40:00|1279.79|1276.79|1281.34|1278.34|1281.78|1278.78|1279.35|1276.35|0
1739987100000|2025-02-19 17:45:00|1281.12|1278.12|1282.78|1279.78|1282.78|1279.78|1280.8|1277.8|0
1739987400000|2025-02-19 17:50:00|1283|1280|1285.66|1282.66|1286.32|1283.32|1283|1280|0
1739987700000|2025-02-19 17:55:00|1285.43|1282.43|1284.29|1281.29|1286.54|1283.54|1284.07|1281.07|0
1739988000000|2025-02-19 18:00:00|1284.51|1281.51|1282.96|1279.96|1284.51|1281.51|1282.74|1279.74|0
1739988300000|2025-02-19 18:05:00|1282.74|1279.74|1279.74|1276.74|1282.96|1279.96|1279.3|1276.3|0
1739988600000|2025-02-19 18:10:00|1279.52|1276.52|1278.2|1275.2|1279.52|1276.52|1275.77|1272.77|0
1739988900000|2025-02-19 18:15:00|1278.42|1275.42|1283.5|1280.5|1283.5|1280.5|1278.2|1275.2|0
1739989200000|2025-02-19 18:20:00|1283.72|1280.72|1283.06|1280.06|1284.38|1281.38|1282.84|1279.84|0
1739989500000|2025-02-19 18:25:00|1283.28|1280.28|1285.16|1282.16|1285.16|1282.16|1283.06|1280.06|0
1739989800000|2025-02-19 18:30:00|1285.39|1282.39|1286.71|1283.71|1287.6|1284.6|1285.39|1282.39|0
1739990100000|2025-02-19 18:35:00|1286.93|1283.93|1287.15|1284.15|1287.6|1284.6|1286.71|1283.71|0
1739990400000|2025-02-19 18:40:00|1287.6|1284.6|1286.49|1283.49|1288.26|1285.26|1286.05|1283.05|0
1739990700000|2025-02-19 18:45:00|1286.71|1283.71|1285.6|1282.6|1287.15|1284.15|1285.16|1282.16|0
1739991000000|2025-02-19 18:50:00|1285.38|1282.38|1284.5|1281.5|1285.6|1282.6|1283.83|1280.83|0
1739991300000|2025-02-19 18:55:00|1284.72|1281.72|1283.61|1280.61|1285.38|1282.38|1283.39|1280.39|0
1739991600000|2025-02-19 19:00:00|1284.05|1281.05|1284.05|1281.05|1287.15|1284.15|1283.39|1280.39|0
1739991900000|2025-02-19 19:05:00|1284.27|1281.27|1285.6|1282.6|1286.26|1283.26|1284.05|1281.05|0
1739992200000|2025-02-19 19:10:00|1285.82|1282.82|1293.34|1290.34|1293.34|1290.34|1285.82|1282.82|0
1739992500000|2025-02-19 19:15:00|1293.78|1290.78|1295.35|1292.35|1296|1293|1293.12|1290.12|0
1739992800000|2025-02-19 19:20:00|1295.57|1292.57|1297.11|1294.11|1298.44|1295.44|1295.57|1292.57|0
1739993100000|2025-02-19 19:25:00|1297.34|1294.34|1296.23|1293.23|1297.56|1294.56|1294.02|1291.02|0
1739993400000|2025-02-19 19:30:00|1296.01|1293.01|1296.45|1293.45|1296.67|1293.67|1294.68|1291.68|0
1739993700000|2025-02-19 19:35:00|1296.23|1293.23|1296.67|1293.67|1297.55|1294.55|1296.23|1293.23|0
1739994000000|2025-02-19 19:40:00|1296.89|1293.89|1296.45|1293.45|1297.78|1294.78|1295.12|1292.12|0
1739994300000|2025-02-19 19:45:00|1296.23|1293.23|1296.45|1293.45|1296.45|1293.45|1294.9|1291.9|0
1739994600000|2025-02-19 19:50:00|1296.67|1293.67|1299.1|1296.1|1299.54|1296.54|1296.67|1293.67|0
1739994900000|2025-02-19 19:55:00|1298.88|1295.88|1298.88|1295.88|1299.1|1296.1|1297.55|1294.55|0
1739995200000|2025-02-19 20:00:00|1298.44|1295.44|1296.44|1293.44|1298.66|1295.66|1296.22|1293.22|0
1739995500000|2025-02-19 20:05:00|1296.66|1293.66|1292.9|1289.9|1297.11|1294.11|1292.9|1289.9|0
1739995800000|2025-02-19 20:10:00|1293.12|1290.12|1294.67|1291.67|1294.89|1291.89|1292.9|1289.9|0
1739996100000|2025-02-19 20:15:00|1294.45|1291.45|1295.11|1292.11|1297.55|1294.55|1294.45|1291.45|0
1739996400000|2025-02-19 20:20:00|1294.89|1291.89|1295.17|1292.17|1295.78|1292.78|1293.78|1290.78|0
1739996700000|2025-02-19 20:25:00|1294.95|1291.95|1289.42|1286.42|1294.95|1291.95|1287.21|1284.21|0
1739997000000|2025-02-19 20:30:00|1290.31|1287.31|1293.4|1290.4|1295.39|1292.39|1289.2|1286.2|0
1739997300000|2025-02-19 20:35:00|1293.18|1290.18|1292.52|1289.52|1294.29|1291.29|1290.52|1287.52|0
1739997600000|2025-02-19 20:40:00|1292.74|1289.74|1291.19|1288.19|1294.06|1291.06|1290.75|1287.75|0
1739997900000|2025-02-19 20:45:00|1291.41|1288.41|1291.19|1288.19|1292.74|1289.74|1290.08|1287.08|0
1739998200000|2025-02-19 20:50:00|1291.63|1288.63|1292.73|1289.73|1294.95|1291.95|1291.41|1288.41|0
1739998500000|2025-02-19 20:55:00|1293.18|1290.18|1296.27|1293.27|1297.38|1294.38|1293.18|1290.18|0
1739998800000|2025-02-19 21:00:00|1296.5|1293.5|1290.08|1287.08|1296.5|1293.5|1290.08|1287.08|0
1739999100000|2025-02-19 21:05:00|1289.86|1286.86|1289.19|1286.19|1291.18|1288.18|1289.19|1286.19|0
1739999400000|2025-02-19 21:10:00|1288.97|1285.97|1288.31|1285.31|1288.97|1285.97|1287.2|1284.2|0
1739999700000|2025-02-19 21:15:00|1288.41|1285.21|1288.63|1285.43|1289.07|1285.87|1288.41|1285.21|0
1740000000000|2025-02-19 21:20:00|1288.41|1285.21|1289.29|1286.09|1289.73|1286.53|1288.41|1285.21|0
1740000300000|2025-02-19 21:25:00|1289.07|1285.87|1288.85|1285.65|1289.29|1286.09|1288.63|1285.43|0
1740000600000|2025-02-19 21:30:00|1289.07|1285.87|1288.62|1285.42|1289.07|1285.87|1288.4|1285.2|0
1740000900000|2025-02-19 21:35:00|1288.4|1285.2|1288.84|1285.64|1289.29|1286.09|1288.4|1285.2|0
1740001200000|2025-02-19 21:40:00|1289.06|1285.86|1289.06|1285.86|1289.51|1286.31|1288.84|1285.64|0
1740001500000|2025-02-19 21:45:00|1288.95|1285.75|1289.28|1286.08|1289.28|1286.08|1288.84|1285.64|0
1740001800000|2025-02-19 21:50:00|1289.17|1285.97|1288.84|1285.64|1289.51|1286.31|1288.4|1285.2|0
1740002100000|2025-02-19 21:55:00|1289.06|1285.86|1288.95|1285.75|1289.95|1286.75|1288.84|1285.64|0
1740002400000|2025-02-19 22:00:00|1289.29|1286.09|1289.51|1286.31|1289.51|1286.31|1289.22|1286.02|0
1740002700000|2025-02-19 22:05:00|1289.29|1286.09|1289.61|1286.41|1289.61|1286.41|1289.29|1286.09|0
1740003000000|2025-02-19 22:10:00|1289.64|1286.44|1289.55|1286.35|1289.68|1286.48|1289.55|1286.35|0
1740003300000|2025-02-19 22:15:00|1289.54|1286.34|1289.51|1286.31|1289.54|1286.34|1289.51|1286.31|0
1740003600000|2025-02-19 22:20:00|1289.54|1286.34|1289.54|1286.34|1289.64|1286.44|1289.51|1286.31|0
1740003900000|2025-02-19 22:25:00|1289.64|1286.44|1289.64|1286.44|1289.64|1286.44|1289.51|1286.31|0
1740004200000|2025-02-19 22:30:00|1289.74|1286.54|1289.64|1286.44|1289.83|1286.63|1289.54|1286.34|0
1740004500000|2025-02-19 22:35:00|1289.87|1286.67|1289.58|1286.38|1289.93|1286.73|1289.48|1286.28|0
1740004800000|2025-02-19 22:40:00|1289.7|1286.5|1289.57|1286.37|1289.7|1286.5|1289.57|1286.37|0
1740005100000|2025-02-19 22:45:00|1289.54|1286.34|1289.44|1286.24|1289.54|1286.34|1289.44|1286.24|0
1740005400000|2025-02-19 22:50:00|1289.48|1286.28|1289.48|1286.28|1289.5|1286.3|1289.48|1286.28|0
1740005700000|2025-02-19 22:55:00|1289.54|1286.34|1289.47|1286.27|1289.54|1286.34|1289.47|1286.27|0
1740006000000|2025-02-19 23:00:00|1288.49|1285.29|1291.04|1287.84|1291.59|1288.39|1288.49|1285.29|0
1740006300000|2025-02-19 23:05:00|1291.15|1287.95|1290.38|1287.18|1291.26|1288.06|1290.38|1287.18|0
1740006600000|2025-02-19 23:10:00|1290.6|1287.4|1291.04|1287.84|1291.48|1288.28|1290.15|1286.95|0
1740006900000|2025-02-19 23:15:00|1290.92|1287.72|1291.04|1287.84|1291.48|1288.28|1290.82|1287.62|0
1740007200000|2025-02-19 23:20:00|1291.26|1288.06|1289.93|1286.73|1291.36|1288.16|1289.93|1286.73|0
1740007500000|2025-02-19 23:25:00|1289.71|1286.51|1289.27|1286.07|1289.93|1286.73|1288.82|1285.62|0
1740007800000|2025-02-19 23:30:00|1289.49|1286.29|1289.71|1286.51|1290.03|1286.83|1289.27|1286.07|0
1740008100000|2025-02-19 23:35:00|1289.59|1286.39|1289.26|1286.06|1290.59|1287.39|1288.82|1285.62|0
1740008400000|2025-02-19 23:40:00|1289.04|1285.84|1288.93|1285.73|1289.48|1286.28|1288.82|1285.62|0
1740008700000|2025-02-19 23:45:00|1289.04|1285.84|1288.38|1285.18|1289.04|1285.84|1287.27|1284.07|0
1740009000000|2025-02-19 23:50:00|1288.16|1284.96|1288.6|1285.4|1288.82|1285.62|1287.93|1284.73|0
1740009300000|2025-02-19 23:55:00|1288.7|1285.5|1289.48|1286.28|1289.7|1286.5|1288.38|1285.18|0
1740009600000|2025-02-20 00:00:00|1289.26|1286.06|1289.48|1286.28|1289.48|1286.28|1287.27|1284.07|0
1740009900000|2025-02-20 00:05:00|1289.26|1286.06|1289.48|1286.28|1289.92|1286.72|1289.04|1285.84|0
1740010200000|2025-02-20 00:10:00|1289.26|1286.06|1289.04|1285.84|1289.59|1286.39|1288.81|1285.61|0
1740010500000|2025-02-20 00:15:00|1288.92|1285.72|1287.71|1284.51|1288.92|1285.72|1287.71|1284.51|0
1740010800000|2025-02-20 00:20:00|1287.93|1284.73|1287.71|1284.51|1288.15|1284.95|1287.71|1284.51|0
1740011100000|2025-02-20 00:25:00|1287.49|1284.29|1287.49|1284.29|1287.71|1284.51|1286.6|1283.4|0
1740011400000|2025-02-20 00:30:00|1287.71|1284.51|1286.82|1283.62|1287.93|1284.73|1286.38|1283.18|0
1740011700000|2025-02-20 00:35:00|1287.04|1283.84|1289.03|1285.83|1289.03|1285.83|1286.82|1283.62|0
1740012000000|2025-02-20 00:40:00|1288.7|1285.5|1288.37|1285.17|1288.81|1285.61|1287.92|1284.72|0
1740012300000|2025-02-20 00:45:00|1288.59|1285.39|1288.81|1285.61|1289.25|1286.05|1288.15|1284.95|0
1740012600000|2025-02-20 00:50:00|1289.03|1285.83|1289.47|1286.27|1289.47|1286.27|1289.03|1285.83|0
1740012900000|2025-02-20 00:55:00|1289.25|1286.05|1291.46|1288.26|1291.46|1288.26|1289.25|1286.05|0
1740013200000|2025-02-20 01:00:00|1291.24|1288.04|1290.13|1286.93|1291.24|1288.04|1290.13|1286.93|0
1740013500000|2025-02-20 01:05:00|1289.91|1286.71|1289.47|1286.27|1290.13|1286.93|1289.47|1286.27|0
1740013800000|2025-02-20 01:10:00|1289.35|1286.15|1288.36|1285.16|1289.47|1286.27|1288.14|1284.94|0
1740014100000|2025-02-20 01:15:00|1288.14|1284.94|1288.58|1285.38|1289.02|1285.82|1287.92|1284.72|0
1740014400000|2025-02-20 01:20:00|1288.36|1285.16|1285.26|1282.06|1288.58|1285.38|1285.26|1282.06|0
1740014700000|2025-02-20 01:25:00|1284.82|1281.62|1286.07|1282.87|1286.29|1283.09|1284.38|1281.18|0
1740015000000|2025-02-20 01:30:00|1285.97|1282.97|1285.08|1282.08|1285.97|1282.97|1284.86|1281.86|0
1740015300000|2025-02-20 01:35:00|1284.97|1281.97|1285.08|1282.08|1285.53|1282.53|1283.98|1280.98|0
1740015600000|2025-02-20 01:40:00|1284.86|1281.86|1283.76|1280.76|1284.86|1281.86|1282.65|1279.65|0
1740015900000|2025-02-20 01:45:00|1283.54|1280.54|1283.53|1280.53|1283.76|1280.76|1282.43|1279.43|0
1740016200000|2025-02-20 01:50:00|1283.31|1280.31|1282.65|1279.65|1283.64|1280.64|1281.32|1278.32|0
1740016500000|2025-02-20 01:55:00|1282.43|1279.43|1282.21|1279.21|1282.65|1279.65|1281.77|1278.77|0
1740016800000|2025-02-20 02:00:00|1281.99|1278.99|1282.31|1279.31|1282.43|1279.43|1280.44|1277.44|0
1740017100000|2025-02-20 02:05:00|1282.43|1279.43|1282.43|1279.43|1282.65|1279.65|1281.76|1278.76|0
1740017400000|2025-02-20 02:10:00|1282.65|1279.65|1283.75|1280.75|1283.97|1280.97|1282.65|1279.65|0
1740017700000|2025-02-20 02:15:00|1283.53|1280.53|1283.31|1280.31|1283.75|1280.75|1282.87|1279.87|0
1740018000000|2025-02-20 02:20:00|1283.53|1280.53|1283.19|1280.19|1283.75|1280.75|1283.09|1280.09|0
1740018300000|2025-02-20 02:25:00|1283.09|1280.09|1282.42|1279.42|1283.19|1280.19|1282.2|1279.2|0
1740018600000|2025-02-20 02:30:00|1282.64|1279.64|1282.2|1279.2|1282.86|1279.86|1281.98|1278.98|0
1740018900000|2025-02-20 02:35:00|1281.98|1278.98|1284.19|1281.19|1284.19|1281.19|1281.32|1278.32|0
1740019200000|2025-02-20 02:40:00|1283.97|1280.97|1283.52|1280.52|1284.19|1281.19|1283.3|1280.3|0
1740019500000|2025-02-20 02:45:00|1283.3|1280.3|1283.3|1280.3|1283.74|1280.74|1282.64|1279.64|0
1740019800000|2025-02-20 02:50:00|1283.08|1280.08|1283.96|1280.96|1283.96|1280.96|1282.86|1279.86|0
1740020100000|2025-02-20 02:55:00|1283.74|1280.74|1283.96|1280.96|1283.96|1280.96|1283.3|1280.3|0
1740020400000|2025-02-20 03:00:00|1283.74|1280.74|1283.3|1280.3|1283.96|1280.96|1283.08|1280.08|0
1740020700000|2025-02-20 03:05:00|1283.52|1280.52|1283.85|1280.85|1283.96|1280.96|1283.3|1280.3|0
1740021000000|2025-02-20 03:10:00|1283.74|1280.74|1283.08|1280.08|1284.18|1281.18|1283.08|1280.08|0
1740021300000|2025-02-20 03:15:00|1283.3|1280.3|1282.85|1279.85|1283.52|1280.52|1282.85|1279.85|0
1740021600000|2025-02-20 03:20:00|1282.63|1279.63|1283.52|1280.52|1283.52|1280.52|1282.63|1279.63|0
1740021900000|2025-02-20 03:25:00|1283.3|1280.3|1283.74|1280.74|1283.74|1280.74|1282.63|1279.63|0
1740022200000|2025-02-20 03:30:00|1283.62|1280.62|1283.96|1280.96|1284.18|1281.18|1283.52|1280.52|0
1740022500000|2025-02-20 03:35:00|1283.74|1280.74|1283.73|1280.73|1284.18|1281.18|1283.73|1280.73|0
1740022800000|2025-02-20 03:40:00|1283.96|1280.96|1283.96|1280.96|1284.4|1281.4|1283.73|1280.73|0
1740023100000|2025-02-20 03:45:00|1283.95|1280.95|1283.07|1280.07|1283.95|1280.95|1283.07|1280.07|0
1740023400000|2025-02-20 03:50:00|1282.63|1279.63|1282.85|1279.85|1283.29|1280.29|1282.63|1279.63|0
1740023700000|2025-02-20 03:55:00|1282.95|1279.95|1281.96|1278.96|1283.07|1280.07|1281.04|1278.04|0
1740024000000|2025-02-20 04:00:00|1281.74|1278.74|1279.53|1276.53|1281.96|1278.96|1279.09|1276.09|0
1740024300000|2025-02-20 04:05:00|1279.31|1276.31|1279.41|1276.41|1279.97|1276.97|1278.97|1275.97|0
1740024600000|2025-02-20 04:10:00|1279.3|1276.3|1280.18|1277.18|1280.4|1277.4|1279.19|1276.19|0
1740024900000|2025-02-20 04:15:00|1280.4|1277.4|1281.06|1278.06|1281.06|1278.06|1280.18|1277.18|0
1740025200000|2025-02-20 04:20:00|1281.28|1278.28|1281.72|1278.72|1281.72|1278.72|1281.28|1278.28|0
1740025500000|2025-02-20 04:25:00|1281.94|1278.94|1281.94|1278.94|1281.94|1278.94|1281.5|1278.5|0
1740025800000|2025-02-20 04:30:00|1281.72|1278.72|1281.06|1278.06|1281.94|1278.94|1280.84|1277.84|0
1740026100000|2025-02-20 04:35:00|1281.28|1278.28|1280.84|1277.84|1281.28|1278.28|1280.84|1277.84|0
1740026400000|2025-02-20 04:40:00|1280.62|1277.62|1281.06|1278.06|1281.06|1278.06|1280.61|1277.61|0
1740026700000|2025-02-20 04:45:00|1280.94|1277.94|1280.61|1277.61|1280.94|1277.94|1280.17|1277.17|0
1740027000000|2025-02-20 04:50:00|1280.39|1277.39|1280.17|1277.17|1280.61|1277.61|1279.95|1276.95|0
1740027300000|2025-02-20 04:55:00|1280.39|1277.39|1280.61|1277.61|1280.61|1277.61|1280.17|1277.17|0
1740027600000|2025-02-20 05:00:00|1280.83|1277.83|1279.95|1276.95|1280.83|1277.83|1279.51|1276.51|0
1740027900000|2025-02-20 05:05:00|1279.73|1276.73|1280.61|1277.61|1281.05|1278.05|1279.73|1276.73|0
1740028200000|2025-02-20 05:10:00|1280.39|1277.39|1280.61|1277.61|1280.83|1277.83|1280.39|1277.39|0
1740028500000|2025-02-20 05:15:00|1280.83|1277.83|1281.49|1278.49|1281.49|1278.49|1280.61|1277.61|0
1740028800000|2025-02-20 05:20:00|1281.71|1278.71|1281.05|1278.05|1281.71|1278.71|1281.05|1278.05|0
1740029100000|2025-02-20 05:25:00|1281.27|1278.27|1280.83|1277.83|1281.27|1278.27|1280.83|1277.83|0
1740029400000|2025-02-20 05:30:00|1281.05|1278.05|1280.38|1277.38|1281.27|1278.27|1280.38|1277.38|0
1740029700000|2025-02-20 05:35:00|1280.27|1277.27|1280.16|1277.16|1280.38|1277.38|1279.72|1276.72|0
1740030000000|2025-02-20 05:40:00|1280.38|1277.38|1280.16|1277.16|1280.38|1277.38|1279.72|1276.72|0
1740030300000|2025-02-20 05:45:00|1279.94|1276.94|1279.94|1276.94|1280.38|1277.38|1279.72|1276.72|0
1740030600000|2025-02-20 05:50:00|1280.16|1277.16|1280.16|1277.16|1280.16|1277.16|1279.94|1276.94|0
1740030900000|2025-02-20 05:55:00|1280.04|1277.04|1279.72|1276.72|1280.04|1277.04|1279.72|1276.72|0
1740031200000|2025-02-20 06:00:00|1279.5|1276.5|1279.5|1276.5|1279.72|1276.72|1279.05|1276.05|0
1740031500000|2025-02-20 06:05:00|1279.27|1276.27|1279.05|1276.05|1279.49|1276.49|1278.83|1275.83|0
1740031800000|2025-02-20 06:10:00|1278.83|1275.83|1279.93|1276.93|1280.26|1277.26|1278.83|1275.83|0
1740032100000|2025-02-20 06:15:00|1279.82|1276.82|1278.17|1275.17|1279.93|1276.93|1278.17|1275.17|0
1740032400000|2025-02-20 06:20:00|1277.95|1274.95|1278.83|1275.83|1278.83|1275.83|1277.95|1274.95|0
1740032700000|2025-02-20 06:25:00|1278.39|1275.39|1278.49|1275.49|1278.61|1275.61|1277.73|1274.73|0
1740033000000|2025-02-20 06:30:00|1278.61|1275.61|1279.71|1276.71|1279.93|1276.93|1278.61|1275.61|0
1740033300000|2025-02-20 06:35:00|1279.49|1276.49|1279.05|1276.05|1279.93|1276.93|1278.61|1275.61|0
1740033600000|2025-02-20 06:40:00|1278.93|1275.93|1279.05|1276.05|1279.49|1276.49|1278.83|1275.83|0
1740033900000|2025-02-20 06:45:00|1279.15|1276.15|1279.04|1276.04|1279.27|1276.27|1278.71|1275.71|0
1740034200000|2025-02-20 06:50:00|1279.27|1276.27|1279.93|1276.93|1279.93|1276.93|1278.82|1275.82|0
1740034500000|2025-02-20 06:55:00|1280.03|1277.03|1280.03|1277.03|1280.59|1277.59|1279.93|1276.93|0
1740034800000|2025-02-20 07:00:00|1279.93|1276.93|1278.6|1275.6|1280.37|1277.37|1278.6|1275.6|0
1740035100000|2025-02-20 07:05:00|1278.82|1275.82|1278.82|1275.82|1279.04|1276.04|1277.72|1274.72|0
1740035400000|2025-02-20 07:10:00|1279.04|1276.04|1279.59|1276.59|1279.7|1276.7|1278.38|1275.38|0
1740035700000|2025-02-20 07:15:00|1279.48|1276.48|1279.92|1276.92|1281.03|1278.03|1279.48|1276.48|0
1740036000000|2025-02-20 07:20:00|1280.14|1277.14|1280.8|1277.8|1280.8|1277.8|1279.48|1276.48|0
1740036300000|2025-02-20 07:25:00|1280.91|1277.91|1281.02|1278.02|1281.25|1278.25|1280.8|1277.8|0
1740036600000|2025-02-20 07:30:00|1281.47|1278.47|1280.58|1277.58|1281.47|1278.47|1280.14|1277.14|0
1740036900000|2025-02-20 07:35:00|1280.36|1277.36|1281.24|1278.24|1281.24|1278.24|1280.36|1277.36|0
1740037200000|2025-02-20 07:40:00|1281.13|1278.13|1280.36|1277.36|1281.24|1278.24|1280.14|1277.14|0
1740037500000|2025-02-20 07:45:00|1280.14|1277.14|1278.59|1275.59|1280.36|1277.36|1278.59|1275.59|0
1740037800000|2025-02-20 07:50:00|1278.37|1275.37|1278.59|1275.59|1278.81|1275.81|1278.37|1275.37|0
1740038100000|2025-02-20 07:55:00|1278.48|1275.48|1278.37|1275.37|1278.81|1275.81|1278.15|1275.15|0
1740038400000|2025-02-20 08:00:00|1278.81|1275.81|1279.69|1276.69|1280.36|1277.36|1278.59|1275.59|0
1740038700000|2025-02-20 08:05:00|1279.47|1276.47|1280.24|1277.24|1280.8|1277.8|1279.03|1276.03|0
1740039000000|2025-02-20 08:10:00|1280.13|1277.13|1281.24|1278.24|1281.68|1278.68|1279.47|1276.47|0
1740039300000|2025-02-20 08:15:00|1281.02|1278.02|1280.13|1277.13|1281.46|1278.46|1279.69|1276.69|0
1740039600000|2025-02-20 08:20:00|1280.24|1277.24|1280.57|1277.57|1280.57|1277.57|1279.47|1276.47|0
1740039900000|2025-02-20 08:25:00|1280.35|1277.35|1282.78|1279.78|1283.22|1280.22|1280.35|1277.35|0
1740040200000|2025-02-20 08:30:00|1282.56|1279.56|1282.78|1279.78|1283.88|1280.88|1282.12|1279.12|0
1740040500000|2025-02-20 08:35:00|1282.56|1279.56|1282.78|1279.78|1283|1280|1282.12|1279.12|0
1740040800000|2025-02-20 08:40:00|1282.56|1279.56|1282.56|1279.56|1282.78|1279.78|1281.89|1278.89|0
1740041100000|2025-02-20 08:45:00|1282.78|1279.78|1282.56|1279.56|1283.44|1280.44|1282.11|1279.11|0
1740041400000|2025-02-20 08:50:00|1282.44|1279.44|1283|1280|1283|1280|1282.33|1279.33|0
1740041700000|2025-02-20 08:55:00|1283.22|1280.22|1283.22|1280.22|1283.99|1280.99|1283.1|1280.1|0
1740042000000|2025-02-20 09:00:00|1283|1280|1283.44|1280.44|1284.1|1281.1|1282.55|1279.55|0
1740042300000|2025-02-20 09:05:00|1283.66|1280.66|1284.32|1281.32|1284.54|1281.54|1283.21|1280.21|0
1740042600000|2025-02-20 09:10:00|1284.1|1281.1|1284.32|1281.32|1284.76|1281.76|1283.76|1280.76|0
1740042900000|2025-02-20 09:15:00|1284.54|1281.54|1284.76|1281.76|1284.98|1281.98|1284.32|1281.32|0
1740043200000|2025-02-20 09:20:00|1284.86|1281.86|1284.1|1281.1|1285.42|1282.42|1283.87|1280.87|0
1740043500000|2025-02-20 09:25:00|1283.87|1280.87|1285.42|1282.42|1285.42|1282.42|1283.87|1280.87|0
1740043800000|2025-02-20 09:30:00|1285.2|1282.2|1284.09|1281.09|1285.42|1282.42|1283.87|1280.87|0
1740044100000|2025-02-20 09:35:00|1283.87|1280.87|1284.09|1281.09|1284.53|1281.53|1283.87|1280.87|0
1740044400000|2025-02-20 09:40:00|1283.87|1280.87|1284.31|1281.31|1284.86|1281.86|1283.87|1280.87|0
1740044700000|2025-02-20 09:45:00|1284.53|1281.53|1284.09|1281.09|1284.98|1281.98|1284.09|1281.09|0
1740045000000|2025-02-20 09:50:00|1284.31|1281.31|1285.42|1282.42|1285.42|1282.42|1284.09|1281.09|0
1740045300000|2025-02-20 09:55:00|1285.19|1282.19|1286.96|1283.96|1287.4|1284.4|1285.19|1282.19|0
1740045600000|2025-02-20 10:00:00|1287.18|1284.18|1288.29|1285.29|1288.51|1285.51|1286.74|1283.74|0
1740045900000|2025-02-20 10:05:00|1288.17|1285.17|1288.51|1285.51|1289.17|1286.17|1287.84|1284.84|0
1740046200000|2025-02-20 10:10:00|1288.29|1285.29|1287.4|1284.4|1288.29|1285.29|1287.18|1284.18|0
1740046500000|2025-02-20 10:15:00|1287.62|1284.62|1288.06|1285.06|1288.06|1285.06|1286.96|1283.96|0
1740046800000|2025-02-20 10:20:00|1287.95|1284.95|1288.28|1285.28|1288.28|1285.28|1287.84|1284.84|0
1740047100000|2025-02-20 10:25:00|1288.17|1285.17|1288.06|1285.06|1288.5|1285.5|1288.06|1285.06|0
1740047400000|2025-02-20 10:30:00|1287.84|1284.84|1287.84|1284.84|1288.06|1285.06|1287.84|1284.84|0
1740047700000|2025-02-20 10:35:00|1288.06|1285.06|1288.06|1285.06|1288.06|1285.06|1287.62|1284.62|0
1740048000000|2025-02-20 10:40:00|1287.94|1284.94|1288.06|1285.06|1288.28|1285.28|1287.62|1284.62|0
1740048300000|2025-02-20 10:45:00|1288.28|1285.28|1288.5|1285.5|1288.61|1285.61|1288.06|1285.06|0
1740048600000|2025-02-20 10:50:00|1288.28|1285.28|1287.17|1284.17|1288.28|1285.28|1286.95|1283.95|0
1740048900000|2025-02-20 10:55:00|1286.95|1283.95|1286.29|1283.29|1287.17|1284.17|1286.29|1283.29|0
1740049200000|2025-02-20 11:00:00|1286.07|1283.07|1286.29|1283.29|1286.73|1283.73|1285.62|1282.62|0
1740049500000|2025-02-20 11:05:00|1286.07|1283.07|1285.62|1282.62|1286.95|1283.95|1285.29|1282.29|0
1740049800000|2025-02-20 11:10:00|1285.4|1282.4|1285.4|1282.4|1285.62|1282.62|1284.96|1281.96|0
1740050100000|2025-02-20 11:15:00|1285.18|1282.18|1285.18|1282.18|1285.62|1282.62|1284.74|1281.74|0
1740050400000|2025-02-20 11:20:00|1284.96|1281.96|1284.74|1281.74|1284.96|1281.96|1284.29|1281.29|0
1740050700000|2025-02-20 11:25:00|1284.51|1281.51|1283.41|1280.41|1284.96|1281.96|1283.19|1280.19|0
1740051000000|2025-02-20 11:30:00|1283.63|1280.63|1281.64|1278.64|1283.85|1280.85|1281.64|1278.64|0
1740051300000|2025-02-20 11:35:00|1281.2|1278.2|1280.53|1277.53|1281.2|1278.2|1280.31|1277.31|0
1740051600000|2025-02-20 11:40:00|1280.76|1277.76|1282.08|1279.08|1282.52|1279.52|1280.31|1277.31|0
1740051900000|2025-02-20 11:45:00|1282.3|1279.3|1282.3|1279.3|1282.74|1279.74|1281.64|1278.64|0
1740052200000|2025-02-20 11:50:00|1282.52|1279.52|1284.29|1281.29|1284.29|1281.29|1282.52|1279.52|0
1740052500000|2025-02-20 11:55:00|1284.07|1281.07|1279.65|1276.65|1285.39|1282.39|1278.76|1275.76|0
1740052800000|2025-02-20 12:00:00|1279.43|1276.43|1281.41|1278.41|1283.18|1280.18|1279.43|1276.43|0
1740053100000|2025-02-20 12:05:00|1281.19|1278.19|1280.09|1277.09|1281.74|1278.74|1279.87|1276.87|0
1740053400000|2025-02-20 12:10:00|1279.87|1276.87|1279.42|1276.42|1279.87|1276.87|1277|1274|0
1740053700000|2025-02-20 12:15:00|1279.2|1276.2|1279.53|1276.53|1280.09|1277.09|1278.76|1275.76|0
1740054000000|2025-02-20 12:20:00|1279.31|1276.31|1279.64|1276.64|1280.08|1277.08|1279.2|1276.2|0
1740054300000|2025-02-20 12:25:00|1279.53|1276.53|1279.42|1276.42|1279.86|1276.86|1278.76|1275.76|0
1740054600000|2025-02-20 12:30:00|1279.2|1276.2|1281.85|1278.85|1282.29|1279.29|1279.2|1276.2|0
1740054900000|2025-02-20 12:35:00|1281.96|1278.96|1282.51|1279.51|1282.51|1279.51|1280.74|1277.74|0
1740055200000|2025-02-20 12:40:00|1282.73|1279.73|1282.95|1279.95|1283.62|1280.62|1282.51|1279.51|0
1740055500000|2025-02-20 12:45:00|1282.84|1279.84|1282.29|1279.29|1282.95|1279.95|1282.07|1279.07|0
1740055800000|2025-02-20 12:50:00|1282.51|1279.51|1281.62|1278.62|1282.73|1279.73|1280.96|1277.96|0
1740056100000|2025-02-20 12:55:00|1281.85|1278.85|1282.95|1279.95|1283.39|1280.39|1281.4|1278.4|0
1740056400000|2025-02-20 13:00:00|1283.17|1280.17|1280.96|1277.96|1283.61|1280.61|1280.74|1277.74|0
1740056700000|2025-02-20 13:05:00|1280.74|1277.74|1280.08|1277.08|1281.62|1278.62|1280.08|1277.08|0
1740057000000|2025-02-20 13:10:00|1279.85|1276.85|1280.74|1277.74|1281.06|1278.06|1279.85|1276.85|0
1740057300000|2025-02-20 13:15:00|1280.84|1277.84|1280.29|1277.29|1280.96|1277.96|1280.07|1277.07|0
1740057600000|2025-02-20 13:20:00|1280.52|1277.52|1280.51|1277.51|1281.18|1278.18|1279.85|1276.85|0
1740057900000|2025-02-20 13:25:00|1280.29|1277.29|1279.96|1276.96|1280.96|1277.96|1279.63|1276.63|0
1740058200000|2025-02-20 13:30:00|1280.07|1277.07|1280.07|1277.07|1280.96|1277.96|1279.41|1276.41|0
1740058500000|2025-02-20 13:35:00|1279.85|1276.85|1280.29|1277.29|1280.62|1277.62|1279.19|1276.19|0
1740058800000|2025-02-20 13:40:00|1280.73|1277.73|1282.28|1279.28|1282.5|1279.5|1280.07|1277.07|0
1740059100000|2025-02-20 13:45:00|1282.06|1279.06|1280.73|1277.73|1282.94|1279.94|1280.29|1277.29|0
1740059400000|2025-02-20 13:50:00|1280.51|1277.51|1280.29|1277.29|1280.62|1277.62|1279.18|1276.18|0
1740059700000|2025-02-20 13:55:00|1280.51|1277.51|1281.61|1278.61|1281.61|1278.61|1279.62|1276.62|0
1740060000000|2025-02-20 14:00:00|1281.83|1278.83|1283.6|1280.6|1284.04|1281.04|1281.83|1278.83|0
1740060300000|2025-02-20 14:05:00|1283.82|1280.82|1284.26|1281.26|1284.7|1281.7|1282.94|1279.94|0
1740060600000|2025-02-20 14:10:00|1284.04|1281.04|1284.04|1281.04|1285.15|1282.15|1283.82|1280.82|0
1740060900000|2025-02-20 14:15:00|1283.82|1280.82|1284.04|1281.04|1285.14|1282.14|1283.6|1280.6|0
1740061200000|2025-02-20 14:20:00|1284.26|1281.26|1282.93|1279.93|1284.48|1281.48|1282.71|1279.71|0
1740061500000|2025-02-20 14:25:00|1282.05|1279.05|1283.82|1280.82|1285.03|1282.03|1281.61|1278.61|0
1740061800000|2025-02-20 14:30:00|1284.04|1281.04|1280.94|1277.94|1284.7|1281.7|1280.06|1277.06|0
1740062100000|2025-02-20 14:35:00|1281.16|1278.16|1281.44|1278.44|1281.88|1278.88|1279.9|1276.9|0
1740062400000|2025-02-20 14:40:00|1281.22|1278.22|1275.04|1272.04|1281.66|1278.66|1275.04|1272.04|0
1740062700000|2025-02-20 14:45:00|1274.15|1271.15|1272.61|1269.61|1274.81|1271.81|1270.62|1267.62|0
1740063000000|2025-02-20 14:50:00|1272.39|1269.39|1263.94|1260.94|1272.61|1269.61|1260.63|1257.63|0
1740063300000|2025-02-20 14:55:00|1264.38|1261.38|1255.46|1252.46|1265.26|1262.26|1255.46|1252.46|0
1740063600000|2025-02-20 15:00:00|1255.9|1252.9|1254.86|1251.26|1255.9|1252.9|1243.91|1240.31|0
1740063900000|2025-02-20 15:05:00|1255.96|1252.36|1251.28|1247.38|1258.16|1254.56|1248.58|1244.98|0
1740064200000|2025-02-20 15:10:00|1250.84|1246.94|1256.4|1252.8|1259.63|1255.73|1249.08|1245.18|0
1740064500000|2025-02-20 15:15:00|1256.18|1252.58|1260.67|1257.07|1263.17|1259.57|1256.18|1252.58|0
1740064800000|2025-02-20 15:20:00|1261.33|1257.73|1259.05|1256.05|1263.75|1260.15|1257.95|1254.95|0
1740065100000|2025-02-20 15:25:00|1259.71|1256.71|1261.69|1258.69|1262.13|1259.13|1259.27|1256.27|0
1740065400000|2025-02-20 15:30:00|1261.25|1258.25|1262.13|1259.13|1265.21|1262.21|1261.25|1258.25|0
1740065700000|2025-02-20 15:35:00|1262.35|1259.35|1258.22|1255.22|1262.35|1259.35|1256.03|1253.03|0
1740066000000|2025-02-20 15:40:00|1258.44|1255.44|1256.68|1253.68|1258.88|1255.88|1255.15|1252.15|0
1740066300000|2025-02-20 15:45:00|1256.24|1253.24|1250.82|1247.82|1257.34|1254.34|1250.31|1247.31|0
1740066600000|2025-02-20 15:50:00|1250.6|1247.6|1247.52|1244.52|1250.82|1247.82|1247.09|1244.09|0
1740066900000|2025-02-20 15:55:00|1247.96|1244.96|1245.99|1242.99|1250.16|1247.16|1244.01|1241.01|0
1740067200000|2025-02-20 16:00:00|1247.08|1244.08|1246.64|1243.64|1250.6|1247.6|1245.33|1242.33|0
1740067500000|2025-02-20 16:05:00|1246.86|1243.86|1253.01|1250.01|1253.89|1250.89|1246.64|1243.64|0
1740067800000|2025-02-20 16:10:00|1253.23|1250.23|1253.67|1250.67|1255.87|1252.87|1253.23|1250.23|0
1740068100000|2025-02-20 16:15:00|1253.45|1250.45|1248.62|1245.62|1253.45|1250.45|1247.74|1244.74|0
1740068400000|2025-02-20 16:20:00|1248.4|1245.4|1251.91|1248.91|1253.01|1250.01|1248.4|1245.4|0
1740068700000|2025-02-20 16:25:00|1251.69|1248.69|1254.28|1251.28|1254.72|1251.72|1250.81|1247.81|0
1740069000000|2025-02-20 16:30:00|1254.94|1251.94|1250.45|1247.45|1255.6|1252.6|1249.57|1246.57|0
1740069300000|2025-02-20 16:35:00|1250.23|1247.23|1248.34|1245.34|1250.23|1247.23|1243.86|1240.86|0
1740069600000|2025-02-20 16:40:00|1247.68|1244.68|1251.55|1248.55|1251.77|1248.77|1247.24|1244.24|0
1740069900000|2025-02-20 16:45:00|1251.77|1248.77|1248.03|1245.03|1251.77|1248.77|1247.15|1244.15|0
1740070200000|2025-02-20 16:50:00|1248.25|1245.25|1248.69|1245.69|1251.11|1248.11|1246.93|1243.93|0
1740070500000|2025-02-20 16:55:00|1248.47|1245.47|1246.93|1243.93|1248.47|1245.47|1246.71|1243.71|0
1740070800000|2025-02-20 17:00:00|1246.71|1243.71|1251.98|1248.98|1252.42|1249.42|1245.62|1242.62|0
1740071100000|2025-02-20 17:05:00|1252.2|1249.2|1255.06|1252.06|1255.5|1252.5|1251.76|1248.76|0
1740071400000|2025-02-20 17:10:00|1254.84|1251.84|1257.12|1254.12|1257.56|1254.56|1254.4|1251.4|0
1740071700000|2025-02-20 17:15:00|1256.9|1253.9|1258.43|1255.43|1259.31|1256.31|1256.24|1253.24|0
1740072000000|2025-02-20 17:20:00|1258.65|1255.65|1258.87|1255.87|1259.53|1256.53|1257.55|1254.55|0
1740072300000|2025-02-20 17:25:00|1259.09|1256.09|1258.42|1255.42|1259.74|1256.74|1257.98|1254.98|0
1740072600000|2025-02-20 17:30:00|1258.2|1255.2|1259.08|1256.08|1260.18|1257.18|1258.2|1255.2|0
1740072900000|2025-02-20 17:35:00|1259.3|1256.3|1257.75|1254.75|1261.06|1258.06|1257.09|1254.09|0
1740073200000|2025-02-20 17:40:00|1257.97|1254.97|1260.61|1257.61|1261.27|1258.27|1257.09|1254.09|0
1740073500000|2025-02-20 17:45:00|1260.39|1257.39|1256.43|1253.43|1260.61|1257.61|1256.21|1253.21|0
1740073800000|2025-02-20 17:50:00|1256.21|1253.21|1255.99|1252.99|1257.53|1254.53|1255.11|1252.11|0
1740074100000|2025-02-20 17:55:00|1255.77|1252.77|1252.03|1249.03|1255.77|1252.77|1251.81|1248.81|0
1740074400000|2025-02-20 18:00:00|1251.59|1248.59|1251.37|1248.37|1252.69|1249.69|1249.62|1246.62|0
1740074700000|2025-02-20 18:05:00|1251.15|1248.15|1253.13|1250.13|1253.79|1250.79|1250.71|1247.71|0
1740075000000|2025-02-20 18:10:00|1252.69|1249.69|1255.55|1252.55|1255.77|1252.77|1252.03|1249.03|0
1740075300000|2025-02-20 18:15:00|1255.77|1252.77|1251.47|1248.47|1255.77|1252.77|1251.15|1248.15|0
1740075600000|2025-02-20 18:20:00|1251.91|1248.91|1249.93|1246.93|1251.91|1248.91|1248.39|1245.39|0
1740075900000|2025-02-20 18:25:00|1249.05|1246.05|1251.03|1248.03|1252.13|1249.13|1248.61|1245.61|0
1740076200000|2025-02-20 18:30:00|1250.59|1247.59|1254.33|1251.33|1254.99|1251.99|1249.71|1246.71|0
1740076500000|2025-02-20 18:35:00|1254.11|1251.11|1254.54|1251.54|1255.42|1252.42|1252.79|1249.79|0
1740076800000|2025-02-20 18:40:00|1254.76|1251.76|1256.74|1253.74|1256.74|1253.74|1253|1250|0
1740077100000|2025-02-20 18:45:00|1256.52|1253.52|1255.42|1252.42|1257.4|1254.4|1254.54|1251.54|0
1740077400000|2025-02-20 18:50:00|1255.2|1252.2|1254.1|1251.1|1255.42|1252.42|1253|1250|0
1740077700000|2025-02-20 18:55:00|1253.88|1250.88|1256.74|1253.74|1258.28|1255.28|1253.44|1250.44|0
1740078000000|2025-02-20 19:00:00|1256.96|1253.96|1257.72|1254.72|1258.72|1255.72|1255.86|1252.86|0
1740078300000|2025-02-20 19:05:00|1258.06|1255.06|1258.94|1255.94|1259.6|1256.6|1257.4|1254.4|0
1740078600000|2025-02-20 19:10:00|1259.16|1256.16|1262.68|1259.68|1264|1261|1259.16|1256.16|0
1740078900000|2025-02-20 19:15:00|1262.46|1259.46|1263.56|1260.56|1263.56|1260.56|1261.58|1258.58|0
1740079200000|2025-02-20 19:20:00|1263.78|1260.78|1263.48|1260.48|1264.71|1261.71|1263.48|1260.48|0
1740079500000|2025-02-20 19:25:00|1263.7|1260.7|1261.72|1258.72|1263.7|1260.7|1260.84|1257.84|0
1740079800000|2025-02-20 19:30:00|1261.94|1258.94|1259.08|1256.08|1262.38|1259.38|1258.64|1255.64|0
1740080100000|2025-02-20 19:35:00|1259.3|1256.3|1258.19|1255.19|1259.96|1256.96|1257.75|1254.75|0
1740080400000|2025-02-20 19:40:00|1257.97|1254.97|1261.5|1258.5|1261.5|1258.5|1257.75|1254.75|0
1740080700000|2025-02-20 19:45:00|1261.28|1258.28|1267.44|1264.44|1267.44|1264.44|1261.05|1258.05|0
1740081000000|2025-02-20 19:50:00|1268.11|1265.11|1267.88|1264.88|1269.87|1266.87|1265.9|1262.9|0
1740081300000|2025-02-20 19:55:00|1268.1|1265.1|1267.66|1264.66|1269.87|1266.87|1267.44|1264.44|0
1740081600000|2025-02-20 20:00:00|1268.32|1265.32|1267.88|1264.88|1268.76|1265.76|1266.34|1263.34|0
1740081900000|2025-02-20 20:05:00|1268.1|1265.1|1266.34|1263.34|1268.76|1265.76|1265.9|1262.9|0
1740082200000|2025-02-20 20:10:00|1266.78|1263.78|1265.9|1262.9|1267.44|1264.44|1264.35|1261.35|0
1740082500000|2025-02-20 20:15:00|1265.68|1262.68|1267.22|1264.22|1267.66|1264.66|1262.59|1259.59|0
1740082800000|2025-02-20 20:20:00|1267.44|1264.44|1267.66|1264.66|1270.08|1267.08|1267.22|1264.22|0
1740083100000|2025-02-20 20:25:00|1267.88|1264.88|1267.88|1264.88|1268.54|1265.54|1266.11|1263.11|0
1740083400000|2025-02-20 20:30:00|1268.1|1265.1|1268.76|1265.76|1268.98|1265.98|1267.44|1264.44|0
1740083700000|2025-02-20 20:35:00|1268.1|1265.1|1265.89|1262.89|1268.32|1265.32|1264.57|1261.57|0
1740084000000|2025-02-20 20:40:00|1266.33|1263.33|1268.54|1265.54|1268.98|1265.98|1265.67|1262.67|0
1740084300000|2025-02-20 20:45:00|1268.32|1265.32|1272.06|1269.06|1272.51|1269.51|1266.99|1263.99|0
1740084600000|2025-02-20 20:50:00|1274.27|1271.27|1271.55|1268.55|1274.71|1271.71|1269.64|1266.64|0
1740084900000|2025-02-20 20:55:00|1270.44|1267.44|1273.09|1270.09|1273.97|1270.97|1269.78|1266.78|0
1740085200000|2025-02-20 21:00:00|1272.87|1269.87|1270|1267|1272.87|1269.87|1269.78|1266.78|0
1740085500000|2025-02-20 21:05:00|1270.22|1267.22|1270.88|1267.88|1271.98|1268.98|1270.22|1267.22|0
1740085800000|2025-02-20 21:10:00|1270.66|1267.66|1267.35|1264.35|1270.88|1267.88|1267.35|1264.35|0
1740086100000|2025-02-20 21:15:00|1267.45|1264.25|1268.77|1265.57|1269.21|1266.01|1266.79|1263.59|0
1740086400000|2025-02-20 21:20:00|1268.55|1265.35|1269.65|1266.45|1269.87|1266.67|1268.55|1265.35|0
1740086700000|2025-02-20 21:25:00|1269.54|1266.34|1269.65|1266.45|1269.65|1266.45|1268.99|1265.79|0
1740087000000|2025-02-20 21:30:00|1269.43|1266.23|1269.87|1266.67|1270.31|1267.11|1269.43|1266.23|0
1740087300000|2025-02-20 21:35:00|1270.09|1266.89|1269.21|1266.01|1270.09|1266.89|1269.21|1266.01|0
1740087600000|2025-02-20 21:40:00|1269.43|1266.23|1269.43|1266.23|1269.65|1266.45|1268.77|1265.57|0
1740087900000|2025-02-20 21:45:00|1269.21|1266.01|1269.43|1266.23|1269.65|1266.45|1268.99|1265.79|0
1740088200000|2025-02-20 21:50:00|1269.21|1266.01|1268.32|1265.12|1269.43|1266.23|1268.1|1264.9|0
1740088500000|2025-02-20 21:55:00|1268.54|1265.34|1269.73|1266.53|1269.87|1266.67|1268.32|1265.12|0
1740088800000|2025-02-20 22:00:00|1269.64|1266.44|1269.41|1266.21|1269.83|1266.63|1269.35|1266.15|0
1740089100000|2025-02-20 22:05:00|1269.58|1266.38|1269.34|1266.14|1269.58|1266.38|1269.34|1266.14|0
1740089400000|2025-02-20 22:10:00|1269.41|1266.21|1269.34|1266.14|1269.41|1266.21|1269.34|1266.14|0
1740089700000|2025-02-20 22:15:00|1269.31|1266.11|1269.31|1266.11|1269.34|1266.14|1269.31|1266.11|0
1740090000000|2025-02-20 22:20:00|1269.34|1266.14|1269.34|1266.14|1269.4|1266.2|1269.34|1266.14|0
1740090900000|2025-02-20 22:35:00|1269.37|1266.17|1269.34|1266.14|1269.4|1266.2|1269.34|1266.14|0
1740091200000|2025-02-20 22:40:00|1269.3|1266.1|1269.34|1266.14|1269.34|1266.14|1269.3|1266.1|0
1740091500000|2025-02-20 22:45:00|1269.4|1266.2|1269.4|1266.2|1269.4|1266.2|1269.4|1266.2|0
1740091800000|2025-02-20 22:50:00|1269.34|1266.14|1268.66|1265.46|1269.34|1266.14|1268.66|1265.46|0
1740092100000|2025-02-20 22:55:00|1268.56|1265.36|1269.11|1265.91|1269.11|1265.91|1268.56|1265.36|0
1740092400000|2025-02-20 23:00:00|1269.3|1266.1|1272.39|1269.19|1272.5|1269.3|1268.2|1265|0
1740092700000|2025-02-20 23:05:00|1272.28|1269.08|1271.4|1268.2|1272.28|1269.08|1270.74|1267.54|0
1740093000000|2025-02-20 23:10:00|1271.62|1268.42|1272.5|1269.3|1273.16|1269.96|1271.4|1268.2|0
1740093300000|2025-02-20 23:15:00|1272.72|1269.52|1272.5|1269.3|1272.94|1269.74|1272.28|1269.08|0
1740093600000|2025-02-20 23:20:00|1272.28|1269.08|1271.62|1268.42|1272.28|1269.08|1270.95|1267.75|0
1740093900000|2025-02-20 23:25:00|1271.4|1268.2|1271.62|1268.42|1271.84|1268.64|1270.95|1267.75|0
1740094200000|2025-02-20 23:30:00|1272.28|1269.08|1274.04|1270.84|1274.04|1270.84|1272.28|1269.08|0
1740094500000|2025-02-20 23:35:00|1274.26|1271.06|1274.04|1270.84|1274.48|1271.28|1273.82|1270.62|0
1740094800000|2025-02-20 23:40:00|1274.15|1270.95|1274.7|1271.5|1275.15|1271.95|1274.15|1270.95|0
1740095100000|2025-02-20 23:45:00|1274.48|1271.28|1274.59|1271.39|1274.7|1271.5|1274.15|1270.95|0
1740095400000|2025-02-20 23:50:00|1274.7|1271.5|1274.04|1270.84|1274.7|1271.5|1274.04|1270.84|0
1740095700000|2025-02-20 23:55:00|1273.82|1270.62|1273.15|1269.95|1274.04|1270.84|1273.15|1269.95|0
1740096000000|2025-02-21 00:00:00|1272.71|1269.51|1273.82|1270.62|1274.04|1270.84|1271.83|1268.63|0
1740096300000|2025-02-21 00:05:00|1273.7|1270.5|1274.04|1270.84|1274.7|1271.5|1273.37|1270.17|0
1740096600000|2025-02-21 00:10:00|1273.81|1270.61|1274.48|1271.28|1274.48|1271.28|1273.37|1270.17|0
1740096900000|2025-02-21 00:15:00|1274.36|1271.16|1273.81|1270.61|1274.7|1271.5|1273.59|1270.39|0
1740097200000|2025-02-21 00:20:00|1274.03|1270.83|1272.71|1269.51|1274.03|1270.83|1272.05|1268.85|0
1740097500000|2025-02-21 00:25:00|1272.93|1269.73|1272.59|1269.39|1272.93|1269.73|1272.05|1268.85|0
1740097800000|2025-02-21 00:30:00|1272.49|1269.29|1272.49|1269.29|1273.15|1269.95|1272.26|1269.06|0
1740098100000|2025-02-21 00:35:00|1272.37|1269.17|1271.82|1268.62|1272.71|1269.51|1271.49|1268.29|0
1740098400000|2025-02-21 00:40:00|1272.04|1268.84|1271.6|1268.4|1272.04|1268.84|1271.38|1268.18|0
1740098700000|2025-02-21 00:45:00|1271.38|1268.18|1272.26|1269.06|1272.26|1269.06|1271.38|1268.18|0
1740099000000|2025-02-21 00:50:00|1272.48|1269.28|1272.7|1269.5|1272.92|1269.72|1272.26|1269.06|0
1740099300000|2025-02-21 00:55:00|1272.48|1269.28|1272.92|1269.72|1272.92|1269.72|1272.26|1269.06|0
1740099600000|2025-02-21 01:00:00|1272.48|1269.28|1272.26|1269.06|1273.36|1270.16|1272.26|1269.06|0
1740099900000|2025-02-21 01:05:00|1272.04|1268.84|1271.38|1268.18|1272.7|1269.5|1270.49|1267.29|0
1740100200000|2025-02-21 01:10:00|1271.15|1267.95|1271.15|1267.95|1271.6|1268.4|1270.93|1267.73|0
1740100500000|2025-02-21 01:15:00|1271.04|1267.84|1271.59|1268.39|1271.59|1268.39|1270.05|1266.85|0
1740100800000|2025-02-21 01:20:00|1271.37|1268.17|1271.1|1267.9|1271.37|1268.17|1270.49|1267.29|0
1740101100000|2025-02-21 01:25:00|1270.88|1267.68|1270.32|1267.12|1270.88|1267.68|1269.99|1266.79|0
1740101400000|2025-02-21 01:30:00|1270.22|1267.22|1269.45|1266.45|1270.22|1267.22|1269.01|1266.01|0
1740101700000|2025-02-21 01:35:00|1269.23|1266.23|1272.1|1269.1|1272.54|1269.54|1269.23|1266.23|0
1740102000000|2025-02-21 01:40:00|1272.32|1269.32|1271.21|1268.21|1272.32|1269.32|1270.33|1267.33|0
1740102300000|2025-02-21 01:45:00|1271.43|1268.43|1271.43|1268.43|1271.43|1268.43|1270.33|1267.33|0
1740102600000|2025-02-21 01:50:00|1271.65|1268.65|1271.43|1268.43|1271.87|1268.87|1271.21|1268.21|0
1740102900000|2025-02-21 01:55:00|1271.21|1268.21|1270.11|1267.11|1271.65|1268.65|1270.11|1267.11|0
1740103200000|2025-02-21 02:00:00|1269.99|1266.99|1270.33|1267.33|1270.65|1267.65|1269.99|1266.99|0
1740103500000|2025-02-21 02:05:00|1270.55|1267.55|1270.77|1267.77|1270.99|1267.99|1270.33|1267.33|0
1740103800000|2025-02-21 02:10:00|1270.99|1267.99|1271.43|1268.43|1271.43|1268.43|1270.77|1267.77|0
1740104100000|2025-02-21 02:15:00|1271.65|1268.65|1271.87|1268.87|1271.87|1268.87|1270.77|1267.77|0
1740104400000|2025-02-21 02:20:00|1271.65|1268.65|1271.65|1268.65|1272.09|1269.09|1271.21|1268.21|0
1740104700000|2025-02-21 02:25:00|1271.43|1268.43|1270.54|1267.54|1271.65|1268.65|1270.54|1267.54|0
1740105000000|2025-02-21 02:30:00|1270.76|1267.76|1270.76|1267.76|1270.98|1267.98|1270.32|1267.32|0
1740105300000|2025-02-21 02:35:00|1270.98|1267.98|1270.54|1267.54|1271.2|1268.2|1270.43|1267.43|0
1740105600000|2025-02-21 02:40:00|1270.65|1267.65|1270.32|1267.32|1270.76|1267.76|1270.32|1267.32|0
1740105900000|2025-02-21 02:45:00|1270.43|1267.43|1272.3|1269.3|1272.3|1269.3|1270.1|1267.1|0
1740106200000|2025-02-21 02:50:00|1272.08|1269.08|1271.64|1268.64|1272.08|1269.08|1271.42|1268.42|0
1740106500000|2025-02-21 02:55:00|1271.86|1268.86|1271.42|1268.42|1271.86|1268.86|1271.2|1268.2|0
1740106800000|2025-02-21 03:00:00|1271.2|1268.2|1271.2|1268.2|1271.42|1268.42|1270.98|1267.98|0
1740107100000|2025-02-21 03:05:00|1270.98|1267.98|1270.98|1267.98|1271.42|1268.42|1270.98|1267.98|0
1740107400000|2025-02-21 03:10:00|1271.08|1268.08|1271.2|1268.2|1271.42|1268.42|1270.54|1267.54|0
1740107700000|2025-02-21 03:15:00|1271.42|1268.42|1270.97|1267.97|1271.42|1268.42|1270.75|1267.75|0
1740108000000|2025-02-21 03:20:00|1270.75|1267.75|1271.64|1268.64|1271.64|1268.64|1270.75|1267.75|0
1740108300000|2025-02-21 03:25:00|1271.41|1268.41|1271.41|1268.41|1271.64|1268.64|1270.75|1267.75|0
1740108600000|2025-02-21 03:30:00|1271.19|1268.19|1270.53|1267.53|1271.41|1268.41|1270.31|1267.31|0
1740108900000|2025-02-21 03:35:00|1270.31|1267.31|1270.31|1267.31|1270.53|1267.53|1270.09|1267.09|0
1740109200000|2025-02-21 03:40:00|1270.41|1267.41|1270.09|1267.09|1270.41|1267.41|1269.87|1266.87|0
1740109500000|2025-02-21 03:45:00|1270.31|1267.31|1269.87|1266.87|1270.31|1267.31|1269.87|1266.87|0
1740109800000|2025-02-21 03:50:00|1269.65|1266.65|1269.64|1266.64|1269.65|1266.65|1269.42|1266.42|0
1740110100000|2025-02-21 03:55:00|1269.75|1266.75|1269.64|1266.64|1270.31|1267.31|1269.64|1266.64|0
1740110400000|2025-02-21 04:00:00|1269.86|1266.86|1269.86|1266.86|1270.08|1267.08|1269.86|1266.86|0
1740110700000|2025-02-21 04:05:00|1269.97|1266.97|1269.86|1266.86|1269.97|1266.97|1269.64|1266.64|0
1740111000000|2025-02-21 04:10:00|1270.08|1267.08|1270.52|1267.52|1270.74|1267.74|1269.86|1266.86|0
1740111300000|2025-02-21 04:15:00|1270.3|1267.3|1269.64|1266.64|1270.3|1267.3|1269.64|1266.64|0
1740111600000|2025-02-21 04:20:00|1269.42|1266.42|1269.2|1266.2|1269.64|1266.64|1269.2|1266.2|0
1740111900000|2025-02-21 04:25:00|1269.42|1266.42|1269.2|1266.2|1269.42|1266.42|1268.98|1265.98|0
1740112200000|2025-02-21 04:30:00|1268.98|1265.98|1269.2|1266.2|1269.2|1266.2|1268.98|1265.98|0
1740112500000|2025-02-21 04:35:00|1269.08|1266.08|1269.19|1266.19|1269.42|1266.42|1268.97|1265.97|0
1740112800000|2025-02-21 04:40:00|1268.97|1265.97|1269.19|1266.19|1269.19|1266.19|1268.97|1265.97|0
1740113100000|2025-02-21 04:45:00|1269.08|1266.08|1267.87|1264.87|1269.08|1266.08|1267.65|1264.65|0
1740113400000|2025-02-21 04:50:00|1268.09|1265.09|1268.31|1265.31|1268.53|1265.53|1268.09|1265.09|0
1740113700000|2025-02-21 04:55:00|1268.09|1265.09|1268.09|1265.09|1268.31|1265.31|1267.87|1264.87|0
1740114000000|2025-02-21 05:00:00|1268.31|1265.31|1267.43|1264.43|1268.31|1265.31|1267.21|1264.21|0
1740114300000|2025-02-21 05:05:00|1267.65|1264.65|1266.54|1263.54|1267.65|1264.65|1265.66|1262.66|0
1740114600000|2025-02-21 05:10:00|1266.32|1263.32|1266.54|1263.54|1266.76|1263.76|1266.1|1263.1|0
1740114900000|2025-02-21 05:15:00|1266.76|1263.76|1267.42|1264.42|1268.08|1265.08|1266.54|1263.54|0
1740115200000|2025-02-21 05:20:00|1267.64|1264.64|1267.2|1264.2|1267.86|1264.86|1266.98|1263.98|0
1740115500000|2025-02-21 05:25:00|1267.42|1264.42|1267.64|1264.64|1267.86|1264.86|1267.2|1264.2|0
1740115800000|2025-02-21 05:30:00|1267.86|1264.86|1267.64|1264.64|1268.08|1265.08|1267.42|1264.42|0
1740116100000|2025-02-21 05:35:00|1267.53|1264.53|1268.3|1265.3|1268.3|1265.3|1267.2|1264.2|0
1740116400000|2025-02-21 05:40:00|1268.08|1265.08|1268.08|1265.08|1268.74|1265.74|1267.64|1264.64|0
1740116700000|2025-02-21 05:45:00|1267.86|1264.86|1267.2|1264.2|1267.86|1264.86|1267.2|1264.2|0
1740117000000|2025-02-21 05:50:00|1267.3|1264.3|1267.2|1264.2|1268.08|1265.08|1267.08|1264.08|0
1740117300000|2025-02-21 05:55:00|1267.3|1264.3|1267.19|1264.19|1267.42|1264.42|1266.75|1263.75|0
1740117600000|2025-02-21 06:00:00|1266.97|1263.97|1267.63|1264.63|1267.63|1264.63|1266.97|1263.97|0
1740117900000|2025-02-21 06:05:00|1267.85|1264.85|1269.18|1266.18|1269.18|1266.18|1267.85|1264.85|0
1740118200000|2025-02-21 06:10:00|1269.4|1266.4|1269.28|1266.28|1269.5|1266.5|1268.96|1265.96|0
1740118500000|2025-02-21 06:15:00|1269.4|1266.4|1269.62|1266.62|1269.84|1266.84|1269.4|1266.4|0
1740118800000|2025-02-21 06:20:00|1269.72|1266.72|1269.39|1266.39|1269.72|1266.72|1269.06|1266.06|0
1740119100000|2025-02-21 06:25:00|1269.17|1266.17|1269.39|1266.39|1270.06|1267.06|1269.17|1266.17|0
1740119400000|2025-02-21 06:30:00|1269.17|1266.17|1269.39|1266.39|1269.61|1266.61|1268.95|1265.95|0
1740119700000|2025-02-21 06:35:00|1269.28|1266.28|1270.05|1267.05|1270.05|1267.05|1269.06|1266.06|0
1740120000000|2025-02-21 06:40:00|1270.27|1267.27|1270.93|1267.93|1270.93|1267.93|1270.05|1267.05|0
1740120300000|2025-02-21 06:45:00|1270.71|1267.71|1271.15|1268.15|1271.48|1268.48|1270.49|1267.49|0
1740120600000|2025-02-21 06:50:00|1271.26|1268.26|1271.37|1268.37|1271.82|1268.82|1270.93|1267.93|0
1740120900000|2025-02-21 06:55:00|1271.26|1268.26|1271.37|1268.37|1271.48|1268.48|1271.15|1268.15|0
1740121200000|2025-02-21 07:00:00|1271.59|1268.59|1272.25|1269.25|1272.26|1269.26|1271.59|1268.59|0
1740121500000|2025-02-21 07:05:00|1272.14|1269.14|1272.47|1269.47|1272.47|1269.47|1272.03|1269.03|0
1740121800000|2025-02-21 07:10:00|1272.36|1269.36|1272.03|1269.03|1272.47|1269.47|1271.81|1268.81|0
1740122100000|2025-02-21 07:15:00|1271.81|1268.81|1272.03|1269.03|1272.25|1269.25|1271.47|1268.47|0
1740122400000|2025-02-21 07:20:00|1272.25|1269.25|1272.25|1269.25|1272.69|1269.69|1271.37|1268.37|0
1740122700000|2025-02-21 07:25:00|1272.36|1269.36|1273.13|1270.13|1273.13|1270.13|1272.36|1269.36|0
1740123000000|2025-02-21 07:30:00|1272.91|1269.91|1272.25|1269.25|1273.35|1270.35|1271.81|1268.81|0
1740123300000|2025-02-21 07:35:00|1272.03|1269.03|1271.37|1268.37|1272.25|1269.25|1271.37|1268.37|0
1740123600000|2025-02-21 07:40:00|1271.59|1268.59|1271.69|1268.69|1272.03|1269.03|1271.36|1268.36|0
1740123900000|2025-02-21 07:45:00|1271.81|1268.81|1271.14|1268.14|1271.81|1268.81|1271.14|1268.14|0
1740124200000|2025-02-21 07:50:00|1270.92|1267.92|1271.09|1268.09|1271.36|1268.36|1270.26|1267.26|0
1740124500000|2025-02-21 07:55:00|1270.97|1267.97|1269.1|1266.1|1271.31|1268.31|1269.1|1266.1|0
1740124800000|2025-02-21 08:00:00|1268.66|1265.66|1268|1265|1270.87|1267.87|1267.34|1264.34|0
1740125100000|2025-02-21 08:05:00|1267.78|1264.78|1270.64|1267.64|1271.53|1268.53|1267.78|1264.78|0
1740125400000|2025-02-21 08:10:00|1270.86|1267.86|1270.42|1267.42|1271.3|1268.3|1270.42|1267.42|0
1740125700000|2025-02-21 08:15:00|1268.66|1265.66|1269.32|1266.32|1269.54|1266.54|1264.91|1261.91|0
1740126000000|2025-02-21 08:20:00|1268.98|1265.98|1267.55|1264.55|1269.32|1266.32|1265.79|1262.79|0
1740126300000|2025-02-21 08:25:00|1267.78|1264.78|1269.54|1266.54|1270.2|1267.2|1267.55|1264.55|0
1740126600000|2025-02-21 08:30:00|1269.32|1266.32|1270.64|1267.64|1271.74|1268.74|1269.32|1266.32|0
1740126900000|2025-02-21 08:35:00|1270.52|1267.52|1270.64|1267.64|1271.3|1268.3|1270.2|1267.2|0
1740127200000|2025-02-21 08:40:00|1271.08|1268.08|1271.08|1268.08|1271.74|1268.74|1269.98|1266.98|0
1740127500000|2025-02-21 08:45:00|1270.64|1267.64|1271.74|1268.74|1272.18|1269.18|1270.42|1267.42|0
1740127800000|2025-02-21 08:50:00|1271.96|1268.96|1271.74|1268.74|1271.96|1268.96|1271.08|1268.08|0
1740128100000|2025-02-21 08:55:00|1271.96|1268.96|1271.52|1268.52|1272.06|1269.06|1271.08|1268.08|0
1740128400000|2025-02-21 09:00:00|1271.74|1268.74|1271.96|1268.96|1273.28|1270.28|1271.08|1268.08|0
1740128700000|2025-02-21 09:05:00|1271.84|1268.84|1270.74|1267.74|1271.96|1268.96|1270.19|1267.19|0
1740129000000|2025-02-21 09:10:00|1270.63|1267.63|1271.84|1268.84|1272.06|1269.06|1270.63|1267.63|0
1740129300000|2025-02-21 09:15:00|1271.95|1268.95|1272.84|1269.84|1273.06|1270.06|1271.29|1268.29|0
1740129600000|2025-02-21 09:20:00|1272.61|1269.61|1272.61|1269.61|1273.28|1270.28|1272.17|1269.17|0
1740129900000|2025-02-21 09:25:00|1272.39|1269.39|1272.17|1269.17|1273.05|1270.05|1271.95|1268.95|0
1740130200000|2025-02-21 09:30:00|1271.95|1268.95|1272.83|1269.83|1273.72|1270.72|1271.73|1268.73|0
1740130500000|2025-02-21 09:35:00|1272.61|1269.61|1273.49|1270.49|1273.71|1270.71|1272.61|1269.61|0
1740130800000|2025-02-21 09:40:00|1273.71|1270.71|1273.71|1270.71|1273.71|1270.71|1273.27|1270.27|0
1740131100000|2025-02-21 09:45:00|1273.6|1270.6|1273.49|1270.49|1273.71|1270.71|1273.27|1270.27|0
1740131400000|2025-02-21 09:50:00|1273.71|1270.71|1273.82|1270.82|1273.82|1270.82|1273.49|1270.49|0
1740131700000|2025-02-21 09:55:00|1273.71|1270.71|1273.93|1270.93|1273.93|1270.93|1273.27|1270.27|0
1740132000000|2025-02-21 10:00:00|1274.15|1271.15|1272.83|1269.83|1274.15|1271.15|1272.39|1269.39|0
1740132300000|2025-02-21 10:05:00|1273.05|1270.05|1272.83|1269.83|1273.27|1270.27|1272.38|1269.38|0
1740132600000|2025-02-21 10:10:00|1273.05|1270.05|1273.71|1270.71|1273.71|1270.71|1273.05|1270.05|0
1740132900000|2025-02-21 10:15:00|1273.81|1270.81|1274.59|1271.59|1274.81|1271.81|1273.71|1270.71|0
1740133200000|2025-02-21 10:20:00|1274.69|1271.69|1274.59|1271.59|1274.81|1271.81|1274.37|1271.37|0
1740133500000|2025-02-21 10:25:00|1274.37|1271.37|1274.37|1271.37|1274.59|1271.59|1274.15|1271.15|0
1740133800000|2025-02-21 10:30:00|1274.15|1271.15|1273.7|1270.7|1274.37|1271.37|1273.48|1270.48|0
1740134100000|2025-02-21 10:35:00|1273.92|1270.92|1273.04|1270.04|1273.92|1270.92|1272.82|1269.82|0
1740134400000|2025-02-21 10:40:00|1273.26|1270.26|1273.04|1270.04|1273.26|1270.26|1272.82|1269.82|0
1740134700000|2025-02-21 10:45:00|1273.26|1270.26|1272.38|1269.38|1273.26|1270.26|1272.16|1269.16|0
1740135000000|2025-02-21 10:50:00|1272.6|1269.6|1273.92|1270.92|1274.14|1271.14|1272.38|1269.38|0
1740135300000|2025-02-21 10:55:00|1273.7|1270.7|1274.36|1271.36|1274.36|1271.36|1273.04|1270.04|0
1740135600000|2025-02-21 11:00:00|1274.14|1271.14|1273.7|1270.7|1274.8|1271.8|1273.48|1270.48|0
1740135900000|2025-02-21 11:05:00|1273.8|1270.8|1274.8|1271.8|1274.8|1271.8|1273.7|1270.7|0
1740136200000|2025-02-21 11:10:00|1274.58|1271.58|1274.36|1271.36|1275.02|1272.02|1274.36|1271.36|0
1740136500000|2025-02-21 11:15:00|1274.46|1271.46|1274.14|1271.14|1274.46|1271.46|1273.92|1270.92|0
1740136800000|2025-02-21 11:20:00|1274.36|1271.36|1273.91|1270.91|1274.46|1271.46|1273.91|1270.91|0
1740137100000|2025-02-21 11:25:00|1274.02|1271.02|1273.91|1270.91|1274.35|1271.35|1273.69|1270.69|0
1740137400000|2025-02-21 11:30:00|1273.69|1270.69|1274.35|1271.35|1274.57|1271.57|1273.69|1270.69|0
1740137700000|2025-02-21 11:35:00|1274.13|1271.13|1273.91|1270.91|1274.13|1271.13|1273.69|1270.69|0
1740138000000|2025-02-21 11:40:00|1273.69|1270.69|1272.37|1269.37|1273.91|1270.91|1271.59|1268.59|0
1740138300000|2025-02-21 11:45:00|1272.15|1269.15|1273.25|1270.25|1273.35|1270.35|1271.92|1268.92|0
1740138600000|2025-02-21 11:50:00|1273.03|1270.03|1273.47|1270.47|1273.91|1270.91|1273.03|1270.03|0
1740138900000|2025-02-21 11:55:00|1273.69|1270.69|1273.02|1270.02|1273.69|1270.69|1272.58|1269.58|0
1740139200000|2025-02-21 12:00:00|1272.91|1269.91|1271.48|1268.48|1273.02|1270.02|1269.5|1266.5|0
1740139500000|2025-02-21 12:05:00|1271.59|1268.59|1271.48|1268.48|1272.8|1269.8|1271.26|1268.26|0
1740139800000|2025-02-21 12:10:00|1271.58|1268.58|1272.25|1269.25|1273.02|1270.02|1271.58|1268.58|0
1740140100000|2025-02-21 12:15:00|1272.36|1269.36|1274.34|1271.34|1274.34|1271.34|1272.36|1269.36|0
1740140400000|2025-02-21 12:20:00|1274.57|1271.57|1276.33|1273.33|1277.21|1274.21|1274.34|1271.34|0
1740140700000|2025-02-21 12:25:00|1276.11|1273.11|1276.33|1273.33|1276.77|1273.77|1275.89|1272.89|0
1740141000000|2025-02-21 12:30:00|1276.11|1273.11|1275.89|1272.89|1276.33|1273.33|1275.45|1272.45|0
1740141300000|2025-02-21 12:35:00|1275.99|1272.99|1275.99|1272.99|1276.11|1273.11|1275|1272|0
1740141600000|2025-02-21 12:40:00|1275.89|1272.89|1276.55|1273.55|1276.55|1273.55|1275.66|1272.66|0
1740141900000|2025-02-21 12:45:00|1276.77|1273.77|1276.33|1273.33|1276.77|1273.77|1275.66|1272.66|0
1740142200000|2025-02-21 12:50:00|1276.1|1273.1|1276.43|1273.43|1276.99|1273.99|1275.88|1272.88|0
1740142500000|2025-02-21 12:55:00|1276.32|1273.32|1276.32|1273.32|1276.54|1273.54|1275.88|1272.88|0
1740142800000|2025-02-21 13:00:00|1276.1|1273.1|1275.44|1272.44|1276.99|1273.99|1275.22|1272.22|0
1740143100000|2025-02-21 13:05:00|1275|1272|1275.32|1272.32|1275.32|1272.32|1274.11|1271.11|0
1740143400000|2025-02-21 13:10:00|1275.22|1272.22|1275.88|1272.88|1275.88|1272.88|1275|1272|0
1740143700000|2025-02-21 13:15:00|1275.66|1272.66|1275.66|1272.66|1276.54|1273.54|1275.44|1272.44|0
1740144000000|2025-02-21 13:20:00|1275.88|1272.88|1275.44|1272.44|1276.1|1273.1|1274.99|1271.99|0
1740144300000|2025-02-21 13:25:00|1275.21|1272.21|1275.43|1272.43|1275.88|1272.88|1274.77|1271.77|0
1740144600000|2025-02-21 13:30:00|1275.66|1272.66|1275.43|1272.43|1276.32|1273.32|1274.55|1271.55|0
1740144900000|2025-02-21 13:35:00|1275.21|1272.21|1274.55|1271.55|1275.21|1272.21|1274.11|1271.11|0
1740145200000|2025-02-21 13:40:00|1274.66|1271.66|1276.98|1273.98|1276.98|1273.98|1274.33|1271.33|0
1740145500000|2025-02-21 13:45:00|1277.2|1274.2|1276.98|1273.98|1277.42|1274.42|1276.53|1273.53|0
1740145800000|2025-02-21 13:50:00|1276.76|1273.76|1276.2|1273.2|1276.76|1273.76|1275.43|1272.43|0
1740146100000|2025-02-21 13:55:00|1276.09|1273.09|1275.65|1272.65|1276.31|1273.31|1275.43|1272.43|0
1740146400000|2025-02-21 14:00:00|1275.43|1272.43|1276.09|1273.09|1277.86|1274.86|1274.54|1271.54|0
1740146700000|2025-02-21 14:05:00|1276.53|1273.53|1276.75|1273.75|1276.75|1273.75|1275.43|1272.43|0
1740147000000|2025-02-21 14:10:00|1276.53|1273.53|1276.75|1273.75|1277.19|1274.19|1276.31|1273.31|0
1740147300000|2025-02-21 14:15:00|1276.53|1273.53|1276.97|1273.97|1277.85|1274.85|1276.53|1273.53|0
1740147600000|2025-02-21 14:20:00|1277.19|1274.19|1273.66|1270.66|1277.41|1274.41|1273.66|1270.66|0
1740147900000|2025-02-21 14:25:00|1274.1|1271.1|1269.03|1266.03|1275.42|1272.42|1269.03|1266.03|0
1740148200000|2025-02-21 14:30:00|1267.48|1264.48|1264.22|1261.22|1268.81|1265.81|1263.74|1260.74|0
1740148500000|2025-02-21 14:35:00|1264.66|1261.66|1260.03|1257.03|1266.64|1263.64|1258.05|1255.05|0
1740148800000|2025-02-21 14:40:00|1259.59|1256.59|1260.26|1257.26|1261.58|1258.58|1258.4|1255.4|0
1740149100000|2025-02-21 14:45:00|1260.16|1257.16|1256.19|1253.19|1263.46|1260.46|1255.75|1252.75|0
1740149400000|2025-02-21 14:50:00|1256.41|1253.41|1255.17|1251.57|1256.85|1253.85|1252.02|1249.02|0
1740149700000|2025-02-21 14:55:00|1254.73|1251.13|1253.85|1250.25|1255.83|1252.23|1252.31|1248.71|0
1740150000000|2025-02-21 15:00:00|1245.17|1241.57|1251.07|1247.47|1254.95|1251.35|1245.17|1241.57|0
1740150300000|2025-02-21 15:05:00|1250.85|1247.25|1253.05|1249.45|1253.49|1249.89|1245.8|1242.2|0
1740150600000|2025-02-21 15:10:00|1253.27|1249.67|1249.45|1246.45|1255.47|1251.87|1248.35|1245.35|0
1740150900000|2025-02-21 15:15:00|1249.01|1246.01|1249.01|1246.01|1251.97|1248.97|1247.26|1244.26|0
1740151200000|2025-02-21 15:20:00|1248.79|1245.79|1242.64|1239.64|1249.01|1246.01|1241.77|1238.77|0
1740151500000|2025-02-21 15:25:00|1243.3|1240.3|1238.48|1235.48|1245.06|1242.06|1236.5|1233.5|0
1740151800000|2025-02-21 15:30:00|1238.04|1235.04|1235.74|1232.74|1240.89|1237.89|1234.43|1231.43|0
1740152100000|2025-02-21 15:35:00|1235.96|1232.96|1238.81|1235.81|1240.35|1237.35|1235.74|1232.74|0
1740152400000|2025-02-21 15:40:00|1239.03|1236.03|1229.61|1226.61|1239.03|1236.03|1229.39|1226.39|0
1740152700000|2025-02-21 15:45:00|1230.26|1227.26|1235.08|1232.08|1238.37|1235.37|1229.82|1226.82|0
1740153000000|2025-02-21 15:50:00|1234.42|1231.42|1233.33|1230.33|1236.4|1233.4|1233.33|1230.33|0
1740153300000|2025-02-21 15:55:00|1232.89|1229.89|1238.59|1235.59|1238.59|1235.59|1232.89|1229.89|0
1740153600000|2025-02-21 16:00:00|1239.03|1236.03|1236.17|1233.17|1242.1|1239.1|1235.08|1232.08|0
1740153900000|2025-02-21 16:05:00|1236.83|1233.83|1236.61|1233.61|1239.24|1236.24|1235.08|1232.08|0
1740154200000|2025-02-21 16:10:00|1236.39|1233.39|1241.44|1238.44|1241.44|1238.44|1233.1|1230.1|0
1740154500000|2025-02-21 16:15:00|1241.66|1238.66|1242.09|1239.09|1243.41|1240.41|1237.93|1234.93|0
1740154800000|2025-02-21 16:20:00|1242.31|1239.31|1243.19|1240.19|1244.29|1241.29|1242.09|1239.09|0
1740155100000|2025-02-21 16:25:00|1243.41|1240.41|1239.72|1236.72|1243.41|1240.41|1237.52|1234.52|0
1740155400000|2025-02-21 16:30:00|1239.5|1236.5|1241.69|1238.69|1243.01|1240.01|1237.52|1234.52|0
1740155700000|2025-02-21 16:35:00|1241.91|1238.91|1243.23|1240.23|1244.11|1241.11|1240.16|1237.16|0
1740156000000|2025-02-21 16:40:00|1243.45|1240.45|1239.06|1236.06|1244.11|1241.11|1239.06|1236.06|0
1740156300000|2025-02-21 16:45:00|1238.84|1235.84|1238.18|1235.18|1239.71|1236.71|1235.98|1232.98|0
1740156600000|2025-02-21 16:50:00|1237.74|1234.74|1235.11|1232.11|1237.74|1234.74|1234.01|1231.01|0
1740156900000|2025-02-21 16:55:00|1235.32|1232.32|1238.39|1235.39|1240.81|1237.81|1234.89|1231.89|0
1740157200000|2025-02-21 17:00:00|1237.96|1234.96|1240.15|1237.15|1241.25|1238.25|1237.74|1234.74|0
1740157500000|2025-02-21 17:05:00|1240.37|1237.37|1236.02|1233.02|1240.81|1237.81|1235.8|1232.8|0
1740157800000|2025-02-21 17:10:00|1236.46|1233.46|1234.48|1231.48|1236.46|1233.46|1233.17|1230.17|0
1740158100000|2025-02-21 17:15:00|1234.26|1231.26|1228.34|1225.34|1234.7|1231.7|1227.46|1224.46|0
1740158400000|2025-02-21 17:20:00|1227.68|1224.68|1227.37|1224.37|1228.9|1225.9|1223.52|1220.52|0
1740158700000|2025-02-21 17:25:00|1227.8|1224.8|1228.24|1225.24|1229.78|1226.78|1227.15|1224.15|0
1740159000000|2025-02-21 17:30:00|1228.46|1225.46|1224.52|1221.52|1229.12|1226.12|1224.52|1221.52|0
1740159300000|2025-02-21 17:35:00|1224.74|1221.74|1219.48|1216.48|1226.49|1223.49|1218.39|1215.39|0
1740159600000|2025-02-21 17:40:00|1219.92|1216.92|1222.76|1219.76|1223.42|1220.42|1218.61|1215.61|0
1740159900000|2025-02-21 17:45:00|1222.54|1219.54|1218.6|1215.6|1222.54|1219.54|1218.39|1215.39|0
1740160200000|2025-02-21 17:50:00|1218.82|1215.82|1215.76|1212.76|1219.48|1216.48|1215.76|1212.76|0
1740160500000|2025-02-21 17:55:00|1215.98|1212.98|1212.65|1209.65|1217.07|1214.07|1210.3|1207.3|0
1740160800000|2025-02-21 18:00:00|1212.87|1209.87|1207.2|1204.2|1212.87|1209.87|1206.33|1203.33|0
1740161100000|2025-02-21 18:05:00|1207.85|1204.85|1202.81|1199.81|1208.72|1205.72|1202.37|1199.37|0
1740161400000|2025-02-21 18:10:00|1203.03|1200.03|1203.9|1200.9|1203.9|1200.9|1198.02|1195.02|0
1740161700000|2025-02-21 18:15:00|1204.12|1201.12|1203.03|1200.03|1208.8|1205.8|1202.37|1199.37|0
1740162000000|2025-02-21 18:20:00|1203.46|1200.46|1201.72|1198.72|1204.55|1201.55|1200.41|1197.41|0
1740162300000|2025-02-21 18:25:00|1201.5|1198.5|1196.93|1193.93|1204.77|1201.77|1196.93|1193.93|0
1740162600000|2025-02-21 18:30:00|1197.15|1194.15|1196.51|1192.61|1197.38|1194.15|1192.81|1188.91|0
1740162900000|2025-02-21 18:35:00|1197.32|1193.42|1199.93|1196.03|1207.11|1203.21|1197.1|1193.2|0
1740163200000|2025-02-21 18:40:00|1201.23|1197.33|1195.36|1191.46|1202.54|1198.64|1195.36|1191.46|0
1740163500000|2025-02-21 18:45:00|1194.93|1191.03|1196.92|1193.02|1197.79|1193.89|1194.06|1190.16|0
1740163800000|2025-02-21 18:50:00|1197.14|1193.24|1199.52|1195.62|1199.52|1195.62|1196.05|1192.15|0
1740164100000|2025-02-21 18:55:00|1199.3|1195.4|1195.62|1191.72|1199.52|1195.62|1194.53|1190.63|0
1740164400000|2025-02-21 19:00:00|1195.4|1191.5|1191.93|1188.03|1196.92|1193.02|1191.5|1187.6|0
1740164700000|2025-02-21 19:05:00|1192.37|1188.47|1195.61|1191.71|1195.61|1191.71|1191.5|1187.6|0
1740165000000|2025-02-21 19:10:00|1196.05|1192.15|1198.63|1195.63|1200.15|1197.15|1192.78|1189.78|0
1740165300000|2025-02-21 19:15:00|1198.41|1195.41|1191.91|1188.91|1198.41|1195.41|1191.91|1188.91|0
1740165600000|2025-02-21 19:20:00|1190.61|1187.61|1185.77|1182.77|1191.7|1188.7|1183.62|1180.62|0
1740165900000|2025-02-21 19:25:00|1185.98|1182.98|1178.85|1175.85|1185.98|1182.98|1177.12|1174.12|0
1740166200000|2025-02-21 19:30:00|1178.42|1175.42|1181.22|1178.22|1185.55|1182.55|1178.42|1175.42|0
1740166500000|2025-02-21 19:35:00|1181.44|1178.44|1178.2|1175.2|1182.31|1179.31|1176.69|1173.69|0
1740166800000|2025-02-21 19:40:00|1178.42|1175.42|1181.44|1178.44|1181.88|1178.88|1175.61|1172.61|0
1740167100000|2025-02-21 19:45:00|1181.66|1178.66|1180.15|1177.15|1182.09|1179.09|1178.42|1175.42|0
1740167400000|2025-02-21 19:50:00|1180.58|1177.58|1181.44|1178.44|1186.41|1183.41|1180.58|1177.58|0
1740167700000|2025-02-21 19:55:00|1181.66|1178.66|1181.01|1178.01|1185.76|1182.76|1180.79|1177.79|0
1740168000000|2025-02-21 20:00:00|1180.36|1177.36|1179.7|1176.7|1182.73|1179.73|1177.11|1174.11|0
1740168300000|2025-02-21 20:05:00|1179.49|1176.49|1179.05|1176.05|1181.65|1178.65|1178.62|1175.62|0
1740168600000|2025-02-21 20:10:00|1179.27|1176.27|1180.57|1177.57|1183.38|1180.38|1176.89|1173.89|0
1740168900000|2025-02-21 20:15:00|1180.78|1177.78|1181.86|1178.86|1182.29|1179.29|1178.4|1175.4|0
1740169200000|2025-02-21 20:20:00|1181.21|1178.21|1184.67|1181.67|1184.89|1181.89|1180.35|1177.35|0
1740169500000|2025-02-21 20:25:00|1184.89|1181.89|1184.45|1181.45|1184.89|1181.89|1182.08|1179.08|0
1740169800000|2025-02-21 20:30:00|1185.54|1182.54|1185.32|1182.32|1187.48|1184.48|1183.16|1180.16|0
1740170100000|2025-02-21 20:35:00|1185.75|1182.75|1184.67|1181.67|1185.75|1182.75|1181.86|1178.86|0
1740170400000|2025-02-21 20:40:00|1184.88|1181.88|1180.13|1177.13|1185.53|1182.53|1180.13|1177.13|0
1740170700000|2025-02-21 20:45:00|1180.34|1177.34|1181.66|1177.76|1182.74|1178.84|1177.77|1173.87|0
1740171000000|2025-02-21 20:50:00|1183.6|1179.7|1182.93|1179.93|1184.68|1180.78|1179.48|1176.48|0
1740171300000|2025-02-21 20:55:00|1182.72|1179.72|1180.34|1177.34|1184.02|1181.02|1175.59|1172.59|0
1740171600000|2025-02-21 21:00:00|1179.91|1176.91|1181.42|1178.42|1183.37|1180.37|1178.83|1175.83|0
1740171900000|2025-02-21 21:05:00|1181.63|1178.63|1182.28|1179.28|1182.71|1179.71|1180.34|1177.34|0
1740172200000|2025-02-21 21:10:00|1182.07|1179.07|1182.06|1179.06|1182.5|1179.5|1180.77|1177.77|0
1740360300000|2025-02-24 01:25:00|1196.17|1192.97|1195.84|1192.64|1196.38|1193.18|1195.73|1192.53|0
1740360600000|2025-02-24 01:30:00|1195.85|1192.85|1195.85|1192.85|1196.28|1193.28|1193.68|1190.68|0
1740360900000|2025-02-24 01:35:00|1195.41|1192.41|1195.85|1192.85|1196.28|1193.28|1194.54|1191.54|0
1740361200000|2025-02-24 01:40:00|1196.06|1193.06|1196.93|1193.93|1197.37|1194.37|1195.85|1192.85|0
1740361500000|2025-02-24 01:45:00|1197.15|1194.15|1197.8|1194.8|1198.67|1195.67|1197.04|1194.04|0
1740361800000|2025-02-24 01:50:00|1197.9|1194.9|1196.06|1193.06|1198.12|1195.12|1196.06|1193.06|0
1740362100000|2025-02-24 01:55:00|1195.63|1192.63|1196.06|1193.06|1196.6|1193.6|1194.54|1191.54|0
1740362400000|2025-02-24 02:00:00|1196.28|1193.28|1197.14|1194.14|1197.14|1194.14|1195.62|1192.62|0
1740362700000|2025-02-24 02:05:00|1197.36|1194.36|1197.58|1194.58|1198.23|1195.23|1197.14|1194.14|0
1740363000000|2025-02-24 02:10:00|1197.8|1194.8|1199.97|1196.97|1199.97|1196.97|1197.8|1194.8|0
1740363300000|2025-02-24 02:15:00|1200.19|1197.19|1200.19|1197.19|1200.19|1197.19|1199.32|1196.32|0
1740363600000|2025-02-24 02:20:00|1199.97|1196.97|1200.4|1197.4|1200.51|1197.51|1199.97|1196.97|0
1740363900000|2025-02-24 02:25:00|1200.18|1197.18|1200.62|1197.62|1200.62|1197.62|1200.18|1197.18|0
1740364200000|2025-02-24 02:30:00|1201.05|1198.05|1200.72|1197.72|1201.49|1198.49|1200.62|1197.62|0
1740364500000|2025-02-24 02:35:00|1200.62|1197.62|1201.05|1198.05|1201.27|1198.27|1200.4|1197.4|0
1740364800000|2025-02-24 02:40:00|1200.94|1197.94|1200.83|1197.83|1201.16|1198.16|1200.61|1197.61|0
1740365100000|2025-02-24 02:45:00|1201.05|1198.05|1201.92|1198.92|1203.01|1200.01|1200.83|1197.83|0
1740365400000|2025-02-24 02:50:00|1202.02|1199.02|1202.35|1199.35|1202.68|1199.68|1201.92|1198.92|0
1740365700000|2025-02-24 02:55:00|1202.57|1199.57|1201.7|1198.7|1202.79|1199.79|1201.7|1198.7|0
1740366000000|2025-02-24 03:00:00|1201.92|1198.92|1202.46|1199.46|1202.46|1199.46|1201.48|1198.48|0
1740366300000|2025-02-24 03:05:00|1202.57|1199.57|1202.57|1199.57|1202.79|1199.79|1202.13|1199.13|0
1740366600000|2025-02-24 03:10:00|1202.79|1199.79|1201.7|1198.7|1202.79|1199.79|1201.48|1198.48|0
1740366900000|2025-02-24 03:15:00|1201.91|1198.91|1201.48|1198.48|1202.13|1199.13|1200.82|1197.82|0
1740367200000|2025-02-24 03:20:00|1201.69|1198.69|1201.91|1198.91|1201.91|1198.91|1201.04|1198.04|0
1740367500000|2025-02-24 03:25:00|1201.69|1198.69|1201.91|1198.91|1201.91|1198.91|1201.69|1198.69|0
1740367800000|2025-02-24 03:30:00|1201.47|1198.47|1201.14|1198.14|1201.69|1198.69|1201.04|1198.04|0
1740368100000|2025-02-24 03:35:00|1201.04|1198.04|1201.69|1198.69|1201.91|1198.91|1200.82|1197.82|0
1740368400000|2025-02-24 03:40:00|1201.58|1198.58|1202.78|1199.78|1202.78|1199.78|1201.47|1198.47|0
1740368700000|2025-02-24 03:45:00|1202.99|1199.99|1202.78|1199.78|1202.99|1199.99|1202.34|1199.34|0
1740369000000|2025-02-24 03:50:00|1202.99|1199.99|1202.23|1199.23|1202.99|1199.99|1201.9|1198.9|0
1740369300000|2025-02-24 03:55:00|1202.34|1199.34|1203.43|1200.43|1203.43|1200.43|1202.12|1199.12|0
1740369600000|2025-02-24 04:00:00|1203.21|1200.21|1203.64|1200.64|1204.3|1201.3|1203.21|1200.21|0
1740369900000|2025-02-24 04:05:00|1203.43|1200.43|1203.86|1200.86|1204.08|1201.08|1203.43|1200.43|0
1740370200000|2025-02-24 04:10:00|1204.08|1201.08|1202.99|1199.99|1204.08|1201.08|1202.77|1199.77|0
1740370500000|2025-02-24 04:15:00|1203.21|1200.21|1203.42|1200.42|1203.42|1200.42|1202.99|1199.99|0
1740370800000|2025-02-24 04:20:00|1203.53|1200.53|1203.86|1200.86|1203.86|1200.86|1203.42|1200.42|0
1740371100000|2025-02-24 04:25:00|1204.07|1201.07|1204.29|1201.29|1204.51|1201.51|1204.07|1201.07|0
1740371400000|2025-02-24 04:30:00|1204.18|1201.18|1203.64|1200.64|1204.18|1201.18|1203.64|1200.64|0
1740371700000|2025-02-24 04:35:00|1203.2|1200.2|1203.3|1200.3|1203.64|1200.64|1202.55|1199.55|0
1740372000000|2025-02-24 04:40:00|1203.42|1200.42|1203.63|1200.63|1203.64|1200.64|1202.98|1199.98|0
1740372300000|2025-02-24 04:45:00|1203.74|1200.74|1203.42|1200.42|1203.85|1200.85|1202.98|1199.98|0
1740372600000|2025-02-24 04:50:00|1203.63|1200.63|1203.85|1200.85|1204.29|1201.29|1203.63|1200.63|0
1740372900000|2025-02-24 04:55:00|1203.63|1200.63|1202.76|1199.76|1203.63|1200.63|1202.32|1199.32|0
1740373200000|2025-02-24 05:00:00|1202.98|1199.98|1202.76|1199.76|1203.85|1200.85|1202.76|1199.76|0
1740373500000|2025-02-24 05:05:00|1202.86|1199.86|1202.98|1199.98|1203.41|1200.41|1202.76|1199.76|0
1740373800000|2025-02-24 05:10:00|1203.19|1200.19|1202.97|1199.97|1203.19|1200.19|1202.54|1199.54|0
1740374100000|2025-02-24 05:15:00|1203.19|1200.19|1203.19|1200.19|1203.3|1200.3|1202.97|1199.97|0
1740374400000|2025-02-24 05:20:00|1203.41|1200.41|1204.5|1201.5|1204.5|1201.5|1203.41|1200.41|0
1740374700000|2025-02-24 05:25:00|1204.28|1201.28|1203.84|1200.84|1204.71|1201.71|1203.84|1200.84|0
1740375000000|2025-02-24 05:30:00|1204.06|1201.06|1205.15|1202.15|1205.15|1202.15|1204.06|1201.06|0
1740375300000|2025-02-24 05:35:00|1204.93|1201.93|1205.58|1202.58|1206.02|1203.02|1204.71|1201.71|0
1740375600000|2025-02-24 05:40:00|1205.69|1202.69|1206.45|1203.45|1206.67|1203.67|1205.36|1202.36|0
1740375900000|2025-02-24 05:45:00|1206.23|1203.23|1204.71|1201.71|1206.23|1203.23|1204.71|1201.71|0
1740376200000|2025-02-24 05:50:00|1204.93|1201.93|1205.14|1202.14|1205.36|1202.36|1204.71|1201.71|0
1740376500000|2025-02-24 05:55:00|1204.92|1201.92|1205.58|1202.58|1205.68|1202.68|1204.49|1201.49|0
1740376800000|2025-02-24 06:00:00|1205.79|1202.79|1205.58|1202.58|1206.01|1203.01|1205.36|1202.36|0
1740377100000|2025-02-24 06:05:00|1205.36|1202.36|1205.79|1202.79|1206.23|1203.23|1205.36|1202.36|0
1740377400000|2025-02-24 06:10:00|1205.68|1202.68|1206.23|1203.23|1206.23|1203.23|1205.57|1202.57|0
1740377700000|2025-02-24 06:15:00|1206.01|1203.01|1206.44|1203.44|1206.66|1203.66|1205.79|1202.79|0
1740378000000|2025-02-24 06:20:00|1206.55|1203.55|1206.88|1203.88|1207.1|1204.1|1206.44|1203.44|0
1740378300000|2025-02-24 06:25:00|1207.1|1204.1|1206.88|1203.88|1207.31|1204.31|1206.88|1203.88|0
1740378600000|2025-02-24 06:30:00|1206.66|1203.66|1205.57|1202.57|1206.88|1203.88|1205.35|1202.35|0
1740378900000|2025-02-24 06:35:00|1205.79|1202.79|1204.26|1201.26|1205.79|1202.79|1204.04|1201.04|0
1740379200000|2025-02-24 06:40:00|1204.04|1201.04|1203.82|1200.82|1204.48|1201.48|1203.28|1200.28|0
1740379500000|2025-02-24 06:45:00|1203.93|1200.93|1204.04|1201.04|1204.15|1201.15|1203.17|1200.17|0
1740379800000|2025-02-24 06:50:00|1203.82|1200.82|1204.04|1201.04|1204.26|1201.26|1203.17|1200.17|0
1740380100000|2025-02-24 06:55:00|1203.82|1200.82|1204.26|1201.26|1204.69|1201.69|1203.39|1200.39|0
1740380400000|2025-02-24 07:00:00|1204.47|1201.47|1202.3|1199.3|1205.34|1202.34|1201.43|1198.43|0
1740380700000|2025-02-24 07:05:00|1201.64|1198.64|1203.17|1200.17|1203.17|1200.17|1201.64|1198.64|0
1740381000000|2025-02-24 07:10:00|1203.38|1200.38|1201.86|1198.86|1203.38|1200.38|1201.86|1198.86|0
1740381300000|2025-02-24 07:15:00|1201.53|1198.53|1199.68|1196.68|1201.86|1198.86|1199.68|1196.68|0
1740381600000|2025-02-24 07:20:00|1199.9|1196.9|1198.59|1195.59|1200.33|1197.33|1198.16|1195.16|0
1740381900000|2025-02-24 07:25:00|1198.37|1195.37|1198.59|1195.59|1200.33|1197.33|1197.94|1194.94|0
1740382200000|2025-02-24 07:30:00|1198.37|1195.37|1199.68|1196.68|1200.11|1197.11|1198.37|1195.37|0
1740382500000|2025-02-24 07:35:00|1199.89|1196.89|1199.02|1196.02|1199.89|1196.89|1197.94|1194.94|0
1740382800000|2025-02-24 07:40:00|1199.24|1196.24|1197.72|1194.72|1200.33|1197.33|1197.72|1194.72|0
1740383100000|2025-02-24 07:45:00|1197.93|1194.93|1199.02|1196.02|1199.24|1196.24|1196.41|1193.41|0
1740383400000|2025-02-24 07:50:00|1198.8|1195.8|1199.67|1196.67|1200.33|1197.33|1198.8|1195.8|0
1740383700000|2025-02-24 07:55:00|1199.89|1196.89|1199.89|1196.89|1200.98|1197.98|1199.67|1196.67|0
1740384000000|2025-02-24 08:00:00|1200.11|1197.11|1199.24|1196.24|1201.19|1198.19|1197.93|1194.93|0
1740384300000|2025-02-24 08:05:00|1199.34|1196.34|1192.06|1189.06|1199.34|1196.34|1192.06|1189.06|0
1740384600000|2025-02-24 08:10:00|1191.84|1188.84|1192.49|1189.49|1193.15|1190.15|1190.54|1187.54|0
1740384900000|2025-02-24 08:15:00|1192.28|1189.28|1189.02|1186.02|1193.15|1190.15|1188.59|1185.59|0
1740385200000|2025-02-24 08:20:00|1189.24|1186.24|1191.19|1188.19|1192.81|1189.81|1189.24|1186.24|0
1740385500000|2025-02-24 08:25:00|1191.62|1188.62|1194.66|1191.66|1195.75|1192.75|1191.62|1188.62|0
1740385800000|2025-02-24 08:30:00|1194.88|1191.88|1194.88|1191.88|1195.75|1192.75|1192.92|1189.92|0
1740386100000|2025-02-24 08:35:00|1194.77|1191.77|1192.05|1189.05|1195.1|1192.1|1190.53|1187.53|0
1740386400000|2025-02-24 08:40:00|1192.49|1189.49|1196.83|1193.83|1197.05|1194.05|1191.84|1188.84|0
1740386700000|2025-02-24 08:45:00|1196.5|1193.5|1199.88|1196.88|1200.53|1197.53|1196.4|1193.4|0
1740387000000|2025-02-24 08:50:00|1199.76|1196.76|1202.25|1199.25|1202.25|1199.25|1199.76|1196.76|0
1740387300000|2025-02-24 08:55:00|1202.03|1199.03|1202.35|1199.35|1203.12|1200.12|1201.16|1198.16|0
1740387600000|2025-02-24 09:00:00|1202.25|1199.25|1208.78|1205.78|1209|1206|1201.6|1198.6|0
1740387900000|2025-02-24 09:05:00|1208.56|1205.56|1209.21|1206.21|1210.74|1207.74|1207.03|1204.03|0
1740388200000|2025-02-24 09:10:00|1209.43|1206.43|1208.88|1205.88|1209.65|1206.65|1207.9|1204.9|0
1740388500000|2025-02-24 09:15:00|1208.66|1205.66|1209.65|1206.65|1210.95|1207.95|1207.47|1204.47|0
1740388800000|2025-02-24 09:20:00|1209.43|1206.43|1211.17|1208.17|1211.39|1208.39|1209.43|1206.43|0
1740389100000|2025-02-24 09:25:00|1210.95|1207.95|1210.4|1207.4|1211.17|1208.17|1209.86|1206.86|0
1740389400000|2025-02-24 09:30:00|1210.51|1207.51|1208.99|1205.99|1211.39|1208.39|1208.55|1205.55|0
1740389700000|2025-02-24 09:35:00|1208.77|1205.77|1208.33|1205.33|1209.21|1206.21|1207.9|1204.9|0
1740390000000|2025-02-24 09:40:00|1208.12|1205.12|1207.13|1204.13|1208.81|1205.81|1206.04|1203.04|0
1740390300000|2025-02-24 09:45:00|1206.91|1203.91|1206.26|1203.26|1208|1205|1206.04|1203.04|0
1740390600000|2025-02-24 09:50:00|1206.48|1203.48|1205.82|1202.82|1207.13|1204.13|1205.61|1202.61|0
1740390900000|2025-02-24 09:55:00|1206.04|1203.04|1206.04|1203.04|1206.48|1203.48|1205.39|1202.39|0
1740391200000|2025-02-24 10:00:00|1205.82|1202.82|1206.26|1203.26|1206.91|1203.91|1205.39|1202.39|0
1740391500000|2025-02-24 10:05:00|1206.47|1203.47|1204.73|1201.73|1206.47|1203.47|1204.73|1201.73|0
1740391800000|2025-02-24 10:10:00|1204.3|1201.3|1206.47|1203.47|1206.69|1203.69|1203.42|1200.42|0
1740392100000|2025-02-24 10:15:00|1206.58|1203.58|1205.16|1202.16|1206.58|1203.58|1204.08|1201.08|0
1740392400000|2025-02-24 10:20:00|1204.95|1201.95|1204.51|1201.51|1205.16|1202.16|1203.86|1200.86|0
1740392700000|2025-02-24 10:25:00|1204.61|1201.61|1204.51|1201.51|1204.95|1201.95|1203.86|1200.86|0
1740393000000|2025-02-24 10:30:00|1204.73|1201.73|1205.38|1202.38|1205.38|1202.38|1204.07|1201.07|0
1740393300000|2025-02-24 10:35:00|1205.27|1202.27|1204.51|1201.51|1205.38|1202.38|1203.64|1200.64|0
1740393600000|2025-02-24 10:40:00|1204.29|1201.29|1203.85|1200.85|1204.51|1201.51|1202.98|1199.98|0
1740393900000|2025-02-24 10:45:00|1203.96|1200.96|1204.07|1201.07|1204.5|1201.5|1203.63|1200.63|0
1740394200000|2025-02-24 10:50:00|1204.29|1201.29|1204.5|1201.5|1204.5|1201.5|1202.76|1199.76|0
1740394500000|2025-02-24 10:55:00|1204.72|1201.72|1203.41|1200.41|1204.72|1201.72|1203.2|1200.2|0
1740394800000|2025-02-24 11:00:00|1203.63|1200.63|1202.98|1199.98|1205.37|1202.37|1201.78|1198.78|0
1740395100000|2025-02-24 11:05:00|1203.19|1200.19|1205.37|1202.37|1205.59|1202.59|1203.19|1200.19|0
1740395400000|2025-02-24 11:10:00|1205.59|1202.59|1203.95|1200.95|1205.59|1202.59|1203.19|1200.19|0
1740395700000|2025-02-24 11:15:00|1204.06|1201.06|1204.93|1201.93|1204.93|1201.93|1203.84|1200.84|0
1740396000000|2025-02-24 11:20:00|1204.71|1201.71|1205.8|1202.8|1206.02|1203.02|1204.71|1201.71|0
1740396300000|2025-02-24 11:25:00|1205.58|1202.58|1206.02|1203.02|1206.02|1203.02|1205.58|1202.58|0
1740396600000|2025-02-24 11:30:00|1205.8|1202.8|1206.45|1203.45|1206.45|1203.45|1205.37|1202.37|0
1740396900000|2025-02-24 11:35:00|1206.24|1203.24|1206.67|1203.67|1206.89|1203.89|1206.02|1203.02|0
1740397200000|2025-02-24 11:40:00|1206.56|1203.56|1206.02|1203.02|1206.67|1203.67|1205.58|1202.58|0
1740397500000|2025-02-24 11:45:00|1205.58|1202.58|1204.93|1201.93|1205.8|1202.8|1204.49|1201.49|0
1740397800000|2025-02-24 11:50:00|1204.71|1201.71|1204.49|1201.49|1205.03|1202.03|1203.84|1200.84|0
1740398100000|2025-02-24 11:55:00|1204.38|1201.38|1205.79|1202.79|1205.79|1202.79|1203.4|1200.4|0
1740398400000|2025-02-24 12:00:00|1204.71|1201.71|1201.87|1198.87|1205.79|1202.79|1201.66|1198.66|0
1740398700000|2025-02-24 12:05:00|1201.66|1198.66|1202.43|1199.43|1202.86|1199.86|1200.44|1197.44|0
1740399000000|2025-02-24 12:10:00|1202.21|1199.21|1199.38|1196.38|1202.43|1199.43|1199.16|1196.16|0
1740399300000|2025-02-24 12:15:00|1199.6|1196.6|1202.42|1199.42|1202.86|1199.86|1199.6|1196.6|0
1740399600000|2025-02-24 12:20:00|1201.99|1198.99|1201.12|1198.12|1202.64|1199.64|1201.12|1198.12|0
1740399900000|2025-02-24 12:25:00|1200.9|1197.9|1201.12|1198.12|1201.33|1198.33|1199.59|1196.59|0
1740400200000|2025-02-24 12:30:00|1201.33|1198.33|1204.05|1201.05|1204.6|1201.6|1201.33|1198.33|0
1740400500000|2025-02-24 12:35:00|1203.94|1200.94|1204.38|1201.38|1204.7|1201.7|1203.29|1200.29|0
1740400800000|2025-02-24 12:40:00|1204.27|1201.27|1201.33|1198.33|1204.81|1201.81|1201.33|1198.33|0
1740401100000|2025-02-24 12:45:00|1201.55|1198.55|1200.46|1197.46|1202.64|1199.64|1198.94|1195.94|0
1740401400000|2025-02-24 12:50:00|1200.68|1197.68|1200.67|1197.67|1202.85|1199.85|1200.02|1197.02|0
1740401700000|2025-02-24 12:55:00|1200.78|1197.78|1203.29|1200.29|1203.29|1200.29|1200.67|1197.67|0
1740402000000|2025-02-24 13:00:00|1203.07|1200.07|1204.37|1201.37|1204.59|1201.59|1202.41|1199.41|0
1740402300000|2025-02-24 13:05:00|1204.16|1201.16|1204.81|1201.81|1205.46|1202.46|1204.16|1201.16|0
1740402600000|2025-02-24 13:10:00|1204.91|1201.91|1204.37|1201.37|1205.68|1202.68|1204.15|1201.15|0
1740402900000|2025-02-24 13:15:00|1204.15|1201.15|1204.81|1201.81|1205.46|1202.46|1203.94|1200.94|0
1740403200000|2025-02-24 13:20:00|1205.02|1202.02|1205.68|1202.68|1205.68|1202.68|1203.93|1200.93|0
1740403500000|2025-02-24 13:25:00|1205.46|1202.46|1204.59|1201.59|1205.68|1202.68|1204.59|1201.59|0
1740403800000|2025-02-24 13:30:00|1204.37|1201.37|1202.62|1199.62|1204.59|1201.59|1202.62|1199.62|0
1740404100000|2025-02-24 13:35:00|1202.84|1199.84|1204.58|1201.58|1204.58|1201.58|1202.62|1199.62|0
1740404400000|2025-02-24 13:40:00|1204.8|1201.8|1205.45|1202.45|1205.67|1202.67|1204.15|1201.15|0
1740404700000|2025-02-24 13:45:00|1205.24|1202.24|1204.71|1201.71|1205.89|1202.89|1204.58|1201.58|0
1740405000000|2025-02-24 13:50:00|1204.49|1201.49|1205.15|1202.15|1205.36|1202.36|1204.49|1201.49|0
1740405300000|2025-02-24 13:55:00|1204.93|1201.93|1206.02|1203.02|1206.45|1203.45|1204.93|1201.93|0
1740405600000|2025-02-24 14:00:00|1206.23|1203.23|1203.18|1200.18|1206.67|1203.67|1203.18|1200.18|0
1740405900000|2025-02-24 14:05:00|1202.97|1199.97|1200.35|1197.35|1203.07|1200.07|1200.35|1197.35|0
1740406200000|2025-02-24 14:10:00|1200.57|1197.57|1201.44|1198.44|1203.4|1200.4|1200.14|1197.14|0
1740406500000|2025-02-24 14:15:00|1201.66|1198.66|1200.13|1197.13|1202.53|1199.53|1199.92|1196.92|0
1740406800000|2025-02-24 14:20:00|1199.48|1196.48|1198.39|1195.39|1199.92|1196.92|1197.74|1194.74|0
1740407100000|2025-02-24 14:25:00|1197.52|1194.52|1195.57|1192.57|1199.92|1196.92|1194.7|1191.7|0
1740407400000|2025-02-24 14:30:00|1196|1193|1196.75|1193.75|1204.48|1201.48|1194.04|1191.04|0
1740407700000|2025-02-24 14:35:00|1197.19|1194.19|1189.15|1186.15|1197.19|1194.19|1187.85|1184.85|0
1740408000000|2025-02-24 14:40:00|1188.93|1185.93|1187.16|1184.16|1191.75|1188.75|1183.91|1180.91|0
1740408300000|2025-02-24 14:45:00|1187.59|1184.59|1183.04|1180.04|1189.33|1186.33|1181.52|1178.52|0
1740408600000|2025-02-24 14:50:00|1183.25|1180.25|1174.69|1171.69|1183.25|1180.25|1172.74|1169.74|0
1740408900000|2025-02-24 14:55:00|1173.93|1170.93|1166.82|1163.82|1174.25|1171.25|1166.18|1163.18|0
1740409200000|2025-02-24 15:00:00|1166.61|1163.61|1155.7|1151.8|1170.28|1167.28|1152.01|1148.11|0
1740409500000|2025-02-24 15:05:00|1156.13|1152.23|1160.87|1156.67|1163.02|1158.82|1148.03|1144.13|0
1740409800000|2025-02-24 15:10:00|1160.65|1156.45|1168.85|1164.65|1169.71|1165.51|1160.01|1155.81|0
1740410100000|2025-02-24 15:15:00|1168.2|1164|1163.23|1159.03|1172.52|1168.32|1161.5|1157.3|0
1740410400000|2025-02-24 15:20:00|1163.45|1159.25|1170.01|1165.81|1171.52|1167.32|1163.45|1159.25|0
1740410700000|2025-02-24 15:25:00|1169.58|1165.38|1160.07|1155.87|1169.58|1165.38|1158.99|1154.79|0
1740411000000|2025-02-24 15:30:00|1160.5|1156.3|1158.99|1154.79|1164.17|1159.97|1157.7|1153.5|0
1740411300000|2025-02-24 15:35:00|1159.42|1155.22|1160.55|1156.35|1162.06|1157.86|1155.75|1151.55|0
1740411600000|2025-02-24 15:40:00|1159.9|1155.7|1157.85|1153.65|1163.56|1159.36|1157.1|1152.9|0
1740411900000|2025-02-24 15:45:00|1158.17|1153.97|1161.19|1156.99|1161.19|1156.99|1154.94|1150.74|0
1740412200000|2025-02-24 15:50:00|1161.41|1157.21|1154.64|1151.04|1162.92|1158.72|1153.44|1149.24|0
1740412500000|2025-02-24 15:55:00|1154|1150.4|1158.52|1154.92|1160.03|1156.43|1149.91|1146.31|0
1740412800000|2025-02-24 16:00:00|1158.09|1154.49|1161.02|1158.02|1162.19|1158.67|1156.8|1153.2|0
1740413100000|2025-02-24 16:05:00|1161.67|1158.67|1162.03|1159.03|1165.98|1162.98|1161.02|1158.02|0
1740413400000|2025-02-24 16:10:00|1161.6|1158.6|1164.4|1161.4|1165.26|1162.26|1160.52|1157.52|0
1740413700000|2025-02-24 16:15:00|1164.83|1161.83|1168.71|1165.71|1168.93|1165.93|1163.97|1160.97|0
1740414000000|2025-02-24 16:20:00|1169.36|1166.36|1170.12|1167.12|1171.74|1168.74|1167.85|1164.85|0
1740414300000|2025-02-24 16:25:00|1170.33|1167.33|1177.66|1174.66|1180.15|1177.15|1169.47|1166.47|0
1740414600000|2025-02-24 16:30:00|1178.31|1175.31|1177.6|1174.6|1180.64|1177.64|1177.17|1174.17|0
1740414900000|2025-02-24 16:35:00|1177.38|1174.38|1171.31|1168.31|1179.77|1176.77|1170.66|1167.66|0
1740415200000|2025-02-24 16:40:00|1171.09|1168.09|1178.54|1175.54|1182.86|1179.86|1171.09|1168.09|0
1740415500000|2025-02-24 16:45:00|1178.32|1175.32|1179.84|1176.84|1182.44|1179.44|1178.1|1175.1|0
1740415800000|2025-02-24 16:50:00|1180.05|1177.05|1179.4|1176.4|1181.36|1178.36|1177.02|1174.02|0
1740416100000|2025-02-24 16:55:00|1178.97|1175.97|1175.5|1172.5|1179.4|1176.4|1174.41|1171.41|0
1740416400000|2025-02-24 17:00:00|1174.85|1171.85|1181.35|1178.35|1181.79|1178.79|1174.2|1171.2|0
1740416700000|2025-02-24 17:05:00|1181.79|1178.79|1179.4|1176.4|1183.09|1180.09|1176.36|1173.36|0
1740417000000|2025-02-24 17:10:00|1179.62|1176.62|1179.61|1176.61|1182.66|1179.66|1177.88|1174.88|0
1740417300000|2025-02-24 17:15:00|1179.4|1176.4|1187|1184|1187.65|1184.65|1179.4|1176.4|0
1740417600000|2025-02-24 17:20:00|1187.22|1184.22|1186.78|1183.78|1189.39|1186.39|1185.92|1182.92|0
1740417900000|2025-02-24 17:25:00|1187|1184|1184.61|1181.61|1188.52|1185.52|1184.18|1181.18|0
1740418200000|2025-02-24 17:30:00|1184.39|1181.39|1182.87|1179.87|1184.61|1181.61|1181.13|1178.13|0
1740418500000|2025-02-24 17:35:00|1183.09|1180.09|1187|1184|1187.43|1184.43|1181.57|1178.57|0
1740418800000|2025-02-24 17:40:00|1186.78|1183.78|1188.74|1185.74|1189.39|1186.39|1186.56|1183.56|0
1740419100000|2025-02-24 17:45:00|1188.95|1185.95|1188.3|1185.3|1191.35|1188.35|1186.34|1183.34|0
1740419400000|2025-02-24 17:50:00|1187.87|1184.87|1183.73|1180.73|1188.3|1185.3|1182.87|1179.87|0
1740419700000|2025-02-24 17:55:00|1183.52|1180.52|1180.91|1177.91|1187.43|1184.43|1180.48|1177.48|0
1740420000000|2025-02-24 18:00:00|1181.13|1178.13|1182.21|1179.21|1182.65|1179.65|1180.26|1177.26|0
1740420300000|2025-02-24 18:05:00|1182.43|1179.43|1184.17|1181.17|1184.6|1181.6|1180.91|1177.91|0
1740420600000|2025-02-24 18:10:00|1185.04|1182.04|1184.16|1181.16|1185.47|1182.47|1181.77|1178.77|0
1740420900000|2025-02-24 18:15:00|1183.95|1180.95|1188.73|1185.73|1190.25|1187.25|1183.51|1180.51|0
1740421200000|2025-02-24 18:20:00|1188.29|1185.29|1186.57|1183.57|1188.95|1185.95|1185.03|1182.03|0
1740421500000|2025-02-24 18:25:00|1186.79|1183.79|1187.22|1184.22|1189.84|1186.84|1186.79|1183.79|0
1740421800000|2025-02-24 18:30:00|1187.01|1184.01|1187|1184|1188.09|1185.09|1184.4|1181.4|0
1740422100000|2025-02-24 18:35:00|1186.35|1183.35|1186.79|1183.79|1188.09|1185.09|1184.61|1181.61|0
1740422400000|2025-02-24 18:40:00|1186.57|1183.57|1187.44|1184.44|1189.18|1186.18|1185.91|1182.91|0
1740422700000|2025-02-24 18:45:00|1188.09|1185.09|1183.96|1180.96|1188.96|1185.96|1183.09|1180.09|0
1740423000000|2025-02-24 18:50:00|1183.74|1180.74|1184.39|1181.39|1184.83|1181.83|1181.13|1178.13|0
1740423300000|2025-02-24 18:55:00|1184.61|1181.61|1180.91|1177.91|1184.82|1181.82|1178.3|1175.3|0
1740423600000|2025-02-24 19:00:00|1180.48|1177.48|1187|1184|1187|1184|1180.48|1177.48|0
1740423900000|2025-02-24 19:05:00|1186.78|1183.78|1182.86|1179.86|1187.43|1184.43|1180.91|1177.91|0
1740424200000|2025-02-24 19:10:00|1182.43|1179.43|1181.12|1178.12|1182.43|1179.43|1178.52|1175.52|0
1740424500000|2025-02-24 19:15:00|1180.91|1177.91|1176.78|1173.78|1181.99|1178.99|1175.48|1172.48|0
1740424800000|2025-02-24 19:20:00|1176.35|1173.35|1176.97|1173.97|1177.87|1174.87|1173.96|1170.96|0
1740425100000|2025-02-24 19:25:00|1177.19|1174.19|1175.67|1172.67|1178.27|1175.27|1174.8|1171.8|0
1740425400000|2025-02-24 19:30:00|1175.23|1172.23|1180.01|1177.01|1180.88|1177.88|1175.23|1172.23|0
1740425700000|2025-02-24 19:35:00|1179.79|1176.79|1177.62|1174.62|1180.01|1177.01|1176.75|1173.75|0
1740426000000|2025-02-24 19:40:00|1178.05|1175.05|1174.58|1171.58|1178.27|1175.27|1173.49|1170.49|0
1740426300000|2025-02-24 19:45:00|1174.8|1171.8|1174.79|1171.79|1175.45|1172.45|1172.63|1169.63|0
1740426600000|2025-02-24 19:50:00|1174.58|1171.58|1173.27|1170.27|1176.75|1173.75|1172.84|1169.84|0
1740426900000|2025-02-24 19:55:00|1172.84|1169.84|1173.3|1170.3|1173.3|1170.3|1169.8|1166.8|0
1740427200000|2025-02-24 20:00:00|1173.51|1170.51|1170.48|1167.48|1173.51|1170.51|1167.44|1164.44|0
1740427500000|2025-02-24 20:05:00|1171.13|1168.13|1172.64|1169.64|1174.16|1171.16|1169.18|1166.18|0
1740427800000|2025-02-24 20:10:00|1172.21|1169.21|1172.21|1169.21|1172.64|1169.64|1170.69|1167.69|0
1740428100000|2025-02-24 20:15:00|1172.43|1169.43|1173.07|1170.07|1175.46|1172.46|1170.69|1167.69|0
1740428400000|2025-02-24 20:20:00|1172.64|1169.64|1169.17|1166.17|1175.03|1172.03|1169.17|1166.17|0
1740428700000|2025-02-24 20:25:00|1168.96|1165.96|1167.46|1164.46|1170.47|1167.47|1167.46|1164.46|0
1740429000000|2025-02-24 20:30:00|1168.11|1165.11|1171.36|1168.36|1172.88|1169.88|1167.68|1164.68|0
1740429300000|2025-02-24 20:35:00|1171.14|1168.14|1168.33|1165.33|1172.88|1169.88|1168.33|1165.33|0
1740429600000|2025-02-24 20:40:00|1168.54|1165.54|1165.3|1162.3|1168.54|1165.54|1163.78|1160.78|0
1740429900000|2025-02-24 20:45:00|1165.08|1162.08|1168.11|1165.11|1169.62|1166.62|1164|1161|0
1740430200000|2025-02-24 20:50:00|1169.41|1166.41|1152.02|1149.02|1169.41|1166.41|1152.02|1149.02|0
1740430500000|2025-02-24 20:55:00|1150.72|1147.72|1153.19|1148.99|1155.62|1152.62|1148.02|1143.82|0
1740430800000|2025-02-24 21:00:00|1152.55|1148.35|1152.12|1147.92|1154.06|1149.86|1150.61|1146.41|0
1740431100000|2025-02-24 21:05:00|1151.9|1147.7|1155.13|1150.93|1155.13|1150.93|1151.9|1147.7|0
1740431400000|2025-02-24 21:10:00|1155.35|1151.15|1157.51|1153.31|1159.23|1155.03|1155.35|1151.15|0
1740431700000|2025-02-24 21:15:00|1157.75|1153.27|1156.13|1151.65|1158.08|1153.6|1155.27|1150.79|0
1740432000000|2025-02-24 21:20:00|1156.57|1152.09|1155.28|1152.08|1157|1153.26|1155.06|1151.86|0
1740432300000|2025-02-24 21:25:00|1155.49|1152.29|1155.49|1152.29|1156.14|1152.94|1155.28|1152.08|0
1740432600000|2025-02-24 21:30:00|1155.71|1152.51|1155.49|1152.29|1156.57|1153.37|1155.27|1152.07|0
1740432900000|2025-02-24 21:35:00|1155.71|1152.51|1154.41|1151.21|1155.71|1152.51|1154.19|1150.99|0
1740433200000|2025-02-24 21:40:00|1154.63|1151.43|1153.98|1150.78|1154.63|1151.43|1152.9|1149.7|0
1740433500000|2025-02-24 21:45:00|1154.19|1150.99|1154.62|1151.42|1154.84|1151.64|1153.76|1150.56|0
1740433800000|2025-02-24 21:50:00|1154.73|1151.53|1154.62|1151.42|1155.27|1152.07|1154.29|1151.09|0
1740434100000|2025-02-24 21:55:00|1154.51|1151.31|1155.59|1152.39|1156.02|1152.82|1154.51|1151.31|0
1740434400000|2025-02-24 22:00:00|1155.67|1152.47|1155.13|1151.93|1155.67|1152.47|1155.13|1151.93|0
1740434700000|2025-02-24 22:05:00|1155.06|1151.86|1154.68|1151.48|1155.32|1152.12|1154.08|1150.88|0
1740435000000|2025-02-24 22:10:00|1154.31|1151.11|1154.65|1151.45|1154.65|1151.45|1154.31|1151.11|0
1740435300000|2025-02-24 22:15:00|1154.68|1151.48|1154.65|1151.45|1154.68|1151.48|1154.46|1151.26|0
1740435900000|2025-02-24 22:25:00|1154.49|1151.29|1154.52|1151.32|1154.8|1151.6|1154.49|1151.29|0
1740436200000|2025-02-24 22:30:00|1154.58|1151.38|1154.74|1151.54|1155.09|1151.89|1154.58|1151.38|0
1740436500000|2025-02-24 22:35:00|1154.65|1151.45|1154.65|1151.45|1154.65|1151.45|1154.65|1151.45|0
1740436800000|2025-02-24 22:40:00|1154.71|1151.51|1154.86|1151.66|1154.93|1151.73|1154.65|1151.45|0
1740437100000|2025-02-24 22:45:00|1154.93|1151.73|1154.86|1151.66|1154.93|1151.73|1154.86|1151.66|0
1740437400000|2025-02-24 22:50:00|1154.93|1151.73|1154.93|1151.73|1154.93|1151.73|1154.93|1151.73|0
1740437700000|2025-02-24 22:55:00|1155.08|1151.88|1155.05|1151.85|1155.21|1152.01|1154.86|1151.66|0
1740438000000|2025-02-24 23:00:00|1155.79|1152.59|1155.04|1151.84|1157.95|1154.75|1154.39|1151.19|0
1740438300000|2025-02-24 23:05:00|1155.47|1152.27|1155.68|1152.48|1156.55|1153.35|1154.28|1151.08|0
1740438600000|2025-02-24 23:10:00|1155.47|1152.27|1155.47|1152.27|1156.76|1153.56|1155.03|1151.83|0
1740438900000|2025-02-24 23:15:00|1155.03|1151.83|1155.46|1152.26|1156.11|1152.91|1154.6|1151.4|0
1740439200000|2025-02-24 23:20:00|1155.68|1152.48|1156.54|1153.34|1156.54|1153.34|1155.46|1152.26|0
1740439500000|2025-02-24 23:25:00|1156.33|1153.13|1157.4|1154.2|1157.62|1154.42|1155.89|1152.69|0
1740439800000|2025-02-24 23:30:00|1157.62|1154.42|1152.66|1149.46|1157.62|1154.42|1151.58|1148.38|0
1740440100000|2025-02-24 23:35:00|1152.87|1149.67|1152.97|1149.77|1154.6|1151.4|1152.33|1149.13|0
1740440400000|2025-02-24 23:40:00|1153.09|1149.89|1153.08|1149.88|1153.95|1150.75|1152.44|1149.24|0
1740440700000|2025-02-24 23:45:00|1153.19|1149.99|1150.5|1147.3|1153.95|1150.75|1150.28|1147.08|0
1740441000000|2025-02-24 23:50:00|1150.28|1147.08|1146.62|1143.42|1150.82|1147.62|1146.62|1143.42|0
1740441300000|2025-02-24 23:55:00|1146.72|1143.52|1150.93|1147.73|1150.93|1147.73|1146.4|1143.2|0
1740441600000|2025-02-25 00:00:00|1149.85|1146.65|1153.73|1150.53|1154.16|1150.96|1149.85|1146.65|0
1740441900000|2025-02-25 00:05:00|1153.51|1150.31|1154.59|1151.39|1155.45|1152.25|1153.3|1150.1|0
1740442200000|2025-02-25 00:10:00|1154.37|1151.17|1155.02|1151.82|1156.31|1153.11|1154.16|1150.96|0
1740442500000|2025-02-25 00:15:00|1155.23|1152.03|1154.8|1151.6|1156.1|1152.9|1154.59|1151.39|0
1740442800000|2025-02-25 00:20:00|1154.59|1151.39|1155.88|1152.68|1156.1|1152.9|1154.59|1151.39|0
1740443100000|2025-02-25 00:25:00|1155.66|1152.46|1158.25|1155.05|1160.2|1157|1155.45|1152.25|0
1740443400000|2025-02-25 00:30:00|1158.47|1155.27|1157.6|1154.4|1158.9|1155.7|1157.39|1154.19|0
1740443700000|2025-02-25 00:35:00|1157.39|1154.19|1159.33|1156.13|1159.55|1156.35|1157.39|1154.19|0
1740444000000|2025-02-25 00:40:00|1159.55|1156.35|1159.33|1156.13|1160.41|1157.21|1158.9|1155.7|0
1740444300000|2025-02-25 00:45:00|1159.11|1155.91|1159.11|1155.91|1159.54|1156.34|1158.46|1155.26|0
1740444600000|2025-02-25 00:50:00|1159.33|1156.13|1159.33|1156.13|1159.97|1156.77|1159.11|1155.91|0
1740444900000|2025-02-25 00:55:00|1159.11|1155.91|1159.11|1155.91|1159.33|1156.13|1158.03|1154.83|0
1740445200000|2025-02-25 01:00:00|1158.89|1155.69|1160.4|1157.2|1160.62|1157.42|1157.38|1154.18|0
1740445500000|2025-02-25 01:05:00|1160.19|1156.99|1159.75|1156.55|1161.05|1157.85|1159.11|1155.91|0
1740445800000|2025-02-25 01:10:00|1159.86|1156.66|1158.03|1154.83|1159.97|1156.77|1157.81|1154.61|0
1740446100000|2025-02-25 01:15:00|1157.81|1154.61|1157.81|1154.61|1159.32|1156.12|1157.81|1154.61|0
1740446400000|2025-02-25 01:20:00|1157.7|1154.5|1158.45|1155.25|1158.46|1155.26|1157.38|1154.18|0
1740446700000|2025-02-25 01:25:00|1157.81|1154.61|1158.48|1155.28|1158.69|1155.49|1155.86|1152.66|0
1740447000000|2025-02-25 01:30:00|1158.38|1155.38|1161.18|1158.18|1161.61|1158.61|1158.38|1155.38|0
1740447300000|2025-02-25 01:35:00|1161.07|1158.07|1160.75|1157.75|1161.61|1158.61|1159.88|1156.88|0
1740447600000|2025-02-25 01:40:00|1160.96|1157.96|1161.39|1158.39|1161.82|1158.82|1160.53|1157.53|0
1740447900000|2025-02-25 01:45:00|1161.5|1158.5|1160.53|1157.53|1161.61|1158.61|1159.67|1156.67|0
1740448200000|2025-02-25 01:50:00|1160.31|1157.31|1162.47|1159.47|1162.9|1159.9|1160.31|1157.31|0
1740448500000|2025-02-25 01:55:00|1162.25|1159.25|1163.12|1160.12|1163.33|1160.33|1162.25|1159.25|0
1740448800000|2025-02-25 02:00:00|1162.9|1159.9|1163.76|1160.76|1164.63|1161.63|1162.68|1159.68|0
1740449100000|2025-02-25 02:05:00|1163.55|1160.55|1162.68|1159.68|1163.76|1160.76|1162.47|1159.47|0
1740449400000|2025-02-25 02:10:00|1162.9|1159.9|1163.76|1160.76|1164.19|1161.19|1162.68|1159.68|0
1740449700000|2025-02-25 02:15:00|1163.54|1160.54|1163.33|1160.33|1164.19|1161.19|1163.33|1160.33|0
1740450000000|2025-02-25 02:20:00|1163.43|1160.43|1160.95|1157.95|1163.76|1160.76|1157.71|1154.71|0
1740450300000|2025-02-25 02:25:00|1160.73|1157.73|1160.41|1157.41|1161.81|1158.81|1160.3|1157.3|0
1740450600000|2025-02-25 02:30:00|1160.52|1157.52|1160.52|1157.52|1161.6|1158.6|1159.65|1156.65|0
1740450900000|2025-02-25 02:35:00|1160.73|1157.73|1161.59|1158.59|1161.81|1158.81|1160.4|1157.4|0
1740451200000|2025-02-25 02:40:00|1161.81|1158.81|1162.24|1159.24|1162.67|1159.67|1161.7|1158.7|0
1740451500000|2025-02-25 02:45:00|1162.02|1159.02|1162.02|1159.02|1162.24|1159.24|1161.38|1158.38|0
1740451800000|2025-02-25 02:50:00|1161.91|1158.91|1162.24|1159.24|1162.46|1159.46|1161.59|1158.59|0
1740452100000|2025-02-25 02:55:00|1162.45|1159.45|1163.53|1160.53|1163.53|1160.53|1161.81|1158.81|0
1740452400000|2025-02-25 03:00:00|1163.32|1160.32|1164.61|1161.61|1164.83|1161.83|1163.1|1160.1|0
1740452700000|2025-02-25 03:05:00|1164.39|1161.39|1163.75|1160.75|1164.61|1161.61|1163.75|1160.75|0
1740453000000|2025-02-25 03:10:00|1163.53|1160.53|1164.39|1161.39|1164.39|1161.39|1163.1|1160.1|0
1740453300000|2025-02-25 03:15:00|1164.18|1161.18|1163.1|1160.1|1164.18|1161.18|1163.1|1160.1|0
1740453600000|2025-02-25 03:20:00|1163.31|1160.31|1162.77|1159.77|1163.31|1160.31|1162.45|1159.45|0
1740453900000|2025-02-25 03:25:00|1162.66|1159.66|1162.45|1159.45|1163.41|1160.41|1162.45|1159.45|0
1740454200000|2025-02-25 03:30:00|1162.23|1159.23|1162.23|1159.23|1162.66|1159.66|1162.01|1159.01|0
1740454500000|2025-02-25 03:35:00|1162.01|1159.01|1161.36|1158.36|1162.12|1159.12|1161.04|1158.04|0
1740454800000|2025-02-25 03:40:00|1161.15|1158.15|1161.79|1158.79|1162.01|1159.01|1161.15|1158.15|0
1740455100000|2025-02-25 03:45:00|1161.58|1158.58|1162.66|1159.66|1163.09|1160.09|1161.58|1158.58|0
1740455400000|2025-02-25 03:50:00|1162.87|1159.87|1161.14|1158.14|1162.87|1159.87|1160.93|1157.93|0
1740455700000|2025-02-25 03:55:00|1161.36|1158.36|1160.93|1157.93|1161.79|1158.79|1160.5|1157.5|0
1740456000000|2025-02-25 04:00:00|1160.71|1157.71|1159.63|1156.63|1161.36|1158.36|1158.77|1155.77|0
1740456300000|2025-02-25 04:05:00|1159.85|1156.85|1160.49|1157.49|1160.71|1157.71|1159.73|1156.73|0
1740456600000|2025-02-25 04:10:00|1160.71|1157.71|1160.28|1157.28|1160.92|1157.92|1159.84|1156.84|0
1740456900000|2025-02-25 04:15:00|1160.49|1157.49|1162|1159|1162|1159|1160.28|1157.28|0
1740457200000|2025-02-25 04:20:00|1161.79|1158.79|1162.86|1159.86|1163.08|1160.08|1161.57|1158.57|0
1740457500000|2025-02-25 04:25:00|1162.65|1159.65|1162.86|1159.86|1163.08|1160.08|1162.65|1159.65|0
1740457800000|2025-02-25 04:30:00|1162.97|1159.97|1162.21|1159.21|1162.97|1159.97|1162.1|1159.1|0
1740458100000|2025-02-25 04:35:00|1162|1159|1161.35|1158.35|1162.86|1159.86|1161.13|1158.13|0
1740458400000|2025-02-25 04:40:00|1161.56|1158.56|1160.7|1157.7|1161.56|1158.56|1160.7|1157.7|0
1740458700000|2025-02-25 04:45:00|1160.92|1157.92|1159.84|1156.84|1160.92|1157.92|1159.84|1156.84|0
1740459000000|2025-02-25 04:50:00|1160.05|1157.05|1159.62|1156.62|1160.27|1157.27|1158.97|1155.97|0
1740459300000|2025-02-25 04:55:00|1159.4|1156.4|1158.97|1155.97|1159.62|1156.62|1158.75|1155.75|0
1740459600000|2025-02-25 05:00:00|1159.19|1156.19|1159.83|1156.83|1160.05|1157.05|1158.97|1155.97|0
1740459900000|2025-02-25 05:05:00|1160.05|1157.05|1160.05|1157.05|1160.26|1157.26|1159.61|1156.61|0
1740460200000|2025-02-25 05:10:00|1159.83|1156.83|1159.83|1156.83|1160.26|1157.26|1159.18|1156.18|0
1740460500000|2025-02-25 05:15:00|1160.04|1157.04|1160.26|1157.26|1160.48|1157.48|1159.83|1156.83|0
1740460800000|2025-02-25 05:20:00|1160.48|1157.48|1160.58|1157.58|1160.58|1157.58|1159.83|1156.83|0
1740461100000|2025-02-25 05:25:00|1160.47|1157.47|1160.26|1157.26|1161.12|1158.12|1160.04|1157.04|0
1740461400000|2025-02-25 05:30:00|1160.47|1157.47|1160.26|1157.26|1160.47|1157.47|1159.5|1156.5|0
1740461700000|2025-02-25 05:35:00|1160.04|1157.04|1160.47|1157.47|1160.47|1157.47|1159.82|1156.82|0
1740462000000|2025-02-25 05:40:00|1160.25|1157.25|1159.82|1156.82|1160.25|1157.25|1159.61|1156.61|0
1740462300000|2025-02-25 05:45:00|1160.04|1157.04|1160.9|1157.9|1160.9|1157.9|1159.82|1156.82|0
1740462600000|2025-02-25 05:50:00|1160.79|1157.79|1161.11|1158.11|1161.11|1158.11|1160.47|1157.47|0
1740462900000|2025-02-25 05:55:00|1160.68|1157.68|1160.47|1157.47|1161.11|1158.11|1160.25|1157.25|0
1740463200000|2025-02-25 06:00:00|1160.25|1157.25|1159.6|1156.6|1160.47|1157.47|1159.17|1156.17|0
1740463500000|2025-02-25 06:05:00|1160.03|1157.03|1161.33|1158.33|1161.33|1158.33|1159.82|1156.82|0
1740463800000|2025-02-25 06:10:00|1161.54|1158.54|1161.32|1158.32|1161.76|1158.76|1161|1158|0
1740464100000|2025-02-25 06:15:00|1161.54|1158.54|1160.89|1157.89|1161.76|1158.76|1160.89|1157.89|0
1740464400000|2025-02-25 06:20:00|1160.68|1157.68|1159.38|1156.38|1160.68|1157.68|1159.16|1156.16|0
1740464700000|2025-02-25 06:25:00|1159.16|1156.16|1158.52|1155.52|1159.38|1156.38|1157.87|1154.87|0
1740465000000|2025-02-25 06:30:00|1158.95|1155.95|1156.57|1153.57|1159.16|1156.16|1156.57|1153.57|0
1740465300000|2025-02-25 06:35:00|1156.36|1153.36|1156.36|1153.36|1156.57|1153.57|1155.93|1152.93|0
1740465600000|2025-02-25 06:40:00|1156.14|1153.14|1156.79|1153.79|1157.65|1154.65|1155.92|1152.92|0
1740465900000|2025-02-25 06:45:00|1157.22|1154.22|1156.57|1153.57|1157.65|1154.65|1156.57|1153.57|0
1740466200000|2025-02-25 06:50:00|1156.35|1153.35|1155.71|1152.71|1156.57|1153.57|1154.2|1151.2|0
1740466500000|2025-02-25 06:55:00|1155.81|1152.81|1156.14|1153.14|1157.21|1154.21|1154.95|1151.95|0
1740466800000|2025-02-25 07:00:00|1155.92|1152.92|1152.47|1149.47|1156.45|1153.45|1152.26|1149.26|0
1740467100000|2025-02-25 07:05:00|1152.26|1149.26|1151.82|1148.82|1152.9|1149.9|1149.89|1146.89|0
1740467400000|2025-02-25 07:10:00|1151.61|1148.61|1152.14|1149.14|1152.47|1149.47|1151.18|1148.18|0
1740467700000|2025-02-25 07:15:00|1152.25|1149.25|1152.68|1149.68|1154.84|1151.84|1152.25|1149.25|0
1740468000000|2025-02-25 07:20:00|1152.47|1149.47|1151.82|1148.82|1152.9|1149.9|1150.96|1147.96|0
1740468300000|2025-02-25 07:25:00|1151.92|1148.92|1143.34|1140.34|1152.04|1149.04|1143.12|1140.12|0
1740468600000|2025-02-25 07:30:00|1143.12|1140.12|1143.62|1140.62|1146.32|1143.32|1142.87|1139.87|0
1740468900000|2025-02-25 07:35:00|1143.73|1140.73|1144.27|1141.27|1145.45|1142.45|1142.66|1139.66|0
1740469200000|2025-02-25 07:40:00|1144.59|1141.59|1146.96|1143.96|1148.25|1145.25|1144.59|1141.59|0
1740469500000|2025-02-25 07:45:00|1146.74|1143.74|1143.3|1140.3|1146.96|1143.96|1142.87|1139.87|0
1740469800000|2025-02-25 07:50:00|1143.08|1140.08|1136.97|1133.97|1143.08|1140.08|1136.1|1133.1|0
1740470100000|2025-02-25 07:55:00|1137.4|1134.4|1135.6|1132.6|1137.63|1134.63|1135.28|1132.28|0
1740470400000|2025-02-25 08:00:00|1135.49|1132.49|1144.19|1141.19|1144.3|1141.3|1135.28|1132.28|0
1740470700000|2025-02-25 08:05:00|1144.3|1141.3|1149.46|1146.46|1149.68|1146.68|1143.65|1140.65|0
1740471000000|2025-02-25 08:10:00|1149.56|1146.56|1154.3|1151.3|1154.41|1151.41|1149.35|1146.35|0
1740471300000|2025-02-25 08:15:00|1155.88|1152.88|1152.63|1149.63|1155.88|1152.88|1151.11|1148.11|0
1740471600000|2025-02-25 08:20:00|1152.41|1149.41|1148.75|1145.75|1152.84|1149.84|1148.32|1145.32|0
1740471900000|2025-02-25 08:25:00|1148.97|1145.97|1148.96|1145.96|1150.04|1147.04|1147.67|1144.67|0
1740472200000|2025-02-25 08:30:00|1148.32|1145.32|1147.24|1144.24|1150.14|1147.14|1146.81|1143.81|0
1740472500000|2025-02-25 08:35:00|1146.81|1143.81|1150.9|1147.9|1152.84|1149.84|1146.81|1143.81|0
1740472800000|2025-02-25 08:40:00|1151.33|1148.33|1148.53|1145.53|1151.33|1148.33|1147.67|1144.67|0
1740473100000|2025-02-25 08:45:00|1148.31|1145.31|1148.31|1145.31|1151.54|1148.54|1147.45|1144.45|0
1740473400000|2025-02-25 08:50:00|1148.53|1145.53|1145.4|1142.4|1148.74|1145.74|1144.44|1141.44|0
1740473700000|2025-02-25 08:55:00|1145.3|1142.3|1139.71|1136.71|1145.3|1142.3|1139.71|1136.71|0
1740474000000|2025-02-25 09:00:00|1140.14|1137.14|1144.87|1141.87|1145.51|1142.51|1137.14|1134.14|0
1740474300000|2025-02-25 09:05:00|1144.44|1141.44|1147.66|1144.66|1148.31|1145.31|1143.68|1140.68|0
1740474600000|2025-02-25 09:10:00|1147.88|1144.88|1149.38|1146.38|1149.81|1146.81|1146.59|1143.59|0
1740474900000|2025-02-25 09:15:00|1148.52|1145.52|1148.31|1145.31|1149.81|1146.81|1147.88|1144.88|0
1740475200000|2025-02-25 09:20:00|1148.84|1145.84|1147.23|1144.23|1149.38|1146.38|1146.69|1143.69|0
1740475500000|2025-02-25 09:25:00|1147.76|1144.76|1146.15|1143.15|1147.76|1144.76|1145.51|1142.51|0
1740475800000|2025-02-25 09:30:00|1146.04|1143.04|1147.33|1144.33|1147.44|1144.44|1143.79|1140.79|0
1740476100000|2025-02-25 09:35:00|1147.44|1144.44|1144.86|1141.86|1147.44|1144.44|1144.21|1141.21|0
1740476400000|2025-02-25 09:40:00|1144.43|1141.43|1140.77|1137.77|1144.86|1141.86|1140.56|1137.56|0
1740476700000|2025-02-25 09:45:00|1139.91|1136.91|1138.41|1135.41|1140.99|1137.99|1137.77|1134.77|0
1740477000000|2025-02-25 09:50:00|1138.2|1135.2|1136.48|1133.48|1138.3|1135.3|1136.48|1133.48|0
1740477300000|2025-02-25 09:55:00|1136.05|1133.05|1133.47|1130.47|1136.26|1133.26|1133.26|1130.26|0
1740477600000|2025-02-25 10:00:00|1133.9|1130.9|1138.62|1135.62|1138.84|1135.84|1133.26|1130.26|0
1740477900000|2025-02-25 10:05:00|1138.41|1135.41|1138.83|1135.83|1139.26|1136.26|1137.76|1134.76|0
1740478200000|2025-02-25 10:10:00|1139.05|1136.05|1138.51|1135.51|1140.12|1137.12|1137.76|1134.76|0
1740478500000|2025-02-25 10:15:00|1138.62|1135.62|1141.41|1138.41|1141.62|1138.62|1138.62|1135.62|0
1740478800000|2025-02-25 10:20:00|1141.19|1138.19|1140.55|1137.55|1141.19|1138.19|1140.12|1137.12|0
1740479100000|2025-02-25 10:25:00|1140.33|1137.33|1140.55|1137.55|1140.76|1137.76|1139.9|1136.9|0
1740479400000|2025-02-25 10:30:00|1139.9|1136.9|1139.69|1136.69|1140.76|1137.76|1139.04|1136.04|0
1740479700000|2025-02-25 10:35:00|1139.79|1136.79|1139.26|1136.26|1140.55|1137.55|1139.04|1136.04|0
1740480000000|2025-02-25 10:40:00|1139.47|1136.47|1139.68|1136.68|1140.33|1137.33|1138.4|1135.4|0
1740480300000|2025-02-25 10:45:00|1139.36|1136.36|1137.97|1134.97|1140.33|1137.33|1137.97|1134.97|0
1740480600000|2025-02-25 10:50:00|1138.18|1135.18|1135.49|1132.49|1138.18|1135.18|1134.32|1131.32|0
1740480900000|2025-02-25 10:55:00|1135.39|1132.39|1133.13|1130.13|1135.82|1132.82|1132.27|1129.27|0
1740481200000|2025-02-25 11:00:00|1133.24|1130.24|1136.89|1133.89|1136.89|1133.89|1131.96|1128.96|0
1740481500000|2025-02-25 11:05:00|1136.78|1133.78|1136.03|1133.03|1136.78|1133.78|1134.31|1131.31|0
1740481800000|2025-02-25 11:10:00|1135.81|1132.81|1134.13|1132.13|1136.67|1133.67|1130.81|1128.81|0
1740482100000|2025-02-25 11:15:00|1134.01|1132.01|1134.58|1132.58|1136.56|1134.56|1133.33|1131.33|0
1740482400000|2025-02-25 11:20:00|1134.55|1132.55|1133.5|1131.5|1134.69|1132.69|1132.84|1130.84|0
1740482700000|2025-02-25 11:25:00|1133.55|1131.55|1134.49|1132.49|1135.16|1133.16|1133.38|1131.38|0
1740483000000|2025-02-25 11:30:00|1134.7|1132.7|1135.96|1133.96|1138.91|1136.91|1132.87|1130.87|0
1740483300000|2025-02-25 11:35:00|1135.86|1133.86|1138.08|1136.08|1141.53|1139.53|1135.86|1133.86|0
1740483600000|2025-02-25 11:40:00|1137.97|1135.97|1145.71|1143.71|1147.75|1145.75|1136.87|1134.87|0
1740483900000|2025-02-25 11:45:00|1145.28|1143.28|1142.64|1140.64|1145.28|1143.28|1140.27|1138.27|0
1740484200000|2025-02-25 11:50:00|1142.72|1140.72|1142.41|1140.41|1144.13|1142.13|1140.33|1138.33|0
1740484500000|2025-02-25 11:55:00|1142.47|1140.47|1142.76|1140.76|1144.85|1142.85|1140.58|1138.58|0
1740484800000|2025-02-25 12:00:00|1144.74|1142.74|1144.35|1142.35|1144.74|1142.74|1141.99|1139.99|0
1740485100000|2025-02-25 12:05:00|1144.87|1142.87|1144.06|1142.06|1147.47|1145.47|1139.58|1137.58|0
1740485400000|2025-02-25 12:10:00|1144.77|1142.77|1145.88|1143.88|1146.81|1144.81|1143.85|1141.85|0
1740485700000|2025-02-25 12:15:00|1145.84|1143.84|1147.03|1145.03|1147.48|1145.48|1143.5|1141.5|0
1740486000000|2025-02-25 12:20:00|1146.92|1144.92|1145.76|1143.76|1149.11|1147.11|1144.33|1142.33|0
1740486300000|2025-02-25 12:25:00|1146.89|1144.89|1149|1147|1150.11|1148.11|1146.48|1144.48|0
1740486600000|2025-02-25 12:30:00|1149.07|1147.07|1146.89|1144.89|1149.07|1147.07|1145.12|1143.12|0
1740486900000|2025-02-25 12:35:00|1146.75|1144.75|1146.3|1144.3|1147.96|1145.96|1145.27|1143.27|0
1740487200000|2025-02-25 12:40:00|1146.44|1144.44|1145.11|1143.11|1147.31|1145.31|1144.94|1142.94|0
1740487500000|2025-02-25 12:45:00|1144.15|1142.15|1145.89|1143.89|1147.18|1145.18|1140.33|1138.33|0
1740487800000|2025-02-25 12:50:00|1144.78|1142.78|1148.24|1146.24|1149.45|1147.45|1144.56|1142.56|0
1740488100000|2025-02-25 12:55:00|1147.01|1145.01|1152.97|1150.97|1153.03|1151.03|1146.52|1144.52|0
1740488400000|2025-02-25 13:00:00|1152.67|1150.67|1152.35|1150.35|1154.39|1152.39|1150.91|1148.91|0
1740488700000|2025-02-25 13:05:00|1152.33|1150.33|1153.33|1151.33|1154.34|1152.34|1151.67|1149.67|0
1740489000000|2025-02-25 13:10:00|1153.32|1151.32|1151.61|1149.61|1153.75|1151.75|1150.61|1148.61|0
1740489300000|2025-02-25 13:15:00|1151.69|1149.69|1151.91|1149.91|1155.24|1153.24|1147.3|1145.3|0
1740489600000|2025-02-25 13:20:00|1152.48|1150.48|1152.42|1150.42|1156.35|1154.35|1151.11|1149.11|0
1740489900000|2025-02-25 13:25:00|1152.33|1150.33|1155.39|1153.39|1156.53|1154.53|1151.01|1149.01|0
1740490200000|2025-02-25 13:30:00|1155.49|1153.49|1154.23|1152.23|1156.87|1154.87|1153.28|1151.28|0
1740490500000|2025-02-25 13:35:00|1154.19|1152.19|1151.46|1149.46|1154.19|1152.19|1151.14|1149.14|0
1740490800000|2025-02-25 13:40:00|1151.77|1149.77|1150.5|1148.5|1154.53|1152.53|1147.06|1145.06|0
1740491100000|2025-02-25 13:45:00|1151.08|1149.08|1150.61|1148.61|1151.87|1149.87|1149.54|1147.54|0
1740491400000|2025-02-25 13:50:00|1150.56|1148.56|1150.7|1148.7|1150.97|1148.97|1148.2|1146.2|0
1740491700000|2025-02-25 13:55:00|1149.83|1147.83|1150.13|1148.13|1150.62|1148.62|1148.95|1146.95|0
1740492000000|2025-02-25 14:00:00|1149.82|1147.82|1148.5|1146.5|1150.17|1148.17|1147.64|1145.64|0
1740492300000|2025-02-25 14:05:00|1148.28|1146.28|1146.97|1144.97|1148.93|1146.93|1146.85|1144.85|0
1740492600000|2025-02-25 14:10:00|1146.75|1144.75|1146.95|1144.95|1147.97|1145.97|1146.6|1144.6|0
1740492900000|2025-02-25 14:15:00|1147.38|1145.38|1146.92|1144.92|1147.76|1145.76|1145.78|1143.78|0
1740493200000|2025-02-25 14:20:00|1146.7|1144.7|1145.69|1143.69|1148.15|1146.15|1145.21|1143.21|0
1740493500000|2025-02-25 14:25:00|1145.63|1143.63|1147.75|1144.95|1149.48|1146.68|1140.42|1137.62|0
1740493800000|2025-02-25 14:30:00|1146.03|1144.03|1150.44|1148.44|1153.76|1151.76|1142.51|1140.51|0
1740494100000|2025-02-25 14:35:00|1150.88|1148.88|1152.92|1150.92|1153.89|1151.89|1144.8|1142.8|0
1740494400000|2025-02-25 14:40:00|1152.49|1150.49|1141.68|1139.68|1152.49|1150.49|1141.68|1139.68|0
1740494700000|2025-02-25 14:45:00|1141.9|1139.9|1137.83|1135.83|1145.66|1143.66|1135.7|1133.7|0
1740495000000|2025-02-25 14:50:00|1137.84|1135.84|1125.45|1123.45|1138.7|1136.7|1122.8|1120.8|0
1740495300000|2025-02-25 14:55:00|1125.77|1123.77|1131.36|1129.36|1136.45|1134.45|1125.62|1123.62|0
1740495600000|2025-02-25 15:00:00|1131.68|1129.68|1117.74|1115.14|1131.68|1129.68|1117.21|1114.41|0
1740495900000|2025-02-25 15:05:00|1119.03|1116.43|1119.5|1116.9|1121.6|1119|1114.4|1111.8|0
1740496200000|2025-02-25 15:10:00|1119.93|1117.33|1109.75|1107.15|1122.07|1119.47|1109.18|1106.58|0
1740496500000|2025-02-25 15:15:00|1110.39|1107.79|1102.24|1099.64|1113.42|1110.82|1101.94|1099.34|0
1740496800000|2025-02-25 15:20:00|1101.6|1099|1098.3|1095.7|1105.51|1102.91|1096.41|1093.81|0
1740497100000|2025-02-25 15:25:00|1099.36|1096.76|1094.74|1091.94|1103.94|1101.34|1094.02|1091.22|0
1740497400000|2025-02-25 15:30:00|1095.37|1092.57|1097.21|1094.41|1098.88|1096.08|1092.37|1089.57|0
1740497700000|2025-02-25 15:35:00|1097.64|1094.84|1105.85|1103.05|1106.37|1103.57|1097.48|1094.68|0
1740498000000|2025-02-25 15:40:00|1105.63|1102.83|1105.01|1102.21|1108.56|1105.76|1099.11|1096.31|0
1740498300000|2025-02-25 15:45:00|1105.17|1102.37|1104.64|1101.84|1107.9|1105.1|1100.55|1097.75|0
1740498600000|2025-02-25 15:50:00|1105.07|1102.27|1112.65|1109.85|1114.22|1111.42|1104.43|1101.63|0
1740498900000|2025-02-25 15:55:00|1112.86|1110.06|1106.73|1103.93|1115.03|1112.23|1105.66|1102.86|0
1740499200000|2025-02-25 16:00:00|1106.3|1103.5|1099.32|1096.52|1107.15|1104.35|1095.02|1092.22|0
1740499500000|2025-02-25 16:05:00|1099.34|1096.54|1101.31|1098.51|1103.66|1100.86|1096.04|1093.24|0
1740499800000|2025-02-25 16:10:00|1100.88|1098.08|1103.16|1101.16|1105.56|1103.43|1099.37|1096.57|0
1740500100000|2025-02-25 16:15:00|1102.81|1100.81|1100.61|1098.61|1103.99|1101.99|1098.66|1096.66|0
1740500400000|2025-02-25 16:20:00|1100.78|1098.78|1099.72|1097.72|1102.76|1100.76|1096.96|1094.96|0
1740500700000|2025-02-25 16:25:00|1100.14|1098.14|1094.21|1092.21|1101.64|1099.64|1092.47|1090.47|0
1740501000000|2025-02-25 16:30:00|1094.16|1092.16|1091.81|1089.81|1097.14|1095.14|1083.02|1081.02|0
1740501300000|2025-02-25 16:35:00|1092.12|1090.12|1096.3|1094.3|1096.94|1094.94|1087.21|1085.21|0
1740501600000|2025-02-25 16:40:00|1095.88|1093.88|1095.75|1093.75|1096.52|1094.52|1091.86|1089.86|0
1740501900000|2025-02-25 16:45:00|1095.53|1093.53|1103.76|1101.76|1104.16|1102.16|1094.03|1092.03|0
1740502200000|2025-02-25 16:50:00|1103.97|1101.97|1106.66|1104.66|1107.42|1105.42|1103.49|1101.49|0
1740502500000|2025-02-25 16:55:00|1106.35|1104.35|1112.81|1110.81|1117.72|1115.72|1104.64|1102.64|0
1740502800000|2025-02-25 17:00:00|1111.74|1109.74|1108.61|1106.61|1113.86|1111.86|1108.35|1106.35|0
1740503100000|2025-02-25 17:05:00|1108.66|1106.66|1107.94|1105.94|1109.92|1107.92|1106.92|1104.92|0
1740503400000|2025-02-25 17:10:00|1108.8|1106.8|1108.34|1106.34|1111.7|1109.7|1107.57|1105.57|0
1740503700000|2025-02-25 17:15:00|1107.91|1105.91|1108.54|1106.54|1110.55|1108.55|1107.08|1105.08|0
1740504000000|2025-02-25 17:20:00|1108.33|1106.33|1108.95|1106.95|1109.96|1107.96|1102.97|1100.97|0
1740504300000|2025-02-25 17:25:00|1109.16|1107.16|1116.1|1114.1|1116.15|1114.15|1108.28|1106.28|0
1740504600000|2025-02-25 17:30:00|1116.31|1114.31|1116.86|1114.86|1118.65|1116.65|1114.58|1112.58|0
1740504900000|2025-02-25 17:35:00|1116.84|1114.84|1119.78|1117.78|1121.52|1119.52|1115.77|1113.77|0
1740505200000|2025-02-25 17:40:00|1119.57|1117.57|1119.6|1117.6|1123.09|1121.09|1119.26|1117.26|0
1740505500000|2025-02-25 17:45:00|1119.93|1117.93|1120.05|1118.05|1121.04|1119.04|1117.96|1115.96|0
1740505800000|2025-02-25 17:50:00|1119.83|1117.83|1122.14|1120.14|1123.83|1121.83|1118.75|1116.75|0
1740506100000|2025-02-25 17:55:00|1122.78|1120.78|1125.5|1123.5|1125.68|1123.68|1121.88|1119.88|0
1740506400000|2025-02-25 18:00:00|1125.72|1123.72|1131.06|1129.06|1132.11|1130.11|1124.25|1122.25|0
1740506700000|2025-02-25 18:05:00|1130.85|1128.85|1133.76|1131.76|1137.42|1135.42|1129.91|1127.91|0
1740507000000|2025-02-25 18:10:00|1133.55|1131.55|1128.57|1126.57|1134.89|1132.89|1127.22|1125.22|0
1740507300000|2025-02-25 18:15:00|1127.5|1125.5|1124.19|1122.19|1128.87|1126.87|1123.63|1121.63|0
1740507600000|2025-02-25 18:20:00|1124.41|1122.41|1127.59|1125.59|1128.76|1126.76|1124.19|1122.19|0
1740507900000|2025-02-25 18:25:00|1127.38|1125.38|1116.37|1114.37|1127.61|1125.61|1116.16|1114.16|0
1740508200000|2025-02-25 18:30:00|1116.59|1114.59|1119.59|1117.59|1121.47|1119.47|1115.63|1113.63|0
1740508500000|2025-02-25 18:35:00|1119.63|1117.63|1132.82|1130.82|1132.82|1130.82|1119.03|1117.03|0
1740508800000|2025-02-25 18:40:00|1132.6|1130.6|1132.8|1130.8|1134.32|1132.32|1130.75|1128.75|0
1740509100000|2025-02-25 18:45:00|1132.87|1130.87|1132.63|1130.63|1134.5|1132.5|1130.54|1128.54|0
1740509400000|2025-02-25 18:50:00|1133.06|1131.06|1128.13|1126.13|1134.23|1132.23|1125.39|1123.39|0
1740509700000|2025-02-25 18:55:00|1128.1|1126.1|1124.95|1122.95|1128.62|1126.62|1124.46|1122.46|0
1740510000000|2025-02-25 19:00:00|1124.31|1122.31|1123.76|1121.76|1126.43|1124.43|1122.26|1120.26|0
1740510300000|2025-02-25 19:05:00|1123.54|1121.54|1123.65|1121.65|1124.3|1122.3|1122.22|1120.22|0
1740510600000|2025-02-25 19:10:00|1124.08|1122.08|1115.31|1113.31|1124.08|1122.08|1115.21|1113.21|0
1740510900000|2025-02-25 19:15:00|1115.21|1113.21|1117.39|1115.39|1118.09|1116.09|1111.18|1109.18|0
1740511200000|2025-02-25 19:20:00|1117.17|1115.17|1112.76|1110.76|1117.17|1115.17|1112.24|1110.24|0
1740511500000|2025-02-25 19:25:00|1112.9|1110.9|1111.36|1109.36|1114.45|1112.45|1110.89|1108.89|0
1740511800000|2025-02-25 19:30:00|1111.15|1109.15|1117.33|1115.33|1117.75|1115.75|1111.15|1109.15|0
1740512100000|2025-02-25 19:35:00|1118.62|1116.62|1127.7|1125.7|1127.88|1125.88|1113.55|1111.55|0
1740512400000|2025-02-25 19:40:00|1127.49|1125.49|1127.57|1125.57|1128.21|1126.21|1126.99|1124.99|0
1740512700000|2025-02-25 19:45:00|1130.15|1128.15|1128.81|1126.81|1130.39|1128.39|1122.25|1120.25|0
1740513000000|2025-02-25 19:50:00|1129.19|1127.19|1129.09|1127.09|1130.83|1128.83|1127.64|1125.64|0
1740513300000|2025-02-25 19:55:00|1128.87|1126.87|1129.1|1127.1|1131.21|1129.21|1128.11|1126.11|0
1740513600000|2025-02-25 20:00:00|1129.21|1127.21|1131.01|1129.01|1133.29|1131.29|1126.7|1124.7|0
1740513900000|2025-02-25 20:05:00|1131.02|1129.02|1129.7|1127.7|1134.72|1132.72|1129.55|1127.55|0
1740514200000|2025-02-25 20:10:00|1129.55|1127.55|1128.7|1126.7|1129.55|1127.55|1125.62|1123.62|0
1740514500000|2025-02-25 20:15:00|1129.13|1127.13|1132.79|1130.79|1133.7|1131.7|1127.01|1125.01|0
1740514800000|2025-02-25 20:20:00|1132.84|1130.84|1140.77|1138.77|1141.18|1139.18|1132.03|1130.03|0
1740515100000|2025-02-25 20:25:00|1140.46|1138.46|1134.09|1132.09|1141.08|1139.08|1133.02|1131.02|0
1740515400000|2025-02-25 20:30:00|1134.52|1132.52|1131.97|1129.97|1135.53|1133.53|1129.13|1127.13|0
1740515700000|2025-02-25 20:35:00|1132.5|1130.5|1121.62|1119.62|1133.29|1131.29|1121.29|1119.29|0
1740516000000|2025-02-25 20:40:00|1121.23|1119.23|1120.57|1118.57|1123.59|1121.59|1118.29|1116.29|0
1740516300000|2025-02-25 20:45:00|1120.14|1118.14|1123.54|1121.54|1125.07|1123.07|1118.92|1116.92|0
1740516600000|2025-02-25 20:50:00|1124.46|1122.46|1116.92|1114.92|1126.18|1124.18|1115.01|1113.01|0
1740516900000|2025-02-25 20:55:00|1116.28|1114.28|1121.58|1119.58|1126.11|1124.11|1116.28|1114.28|0
1740517200000|2025-02-25 21:00:00|1122.01|1120.01|1126.92|1124.92|1127.15|1125.15|1119.49|1117.49|0
1740517500000|2025-02-25 21:05:00|1126.97|1124.97|1129.8|1127.8|1130.13|1128.13|1126.97|1124.97|0
1740517800000|2025-02-25 21:10:00|1129.71|1127.71|1126.65|1124.65|1129.71|1127.71|1126.36|1124.36|0
1740518100000|2025-02-25 21:15:00|1126.59|1124.59|1128.56|1126.56|1128.82|1126.82|1126.14|1124.14|0
1740518400000|2025-02-25 21:20:00|1128.69|1126.69|1128.93|1126.93|1129.07|1127.07|1127.12|1125.12|0
1740518700000|2025-02-25 21:25:00|1128.98|1126.98|1129.64|1127.64|1131.17|1129.17|1128.68|1126.68|0
1740519000000|2025-02-25 21:30:00|1129.53|1127.53|1128.14|1126.14|1129.53|1127.53|1127.72|1125.72|0
1740519300000|2025-02-25 21:35:00|1128.31|1126.31|1127.34|1125.34|1128.84|1126.84|1126.81|1124.81|0
1740519600000|2025-02-25 21:40:00|1127.21|1125.21|1128.03|1126.03|1128.05|1126.05|1126.69|1124.69|0
1740519900000|2025-02-25 21:45:00|1128.48|1126.48|1127.53|1125.53|1130.35|1128.35|1127.35|1125.35|0
1740520200000|2025-02-25 21:50:00|1127.31|1125.31|1127.92|1125.92|1128.97|1126.97|1127.17|1125.17|0
1740520500000|2025-02-25 21:55:00|1128.32|1125.52|1128.42|1125.62|1128.53|1125.73|1125.73|1122.93|0
1740520800000|2025-02-25 22:00:00|1128.56|1125.76|1127.95|1125.15|1128.56|1125.76|1127.76|1124.96|0
1740521100000|2025-02-25 22:05:00|1127.8|1125|1128.3|1125.5|1128.3|1125.5|1127.64|1124.84|0
1740521400000|2025-02-25 22:10:00|1128.33|1125.53|1127.83|1125.03|1128.4|1125.6|1127.7|1124.9|0
1740521700000|2025-02-25 22:15:00|1128.11|1125.31|1128.17|1125.37|1128.42|1125.62|1127.76|1124.96|0
1740522000000|2025-02-25 22:20:00|1128.14|1125.34|1128.58|1125.78|1128.87|1126.07|1128.08|1125.28|0
1740522300000|2025-02-25 22:25:00|1128.45|1125.65|1128.55|1125.75|1128.74|1125.94|1128.39|1125.59|0
1740522600000|2025-02-25 22:30:00|1128.49|1125.69|1128.7|1125.9|1128.74|1125.94|1128.49|1125.69|0
1740522900000|2025-02-25 22:35:00|1128.61|1125.81|1128.2|1125.4|1128.61|1125.81|1128.2|1125.4|0
1740523200000|2025-02-25 22:40:00|1128.51|1125.71|1128.41|1125.61|1128.58|1125.78|1128.32|1125.52|0
1740523500000|2025-02-25 22:45:00|1128.39|1125.59|1128.51|1125.71|1128.54|1125.74|1128.39|1125.59|0
1740523800000|2025-02-25 22:50:00|1128.48|1125.68|1128.89|1126.09|1129.26|1126.46|1128.22|1125.42|0
1740524100000|2025-02-25 22:55:00|1128.92|1126.12|1130.65|1127.85|1130.67|1127.87|1128.92|1126.12|0
1740524400000|2025-02-25 23:00:00|1132.06|1129.26|1134.54|1131.74|1135.84|1133.04|1132.06|1129.26|0
1740524700000|2025-02-25 23:05:00|1134.33|1131.53|1133.25|1130.45|1134.43|1131.63|1132.39|1129.59|0
1740525000000|2025-02-25 23:10:00|1133.46|1130.66|1132.6|1129.8|1133.89|1131.09|1132.17|1129.37|0
1740525300000|2025-02-25 23:15:00|1132.82|1130.02|1133.46|1130.66|1133.68|1130.88|1132.6|1129.8|0
1740525600000|2025-02-25 23:20:00|1133.25|1130.45|1133.24|1130.44|1134.11|1131.31|1131.95|1129.15|0
1740525900000|2025-02-25 23:25:00|1133.13|1130.33|1132.27|1129.47|1133.24|1130.44|1132.17|1129.37|0
1740526200000|2025-02-25 23:30:00|1132.17|1129.37|1133.89|1131.09|1134.1|1131.3|1131.73|1128.93|0
1740526500000|2025-02-25 23:35:00|1134.1|1131.3|1132.48|1129.68|1134.32|1131.52|1132.16|1129.36|0
1740526800000|2025-02-25 23:40:00|1132.38|1129.58|1132.7|1129.9|1133.67|1130.87|1132.38|1129.58|0
1740527100000|2025-02-25 23:45:00|1132.81|1130.01|1131.95|1129.15|1132.81|1130.01|1130.87|1128.07|0
1740527400000|2025-02-25 23:50:00|1132.16|1129.36|1132.37|1129.57|1133.02|1130.22|1132.16|1129.36|0
1740527700000|2025-02-25 23:55:00|1132.16|1129.36|1133.88|1131.08|1134.1|1131.3|1132.16|1129.36|0
1740528000000|2025-02-26 00:00:00|1133.67|1130.87|1135.17|1132.37|1135.6|1132.8|1133.23|1130.43|0
1740528300000|2025-02-26 00:05:00|1134.96|1132.16|1132.37|1129.57|1135.17|1132.37|1132.37|1129.57|0
1740528600000|2025-02-26 00:10:00|1132.16|1129.36|1131.94|1129.14|1132.59|1129.79|1131.51|1128.71|0
1740528900000|2025-02-26 00:15:00|1132.15|1129.35|1133.01|1130.21|1133.66|1130.86|1131.51|1128.71|0
1740529200000|2025-02-26 00:20:00|1133.23|1130.43|1134.74|1131.94|1135.38|1132.58|1133.12|1130.32|0
1740529500000|2025-02-26 00:25:00|1134.52|1131.72|1134.74|1131.94|1134.95|1132.15|1133.23|1130.43|0
1740529800000|2025-02-26 00:30:00|1134.52|1131.72|1134.52|1131.72|1136.24|1133.44|1134.52|1131.72|0
1740530100000|2025-02-26 00:35:00|1134.3|1131.5|1133.01|1130.21|1135.17|1132.37|1133.01|1130.21|0
1740530400000|2025-02-26 00:40:00|1133.23|1130.43|1133.22|1130.42|1134.09|1131.29|1133.22|1130.42|0
1740530700000|2025-02-26 00:45:00|1133.01|1130.21|1135.59|1132.79|1135.59|1132.79|1133.01|1130.21|0
1740531000000|2025-02-26 00:50:00|1135.81|1133.01|1135.38|1132.58|1135.81|1133.01|1134.95|1132.15|0
1740531300000|2025-02-26 00:55:00|1135.16|1132.36|1136.45|1133.65|1136.45|1133.65|1134.51|1131.71|0
1740531600000|2025-02-26 01:00:00|1136.24|1133.44|1135.59|1132.79|1136.67|1133.87|1134.73|1131.93|0
1740531900000|2025-02-26 01:05:00|1135.16|1132.36|1134.51|1131.71|1135.16|1132.36|1133.86|1131.06|0
1740532200000|2025-02-26 01:10:00|1134.61|1131.81|1133.86|1131.06|1134.94|1132.14|1133.86|1131.06|0
1740532500000|2025-02-26 01:15:00|1133.46|1131.46|1132|1130|1138.41|1136.41|1128.05|1126.05|0
1740532800000|2025-02-26 01:20:00|1132.22|1130.22|1133.5|1131.5|1133.69|1131.69|1131.21|1129.21|0
1740533100000|2025-02-26 01:25:00|1133.68|1131.68|1131.33|1129.33|1134.53|1132.53|1131.33|1129.33|0
1740533400000|2025-02-26 01:30:00|1131.37|1129.37|1131.01|1129.01|1131.76|1129.76|1128.95|1126.95|0
1740533700000|2025-02-26 01:35:00|1131.04|1129.04|1129.6|1127.6|1131.68|1129.68|1128.81|1126.81|0
1740534000000|2025-02-26 01:40:00|1129.61|1127.61|1129.28|1127.28|1130.24|1128.24|1128.74|1126.74|0
1740534300000|2025-02-26 01:45:00|1129.2|1127.2|1130.7|1128.7|1130.83|1128.83|1128.52|1126.52|0
1740534600000|2025-02-26 01:50:00|1130.49|1128.49|1130.71|1128.71|1131.11|1129.11|1129.34|1127.34|0
1740534900000|2025-02-26 01:55:00|1130.66|1128.66|1130.33|1128.33|1131.74|1129.74|1130.31|1128.31|0
1740535200000|2025-02-26 02:00:00|1130.54|1128.54|1128.65|1126.65|1130.98|1128.98|1128.17|1126.17|0
1740535500000|2025-02-26 02:05:00|1128.57|1126.57|1128.86|1126.86|1132|1130|1127.74|1125.74|0
1740535800000|2025-02-26 02:10:00|1126.62|1124.62|1128.46|1126.46|1130.95|1128.95|1126.62|1124.62|0
1740536100000|2025-02-26 02:15:00|1128.47|1126.47|1130.5|1128.5|1134.62|1132.62|1128.04|1126.04|0
1740536400000|2025-02-26 02:20:00|1130.48|1128.48|1131.36|1129.36|1132.38|1130.38|1129.98|1127.98|0
1740536700000|2025-02-26 02:25:00|1131.29|1129.29|1131.47|1129.47|1133.44|1131.44|1130.49|1128.49|0
1740537000000|2025-02-26 02:30:00|1131.35|1129.35|1133.56|1131.56|1133.69|1131.69|1130.27|1128.27|0
1740537300000|2025-02-26 02:35:00|1133.6|1131.6|1133.73|1131.73|1134.84|1132.84|1131.23|1129.23|0
1740537600000|2025-02-26 02:40:00|1132.22|1130.22|1133.5|1131.5|1138.68|1136.68|1131.73|1129.73|0
1740537900000|2025-02-26 02:45:00|1133.54|1131.54|1135.68|1133.68|1138.54|1136.54|1132.18|1130.18|0
1740538200000|2025-02-26 02:50:00|1135.47|1133.47|1134.14|1132.14|1135.47|1133.47|1132.54|1130.54|0
1740538500000|2025-02-26 02:55:00|1134.1|1132.1|1134.16|1132.16|1139.21|1137.21|1133.57|1131.57|0
1740538800000|2025-02-26 03:00:00|1134.17|1132.17|1134.59|1132.59|1134.97|1132.97|1132.15|1130.15|0
1740539100000|2025-02-26 03:05:00|1134.76|1132.76|1133.28|1131.28|1135.49|1133.49|1129.33|1127.33|0
1740539400000|2025-02-26 03:10:00|1133.6|1131.6|1137.33|1135.33|1139.68|1137.68|1133.5|1131.5|0
1740539700000|2025-02-26 03:15:00|1137.25|1135.25|1136.52|1134.52|1139.19|1137.19|1136.37|1134.37|0
1740540000000|2025-02-26 03:20:00|1136.74|1134.74|1136.09|1134.09|1139.6|1137.6|1133.82|1131.82|0
1740540300000|2025-02-26 03:25:00|1136.05|1134.05|1138.3|1136.3|1138.3|1136.3|1134.89|1132.89|0
1740540600000|2025-02-26 03:30:00|1138.08|1136.08|1137.86|1135.86|1138.5|1136.5|1136.12|1134.12|0
1740540900000|2025-02-26 03:35:00|1137.91|1135.91|1136.13|1134.13|1137.91|1135.91|1135.7|1133.7|0
1740541200000|2025-02-26 03:40:00|1136.07|1134.07|1138.8|1136.8|1139.29|1137.29|1132.59|1130.59|0
1740541500000|2025-02-26 03:45:00|1138.36|1136.36|1138.62|1136.62|1139.04|1137.04|1136.54|1134.54|0
1740541800000|2025-02-26 03:50:00|1138.41|1136.41|1136.12|1134.12|1138.82|1136.82|1135.86|1133.86|0
1740542100000|2025-02-26 03:55:00|1136.1|1134.1|1136.21|1134.21|1136.46|1134.46|1134.59|1132.59|0
1740542400000|2025-02-26 04:00:00|1136.24|1134.24|1135.93|1133.93|1136.58|1134.58|1135.45|1133.45|0
1740542700000|2025-02-26 04:05:00|1135.88|1133.88|1135.82|1133.82|1136.05|1134.05|1131.09|1129.09|0
1740543000000|2025-02-26 04:10:00|1135.77|1133.77|1137.46|1135.46|1137.47|1135.47|1135.53|1133.53|0
1740543300000|2025-02-26 04:15:00|1137.45|1135.45|1138.03|1136.03|1138.26|1136.26|1136.85|1134.85|0
1740543600000|2025-02-26 04:20:00|1137.98|1135.98|1136.49|1134.49|1138.58|1136.58|1136.49|1134.49|0
1740543900000|2025-02-26 04:25:00|1136.54|1134.54|1136.26|1134.26|1136.6|1134.6|1136.11|1134.11|0
1740544200000|2025-02-26 04:30:00|1136.48|1134.48|1137.99|1135.99|1138.66|1136.66|1136.16|1134.16|0
1740544500000|2025-02-26 04:35:00|1138.03|1136.03|1136.58|1134.58|1138.16|1136.16|1136.13|1134.13|0
1740544800000|2025-02-26 04:40:00|1136.53|1134.53|1137.88|1135.88|1138.12|1136.12|1135.32|1133.32|0
1740545100000|2025-02-26 04:45:00|1137.81|1135.81|1138.4|1136.4|1138.74|1136.74|1137.81|1135.81|0
1740545400000|2025-02-26 04:50:00|1138.39|1136.39|1139.26|1137.26|1142.76|1140.76|1138.2|1136.2|0
1740545700000|2025-02-26 04:55:00|1139.2|1137.2|1140.03|1138.03|1140.34|1138.34|1139.16|1137.16|0
1740546000000|2025-02-26 05:00:00|1140.07|1138.07|1137.94|1135.94|1140.72|1138.72|1137.76|1135.76|0
1740546300000|2025-02-26 05:05:00|1138.16|1136.16|1139.96|1137.96|1141.77|1139.77|1138.06|1136.06|0
1740546600000|2025-02-26 05:10:00|1139.92|1137.92|1140.39|1138.39|1140.58|1138.58|1139.65|1137.65|0
1740546900000|2025-02-26 05:15:00|1140.38|1138.38|1140.21|1138.21|1144.57|1142.57|1139.89|1137.89|0
1740547200000|2025-02-26 05:20:00|1140.25|1138.25|1141.59|1139.59|1142.12|1140.12|1140.08|1138.08|0
1740547500000|2025-02-26 05:25:00|1141.37|1139.37|1141.72|1139.72|1142.1|1140.1|1141.16|1139.16|0
1740547800000|2025-02-26 05:30:00|1141.77|1139.77|1141.77|1139.77|1142.25|1140.25|1140.84|1138.84|0
1740548100000|2025-02-26 05:35:00|1141.78|1139.78|1142.37|1140.37|1142.37|1140.37|1141.65|1139.65|0
1740548400000|2025-02-26 05:40:00|1142.33|1140.33|1142.58|1140.58|1144.29|1142.29|1142.14|1140.14|0
1740548700000|2025-02-26 05:45:00|1142.47|1140.47|1140.96|1138.96|1143.73|1141.73|1140.46|1138.46|0
1740549000000|2025-02-26 05:50:00|1141.17|1139.17|1141.1|1139.1|1141.37|1139.37|1140.84|1138.84|0
1740549300000|2025-02-26 05:55:00|1141.32|1139.32|1141.47|1139.47|1141.59|1139.59|1140.98|1138.98|0
1740549600000|2025-02-26 06:00:00|1141.26|1139.26|1141.6|1139.6|1142.07|1140.07|1141.26|1139.26|0
1740549900000|2025-02-26 06:05:00|1141.65|1139.65|1141.3|1139.3|1141.83|1139.83|1141.13|1139.13|0
1740550200000|2025-02-26 06:10:00|1141.6|1139.6|1140.82|1138.82|1141.6|1139.6|1136.54|1134.54|0
1740550500000|2025-02-26 06:15:00|1140.88|1138.88|1140.63|1138.63|1141.46|1139.46|1139.47|1137.47|0
1740550800000|2025-02-26 06:20:00|1140.52|1138.52|1140.42|1138.42|1142.21|1140.21|1139.84|1137.84|0
1740551100000|2025-02-26 06:25:00|1140.19|1138.19|1139.98|1137.98|1140.45|1138.45|1139.74|1137.74|0
1740551400000|2025-02-26 06:30:00|1139.84|1137.84|1140.19|1138.19|1141.78|1139.78|1138.02|1136.02|0
1740551700000|2025-02-26 06:35:00|1140.2|1138.2|1140.69|1138.69|1145.15|1143.15|1140.12|1138.12|0
1740552000000|2025-02-26 06:40:00|1140.47|1138.47|1140.18|1138.18|1140.91|1138.91|1138.71|1136.71|0
1740552300000|2025-02-26 06:45:00|1140.2|1138.2|1141.29|1139.29|1141.54|1139.54|1140.2|1138.2|0
1740552600000|2025-02-26 06:50:00|1141.33|1139.33|1141.27|1139.27|1141.45|1139.45|1140.69|1138.69|0
1740552900000|2025-02-26 06:55:00|1141.32|1139.32|1142.04|1140.04|1142.19|1140.19|1141.02|1139.02|0
1740553200000|2025-02-26 07:00:00|1141.82|1139.82|1139.9|1137.9|1143.28|1141.28|1138.86|1136.86|0
1740553500000|2025-02-26 07:05:00|1139.86|1137.86|1142.17|1140.17|1143.1|1141.1|1139.46|1137.46|0
1740553800000|2025-02-26 07:10:00|1142.08|1140.08|1141.07|1139.07|1143.67|1141.67|1140.42|1138.42|0
1740554100000|2025-02-26 07:15:00|1141.11|1139.11|1140.43|1138.43|1141.8|1139.8|1139.36|1137.36|0
1740554400000|2025-02-26 07:20:00|1140.51|1138.51|1141.11|1139.11|1143.07|1141.07|1137.93|1135.93|0
1740554700000|2025-02-26 07:25:00|1141.05|1139.05|1142.77|1140.77|1142.77|1140.77|1140.45|1138.45|0
1740555000000|2025-02-26 07:30:00|1143.02|1141.02|1140.63|1138.63|1143.64|1141.64|1140.61|1138.61|0
1740555300000|2025-02-26 07:35:00|1140.54|1138.54|1139.95|1137.95|1142.8|1140.8|1139.61|1137.61|0
1740555600000|2025-02-26 07:40:00|1140.16|1138.16|1141.66|1139.66|1142.25|1140.25|1138.16|1136.16|0
1740555900000|2025-02-26 07:45:00|1141.88|1139.88|1140.7|1138.7|1142.57|1140.57|1138.73|1136.73|0
1740556200000|2025-02-26 07:50:00|1140.59|1138.59|1140.93|1138.93|1142.4|1140.4|1139.79|1137.79|0
1740556500000|2025-02-26 07:55:00|1140.79|1138.79|1142.02|1140.02|1142.39|1140.39|1140.7|1138.7|0
1740556800000|2025-02-26 08:00:00|1142.06|1140.06|1142.31|1140.31|1143.35|1141.35|1137.05|1135.05|0
1740557100000|2025-02-26 08:05:00|1142.25|1140.25|1142.39|1140.39|1142.64|1140.64|1140.55|1138.55|0
1740557400000|2025-02-26 08:10:00|1142.48|1140.48|1140.54|1138.54|1143.16|1141.16|1137.07|1135.07|0
1740557700000|2025-02-26 08:15:00|1140.75|1138.75|1139.95|1137.95|1142.68|1140.68|1139.4|1137.4|0
1740558000000|2025-02-26 08:20:00|1139.94|1137.94|1142.26|1140.26|1142.27|1140.27|1138.17|1136.17|0
1740558300000|2025-02-26 08:25:00|1142.25|1140.25|1140.43|1138.43|1142.47|1140.47|1138.96|1136.96|0
1740558600000|2025-02-26 08:30:00|1140.19|1138.19|1140.64|1138.64|1145.59|1143.59|1138.85|1136.85|0
1740558900000|2025-02-26 08:35:00|1140.55|1138.55|1142.08|1140.08|1142.39|1140.39|1140.2|1138.2|0
1740559200000|2025-02-26 08:40:00|1142.09|1140.09|1139.83|1137.83|1142.09|1140.09|1139.61|1137.61|0
1740559500000|2025-02-26 08:45:00|1140.77|1138.77|1140.56|1138.56|1143.01|1141.01|1139.45|1137.45|0
1740559800000|2025-02-26 08:50:00|1140.83|1138.83|1142.53|1140.53|1143.94|1141.94|1140.56|1138.56|0
1740560100000|2025-02-26 08:55:00|1142.75|1140.75|1142.49|1140.49|1143.51|1141.51|1142.02|1140.02|0
1740560400000|2025-02-26 09:00:00|1142.42|1140.42|1143.88|1141.88|1143.88|1141.88|1141.94|1139.94|0
1740560700000|2025-02-26 09:05:00|1143.91|1141.91|1143.64|1141.64|1144.3|1142.3|1142.73|1140.73|0
1740561000000|2025-02-26 09:10:00|1143.42|1141.42|1144.34|1142.34|1144.45|1142.45|1141.19|1139.19|0
1740561300000|2025-02-26 09:15:00|1144.66|1142.66|1147.97|1145.97|1148.33|1146.33|1144.44|1142.44|0
1740561600000|2025-02-26 09:20:00|1148.01|1146.01|1148.13|1146.13|1152.57|1150.57|1145.63|1143.63|0
1740561900000|2025-02-26 09:25:00|1148.14|1146.14|1147.49|1145.49|1148.15|1146.15|1146.31|1144.31|0
1740562200000|2025-02-26 09:30:00|1147.48|1145.48|1146.44|1144.44|1148.05|1146.05|1144.61|1142.61|0
1740562500000|2025-02-26 09:35:00|1146.52|1144.52|1146.86|1144.86|1151.13|1149.13|1145.35|1143.35|0
1740562800000|2025-02-26 09:40:00|1146.95|1144.95|1145.54|1143.54|1147.1|1145.1|1144.57|1142.57|0
1740563100000|2025-02-26 09:45:00|1145.35|1143.35|1145.01|1143.01|1146.42|1144.42|1144.44|1142.44|0
1740563400000|2025-02-26 09:50:00|1144.96|1142.96|1145.44|1143.44|1146.8|1144.8|1143.34|1141.34|0
1740563700000|2025-02-26 09:55:00|1145.46|1143.46|1145.05|1143.05|1147.13|1145.13|1142.45|1140.45|0
1740564000000|2025-02-26 10:00:00|1145|1143|1147.07|1145.07|1147.26|1145.26|1144.75|1142.75|0
1740564300000|2025-02-26 10:05:00|1146.95|1144.95|1146.33|1144.33|1148.11|1146.11|1145.67|1143.67|0
1740564600000|2025-02-26 10:10:00|1146.41|1144.41|1145.61|1143.61|1146.45|1144.45|1143.51|1141.51|0
1740564900000|2025-02-26 10:15:00|1145.68|1143.68|1145.97|1143.97|1146.88|1144.88|1143.97|1141.97|0
1740565200000|2025-02-26 10:20:00|1145.49|1143.49|1146.59|1144.59|1147.46|1145.46|1144.86|1142.86|0
1740565500000|2025-02-26 10:25:00|1146.54|1144.54|1145.3|1143.3|1146.83|1144.83|1144.98|1142.98|0
1740565800000|2025-02-26 10:30:00|1145.26|1143.26|1145.53|1143.53|1145.74|1143.74|1144.09|1142.09|0
1740566100000|2025-02-26 10:35:00|1145.57|1143.57|1146.08|1144.08|1146.59|1144.59|1144.76|1142.76|0
1740566400000|2025-02-26 10:40:00|1145.02|1143.02|1146.26|1144.26|1147.28|1145.28|1145.02|1143.02|0
1740566700000|2025-02-26 10:45:00|1146.69|1144.69|1146.43|1144.43|1147.92|1145.92|1145.44|1143.44|0
1740567000000|2025-02-26 10:50:00|1146.48|1144.48|1148.05|1146.05|1148.17|1146.17|1141.41|1139.41|0
1740567300000|2025-02-26 10:55:00|1147.15|1145.15|1147.26|1145.26|1149.08|1147.08|1146.01|1144.01|0
1740567600000|2025-02-26 11:00:00|1147.2|1145.2|1147|1145|1148.04|1146.04|1145.4|1143.4|0
1740567900000|2025-02-26 11:05:00|1146.96|1144.96|1147.87|1145.87|1148.04|1146.04|1146.59|1144.59|0
1740568200000|2025-02-26 11:10:00|1147.85|1145.85|1148.22|1146.22|1149.2|1147.2|1147.2|1145.2|0
1740568500000|2025-02-26 11:15:00|1148.25|1146.25|1148.65|1146.65|1151.88|1149.88|1147.54|1145.54|0
1740568800000|2025-02-26 11:20:00|1148.72|1146.72|1147.75|1145.75|1148.72|1146.72|1147.3|1145.3|0
1740569100000|2025-02-26 11:25:00|1147.81|1145.81|1147.19|1145.19|1148.15|1146.15|1146.88|1144.88|0
1740569400000|2025-02-26 11:30:00|1147.2|1145.2|1148.25|1146.25|1151.53|1149.53|1147.14|1145.14|0
1740569700000|2025-02-26 11:35:00|1148.26|1146.26|1151.78|1149.78|1151.78|1149.78|1147.59|1145.59|0
1740570000000|2025-02-26 11:40:00|1148.92|1146.92|1148.83|1146.83|1149.34|1147.34|1147.87|1145.87|0
1740570300000|2025-02-26 11:45:00|1148.72|1146.72|1148.22|1146.22|1149.04|1147.04|1146.56|1144.56|0
1740570600000|2025-02-26 11:50:00|1148.18|1146.18|1140.98|1138.98|1148.27|1146.27|1140.98|1138.98|0
1740570900000|2025-02-26 11:55:00|1144.28|1142.28|1143.4|1141.4|1144.95|1142.95|1140.65|1138.65|0
1740571200000|2025-02-26 12:00:00|1142.62|1140.62|1143.46|1141.46|1148.41|1146.41|1140.53|1138.53|0
1740571500000|2025-02-26 12:05:00|1143.31|1141.31|1145.73|1143.73|1146.48|1144.48|1142.2|1140.2|0
1740571800000|2025-02-26 12:10:00|1146|1144|1146.42|1144.42|1147.45|1145.45|1144.48|1142.48|0
1740572100000|2025-02-26 12:15:00|1146.43|1144.43|1145.71|1143.71|1147.67|1145.67|1145.11|1143.11|0
1740572400000|2025-02-26 12:20:00|1146.25|1144.25|1146.63|1144.63|1146.71|1144.71|1145.55|1143.55|0
1740572700000|2025-02-26 12:25:00|1146.59|1144.59|1145.66|1143.66|1150.45|1148.45|1145.25|1143.25|0
1740573000000|2025-02-26 12:30:00|1145.67|1143.67|1146.36|1144.36|1147.34|1145.34|1144.96|1142.96|0
1740573300000|2025-02-26 12:35:00|1146.29|1144.29|1146.72|1144.72|1148.39|1146.39|1144.35|1142.35|0
1740573600000|2025-02-26 12:40:00|1146.51|1144.51|1145.89|1143.89|1147.04|1145.04|1144.74|1142.74|0
1740573900000|2025-02-26 12:45:00|1145.84|1143.84|1143.16|1141.16|1147.67|1145.67|1140.66|1138.66|0
1740574200000|2025-02-26 12:50:00|1142.81|1140.81|1140.98|1138.98|1144.16|1142.16|1138.97|1136.97|0
1740574500000|2025-02-26 12:55:00|1141.01|1139.01|1142.02|1140.02|1144.23|1142.23|1138.46|1136.46|0
1740574800000|2025-02-26 13:00:00|1143.18|1141.18|1142.71|1140.71|1144.63|1142.63|1141.22|1139.22|0
1740575100000|2025-02-26 13:05:00|1142.86|1140.86|1142.43|1140.43|1143.74|1141.74|1140.44|1138.44|0
1740575400000|2025-02-26 13:10:00|1142.39|1140.39|1145.28|1143.28|1146.97|1144.97|1142.39|1140.39|0
1740575700000|2025-02-26 13:15:00|1145.35|1143.35|1145.53|1143.53|1146.87|1144.87|1144.54|1142.54|0
1740576000000|2025-02-26 13:20:00|1145.82|1143.82|1147.68|1145.68|1148.99|1146.99|1142.52|1140.52|0
1740576300000|2025-02-26 13:25:00|1147.69|1145.69|1149.5|1147.5|1149.54|1147.54|1146.56|1144.56|0
1740576600000|2025-02-26 13:30:00|1149.54|1147.54|1149.43|1147.43|1150.12|1148.12|1148.61|1146.61|0
1740576900000|2025-02-26 13:35:00|1149.07|1147.07|1148.4|1146.4|1149.47|1147.47|1146.33|1144.33|0
1740577200000|2025-02-26 13:40:00|1148.38|1146.38|1145.19|1143.19|1149.02|1147.02|1145.19|1143.19|0
1740577500000|2025-02-26 13:45:00|1145.23|1143.23|1142.19|1140.19|1148.28|1146.28|1141.53|1139.53|0
1740577800000|2025-02-26 13:50:00|1142.42|1140.42|1141.66|1139.66|1142.42|1140.42|1139.38|1137.38|0
1740578100000|2025-02-26 13:55:00|1141.61|1139.61|1138.48|1136.48|1142.02|1140.02|1133.8|1131.8|0
1740578400000|2025-02-26 14:00:00|1138.26|1136.26|1141.18|1139.18|1142.62|1140.62|1138.26|1136.26|0
1740578700000|2025-02-26 14:05:00|1141.26|1139.26|1142.39|1140.39|1144.09|1142.09|1140.75|1138.75|0
1740579000000|2025-02-26 14:10:00|1143.12|1141.12|1141.26|1139.26|1143.12|1141.12|1140.14|1138.14|0
1740579300000|2025-02-26 14:15:00|1140.95|1138.95|1140.08|1138.08|1141.65|1139.65|1135.19|1133.19|0
1740579600000|2025-02-26 14:20:00|1139.95|1137.95|1136.53|1134.53|1141.16|1139.16|1136.12|1134.12|0
1740579900000|2025-02-26 14:25:00|1137.16|1135.16|1137.3|1134.5|1138.81|1136.01|1134.5|1131.7|0
1740580200000|2025-02-26 14:30:00|1131.57|1129.57|1129.94|1127.94|1133.67|1131.67|1128.56|1126.56|0
1740580500000|2025-02-26 14:35:00|1130.59|1128.59|1139.49|1137.49|1140.08|1138.08|1128.8|1126.8|0
1740580800000|2025-02-26 14:40:00|1139.38|1137.38|1134.59|1132.59|1139.6|1137.6|1129.97|1127.97|0
1740581100000|2025-02-26 14:45:00|1136.1|1134.1|1145.99|1143.99|1146.05|1144.05|1133.29|1131.29|0
1740581400000|2025-02-26 14:50:00|1146.64|1144.64|1150.6|1148.6|1150.61|1148.61|1145.18|1143.18|0
1740581700000|2025-02-26 14:55:00|1150.17|1148.17|1150.65|1148.65|1150.65|1148.65|1143.82|1141.82|0
1740582000000|2025-02-26 15:00:00|1150.36|1148.36|1150.96|1148.96|1152.98|1150.98|1147.81|1145.81|0
1740582300000|2025-02-26 15:05:00|1151.43|1149.43|1153.01|1151.01|1153.34|1151.34|1146.32|1144.32|0
1740582600000|2025-02-26 15:10:00|1153.23|1151.23|1157.62|1155.62|1159.05|1157.05|1151.93|1149.93|0
1740582900000|2025-02-26 15:15:00|1157.18|1155.18|1162.32|1160.32|1163.2|1161.2|1155.19|1153.19|0
1740583200000|2025-02-26 15:20:00|1162.12|1160.12|1158.58|1156.58|1163.72|1161.72|1156.32|1154.32|0
1740583500000|2025-02-26 15:25:00|1158.7|1156.7|1153.78|1151.78|1160.28|1158.28|1151.02|1149.02|0
1740583800000|2025-02-26 15:30:00|1154.21|1152.21|1155.54|1153.54|1158.87|1156.87|1152.59|1150.59|0
1740584100000|2025-02-26 15:35:00|1155.76|1153.76|1155.2|1153.2|1161.16|1159.16|1153.47|1151.47|0
1740584400000|2025-02-26 15:40:00|1154.99|1152.99|1159.37|1157.37|1162.06|1160.06|1154.55|1152.55|0
1740584700000|2025-02-26 15:45:00|1159.15|1157.15|1159.62|1157.62|1161.02|1159.02|1157.78|1155.78|0
1740585000000|2025-02-26 15:50:00|1159.4|1157.4|1160.11|1158.11|1163.19|1161.19|1155.6|1153.6|0
1740585300000|2025-02-26 15:55:00|1159.78|1157.78|1160.08|1158.08|1161.15|1159.15|1157.83|1155.83|0
1740585600000|2025-02-26 16:00:00|1161.38|1159.38|1161.33|1159.33|1165|1163|1160.66|1158.66|0
1740585900000|2025-02-26 16:05:00|1161.11|1159.11|1164.54|1162.54|1165.49|1163.49|1160.91|1158.91|0
1740586200000|2025-02-26 16:10:00|1164.48|1162.48|1165.27|1163.27|1166.21|1164.21|1163.28|1161.28|0
1740586500000|2025-02-26 16:15:00|1164.84|1162.84|1164|1162|1165.7|1163.7|1163.11|1161.11|0
1740586800000|2025-02-26 16:20:00|1164.87|1162.87|1161.91|1159.91|1165.36|1163.36|1159.57|1157.57|0
1740587100000|2025-02-26 16:25:00|1162.64|1160.64|1158.62|1156.62|1162.9|1160.9|1158.46|1156.46|0
1740587400000|2025-02-26 16:30:00|1158.18|1156.18|1157.32|1155.32|1158.87|1156.87|1153.55|1151.55|0
1740587700000|2025-02-26 16:35:00|1156.77|1154.77|1163.36|1161.36|1164.43|1162.43|1156.77|1154.77|0
1740588000000|2025-02-26 16:40:00|1163.14|1161.14|1159.76|1157.76|1165.09|1163.09|1154.95|1152.95|0
1740588300000|2025-02-26 16:45:00|1160.2|1158.2|1159.64|1157.64|1160.35|1158.35|1158.38|1156.38|0
1740588600000|2025-02-26 16:50:00|1159.62|1157.62|1162.23|1160.23|1163.91|1161.91|1159.19|1157.19|0
1740588900000|2025-02-26 16:55:00|1162.01|1160.01|1153.01|1151.01|1162.06|1160.06|1151.18|1149.18|0
1740589200000|2025-02-26 17:00:00|1151.91|1149.91|1156.74|1154.74|1156.74|1154.74|1149.75|1147.75|0
1740589500000|2025-02-26 17:05:00|1156.52|1154.52|1156.37|1154.37|1160.88|1158.88|1156.15|1154.15|0
1740589800000|2025-02-26 17:10:00|1156.46|1154.46|1161.83|1159.83|1162|1160|1156.46|1154.46|0
1740590100000|2025-02-26 17:15:00|1161.61|1159.61|1158.39|1156.39|1164.59|1162.59|1154.69|1152.69|0
1740590400000|2025-02-26 17:20:00|1158.17|1156.17|1156.22|1154.22|1159.2|1157.2|1152.78|1150.78|0
1740590700000|2025-02-26 17:25:00|1156.44|1154.44|1158.01|1156.01|1159.28|1157.28|1152.9|1150.9|0
1740591000000|2025-02-26 17:30:00|1158.27|1156.27|1152.27|1150.27|1160.85|1158.85|1150.72|1148.72|0
1740591300000|2025-02-26 17:35:00|1151.84|1149.84|1146.52|1144.52|1152.05|1150.05|1146.52|1144.52|0
1740591600000|2025-02-26 17:40:00|1146.09|1144.09|1146.03|1144.03|1148.13|1146.13|1142.61|1140.61|0
1740591900000|2025-02-26 17:45:00|1146.68|1144.68|1144.37|1142.37|1148.2|1146.2|1142.29|1140.29|0
1740592200000|2025-02-26 17:50:00|1144.15|1142.15|1137.86|1135.86|1144.37|1142.37|1134.6|1132.6|0
1740592500000|2025-02-26 17:55:00|1137.98|1135.98|1133.01|1130.61|1138.72|1136.72|1128.87|1126.47|0
1740592800000|2025-02-26 18:00:00|1132.8|1130.4|1130.99|1128.59|1134.54|1132.14|1127.04|1124.64|0
1740593100000|2025-02-26 18:05:00|1130.77|1128.37|1131.33|1128.93|1131.84|1129.44|1126.15|1123.75|0
1740593400000|2025-02-26 18:10:00|1131.35|1128.95|1130.86|1128.46|1133.74|1131.34|1126.79|1124.39|0
1740593700000|2025-02-26 18:15:00|1130.64|1128.24|1127.96|1125.56|1130.64|1128.24|1123.47|1121.07|0
1740594000000|2025-02-26 18:20:00|1127.75|1125.35|1129.55|1127.15|1132.7|1130.3|1126.86|1124.46|0
1740594300000|2025-02-26 18:25:00|1129.76|1127.36|1118.34|1115.94|1129.76|1127.36|1117.44|1115.04|0
1740594600000|2025-02-26 18:30:00|1118.16|1115.76|1121.75|1118.75|1124.1|1121.1|1117.08|1114.68|0
1740594900000|2025-02-26 18:35:00|1122.07|1119.07|1114.48|1111.48|1122.49|1119.49|1114.48|1111.48|0
1740595200000|2025-02-26 18:40:00|1116.95|1113.95|1115.95|1112.95|1118.97|1115.97|1111.71|1108.71|0
1740595500000|2025-02-26 18:45:00|1115.73|1112.73|1112.57|1109.57|1117.49|1114.49|1111.22|1108.22|0
1740595800000|2025-02-26 18:50:00|1112.16|1109.16|1110.68|1107.68|1114.23|1111.23|1108.68|1105.68|0
1740596100000|2025-02-26 18:55:00|1110.89|1107.89|1107.01|1104.01|1112.18|1109.18|1103.46|1100.46|0
1740596400000|2025-02-26 19:00:00|1106.8|1103.8|1106.39|1103.39|1112.92|1109.92|1104.15|1101.15|0
1740596700000|2025-02-26 19:05:00|1106.61|1103.61|1103.51|1100.51|1107.56|1104.56|1100.89|1097.89|0
1740597000000|2025-02-26 19:10:00|1103.8|1100.8|1106.63|1103.63|1107.49|1104.49|1102.95|1099.95|0
1740597300000|2025-02-26 19:15:00|1106.41|1103.41|1111.48|1108.48|1111.48|1108.48|1101.94|1098.94|0
1740597600000|2025-02-26 19:20:00|1111.05|1108.05|1114.01|1111.01|1117.43|1114.43|1109.14|1106.14|0
1740597900000|2025-02-26 19:25:00|1113.91|1110.91|1113.46|1110.46|1117.71|1114.71|1112.35|1109.35|0
1740598200000|2025-02-26 19:30:00|1113.24|1110.24|1117.27|1114.27|1117.95|1114.95|1112.06|1109.06|0
1740598500000|2025-02-26 19:35:00|1117.48|1114.48|1119.62|1116.62|1119.9|1116.9|1115.69|1112.69|0
1740598800000|2025-02-26 19:40:00|1119.57|1116.57|1119.88|1116.88|1123.82|1120.82|1117.8|1114.8|0
1740599100000|2025-02-26 19:45:00|1119.67|1116.67|1118.57|1115.57|1122.36|1119.36|1118.22|1115.22|0
1740599400000|2025-02-26 19:50:00|1118.35|1115.35|1118.79|1115.79|1119.6|1116.6|1116.3|1113.3|0
1740599700000|2025-02-26 19:55:00|1118.71|1115.71|1109.18|1106.18|1118.71|1115.71|1107.18|1104.18|0
1740600000000|2025-02-26 20:00:00|1109.82|1106.82|1108.08|1105.08|1112.41|1109.41|1105.89|1102.89|0
1740600300000|2025-02-26 20:05:00|1107.87|1104.87|1113.52|1110.52|1113.91|1110.91|1107.87|1104.87|0
1740600600000|2025-02-26 20:10:00|1113.68|1110.68|1112.17|1109.17|1116.06|1113.06|1111.69|1108.69|0
1740600900000|2025-02-26 20:15:00|1111.96|1108.96|1114.15|1111.15|1114.15|1111.15|1109.95|1106.95|0
1740601200000|2025-02-26 20:20:00|1113.72|1110.72|1116.29|1113.29|1117.56|1114.56|1110.03|1107.03|0
1740601500000|2025-02-26 20:25:00|1115.93|1112.93|1115.51|1112.51|1118.41|1115.41|1115.51|1112.51|0
1740601800000|2025-02-26 20:30:00|1115.09|1112.09|1116.97|1113.97|1117.74|1114.74|1111.94|1108.94|0
1740602100000|2025-02-26 20:35:00|1116.76|1113.76|1119.54|1116.54|1119.57|1116.57|1114.35|1111.35|0
1740602400000|2025-02-26 20:40:00|1118.71|1115.71|1125.84|1123.24|1126.91|1124.31|1117.32|1114.32|0
1740602700000|2025-02-26 20:45:00|1125.89|1123.29|1126.62|1124.02|1129.44|1126.84|1122.89|1120.29|0
1740603000000|2025-02-26 20:50:00|1126.19|1123.59|1125.11|1122.51|1127.04|1124.44|1120.62|1118.02|0
1740603300000|2025-02-26 20:55:00|1125.97|1123.37|1119.69|1117.09|1126.83|1124.23|1115.6|1113|0
1740603600000|2025-02-26 21:00:00|1121.5|1118.9|1123.71|1121.11|1127.96|1125.36|1118.61|1116.01|0
1740603900000|2025-02-26 21:05:00|1123.82|1121.22|1125.49|1122.89|1127.25|1124.65|1123.82|1121.22|0
1740604200000|2025-02-26 21:10:00|1125.86|1123.26|1124.61|1122.01|1129.32|1126.72|1124.56|1121.96|0
1740604500000|2025-02-26 21:15:00|1124.74|1122.14|1125.94|1123.34|1127.43|1124.83|1124.26|1121.66|0
1740604800000|2025-02-26 21:20:00|1125.18|1122.58|1127.58|1124.98|1148.89|1146.29|1112.95|1110.35|0
1740605100000|2025-02-26 21:25:00|1129.55|1126.95|1122.52|1119.92|1130.69|1128.09|1120.56|1117.96|0
1740605400000|2025-02-26 21:30:00|1122.62|1120.02|1118.19|1115.59|1124.96|1122.36|1117.25|1114.65|0
1740605700000|2025-02-26 21:35:00|1118.43|1115.83|1127.23|1124.63|1128.54|1125.94|1117.22|1114.62|0
1740606000000|2025-02-26 21:40:00|1127.59|1124.99|1126.79|1124.19|1129.53|1126.93|1125.56|1122.96|0
1740606300000|2025-02-26 21:45:00|1126.88|1124.28|1128.85|1126.25|1129.44|1126.84|1126.58|1123.98|0
1740606600000|2025-02-26 21:50:00|1128.8|1126.2|1135.64|1133.04|1135.93|1133.33|1128.49|1125.89|0
1740606900000|2025-02-26 21:55:00|1135.6|1133|1137.06|1134.26|1139.11|1135.47|1135.45|1132.16|0
1740607200000|2025-02-26 22:00:00|1136.74|1133.94|1137.43|1134.63|1137.97|1135.17|1135.79|1132.99|0
1740607500000|2025-02-26 22:05:00|1137.12|1134.32|1138.72|1135.92|1138.89|1136.09|1136.93|1134.13|0
1740607800000|2025-02-26 22:10:00|1138.82|1136.02|1137.08|1134.28|1139.7|1136.9|1137.08|1134.28|0
1740608100000|2025-02-26 22:15:00|1137.17|1134.37|1135.66|1132.86|1137.21|1134.41|1135.22|1132.42|0
1740608400000|2025-02-26 22:20:00|1135.82|1133.02|1133.83|1131.03|1136.67|1133.87|1133.45|1130.65|0
1740608700000|2025-02-26 22:25:00|1133.92|1131.12|1135.05|1132.25|1135.18|1132.38|1133.07|1130.27|0
1740609000000|2025-02-26 22:30:00|1134.46|1131.66|1135.12|1132.32|1135.62|1132.82|1133.98|1131.18|0
1740609300000|2025-02-26 22:35:00|1134.9|1132.1|1134.83|1132.03|1134.9|1132.1|1134.55|1131.75|0
1740609600000|2025-02-26 22:40:00|1134.99|1132.19|1134.52|1131.72|1135.27|1132.47|1133.98|1131.18|0
1740609900000|2025-02-26 22:45:00|1134.55|1131.75|1133.23|1130.43|1134.67|1131.87|1133.23|1130.43|0
1740610200000|2025-02-26 22:50:00|1133.76|1130.96|1133.97|1131.17|1134.05|1131.25|1133.25|1130.45|0
1740610500000|2025-02-26 22:55:00|1133.9|1131.1|1130.69|1127.89|1133.9|1131.1|1130.65|1127.85|0
1740610800000|2025-02-26 23:00:00|1128.63|1125.83|1128.1|1125.3|1131.76|1128.96|1126.81|1124.01|0
1740611100000|2025-02-26 23:05:00|1128.2|1125.4|1128.96|1126.16|1130.69|1127.89|1127.24|1124.44|0
1740611400000|2025-02-26 23:10:00|1129.17|1126.37|1125.29|1122.49|1129.61|1126.81|1125.08|1122.28|0
1740611700000|2025-02-26 23:15:00|1125.51|1122.71|1128.31|1125.51|1128.74|1125.94|1124.86|1122.06|0
1740612000000|2025-02-26 23:20:00|1128.09|1125.29|1120.77|1117.97|1128.09|1125.29|1117.43|1114.63|0
1740612300000|2025-02-26 23:25:00|1120.99|1118.19|1122.71|1119.91|1123.67|1120.87|1120.44|1117.64|0
1740612600000|2025-02-26 23:30:00|1123.35|1120.55|1125.07|1122.27|1125.72|1122.92|1122.71|1119.91|0
1740612900000|2025-02-26 23:35:00|1125.29|1122.49|1124.74|1121.94|1125.29|1122.49|1122.49|1119.69|0
1740613200000|2025-02-26 23:40:00|1124.64|1121.84|1122.06|1119.26|1125.29|1122.49|1121.84|1119.04|0
1740613500000|2025-02-26 23:45:00|1122.16|1119.36|1126.15|1123.35|1126.36|1123.56|1122.06|1119.26|0
1740613800000|2025-02-26 23:50:00|1126.36|1123.56|1127.65|1124.85|1127.87|1125.07|1125.28|1122.48|0
1740614100000|2025-02-26 23:55:00|1127.87|1125.07|1127.22|1124.42|1127.87|1125.07|1125.93|1123.13|0
1740614400000|2025-02-27 00:00:00|1127.44|1124.64|1126.36|1123.56|1127.87|1125.07|1126.14|1123.34|0
1740614700000|2025-02-27 00:05:00|1126.57|1123.77|1125.17|1122.37|1130.24|1127.44|1124.2|1121.4|0
1740615000000|2025-02-27 00:10:00|1125.28|1122.48|1124.85|1122.05|1126.36|1123.56|1124.42|1121.62|0
1740615300000|2025-02-27 00:15:00|1125.17|1122.37|1122.48|1119.68|1125.49|1122.69|1121.83|1119.03|0
1740615600000|2025-02-27 00:20:00|1122.26|1119.46|1119.25|1116.45|1122.26|1119.46|1117.1|1114.3|0
1740615900000|2025-02-27 00:25:00|1118.82|1116.02|1119.78|1116.98|1119.89|1117.09|1116.45|1113.65|0
1740616200000|2025-02-27 00:30:00|1119.68|1116.88|1118.82|1116.02|1120.54|1117.74|1117.96|1115.16|0
1740616500000|2025-02-27 00:35:00|1118.39|1115.59|1119.24|1116.44|1120.32|1117.52|1117.31|1114.51|0
1740616800000|2025-02-27 00:40:00|1119.46|1116.66|1119.89|1117.09|1120.1|1117.3|1118.81|1116.01|0
1740617100000|2025-02-27 00:45:00|1120.1|1117.3|1119.24|1116.44|1120.96|1118.16|1118.6|1115.8|0
1740617400000|2025-02-27 00:50:00|1119.46|1116.66|1118.6|1115.8|1120.53|1117.73|1117.52|1114.72|0
1740617700000|2025-02-27 00:55:00|1118.38|1115.58|1115.15|1112.35|1118.6|1115.8|1114.94|1112.14|0
1740618000000|2025-02-27 01:00:00|1115.58|1112.78|1115.15|1112.35|1116.66|1113.86|1114.08|1111.28|0
1740618300000|2025-02-27 01:05:00|1115.37|1112.57|1113.65|1110.85|1115.37|1112.57|1112.46|1109.66|0
1740618600000|2025-02-27 01:10:00|1113.43|1110.63|1117.52|1114.72|1117.73|1114.93|1113|1110.2|0
1740618900000|2025-02-27 01:15:00|1117.73|1114.93|1119.66|1117.66|1119.66|1117.66|1116.42|1114.42|0
1740619200000|2025-02-27 01:20:00|1119.42|1117.42|1120.08|1118.08|1120.23|1118.23|1117.54|1115.54|0
1740619500000|2025-02-27 01:25:00|1119.86|1117.86|1119.55|1117.55|1122.1|1120.1|1118.23|1116.23|0
1740619800000|2025-02-27 01:30:00|1119.83|1117.83|1120.72|1118.72|1123.6|1121.6|1119.57|1117.57|0
1740620100000|2025-02-27 01:35:00|1120.84|1118.84|1121.2|1119.2|1123.64|1121.64|1118.71|1116.71|0
1740620400000|2025-02-27 01:40:00|1123.05|1121.05|1120.06|1118.06|1123.32|1121.32|1120.02|1118.02|0
1740620700000|2025-02-27 01:45:00|1120.39|1118.39|1120.67|1118.67|1122.25|1120.25|1119.99|1117.99|0
1740621000000|2025-02-27 01:50:00|1120.66|1118.66|1120.66|1118.66|1122.71|1120.71|1120.43|1118.43|0
1740621300000|2025-02-27 01:55:00|1120.69|1118.69|1119.98|1117.98|1122.31|1120.31|1119.95|1117.95|0
1740621600000|2025-02-27 02:00:00|1119.93|1117.93|1121.85|1119.85|1122.35|1120.35|1119.15|1117.15|0
1740621900000|2025-02-27 02:05:00|1121.79|1119.79|1120.69|1118.69|1122.06|1120.06|1114.58|1112.58|0
1740622200000|2025-02-27 02:10:00|1119.12|1117.12|1122.14|1120.14|1123.23|1121.23|1119.12|1117.12|0
1740622500000|2025-02-27 02:15:00|1122.18|1120.18|1124.06|1122.06|1124.36|1122.36|1120.8|1118.8|0
1740622800000|2025-02-27 02:20:00|1124.28|1122.28|1125.72|1123.72|1127.55|1125.55|1122.26|1120.26|0
1740623100000|2025-02-27 02:25:00|1125.77|1123.77|1128.58|1126.58|1130.91|1128.91|1125.67|1123.67|0
1740623400000|2025-02-27 02:30:00|1128.63|1126.63|1128.84|1126.84|1129.68|1127.68|1125.66|1123.66|0
1740623700000|2025-02-27 02:35:00|1128.86|1126.86|1129.54|1127.54|1130.46|1128.46|1128.25|1126.25|0
1740624000000|2025-02-27 02:40:00|1129.61|1127.61|1129.66|1127.66|1130.21|1128.21|1129.22|1127.22|0
1740624300000|2025-02-27 02:45:00|1129.72|1127.72|1126.22|1124.22|1131.82|1129.82|1126.08|1124.08|0
1740624600000|2025-02-27 02:50:00|1126.23|1124.23|1124.46|1122.46|1127.01|1125.01|1123.66|1121.66|0
1740624900000|2025-02-27 02:55:00|1124.47|1122.47|1125.21|1123.21|1126.42|1124.42|1122.84|1120.84|0
1740625200000|2025-02-27 03:00:00|1125.23|1123.23|1123.88|1121.88|1126.07|1124.07|1123.12|1121.12|0
1740625500000|2025-02-27 03:05:00|1123.84|1121.84|1124|1122|1125.4|1123.4|1123.45|1121.45|0
1740625800000|2025-02-27 03:10:00|1124.09|1122.09|1124.8|1122.8|1125.4|1123.4|1123.42|1121.42|0
1740626100000|2025-02-27 03:15:00|1124.74|1122.74|1124.54|1122.54|1126.29|1124.29|1122.85|1120.85|0
1740626400000|2025-02-27 03:20:00|1125.21|1123.21|1123.92|1121.92|1125.38|1123.38|1123.14|1121.14|0
1740626700000|2025-02-27 03:25:00|1123.89|1121.89|1125.1|1123.1|1125.79|1123.79|1123.74|1121.74|0
1740627000000|2025-02-27 03:30:00|1125.31|1123.31|1126.55|1124.55|1127.07|1125.07|1124.09|1122.09|0
1740627300000|2025-02-27 03:35:00|1126.59|1124.59|1124.96|1122.96|1128.1|1126.1|1124.59|1122.59|0
1740627600000|2025-02-27 03:40:00|1124.95|1122.95|1125.96|1123.96|1127.23|1125.23|1124.72|1122.72|0
1740627900000|2025-02-27 03:45:00|1125.98|1123.98|1125.48|1123.48|1126.74|1124.74|1121.09|1119.09|0
1740628200000|2025-02-27 03:50:00|1125.38|1123.38|1125.01|1123.01|1125.41|1123.41|1124.27|1122.27|0
1740628500000|2025-02-27 03:55:00|1125.09|1123.09|1123.23|1121.23|1126.36|1124.36|1121.26|1119.26|0
1740628800000|2025-02-27 04:00:00|1123.4|1121.4|1121.6|1119.6|1127.23|1125.23|1120.72|1118.72|0
1740629100000|2025-02-27 04:05:00|1121.82|1119.82|1120.88|1118.88|1123.26|1121.26|1117.27|1115.27|0
1740629400000|2025-02-27 04:10:00|1120.66|1118.66|1121.97|1119.97|1122.32|1120.32|1119.24|1117.24|0
1740629700000|2025-02-27 04:15:00|1121.74|1119.74|1120.64|1118.64|1122.65|1120.65|1120.57|1118.57|0
1740630000000|2025-02-27 04:20:00|1120.69|1118.69|1120.58|1118.58|1121.25|1119.25|1116.97|1114.97|0
1740630300000|2025-02-27 04:25:00|1120.69|1118.69|1121.24|1119.24|1125.39|1123.39|1120.65|1118.65|0
1740630600000|2025-02-27 04:30:00|1121.47|1119.47|1120.47|1118.47|1122.54|1120.54|1119.42|1117.42|0
1740630900000|2025-02-27 04:35:00|1120.04|1118.04|1122.37|1120.37|1122.64|1120.64|1120.04|1118.04|0
1740631200000|2025-02-27 04:40:00|1122.58|1120.58|1120.44|1118.44|1122.63|1120.63|1120.36|1118.36|0
1740631500000|2025-02-27 04:45:00|1120.75|1118.75|1121.28|1119.28|1122.87|1120.87|1120.64|1118.64|0
1740631800000|2025-02-27 04:50:00|1121.23|1119.23|1122.15|1120.15|1122.75|1120.75|1120.27|1118.27|0
1740632100000|2025-02-27 04:55:00|1121.85|1119.85|1123.8|1121.8|1124.59|1122.59|1120.4|1118.4|0
1740632400000|2025-02-27 05:00:00|1124.02|1122.02|1122.88|1120.88|1124.51|1122.51|1121.93|1119.93|0
1740632700000|2025-02-27 05:05:00|1123.09|1121.09|1125.11|1123.11|1125.5|1123.5|1123.04|1121.04|0
1740633000000|2025-02-27 05:10:00|1125.15|1123.15|1126.8|1124.8|1126.88|1124.88|1124.2|1122.2|0
1740633300000|2025-02-27 05:15:00|1126.77|1124.77|1130.4|1128.4|1132.89|1130.89|1126.77|1124.77|0
1740633600000|2025-02-27 05:20:00|1130.35|1128.35|1131.44|1129.44|1132.18|1130.18|1128.99|1126.99|0
1740633900000|2025-02-27 05:25:00|1132.09|1130.09|1132.57|1130.57|1136.27|1134.27|1131.23|1129.23|0
1740634200000|2025-02-27 05:30:00|1132.52|1130.52|1130.77|1128.77|1133.15|1131.15|1130.14|1128.14|0
1740634500000|2025-02-27 05:35:00|1130.69|1128.69|1132.13|1130.13|1133.27|1131.27|1130.52|1128.52|0
1740634800000|2025-02-27 05:40:00|1133.27|1131.27|1136.12|1134.12|1136.33|1134.33|1131.95|1129.95|0
1740635100000|2025-02-27 05:45:00|1136.1|1134.1|1134.7|1132.7|1139.65|1137.65|1134.39|1132.39|0
1740635400000|2025-02-27 05:50:00|1134.69|1132.69|1137.29|1135.29|1140.11|1138.11|1134.67|1132.67|0
1740635700000|2025-02-27 05:55:00|1137.32|1135.32|1135.92|1133.92|1137.67|1135.67|1134.31|1132.31|0
1740636000000|2025-02-27 06:00:00|1135.85|1133.85|1137.91|1135.91|1138.59|1136.59|1135.78|1133.78|0
1740636300000|2025-02-27 06:05:00|1137.95|1135.95|1138.66|1136.66|1139.68|1137.68|1136.48|1134.48|0
1740636600000|2025-02-27 06:10:00|1138.62|1136.62|1136.91|1134.91|1138.99|1136.99|1136.84|1134.84|0
1740636900000|2025-02-27 06:15:00|1136.9|1134.9|1139.18|1137.18|1141.01|1139.01|1136.9|1134.9|0
1740637200000|2025-02-27 06:20:00|1139.16|1137.16|1139.12|1137.12|1141.92|1139.92|1138.42|1136.42|0
1740637500000|2025-02-27 06:25:00|1139.23|1137.23|1141.31|1139.31|1141.84|1139.84|1138.78|1136.78|0
1740637800000|2025-02-27 06:30:00|1141.46|1139.46|1138.94|1136.94|1142.19|1140.19|1138.59|1136.59|0
1740638100000|2025-02-27 06:35:00|1138.91|1136.91|1137.79|1135.79|1140.47|1138.47|1137.15|1135.15|0
1740638400000|2025-02-27 06:40:00|1137.83|1135.83|1140.64|1138.64|1141.26|1139.26|1137.77|1135.77|0
1740638700000|2025-02-27 06:45:00|1140.65|1138.65|1139.13|1137.13|1141.56|1139.56|1135.64|1133.64|0
1740639000000|2025-02-27 06:50:00|1139.19|1137.19|1138.33|1136.33|1139.4|1137.4|1137.72|1135.72|0
1740639300000|2025-02-27 06:55:00|1138.28|1136.28|1139.28|1137.28|1141.65|1139.65|1137.43|1135.43|0
1740639600000|2025-02-27 07:00:00|1139.07|1137.07|1139|1137|1141.94|1139.94|1138.35|1136.35|0
1740639900000|2025-02-27 07:05:00|1140.01|1138.01|1139.01|1137.01|1141.21|1139.21|1138.59|1136.59|0
1740640200000|2025-02-27 07:10:00|1138.42|1136.42|1141.56|1139.56|1142.4|1140.4|1138.42|1136.42|0
1740640500000|2025-02-27 07:15:00|1141.66|1139.66|1143.68|1141.68|1144.41|1142.41|1139.59|1137.59|0
1740640800000|2025-02-27 07:20:00|1143.72|1141.72|1146.52|1144.52|1146.55|1144.55|1143.03|1141.03|0
1740641100000|2025-02-27 07:25:00|1146.47|1144.47|1144.85|1142.85|1147.39|1145.39|1144.04|1142.04|0
1740641400000|2025-02-27 07:30:00|1144.14|1142.14|1146.04|1144.04|1147.16|1145.16|1144.14|1142.14|0
1740641700000|2025-02-27 07:35:00|1145.48|1143.48|1146.3|1144.3|1147.71|1145.71|1144.66|1142.66|0
1740642000000|2025-02-27 07:40:00|1145.76|1143.76|1145.33|1143.33|1147.03|1145.03|1144.87|1142.87|0
1740642300000|2025-02-27 07:45:00|1145.23|1143.23|1143.82|1141.82|1146.74|1144.74|1143.54|1141.54|0
1740642600000|2025-02-27 07:50:00|1143.73|1141.73|1143.39|1141.39|1146.55|1144.55|1143|1141|0
1740642900000|2025-02-27 07:55:00|1143.3|1141.3|1140.07|1138.07|1143.79|1141.79|1140.07|1138.07|0
1740643200000|2025-02-27 08:00:00|1140.29|1138.29|1138.77|1136.77|1141.58|1139.58|1136.55|1134.55|0
1740643500000|2025-02-27 08:05:00|1138.52|1136.52|1138.7|1136.7|1141.15|1139.15|1137.79|1135.79|0
1740643800000|2025-02-27 08:10:00|1139.1|1137.1|1138.24|1136.24|1140.65|1138.65|1137.47|1135.47|0
1740644100000|2025-02-27 08:15:00|1138.13|1136.13|1138.78|1136.78|1141.24|1139.24|1136.96|1134.96|0
1740644400000|2025-02-27 08:20:00|1139.08|1137.08|1142.13|1140.13|1142.55|1140.55|1137.68|1135.68|0
1740644700000|2025-02-27 08:25:00|1142.15|1140.15|1141.02|1139.02|1143.12|1141.12|1139.74|1137.74|0
1740645000000|2025-02-27 08:30:00|1140.91|1138.91|1143.08|1141.08|1144.31|1142.31|1140.8|1138.8|0
1740645300000|2025-02-27 08:35:00|1142.92|1140.92|1144.44|1142.44|1146.89|1144.89|1141.29|1139.29|0
1740645600000|2025-02-27 08:40:00|1144.55|1142.55|1144.7|1142.7|1146.28|1144.28|1144.14|1142.14|0
1740645900000|2025-02-27 08:45:00|1144.49|1142.49|1145.88|1143.88|1147.12|1145.12|1144.06|1142.06|0
1740646200000|2025-02-27 08:50:00|1145.75|1143.75|1144.9|1142.9|1146.49|1144.49|1144.07|1142.07|0
1740646500000|2025-02-27 08:55:00|1144.89|1142.89|1146.57|1144.57|1147.55|1145.55|1144.28|1142.28|0
1740646800000|2025-02-27 09:00:00|1147.61|1145.61|1147.68|1145.68|1148.58|1146.58|1144.37|1142.37|0
1740647100000|2025-02-27 09:05:00|1147.56|1145.56|1145.93|1143.93|1148.87|1146.87|1145.17|1143.17|0
1740647400000|2025-02-27 09:10:00|1146|1144|1144.85|1142.85|1147.09|1145.09|1144.54|1142.54|0
1740647700000|2025-02-27 09:15:00|1144.2|1142.2|1145|1143|1145.83|1143.83|1139.67|1137.67|0
1740648000000|2025-02-27 09:20:00|1145.02|1143.02|1145.1|1143.1|1146.48|1144.48|1143.68|1141.68|0
1740648300000|2025-02-27 09:25:00|1145.39|1143.39|1147.11|1145.11|1147.65|1145.65|1145.39|1143.39|0
1740648600000|2025-02-27 09:30:00|1147.04|1145.04|1146.82|1144.82|1149.26|1147.26|1146.24|1144.24|0
1740648900000|2025-02-27 09:35:00|1146.85|1144.85|1148.59|1146.59|1151.49|1149.49|1146.78|1144.78|0
1740649200000|2025-02-27 09:40:00|1148.71|1146.71|1148.06|1146.06|1149.83|1147.83|1143.59|1141.59|0
1740649500000|2025-02-27 09:45:00|1148.7|1146.7|1148.27|1146.27|1148.99|1146.99|1147.26|1145.26|0
1740649800000|2025-02-27 09:50:00|1148.38|1146.38|1149.2|1147.2|1150.09|1148.09|1147.36|1145.36|0
1740650100000|2025-02-27 09:55:00|1148.99|1146.99|1148.24|1146.24|1148.99|1146.99|1147.55|1145.55|0
1740650400000|2025-02-27 10:00:00|1148.04|1146.04|1146.62|1144.62|1149.55|1147.55|1145.51|1143.51|0
1740650700000|2025-02-27 10:05:00|1147.38|1145.38|1147.63|1145.63|1148.83|1146.83|1146.19|1144.19|0
1740651000000|2025-02-27 10:10:00|1147.65|1145.65|1148.24|1146.24|1149.19|1147.19|1147.47|1145.47|0
1740651300000|2025-02-27 10:15:00|1148.37|1146.37|1148.91|1146.91|1149.54|1147.54|1147.42|1145.42|0
1740651600000|2025-02-27 10:20:00|1149.1|1147.1|1151.02|1149.02|1151.83|1149.83|1147.27|1145.27|0
1740651900000|2025-02-27 10:25:00|1150.64|1148.64|1149.6|1147.6|1151.2|1149.2|1148.33|1146.33|0
1740652200000|2025-02-27 10:30:00|1149.36|1147.36|1148.48|1146.48|1150.2|1148.2|1147.19|1145.19|0
1740652500000|2025-02-27 10:35:00|1148.45|1146.45|1148.23|1146.23|1149.54|1147.54|1147.88|1145.88|0
1740652800000|2025-02-27 10:40:00|1148.44|1146.44|1148.37|1146.37|1153.49|1151.49|1148.18|1146.18|0
1740653100000|2025-02-27 10:45:00|1148.32|1146.32|1150.49|1148.49|1150.49|1148.49|1147.54|1145.54|0
1740653400000|2025-02-27 10:50:00|1150.81|1148.81|1151.87|1149.87|1152|1150|1150.79|1148.79|0
1740653700000|2025-02-27 10:55:00|1151.65|1149.65|1151.43|1149.43|1152.08|1150.08|1151.43|1149.43|0
1740654000000|2025-02-27 11:00:00|1151.65|1149.65|1153.81|1151.81|1154.03|1152.03|1151.43|1149.43|0
1740654300000|2025-02-27 11:05:00|1153.6|1151.6|1154.89|1152.89|1155.33|1153.33|1153.38|1151.38|0
1740654600000|2025-02-27 11:10:00|1155.11|1153.11|1154.24|1152.24|1155.33|1153.33|1153.81|1151.81|0
1740654900000|2025-02-27 11:15:00|1154.03|1152.03|1153.38|1151.38|1154.24|1152.24|1152.4|1150.4|0
1740655200000|2025-02-27 11:20:00|1153.59|1151.59|1154.24|1152.24|1154.89|1152.89|1153.59|1151.59|0
1740655500000|2025-02-27 11:25:00|1154.02|1152.02|1153.59|1151.59|1154.67|1152.67|1152.94|1150.94|0
1740655800000|2025-02-27 11:30:00|1153.48|1151.48|1152.08|1150.08|1154.24|1152.24|1151.75|1149.75|0
1740656100000|2025-02-27 11:35:00|1151.86|1149.86|1152.94|1150.94|1152.94|1150.94|1151.21|1149.21|0
1740656400000|2025-02-27 11:40:00|1153.16|1151.16|1152.94|1150.94|1153.37|1151.37|1152.51|1150.51|0
1740656700000|2025-02-27 11:45:00|1153.37|1151.37|1155.32|1153.32|1155.53|1153.53|1153.37|1151.37|0
1740657000000|2025-02-27 11:50:00|1155.2|1153.2|1153.04|1151.04|1155.32|1153.32|1153.04|1151.04|0
1740657300000|2025-02-27 11:55:00|1153.15|1151.15|1156.61|1154.61|1156.61|1154.61|1153.15|1151.15|0
1740657600000|2025-02-27 12:00:00|1156.83|1154.83|1156.28|1154.28|1158.13|1156.13|1155.53|1153.53|0
1740657900000|2025-02-27 12:05:00|1156.39|1154.39|1157.04|1155.04|1157.48|1155.48|1156.28|1154.28|0
1740658200000|2025-02-27 12:10:00|1156.83|1154.83|1155.31|1153.31|1156.83|1154.83|1154.88|1152.88|0
1740658500000|2025-02-27 12:15:00|1155.09|1153.09|1156.18|1154.18|1156.19|1154.19|1154.23|1152.23|0
1740658800000|2025-02-27 12:20:00|1156.4|1154.4|1156.63|1154.63|1156.85|1154.85|1155.55|1153.55|0
1740659100000|2025-02-27 12:25:00|1156.41|1154.41|1155.76|1153.76|1156.41|1154.41|1155.11|1153.11|0
1740659400000|2025-02-27 12:30:00|1155.98|1153.98|1155.54|1153.54|1156.84|1154.84|1155.33|1153.33|0
1740659700000|2025-02-27 12:35:00|1155.33|1153.33|1158.03|1156.03|1158.36|1156.36|1154.46|1152.46|0
1740660000000|2025-02-27 12:40:00|1157.71|1155.71|1157.06|1155.06|1158.46|1156.46|1155.11|1153.11|0
1740660300000|2025-02-27 12:45:00|1157.27|1155.27|1156.19|1154.19|1157.92|1155.92|1154.89|1152.89|0
1740660600000|2025-02-27 12:50:00|1155.76|1153.76|1152.51|1150.51|1155.76|1153.76|1152.29|1150.29|0
1740660900000|2025-02-27 12:55:00|1152.29|1150.29|1152.29|1150.29|1154.02|1152.02|1151.53|1149.53|0
1740661200000|2025-02-27 13:00:00|1152.5|1150.5|1151.85|1149.85|1153.8|1151.8|1151.64|1149.64|0
1740661500000|2025-02-27 13:05:00|1151.64|1149.64|1153.37|1151.37|1153.69|1151.69|1150.99|1148.99|0
1740661800000|2025-02-27 13:10:00|1153.26|1151.26|1153.37|1151.37|1154.02|1152.02|1152.07|1150.07|0
1740662100000|2025-02-27 13:15:00|1152.93|1150.93|1154.34|1152.34|1154.88|1152.88|1152.5|1150.5|0
1740662400000|2025-02-27 13:20:00|1154.23|1152.23|1151.63|1149.63|1154.67|1152.67|1150.77|1148.77|0
1740662700000|2025-02-27 13:25:00|1151.42|1149.42|1150.55|1148.55|1151.63|1149.63|1149.79|1147.79|0
1740663000000|2025-02-27 13:30:00|1151.09|1149.09|1146.22|1144.22|1151.95|1149.95|1144.38|1142.38|0
1740663300000|2025-02-27 13:35:00|1145.46|1143.46|1149.28|1147.28|1149.28|1147.28|1143.41|1141.41|0
1740663600000|2025-02-27 13:40:00|1149.49|1147.49|1151.23|1149.23|1152.31|1150.31|1149.28|1147.28|0
1740663900000|2025-02-27 13:45:00|1151.44|1149.44|1134.56|1132.56|1153.61|1151.61|1133.05|1131.05|0
1740664200000|2025-02-27 13:50:00|1135|1133|1128.46|1126.46|1137.59|1135.59|1126.52|1124.52|0
1740664500000|2025-02-27 13:55:00|1127.48|1125.48|1134.14|1132.14|1135.66|1133.66|1127.48|1125.48|0
1740664800000|2025-02-27 14:00:00|1133.71|1131.71|1139|1137|1141.71|1139.71|1131.55|1129.55|0
1740665100000|2025-02-27 14:05:00|1138.46|1136.46|1142.57|1140.57|1145.17|1143.17|1137.38|1135.38|0
1740665400000|2025-02-27 14:10:00|1142.14|1140.14|1143.87|1141.87|1144.3|1142.3|1141.06|1139.06|0
1740665700000|2025-02-27 14:15:00|1144.62|1142.62|1141.33|1139.33|1145.38|1143.38|1141.33|1139.33|0
1740666000000|2025-02-27 14:20:00|1141.97|1139.97|1143.27|1141.27|1144.35|1142.35|1141.11|1139.11|0
1740666300000|2025-02-27 14:25:00|1143.67|1140.87|1143.02|1140.22|1144.32|1141.52|1139.99|1137.19|0
1740666600000|2025-02-27 14:30:00|1142.62|1140.62|1144.78|1142.78|1145.86|1143.86|1139.81|1137.81|0
1740666900000|2025-02-27 14:35:00|1144.35|1142.35|1144.41|1142.41|1152.2|1150.2|1143.76|1141.76|0
1740667200000|2025-02-27 14:40:00|1144.19|1142.19|1130.53|1127.93|1144.19|1142.19|1126.57|1124.57|0
1740667500000|2025-02-27 14:45:00|1130.32|1127.72|1131.3|1128.7|1137.88|1135.28|1128.39|1125.79|0
1740667800000|2025-02-27 14:50:00|1131.19|1128.59|1116.11|1113.11|1131.84|1129.24|1115.06|1112.46|0
1740668100000|2025-02-27 14:55:00|1115.47|1112.47|1104.19|1101.19|1115.99|1112.99|1101.84|1098.84|0
1740668400000|2025-02-27 15:00:00|1103.12|1100.12|1099.05|1096.05|1103.12|1100.12|1087.73|1084.73|0
1740668700000|2025-02-27 15:05:00|1099.27|1096.27|1101.2|1098.2|1104.4|1101.4|1096.92|1093.92|0
1740669000000|2025-02-27 15:10:00|1100.56|1097.56|1117.93|1114.93|1120.3|1117.3|1100.56|1097.56|0
1740669300000|2025-02-27 15:15:00|1117.72|1114.72|1122.58|1119.58|1124.3|1121.3|1117.18|1114.18|0
1740669600000|2025-02-27 15:20:00|1123.22|1120.22|1133.03|1130.23|1139.5|1136.7|1119.25|1116.45|0
1740669900000|2025-02-27 15:25:00|1132.38|1129.58|1130.66|1127.86|1133.03|1130.23|1127.86|1125.06|0
1740670200000|2025-02-27 15:30:00|1130.01|1127.21|1120.54|1117.74|1131.95|1129.15|1116.03|1113.23|0
1740670500000|2025-02-27 15:35:00|1120.64|1117.84|1129.15|1126.35|1133.67|1130.87|1116.26|1113.46|0
1740670800000|2025-02-27 15:40:00|1129.37|1126.57|1127.99|1125.19|1130.62|1127.82|1123.19|1120.39|0
1740671100000|2025-02-27 15:45:00|1127.35|1124.55|1129.06|1126.26|1131.87|1129.07|1123.47|1120.67|0
1740671400000|2025-02-27 15:50:00|1127.77|1124.97|1118.09|1115.29|1128.63|1125.83|1117.45|1114.65|0
1740671700000|2025-02-27 15:55:00|1117.88|1115.08|1112.45|1109.65|1120.02|1117.22|1112.45|1109.65|0
1740672000000|2025-02-27 16:00:00|1113.31|1110.51|1114.4|1112.4|1122.55|1119.75|1111.81|1109.01|0
1740672300000|2025-02-27 16:05:00|1114.18|1112.18|1116.55|1114.55|1119.13|1117.13|1114.18|1112.18|0
1740672600000|2025-02-27 16:10:00|1117.41|1115.41|1128.01|1126.01|1128.44|1126.44|1117.41|1115.41|0
1740672900000|2025-02-27 16:15:00|1128.23|1126.23|1133.68|1131.68|1135.4|1133.4|1127.79|1125.79|0
1740673200000|2025-02-27 16:20:00|1133.89|1131.89|1129.36|1127.36|1136.48|1134.48|1128.72|1126.72|0
1740673500000|2025-02-27 16:25:00|1129.58|1127.58|1118.4|1116.4|1130.22|1128.22|1115.6|1113.6|0
1740673800000|2025-02-27 16:30:00|1116.68|1114.68|1122.48|1120.48|1124.21|1122.21|1116.46|1114.46|0
1740674100000|2025-02-27 16:35:00|1122.27|1120.27|1119.47|1117.47|1124.85|1122.85|1117.31|1115.31|0
1740674400000|2025-02-27 16:40:00|1119.25|1117.25|1115.24|1113.24|1120.97|1118.97|1113.08|1111.08|0
1740674700000|2025-02-27 16:45:00|1115.46|1113.46|1115.24|1113.24|1117.61|1115.61|1113.19|1111.19|0
1740675000000|2025-02-27 16:50:00|1114.81|1112.81|1106.65|1104.65|1115.24|1113.24|1104.5|1102.5|0
1740675300000|2025-02-27 16:55:00|1106.43|1104.43|1103.82|1101.82|1108.58|1106.58|1102.53|1100.53|0
1740675600000|2025-02-27 17:00:00|1104.03|1102.03|1107.25|1105.25|1108.53|1106.53|1101.68|1099.68|0
1740675900000|2025-02-27 17:05:00|1107.89|1105.89|1103.39|1101.39|1108.53|1106.53|1102.75|1100.75|0
1740676200000|2025-02-27 17:10:00|1103.17|1101.17|1102.96|1100.96|1106.17|1104.17|1101.25|1099.25|0
1740676500000|2025-02-27 17:15:00|1103.17|1101.17|1097.61|1095.61|1104.46|1102.46|1097.18|1095.18|0
1740676800000|2025-02-27 17:20:00|1097.39|1095.39|1105.31|1103.31|1105.53|1103.53|1095.04|1093.04|0
1740677100000|2025-02-27 17:25:00|1105.1|1103.1|1116.9|1114.9|1116.9|1114.9|1104.46|1102.46|0
1740677400000|2025-02-27 17:30:00|1116.68|1114.68|1116.88|1114.88|1120.98|1118.98|1113.87|1111.87|0
1740677700000|2025-02-27 17:35:00|1117.09|1115.09|1116.01|1114.01|1119.89|1117.89|1116.01|1114.01|0
1740678000000|2025-02-27 17:40:00|1116.23|1114.23|1107.23|1105.23|1116.23|1114.23|1103.14|1101.14|0
1740678300000|2025-02-27 17:45:00|1107.01|1105.01|1105.94|1103.94|1112.37|1110.37|1105.51|1103.51|0
1740678600000|2025-02-27 17:50:00|1106.36|1104.36|1110.01|1108.01|1112.8|1110.8|1102.93|1100.93|0
1740678900000|2025-02-27 17:55:00|1110.22|1108.22|1111.51|1109.51|1111.94|1109.94|1108.72|1106.72|0
1740679200000|2025-02-27 18:00:00|1111.73|1109.73|1114.95|1112.95|1119.68|1117.68|1111.73|1109.73|0
1740679500000|2025-02-27 18:05:00|1114.3|1112.3|1115.16|1113.16|1116.24|1114.24|1110.87|1108.87|0
1740679800000|2025-02-27 18:10:00|1114.73|1112.73|1122.02|1120.02|1124.18|1122.18|1113.01|1111.01|0
1740680100000|2025-02-27 18:15:00|1121.7|1119.7|1121.81|1119.81|1123.75|1121.75|1118.15|1116.15|0
1740680400000|2025-02-27 18:20:00|1121.16|1119.16|1125.68|1123.68|1126.12|1124.12|1118.58|1116.58|0
1740680700000|2025-02-27 18:25:00|1125.47|1123.47|1121.37|1119.37|1126.33|1124.33|1120.73|1118.73|0
1740681000000|2025-02-27 18:30:00|1122.24|1120.24|1123.96|1121.96|1124.6|1122.6|1119.87|1117.87|0
1740681300000|2025-02-27 18:35:00|1124.17|1122.17|1123.96|1121.96|1124.6|1122.6|1120.51|1118.51|0
1740681600000|2025-02-27 18:40:00|1123.74|1121.74|1119.43|1117.43|1124.6|1122.6|1117.93|1115.93|0
1740681900000|2025-02-27 18:45:00|1119.65|1117.65|1120.51|1118.51|1120.94|1118.94|1116.21|1114.21|0
1740682200000|2025-02-27 18:50:00|1120.08|1118.08|1121.15|1119.15|1121.37|1119.37|1115.34|1113.34|0
1740682500000|2025-02-27 18:55:00|1121.37|1119.37|1114.05|1112.05|1122.44|1120.44|1113.62|1111.62|0
1740682800000|2025-02-27 19:00:00|1114.27|1112.27|1112.76|1110.76|1114.91|1112.91|1110.4|1108.4|0
1740683100000|2025-02-27 19:05:00|1112.55|1110.55|1109.97|1107.97|1112.98|1110.98|1108.68|1106.68|0
1740683400000|2025-02-27 19:10:00|1110.18|1108.18|1103.53|1101.53|1111.26|1109.26|1102.89|1100.89|0
1740683700000|2025-02-27 19:15:00|1103.74|1101.74|1104.17|1102.17|1104.17|1102.17|1098.82|1096.82|0
1740684000000|2025-02-27 19:20:00|1103.74|1101.74|1096.1|1094.1|1105.24|1103.24|1094.61|1092.61|0
1740684300000|2025-02-27 19:25:00|1095.46|1093.46|1089.45|1087.05|1096.75|1094.75|1088.59|1086.19|0
1740684600000|2025-02-27 19:30:00|1089.23|1086.83|1077.23|1074.43|1089.23|1086.83|1072.98|1070.18|0
1740684900000|2025-02-27 19:35:00|1077.87|1075.07|1077.71|1074.91|1082.18|1079.38|1076.65|1073.85|0
1740685200000|2025-02-27 19:40:00|1078.03|1075.23|1075.74|1072.94|1078.14|1075.34|1068.35|1065.55|0
1740685500000|2025-02-27 19:45:00|1074.89|1072.09|1075.11|1072.31|1080|1077.2|1072.34|1069.54|0
1740685800000|2025-02-27 19:50:00|1075.96|1073.16|1077.63|1074.83|1082.13|1079.33|1072.55|1069.75|0
1740686100000|2025-02-27 19:55:00|1077.85|1075.05|1076.36|1073.56|1081.25|1078.45|1075.08|1072.28|0
1740686400000|2025-02-27 20:00:00|1075.93|1073.13|1063.19|1060.39|1076.57|1073.77|1058.96|1056.16|0
1740686700000|2025-02-27 20:05:00|1063.4|1060.6|1061.94|1059.14|1066.58|1063.78|1060.89|1058.09|0
1740687000000|2025-02-27 20:10:00|1062.37|1059.57|1060.24|1057.44|1064.27|1061.47|1054.4|1051.6|0
1740687300000|2025-02-27 20:15:00|1060.45|1057.65|1056.22|1053.42|1062.57|1059.77|1055.17|1052.37|0
1740687600000|2025-02-27 20:20:00|1055.8|1053|1061.72|1058.92|1065.95|1063.15|1054.11|1051.31|0
1740687900000|2025-02-27 20:25:00|1061.29|1058.49|1052.21|1049.41|1064.05|1061.25|1051.57|1048.77|0
1740688200000|2025-02-27 20:30:00|1052.84|1050.04|1058.46|1055.66|1062.47|1059.67|1052.45|1049.65|0
1740688500000|2025-02-27 20:35:00|1058.25|1055.45|1054.02|1051.22|1063.11|1060.31|1054.02|1051.22|0
1740688800000|2025-02-27 20:40:00|1053.81|1051.01|1053.02|1050.22|1055.5|1052.7|1050.7|1047.9|0
1740689100000|2025-02-27 20:45:00|1052.6|1049.8|1055.53|1052.93|1057|1054.4|1049.15|1046.55|0
1740689400000|2025-02-27 20:50:00|1052.79|1050.19|1047.57|1044.97|1058.69|1056.09|1047.57|1044.97|0
1740689700000|2025-02-27 20:55:00|1047.36|1044.76|1043.15|1040.55|1047.36|1044.76|1039.36|1036.76|0
1740690000000|2025-02-27 21:00:00|1040.91|1038.31|1043.54|1040.94|1044.59|1041.99|1039.22|1036.62|0
1740690300000|2025-02-27 21:05:00|1043.33|1040.73|1042.4|1040.4|1043.54|1041.24|1040.51|1038.21|0
1740690600000|2025-02-27 21:10:00|1042.61|1040.61|1043.87|1041.87|1043.87|1041.87|1040.51|1038.51|0
1740690900000|2025-02-27 21:15:00|1042.19|1040.19|1047.87|1045.87|1048.29|1046.29|1042.19|1040.19|0
1740691200000|2025-02-27 21:20:00|1048.08|1046.08|1048.29|1046.29|1048.5|1046.5|1045.76|1043.76|0
1740691500000|2025-02-27 21:25:00|1048.39|1046.39|1047.44|1045.44|1048.5|1046.5|1047.23|1045.23|0
1740691800000|2025-02-27 21:30:00|1047.23|1045.23|1049.55|1047.55|1050.18|1048.18|1047.23|1045.23|0
1740692100000|2025-02-27 21:35:00|1049.65|1047.65|1047.86|1045.86|1050.39|1048.39|1047.86|1045.86|0
1740692400000|2025-02-27 21:40:00|1047.65|1045.65|1048.49|1046.49|1049.55|1047.55|1047.65|1045.65|0
1740692700000|2025-02-27 21:45:00|1048.91|1046.91|1048.49|1046.49|1050.18|1048.18|1048.49|1046.49|0
1740693000000|2025-02-27 21:50:00|1048.91|1046.91|1044.91|1042.91|1049.12|1047.12|1044.91|1042.91|0
1740693300000|2025-02-27 21:55:00|1045.12|1043.12|1046.04|1043.24|1047.2|1044.4|1044.89|1042.09|0
1740693600000|2025-02-27 22:00:00|1046.21|1043.41|1045.55|1042.75|1046.62|1043.82|1045.55|1042.75|0
1740693900000|2025-02-27 22:05:00|1045.33|1042.53|1044.46|1041.66|1045.33|1042.53|1044.19|1041.39|0
1740694200000|2025-02-27 22:10:00|1044.31|1041.51|1044.83|1042.03|1044.83|1042.03|1044.31|1041.51|0
1740694500000|2025-02-27 22:15:00|1044.87|1042.07|1044.92|1042.12|1044.99|1042.19|1044.62|1041.82|0
1740694800000|2025-02-27 22:20:00|1044.99|1042.19|1044.9|1042.1|1045.05|1042.25|1044.9|1042.1|0
1740695100000|2025-02-27 22:25:00|1044.92|1042.12|1045.23|1042.43|1045.39|1042.59|1044.8|1042|0
1740695400000|2025-02-27 22:30:00|1044.86|1042.06|1044.71|1041.91|1044.99|1042.19|1044.64|1041.84|0
1740695700000|2025-02-27 22:35:00|1044.58|1041.78|1044.86|1042.06|1044.89|1042.09|1044.4|1041.6|0
1740696000000|2025-02-27 22:40:00|1044.99|1042.19|1045.24|1042.44|1045.64|1042.84|1044.99|1042.19|0
1740696300000|2025-02-27 22:45:00|1045.27|1042.47|1046.11|1043.31|1046.57|1043.77|1045.27|1042.47|0
1740696600000|2025-02-27 22:50:00|1046.26|1043.46|1046.11|1043.31|1046.3|1043.5|1045.92|1043.12|0
1740696900000|2025-02-27 22:55:00|1045.98|1043.18|1046.11|1043.31|1046.29|1043.49|1045.92|1043.12|0
1740697200000|2025-02-27 23:00:00|1047.5|1044.7|1051.4|1048.6|1053.09|1050.29|1047.5|1044.7|0
1740697500000|2025-02-27 23:05:00|1050.98|1048.18|1051.4|1048.6|1052.03|1049.23|1050.34|1047.54|0
1740697800000|2025-02-27 23:10:00|1051.19|1048.39|1048.44|1045.64|1052.24|1049.44|1048.02|1045.22|0
1740698100000|2025-02-27 23:15:00|1048.23|1045.43|1049.6|1046.8|1050.13|1047.33|1047.39|1044.59|0
1740698400000|2025-02-27 23:20:00|1049.5|1046.7|1048.86|1046.06|1050.34|1047.54|1048.65|1045.85|0
1740698700000|2025-02-27 23:25:00|1049.07|1046.27|1049.07|1046.27|1049.71|1046.91|1047.6|1044.8|0
1740699000000|2025-02-27 23:30:00|1049.28|1046.48|1049.07|1046.27|1051.6|1048.8|1048.65|1045.85|0
1740699300000|2025-02-27 23:35:00|1049.28|1046.48|1052.02|1049.22|1052.23|1049.43|1049.28|1046.48|0
1740699600000|2025-02-27 23:40:00|1052.23|1049.43|1048.86|1046.06|1052.65|1049.85|1048.86|1046.06|0
1740699900000|2025-02-27 23:45:00|1048.44|1045.64|1049.7|1046.9|1050.75|1047.95|1047.38|1044.58|0
1740700200000|2025-02-27 23:50:00|1049.91|1047.11|1049.91|1047.11|1050.43|1047.63|1049.07|1046.27|0
1740700500000|2025-02-27 23:55:00|1050.12|1047.32|1050.96|1048.16|1051.38|1048.58|1049.91|1047.11|0
1740700800000|2025-02-28 00:00:00|1051.38|1048.58|1050.96|1048.16|1052.86|1050.06|1050.75|1047.95|0
1740701100000|2025-02-28 00:05:00|1051.17|1048.37|1051.59|1048.79|1052.43|1049.63|1050.75|1047.95|0
1740701400000|2025-02-28 00:10:00|1051.17|1048.37|1050.11|1047.31|1052.64|1049.84|1050.11|1047.31|0
1740701700000|2025-02-28 00:15:00|1050|1047.2|1049.9|1047.1|1050.53|1047.73|1049.27|1046.47|0
1740702000000|2025-02-28 00:20:00|1049.69|1046.89|1047.79|1044.99|1050.53|1047.73|1047.58|1044.78|0
1740702300000|2025-02-28 00:25:00|1047.37|1044.57|1046.21|1043.41|1047.58|1044.78|1045.05|1042.25|0
1740702600000|2025-02-28 00:30:00|1046.32|1043.52|1045.47|1042.67|1046.95|1044.15|1045.05|1042.25|0
1740702900000|2025-02-28 00:35:00|1045.68|1042.88|1048|1045.2|1048|1045.2|1045.05|1042.25|0
1740703200000|2025-02-28 00:40:00|1047.79|1044.99|1043.58|1040.78|1048|1045.2|1042.73|1039.93|0
1740703500000|2025-02-28 00:45:00|1043.47|1040.67|1043.68|1040.88|1044.1|1041.3|1042.31|1039.51|0
1740703800000|2025-02-28 00:50:00|1043.57|1040.77|1042.94|1040.14|1044|1041.2|1041.68|1038.88|0
1740704100000|2025-02-28 00:55:00|1042.73|1039.93|1040.63|1037.83|1043.15|1040.35|1040.63|1037.83|0
1740704400000|2025-02-28 01:00:00|1041.05|1038.25|1044.41|1041.61|1044.83|1042.03|1040|1037.2|0
1740704700000|2025-02-28 01:05:00|1044.2|1041.4|1045.56|1042.76|1045.67|1042.87|1042.94|1040.14|0
1740705000000|2025-02-28 01:10:00|1045.67|1042.87|1046.93|1044.13|1047.78|1044.98|1044.41|1041.61|0
1740705300000|2025-02-28 01:15:00|1047.15|1044.35|1046.95|1044.95|1048.22|1046.22|1046.53|1044.13|0
1740705600000|2025-02-28 01:20:00|1046.84|1044.84|1048.01|1046.01|1049.27|1047.27|1046.84|1044.84|0
1740705900000|2025-02-28 01:25:00|1047.8|1045.8|1043.16|1041.16|1048.01|1046.01|1043.16|1041.16|0
1740706200000|2025-02-28 01:30:00|1042.95|1040.95|1038.86|1036.46|1042.95|1040.95|1028.41|1026.11|0
1740706500000|2025-02-28 01:35:00|1038.44|1036.04|1043.89|1041.49|1044.53|1042.13|1038.44|1036.04|0
1740706800000|2025-02-28 01:40:00|1044.11|1041.71|1047.26|1044.86|1047.26|1044.86|1043.26|1040.86|0
1740707100000|2025-02-28 01:45:00|1047.05|1044.65|1045.15|1042.75|1047.26|1044.86|1044.41|1042.01|0
1740707400000|2025-02-28 01:50:00|1044.94|1042.54|1045.46|1043.06|1047.26|1044.86|1044.41|1042.01|0
1740707700000|2025-02-28 01:55:00|1045.57|1043.17|1043.05|1040.65|1046.62|1044.22|1042.84|1040.44|0
1740708000000|2025-02-28 02:00:00|1043.26|1040.86|1044.52|1042.12|1045.78|1043.38|1041.26|1038.86|0
1740708300000|2025-02-28 02:05:00|1044.73|1042.33|1044.83|1042.43|1047.25|1044.85|1043.26|1040.86|0
1740708600000|2025-02-28 02:10:00|1044.52|1042.12|1044.09|1041.69|1045.04|1042.64|1043.25|1040.85|0
1740708900000|2025-02-28 02:15:00|1044.3|1041.9|1043.04|1040.64|1044.3|1041.9|1041.99|1039.59|0
1740709200000|2025-02-28 02:20:00|1042.83|1040.43|1042.41|1040.01|1043.88|1041.48|1040.73|1038.33|0
1740709500000|2025-02-28 02:25:00|1042.62|1040.22|1045.77|1043.37|1045.77|1043.37|1042.2|1039.8|0
1740709800000|2025-02-28 02:30:00|1045.56|1043.16|1045.77|1043.37|1047.03|1044.63|1045.14|1042.74|0
1740710100000|2025-02-28 02:35:00|1045.45|1043.05|1040.31|1037.91|1045.98|1043.58|1039.26|1036.86|0
1740710400000|2025-02-28 02:40:00|1040.1|1037.7|1036.47|1034.47|1040.62|1038.22|1036.26|1034.26|0
1740710700000|2025-02-28 02:45:00|1036.89|1034.89|1035.63|1033.63|1040.25|1038.25|1035|1033|0
1740711000000|2025-02-28 02:50:00|1035.42|1033.42|1037.52|1035.52|1038.57|1036.57|1035.42|1033.42|0
1740711300000|2025-02-28 02:55:00|1037.31|1035.31|1037.52|1035.52|1039.4|1037.4|1037.1|1035.1|0
1740711600000|2025-02-28 03:00:00|1037.31|1035.31|1036.78|1034.78|1038.88|1036.88|1036.47|1034.47|0
1740711900000|2025-02-28 03:05:00|1036.89|1034.89|1037.93|1035.93|1039.4|1037.4|1036.47|1034.47|0
1740712200000|2025-02-28 03:10:00|1037.72|1035.72|1035.84|1033.84|1038.35|1036.35|1034.16|1032.16|0
1740712500000|2025-02-28 03:15:00|1036.04|1034.04|1033.28|1031.28|1036.25|1034.25|1031.44|1029.44|0
1740712800000|2025-02-28 03:20:00|1032.86|1030.86|1032.86|1030.86|1034.53|1032.53|1030.55|1028.55|0
1740713100000|2025-02-28 03:25:00|1033.17|1031.17|1035.16|1033.16|1036.42|1034.42|1033.17|1031.17|0
1740713400000|2025-02-28 03:30:00|1035.79|1033.79|1031.39|1029.39|1036.62|1034.62|1031.39|1029.39|0
1740713700000|2025-02-28 03:35:00|1030.55|1028.55|1031|1029|1031.74|1029.74|1028.81|1026.81|0
1740714000000|2025-02-28 03:40:00|1031.11|1029.11|1033.2|1031.2|1033.4|1031.4|1030.9|1028.9|0
1740714300000|2025-02-28 03:45:00|1032.99|1030.99|1028.18|1026.18|1034.03|1032.03|1027.76|1025.76|0
1740714600000|2025-02-28 03:50:00|1027.97|1025.97|1033.71|1031.71|1035.7|1033.7|1027.76|1025.76|0
1740714900000|2025-02-28 03:55:00|1033.82|1031.82|1033.82|1031.82|1034.03|1032.03|1031.94|1029.94|0
1740715200000|2025-02-28 04:00:00|1034.24|1032.24|1033.4|1031.4|1034.86|1032.86|1032.56|1030.56|0
1740715500000|2025-02-28 04:05:00|1033.19|1031.19|1033.82|1031.82|1036.43|1034.43|1032.14|1030.14|0
1740715800000|2025-02-28 04:10:00|1034.02|1032.02|1034.65|1032.65|1035.07|1033.07|1032.98|1030.98|0
1740716100000|2025-02-28 04:15:00|1035.07|1033.07|1036.95|1034.95|1037.16|1035.16|1034.86|1032.86|0
1740716400000|2025-02-28 04:20:00|1036.84|1034.84|1041.56|1039.56|1041.56|1039.56|1036.74|1034.74|0
1740716700000|2025-02-28 04:25:00|1041.77|1039.77|1042.38|1040.38|1042.38|1040.38|1040.72|1038.72|0
1740717000000|2025-02-28 04:30:00|1042.48|1040.48|1041.75|1039.75|1044.05|1042.05|1041.12|1039.12|0
1740717300000|2025-02-28 04:35:00|1041.33|1039.33|1042.16|1040.16|1043.21|1041.21|1041.33|1039.33|0
1740717600000|2025-02-28 04:40:00|1042.37|1040.37|1043.46|1041.46|1043.78|1041.78|1041.05|1039.05|0
1740717900000|2025-02-28 04:45:00|1043.57|1041.57|1043.99|1041.99|1046.51|1044.51|1043.57|1041.57|0
1740718200000|2025-02-28 04:50:00|1044.41|1042.41|1045.25|1043.25|1045.35|1043.35|1042.1|1040.1|0
1740718500000|2025-02-28 04:55:00|1045.04|1043.04|1043.46|1041.46|1045.25|1043.25|1042.1|1040.1|0
1740718800000|2025-02-28 05:00:00|1042.73|1040.73|1044.82|1042.82|1045.88|1043.88|1042.73|1040.73|0
1740719100000|2025-02-28 05:05:00|1045.03|1043.03|1046.6|1044.6|1047.14|1045.14|1045.03|1043.03|0
1740719400000|2025-02-28 05:10:00|1046.5|1044.5|1045.24|1043.24|1046.71|1044.71|1045.24|1043.24|0
1740719700000|2025-02-28 05:15:00|1045.34|1043.34|1044.61|1042.61|1045.66|1043.66|1044.19|1042.19|0
1740720000000|2025-02-28 05:20:00|1044.4|1042.4|1044.4|1042.4|1045.45|1043.45|1043.77|1041.77|0
1740720300000|2025-02-28 05:25:00|1044.19|1042.19|1043.14|1041.14|1044.19|1042.19|1042.51|1040.51|0
1740720600000|2025-02-28 05:30:00|1043.24|1041.24|1042.5|1040.5|1043.24|1041.24|1041.66|1039.66|0
1740720900000|2025-02-28 05:35:00|1042.71|1040.71|1043.76|1041.76|1044.07|1042.07|1042.29|1040.29|0
1740721200000|2025-02-28 05:40:00|1043.97|1041.97|1046.07|1044.07|1046.07|1044.07|1043.55|1041.55|0
1740721500000|2025-02-28 05:45:00|1045.86|1043.86|1045.44|1043.44|1046.07|1044.07|1044.6|1042.6|0
1740721800000|2025-02-28 05:50:00|1045.65|1043.65|1044.81|1042.81|1046.49|1044.49|1044.39|1042.39|0
1740722100000|2025-02-28 05:55:00|1044.39|1042.39|1043.97|1041.97|1045.23|1043.23|1043.76|1041.76|0
1740722400000|2025-02-28 06:00:00|1044.39|1042.39|1044.39|1042.39|1044.49|1042.49|1042.5|1040.5|0
1740722700000|2025-02-28 06:05:00|1044.18|1042.18|1044.59|1042.59|1045.44|1043.44|1043.54|1041.54|0
1740723000000|2025-02-28 06:10:00|1044.38|1042.38|1045.01|1043.01|1045.11|1043.11|1042.91|1040.91|0
1740723300000|2025-02-28 06:15:00|1045.22|1043.22|1047.74|1045.74|1048.06|1046.06|1044.8|1042.8|0
1740723600000|2025-02-28 06:20:00|1047.95|1045.95|1047.11|1045.11|1048.58|1046.58|1046.9|1044.9|0
1740723900000|2025-02-28 06:25:00|1046.9|1044.9|1046.69|1044.69|1047.95|1045.95|1046.48|1044.48|0
1740724200000|2025-02-28 06:30:00|1047.95|1045.95|1044.8|1042.8|1047.95|1045.95|1043.96|1041.96|0
1740724500000|2025-02-28 06:35:00|1044.59|1042.59|1045.01|1043.01|1045.22|1043.22|1042.49|1040.49|0
1740724800000|2025-02-28 06:40:00|1044.9|1042.9|1043.95|1041.95|1045.64|1043.64|1043.53|1041.53|0
1740725100000|2025-02-28 06:45:00|1043.74|1041.74|1044.94|1042.94|1045.63|1043.63|1042.69|1040.69|0
1740725400000|2025-02-28 06:50:00|1045.15|1043.15|1040.95|1038.95|1045.36|1043.36|1040.74|1038.74|0
1740725700000|2025-02-28 06:55:00|1041.16|1039.16|1040.11|1038.11|1041.16|1039.16|1039.27|1037.27|0
1740726000000|2025-02-28 07:00:00|1039.9|1037.9|1042.42|1040.42|1044.2|1042.2|1038.74|1036.74|0
1740726300000|2025-02-28 07:05:00|1042.52|1040.52|1040.32|1038.32|1042.84|1040.84|1038.85|1036.85|0
1740726600000|2025-02-28 07:10:00|1040.74|1038.74|1038.63|1036.63|1041.78|1039.78|1038|1036|0
1740726900000|2025-02-28 07:15:00|1038.73|1036.73|1039.89|1037.89|1040.62|1038.62|1037.37|1035.37|0
1740727200000|2025-02-28 07:20:00|1039.68|1037.68|1040.31|1038.31|1042.41|1040.41|1038.42|1036.42|0
1740727500000|2025-02-28 07:25:00|1040.52|1038.52|1038.84|1036.84|1041.88|1039.88|1038.63|1036.63|0
1740727800000|2025-02-28 07:30:00|1038.63|1036.63|1036.42|1034.42|1039.26|1037.26|1034.95|1032.95|0
1740728100000|2025-02-28 07:35:00|1036.53|1034.53|1040.83|1038.83|1040.83|1038.83|1036.53|1034.53|0
1740728400000|2025-02-28 07:40:00|1040.94|1038.94|1044.3|1042.3|1045.14|1043.14|1040.73|1038.73|0
1740728700000|2025-02-28 07:45:00|1044.72|1042.72|1045.14|1043.14|1046.19|1044.19|1044.72|1042.72|0
1740729000000|2025-02-28 07:50:00|1044.93|1042.93|1047.03|1045.03|1047.66|1045.66|1044.72|1042.72|0
1740729300000|2025-02-28 07:55:00|1047.24|1045.24|1047.45|1045.45|1048.5|1046.5|1046.6|1044.6|0
1740729600000|2025-02-28 08:00:00|1046.82|1044.82|1049.13|1047.13|1049.97|1047.97|1045.97|1043.97|0
1740729900000|2025-02-28 08:05:00|1049.34|1047.34|1050.18|1048.18|1050.39|1048.39|1047.44|1045.44|0
1740730200000|2025-02-28 08:10:00|1050.6|1048.6|1045.76|1043.76|1050.6|1048.6|1045.13|1043.13|0
1740730500000|2025-02-28 08:15:00|1045.97|1043.97|1048.91|1046.91|1049.55|1047.55|1045.97|1043.97|0
1740730800000|2025-02-28 08:20:00|1048.7|1046.7|1052.49|1050.49|1053.12|1051.12|1048.49|1046.49|0
1740731100000|2025-02-28 08:25:00|1052.7|1050.7|1052.7|1050.7|1054.18|1052.18|1051.86|1049.86|0
1740731400000|2025-02-28 08:30:00|1051.54|1049.54|1054.83|1052.83|1055.99|1053.99|1051.44|1049.44|0
1740731700000|2025-02-28 08:35:00|1054.62|1052.62|1054.62|1052.62|1055.67|1053.67|1053.14|1051.14|0
1740732000000|2025-02-28 08:40:00|1054.83|1052.83|1052.72|1050.72|1054.83|1052.83|1051.88|1049.88|0
1740732300000|2025-02-28 08:45:00|1052.93|1050.93|1051.66|1049.66|1053.14|1051.14|1051.24|1049.24|0
1740732600000|2025-02-28 08:50:00|1051.87|1049.87|1053.98|1051.98|1054.82|1052.82|1051.45|1049.45|0
1740732900000|2025-02-28 08:55:00|1053.77|1051.77|1053.98|1051.98|1055.03|1053.03|1053.14|1051.14|0
1740733200000|2025-02-28 09:00:00|1054.19|1052.19|1052.08|1050.08|1054.4|1052.4|1050.82|1048.82|0
1740733500000|2025-02-28 09:05:00|1052.5|1050.5|1054.19|1052.19|1055.45|1053.45|1052.08|1050.08|0
1740733800000|2025-02-28 09:10:00|1053.76|1051.76|1055.45|1053.45|1055.66|1053.66|1052.92|1050.92|0
1740734100000|2025-02-28 09:15:00|1055.24|1053.24|1054.82|1052.82|1057.98|1055.98|1054.6|1052.6|0
1740734400000|2025-02-28 09:20:00|1055.24|1053.24|1056.92|1054.92|1057.34|1055.34|1055.24|1053.24|0
1740734700000|2025-02-28 09:25:00|1056.71|1054.71|1057.13|1055.13|1057.34|1055.34|1055.66|1053.66|0
1740735000000|2025-02-28 09:30:00|1057.34|1055.34|1055.65|1053.65|1057.34|1055.34|1054.6|1052.6|0
1740735300000|2025-02-28 09:35:00|1055.44|1053.44|1055.02|1053.02|1055.55|1053.55|1053.23|1051.23|0
1740735600000|2025-02-28 09:40:00|1054.92|1052.92|1054.28|1052.28|1054.92|1052.92|1052.39|1050.39|0
1740735900000|2025-02-28 09:45:00|1054.07|1052.07|1054.28|1052.28|1054.92|1052.92|1053.02|1051.02|0
1740736200000|2025-02-28 09:50:00|1054.49|1052.49|1053.23|1051.23|1055.23|1053.23|1053.23|1051.23|0
1740736500000|2025-02-28 09:55:00|1053.44|1051.44|1053.65|1051.65|1053.65|1051.65|1051.96|1049.96|0
1740736800000|2025-02-28 10:00:00|1054.07|1052.07|1054.49|1052.49|1055.55|1053.55|1052.69|1050.69|0
1740737100000|2025-02-28 10:05:00|1054.28|1052.28|1053.86|1051.86|1055.54|1053.54|1053.22|1051.22|0
1740737400000|2025-02-28 10:10:00|1053.64|1051.64|1053.41|1051.41|1054.68|1052.68|1052.78|1050.78|0
1740737700000|2025-02-28 10:15:00|1053.2|1051.2|1054.88|1052.88|1055.52|1053.52|1052.36|1050.36|0
1740738000000|2025-02-28 10:20:00|1055.1|1053.1|1055.94|1053.94|1056.57|1054.57|1054.56|1052.56|0
1740738300000|2025-02-28 10:25:00|1055.73|1053.73|1053.83|1051.83|1055.94|1053.94|1053.19|1051.19|0
1740738600000|2025-02-28 10:30:00|1054.25|1052.25|1055.51|1053.51|1055.94|1053.94|1053.62|1051.62|0
1740738900000|2025-02-28 10:35:00|1055.4|1053.4|1056.67|1054.67|1057.2|1055.2|1054.88|1052.88|0
1740739200000|2025-02-28 10:40:00|1056.57|1054.57|1057.83|1055.83|1057.83|1055.83|1056.46|1054.46|0
1740739500000|2025-02-28 10:45:00|1057.62|1055.62|1058.46|1056.46|1058.89|1056.89|1057.2|1055.2|0
1740739800000|2025-02-28 10:50:00|1058.68|1056.68|1057.41|1055.41|1058.68|1056.68|1057.41|1055.41|0
1740740100000|2025-02-28 10:55:00|1057.2|1055.2|1055.51|1053.51|1057.2|1055.2|1055.51|1053.51|0
1740740400000|2025-02-28 11:00:00|1055.72|1053.72|1056.98|1054.98|1057.4|1055.4|1055.72|1053.72|0
1740740700000|2025-02-28 11:05:00|1057.19|1055.19|1057.61|1055.61|1057.83|1055.83|1056.14|1054.14|0
1740741000000|2025-02-28 11:10:00|1057.4|1055.4|1056.35|1054.35|1058.04|1056.04|1056.13|1054.13|0
1740741300000|2025-02-28 11:15:00|1056.56|1054.56|1057.19|1055.19|1057.4|1055.4|1055.92|1053.92|0
1740741600000|2025-02-28 11:20:00|1056.98|1054.98|1057.71|1055.71|1057.82|1055.82|1056.56|1054.56|0
1740741900000|2025-02-28 11:25:00|1057.82|1055.82|1058.24|1056.24|1058.88|1056.88|1057.82|1055.82|0
1740742200000|2025-02-28 11:30:00|1058.45|1056.45|1056.97|1054.97|1058.66|1056.66|1054.86|1052.86|0
1740742500000|2025-02-28 11:35:00|1056.55|1054.55|1057.18|1055.18|1057.28|1055.28|1055.71|1053.71|0
1740742800000|2025-02-28 11:40:00|1057.39|1055.39|1058.66|1056.66|1060.14|1058.14|1057.18|1055.18|0
1740743100000|2025-02-28 11:45:00|1058.45|1056.45|1056.97|1054.97|1058.66|1056.66|1056.76|1054.76|0
1740743400000|2025-02-28 11:50:00|1057.18|1055.18|1055.91|1053.91|1057.18|1055.18|1055.91|1053.91|0
1740743700000|2025-02-28 11:55:00|1056.33|1054.33|1056.97|1054.97|1057.39|1055.39|1055.91|1053.91|0
1740744000000|2025-02-28 12:00:00|1057.18|1055.18|1051.48|1049.48|1057.18|1055.18|1050.21|1048.21|0
1740744300000|2025-02-28 12:05:00|1051.06|1049.06|1051.27|1049.27|1051.69|1049.69|1047.69|1045.69|0
1740744600000|2025-02-28 12:10:00|1051.48|1049.48|1050.42|1048.42|1052.74|1050.74|1049.89|1047.89|0
1740744900000|2025-02-28 12:15:00|1049.58|1047.58|1053.16|1051.16|1054.85|1052.85|1049.58|1047.58|0
1740745200000|2025-02-28 12:20:00|1052.84|1050.84|1054.43|1052.43|1054.85|1052.85|1051.69|1049.69|0
1740745500000|2025-02-28 12:25:00|1054.64|1052.64|1052.32|1050.32|1054.64|1052.64|1051.89|1049.89|0
1740745800000|2025-02-28 12:30:00|1052.42|1050.42|1049.46|1047.46|1052.42|1050.42|1048.52|1046.52|0
1740746100000|2025-02-28 12:35:00|1049.57|1047.57|1048.36|1046.36|1050.89|1048.89|1047.1|1045.1|0
1740746400000|2025-02-28 12:40:00|1048.57|1046.57|1049.41|1047.41|1051.31|1049.31|1047.52|1045.52|0
1740746700000|2025-02-28 12:45:00|1049.51|1047.51|1051.73|1049.73|1052.15|1050.15|1049.41|1047.41|0
1740747000000|2025-02-28 12:50:00|1052.78|1050.78|1051.52|1049.52|1052.78|1050.78|1048.99|1046.99|0
1740747300000|2025-02-28 12:55:00|1051.41|1049.41|1052.36|1050.36|1053.41|1051.41|1050.67|1048.67|0
1740747600000|2025-02-28 13:00:00|1051.94|1049.94|1054.04|1052.04|1054.25|1052.25|1051.3|1049.3|0
1740747900000|2025-02-28 13:05:00|1053.72|1051.72|1051.93|1049.93|1054.04|1052.04|1050.67|1048.67|0
1740748200000|2025-02-28 13:10:00|1052.35|1050.35|1050.25|1048.25|1054.25|1052.25|1049.83|1047.83|0
1740748500000|2025-02-28 13:15:00|1049.61|1047.61|1048.56|1046.56|1050.67|1048.67|1047.93|1045.93|0
1740748800000|2025-02-28 13:20:00|1048.14|1046.14|1047.72|1045.72|1050.24|1048.24|1047.51|1045.51|0
1740749100000|2025-02-28 13:25:00|1047.51|1045.51|1047.72|1045.72|1048.14|1046.14|1044.56|1042.56|0
1740749400000|2025-02-28 13:30:00|1047.4|1045.4|1053.61|1051.61|1059.62|1057.62|1047.4|1045.4|0
1740749700000|2025-02-28 13:35:00|1053.19|1051.19|1054.66|1052.66|1058.67|1056.67|1052.35|1050.35|0
1740750000000|2025-02-28 13:40:00|1055.93|1053.93|1054.24|1052.24|1057.83|1055.83|1052.98|1050.98|0
1740750300000|2025-02-28 13:45:00|1055.09|1053.09|1053.4|1051.4|1055.51|1053.51|1051.92|1049.92|0
1740750600000|2025-02-28 13:50:00|1052.98|1050.98|1050.87|1048.87|1052.98|1050.98|1050.02|1048.02|0
1740750900000|2025-02-28 13:55:00|1050.66|1048.66|1049.18|1047.18|1051.5|1049.5|1048.76|1046.76|0
1740751200000|2025-02-28 14:00:00|1048.97|1046.97|1050.23|1048.23|1052.23|1050.23|1046.23|1044.23|0
1740751500000|2025-02-28 14:05:00|1049.81|1047.81|1050.86|1048.86|1051.28|1049.28|1049.18|1047.18|0
1740751800000|2025-02-28 14:10:00|1050.75|1048.75|1050.86|1048.86|1050.86|1048.86|1047.7|1045.7|0
1740752100000|2025-02-28 14:15:00|1050.65|1048.65|1050.75|1048.75|1052.97|1050.97|1049.39|1047.39|0
1740752400000|2025-02-28 14:20:00|1050.86|1048.86|1047.49|1045.49|1050.86|1048.86|1047.28|1045.28|0
1740752700000|2025-02-28 14:25:00|1046.65|1044.65|1043.05|1040.25|1048.94|1046.14|1042.42|1039.62|0
1740753000000|2025-02-28 14:30:00|1042.65|1040.65|1023.79|1020.99|1043.28|1041.28|1023.58|1020.78|0
1740753300000|2025-02-28 14:35:00|1027.82|1025.02|1043.83|1041.03|1046.14|1043.34|1026.57|1023.77|0
1740753600000|2025-02-28 14:40:00|1043.62|1040.82|1046.31|1043.51|1049.89|1047.09|1034.76|1031.96|0
1740753900000|2025-02-28 14:45:00|1046.73|1043.93|1040.76|1037.96|1047.78|1044.98|1038.16|1035.36|0
1740754200000|2025-02-28 14:50:00|1041.18|1038.38|1044.67|1041.87|1047.7|1044.9|1039.92|1037.12|0
1740754500000|2025-02-28 14:55:00|1045.51|1042.71|1047.43|1044.63|1047.85|1045.05|1036.5|1033.7|0
1740754800000|2025-02-28 15:00:00|1046.8|1044|1048.8|1046|1055.54|1052.74|1040.81|1038.01|0
1740755100000|2025-02-28 15:05:00|1048.59|1045.79|1052.18|1049.78|1053.64|1050.84|1042.07|1039.27|0
1740755400000|2025-02-28 15:10:00|1052.81|1050.41|1059.01|1056.61|1059.01|1056.61|1048.88|1046.48|0
1740755700000|2025-02-28 15:15:00|1058.8|1056.4|1047.62|1045.22|1059.64|1057.24|1046.78|1044.38|0
1740756000000|2025-02-28 15:20:00|1047.41|1045.01|1060.31|1057.91|1062|1059.6|1045.51|1043.11|0
1740756300000|2025-02-28 15:25:00|1060.52|1058.12|1066.04|1063.64|1066.04|1063.64|1059.88|1057.48|0
1740756600000|2025-02-28 15:30:00|1064.98|1062.58|1066.04|1063.64|1068.79|1066.39|1062.65|1060.25|0
1740756900000|2025-02-28 15:35:00|1066.46|1064.06|1060.96|1058.56|1066.88|1064.48|1056.73|1054.33|0
1740757200000|2025-02-28 15:40:00|1060.54|1058.14|1058.21|1055.81|1063.07|1060.67|1055.46|1053.06|0
1740757500000|2025-02-28 15:45:00|1058.42|1056.02|1059.26|1056.86|1065.19|1062.79|1056.94|1054.54|0
1740757800000|2025-02-28 15:50:00|1059.48|1057.08|1065.61|1063.21|1068.15|1065.75|1059.26|1056.86|0
1740758100000|2025-02-28 15:55:00|1065.4|1063|1070.27|1067.87|1070.69|1068.29|1064.55|1062.15|0
1740758400000|2025-02-28 16:00:00|1070.69|1068.29|1068.3|1065.9|1071.54|1069.14|1066.3|1063.9|0
1740758700000|2025-02-28 16:05:00|1067.99|1065.59|1066.93|1064.53|1071.17|1068.77|1063.97|1061.57|0
1740759000000|2025-02-28 16:10:00|1066.72|1064.32|1059.52|1057.12|1067.99|1065.59|1057.83|1055.43|0
1740759300000|2025-02-28 16:15:00|1059.73|1057.33|1056.03|1053.63|1059.73|1057.33|1048.7|1046.3|0
1740759600000|2025-02-28 16:20:00|1056.24|1053.84|1054.55|1052.15|1061.53|1059.13|1053.5|1051.1|0
1740759900000|2025-02-28 16:25:00|1054.34|1051.94|1047.04|1044.64|1055.61|1053.21|1046.41|1044.01|0
1740760200000|2025-02-28 16:30:00|1046.83|1044.43|1056.95|1054.55|1057.59|1055.19|1044.94|1042.54|0
1740760500000|2025-02-28 16:35:00|1057.37|1054.97|1059.27|1056.87|1062.23|1059.83|1055.26|1052.86|0
1740760800000|2025-02-28 16:40:00|1059.49|1057.09|1062.46|1060.06|1064.77|1062.37|1058.64|1056.24|0
1740761100000|2025-02-28 16:45:00|1062.04|1059.64|1064.58|1062.18|1066.27|1063.87|1059.72|1057.32|0
1740761400000|2025-02-28 16:50:00|1064.37|1061.97|1063.73|1061.33|1065.85|1063.45|1058.87|1056.47|0
1740761700000|2025-02-28 16:55:00|1063.94|1061.54|1058.23|1055.83|1063.94|1061.54|1056.12|1053.72|0
1740762000000|2025-02-28 17:00:00|1058.45|1056.05|1052.33|1049.93|1059.71|1057.31|1052.33|1049.93|0
1740762300000|2025-02-28 17:05:00|1052.75|1050.35|1053.02|1050.62|1055.76|1053.36|1050.27|1047.87|0
1740762600000|2025-02-28 17:10:00|1052.8|1050.4|1059.56|1057.16|1060.2|1057.8|1052.38|1049.98|0
1740762900000|2025-02-28 17:15:00|1059.35|1056.95|1064.39|1061.99|1064.81|1062.41|1056.99|1054.59|0
1740763200000|2025-02-28 17:20:00|1063.97|1061.57|1054.04|1051.64|1065.24|1062.84|1050.24|1047.84|0
1740763500000|2025-02-28 17:25:00|1054.46|1052.06|1054.88|1052.48|1058.47|1056.07|1053.4|1051|0
1740763800000|2025-02-28 17:30:00|1055.93|1053.53|1051.92|1049.52|1055.93|1053.53|1049.82|1047.42|0
1740764100000|2025-02-28 17:35:00|1051.81|1049.41|1051.29|1048.89|1053.4|1051|1048.34|1045.94|0
1740764400000|2025-02-28 17:40:00|1051.5|1049.1|1037.82|1035.42|1052.13|1049.73|1036.98|1034.58|0
1740764700000|2025-02-28 17:45:00|1040.34|1037.94|1031.74|1029.14|1042.86|1040.46|1031.74|1029.14|0
1740765000000|2025-02-28 17:50:00|1031.11|1028.51|1037.25|1034.65|1040.83|1038.23|1028.64|1026.04|0
1740765300000|2025-02-28 17:55:00|1036.41|1033.81|1025.71|1023.11|1036.41|1033.81|1025.08|1022.48|0
1740765600000|2025-02-28 18:00:00|1024.03|1021.43|1030.23|1027.63|1035.27|1032.67|1024.03|1021.43|0
1740765900000|2025-02-28 18:05:00|1030.65|1028.05|1028.56|1025.96|1031.7|1029.1|1027.3|1024.7|0
1740766200000|2025-02-28 18:10:00|1028.97|1026.37|1030.23|1027.63|1030.23|1027.63|1026.04|1023.44|0
1740766500000|2025-02-28 18:15:00|1030.44|1027.84|1019.07|1016.47|1034.97|1032.37|1018.24|1015.64|0
1740766800000|2025-02-28 18:20:00|1019.49|1016.89|1017.91|1015.31|1024.29|1021.69|1017.61|1015.01|0
1740767100000|2025-02-28 18:25:00|1018.54|1015.94|1036.11|1033.51|1036.32|1033.72|1018.54|1015.94|0
1740767400000|2025-02-28 18:30:00|1034.43|1031.83|1042|1039.4|1042.21|1039.61|1032.55|1029.95|0
1740767700000|2025-02-28 18:35:00|1041.79|1039.19|1046.2|1043.6|1047.04|1044.44|1041.05|1038.45|0
1740768000000|2025-02-28 18:40:00|1045.99|1043.39|1046.53|1043.93|1051.87|1049.27|1039.8|1037.2|0
1740768300000|2025-02-28 18:45:00|1046.32|1043.72|1044.42|1041.82|1047.58|1044.98|1041.9|1039.3|0
1740768600000|2025-02-28 18:50:00|1043.79|1041.19|1043.87|1041.27|1049.55|1046.95|1042.53|1039.93|0
1740768900000|2025-02-28 18:55:00|1044.29|1041.69|1027|1024.4|1044.92|1042.32|1027|1024.4|0
1740769200000|2025-02-28 19:00:00|1026.79|1024.19|1033.28|1030.68|1037.89|1035.29|1026.79|1024.19|0
1740769500000|2025-02-28 19:05:00|1033.49|1030.89|1036.5|1034.1|1039.47|1037.07|1033.28|1030.68|0
1740769800000|2025-02-28 19:10:00|1036.29|1033.89|1035.03|1032.63|1037.54|1035.14|1032.73|1030.33|0
1740770100000|2025-02-28 19:15:00|1034.82|1032.42|1045.72|1043.32|1045.93|1043.53|1034.82|1032.42|0
1740770400000|2025-02-28 19:20:00|1045.93|1043.53|1040.54|1038.14|1046.14|1043.74|1035.3|1032.9|0
1740770700000|2025-02-28 19:25:00|1040.75|1038.35|1044.53|1042.13|1045.79|1043.39|1040.75|1038.35|0
1740771000000|2025-02-28 19:30:00|1044.32|1041.92|1048.94|1046.54|1052.73|1050.33|1040.96|1038.56|0
1740771300000|2025-02-28 19:35:00|1049.15|1046.75|1055.18|1052.78|1058.35|1055.95|1047.26|1044.86|0
1740771600000|2025-02-28 19:40:00|1055.6|1053.2|1057.87|1055.47|1060.67|1058.27|1053.49|1051.09|0
1740771900000|2025-02-28 19:45:00|1058.3|1055.9|1061.43|1059.03|1063.12|1060.72|1056.57|1054.17|0
1740772200000|2025-02-28 19:50:00|1061.22|1058.82|1060.58|1058.18|1065.24|1062.84|1057.21|1054.81|0
1740772500000|2025-02-28 19:55:00|1060.8|1058.4|1064.18|1061.78|1065.23|1062.83|1059.1|1056.7|0
1740772800000|2025-02-28 20:00:00|1063.33|1060.93|1070.83|1068.43|1071.26|1068.86|1061.85|1059.45|0
1740773100000|2025-02-28 20:05:00|1070.62|1068.22|1072.32|1069.92|1074.43|1072.03|1068.72|1066.32|0
1740773400000|2025-02-28 20:10:00|1072.53|1070.13|1069.1|1066.7|1073.59|1071.19|1066.34|1063.94|0
1740773700000|2025-02-28 20:15:00|1068.88|1066.48|1066.55|1064.15|1071.64|1069.24|1066.13|1063.73|0
1740774000000|2025-02-28 20:20:00|1066.13|1063.73|1066.13|1063.73|1067.82|1065.42|1060.42|1058.02|0
1740774300000|2025-02-28 20:25:00|1065.92|1063.52|1076.94|1074.54|1076.94|1074.54|1065.92|1063.52|0
1740774600000|2025-02-28 20:30:00|1074.39|1071.99|1066.47|1064.07|1076.01|1073.61|1065.84|1063.44|0
1740774900000|2025-02-28 20:35:00|1066.26|1063.86|1072|1069.6|1074.12|1071.72|1062.45|1060.05|0
1740775200000|2025-02-28 20:40:00|1072.63|1070.23|1078.75|1076.35|1081.3|1078.9|1072.21|1069.81|0
1740775500000|2025-02-28 20:45:00|1078.33|1075.93|1085.79|1083.39|1085.79|1083.39|1076.84|1074.44|0
1740775800000|2025-02-28 20:50:00|1086.01|1083.61|1101.89|1099.29|1102.53|1099.93|1086.01|1083.61|0
1740776100000|2025-02-28 20:55:00|1102.1|1099.5|1113.66|1110.46|1121.38|1118.18|1102.1|1099.5|0
1740776400000|2025-02-28 21:00:00|1113.88|1110.68|1110.02|1106.82|1116.02|1112.82|1110.02|1106.82|0
1740776700000|2025-02-28 21:05:00|1109.17|1105.97|1112.16|1108.96|1113.87|1110.67|1106.82|1103.62|0
1740777000000|2025-02-28 21:10:00|1112.59|1109.39|1109.59|1106.39|1112.59|1109.39|1108.52|1105.32|0
1740964500000|2025-03-03 01:15:00|1108.8|1106.8|1108.8|1106.8|1108.8|1106.8|1108.8|1106.8|0
1740964800000|2025-03-03 01:20:00|1108.9|1106.9|1110.83|1108.83|1110.94|1108.94|1108.15|1106.15|0
1740965100000|2025-03-03 01:25:00|1110.72|1108.72|1111.9|1109.9|1112.65|1110.65|1109.87|1107.87|0
1740965400000|2025-03-03 01:30:00|1112.22|1110.22|1111.25|1109.25|1112.22|1110.22|1109.22|1107.22|0
1740965700000|2025-03-03 01:35:00|1111.15|1109.15|1109.43|1107.43|1111.58|1109.58|1107.29|1105.29|0
1740966000000|2025-03-03 01:40:00|1109.32|1107.32|1108.89|1106.89|1109.32|1107.32|1107.29|1105.29|0
1740966300000|2025-03-03 01:45:00|1109|1107|1112.86|1110.86|1113.72|1111.72|1108.36|1106.36|0
1740966600000|2025-03-03 01:50:00|1112.96|1110.96|1115.22|1113.22|1115.43|1113.43|1112.96|1110.96|0
1740966900000|2025-03-03 01:55:00|1115.43|1113.43|1116.5|1114.5|1117.36|1115.36|1115|1113|0
1740967200000|2025-03-03 02:00:00|1116.93|1114.93|1117.14|1115.14|1118|1116|1115.86|1113.86|0
1740967500000|2025-03-03 02:05:00|1117.03|1115.03|1117.67|1115.67|1119.5|1117.5|1116.28|1114.28|0
1740967800000|2025-03-03 02:10:00|1117.79|1115.79|1117.57|1115.57|1118.64|1116.64|1116.5|1114.5|0
1740968100000|2025-03-03 02:15:00|1117.78|1115.78|1116.71|1114.71|1118|1116|1116.07|1114.07|0
1740968400000|2025-03-03 02:20:00|1117.14|1115.14|1115.31|1113.31|1117.14|1115.14|1114.35|1112.35|0
1740968700000|2025-03-03 02:25:00|1115.42|1113.42|1113.7|1111.7|1116.38|1114.38|1113.49|1111.49|0
1740969000000|2025-03-03 02:30:00|1113.92|1111.92|1114.35|1112.35|1114.99|1112.99|1112.2|1110.2|0
1740969300000|2025-03-03 02:35:00|1114.45|1112.45|1115.63|1113.63|1116.7|1114.7|1114.45|1112.45|0
1740969600000|2025-03-03 02:40:00|1115.85|1113.85|1115.84|1113.84|1116.27|1114.27|1115.42|1113.42|0
1740969900000|2025-03-03 02:45:00|1115.73|1113.73|1115.84|1113.84|1116.92|1114.92|1114.56|1112.56|0
1740970200000|2025-03-03 02:50:00|1116.06|1114.06|1117.08|1115.08|1117.51|1115.51|1115.04|1113.04|0
1740970500000|2025-03-03 02:55:00|1116.87|1114.87|1114.5|1112.5|1117.08|1115.08|1113.64|1111.64|0
1740970800000|2025-03-03 03:00:00|1114.29|1112.29|1112.78|1110.78|1114.72|1112.72|1111.5|1109.5|0
1740971100000|2025-03-03 03:05:00|1113|1111|1111.28|1109.28|1113|1111|1110.85|1108.85|0
1740971400000|2025-03-03 03:10:00|1111.49|1109.49|1111.06|1109.06|1111.71|1109.71|1110.85|1108.85|0
1740971700000|2025-03-03 03:15:00|1110.95|1108.95|1110.63|1108.63|1112.14|1110.14|1110.42|1108.42|0
1740972000000|2025-03-03 03:20:00|1110.85|1108.85|1108.92|1106.92|1112.35|1110.35|1108.7|1106.7|0
1740972300000|2025-03-03 03:25:00|1109.13|1107.13|1111.06|1109.06|1111.49|1109.49|1108.7|1106.7|0
1740972600000|2025-03-03 03:30:00|1110.84|1108.84|1111.7|1109.7|1111.92|1109.92|1109.77|1107.77|0
1740972900000|2025-03-03 03:35:00|1111.49|1109.49|1112.99|1110.99|1113.2|1111.2|1111.49|1109.49|0
1740973200000|2025-03-03 03:40:00|1113.2|1111.2|1112.56|1110.56|1113.42|1111.42|1111.91|1109.91|0
1740973500000|2025-03-03 03:45:00|1112.45|1110.45|1113.41|1111.41|1113.84|1111.84|1112.45|1110.45|0
1740973800000|2025-03-03 03:50:00|1113.52|1111.52|1114.06|1112.06|1114.7|1112.7|1113.52|1111.52|0
1740974100000|2025-03-03 03:55:00|1114.27|1112.27|1114.91|1112.91|1115.34|1113.34|1114.06|1112.06|0
1740974400000|2025-03-03 04:00:00|1114.49|1112.49|1116.2|1114.2|1116.42|1114.42|1114.49|1112.49|0
1740974700000|2025-03-03 04:05:00|1115.56|1113.56|1116.85|1114.85|1116.85|1114.85|1114.48|1112.48|0
1740975000000|2025-03-03 04:10:00|1116.63|1114.63|1118.56|1116.56|1118.78|1116.78|1116.42|1114.42|0
1740975300000|2025-03-03 04:15:00|1118.67|1116.67|1118.56|1116.56|1118.99|1116.99|1117.92|1115.92|0
1740975600000|2025-03-03 04:20:00|1118.35|1116.35|1119.42|1117.42|1119.85|1117.85|1117.92|1115.92|0
1740975900000|2025-03-03 04:25:00|1119.64|1117.64|1119.74|1117.74|1120.07|1118.07|1118.77|1116.77|0
1740976200000|2025-03-03 04:30:00|1119.63|1117.63|1119.2|1117.2|1119.63|1117.63|1118.34|1116.34|0
1740976500000|2025-03-03 04:35:00|1119.42|1117.42|1118.77|1116.77|1120.06|1118.06|1118.45|1116.45|0
1740976800000|2025-03-03 04:40:00|1118.66|1116.66|1119.63|1117.63|1120.16|1118.16|1118.66|1116.66|0
1740977100000|2025-03-03 04:45:00|1119.52|1117.52|1120.06|1118.06|1120.06|1118.06|1118.98|1116.98|0
1740977400000|2025-03-03 04:50:00|1120.27|1118.27|1119.63|1117.63|1120.49|1118.49|1119.41|1117.41|0
1740977700000|2025-03-03 04:55:00|1119.84|1117.84|1121.13|1119.13|1121.35|1119.35|1119.84|1117.84|0
1740978000000|2025-03-03 05:00:00|1120.92|1118.92|1121.78|1119.78|1122.21|1120.21|1120.7|1118.7|0
1740978300000|2025-03-03 05:05:00|1121.88|1119.88|1120.27|1118.27|1122.21|1120.21|1120.05|1118.05|0
1740978600000|2025-03-03 05:10:00|1120.48|1118.48|1121.77|1119.77|1121.99|1119.99|1120.48|1118.48|0
1740978900000|2025-03-03 05:15:00|1121.88|1119.88|1122.85|1120.85|1123.28|1121.28|1121.56|1119.56|0
1740979200000|2025-03-03 05:20:00|1122.63|1120.63|1122.85|1120.85|1123.06|1121.06|1121.34|1119.34|0
1740979500000|2025-03-03 05:25:00|1123.06|1121.06|1123.71|1121.71|1124.57|1122.57|1122.85|1120.85|0
1740979800000|2025-03-03 05:30:00|1123.92|1121.92|1124.02|1122.02|1124.35|1122.35|1121.98|1119.98|0
1740980100000|2025-03-03 05:35:00|1124.13|1122.13|1125.64|1123.64|1125.86|1123.86|1124.13|1122.13|0
1740980400000|2025-03-03 05:40:00|1125.86|1123.86|1126.07|1124.07|1127.15|1125.15|1125.64|1123.64|0
1740980700000|2025-03-03 05:45:00|1125.64|1123.64|1124.76|1122.76|1126.7|1124.7|1124.76|1122.76|0
1740981000000|2025-03-03 05:50:00|1124.98|1122.98|1124.97|1122.97|1125.62|1123.62|1124.76|1122.76|0
1740981300000|2025-03-03 05:55:00|1125.19|1123.19|1125.83|1123.83|1126.05|1124.05|1125.19|1123.19|0
1740981600000|2025-03-03 06:00:00|1125.62|1123.62|1125.19|1123.19|1125.62|1123.62|1123.68|1121.68|0
1740981900000|2025-03-03 06:05:00|1125.4|1123.4|1123.03|1121.03|1125.4|1123.4|1122.6|1120.6|0
1740982200000|2025-03-03 06:10:00|1122.82|1120.82|1122.39|1120.39|1123.25|1121.25|1121.53|1119.53|0
1740982500000|2025-03-03 06:15:00|1122.27|1120.27|1121.96|1119.96|1122.82|1120.82|1121.63|1119.63|0
1740982800000|2025-03-03 06:20:00|1122.17|1120.17|1121.95|1119.95|1122.82|1120.82|1120.88|1118.88|0
1740983100000|2025-03-03 06:25:00|1121.84|1119.84|1122.81|1120.81|1123.24|1121.24|1121.84|1119.84|0
1740983400000|2025-03-03 06:30:00|1123.03|1121.03|1121.74|1119.74|1123.89|1121.89|1121.52|1119.52|0
1740983700000|2025-03-03 06:35:00|1121.95|1119.95|1124.1|1122.1|1124.53|1122.53|1121.84|1119.84|0
1740984000000|2025-03-03 06:40:00|1123.99|1121.99|1125.39|1123.39|1125.39|1123.39|1123.02|1121.02|0
1740984300000|2025-03-03 06:45:00|1125.18|1123.18|1126.9|1124.9|1127.54|1125.54|1124.53|1122.53|0
1740984600000|2025-03-03 06:50:00|1126.68|1124.68|1128.4|1126.4|1129.91|1127.91|1126.04|1124.04|0
1740984900000|2025-03-03 06:55:00|1128.62|1126.62|1127.54|1125.54|1128.62|1126.62|1126.68|1124.68|0
1740985200000|2025-03-03 07:00:00|1128.4|1126.4|1124.74|1122.74|1128.4|1126.4|1124.1|1122.1|0
1740985500000|2025-03-03 07:05:00|1124.31|1122.31|1122.59|1120.59|1124.95|1122.95|1122.26|1120.26|0
1740985800000|2025-03-03 07:10:00|1123.02|1121.02|1122.16|1120.16|1123.55|1121.55|1121.73|1119.73|0
1740986100000|2025-03-03 07:15:00|1122.37|1120.37|1122.8|1120.8|1123.45|1121.45|1121.94|1119.94|0
1740986400000|2025-03-03 07:20:00|1122.69|1120.69|1119.79|1117.79|1123.23|1121.23|1119.36|1117.36|0
1740986700000|2025-03-03 07:25:00|1120|1118|1116.13|1114.13|1120.11|1118.11|1115.16|1113.16|0
1740987000000|2025-03-03 07:30:00|1116.78|1114.78|1120.32|1118.32|1120.43|1118.43|1115.92|1113.92|0
1740987300000|2025-03-03 07:35:00|1120.43|1118.43|1122.58|1120.58|1122.79|1120.79|1119.78|1117.78|0
1740987600000|2025-03-03 07:40:00|1122.79|1120.79|1123.44|1121.44|1123.87|1121.87|1122.25|1120.25|0
1740987900000|2025-03-03 07:45:00|1123.87|1121.87|1122.68|1120.68|1124.08|1122.08|1122.36|1120.36|0
1740988200000|2025-03-03 07:50:00|1122.79|1120.79|1121.93|1119.93|1124.3|1122.3|1121.93|1119.93|0
1740988500000|2025-03-03 07:55:00|1121.71|1119.71|1120.21|1118.21|1121.71|1119.71|1119.35|1117.35|0
1740988800000|2025-03-03 08:00:00|1120.64|1118.64|1124.72|1122.72|1124.94|1122.94|1119.13|1117.13|0
1740989100000|2025-03-03 08:05:00|1124.94|1122.94|1125.15|1123.15|1126.66|1124.66|1123|1121|0
1740989400000|2025-03-03 08:10:00|1125.26|1123.26|1122.79|1120.79|1126.01|1124.01|1122.57|1120.57|0
1740989700000|2025-03-03 08:15:00|1123|1121|1117.51|1115.51|1123.65|1121.65|1117.19|1115.19|0
1740990000000|2025-03-03 08:20:00|1117.62|1115.62|1114.19|1112.19|1118.48|1116.48|1113.97|1111.97|0
1740990300000|2025-03-03 08:25:00|1113.97|1111.97|1111.18|1109.18|1114.62|1112.62|1107.75|1105.75|0
1740990600000|2025-03-03 08:30:00|1110.54|1108.54|1112.36|1110.36|1113.33|1111.33|1108.82|1106.82|0
1740990900000|2025-03-03 08:35:00|1112.26|1110.26|1115.48|1113.48|1115.91|1113.91|1111.4|1109.4|0
1740991200000|2025-03-03 08:40:00|1115.69|1113.69|1119.34|1117.34|1121.06|1119.06|1115.26|1113.26|0
1740991500000|2025-03-03 08:45:00|1120.42|1118.42|1116.65|1114.65|1120.73|1118.73|1115.15|1113.15|0
1740991800000|2025-03-03 08:50:00|1116.55|1114.55|1114.72|1112.72|1117.41|1115.41|1114.62|1112.62|0
1740992100000|2025-03-03 08:55:00|1114.83|1112.83|1116.76|1114.76|1117.19|1115.19|1114.83|1112.83|0
1740992400000|2025-03-03 09:00:00|1116.98|1114.98|1115.69|1113.69|1117.19|1115.19|1113.97|1111.97|0
1740992700000|2025-03-03 09:05:00|1115.57|1113.57|1113.97|1111.97|1116.76|1114.76|1113.11|1111.11|0
1740993000000|2025-03-03 09:10:00|1114.29|1112.29|1116.33|1114.33|1117.19|1115.19|1113.97|1111.97|0
1740993300000|2025-03-03 09:15:00|1116.11|1114.11|1120.62|1118.62|1121.05|1119.05|1116.11|1114.11|0
1740993600000|2025-03-03 09:20:00|1120.84|1118.84|1121.05|1119.05|1121.48|1119.48|1119.33|1117.33|0
1740993900000|2025-03-03 09:25:00|1120.84|1118.84|1121.05|1119.05|1122.12|1120.12|1119.97|1117.97|0
1740994200000|2025-03-03 09:30:00|1121.15|1119.15|1123.63|1121.63|1123.63|1121.63|1121.15|1119.15|0
1740994500000|2025-03-03 09:35:00|1123.41|1121.41|1124.06|1122.06|1124.7|1122.7|1122.12|1120.12|0
1740994800000|2025-03-03 09:40:00|1123.84|1121.84|1124.8|1122.8|1125.13|1123.13|1123.41|1121.41|0
1740995100000|2025-03-03 09:45:00|1124.7|1122.7|1126.64|1124.64|1127.5|1125.5|1124.05|1122.05|0
1740995400000|2025-03-03 09:50:00|1126.85|1124.85|1129.86|1127.86|1130.18|1128.18|1126.42|1124.42|0
1740995700000|2025-03-03 09:55:00|1130.08|1128.08|1130.08|1128.08|1130.72|1128.72|1129|1127|0
1740996000000|2025-03-03 10:00:00|1130.29|1128.29|1128.78|1126.78|1131.37|1129.37|1127.92|1125.92|0
1740996300000|2025-03-03 10:05:00|1129|1127|1127.06|1125.06|1129|1127|1126.85|1124.85|0
1740996600000|2025-03-03 10:10:00|1126.85|1124.85|1125.34|1123.34|1127.49|1125.49|1125.34|1123.34|0
1740996900000|2025-03-03 10:15:00|1125.55|1123.55|1124.48|1122.48|1126.84|1124.84|1124.48|1122.48|0
1740997200000|2025-03-03 10:20:00|1124.79|1122.79|1124.69|1122.69|1126.63|1124.63|1124.26|1122.26|0
1740997500000|2025-03-03 10:25:00|1124.36|1122.36|1125.55|1123.55|1125.76|1123.76|1124.04|1122.04|0
1740997800000|2025-03-03 10:30:00|1125.76|1123.76|1127.27|1125.27|1127.27|1125.27|1125.33|1123.33|0
1740998100000|2025-03-03 10:35:00|1126.62|1124.62|1129.85|1127.85|1129.85|1127.85|1126.62|1124.62|0
1740998400000|2025-03-03 10:40:00|1129.64|1127.64|1128.99|1126.99|1130.07|1128.07|1128.99|1126.99|0
1740998700000|2025-03-03 10:45:00|1128.88|1126.88|1129.85|1127.85|1129.85|1127.85|1128.77|1126.77|0
1740999000000|2025-03-03 10:50:00|1129.74|1127.74|1129.85|1127.85|1130.28|1128.28|1128.99|1126.99|0
1740999300000|2025-03-03 10:55:00|1129.63|1127.63|1130.06|1128.06|1130.28|1128.28|1128.77|1126.77|0
1740999600000|2025-03-03 11:00:00|1130.28|1128.28|1130.71|1128.71|1130.71|1128.71|1128.99|1126.99|0
1740999900000|2025-03-03 11:05:00|1130.49|1128.49|1133.08|1131.08|1133.51|1131.51|1130.38|1128.38|0
1741000200000|2025-03-03 11:10:00|1132.86|1130.86|1132.64|1130.64|1133.18|1131.18|1130.49|1128.49|0
1741000500000|2025-03-03 11:15:00|1132.86|1130.86|1131.78|1129.78|1132.86|1130.86|1131.13|1129.13|0
1741000800000|2025-03-03 11:20:00|1132|1130|1133.07|1131.07|1133.29|1131.29|1131.13|1129.13|0
1741001100000|2025-03-03 11:25:00|1132.64|1130.64|1133.93|1131.93|1134.15|1132.15|1132.43|1130.43|0
1741001400000|2025-03-03 11:30:00|1133.72|1131.72|1133.29|1131.29|1134.25|1132.25|1132.85|1130.85|0
1741001700000|2025-03-03 11:35:00|1133.17|1131.17|1130.91|1128.91|1133.17|1131.17|1130.7|1128.7|0
1741002000000|2025-03-03 11:40:00|1131.13|1129.13|1133.28|1131.28|1133.71|1131.71|1131.13|1129.13|0
1741002300000|2025-03-03 11:45:00|1133.07|1131.07|1133.5|1131.5|1133.5|1131.5|1132.42|1130.42|0
1741002600000|2025-03-03 11:50:00|1133.28|1131.28|1134.57|1132.57|1134.57|1132.57|1132.85|1130.85|0
1741002900000|2025-03-03 11:55:00|1134.79|1132.79|1135.65|1133.65|1136.3|1134.3|1133.28|1131.28|0
1741003200000|2025-03-03 12:00:00|1134.79|1132.79|1141.04|1139.04|1141.05|1139.05|1134.14|1132.14|0
1741003500000|2025-03-03 12:05:00|1141.26|1139.26|1141.46|1139.46|1142.99|1140.99|1140.4|1138.4|0
1741003800000|2025-03-03 12:10:00|1141.24|1139.24|1144.91|1142.91|1145.56|1143.56|1139.73|1137.73|0
1741004100000|2025-03-03 12:15:00|1145.13|1143.13|1142.1|1140.1|1145.99|1143.99|1141.45|1139.45|0
1741004400000|2025-03-03 12:20:00|1141.88|1139.88|1144.48|1142.48|1145.77|1143.77|1141.88|1139.88|0
1741004700000|2025-03-03 12:25:00|1144.91|1142.91|1141.23|1139.23|1144.91|1142.91|1140.15|1138.15|0
1741005000000|2025-03-03 12:30:00|1141.02|1139.02|1139.29|1137.29|1142.31|1140.31|1138.43|1136.43|0
1741005300000|2025-03-03 12:35:00|1139.51|1137.51|1139.5|1137.5|1140.15|1138.15|1138.21|1136.21|0
1741005600000|2025-03-03 12:40:00|1139.29|1137.29|1139.5|1137.5|1139.72|1137.72|1137.99|1135.99|0
1741005900000|2025-03-03 12:45:00|1139.72|1137.72|1139.72|1137.72|1140.37|1138.37|1138.86|1136.86|0
1741006200000|2025-03-03 12:50:00|1139.93|1137.93|1138.64|1136.64|1141.01|1139.01|1138.21|1136.21|0
1741006500000|2025-03-03 12:55:00|1138.42|1136.42|1139.45|1136.25|1140.75|1137.55|1137.13|1134.74|0
1741006800000|2025-03-03 13:00:00|1140.1|1136.9|1137.51|1134.31|1140.53|1137.33|1137.29|1134.09|0
1741007100000|2025-03-03 13:05:00|1137.72|1134.52|1136.14|1133.94|1138.02|1135.52|1135.93|1133.66|0
1741007400000|2025-03-03 13:10:00|1135.93|1133.73|1134.2|1132|1136.14|1133.94|1133.44|1131.24|0
1741007700000|2025-03-03 13:15:00|1133.99|1131.79|1134.2|1132|1134.85|1132.65|1133.12|1130.92|0
1741008000000|2025-03-03 13:20:00|1134.42|1132.22|1136.57|1134.37|1136.79|1134.59|1132.69|1130.49|0
1741008300000|2025-03-03 13:25:00|1136.79|1134.59|1137|1134.8|1137.65|1135.45|1136.14|1133.94|0
1741008600000|2025-03-03 13:30:00|1136.79|1134.59|1133.98|1131.78|1136.79|1134.59|1131.4|1129.2|0
1741008900000|2025-03-03 13:35:00|1133.77|1131.57|1130.9|1128.7|1133.77|1131.57|1130.04|1127.84|0
1741009200000|2025-03-03 13:40:00|1131.12|1128.92|1131.55|1129.35|1131.98|1129.78|1129.18|1126.98|0
1741009500000|2025-03-03 13:45:00|1130.9|1128.7|1132.84|1130.64|1133.06|1130.86|1130.9|1128.7|0
1741009800000|2025-03-03 13:50:00|1132.95|1130.75|1133.06|1130.86|1133.81|1131.61|1129.18|1126.98|0
1741010100000|2025-03-03 13:55:00|1132.62|1130.42|1133.05|1130.85|1134.13|1131.93|1131.33|1129.13|0
1741010400000|2025-03-03 14:00:00|1132.19|1129.99|1137.15|1134.95|1137.37|1135.17|1131.76|1129.56|0
1741010700000|2025-03-03 14:05:00|1137.37|1135.17|1137.58|1135.38|1139.31|1137.11|1136.94|1134.74|0
1741011000000|2025-03-03 14:10:00|1137.37|1135.17|1135.85|1133.65|1137.8|1135.6|1134.34|1132.14|0
1741011300000|2025-03-03 14:15:00|1136.29|1134.09|1137.86|1135.66|1139.09|1136.89|1135.74|1133.54|0
1741011600000|2025-03-03 14:20:00|1138.07|1135.87|1135.8|1133.6|1138.29|1136.09|1135.27|1133.07|0
1741011900000|2025-03-03 14:25:00|1134.41|1131.33|1132.69|1129.61|1135.06|1131.98|1131.39|1128.31|0
1741012200000|2025-03-03 14:30:00|1132.25|1130.05|1138.93|1136.73|1142.82|1140.62|1129.23|1127.03|0
1741012500000|2025-03-03 14:35:00|1139.15|1136.95|1125.35|1123.15|1140.23|1138.03|1123.63|1121.43|0
1741012800000|2025-03-03 14:40:00|1125.78|1123.58|1122.12|1119.92|1129.01|1126.81|1119.76|1117.56|0
1741013100000|2025-03-03 14:45:00|1121.36|1119.16|1116.41|1114.21|1128.03|1125.83|1115.12|1112.92|0
1741013400000|2025-03-03 14:50:00|1116.62|1114.42|1113.69|1111.49|1119.28|1117.08|1111.55|1109.35|0
1741013700000|2025-03-03 14:55:00|1114.34|1112.14|1101.65|1099.45|1114.98|1112.78|1101.65|1099.45|0
1741014000000|2025-03-03 15:00:00|1099.94|1097.74|1103.57|1100.97|1104.86|1102.26|1086.81|1084.61|0
1741014300000|2025-03-03 15:05:00|1104.64|1102.04|1096.73|1094.13|1109.35|1106.75|1095|1092.4|0
1741014600000|2025-03-03 15:10:00|1096.09|1093.49|1096.51|1093.91|1106.99|1104.39|1094.16|1091.56|0
1741014900000|2025-03-03 15:15:00|1095.87|1093.27|1098.22|1095.62|1100.36|1097.76|1092.67|1090.07|0
1741015200000|2025-03-03 15:20:00|1097.79|1095.19|1106.97|1104.37|1112.33|1109.73|1097.79|1095.19|0
1741015500000|2025-03-03 15:25:00|1106.75|1104.15|1114.59|1112.19|1115.02|1112.62|1106.11|1103.51|0
1741015800000|2025-03-03 15:30:00|1113.94|1111.54|1114.51|1112.11|1119.1|1116.7|1109.65|1107.25|0
1741016100000|2025-03-03 15:35:00|1114.3|1111.9|1110.86|1108.46|1114.94|1112.54|1102.72|1100.32|0
1741016400000|2025-03-03 15:40:00|1111.29|1108.89|1123.32|1120.92|1123.32|1120.92|1107.43|1105.03|0
1741016700000|2025-03-03 15:45:00|1122.67|1120.27|1108.2|1105.8|1122.67|1120.27|1105.63|1103.23|0
1741017000000|2025-03-03 15:50:00|1108.85|1106.45|1112.28|1109.88|1114.85|1112.45|1106.49|1104.09|0
1741017300000|2025-03-03 15:55:00|1112.49|1110.09|1099.62|1097.22|1113.99|1111.59|1098.12|1095.72|0
1741017600000|2025-03-03 16:00:00|1101.97|1099.57|1105.63|1103.23|1107.76|1105.36|1100.26|1097.86|0
1741017900000|2025-03-03 16:05:00|1106.06|1103.66|1103.7|1101.3|1109.27|1106.87|1101.77|1099.37|0
1741018200000|2025-03-03 16:10:00|1104.55|1102.15|1106.7|1104.3|1108.84|1106.44|1098.34|1095.94|0
1741018500000|2025-03-03 16:15:00|1107.13|1104.73|1110.13|1107.73|1110.56|1108.16|1103.27|1100.87|0
1741018800000|2025-03-03 16:20:00|1109.7|1107.3|1116.77|1114.37|1118.06|1115.66|1108.41|1106.01|0
1741019100000|2025-03-03 16:25:00|1116.56|1114.16|1100.28|1097.88|1116.99|1114.59|1099.64|1097.24|0
1741019400000|2025-03-03 16:30:00|1100.49|1098.09|1099.21|1096.81|1103.27|1100.87|1098.14|1095.74|0
1741019700000|2025-03-03 16:35:00|1098.78|1096.38|1093.65|1091.25|1102.63|1100.23|1091.72|1089.32|0
1741020000000|2025-03-03 16:40:00|1093.43|1091.03|1090.82|1088.42|1095.3|1092.9|1089.54|1087.14|0
1741020300000|2025-03-03 16:45:00|1090.6|1088.2|1101.72|1099.32|1102.14|1099.74|1090.18|1087.78|0
1741020600000|2025-03-03 16:50:00|1101.29|1098.89|1104.77|1102.37|1107.13|1104.73|1101.29|1098.89|0
1741020900000|2025-03-03 16:55:00|1105.62|1103.22|1105.41|1103.01|1108.41|1106.01|1103.91|1101.51|0
1741021200000|2025-03-03 17:00:00|1104.12|1101.72|1105.62|1103.22|1106.91|1104.51|1102.41|1100.01|0
1741021500000|2025-03-03 17:05:00|1105.41|1103.01|1106.69|1104.29|1111.2|1108.8|1104.98|1102.58|0
1741021800000|2025-03-03 17:10:00|1106.91|1104.51|1110.12|1107.72|1112.05|1109.65|1106.8|1104.4|0
1741022100000|2025-03-03 17:15:00|1110.55|1108.15|1113.56|1111.16|1114.63|1112.23|1107.12|1104.72|0
1741022400000|2025-03-03 17:20:00|1113.77|1111.37|1112.46|1110.06|1115.06|1112.66|1111.41|1109.01|0
1741022700000|2025-03-03 17:25:00|1112.24|1109.84|1111.38|1108.98|1114.39|1111.99|1108.6|1106.2|0
1741023000000|2025-03-03 17:30:00|1111.6|1109.2|1109.02|1106.62|1113.1|1110.7|1107.95|1105.55|0
1741023300000|2025-03-03 17:35:00|1108.81|1106.41|1110.94|1108.54|1111.58|1109.18|1106.02|1103.62|0
1741023600000|2025-03-03 17:40:00|1111.15|1108.75|1110.5|1108.1|1115.12|1112.72|1109.65|1107.25|0
1741023900000|2025-03-03 17:45:00|1110.72|1108.32|1107.07|1104.67|1110.72|1108.32|1102.36|1099.96|0
1741024200000|2025-03-03 17:50:00|1106.43|1104.03|1098.71|1096.31|1107.5|1105.1|1098.5|1096.1|0
1741024500000|2025-03-03 17:55:00|1098.29|1095.89|1096.99|1094.59|1099.57|1097.17|1091.42|1089.02|0
1741024800000|2025-03-03 18:00:00|1096.14|1093.74|1091.65|1089.25|1097.63|1095.23|1090.79|1088.39|0
1741025100000|2025-03-03 18:05:00|1090.79|1088.39|1079.29|1076.89|1090.79|1088.39|1077.8|1075.4|0
1741025400000|2025-03-03 18:10:00|1078.43|1076.03|1073.54|1071.14|1078.65|1076.25|1071.84|1069.44|0
1741025700000|2025-03-03 18:15:00|1073.22|1070.82|1076.73|1074.33|1079.28|1076.88|1072.69|1070.29|0
1741026000000|2025-03-03 18:20:00|1076.94|1074.54|1079.28|1076.88|1081.2|1078.8|1073.11|1070.71|0
1741026300000|2025-03-03 18:25:00|1078.96|1076.56|1062.55|1060.15|1078.96|1076.56|1061.02|1058.62|0
1741026600000|2025-03-03 18:30:00|1062.12|1059.72|1059.65|1057.25|1068.77|1066.37|1059.02|1056.62|0
1741026900000|2025-03-03 18:35:00|1060.71|1058.31|1059.65|1057.25|1064.95|1062.55|1058.17|1055.77|0
1741027200000|2025-03-03 18:40:00|1059.23|1056.83|1066.22|1063.82|1068.76|1066.36|1059.02|1056.62|0
1741027500000|2025-03-03 18:45:00|1066.01|1063.61|1068.86|1066.46|1078.54|1076.14|1061.13|1058.73|0
1741027800000|2025-03-03 18:50:00|1068.34|1065.94|1068.97|1066.57|1074.71|1072.31|1066|1063.6|0
1741028100000|2025-03-03 18:55:00|1068.34|1065.94|1072.58|1070.18|1074.28|1071.88|1064.52|1062.12|0
1741028400000|2025-03-03 19:00:00|1071.09|1068.69|1076.83|1074.43|1081.3|1078.9|1070.88|1068.48|0
1741028700000|2025-03-03 19:05:00|1077.04|1074.64|1077.47|1075.07|1079.6|1077.2|1074.07|1071.67|0
1741029000000|2025-03-03 19:10:00|1077.04|1074.64|1073.85|1071.45|1079.17|1076.77|1073|1070.6|0
1741029300000|2025-03-03 19:15:00|1074.28|1071.88|1066.09|1063.69|1075.34|1072.94|1064.61|1062.21|0
1741029600000|2025-03-03 19:20:00|1065.67|1063.27|1069.06|1066.66|1072.46|1070.06|1065.67|1063.27|0
1741029900000|2025-03-03 19:25:00|1068.85|1066.45|1065.71|1063.31|1069.27|1066.87|1063.97|1061.57|0
1741030200000|2025-03-03 19:30:00|1065.5|1063.1|1074.66|1072.26|1077.43|1075.03|1065.5|1063.1|0
1741030500000|2025-03-03 19:35:00|1074.45|1072.05|1076.36|1073.96|1076.58|1074.18|1068.5|1066.1|0
1741030800000|2025-03-03 19:40:00|1077|1074.6|1081.47|1079.07|1084.67|1082.27|1077|1074.6|0
1741031100000|2025-03-03 19:45:00|1079.98|1077.58|1067.22|1064.82|1080.62|1078.22|1067.01|1064.61|0
1741031400000|2025-03-03 19:50:00|1067.01|1064.61|1052.4|1050|1070.83|1068.43|1046.06|1043.66|0
1741031700000|2025-03-03 19:55:00|1052.19|1049.79|1045.49|1042.69|1058.4|1056|1045.07|1042.27|0
1741032000000|2025-03-03 20:00:00|1044.86|1042.06|1031.59|1028.79|1044.86|1042.06|1025.29|1022.49|0
1741032300000|2025-03-03 20:05:00|1031.38|1028.58|1025.03|1022.23|1034.32|1031.52|1021.66|1018.86|0
1741032600000|2025-03-03 20:10:00|1025.45|1022.65|1021.27|1018.27|1027.13|1024.33|1013.62|1010.62|0
1741032900000|2025-03-03 20:15:00|1020.85|1017.85|1018.14|1015.14|1028.6|1025.6|1017.72|1014.72|0
1741033200000|2025-03-03 20:20:00|1018.35|1015.35|1012.08|1009.08|1021.48|1018.48|1011.67|1008.67|0
1741033500000|2025-03-03 20:25:00|1012.29|1009.29|1006.39|1003.39|1014.38|1011.38|1003.81|1000.81|0
1741033800000|2025-03-03 20:30:00|1006.6|1003.6|1007.85|1004.85|1017.02|1014.02|1006.39|1003.39|0
1741034100000|2025-03-03 20:35:00|1007.43|1004.43|1001.56|998.56|1009.93|1006.93|1000.94|997.94|0
1741034400000|2025-03-03 20:40:00|1001.77|998.77|1003.57|1000.57|1004.6|1001.6|996.64|993.64|0
1741034700000|2025-03-03 20:45:00|1001.91|998.91|1012.86|1009.86|1015.77|1012.77|1001.49|998.49|0
1741035000000|2025-03-03 20:50:00|1011.4|1008.4|1017.23|1014.23|1017.23|1014.23|1008.7|1005.7|0
1741035300000|2025-03-03 20:55:00|1015.98|1012.98|1030.35|1027.35|1030.35|1027.35|1015.98|1012.98|0
1741035600000|2025-03-03 21:00:00|1029.72|1026.72|1036.63|1033.63|1036.63|1033.63|1029.72|1026.72|0
1741035900000|2025-03-03 21:05:00|1036|1033|1034.53|1031.53|1036.21|1033.21|1033.49|1030.49|0
1741036200000|2025-03-03 21:10:00|1035.37|1032.37|1035.79|1032.79|1037.26|1034.26|1033.48|1030.48|0
1741036500000|2025-03-03 21:15:00|1036|1033|1038.72|1035.72|1040.82|1037.82|1035.58|1032.58|0
1741036800000|2025-03-03 21:20:00|1038.93|1035.93|1038.93|1035.93|1038.93|1035.93|1037.04|1034.04|0
1741037100000|2025-03-03 21:25:00|1038.4|1035.4|1039.56|1036.56|1039.77|1036.77|1038.4|1035.4|0
1741037400000|2025-03-03 21:30:00|1039.77|1036.77|1038.72|1035.72|1040.71|1037.71|1038.09|1035.09|0
1741037700000|2025-03-03 21:35:00|1038.93|1035.93|1039.56|1036.56|1041.03|1038.03|1038.51|1035.51|0
1741038000000|2025-03-03 21:40:00|1039.77|1036.77|1039.77|1036.77|1040.19|1037.19|1039.35|1036.35|0
1741038300000|2025-03-03 21:45:00|1039.98|1036.98|1039.55|1036.55|1039.98|1036.98|1038.71|1035.71|0
1741038600000|2025-03-03 21:50:00|1039.34|1036.34|1039.13|1036.13|1039.76|1036.76|1039.02|1036.02|0
1741038900000|2025-03-03 21:55:00|1039.73|1035.53|1040.02|1035.82|1040.78|1036.58|1039.52|1035.32|0
1741039200000|2025-03-03 22:00:00|1040.03|1035.83|1039.81|1035.61|1040.31|1036.11|1039.7|1035.5|0
1741039500000|2025-03-03 22:05:00|1039.72|1035.52|1039.27|1035.07|1040.16|1035.96|1039.2|1035|0
1741039800000|2025-03-03 22:10:00|1039.66|1035.46|1039.11|1034.91|1039.69|1035.49|1039.11|1034.91|0
1741040100000|2025-03-03 22:15:00|1039.01|1034.81|1039.14|1034.94|1039.42|1035.22|1038.99|1034.79|0
1741040400000|2025-03-03 22:20:00|1039.1|1034.9|1038.92|1034.72|1039.32|1035.12|1038.83|1034.63|0
1741040700000|2025-03-03 22:25:00|1038.98|1034.78|1038.52|1034.32|1039.1|1034.9|1038.52|1034.32|0
1741041000000|2025-03-03 22:30:00|1038.43|1034.23|1038.39|1034.19|1039.04|1034.84|1038.39|1034.19|0
1741041300000|2025-03-03 22:35:00|1038.27|1034.07|1038.52|1034.32|1039.32|1035.12|1037.88|1033.68|0
1741041600000|2025-03-03 22:40:00|1038.54|1034.34|1038.17|1033.97|1038.54|1034.34|1038.12|1033.92|0
1741041900000|2025-03-03 22:45:00|1038.36|1034.16|1038.2|1034|1038.36|1034.16|1037.88|1033.68|0
1741042200000|2025-03-03 22:50:00|1038.17|1033.97|1038.68|1034.48|1038.72|1034.52|1037.8|1033.6|0
1741042500000|2025-03-03 22:55:00|1038.71|1034.51|1038.76|1034.56|1039.02|1034.82|1038.34|1034.14|0
1741042800000|2025-03-03 23:00:00|1038.34|1034.14|1036.77|1032.57|1038.76|1034.56|1034.36|1030.16|0
1741043100000|2025-03-03 23:05:00|1036.98|1032.78|1036.98|1032.78|1039.5|1035.3|1036.35|1032.15|0
1741043400000|2025-03-03 23:10:00|1037.19|1032.99|1037.4|1033.2|1038.45|1034.25|1035.72|1031.52|0
1741043700000|2025-03-03 23:15:00|1037.61|1033.41|1039.71|1035.51|1040.97|1036.77|1037.61|1033.41|0
1741044000000|2025-03-03 23:20:00|1039.29|1035.09|1042.01|1037.81|1042.22|1038.02|1037.82|1033.62|0
1741044300000|2025-03-03 23:25:00|1041.9|1037.7|1043.27|1039.07|1045.16|1040.96|1041.59|1037.39|0
1741044600000|2025-03-03 23:30:00|1043.48|1039.28|1042.64|1038.44|1045.37|1041.17|1041.59|1037.39|0
1741044900000|2025-03-03 23:35:00|1042.85|1038.65|1041.38|1037.18|1042.85|1038.65|1040.75|1036.55|0
1741045200000|2025-03-03 23:40:00|1041.17|1036.97|1038.23|1034.03|1041.69|1037.49|1037.39|1033.19|0
1741045500000|2025-03-03 23:45:00|1038.33|1034.13|1034.87|1030.67|1038.44|1034.24|1034.87|1030.67|0
1741045800000|2025-03-03 23:50:00|1034.97|1030.77|1036.97|1032.77|1036.97|1032.77|1034.97|1030.77|0
1741046100000|2025-03-03 23:55:00|1036.76|1032.56|1036.55|1032.35|1038.65|1034.45|1035.08|1030.88|0
1741046400000|2025-03-04 00:00:00|1036.44|1032.24|1035.92|1031.72|1037.6|1033.4|1034.66|1030.46|0
1741046700000|2025-03-04 00:05:00|1036.13|1031.93|1034.03|1029.83|1039.48|1035.28|1033.82|1029.62|0
1741047000000|2025-03-04 00:10:00|1034.24|1030.04|1035.28|1031.08|1035.28|1031.08|1033.19|1028.99|0
1741047300000|2025-03-04 00:15:00|1034.45|1030.25|1039.06|1034.86|1039.48|1035.28|1033.4|1029.2|0
1741047600000|2025-03-04 00:20:00|1038.95|1034.75|1040.32|1036.12|1042|1037.8|1038.64|1034.44|0
1741047900000|2025-03-04 00:25:00|1040.52|1036.32|1039.47|1035.27|1040.63|1036.43|1038.22|1034.02|0
1741048200000|2025-03-04 00:30:00|1039.36|1035.16|1037.16|1032.96|1039.89|1035.69|1036.75|1032.55|0
1741048500000|2025-03-04 00:35:00|1037.37|1033.17|1039.89|1035.69|1040.1|1035.9|1036.75|1032.55|0
1741048800000|2025-03-04 00:40:00|1039.68|1035.48|1035.9|1031.7|1040.1|1035.9|1035.69|1031.49|0
1741049100000|2025-03-04 00:45:00|1036|1031.8|1036.95|1032.75|1037.26|1033.06|1030.46|1026.26|0
1741049400000|2025-03-04 00:50:00|1036.84|1032.64|1040.94|1036.74|1041.57|1037.37|1035.27|1031.07|0
1741049700000|2025-03-04 00:55:00|1040.73|1036.53|1042.29|1038.09|1044.08|1039.88|1039.99|1035.79|0
1741050000000|2025-03-04 01:00:00|1043.24|1039.04|1040.61|1036.41|1045.77|1041.57|1039.67|1035.47|0
1741050300000|2025-03-04 01:05:00|1040.72|1036.52|1039.88|1035.68|1041.56|1037.36|1039.25|1035.05|0
1741050600000|2025-03-04 01:10:00|1040.09|1035.89|1036.52|1032.32|1041.98|1037.78|1035.68|1031.48|0
1741050900000|2025-03-04 01:15:00|1036.62|1032.42|1035.61|1032.61|1039.07|1036.07|1035.19|1031.69|0
1741051200000|2025-03-04 01:20:00|1034.14|1031.14|1034.68|1032.28|1037.2|1034.8|1033.41|1030.41|0
1741051500000|2025-03-04 01:25:00|1034.47|1032.07|1033.84|1031.44|1035.1|1032.7|1032.59|1030.19|0
1741051800000|2025-03-04 01:30:00|1034.05|1031.65|1030.7|1028.3|1034.89|1032.49|1028.19|1025.79|0
1741052100000|2025-03-04 01:35:00|1030.91|1028.51|1029.86|1027.46|1032.58|1030.18|1028.4|1026|0
1741052400000|2025-03-04 01:40:00|1030.07|1027.67|1033.37|1030.97|1034.74|1032.34|1029.86|1027.46|0
1741052700000|2025-03-04 01:45:00|1033.48|1031.08|1035.15|1032.75|1036.2|1033.8|1033.06|1030.66|0
1741053000000|2025-03-04 01:50:00|1034.84|1032.44|1033.9|1031.5|1035.36|1032.96|1032.64|1030.24|0
1741053300000|2025-03-04 01:55:00|1033.69|1031.29|1029.29|1026.89|1034.94|1032.54|1028.46|1026.06|0
1741053600000|2025-03-04 02:00:00|1029.19|1026.79|1029.68|1027.28|1034.73|1032.33|1027.93|1025.53|0
1741053900000|2025-03-04 02:05:00|1029.26|1026.86|1030.3|1027.9|1030.3|1027.9|1027.59|1025.19|0
1741054200000|2025-03-04 02:10:00|1030.19|1027.79|1032.81|1030.41|1033.44|1031.04|1030.09|1027.69|0
1741054500000|2025-03-04 02:15:00|1033.12|1030.72|1033.44|1031.04|1034.27|1031.87|1032.6|1030.2|0
1741054800000|2025-03-04 02:20:00|1033.23|1030.83|1033.85|1031.45|1035.32|1032.92|1032.6|1030.2|0
1741055100000|2025-03-04 02:25:00|1033.95|1031.55|1034.69|1032.29|1035.11|1032.71|1033.43|1031.03|0
1741055400000|2025-03-04 02:30:00|1034.48|1032.08|1036.36|1033.96|1036.78|1034.38|1034.06|1031.66|0
1741055700000|2025-03-04 02:35:00|1036.78|1034.38|1036.67|1034.27|1037.83|1035.43|1035.94|1033.54|0
1741056000000|2025-03-04 02:40:00|1036.57|1034.17|1036.57|1034.17|1038.66|1036.26|1036.57|1034.17|0
1741056300000|2025-03-04 02:45:00|1037.09|1034.69|1036.98|1034.58|1038.24|1035.84|1036.67|1034.27|0
1741056600000|2025-03-04 02:50:00|1037.4|1035|1036.56|1034.16|1037.82|1035.42|1035.31|1032.91|0
1741056900000|2025-03-04 02:55:00|1036.46|1034.06|1036.35|1033.95|1038.03|1035.63|1036.35|1033.95|0
1741057200000|2025-03-04 03:00:00|1036.77|1034.37|1035.51|1033.11|1037.82|1035.42|1034.26|1031.86|0
1741057500000|2025-03-04 03:05:00|1035.93|1033.53|1035.09|1032.69|1038.03|1035.63|1034.98|1032.58|0
1741057800000|2025-03-04 03:10:00|1034.36|1031.96|1033.63|1031.23|1036.77|1034.37|1033.21|1030.81|0
1741058100000|2025-03-04 03:15:00|1033.73|1031.33|1041.28|1039.28|1041.7|1039.7|1033.42|1031.02|0
1741058400000|2025-03-04 03:20:00|1041.18|1039.18|1040.16|1038.16|1041.85|1039.85|1038.7|1036.7|0
1741058700000|2025-03-04 03:25:00|1040.26|1038.26|1039.53|1037.53|1041.31|1039.31|1037.44|1035.44|0
1741059000000|2025-03-04 03:30:00|1039.74|1037.74|1038.27|1036.27|1040.05|1038.05|1037.54|1035.54|0
1741059300000|2025-03-04 03:35:00|1038.16|1036.16|1037.43|1035.43|1038.48|1036.48|1037.22|1035.22|0
1741059600000|2025-03-04 03:40:00|1037.22|1035.22|1037.01|1035.01|1037.74|1035.74|1035.34|1033.34|0
1741059900000|2025-03-04 03:45:00|1036.8|1034.8|1037.64|1035.64|1038.27|1036.27|1035.76|1033.76|0
1741060200000|2025-03-04 03:50:00|1037.85|1035.85|1038.06|1036.06|1038.27|1036.27|1036.59|1034.59|0
1741060500000|2025-03-04 03:55:00|1037.64|1035.64|1038.47|1036.47|1038.89|1036.89|1036.9|1034.9|0
1741060800000|2025-03-04 04:00:00|1038.89|1036.89|1037.01|1035.01|1040.04|1038.04|1035.75|1033.75|0
1741061100000|2025-03-04 04:05:00|1037.43|1035.43|1037.42|1035.42|1037.94|1035.94|1036.27|1034.27|0
1741061400000|2025-03-04 04:10:00|1037.63|1035.63|1038.26|1036.26|1039.1|1037.1|1037.21|1035.21|0
1741061700000|2025-03-04 04:15:00|1038.05|1036.05|1038.05|1036.05|1038.89|1036.89|1036.79|1034.79|0
1741062000000|2025-03-04 04:20:00|1038.26|1036.26|1040.66|1038.66|1041.61|1039.61|1038.05|1036.05|0
1741062300000|2025-03-04 04:25:00|1040.77|1038.77|1040.98|1038.98|1041.61|1039.61|1040.35|1038.35|0
1741062600000|2025-03-04 04:30:00|1041.19|1039.19|1041.19|1039.19|1041.82|1039.82|1040.87|1038.87|0
1741062900000|2025-03-04 04:35:00|1040.98|1038.98|1035.63|1033.63|1041.19|1039.19|1035.53|1033.53|0
1741063200000|2025-03-04 04:40:00|1035.53|1033.53|1035.74|1033.74|1036.58|1034.58|1034.27|1032.27|0
1741063500000|2025-03-04 04:45:00|1035.63|1033.63|1035.11|1033.11|1035.95|1033.95|1034.27|1032.27|0
1741063800000|2025-03-04 04:50:00|1034.9|1032.9|1034.48|1032.48|1035.73|1033.73|1034.06|1032.06|0
1741064100000|2025-03-04 04:55:00|1034.58|1032.58|1035.31|1033.31|1036.99|1034.99|1034.06|1032.06|0
1741064400000|2025-03-04 05:00:00|1035.52|1033.52|1041.59|1039.19|1044.53|1042.13|1028.72|1026.72|0
1741064700000|2025-03-04 05:05:00|1040.33|1037.93|1041.27|1038.87|1047.26|1044.86|1040.12|1037.72|0
1741065000000|2025-03-04 05:10:00|1041.59|1039.19|1036.97|1034.57|1041.59|1039.19|1035.93|1033.53|0
1741065300000|2025-03-04 05:15:00|1036.66|1034.26|1038.54|1036.14|1039.7|1037.3|1036.35|1033.95|0
1741065600000|2025-03-04 05:20:00|1038.65|1036.25|1042.21|1039.81|1043.05|1040.65|1038.44|1036.04|0
1741065900000|2025-03-04 05:25:00|1042|1039.6|1043.57|1041.17|1044.1|1041.7|1042|1039.6|0
1741066200000|2025-03-04 05:30:00|1043.68|1041.28|1043.47|1041.07|1043.68|1041.28|1042|1039.6|0
1741066500000|2025-03-04 05:35:00|1043.89|1041.49|1042.1|1039.7|1043.89|1041.49|1042|1039.6|0
1741066800000|2025-03-04 05:40:00|1042|1039.6|1041.16|1038.76|1043.05|1040.65|1040.95|1038.55|0
1741067100000|2025-03-04 05:45:00|1040.95|1038.55|1040.74|1038.34|1042.84|1040.44|1040.11|1037.71|0
1741067400000|2025-03-04 05:50:00|1040.53|1038.13|1041.67|1039.27|1043.25|1040.85|1040.53|1038.13|0
1741067700000|2025-03-04 05:55:00|1041.57|1039.17|1042.09|1039.69|1042.62|1040.22|1040.63|1038.23|0
1741068000000|2025-03-04 06:00:00|1042.2|1039.8|1040.73|1038.33|1042.41|1040.01|1039.89|1037.49|0
1741068300000|2025-03-04 06:05:00|1040.31|1037.91|1036.54|1034.14|1041.15|1038.75|1036.54|1034.14|0
1741068600000|2025-03-04 06:10:00|1036.43|1034.03|1035.28|1032.88|1037.38|1034.98|1034.86|1032.46|0
1741068900000|2025-03-04 06:15:00|1035.7|1033.3|1040.1|1037.7|1040.1|1037.7|1035.49|1033.09|0
1741069200000|2025-03-04 06:20:00|1040.31|1037.91|1043.87|1041.47|1043.87|1041.47|1040.31|1037.91|0
1741069500000|2025-03-04 06:25:00|1043.55|1041.15|1042.71|1040.31|1044.92|1042.52|1042.61|1040.21|0
1741069800000|2025-03-04 06:30:00|1042.61|1040.21|1038.83|1036.43|1044.81|1042.41|1038.63|1036.23|0
1741070100000|2025-03-04 06:35:00|1038.63|1036.23|1038.2|1035.8|1038.63|1036.23|1036.32|1033.92|0
1741070400000|2025-03-04 06:40:00|1038.31|1035.91|1039.26|1037.26|1040.3|1037.9|1037.57|1035.17|0
1741070700000|2025-03-04 06:45:00|1039.05|1037.05|1042.41|1040.41|1042.41|1040.41|1038.52|1036.52|0
1741071000000|2025-03-04 06:50:00|1042.3|1040.3|1041.77|1039.77|1044.5|1042.5|1041.36|1039.36|0
1741071300000|2025-03-04 06:55:00|1041.56|1039.56|1041.98|1039.98|1043.45|1041.45|1041.35|1039.35|0
1741071600000|2025-03-04 07:00:00|1042.4|1040.4|1040.51|1038.51|1043.03|1041.03|1038.84|1036.84|0
1741071900000|2025-03-04 07:05:00|1040.72|1038.72|1032.13|1030.13|1041.14|1039.14|1031.92|1029.92|0
1741072200000|2025-03-04 07:10:00|1031.71|1029.71|1030.77|1028.77|1033.39|1031.39|1028.47|1026.47|0
1741072500000|2025-03-04 07:15:00|1030.87|1028.87|1034.01|1032.01|1034.01|1032.01|1029.62|1027.62|0
1741072800000|2025-03-04 07:20:00|1033.9|1031.9|1032.23|1030.23|1034.01|1032.01|1030.66|1028.66|0
1741073100000|2025-03-04 07:25:00|1031.29|1029.29|1031.71|1029.71|1032.75|1030.75|1030.76|1028.76|0
1741073400000|2025-03-04 07:30:00|1031.5|1029.5|1032.12|1030.12|1033.59|1031.59|1029.82|1027.82|0
1741073700000|2025-03-04 07:35:00|1032.33|1030.33|1030.24|1028.24|1033.38|1031.38|1029.19|1027.19|0
1741074000000|2025-03-04 07:40:00|1030.13|1028.13|1032.75|1030.75|1032.85|1030.85|1027.31|1025.31|0
1741074300000|2025-03-04 07:45:00|1032.54|1030.54|1031.91|1029.91|1033.27|1031.27|1030.24|1028.24|0
1741074600000|2025-03-04 07:50:00|1031.7|1029.7|1030.86|1028.86|1033.79|1031.79|1030.75|1028.75|0
1741074900000|2025-03-04 07:55:00|1030.54|1028.54|1029.4|1027.4|1031.28|1029.28|1026.89|1024.89|0
1741075200000|2025-03-04 08:00:00|1029.6|1027.6|1028.77|1026.77|1032.11|1030.11|1026.68|1024.68|0
1741075500000|2025-03-04 08:05:00|1028.87|1026.87|1027.09|1025.09|1031.07|1029.07|1024.38|1022.38|0
1741075800000|2025-03-04 08:10:00|1026.68|1024.68|1033.99|1031.99|1034.41|1032.41|1026.47|1024.47|0
1741076100000|2025-03-04 08:15:00|1033.88|1031.88|1032.21|1030.21|1035.04|1033.04|1028.97|1026.97|0
1741076400000|2025-03-04 08:20:00|1032.32|1030.32|1034.3|1032.3|1035.46|1033.46|1031.06|1029.06|0
1741076700000|2025-03-04 08:25:00|1034.2|1032.2|1034.83|1032.83|1035.87|1033.87|1031.69|1029.69|0
1741077000000|2025-03-04 08:30:00|1034.2|1032.2|1038.91|1036.91|1041.95|1039.95|1033.36|1031.36|0
1741077300000|2025-03-04 08:35:00|1039.02|1037.02|1041.32|1039.32|1041.53|1039.53|1037.97|1035.97|0
1741077600000|2025-03-04 08:40:00|1040.9|1038.9|1041.63|1039.63|1042.16|1040.16|1039.22|1037.22|0
1741077900000|2025-03-04 08:45:00|1041.53|1039.53|1032.12|1030.12|1041.53|1039.53|1032.12|1030.12|0
1741078200000|2025-03-04 08:50:00|1031.49|1029.49|1030.96|1028.96|1031.49|1029.49|1028.35|1026.35|0
1741078500000|2025-03-04 08:55:00|1030.86|1028.86|1032.96|1030.96|1034.42|1032.42|1030.86|1028.86|0
1741078800000|2025-03-04 09:00:00|1031.91|1029.91|1037.77|1035.77|1039.87|1037.87|1031.7|1029.7|0
1741079100000|2025-03-04 09:05:00|1038.09|1036.09|1037.98|1035.98|1038.29|1036.29|1035.57|1033.57|0
1741079400000|2025-03-04 09:10:00|1037.77|1035.77|1034.42|1032.42|1040.29|1038.29|1033.47|1031.47|0
1741079700000|2025-03-04 09:15:00|1034.63|1032.63|1031.9|1029.9|1034.84|1032.84|1030.44|1028.44|0
1741080000000|2025-03-04 09:20:00|1032.32|1030.32|1033.16|1031.16|1034.52|1032.52|1031.27|1029.27|0
1741080300000|2025-03-04 09:25:00|1033.37|1031.37|1034.2|1032.2|1035.14|1033.14|1031.06|1029.06|0
1741080600000|2025-03-04 09:30:00|1034.09|1032.09|1031.48|1029.48|1034.51|1032.51|1031.27|1029.27|0
1741080900000|2025-03-04 09:35:00|1031.37|1029.37|1030.64|1028.64|1031.9|1029.9|1028.76|1026.76|0
1741081200000|2025-03-04 09:40:00|1030.22|1028.22|1033.57|1031.57|1033.78|1031.78|1026.67|1024.67|0
1741081500000|2025-03-04 09:45:00|1032.83|1030.83|1033.57|1031.57|1036.08|1034.08|1032.52|1030.52|0
1741081800000|2025-03-04 09:50:00|1033.67|1031.67|1030.15|1027.65|1033.67|1031.67|1027.33|1024.83|0
1741082100000|2025-03-04 09:55:00|1030.26|1027.76|1029.21|1026.71|1031.72|1029.22|1028.79|1026.29|0
1741082400000|2025-03-04 10:00:00|1029.31|1026.81|1024.4|1021.9|1029.31|1026.81|1018.97|1016.47|0
1741082700000|2025-03-04 10:05:00|1024.29|1021.79|1027.53|1025.03|1029.63|1027.13|1023.77|1021.27|0
1741083000000|2025-03-04 10:10:00|1027.74|1025.24|1029.62|1027.12|1030.04|1027.54|1027.12|1024.62|0
1741083300000|2025-03-04 10:15:00|1029.83|1027.33|1028.89|1026.39|1031.51|1029.01|1027.95|1025.45|0
1741083600000|2025-03-04 10:20:00|1028.99|1026.49|1025.02|1022.52|1029.2|1026.7|1025.02|1022.52|0
1741083900000|2025-03-04 10:25:00|1024.91|1022.41|1020.43|1017.93|1026.07|1023.57|1020.22|1017.72|0
1741084200000|2025-03-04 10:30:00|1021.05|1018.55|1020.48|1018.48|1024.6|1022.1|1018.51|1016.51|0
1741084500000|2025-03-04 10:35:00|1020.17|1018.17|1019.44|1017.44|1020.8|1018.8|1017.56|1015.56|0
1741084800000|2025-03-04 10:40:00|1019.65|1017.65|1019.75|1017.75|1022.89|1020.89|1018.92|1016.92|0
1741085100000|2025-03-04 10:45:00|1019.96|1017.96|1021.1|1019.1|1022.05|1020.05|1018.29|1016.29|0
1741085400000|2025-03-04 10:50:00|1021.21|1019.21|1024.13|1022.13|1024.55|1022.55|1020.38|1018.38|0
1741085700000|2025-03-04 10:55:00|1023.51|1021.51|1022.87|1020.87|1024.13|1022.13|1020.43|1018.43|0
1741086000000|2025-03-04 11:00:00|1022.76|1020.76|1020.15|1018.15|1024.54|1022.54|1020.15|1018.15|0
1741086300000|2025-03-04 11:05:00|1020.57|1018.57|1023.7|1021.7|1026|1024|1020.36|1018.36|0
1741086600000|2025-03-04 11:10:00|1023.49|1021.49|1023.28|1021.28|1026.41|1024.41|1022.44|1020.44|0
1741086900000|2025-03-04 11:15:00|1022.65|1020.65|1021.08|1019.08|1022.65|1020.65|1019.52|1017.52|0
1741087200000|2025-03-04 11:20:00|1020.98|1018.98|1022.44|1020.44|1022.86|1020.86|1020.35|1018.35|0
1741087500000|2025-03-04 11:25:00|1022.23|1020.23|1025.15|1023.15|1025.15|1023.15|1021.91|1019.91|0
1741087800000|2025-03-04 11:30:00|1024.94|1022.94|1022.44|1020.44|1026.41|1024.41|1021.6|1019.6|0
1741088100000|2025-03-04 11:35:00|1022.64|1020.64|1019.51|1017.51|1022.64|1020.64|1017.84|1015.84|0
1741088400000|2025-03-04 11:40:00|1019.82|1017.82|1023.69|1021.69|1024|1022|1019.82|1017.82|0
1741088700000|2025-03-04 11:45:00|1023.58|1021.58|1023.58|1021.58|1025.78|1023.78|1023.27|1021.27|0
1741089000000|2025-03-04 11:50:00|1023.68|1021.68|1023.27|1021.27|1026.19|1024.19|1022.01|1020.01|0
1741089300000|2025-03-04 11:55:00|1023.37|1021.37|1022.43|1020.43|1023.68|1021.68|1021.69|1019.69|0
1741089600000|2025-03-04 12:00:00|1022.64|1020.64|1015.12|1013.12|1022.64|1020.64|1014.71|1012.71|0
1741089900000|2025-03-04 12:05:00|1014.5|1012.5|1016.06|1014.06|1017.93|1015.93|1013.04|1011.04|0
1741090200000|2025-03-04 12:10:00|1015.96|1013.96|1013.66|1011.66|1019.08|1017.08|1013.45|1011.45|0
1741090500000|2025-03-04 12:15:00|1013.45|1011.45|1008.25|1006.25|1015.12|1013.12|1008.25|1006.25|0
1741090800000|2025-03-04 12:20:00|1008.46|1006.46|1003.47|1001.47|1009.7|1007.7|1002.01|1000.01|0
1741091100000|2025-03-04 12:25:00|1003.88|1001.88|994.85|992.35|1004.51|1002.51|993.77|991.77|0
1741091400000|2025-03-04 12:30:00|994.64|992.14|1001.86|999.36|1003.42|1000.92|994.64|992.14|0
1741091700000|2025-03-04 12:35:00|1001.76|999.26|1001.14|998.64|1004.99|1002.49|1000.01|997.51|0
1741092000000|2025-03-04 12:40:00|1001.25|998.75|1002.39|999.89|1004.78|1002.28|999.8|997.3|0
1741092300000|2025-03-04 12:45:00|1002.5|1000|1002.7|1000.2|1006.44|1003.94|999.9|997.4|0
1741092600000|2025-03-04 12:50:00|1002.91|1000.41|998.97|996.47|1004.78|1002.28|998.34|995.84|0
1741092900000|2025-03-04 12:55:00|999.17|996.67|996.48|993.98|1000|997.5|995.86|993.36|0
1741093200000|2025-03-04 13:00:00|996.69|994.19|991.72|989.22|998.76|996.26|990.89|988.39|0
1741093500000|2025-03-04 13:05:00|992.34|989.84|994.58|992.08|998.93|996.43|991.2|988.7|0
1741093800000|2025-03-04 13:10:00|993.75|991.25|992.31|989.81|995.82|993.32|992.1|989.6|0
1741094100000|2025-03-04 13:15:00|992.1|989.6|991.27|988.77|997.27|994.77|990.65|988.15|0
1741094400000|2025-03-04 13:20:00|991.06|988.56|992.3|989.8|994.16|991.66|990.44|987.94|0
1741094700000|2025-03-04 13:25:00|992.51|990.01|989.2|986.7|993.34|990.84|987.55|985.05|0
1741095000000|2025-03-04 13:30:00|989.3|986.8|994.78|992.28|997.06|994.56|988.99|986.49|0
1741095300000|2025-03-04 13:35:00|995.19|992.69|997.05|994.55|998.92|996.42|994.37|991.87|0
1741095600000|2025-03-04 13:40:00|996.85|994.35|998.5|996|1000.37|997.87|995.61|993.11|0
1741095900000|2025-03-04 13:45:00|998.6|996.1|998.91|996.41|999.74|997.24|995.6|993.1|0
1741096200000|2025-03-04 13:50:00|999.12|996.62|999.53|997.03|1000.98|998.48|995.39|992.89|0
1741096500000|2025-03-04 13:55:00|999.74|997.24|994.56|992.06|999.74|997.24|993.32|990.82|0
1741096800000|2025-03-04 14:00:00|994.15|991.65|1002.43|999.93|1004.3|1001.8|993.94|991.44|0
1741097100000|2025-03-04 14:05:00|1002.53|1000.03|1006.16|1003.66|1006.16|1003.66|1001.6|999.1|0
1741097400000|2025-03-04 14:10:00|1005.96|1003.46|1003.91|1001.41|1006.79|1004.29|1003.29|1000.79|0
1741097700000|2025-03-04 14:15:00|1004.12|1001.62|997.69|995.19|1004.12|1001.62|997.07|994.57|0
1741098000000|2025-03-04 14:20:00|996.86|994.36|997.89|995.39|998.52|996.02|994.38|991.88|0
1741098300000|2025-03-04 14:25:00|998.19|994.69|992.81|989.31|1005.24|1001.74|992.81|989.31|0
1741098600000|2025-03-04 14:30:00|992.31|989.81|984.4|981.6|993.96|991.46|979.66|976.86|0
1741098900000|2025-03-04 14:35:00|983.99|981.19|989.19|986.39|998.37|995.57|983.34|980.54|0
1741099200000|2025-03-04 14:40:00|988.98|986.18|984.43|981.63|996|993.2|977.04|974.24|0
1741099500000|2025-03-04 14:45:00|984.22|981.42|980|977.2|993.49|990.69|979.59|976.79|0
1741099800000|2025-03-04 14:50:00|980.41|977.61|976.27|973.47|981.23|978.43|967.68|964.88|0
1741100100000|2025-03-04 14:55:00|976.48|973.68|964.22|961.42|981.59|978.79|963.2|960.4|0
1741100400000|2025-03-04 15:00:00|963.61|960.81|963|960.2|967.08|964.28|956.08|953.28|0
1741100700000|2025-03-04 15:05:00|962.18|959.38|954.14|951.74|966.26|963.46|952.85|950.45|0
1741101000000|2025-03-04 15:10:00|954.24|951.84|954.71|952.31|960.21|957.81|949.67|947.27|0
1741101300000|2025-03-04 15:15:00|954.1|951.7|938.89|936.49|954.51|952.11|936.26|933.86|0
1741101600000|2025-03-04 15:20:00|939.7|937.3|945.19|942.79|946.61|944.21|935.64|933.24|0
1741101900000|2025-03-04 15:25:00|944.89|942.49|953.65|951.25|957.97|955.57|941.76|939.36|0
1741102200000|2025-03-04 15:30:00|952.83|950.43|960.36|957.96|965.66|963.26|951.21|948.81|0
1741102500000|2025-03-04 15:35:00|959.75|957.35|955.35|952.95|964.23|961.83|952.5|950.1|0
1741102800000|2025-03-04 15:40:00|954.63|952.23|958.77|956.37|960.41|958.01|949.01|946.61|0
1741103100000|2025-03-04 15:45:00|958.98|956.58|955.72|953.32|962.24|959.84|946.78|944.38|0
1741103400000|2025-03-04 15:50:00|955.92|953.52|945.64|943.24|957.55|955.15|943.81|941.41|0
1741103700000|2025-03-04 15:55:00|946.45|944.05|946.52|944.12|948.07|945.67|941.45|939.05|0
1741104000000|2025-03-04 16:00:00|946.32|943.92|945.34|942.94|951.03|948.63|941.29|938.89|0
1741104300000|2025-03-04 16:05:00|944.73|942.33|935.41|933.01|945.34|942.94|934.2|931.8|0
1741104600000|2025-03-04 16:10:00|936.42|934.02|951.52|949.12|952.49|950.09|933.71|931.31|0
1741104900000|2025-03-04 16:15:00|950.91|948.51|941.52|939.12|954.87|952.47|941.12|938.72|0
1741105200000|2025-03-04 16:20:00|941.32|938.92|939.29|936.89|947.62|945.22|937.47|935.07|0
1741105500000|2025-03-04 16:25:00|938.68|936.28|935.85|933.45|939.9|937.5|930.78|928.38|0
1741105800000|2025-03-04 16:30:00|939.09|936.69|941.45|939.05|946|943.6|938.69|936.29|0
1741106100000|2025-03-04 16:35:00|940.84|938.44|942|939.7|947.75|945.4|939.21|936.81|0
1741106400000|2025-03-04 16:40:00|941.8|939.5|953.8|951.5|955.23|952.93|940.58|938.28|0
1741106700000|2025-03-04 16:45:00|954.01|951.71|958.49|956.19|959.72|957.42|949.93|947.63|0
1741107000000|2025-03-04 16:50:00|958.29|955.99|960.13|957.83|963.4|961.1|951.97|949.67|0
1741107300000|2025-03-04 16:55:00|960.33|958.03|962.98|960.68|965.24|962.94|959.31|957.01|0
1741107600000|2025-03-04 17:00:00|963.19|960.89|962|959.7|965.23|962.93|956.07|953.77|0
1741107900000|2025-03-04 17:05:00|961.8|959.5|957.09|954.79|962.21|959.91|954.43|952.13|0
1741108200000|2025-03-04 17:10:00|956.88|954.58|961.59|959.29|964.87|962.57|956.88|954.58|0
1741108500000|2025-03-04 17:15:00|961.38|959.08|965.48|963.18|966.5|964.2|959.75|957.45|0
1741108800000|2025-03-04 17:20:00|965.27|962.97|969.23|966.93|973.48|971.18|964.04|961.74|0
1741109100000|2025-03-04 17:25:00|968.82|966.52|975.18|972.88|980.53|978.23|968.82|966.52|0
1741109400000|2025-03-04 17:30:00|974.16|971.86|972.72|970.42|974.57|972.27|966.15|963.85|0
1741109700000|2025-03-04 17:35:00|972.1|969.8|973.95|971.65|976.82|974.52|970.87|968.57|0
1741110000000|2025-03-04 17:40:00|973.33|971.03|970.66|968.36|977.03|974.73|965.33|963.03|0
1741110300000|2025-03-04 17:45:00|969.84|967.54|971.28|968.98|977.23|974.93|969.43|967.13|0
1741110600000|2025-03-04 17:50:00|970.87|968.57|967.17|964.87|971.07|968.77|958.76|956.46|0
1741110900000|2025-03-04 17:55:00|967.58|965.28|963.27|960.97|967.58|965.28|960.4|958.1|0
1741111200000|2025-03-04 18:00:00|963.16|960.86|965.93|963.63|969.63|967.33|959.88|957.58|0
1741111500000|2025-03-04 18:05:00|965.73|963.43|979.71|977.41|980.74|978.44|964.8|962.5|0
1741111800000|2025-03-04 18:10:00|979.09|976.79|989.67|987.37|994.29|991.99|978.47|976.17|0
1741112100000|2025-03-04 18:15:00|989.47|987.17|980.79|978.49|990.29|987.99|975.64|973.34|0
1741112400000|2025-03-04 18:20:00|981.82|979.52|975.22|972.92|982.23|979.93|971.32|969.02|0
1741112700000|2025-03-04 18:25:00|974.81|972.51|972.27|969.97|975.84|973.54|967.46|965.16|0
1741113000000|2025-03-04 18:30:00|971.65|969.35|978.44|976.14|978.65|976.35|967.85|965.55|0
1741113300000|2025-03-04 18:35:00|977.41|975.11|981.94|979.64|982.15|979.85|974.32|972.02|0
1741113600000|2025-03-04 18:40:00|982.56|980.26|985.03|982.73|988.75|986.45|981.32|979.02|0
1741113900000|2025-03-04 18:45:00|984.72|982.42|984.2|981.9|989.99|987.69|983.17|980.87|0
1741114200000|2025-03-04 18:50:00|984.82|982.52|989.98|987.68|991.84|989.54|982.14|979.84|0
1741114500000|2025-03-04 18:55:00|989.78|987.48|995.38|993.08|999.73|997.43|989.57|987.27|0
1741114800000|2025-03-04 19:00:00|994.96|992.66|1005.94|1003.64|1007.81|1005.51|994.65|992.35|0
1741115100000|2025-03-04 19:05:00|1005.32|1003.02|1009.82|1007.52|1013.36|1011.06|1004.08|1001.78|0
1741115400000|2025-03-04 19:10:00|1010.03|1007.73|1005.25|1002.95|1010.86|1008.56|1002.55|1000.25|0
1741115700000|2025-03-04 19:15:00|1006.08|1003.78|1006.91|1004.61|1008.99|1006.69|1002.97|1000.67|0
1741116000000|2025-03-04 19:20:00|1007.12|1004.82|1014.4|1012.1|1016.69|1014.39|1006.29|1003.99|0
1741116300000|2025-03-04 19:25:00|1015.44|1013.14|1004.01|1001.71|1017.47|1015.17|1003.38|1001.08|0
1741116600000|2025-03-04 19:30:00|1005.88|1003.58|1001.72|999.42|1006.71|1004.41|999.24|996.94|0
1741116900000|2025-03-04 19:35:00|1001.93|999.63|1008.78|1006.48|1009.61|1007.31|1001.31|999.01|0
1741117200000|2025-03-04 19:40:00|1008.37|1006.07|1009.66|1007.36|1012.11|1009.81|1004.67|1002.37|0
1741117500000|2025-03-04 19:45:00|1010.08|1007.78|1009.03|1006.73|1015.7|1013.4|1007.37|1005.07|0
1741117800000|2025-03-04 19:50:00|1009.45|1007.15|1010.49|1008.19|1014.45|1012.15|1008.41|1006.11|0
1741118100000|2025-03-04 19:55:00|1009.87|1007.57|1015.49|1013.19|1017.58|1015.28|1009.87|1007.57|0
1741118400000|2025-03-04 20:00:00|1014.66|1012.36|1012.15|1009.85|1021.33|1019.03|1009.65|1007.35|0
1741118700000|2025-03-04 20:05:00|1011.74|1009.44|1016.74|1014.44|1019.03|1016.73|1009.86|1007.56|0
1741119000000|2025-03-04 20:10:00|1015.7|1013.4|1020.14|1017.84|1023.55|1021.25|1015.49|1013.19|0
1741119300000|2025-03-04 20:15:00|1019.93|1017.63|1024.32|1022.02|1025.15|1022.85|1015.96|1013.66|0
1741119600000|2025-03-04 20:20:00|1024.94|1022.64|1035.42|1033.12|1036.05|1033.75|1023.9|1021.6|0
1741119900000|2025-03-04 20:25:00|1034.79|1032.49|1024.1|1021.8|1035|1032.7|1023.06|1020.76|0
1741120200000|2025-03-04 20:30:00|1023.48|1021.18|998.47|996.17|1024.52|1022.22|991.67|989.37|0
1741120500000|2025-03-04 20:35:00|999.1|996.8|989.75|987.45|1002.01|999.71|989.75|987.45|0
1741120800000|2025-03-04 20:40:00|988.92|986.62|989.54|987.24|992.86|990.56|980.53|978.23|0
1741121100000|2025-03-04 20:45:00|991.82|989.52|978|975.6|994.73|992.43|975.94|973.54|0
1741121400000|2025-03-04 20:50:00|972.54|970.14|961.95|959.55|972.54|970.14|947.51|945.11|0
1741121700000|2025-03-04 20:55:00|964.21|961.81|964.62|962.22|968.93|966.53|961.34|958.94|0
1741122000000|2025-03-04 21:00:00|971.8|969.4|974.27|971.87|983.13|980.73|967.08|964.68|0
1741122300000|2025-03-04 21:05:00|974.06|971.66|979.1|976.7|981.47|979.07|972.21|969.81|0
1741122600000|2025-03-04 21:10:00|977.76|975.36|983.53|981.13|989.94|987.54|976.01|973.61|0
1741122900000|2025-03-04 21:15:00|982.71|980.31|992.83|990.43|993.04|990.64|980.23|977.83|0
1741123200000|2025-03-04 21:20:00|993.04|990.64|1004.44|1002.04|1006.72|1004.32|989.31|986.91|0
1741123500000|2025-03-04 21:25:00|1004.33|1001.93|1000.54|998.24|1006.98|1004.68|1000.33|998.03|0
1741123800000|2025-03-04 21:30:00|1000.75|998.45|994.02|991.72|1002.31|1000.01|993.7|991.4|0
1741124100000|2025-03-04 21:35:00|994.22|991.92|988.74|986.44|997.33|995.03|988.74|986.44|0
1741124400000|2025-03-04 21:40:00|989.05|986.75|990.39|988.09|992.36|990.06|985.13|982.83|0
1741124700000|2025-03-04 21:45:00|990.5|988.2|995.97|993.67|996.8|994.5|990.18|987.88|0
1741125000000|2025-03-04 21:50:00|996.18|993.88|993.39|991.09|996.7|994.4|992.35|990.05|0
1741125300000|2025-03-04 21:55:00|993.85|990.63|995.87|992.65|997.37|994.15|993.85|990.63|0
1741125600000|2025-03-04 22:00:00|995.8|992.58|997.73|994.51|998.69|995.47|994.34|991.12|0
1741125900000|2025-03-04 22:05:00|997.57|994.35|997.73|994.51|997.97|994.75|997.13|993.91|0
1741126200000|2025-03-04 22:10:00|997.75|994.53|997.37|994.15|997.75|994.53|996.7|993.48|0
1741126500000|2025-03-04 22:15:00|997.07|993.85|997.34|994.12|997.34|994.12|996.7|993.48|0
1741126800000|2025-03-04 22:20:00|996.73|993.51|996.52|993.3|997.37|994.15|996.28|993.06|0
1741127100000|2025-03-04 22:25:00|996.48|993.26|997.03|993.81|997.28|994.06|996.28|993.06|0
1741127400000|2025-03-04 22:30:00|997|993.78|996.93|993.71|997.18|993.96|996.93|993.71|0
1741127700000|2025-03-04 22:35:00|997|993.78|997.56|994.34|997.81|994.59|997|993.78|0
1741128000000|2025-03-04 22:40:00|997.72|994.5|998.63|995.41|998.99|995.77|997.56|994.34|0
1741128300000|2025-03-04 22:45:00|998.65|995.43|998.98|995.76|999.35|996.13|998.35|995.13|0
1741128600000|2025-03-04 22:50:00|998.96|995.74|999.73|996.51|999.92|996.7|998.96|995.74|0
1741128900000|2025-03-04 22:55:00|999.86|996.64|1002.29|999.07|1002.42|999.2|999.07|995.85|0
1741129200000|2025-03-04 23:00:00|1000.45|997.23|1005.74|1002.52|1005.74|1002.52|996.52|993.3|0
1741129500000|2025-03-04 23:05:00|1005.54|1002.32|1004.91|1001.69|1005.95|1002.73|1002.42|999.2|0
1741129800000|2025-03-04 23:10:00|1004.7|1001.48|1004.7|1001.48|1006.36|1003.14|1004.08|1000.86|0
1741130100000|2025-03-04 23:15:00|1004.49|1001.27|1002.63|999.41|1005.01|1001.79|1001.59|998.37|0
1741130400000|2025-03-04 23:20:00|1002.42|999.2|1000.76|997.54|1002.83|999.61|1000.76|997.54|0
1741130700000|2025-03-04 23:25:00|1000.97|997.75|1006.98|1003.76|1007.19|1003.97|1000.76|997.54|0
1741131000000|2025-03-04 23:30:00|1006.77|1003.55|1006.36|1003.14|1008.64|1005.42|1005.94|1002.72|0
1741131300000|2025-03-04 23:35:00|1006.66|1003.44|1005.42|1002.2|1007.39|1004.17|1005.11|1001.89|0
1741131600000|2025-03-04 23:40:00|1005.73|1002.51|1004.28|1001.06|1007.28|1004.06|1003.45|1000.23|0
1741131900000|2025-03-04 23:45:00|1004.48|1001.26|1003.45|1000.23|1005.31|1002.09|1001.79|998.57|0
1741132200000|2025-03-04 23:50:00|1003.65|1000.43|1002.62|999.4|1004.48|1001.26|1002.41|999.19|0
1741132500000|2025-03-04 23:55:00|1002.82|999.6|1005.52|1002.3|1005.72|1002.5|1001.99|998.77|0
1741132800000|2025-03-05 00:00:00|1005.31|1002.09|1005.93|1002.71|1006.45|1003.23|1003.03|999.81|0
1741133100000|2025-03-05 00:05:00|1006.76|1003.54|1006.55|1003.33|1007.59|1004.37|1003.23|1000.01|0
1741133400000|2025-03-05 00:10:00|1006.76|1003.54|1004.47|1001.25|1006.97|1003.75|1003.44|1000.22|0
1741133700000|2025-03-05 00:15:00|1003.44|1000.22|1001.98|998.76|1004.89|1001.67|1000.74|997.52|0
1741134000000|2025-03-05 00:20:00|1001.78|998.56|998.77|995.55|1001.98|998.76|997.63|994.41|0
1741134300000|2025-03-05 00:25:00|998.56|995.34|999.29|996.07|999.29|996.07|995.15|991.93|0
1741134600000|2025-03-05 00:30:00|999.59|996.37|995.77|992.55|1000.53|997.31|994.94|991.72|0
1741134900000|2025-03-05 00:35:00|995.56|992.34|991.43|988.21|995.77|992.55|991.01|987.79|0
1741135200000|2025-03-05 00:40:00|990.81|987.59|997.63|994.41|997.83|994.61|989.87|986.65|0
1741135500000|2025-03-05 00:45:00|997.83|994.61|996.38|993.16|1000.53|997.31|996.18|992.96|0
1741135800000|2025-03-05 00:50:00|996.28|993.06|998.24|995.02|998.66|995.44|995.97|992.75|0
1741136100000|2025-03-05 00:55:00|998.45|995.23|999.28|996.06|1000.11|996.89|997.1|993.88|0
1741136400000|2025-03-05 01:00:00|999.9|996.68|994.1|990.88|1000.31|997.09|994.1|990.88|0
1741136700000|2025-03-05 01:05:00|994.72|991.5|998.03|994.81|998.65|995.43|992.86|989.64|0
1741137000000|2025-03-05 01:10:00|998.13|994.91|996.58|993.36|999.17|995.95|995.96|992.74|0
1741137300000|2025-03-05 01:15:00|996.79|993.57|994.07|991.77|998.65|995.68|992.2|989.9|0
1741137600000|2025-03-05 01:20:00|993.96|991.66|995.1|992.8|997.59|995.29|989.51|987.21|0
1741137900000|2025-03-05 01:25:00|995.2|992.9|994.48|992.18|997.59|995.29|991.99|989.69|0
1741138200000|2025-03-05 01:30:00|995.1|992.8|992.51|990.21|995.31|993.01|981.45|979.15|0
1741138500000|2025-03-05 01:35:00|992.82|990.52|994.58|992.28|996.34|994.04|992.82|990.52|0
1741138800000|2025-03-05 01:40:00|994.89|992.59|997.48|995.18|998.62|996.32|994.16|991.86|0
1741139100000|2025-03-05 01:45:00|997.38|995.08|997.58|995.28|998.41|996.11|996.13|993.83|0
1741139400000|2025-03-05 01:50:00|997.79|995.49|996.39|993.99|998.46|996.06|996.18|993.78|0
1741139700000|2025-03-05 01:55:00|996.18|993.78|991.41|989.01|997.01|994.61|991|988.6|0
1741140000000|2025-03-05 02:00:00|991.3|988.9|992.03|989.63|992.45|990.05|987.16|984.76|0
1741140300000|2025-03-05 02:05:00|992.24|989.84|991.59|989.19|993.36|990.96|990.04|987.64|0
1741140600000|2025-03-05 02:10:00|991.49|989.09|986.31|983.51|992.32|989.92|984.88|982.48|0
1741140900000|2025-03-05 02:15:00|985.9|983.1|988.79|985.99|990.65|987.85|984.66|981.86|0
1741141200000|2025-03-05 02:20:00|989.21|986.41|990.96|988.16|992.31|989.51|988.79|985.99|0
1741141500000|2025-03-05 02:25:00|991.07|988.27|986.93|984.13|991.07|988.27|985.38|982.58|0
1741141800000|2025-03-05 02:30:00|987.23|984.43|983.31|980.51|987.76|984.96|983.21|980.41|0
1741142100000|2025-03-05 02:35:00|983.42|980.62|989.2|986.4|989.82|987.02|982.69|979.89|0
1741142400000|2025-03-05 02:40:00|989.09|986.29|990.85|988.05|991.37|988.57|988.37|985.57|0
1741142700000|2025-03-05 02:45:00|990.95|988.15|990.85|988.05|992.3|989.5|989.4|986.6|0
1741143000000|2025-03-05 02:50:00|990.44|987.64|993.33|990.53|994.37|991.57|990.44|987.64|0
1741143300000|2025-03-05 02:55:00|993.54|990.74|987.33|984.53|993.85|991.05|987.13|984.33|0
1741143600000|2025-03-05 03:00:00|986.71|983.91|988.46|985.66|991.26|988.46|983.3|980.5|0
1741143900000|2025-03-05 03:05:00|988.57|985.77|994.46|991.66|997.16|994.36|987.74|984.94|0
1741144200000|2025-03-05 03:10:00|994.26|991.46|1001|998.2|1002.04|999.24|993.54|990.74|0
1741144500000|2025-03-05 03:15:00|1001.21|998.41|999.04|996.24|1001.41|998.61|998.09|995.29|0
1741144800000|2025-03-05 03:20:00|998.62|995.82|998.21|995.41|999.55|996.75|997.38|994.58|0
1741145100000|2025-03-05 03:25:00|998.72|995.92|997.58|994.78|999.24|996.44|997.38|994.58|0
1741145400000|2025-03-05 03:30:00|997.38|994.58|995.92|993.12|999.45|996.65|995.3|992.5|0
1741145700000|2025-03-05 03:35:00|995.72|992.92|990.33|987.53|996.13|993.33|989.92|987.12|0
1741146000000|2025-03-05 03:40:00|990.22|987.42|990.54|988.14|992.41|990.01|988.89|986.49|0
1741146300000|2025-03-05 03:45:00|990.13|987.73|996.34|993.94|998.93|996.53|988.57|986.17|0
1741146600000|2025-03-05 03:50:00|996.13|993.73|996.02|993.62|997.27|994.87|994.37|991.97|0
1741146900000|2025-03-05 03:55:00|996.13|993.73|999.03|996.63|1000.49|998.09|995.92|993.52|0
1741147200000|2025-03-05 04:00:00|998.93|996.53|998.83|996.83|1000.49|998.09|996.13|993.73|0
1741147500000|2025-03-05 04:05:00|999.04|997.04|1002.57|1000.57|1002.98|1000.98|997.79|995.79|0
1741147800000|2025-03-05 04:10:00|1002.04|1000.04|1001.53|999.53|1002.04|1000.04|1000.49|998.49|0
1741148100000|2025-03-05 04:15:00|1001.32|999.32|999.86|997.86|1001.94|999.94|999.45|997.45|0
1741148400000|2025-03-05 04:20:00|1000.07|998.07|998.41|996.41|1000.9|998.9|997.58|995.58|0
1741148700000|2025-03-05 04:25:00|998.72|996.72|997.99|995.99|999.34|997.34|997.37|995.37|0
1741149000000|2025-03-05 04:30:00|997.37|995.37|996.54|994.54|997.99|995.99|996.33|994.33|0
1741149300000|2025-03-05 04:35:00|996.33|994.33|997.99|995.99|998.2|996.2|996.13|994.13|0
1741149600000|2025-03-05 04:40:00|998.2|996.2|997.37|995.37|998.2|996.2|996.75|994.75|0
1741149900000|2025-03-05 04:45:00|997.26|995.26|996.95|994.95|997.57|995.57|996.12|994.12|0
1741150200000|2025-03-05 04:50:00|996.74|994.74|996.53|994.53|997.57|995.57|996.12|994.12|0
1741150500000|2025-03-05 04:55:00|996.74|994.74|997.36|995.36|997.78|995.78|996.74|994.74|0
1741150800000|2025-03-05 05:00:00|997.57|995.57|997.98|995.98|998.81|996.81|996.53|994.53|0
1741151100000|2025-03-05 05:05:00|998.19|996.19|999.23|997.23|999.23|997.23|997.98|995.98|0
1741151400000|2025-03-05 05:10:00|999.02|997.02|996.83|994.83|999.02|997.02|996.53|994.53|0
1741151700000|2025-03-05 05:15:00|996.63|994.63|993.42|991.42|996.63|994.63|992.59|990.59|0
1741152000000|2025-03-05 05:20:00|993.52|991.52|993.51|991.51|994.04|992.04|990.93|988.93|0
1741152300000|2025-03-05 05:25:00|993.41|991.41|989.89|987.89|993.83|991.83|989.89|987.89|0
1741152600000|2025-03-05 05:30:00|990.1|988.1|992.17|990.17|992.68|990.68|990.1|988.1|0
1741152900000|2025-03-05 05:35:00|992.38|990.38|994.24|992.24|994.24|992.24|992.17|990.17|0
1741153200000|2025-03-05 05:40:00|994.03|992.03|995.69|993.69|996.31|994.31|994.03|992.03|0
1741153500000|2025-03-05 05:45:00|995.89|993.89|996.31|994.31|996.93|994.93|995.69|993.69|0
1741153800000|2025-03-05 05:50:00|996.41|994.41|997.55|995.55|997.97|995.97|995.89|993.89|0
1741154100000|2025-03-05 05:55:00|997.76|995.76|997.55|995.55|997.76|995.76|996.51|994.51|0
1741154400000|2025-03-05 06:00:00|997.34|995.34|996.72|994.72|997.76|995.76|996.51|994.51|0
1741154700000|2025-03-05 06:05:00|996.61|994.61|997.23|995.23|998.17|996.17|996.1|994.1|0
1741155000000|2025-03-05 06:10:00|997.02|995.02|999.41|997.41|999.62|997.62|996.72|994.72|0
1741155300000|2025-03-05 06:15:00|999.2|997.2|996.09|994.09|999.3|997.3|996.09|994.09|0
1741155600000|2025-03-05 06:20:00|996.3|994.3|994.02|992.02|996.92|994.92|993.6|991.6|0
1741155900000|2025-03-05 06:25:00|994.12|992.12|991.53|989.53|994.22|992.22|990.7|988.7|0
1741156200000|2025-03-05 06:30:00|991.94|989.94|991.63|989.63|992.77|990.77|990.49|988.49|0
1741156500000|2025-03-05 06:35:00|991.73|989.73|993.39|991.39|995.35|993.35|991.63|989.63|0
1741156800000|2025-03-05 06:40:00|993.49|991.49|995.25|993.25|997.01|995.01|993.49|991.49|0
1741157100000|2025-03-05 06:45:00|995.46|993.46|995.25|993.25|996.39|994.39|994.42|992.42|0
1741157400000|2025-03-05 06:50:00|995.35|993.35|997.95|995.95|998.15|996.15|995.04|993.04|0
1741157700000|2025-03-05 06:55:00|997.84|995.84|996.49|994.49|998.57|996.57|996.28|994.28|0
1741158000000|2025-03-05 07:00:00|997.32|995.32|996.9|994.9|1001.68|999.68|996.49|994.49|0
1741158300000|2025-03-05 07:05:00|996.49|994.49|997.73|995.73|999.6|997.6|996.08|994.08|0
1741158600000|2025-03-05 07:10:00|997.94|995.94|995.13|993.13|997.94|995.94|994|992|0
1741158900000|2025-03-05 07:15:00|995.04|993.04|994.93|992.93|996.38|994.38|994.21|992.21|0
1741159200000|2025-03-05 07:20:00|994.83|992.83|995.18|993.18|997.11|995.11|994.83|992.83|0
1741159500000|2025-03-05 07:25:00|995.08|993.08|995.49|993.49|996.32|994.32|993.83|991.83|0
1741159800000|2025-03-05 07:30:00|995.08|993.08|994.87|992.87|995.38|993.38|993.42|991.42|0
1741160100000|2025-03-05 07:35:00|994.76|992.76|994.66|992.66|996.32|994.32|994.45|992.45|0
1741160400000|2025-03-05 07:40:00|994.24|992.24|993.83|991.83|994.96|992.96|991.96|989.96|0
1741160700000|2025-03-05 07:45:00|993.62|991.62|994.65|992.65|995.69|993.69|992.47|990.47|0
1741161000000|2025-03-05 07:50:00|994.86|992.86|992.99|990.99|994.86|992.86|991.96|989.96|0
1741161300000|2025-03-05 07:55:00|992.79|990.79|992.58|990.58|996.1|994.1|992.16|990.16|0
1741161600000|2025-03-05 08:00:00|992.37|990.37|991.22|989.22|993.09|991.09|989.67|987.67|0
1741161900000|2025-03-05 08:05:00|991.33|989.33|988.84|986.84|993.2|991.2|988.84|986.84|0
1741162200000|2025-03-05 08:10:00|988.64|986.64|992.99|990.99|993.19|991.19|988.43|986.43|0
1741162500000|2025-03-05 08:15:00|993.19|991.19|999.84|997.84|1000.04|998.04|992.78|990.78|0
1741162800000|2025-03-05 08:20:00|1000.04|998.04|999|997|1000.46|998.46|997.34|995.34|0
1741163100000|2025-03-05 08:25:00|998.59|996.59|1003.78|1001.78|1003.99|1001.99|997.34|995.34|0
1741163400000|2025-03-05 08:30:00|1003.99|1001.99|999.62|997.62|1004.2|1002.2|999.21|997.21|0
1741163700000|2025-03-05 08:35:00|999.83|997.83|997.54|995.54|1001.08|999.08|994.53|992.53|0
1741164000000|2025-03-05 08:40:00|997.75|995.75|997.33|995.33|998.37|996.37|995.68|993.68|0
1741164300000|2025-03-05 08:45:00|997.54|995.54|994.43|992.43|998.27|996.27|993.18|991.18|0
1741164600000|2025-03-05 08:50:00|994.22|992.22|995.05|993.05|995.46|993.46|992.35|990.35|0
1741164900000|2025-03-05 08:55:00|995.26|993.26|994.22|992.22|995.26|993.26|991.83|989.83|0
1741165200000|2025-03-05 09:00:00|994.32|992.32|992.35|990.35|994.32|992.32|990.9|988.9|0
1741165500000|2025-03-05 09:05:00|991.93|989.93|995.56|993.56|995.87|993.87|991.1|989.1|0
1741165800000|2025-03-05 09:10:00|995.67|993.67|997.74|995.74|998.36|996.36|994.83|992.83|0
1741166100000|2025-03-05 09:15:00|997.95|995.95|997.12|995.12|998.36|996.36|995.25|993.25|0
1741166400000|2025-03-05 09:20:00|997.32|995.32|1003.45|1001.45|1004.07|1002.07|997.32|995.32|0
1741166700000|2025-03-05 09:25:00|1003.35|1001.35|1004.18|1002.18|1005.85|1003.85|1003.14|1001.14|0
1741167000000|2025-03-05 09:30:00|1004.28|1002.28|1005.64|1003.64|1006.89|1004.89|1003.97|1001.97|0
1741167300000|2025-03-05 09:35:00|1005.85|1003.85|1005.01|1003.01|1007.51|1005.51|1004.39|1002.39|0
1741167600000|2025-03-05 09:40:00|1005.11|1003.11|1007.93|1005.93|1007.93|1005.93|1004.18|1002.18|0
1741167900000|2025-03-05 09:45:00|1008.13|1006.13|1009.38|1007.38|1010.63|1008.63|1006.88|1004.88|0
1741168200000|2025-03-05 09:50:00|1009.59|1007.59|1006.67|1004.67|1010.42|1008.42|1006.67|1004.67|0
1741168500000|2025-03-05 09:55:00|1006.46|1004.46|1006.88|1004.88|1007.5|1005.5|1005.1|1003.1|0
1741168800000|2025-03-05 10:00:00|1006.98|1004.98|1005|1003|1008.75|1006.75|1004.59|1002.59|0
1741169100000|2025-03-05 10:05:00|1005.21|1003.21|1006.67|1004.67|1009.58|1007.58|1005|1003|0
1741169400000|2025-03-05 10:10:00|1006.46|1004.46|1000.01|998.01|1006.88|1004.88|997.51|995.51|0
1741169700000|2025-03-05 10:15:00|1000.63|998.63|998.76|996.76|1000.84|998.84|995.85|993.85|0
1741170000000|2025-03-05 10:20:00|998.65|996.65|995.64|993.64|998.76|996.76|995.43|993.43|0
1741170300000|2025-03-05 10:25:00|995.85|993.85|993.77|991.77|996.68|994.68|992.94|990.94|0
1741170600000|2025-03-05 10:30:00|993.56|991.56|995.11|993.11|996.88|994.88|993.36|991.36|0
1741170900000|2025-03-05 10:35:00|995.01|993.01|998.85|996.85|998.96|996.96|994.91|992.91|0
1741171200000|2025-03-05 10:40:00|999.17|997.17|999.58|997.58|1000.62|998.62|997.92|995.92|0
1741171500000|2025-03-05 10:45:00|999.16|997.16|996.88|994.88|1002.28|1000.28|996.88|994.88|0
1741171800000|2025-03-05 10:50:00|996.67|994.67|995.63|993.63|997.92|995.92|995.01|993.01|0
1741172100000|2025-03-05 10:55:00|995.42|993.42|993.45|991.45|995.42|993.42|992.82|990.82|0
1741172400000|2025-03-05 11:00:00|993.35|991.35|992.93|990.93|994.38|992.38|990.65|988.65|0
1741172700000|2025-03-05 11:05:00|993.34|991.34|992.82|990.82|993.34|991.34|989.82|987.82|0
1741173000000|2025-03-05 11:10:00|993.14|991.14|992.4|990.4|994.79|992.79|990.65|988.65|0
1741173300000|2025-03-05 11:15:00|992.3|990.3|992.51|990.51|994.17|992.17|991.47|989.47|0
1741173600000|2025-03-05 11:20:00|992.92|990.92|991.89|989.89|994.79|992.79|991.06|989.06|0
1741173900000|2025-03-05 11:25:00|991.68|989.68|992.92|990.92|993.96|991.96|990.33|988.33|0
1741174200000|2025-03-05 11:30:00|992.71|990.71|991.47|989.47|994.79|992.79|991.47|989.47|0
1741174500000|2025-03-05 11:35:00|991.67|989.67|992.92|990.92|993.13|991.13|990.12|988.12|0
1741174800000|2025-03-05 11:40:00|993.12|991.12|993.43|991.43|993.95|991.95|991.46|989.46|0
1741175100000|2025-03-05 11:45:00|993.33|991.33|993.33|991.33|994.16|992.16|992.29|990.29|0
1741175400000|2025-03-05 11:50:00|993.43|991.43|973.98|971.98|993.54|991.54|971|969|0
1741175700000|2025-03-05 11:55:00|973.89|971.89|981.83|979.83|982.35|980.35|972.75|970.75|0
1741176000000|2025-03-05 12:00:00|982.97|980.97|980.9|978.9|986.28|984.28|980.38|978.38|0
1741176300000|2025-03-05 12:05:00|980.49|978.49|985.03|983.03|986.07|984.07|979.55|977.55|0
1741176600000|2025-03-05 12:10:00|984.83|982.83|982.14|980.14|987.52|985.52|980.79|978.79|0
1741176900000|2025-03-05 12:15:00|981.62|979.62|978.16|976.16|982.14|980.14|976.15|974.15|0
1741177200000|2025-03-05 12:20:00|978.26|976.26|978.78|976.78|980.22|978.22|972.38|970.38|0
1741177500000|2025-03-05 12:25:00|978.98|976.98|979.81|977.81|980.43|978.43|976.71|974.71|0
1741177800000|2025-03-05 12:30:00|979.7|977.7|983.02|981.02|983.85|981.85|979.6|977.6|0
1741178100000|2025-03-05 12:35:00|982.91|980.91|984.47|982.47|985.5|983.5|982.29|980.29|0
1741178400000|2025-03-05 12:40:00|984.26|982.26|985.91|983.91|986.33|984.33|983.64|981.64|0
1741178700000|2025-03-05 12:45:00|986.33|984.33|979.09|977.09|986.74|984.74|976.3|974.3|0
1741179000000|2025-03-05 12:50:00|978.88|976.88|978.68|976.68|981.77|979.77|978.26|976.26|0
1741179300000|2025-03-05 12:55:00|978.36|976.36|976.09|974.09|978.98|976.98|974.75|972.75|0
1741179600000|2025-03-05 13:00:00|976.2|974.2|983.1|981.1|984.97|982.97|970.31|968.31|0
1741179900000|2025-03-05 13:05:00|982.07|980.07|978.45|976.45|983.2|981.2|974.63|972.63|0
1741180200000|2025-03-05 13:10:00|978.97|976.97|977.11|975.11|982.37|980.37|975.56|973.56|0
1741180500000|2025-03-05 13:15:00|977.21|975.21|967.63|965.63|977.21|975.21|965.46|963.46|0
1741180800000|2025-03-05 13:20:00|967.42|965.42|971.01|969.01|972.96|970.96|967.31|965.31|0
1741181100000|2025-03-05 13:25:00|971.42|969.42|964.83|962.83|972.25|970.25|960.93|958.93|0
1741181400000|2025-03-05 13:30:00|965.24|963.24|972.04|970.04|972.66|970.66|964.93|962.93|0
1741181700000|2025-03-05 13:35:00|972.24|970.24|965.96|963.96|972.24|970.24|965.55|963.55|0
1741182000000|2025-03-05 13:40:00|965.86|963.86|962.77|960.77|970.8|968.8|962.77|960.77|0
1741182300000|2025-03-05 13:45:00|962.57|960.57|965.85|963.85|970.38|968.38|962.57|960.57|0
1741182600000|2025-03-05 13:50:00|966.16|964.16|969.24|967.24|969.97|967.97|964.62|962.62|0
1741182900000|2025-03-05 13:55:00|969.35|967.35|964.41|962.41|969.45|967.45|963.8|961.8|0
1741183200000|2025-03-05 14:00:00|964.62|962.62|958.04|956.04|964.62|962.62|957.43|955.43|0
1741183500000|2025-03-05 14:05:00|958.14|956.14|960.71|958.71|963.18|961.18|957.84|955.84|0
1741183800000|2025-03-05 14:10:00|960.5|958.5|967.9|965.9|968|966|959.48|957.48|0
1741184100000|2025-03-05 14:15:00|968.11|966.11|969.34|967.34|973.67|971.67|968.11|966.11|0
1741184400000|2025-03-05 14:20:00|968.93|966.93|964.61|962.61|969.34|967.34|964.4|962.4|0
1741184700000|2025-03-05 14:25:00|964.6|961.8|963.36|960.56|969.12|966.32|961.72|958.92|0
1741185000000|2025-03-05 14:30:00|962.96|960.96|970.78|968.78|971.29|969.29|960.91|958.91|0
1741185300000|2025-03-05 14:35:00|970.98|968.98|972.81|970.81|973.46|971.46|962.85|960.85|0
1741185600000|2025-03-05 14:40:00|973.22|971.22|979.95|977.95|985.31|983.31|973.22|971.22|0
1741185900000|2025-03-05 14:45:00|980.67|978.67|965.85|963.85|981.09|979.09|965.64|963.64|0
1741186200000|2025-03-05 14:50:00|965.43|963.43|964.8|962.8|974.87|972.87|962.95|960.95|0
1741186500000|2025-03-05 14:55:00|964.28|962.28|958.29|956.29|967.47|965.47|950.76|948.76|0
1741186800000|2025-03-05 15:00:00|966.08|964.08|979.36|976.86|986.58|984.58|965.88|963.88|0
1741187100000|2025-03-05 15:05:00|979.98|977.48|982.6|980.1|989.16|986.66|975.03|972.53|0
1741187400000|2025-03-05 15:10:00|982.39|979.89|977.14|974.64|984.66|982.16|974.04|971.54|0
1741187700000|2025-03-05 15:15:00|976.73|974.23|965.66|963.16|978.76|976.26|963.61|961.11|0
1741188000000|2025-03-05 15:20:00|965.46|962.96|958.97|956.47|968.13|965.63|953.55|951.05|0
1741188300000|2025-03-05 15:25:00|957.64|955.14|956.6|954.1|961.95|959.45|953.22|950.72|0
1741188600000|2025-03-05 15:30:00|957.73|955.23|963.07|960.57|966.57|964.07|953.84|951.34|0
1741188900000|2025-03-05 15:35:00|962.96|960.46|972.5|970|976.4|973.9|961.84|959.34|0
1741189200000|2025-03-05 15:40:00|973.12|970.62|968.03|965.53|973.12|970.62|962.19|959.69|0
1741189500000|2025-03-05 15:45:00|967.41|964.91|962.88|960.38|973.8|971.3|960.41|957.91|0
1741189800000|2025-03-05 15:50:00|962.56|960.06|968.85|966.35|969.46|966.96|955.89|953.39|0
1741190100000|2025-03-05 15:55:00|969.05|966.55|964.72|962.22|972.56|970.06|963.9|961.4|0
1741190400000|2025-03-05 16:00:00|964.11|961.61|957.51|955.01|964.11|961.61|953.61|951.11|0
1741190700000|2025-03-05 16:05:00|957.92|955.42|952.79|950.29|958.74|956.24|950.94|948.44|0
1741191000000|2025-03-05 16:10:00|952.58|950.08|949.28|946.78|952.99|950.49|939.66|937.16|0
1741191300000|2025-03-05 16:15:00|948.66|946.16|944.57|942.07|950.72|948.22|943.15|940.65|0
1741191600000|2025-03-05 16:20:00|944.37|941.87|949.18|946.68|949.38|946.88|940.9|938.4|0
1741191900000|2025-03-05 16:25:00|949.58|947.08|948.14|945.64|950.61|948.11|940.38|937.88|0
1741192200000|2025-03-05 16:30:00|947.32|944.82|937.52|935.02|947.32|944.82|936.3|933.8|0
1741192500000|2025-03-05 16:35:00|938.34|935.84|944.47|941.97|947.74|945.24|936.3|933.8|0
1741192800000|2025-03-05 16:40:00|944.68|942.18|936.67|934.67|944.68|942.18|935.24|933.24|0
1741193100000|2025-03-05 16:45:00|937.28|935.28|939.72|937.72|941.55|939.55|933.82|931.82|0
1741193400000|2025-03-05 16:50:00|938.7|936.7|941.75|939.75|942.77|940.77|934.22|932.22|0
1741193700000|2025-03-05 16:55:00|941.96|939.96|959.02|956.52|964.4|961.9|941.14|939.14|0
1741194000000|2025-03-05 17:00:00|958.61|956.11|958.29|955.79|970.61|968.11|957.68|955.18|0
1741194300000|2025-03-05 17:05:00|958.6|956.1|963.22|960.72|963.43|960.93|957.68|955.18|0
1741194600000|2025-03-05 17:10:00|963.01|960.51|961.37|958.87|967.13|964.63|960.14|957.64|0
1741194900000|2025-03-05 17:15:00|961.57|959.07|966.42|963.92|970.2|967.7|960.96|958.46|0
1741195200000|2025-03-05 17:20:00|966.83|964.33|975.26|972.76|978.14|975.64|965.39|962.89|0
1741195500000|2025-03-05 17:25:00|975.16|972.66|980.34|977.84|980.55|978.05|972.51|970.01|0
1741195800000|2025-03-05 17:30:00|980.55|978.05|981.95|979.95|982.82|980.77|979.1|976.6|0
1741196100000|2025-03-05 17:35:00|981.53|979.53|984.16|982.16|984.45|982.45|978.35|976.35|0
1741196400000|2025-03-05 17:40:00|984.36|982.36|983.95|981.95|986.02|984.02|981.26|979.26|0
1741196700000|2025-03-05 17:45:00|983.74|981.74|983.3|981.3|983.74|981.74|973.42|971.42|0
1741197000000|2025-03-05 17:50:00|983.71|981.71|991.01|989.01|995.58|993.58|983.09|981.09|0
1741197300000|2025-03-05 17:55:00|990.6|988.6|996.62|994.62|997.86|995.86|990.18|988.18|0
1741197600000|2025-03-05 18:00:00|996.41|994.41|996.94|994.94|998.6|996.6|992.17|990.17|0
1741197900000|2025-03-05 18:05:00|995.49|993.49|976.44|973.94|999.85|997.85|972.63|970.13|0
1741198200000|2025-03-05 18:10:00|975.82|973.32|985.02|982.52|990.71|988.21|975.82|973.32|0
1741198500000|2025-03-05 18:15:00|985.22|982.72|987.7|985.2|990.29|987.79|982.01|979.51|0
1741198800000|2025-03-05 18:20:00|986.88|984.38|987.41|984.91|990.81|988.31|984.08|981.58|0
1741199100000|2025-03-05 18:25:00|987.62|985.12|983.85|981.85|987.99|985.99|980.54|978.54|0
1741199400000|2025-03-05 18:30:00|982.19|980.19|979.71|977.71|986.54|984.54|972.9|970.9|0
1741199700000|2025-03-05 18:35:00|980.33|978.33|984.47|982.47|985.5|983.5|975.99|973.99|0
1741200000000|2025-03-05 18:40:00|984.88|982.88|977.85|975.85|984.88|982.88|976.4|974.4|0
1741200300000|2025-03-05 18:45:00|978.26|976.26|991.09|989.09|992.55|990.55|978.26|976.26|0
1741200600000|2025-03-05 18:50:00|991.3|989.3|994.65|992.65|996.11|994.11|991.01|989.01|0
1741200900000|2025-03-05 18:55:00|994.86|992.86|1001.86|999.86|1002.37|1000.37|994.44|992.44|0
1741201200000|2025-03-05 19:00:00|1001.23|999.23|1008.87|1006.87|1009.5|1007.5|996.44|994.44|0
1741201500000|2025-03-05 19:05:00|1009.08|1007.08|1021.66|1019.66|1021.66|1019.66|1006.78|1004.78|0
1741201800000|2025-03-05 19:10:00|1021.45|1019.45|1022.29|1020.29|1024.59|1022.59|1018.1|1016.1|0
1741202100000|2025-03-05 19:15:00|1022.92|1020.92|1012.24|1010.24|1025.64|1023.64|1012.03|1010.03|0
1741202400000|2025-03-05 19:20:00|1012.87|1010.87|1021.87|1019.87|1022.91|1020.91|1009.73|1007.73|0
1741202700000|2025-03-05 19:25:00|1022.49|1020.49|1010.82|1008.82|1022.49|1020.49|1010.4|1008.4|0
1741203000000|2025-03-05 19:30:00|1011.45|1009.45|1013.96|1011.96|1016.27|1014.27|1011.03|1009.03|0
1741203300000|2025-03-05 19:35:00|1014.17|1012.17|1012.7|1010.7|1016.69|1014.69|1004.96|1002.96|0
1741203600000|2025-03-05 19:40:00|1013.12|1011.12|1011.86|1009.86|1017.31|1015.31|1010.4|1008.4|0
1741203900000|2025-03-05 19:45:00|1012.49|1010.49|1018.15|1016.15|1018.99|1016.99|1009.98|1007.98|0
1741204200000|2025-03-05 19:50:00|1018.57|1016.57|1018.99|1016.99|1020.25|1018.25|1014.79|1012.79|0
1741204500000|2025-03-05 19:55:00|1018.78|1016.78|1013.32|1011.32|1022.56|1020.56|1012.49|1010.49|0
1741204800000|2025-03-05 20:00:00|1012.91|1010.91|1023.82|1021.82|1026.86|1024.86|1012.28|1010.28|0
1741205100000|2025-03-05 20:05:00|1024.03|1022.03|1026.76|1024.76|1028.44|1026.44|1021.4|1019.4|0
1741205400000|2025-03-05 20:10:00|1025.5|1023.5|1026.34|1024.34|1027.39|1025.39|1022.97|1020.97|0
1741205700000|2025-03-05 20:15:00|1026.13|1024.13|1015.3|1012.8|1027.6|1025.6|1006.41|1004.41|0
1741206000000|2025-03-05 20:20:00|1016.56|1014.06|1013.63|1011.13|1018.24|1015.74|1007.35|1004.85|0
1741206300000|2025-03-05 20:25:00|1013.42|1010.92|1022.64|1020.14|1024.32|1021.82|1012.37|1009.87|0
1741206600000|2025-03-05 20:30:00|1021.8|1019.3|1015.26|1013.26|1022.22|1019.72|1011.07|1009.07|0
1741206900000|2025-03-05 20:35:00|1015.68|1013.68|1016.61|1014.61|1017.35|1015.35|1010.44|1008.44|0
1741207200000|2025-03-05 20:40:00|1016.93|1014.93|1019.34|1017.34|1020.92|1018.92|1014.63|1012.63|0
1741207500000|2025-03-05 20:45:00|1018.61|1016.61|1013.79|1011.79|1018.82|1016.82|1010.54|1008.54|0
1741207800000|2025-03-05 20:50:00|1010.65|1008.65|1018.19|1016.19|1020.49|1018.49|999.57|997.57|0
1741208100000|2025-03-05 20:55:00|1015.67|1013.67|1012.74|1010.74|1019.02|1017.02|1010.85|1008.85|0
1741208400000|2025-03-05 21:00:00|1011.9|1009.9|1011.9|1009.9|1014.2|1012.2|1009.39|1007.39|0
1741208700000|2025-03-05 21:05:00|1011.69|1009.69|1010.64|1008.64|1014.2|1012.2|1005.62|1003.62|0
1741209000000|2025-03-05 21:10:00|1010.85|1008.85|1008.44|1006.44|1011.58|1009.58|1007.71|1005.71|0
1741209300000|2025-03-05 21:15:00|1008.86|1006.86|1013.04|1011.04|1014.3|1012.3|1008.55|1006.55|0
1741209600000|2025-03-05 21:20:00|1012.94|1010.94|1009.69|1007.69|1013.78|1011.78|1009.59|1007.59|0
1741209900000|2025-03-05 21:25:00|1009.8|1007.8|1011.89|1009.89|1011.89|1009.89|1008.96|1006.96|0
1741210200000|2025-03-05 21:30:00|1011.26|1009.26|1010.84|1008.84|1011.68|1009.68|1008.96|1006.96|0
1741210500000|2025-03-05 21:35:00|1010.31|1008.31|1011.47|1009.47|1011.47|1009.47|1010.31|1008.31|0
1741210800000|2025-03-05 21:40:00|1011.89|1009.89|1010.84|1008.84|1012.51|1010.51|1010.42|1008.42|0
1741211100000|2025-03-05 21:45:00|1010.73|1008.73|1009.37|1007.37|1011.26|1009.26|1007.8|1005.8|0
1741211400000|2025-03-05 21:50:00|1009.16|1007.16|1009.16|1007.16|1009.16|1007.16|1008.33|1006.33|0
1741211700000|2025-03-05 21:55:00|1009.56|1006.76|1009.08|1006.28|1010.4|1007.6|1007.26|1004.46|0
1741212000000|2025-03-05 22:00:00|1008.81|1006.01|1008.93|1006.13|1009.57|1006.77|1008.68|1005.88|0
1741212300000|2025-03-05 22:05:00|1009.08|1006.28|1009.32|1006.52|1009.39|1006.59|1009.08|1006.28|0
1741212600000|2025-03-05 22:10:00|1009.39|1006.59|1009.6|1006.8|1009.84|1007.04|1009.2|1006.4|0
1741212900000|2025-03-05 22:15:00|1009.66|1006.86|1009.65|1006.85|1009.66|1006.86|1009.5|1006.7|0
1741213200000|2025-03-05 22:20:00|1009.75|1006.95|1009.54|1006.74|1009.78|1006.98|1009.54|1006.74|0
1741213500000|2025-03-05 22:25:00|1009.53|1006.73|1009.78|1006.98|1009.81|1007.01|1009.44|1006.64|0
1741213800000|2025-03-05 22:30:00|1009.81|1007.01|1009.65|1006.85|1009.83|1007.03|1009.62|1006.82|0
1741214100000|2025-03-05 22:35:00|1009.81|1007.01|1009.59|1006.79|1009.81|1007.01|1009.59|1006.79|0
1741214400000|2025-03-05 22:40:00|1009.74|1006.94|1009.68|1006.88|1009.92|1007.12|1009.68|1006.88|0
1741214700000|2025-03-05 22:45:00|1009.74|1006.94|1009.25|1006.45|1009.77|1006.97|1009.25|1006.45|0
1741215000000|2025-03-05 22:50:00|1009.1|1006.3|1008.57|1005.77|1009.74|1006.94|1007.91|1005.11|0
1741215300000|2025-03-05 22:55:00|1008.45|1005.65|1008.55|1005.75|1009.12|1006.32|1007.84|1005.04|0
1741215600000|2025-03-05 23:00:00|1010.48|1007.68|1013.52|1010.72|1013.73|1010.93|1009.01|1006.21|0
1741215900000|2025-03-05 23:05:00|1013.83|1011.03|1012.26|1009.46|1013.93|1011.13|1012.26|1009.46|0
1741216200000|2025-03-05 23:10:00|1012.36|1009.56|1014.87|1012.07|1015.82|1013.02|1012.36|1009.56|0
1741216500000|2025-03-05 23:15:00|1014.45|1011.65|1013.4|1010.6|1014.87|1012.07|1012.88|1010.08|0
1741216800000|2025-03-05 23:20:00|1013.19|1010.39|1011.63|1008.83|1014.56|1011.76|1011|1008.2|0
1741217100000|2025-03-05 23:25:00|1012.04|1009.24|1011.72|1008.92|1012.88|1010.08|1011.51|1008.71|0
1741217400000|2025-03-05 23:30:00|1011.83|1009.03|1007.44|1004.64|1011.93|1009.13|1006.81|1004.01|0
1741217700000|2025-03-05 23:35:00|1007.33|1004.53|1009.11|1006.31|1009.11|1006.31|1006.18|1003.38|0
1741218000000|2025-03-05 23:40:00|1008.9|1006.1|1010.36|1007.56|1010.67|1007.87|1008.9|1006.1|0
1741218300000|2025-03-05 23:45:00|1010.57|1007.77|1009.94|1007.14|1010.78|1007.98|1008.9|1006.1|0
1741218600000|2025-03-05 23:50:00|1010.04|1007.24|1009.41|1006.61|1011.2|1008.4|1009.31|1006.51|0
1741218900000|2025-03-05 23:55:00|1009.62|1006.82|1008.99|1006.19|1009.94|1007.14|1008.69|1005.89|0
1741219200000|2025-03-06 00:00:00|1008.48|1005.68|1009.73|1006.93|1010.99|1008.19|1006.8|1004|0
1741219500000|2025-03-06 00:05:00|1009.94|1007.14|1009.1|1006.3|1010.98|1008.18|1008.37|1005.57|0
1741219800000|2025-03-06 00:10:00|1009.41|1006.61|1012.24|1009.44|1012.55|1009.75|1008.57|1005.77|0
1741220100000|2025-03-06 00:15:00|1012.45|1009.65|1011.82|1009.02|1012.87|1010.07|1011.4|1008.6|0
1741220400000|2025-03-06 00:20:00|1011.71|1008.91|1010.56|1007.76|1012.44|1009.64|1009.93|1007.13|0
1741220700000|2025-03-06 00:25:00|1010.66|1007.86|1012.23|1009.43|1012.44|1009.64|1010.56|1007.76|0
1741221000000|2025-03-06 00:30:00|1012.44|1009.64|1012.02|1009.22|1012.65|1009.85|1011.81|1009.01|0
1741221300000|2025-03-06 00:35:00|1011.81|1009.01|1010.14|1007.34|1012.02|1009.22|1009.93|1007.13|0
1741221600000|2025-03-06 00:40:00|1010.35|1007.55|1010.55|1007.75|1011.18|1008.38|1009.93|1007.13|0
1741221900000|2025-03-06 00:45:00|1010.14|1007.34|1008.46|1005.66|1010.76|1007.96|1008.25|1005.45|0
1741222200000|2025-03-06 00:50:00|1008.67|1005.87|1006.99|1004.19|1009.71|1006.91|1006.79|1003.99|0
1741222500000|2025-03-06 00:55:00|1007.2|1004.4|1004.38|1001.58|1007.3|1004.5|1003.23|1000.43|0
1741222800000|2025-03-06 01:00:00|1004.49|1001.69|1003.86|1001.06|1006.57|1003.77|1003.65|1000.85|0
1741223100000|2025-03-06 01:05:00|1004.28|1001.48|1006.25|1003.45|1006.57|1003.77|1003.96|1001.16|0
1741223400000|2025-03-06 01:10:00|1006.78|1003.98|1008.03|1005.23|1008.24|1005.44|1006.78|1003.98|0
1741223700000|2025-03-06 01:15:00|1007.82|1005.02|1006.17|1004.17|1008.26|1006.26|1005.96|1003.96|0
1741224000000|2025-03-06 01:20:00|1006.27|1004.27|1007|1005|1007.42|1005.42|1006.17|1004.17|0
1741224300000|2025-03-06 01:25:00|1006.48|1004.48|1007.21|1005.21|1008.05|1006.05|1006.38|1004.38|0
1741224600000|2025-03-06 01:30:00|1007.31|1005.31|1005.12|1003.12|1007.42|1005.42|1004.28|1002.28|0
1741224900000|2025-03-06 01:35:00|1005.01|1003.01|1004.07|1002.07|1005.95|1003.95|1003.66|1001.66|0
1741225200000|2025-03-06 01:40:00|1004.17|1002.17|1004.28|1002.28|1005.12|1003.12|1003.03|1001.03|0
1741225500000|2025-03-06 01:45:00|1004.07|1002.07|1003.86|1001.86|1004.28|1002.28|1003.86|1001.86|0
1741225800000|2025-03-06 01:50:00|1003.23|1001.23|1007.62|1005.62|1007.62|1005.62|1003.23|1001.23|0
1741226100000|2025-03-06 01:55:00|1007.83|1005.83|1006.99|1004.99|1008.04|1006.04|1006.37|1004.37|0
1741226400000|2025-03-06 02:00:00|1007.2|1005.2|1008.25|1006.25|1008.66|1006.66|1006.99|1004.99|0
1741226700000|2025-03-06 02:05:00|1008.55|1006.55|1009.08|1007.08|1009.71|1007.71|1008.04|1006.04|0
1741227000000|2025-03-06 02:10:00|1008.97|1006.97|1007.61|1005.61|1009.08|1007.08|1007.09|1005.09|0
1741227300000|2025-03-06 02:15:00|1007.82|1005.82|1006.15|1004.15|1007.82|1005.82|1005.94|1003.94|0
1741227600000|2025-03-06 02:20:00|1005.94|1003.94|1005.1|1003.1|1006.25|1004.25|1003.85|1001.85|0
1741227900000|2025-03-06 02:25:00|1004.99|1002.99|1004.89|1002.89|1005.73|1003.73|1004.78|1002.78|0
1741228200000|2025-03-06 02:30:00|1004.47|1002.47|1007.82|1005.82|1008.13|1006.13|1004.47|1002.47|0
1741228500000|2025-03-06 02:35:00|1007.61|1005.61|1006.14|1004.14|1007.61|1005.61|1005.41|1003.41|0
1741228800000|2025-03-06 02:40:00|1006.03|1004.03|1004.68|1002.68|1006.03|1004.03|1004.26|1002.26|0
1741229100000|2025-03-06 02:45:00|1004.78|1002.78|1004.89|1002.89|1005.31|1003.31|1004.26|1002.26|0
1741229400000|2025-03-06 02:50:00|1004.99|1002.99|1005.3|1003.3|1005.93|1003.93|1004.68|1002.68|0
1741229700000|2025-03-06 02:55:00|1005.09|1003.09|1004.88|1002.88|1005.82|1003.82|1004.68|1002.68|0
1741230000000|2025-03-06 03:00:00|1005.09|1003.09|1005.09|1003.09|1005.3|1003.3|1003.42|1001.42|0
1741230300000|2025-03-06 03:05:00|1004.98|1002.98|1003.63|1001.63|1005.09|1003.09|1003|1001|0
1741230600000|2025-03-06 03:10:00|1003.73|1001.73|1003.62|1001.62|1004.88|1002.88|1003.62|1001.62|0
1741230900000|2025-03-06 03:15:00|1003.42|1001.42|1005.09|1003.09|1005.4|1003.4|1003.42|1001.42|0
1741231200000|2025-03-06 03:20:00|1005.29|1003.29|1004.04|1002.04|1005.5|1003.5|1003.83|1001.83|0
1741231500000|2025-03-06 03:25:00|1003.83|1001.83|1005.92|1003.92|1006.13|1004.13|1003.83|1001.83|0
1741231800000|2025-03-06 03:30:00|1005.5|1003.5|1005.92|1003.92|1006.13|1004.13|1004.46|1002.46|0
1741232100000|2025-03-06 03:35:00|1006.13|1004.13|1006.54|1004.54|1006.85|1004.85|1006.13|1004.13|0
1741232400000|2025-03-06 03:40:00|1006.75|1004.75|1007.8|1005.8|1008.21|1006.21|1006.12|1004.12|0
1741232700000|2025-03-06 03:45:00|1008|1006|1008|1006|1008.63|1006.63|1007.58|1005.58|0
1741233000000|2025-03-06 03:50:00|1008.21|1006.21|1008.84|1006.84|1009.26|1007.26|1007.79|1005.79|0
1741233300000|2025-03-06 03:55:00|1009.15|1007.15|1009.46|1007.46|1010.09|1008.09|1008.94|1006.94|0
1741233600000|2025-03-06 04:00:00|1009.35|1007.35|1009.67|1007.67|1010.72|1008.72|1009.25|1007.25|0
1741233900000|2025-03-06 04:05:00|1009.46|1007.46|1010.3|1008.3|1010.4|1008.4|1009.46|1007.46|0
1741234200000|2025-03-06 04:10:00|1010.09|1008.09|1010.92|1008.92|1010.92|1008.92|1009.88|1007.88|0
1741234500000|2025-03-06 04:15:00|1010.71|1008.71|1012.18|1010.18|1012.39|1010.39|1010.51|1008.51|0
1741234800000|2025-03-06 04:20:00|1011.97|1009.97|1011.13|1009.13|1011.97|1009.97|1009.87|1007.87|0
1741235100000|2025-03-06 04:25:00|1011.02|1009.02|1010.29|1008.29|1011.55|1009.55|1010.29|1008.29|0
1741235400000|2025-03-06 04:30:00|1010.39|1008.39|1011.75|1009.75|1012.38|1010.38|1010.29|1008.29|0
1741235700000|2025-03-06 04:35:00|1011.65|1009.65|1011.96|1009.96|1012.17|1010.17|1011.55|1009.55|0
1741236000000|2025-03-06 04:40:00|1012.17|1010.17|1011.75|1009.75|1012.38|1010.38|1011.75|1009.75|0
1741236300000|2025-03-06 04:45:00|1011.96|1009.96|1012.38|1010.38|1012.38|1010.38|1011.96|1009.96|0
1741236600000|2025-03-06 04:50:00|1012.17|1010.17|1011.64|1009.64|1012.38|1010.38|1011.64|1009.64|0
1741236900000|2025-03-06 04:55:00|1011.75|1009.75|1011.75|1009.75|1011.96|1009.96|1011.33|1009.33|0
1741237200000|2025-03-06 05:00:00|1011.54|1009.54|1011.75|1009.75|1012.37|1010.37|1011.33|1009.33|0
1741237500000|2025-03-06 05:05:00|1011.54|1009.54|1011.95|1009.95|1011.95|1009.95|1011.12|1009.12|0
1741237800000|2025-03-06 05:10:00|1012.05|1010.05|1012.16|1010.16|1012.37|1010.37|1011.32|1009.32|0
1741238100000|2025-03-06 05:15:00|1012.05|1010.05|1012.16|1010.16|1012.37|1010.37|1011.84|1009.84|0
1741238400000|2025-03-06 05:20:00|1011.95|1009.95|1011.53|1009.53|1012.16|1010.16|1011.32|1009.32|0
1741238700000|2025-03-06 05:25:00|1011.32|1009.32|1010.9|1008.9|1011.32|1009.32|1010.9|1008.9|0
1741239000000|2025-03-06 05:30:00|1010.69|1008.69|1010.69|1008.69|1011.53|1009.53|1010.48|1008.48|0
1741239300000|2025-03-06 05:35:00|1010.79|1008.79|1010.48|1008.48|1011.32|1009.32|1010.27|1008.27|0
1741239600000|2025-03-06 05:40:00|1010.58|1008.58|1010.27|1008.27|1010.79|1008.79|1010.16|1008.16|0
1741239900000|2025-03-06 05:45:00|1010.48|1008.48|1007.65|1005.65|1010.48|1008.48|1007.34|1005.34|0
1741240200000|2025-03-06 05:50:00|1007.76|1005.76|1007.34|1005.34|1008.17|1006.17|1006.92|1004.92|0
1741240500000|2025-03-06 05:55:00|1007.54|1005.54|1006.5|1004.5|1007.75|1005.75|1006.39|1004.39|0
1741240800000|2025-03-06 06:00:00|1006.29|1004.29|1005.55|1003.55|1006.5|1004.5|1004.82|1002.82|0
1741241100000|2025-03-06 06:05:00|1005.66|1003.66|1005.87|1003.87|1005.97|1003.97|1004.61|1002.61|0
1741241400000|2025-03-06 06:10:00|1006.08|1004.08|1008.37|1006.37|1009|1007|1005.03|1003.03|0
1741241700000|2025-03-06 06:15:00|1008.58|1006.58|1009.42|1007.42|1009.42|1007.42|1007.96|1005.96|0
1741242000000|2025-03-06 06:20:00|1009.63|1007.63|1010.25|1008.25|1010.88|1008.88|1009.63|1007.63|0
1741242300000|2025-03-06 06:25:00|1010.05|1008.05|1010.46|1008.46|1010.46|1008.46|1009.42|1007.42|0
1741242600000|2025-03-06 06:30:00|1010.25|1008.25|1010.46|1008.46|1011.51|1009.51|1010.04|1008.04|0
1741242900000|2025-03-06 06:35:00|1010.35|1008.35|1010.67|1008.67|1011.09|1009.09|1010.35|1008.35|0
1741243200000|2025-03-06 06:40:00|1010.56|1008.56|1011.71|1009.71|1011.71|1009.71|1010.25|1008.25|0
1741243500000|2025-03-06 06:45:00|1011.5|1009.5|1010.87|1008.87|1012.13|1010.13|1010.67|1008.67|0
1741243800000|2025-03-06 06:50:00|1010.67|1008.67|1010.66|1008.66|1011.5|1009.5|1010.46|1008.46|0
1741244100000|2025-03-06 06:55:00|1010.76|1008.76|1011.08|1009.08|1011.5|1009.5|1010.45|1008.45|0
1741244400000|2025-03-06 07:00:00|1011.29|1009.29|1011.08|1009.08|1012.34|1010.34|1010.45|1008.45|0
1741244700000|2025-03-06 07:05:00|1011.29|1009.29|1012.33|1010.33|1012.34|1010.34|1011.08|1009.08|0
1741245000000|2025-03-06 07:10:00|1012.12|1010.12|1010.03|1008.03|1012.33|1010.33|1009.82|1007.82|0
1741245300000|2025-03-06 07:15:00|1009.82|1007.82|1008.35|1006.35|1010.24|1008.24|1007.52|1005.52|0
1741245600000|2025-03-06 07:20:00|1008.45|1006.45|1009.61|1007.61|1010.86|1008.86|1008.35|1006.35|0
1741245900000|2025-03-06 07:25:00|1009.5|1007.5|1006.68|1004.68|1009.61|1007.61|1006.68|1004.68|0
1741246200000|2025-03-06 07:30:00|1006.47|1004.47|1006.5|1004.5|1009.19|1007.19|1005.25|1003.25|0
1741246500000|2025-03-06 07:35:00|1006.71|1004.71|1005.35|1003.35|1006.92|1004.92|1004.83|1002.83|0
1741246800000|2025-03-06 07:40:00|1005.24|1003.24|1000.02|998.02|1005.35|1003.35|999.39|997.39|0
1741247100000|2025-03-06 07:45:00|1000.23|998.23|999.6|997.6|1001.06|999.06|997.52|995.52|0
1741247400000|2025-03-06 07:50:00|999.18|997.18|996.28|994.28|999.81|997.81|994.61|992.61|0
1741247700000|2025-03-06 07:55:00|996.39|994.39|990.13|988.13|996.6|994.6|990.13|988.13|0
1741248000000|2025-03-06 08:00:00|990.55|988.55|990.76|988.76|992.21|990.21|986.39|984.39|0
1741248300000|2025-03-06 08:05:00|991.59|989.59|990.55|988.55|995.34|993.34|990.13|988.13|0
1741248600000|2025-03-06 08:10:00|990.13|988.13|985.34|983.34|992.63|990.63|979.53|977.53|0
1741248900000|2025-03-06 08:15:00|985.55|983.55|990.88|988.88|992.54|990.54|985.34|983.34|0
1741249200000|2025-03-06 08:20:00|990.77|988.77|986.5|984.5|990.88|988.88|986.29|984.29|0
1741249500000|2025-03-06 08:25:00|985.88|983.88|986.5|984.5|987.12|985.12|980.26|978.26|0
1741249800000|2025-03-06 08:30:00|986.08|984.08|986.18|984.18|989.21|987.21|983.8|981.8|0
1741250100000|2025-03-06 08:35:00|986.29|984.29|985.45|983.05|989.2|987.2|984|982|0
1741250400000|2025-03-06 08:40:00|985.34|982.94|979.42|977.02|985.45|983.05|977.55|975.15|0
1741250700000|2025-03-06 08:45:00|979.84|977.44|979.92|977.52|982.62|980.22|977.95|975.55|0
1741251000000|2025-03-06 08:50:00|980.13|977.73|979.81|977.41|981.58|979.18|977.74|975.34|0
1741251300000|2025-03-06 08:55:00|980.34|977.94|973.29|971.29|980.75|978.35|971.22|969.22|0
1741251600000|2025-03-06 09:00:00|972.67|970.67|978.12|975.72|980.4|978|968.56|966.56|0
1741251900000|2025-03-06 09:05:00|978.33|975.93|979.95|977.55|982.43|980.03|978.33|975.93|0
1741252200000|2025-03-06 09:10:00|980.36|977.96|976.42|974.02|980.57|978.17|976.42|974.02|0
1741252500000|2025-03-06 09:15:00|976.52|974.12|971.47|969.07|977.76|975.36|971.06|968.66|0
1741252800000|2025-03-06 09:20:00|971.68|969.28|969.5|967.1|975.5|973.1|969.3|966.9|0
1741253100000|2025-03-06 09:25:00|969.41|967.01|964.24|961.84|970.12|967.72|963.62|961.22|0
1741253400000|2025-03-06 09:30:00|964.45|962.05|969.6|967.2|970.43|968.03|960.53|958.13|0
1741253700000|2025-03-06 09:35:00|969.49|967.09|969.19|966.79|970.01|967.61|966.92|964.52|0
1741254000000|2025-03-06 09:40:00|969.29|966.89|971.66|969.26|972.29|969.89|968.87|966.47|0
1741254300000|2025-03-06 09:45:00|971.87|969.47|967.4|965|973.32|970.92|966.5|964.1|0
1741254600000|2025-03-06 09:50:00|967.61|965.21|965.75|963.35|970.09|967.69|964|961.6|0
1741254900000|2025-03-06 09:55:00|965.96|963.56|966.16|963.76|966.58|964.18|963.08|960.68|0
1741255200000|2025-03-06 10:00:00|966.06|963.66|963.07|960.67|966.06|963.66|958.14|955.74|0
1741255500000|2025-03-06 10:05:00|963.28|960.88|965.54|963.14|966.57|964.17|962.87|960.47|0
1741255800000|2025-03-06 10:10:00|965.85|963.45|965.43|963.03|967.4|965|964.82|962.42|0
1741256100000|2025-03-06 10:15:00|965.34|962.94|967.91|965.51|968.63|966.23|963.89|961.49|0
1741256400000|2025-03-06 10:20:00|968.22|965.82|969.66|967.26|970.07|967.67|967.6|965.2|0
1741256700000|2025-03-06 10:25:00|969.76|967.36|968.63|966.23|970.49|968.09|967.9|965.5|0
1741257000000|2025-03-06 10:30:00|968.42|966.02|965.63|963.23|968.42|966.02|965.53|963.13|0
1741257300000|2025-03-06 10:35:00|965.84|963.44|961.83|959.43|966.98|964.58|961.42|959.02|0
1741257600000|2025-03-06 10:40:00|962.03|959.63|962.13|959.73|963.36|960.96|960.39|957.99|0
1741257900000|2025-03-06 10:45:00|961.92|959.52|961.51|959.11|963.36|960.96|960.37|957.97|0
1741258200000|2025-03-06 10:50:00|961.71|959.31|957.4|955|962.74|960.34|957.19|954.79|0
1741258500000|2025-03-06 10:55:00|957.49|955.09|957.8|955.4|960.68|958.28|956.06|953.66|0
1741258800000|2025-03-06 11:00:00|957.7|955.3|955.83|953.83|958.21|955.81|951.85|949.85|0
1741259100000|2025-03-06 11:05:00|955.63|953.63|958.5|956.5|961.17|959.17|955.63|953.63|0
1741259400000|2025-03-06 11:10:00|958.6|956.6|958.8|956.8|959.93|957.93|956.86|954.86|0
1741259700000|2025-03-06 11:15:00|958.91|956.91|962.19|960.19|962.4|960.4|957.98|955.98|0
1741260000000|2025-03-06 11:20:00|961.98|959.98|962.39|960.39|963.22|961.22|960.34|958.34|0
1741260300000|2025-03-06 11:25:00|962.49|960.49|960.75|958.75|962.6|960.6|959.93|957.93|0
1741260600000|2025-03-06 11:30:00|960.44|958.44|963.21|961.21|963.21|961.21|960.34|958.34|0
1741260900000|2025-03-06 11:35:00|962.9|960.9|963.42|961.42|965.27|963.27|962.39|960.39|0
1741261200000|2025-03-06 11:40:00|963.31|961.31|968.56|966.56|968.66|966.66|962.69|960.69|0
1741261500000|2025-03-06 11:45:00|968.35|966.35|969.52|967.52|971.02|969.02|967.12|965.12|0
1741261800000|2025-03-06 11:50:00|969.62|967.62|969.31|967.31|970.03|968.03|968.18|966.18|0
1741262100000|2025-03-06 11:55:00|969.41|967.41|970.14|968.14|970.34|968.34|968.49|966.49|0
1741262400000|2025-03-06 12:00:00|970.03|968.03|966.63|964.63|970.76|968.76|966.43|964.43|0
1741262700000|2025-03-06 12:05:00|966.43|964.43|963.54|961.54|966.52|964.52|963.54|961.54|0
1741263000000|2025-03-06 12:10:00|963.64|961.64|962.72|960.72|964.16|962.16|962.1|960.1|0
1741263300000|2025-03-06 12:15:00|962.51|960.51|963.73|961.73|963.73|961.73|959.01|957.01|0
1741263600000|2025-03-06 12:20:00|963.62|961.62|961.05|959.05|963.94|961.94|960.23|958.23|0
1741263900000|2025-03-06 12:25:00|961.15|959.15|966.71|964.71|967.43|965.43|961.15|959.15|0
1741264200000|2025-03-06 12:30:00|966.61|964.61|961.67|959.67|967.64|965.64|959.82|957.82|0
1741264500000|2025-03-06 12:35:00|961.46|959.46|957.35|955.35|961.46|959.46|957.15|955.15|0
1741264800000|2025-03-06 12:40:00|957.15|955.15|962.49|960.49|962.9|960.9|956.94|954.94|0
1741265100000|2025-03-06 12:45:00|962.28|960.28|961.05|959.05|964.54|962.54|960.22|958.22|0
1741265400000|2025-03-06 12:50:00|961.25|959.25|961.66|959.66|963.51|961.51|960.63|958.63|0
1741265700000|2025-03-06 12:55:00|961.97|959.97|960.33|958.33|964.54|962.54|960.33|958.33|0
1741266000000|2025-03-06 13:00:00|960.95|958.95|954.99|952.99|961.04|959.04|954.78|952.78|0
1741266300000|2025-03-06 13:05:00|954.78|952.78|956.63|954.63|958.48|956.48|953.55|951.55|0
1741266600000|2025-03-06 13:10:00|956.73|954.73|954.67|952.67|957.14|955.14|953.03|951.03|0
1741266900000|2025-03-06 13:15:00|954.88|952.88|950.68|948.68|957.04|955.04|950.47|948.47|0
1741267200000|2025-03-06 13:20:00|950.47|948.47|949.86|947.86|952.32|950.32|947.7|945.7|0
1741267500000|2025-03-06 13:25:00|949.34|947.34|951.37|949.37|953.42|951.42|948.71|946.71|0
1741267800000|2025-03-06 13:30:00|952.08|950.08|959.99|957.99|960.2|958.2|950.03|948.03|0
1741268100000|2025-03-06 13:35:00|960.09|958.09|962.66|960.66|964.93|962.93|958.86|956.86|0
1741268400000|2025-03-06 13:40:00|962.46|960.46|958.56|956.56|962.97|960.97|955.88|953.88|0
1741268700000|2025-03-06 13:45:00|957.94|955.94|960|958|960.2|958.2|954.04|952.04|0
1741269000000|2025-03-06 13:50:00|959.59|957.59|955.48|953.48|960|958|953.73|951.73|0
1741269300000|2025-03-06 13:55:00|955.27|953.27|956.3|954.3|957.63|955.63|953.52|951.52|0
1741269600000|2025-03-06 14:00:00|955.68|953.68|957.73|955.73|958.35|956.35|951.99|949.99|0
1741269900000|2025-03-06 14:05:00|957.62|955.62|959.79|957.79|962.67|960.67|956.7|954.7|0
1741270200000|2025-03-06 14:10:00|959.58|957.58|961.12|959.12|961.84|959.84|959.17|957.17|0
1741270500000|2025-03-06 14:15:00|960.4|958.4|957.52|955.52|960.4|958.4|955.57|953.57|0
1741270800000|2025-03-06 14:20:00|957.32|955.32|953.51|951.51|957.52|955.52|953|951|0
1741271100000|2025-03-06 14:25:00|953.81|951.01|950.53|947.73|955.04|952.24|949.51|946.71|0
1741271400000|2025-03-06 14:30:00|950.13|948.13|948.37|946.37|952.8|950.8|943.56|941.56|0
1741271700000|2025-03-06 14:35:00|947.76|945.76|946.84|944.84|948.88|946.88|937.34|935.34|0
1741272000000|2025-03-06 14:40:00|945.41|943.41|938|935.7|949.7|947.7|934.51|932.21|0
1741272300000|2025-03-06 14:45:00|936.77|934.47|945.34|943.04|948.61|946.31|936.57|934.27|0
1741272600000|2025-03-06 14:50:00|945.75|943.45|946.78|944.48|955.98|953.68|944.32|942.02|0
1741272900000|2025-03-06 14:55:00|945.55|943.25|943.3|941|949.23|946.93|940.85|938.55|0
1741273200000|2025-03-06 15:00:00|942.89|940.59|958.66|956.36|961.53|959.23|940.44|938.14|0
1741273500000|2025-03-06 15:05:00|958.25|955.95|967.21|964.91|970.5|968.2|957.84|955.54|0
1741273800000|2025-03-06 15:10:00|966.59|964.29|968.33|966.03|970.5|968.2|963.81|961.51|0
1741274100000|2025-03-06 15:15:00|968.03|965.73|972.88|970.58|975.35|973.05|966.49|964.19|0
1741274400000|2025-03-06 15:20:00|972.67|970.37|973.3|971|978.47|976.17|971.85|969.55|0
1741274700000|2025-03-06 15:25:00|972.89|970.59|976.4|974.1|977.43|975.13|964.24|961.94|0
1741275000000|2025-03-06 15:30:00|976.19|973.89|974.13|971.83|977.43|975.13|970.62|968.32|0
1741275300000|2025-03-06 15:35:00|973.71|971.41|986.01|983.71|987.26|984.96|971.44|969.14|0
1741275600000|2025-03-06 15:40:00|985.81|983.51|987.87|985.57|989.95|987.65|982.91|980.61|0
1741275900000|2025-03-06 15:45:00|987.05|984.75|982.08|979.78|989.53|987.23|981.56|979.26|0
1741276200000|2025-03-06 15:50:00|982.28|979.98|970.81|968.51|982.7|980.4|970.2|967.9|0
1741276500000|2025-03-06 15:55:00|972.05|969.75|978.64|976.34|980.08|977.78|968.96|966.66|0
1741276800000|2025-03-06 16:00:00|980.08|977.78|982.56|980.26|986.7|984.4|980.08|977.78|0
1741277100000|2025-03-06 16:05:00|982.36|980.06|990.22|987.92|990.64|988.34|979.25|976.95|0
1741277400000|2025-03-06 16:10:00|989.6|987.3|983.55|981.25|990.84|988.54|980.86|978.56|0
1741277700000|2025-03-06 16:15:00|983.34|981.04|980.75|978.45|985.31|983.01|978.79|976.49|0
1741278000000|2025-03-06 16:20:00|980.34|978.04|977.21|974.91|982.2|979.9|969.59|967.29|0
1741278300000|2025-03-06 16:25:00|978.03|975.73|977.62|975.32|980.72|978.42|965.86|963.56|0
1741278600000|2025-03-06 16:30:00|976.79|974.49|982.18|979.88|989.42|987.12|974.21|971.91|0
1741278900000|2025-03-06 16:35:00|982.6|980.3|964.74|962.44|983.11|980.81|963.09|960.79|0
1741279200000|2025-03-06 16:40:00|964.94|962.64|962.14|959.84|965.35|963.05|958.85|956.55|0
1741279500000|2025-03-06 16:45:00|962.55|960.25|958.65|956.35|965.02|962.72|957.62|955.32|0
1741279800000|2025-03-06 16:50:00|957.41|955.11|949.41|947.11|958.24|955.94|947.37|945.07|0
1741280100000|2025-03-06 16:55:00|949|946.7|943.04|940.74|949.62|947.32|942.13|939.83|0
1741280400000|2025-03-06 17:00:00|942.54|940.24|932.95|930.65|946.42|944.12|932.54|930.24|0
1741280700000|2025-03-06 17:05:00|932.34|930.04|938.78|936.48|938.99|936.69|927.05|924.75|0
1741281000000|2025-03-06 17:10:00|939.19|936.89|931.66|929.36|939.39|937.09|931.25|928.95|0
1741281300000|2025-03-06 17:15:00|931.86|929.56|936.33|934.03|937.55|935.25|929.42|927.12|0
1741281600000|2025-03-06 17:20:00|935.93|933.63|935.11|932.81|944.48|942.18|934.91|932.61|0
1741281900000|2025-03-06 17:25:00|934.3|932|929.66|927.36|934.3|932|925.41|923.11|0
1741282200000|2025-03-06 17:30:00|929.86|927.56|932.5|930.2|938.79|936.49|929.05|926.75|0
1741282500000|2025-03-06 17:35:00|932.9|930.6|926.59|924.29|933.51|931.21|926.39|924.09|0
1741282800000|2025-03-06 17:40:00|926.39|924.09|929.73|927.43|936.74|934.44|925.78|923.48|0
1741283100000|2025-03-06 17:45:00|929.13|926.83|918.9|916.6|929.73|927.43|916.48|914.18|0
1741283400000|2025-03-06 17:50:00|918.1|915.8|923.15|920.85|923.75|921.45|917.49|915.19|0
1741283700000|2025-03-06 17:55:00|923.35|921.05|932.57|930.27|936.83|934.53|922.54|920.24|0
1741284000000|2025-03-06 18:00:00|932.16|929.86|928.92|926.62|934.19|931.89|925.88|923.58|0
1741284300000|2025-03-06 18:05:00|928.11|925.81|927.7|925.4|932.77|930.47|925.27|922.97|0
1741284600000|2025-03-06 18:10:00|928.51|926.21|931.75|929.45|932.36|930.06|923.65|921.35|0
1741284900000|2025-03-06 18:15:00|931.55|929.25|938.66|936.36|939.68|937.38|931.55|929.25|0
1741285200000|2025-03-06 18:20:00|938.25|935.95|938.96|936.66|941.1|938.8|935.61|933.31|0
1741285500000|2025-03-06 18:25:00|938.34|936.04|927.47|925.17|939.77|937.47|925.75|923.45|0
1741285800000|2025-03-06 18:30:00|927.37|925.07|927.36|925.06|932.44|930.14|924.94|922.64|0
1741286100000|2025-03-06 18:35:00|927.57|925.27|917.04|914.74|929.8|927.5|916.84|914.54|0
1741286400000|2025-03-06 18:40:00|916.64|914.34|917.77|915.47|917.98|915.68|910.78|908.48|0
1741286700000|2025-03-06 18:45:00|918.18|915.88|921.61|919.31|926.06|923.76|915.76|913.46|0
1741287000000|2025-03-06 18:50:00|922.22|919.92|926.06|923.76|930.72|928.42|921.81|919.51|0
1741287300000|2025-03-06 18:55:00|925.65|923.35|925.25|922.95|928.49|926.19|922.57|920.27|0
1741287600000|2025-03-06 19:00:00|924.84|922.54|916.15|913.85|926.26|923.96|915.55|913.25|0
1741287900000|2025-03-06 19:05:00|917.36|915.06|920.59|918.29|921.9|919.6|915.14|912.84|0
1741288200000|2025-03-06 19:10:00|921|918.7|920.99|918.69|927.27|924.97|920.19|917.89|0
1741288500000|2025-03-06 19:15:00|920.79|918.49|915.54|913.24|923.82|921.52|913.73|911.43|0
1741288800000|2025-03-06 19:20:00|915.94|913.64|919.63|917.33|919.63|917.33|912.92|910.62|0
1741289100000|2025-03-06 19:25:00|919.33|917.03|914.79|912.49|919.33|917.03|910.57|908.27|0
1741289400000|2025-03-06 19:30:00|914.19|911.89|914.59|912.29|918.02|915.72|910.57|908.27|0
1741289700000|2025-03-06 19:35:00|914.79|912.49|916.4|914.1|919.43|917.13|912.78|910.48|0
1741290000000|2025-03-06 19:40:00|915.8|913.5|923.46|921.16|927.4|925.1|914.99|912.69|0
1741290300000|2025-03-06 19:45:00|923.26|920.96|939.06|936.76|942.92|940.62|923.26|920.96|0
1741290600000|2025-03-06 19:50:00|939.97|937.67|937.71|935.41|948.21|945.91|937.4|935.1|0
1741290900000|2025-03-06 19:55:00|937.5|935.2|917.07|914.77|937.5|935.2|914.23|911.93|0
1741291200000|2025-03-06 20:00:00|916.87|914.57|926.16|923.86|927.98|925.68|912.84|910.54|0
1741291500000|2025-03-06 20:05:00|925.95|923.65|927.88|925.58|932.84|930.54|923.32|921.02|0
1741291800000|2025-03-06 20:10:00|927.67|925.37|934.36|932.06|934.97|932.67|926.86|924.56|0
1741292100000|2025-03-06 20:15:00|933.15|930.85|935.17|932.87|937.21|934.91|928.68|926.38|0
1741292400000|2025-03-06 20:20:00|933.96|931.66|922.21|919.91|937.61|935.31|918.57|916.27|0
1741292700000|2025-03-06 20:25:00|922.61|920.31|933.14|930.84|934.36|932.06|920.99|918.69|0
1741293000000|2025-03-06 20:30:00|933.34|931.04|932.73|930.43|942.89|940.59|931.52|929.22|0
1741293300000|2025-03-06 20:35:00|932.33|930.03|928.35|926.05|938.1|935.8|927.54|925.24|0
1741293600000|2025-03-06 20:40:00|927.54|925.24|922.98|920.68|929.57|927.27|921.06|918.76|0
1741293900000|2025-03-06 20:45:00|921.57|919.27|931.49|929.19|931.89|929.59|921.16|918.86|0
1741294200000|2025-03-06 20:50:00|933.52|931.22|936.82|934.52|936.82|934.52|928.24|925.94|0
1741294500000|2025-03-06 20:55:00|936.72|934.42|931.22|928.92|938.45|936.15|926.97|924.67|0
1741294800000|2025-03-06 21:00:00|931.83|929.53|938.12|935.82|938.33|936.03|929.4|927.1|0
1741295100000|2025-03-06 21:05:00|938.33|936.03|940.36|938.06|941.17|938.87|937.71|935.41|0
1741295400000|2025-03-06 21:10:00|940.56|938.26|940.56|938.26|943.2|940.9|939.54|937.24|0
1741295700000|2025-03-06 21:15:00|939.95|937.65|948.7|946.4|951.56|949.26|939.95|937.65|0
1741296000000|2025-03-06 21:20:00|949.11|946.81|946.76|944.46|950.33|948.03|946.76|944.46|0
1741296300000|2025-03-06 21:25:00|946.87|944.57|946.25|943.95|949.52|947.22|945.94|943.64|0
1741296600000|2025-03-06 21:30:00|946.46|944.16|944.22|941.92|946.86|944.56|943.61|941.31|0
1741296900000|2025-03-06 21:35:00|944.63|942.33|941.77|939.47|945.03|942.73|941.57|939.27|0
1741297200000|2025-03-06 21:40:00|941.67|939.37|942.99|940.69|943.2|940.9|940.55|938.25|0
1741297500000|2025-03-06 21:45:00|943.4|941.1|944.82|942.52|945.44|943.14|943.4|941.1|0
1741297800000|2025-03-06 21:50:00|944.31|942.01|944.62|942.32|946.25|943.95|944.31|942.01|0
1741298100000|2025-03-06 21:55:00|945.08|941.86|943.72|940.5|946.91|943.69|943.14|939.92|0
1741298400000|2025-03-06 22:00:00|943.69|940.47|942.84|939.62|945.04|941.82|942.75|939.53|0
1741298700000|2025-03-06 22:05:00|942.87|939.65|944.32|941.1|944.46|941.24|942.18|938.96|0
1741299000000|2025-03-06 22:10:00|943.96|940.74|945.74|942.52|946.25|943.03|943.96|940.74|0
1741299300000|2025-03-06 22:15:00|946.1|942.88|946.33|943.11|946.33|943.11|945.5|942.28|0
1741299600000|2025-03-06 22:20:00|946.37|943.15|946.96|943.74|947.14|943.92|946.27|943.05|0
1741299900000|2025-03-06 22:25:00|947.02|943.8|946.06|942.84|947.58|944.36|946.06|942.84|0
1741300200000|2025-03-06 22:30:00|946|942.78|946.42|943.2|946.51|943.29|945.5|942.28|0
1741300500000|2025-03-06 22:35:00|946.54|943.32|946.68|943.46|947.57|944.35|946.09|942.87|0
1741300800000|2025-03-06 22:40:00|946.74|943.52|946.18|942.96|946.92|943.7|946.05|942.83|0
1741301100000|2025-03-06 22:45:00|946.09|942.87|946.35|943.13|946.35|943.13|945.78|942.56|0
1741301400000|2025-03-06 22:50:00|946.5|943.28|946.53|943.31|946.65|943.43|946.05|942.83|0
1741301700000|2025-03-06 22:55:00|945.96|942.74|945.6|942.38|946.8|943.58|945.6|942.38|0
1741302000000|2025-03-06 23:00:00|947.6|944.38|949.23|946.01|950.15|946.93|945.76|942.54|0
1741302300000|2025-03-06 23:05:00|949.13|945.91|947.5|944.28|949.13|945.91|945.76|942.54|0
1741302600000|2025-03-06 23:10:00|947.59|944.37|948.71|945.91|950.03|947.23|946.98|944.17|0
1741302900000|2025-03-06 23:15:00|948.51|945.71|947.69|944.89|949.01|946.21|947.69|944.89|0
1741303200000|2025-03-06 23:20:00|947.18|944.38|944.84|942.04|947.18|944.38|944.12|941.32|0
1741303500000|2025-03-06 23:25:00|944.93|942.13|943.71|940.91|945.24|942.44|943.61|940.81|0
1741303800000|2025-03-06 23:30:00|943.82|941.02|946.56|943.76|946.97|944.17|943.82|941.02|0
1741304100000|2025-03-06 23:35:00|946.67|943.87|946.66|943.86|946.97|944.17|946.05|943.25|0
1741304400000|2025-03-06 23:40:00|946.76|943.96|946.46|943.66|946.87|944.07|945.44|942.64|0
1741304700000|2025-03-06 23:45:00|946.25|943.45|944.42|941.62|946.25|943.45|943.81|941.01|0
1741305000000|2025-03-06 23:50:00|944.62|941.82|944.01|941.21|945.84|943.04|943.6|940.8|0
1741305300000|2025-03-06 23:55:00|943.81|941.01|946.04|943.24|946.14|943.34|943.4|940.6|0
1741305600000|2025-03-07 00:00:00|945.84|943.04|945.64|942.84|946.66|943.86|942.38|939.58|0
1741305900000|2025-03-07 00:05:00|945.53|942.73|945.32|942.52|947.06|944.26|944.62|941.82|0
1741306200000|2025-03-07 00:10:00|945.23|942.43|946.85|944.05|947.06|944.26|944.92|942.12|0
1741306500000|2025-03-07 00:15:00|946.04|943.24|948.48|945.68|948.58|945.78|946.04|943.24|0
1741306800000|2025-03-07 00:20:00|948.69|945.89|944.41|941.61|948.69|945.89|944|941.2|0
1741307100000|2025-03-07 00:25:00|944.5|941.7|942.57|939.77|944.5|941.7|939.32|936.52|0
1741307400000|2025-03-07 00:30:00|942.37|939.57|945.22|942.42|945.63|942.83|941.76|938.96|0
1741307700000|2025-03-07 00:35:00|945.42|942.62|943.79|940.99|945.62|942.82|943.18|940.38|0
1741308000000|2025-03-07 00:40:00|944.2|941.4|948.27|945.47|949.7|946.9|943.79|940.99|0
1741308300000|2025-03-07 00:45:00|948.16|945.36|947.66|944.86|948.16|945.36|945.01|942.21|0
1741308600000|2025-03-07 00:50:00|948.07|945.27|946.64|943.84|949.08|946.28|946.03|943.23|0
1741308900000|2025-03-07 00:55:00|946.23|943.43|945.21|942.41|946.84|944.04|945.21|942.41|0
1741309200000|2025-03-07 01:00:00|945.82|943.02|945.61|942.81|946.02|943.22|943.17|940.37|0
1741309500000|2025-03-07 01:05:00|945.21|942.41|951.32|948.52|951.94|949.14|944.59|941.79|0
1741309800000|2025-03-07 01:10:00|951.53|948.73|953.26|950.46|953.77|950.97|951.53|948.73|0
1741310100000|2025-03-07 01:15:00|953.16|950.36|951.12|949.12|953.16|950.65|950.72|948.72|0
1741310400000|2025-03-07 01:20:00|950.71|948.71|949.49|947.49|951.12|949.12|948.67|946.67|0
1741310700000|2025-03-07 01:25:00|949.28|947.28|948.47|946.47|950.71|948.71|948.26|946.26|0
1741311000000|2025-03-07 01:30:00|947.85|945.85|947.65|945.65|949.28|947.28|947.24|945.24|0
1741311300000|2025-03-07 01:35:00|947.54|945.54|947.54|945.54|948.67|946.67|946.83|944.83|0
1741311600000|2025-03-07 01:40:00|947.44|945.44|949.07|947.07|949.17|947.17|946.63|944.63|0
1741311900000|2025-03-07 01:45:00|948.87|946.87|948.66|946.66|949.28|947.28|947.85|945.85|0
1741312200000|2025-03-07 01:50:00|948.35|946.35|948.05|946.05|948.87|946.87|946.83|944.83|0
1741312500000|2025-03-07 01:55:00|948.15|946.15|948.66|946.66|949.88|947.88|948.15|946.15|0
1741312800000|2025-03-07 02:00:00|947.44|945.44|948.05|946.05|949.07|947.07|946.62|944.62|0
1741313100000|2025-03-07 02:05:00|947.94|945.94|947.64|945.64|948.66|946.66|947.12|945.12|0
1741313400000|2025-03-07 02:10:00|947.73|945.73|949.27|947.27|949.27|947.27|947.43|945.43|0
1741313700000|2025-03-07 02:15:00|949.06|947.06|950.9|948.9|953.35|951.35|949.06|947.06|0
1741314000000|2025-03-07 02:20:00|950.69|948.69|948.45|946.45|950.69|948.69|947.43|945.43|0
1741314300000|2025-03-07 02:25:00|948.24|946.24|947.02|945.02|948.24|946.24|946.81|944.81|0
1741314600000|2025-03-07 02:30:00|946.91|944.91|947.01|945.01|947.22|945.22|944.37|942.37|0
1741314900000|2025-03-07 02:35:00|947.11|945.11|947.83|945.83|948.44|946.44|946.61|944.61|0
1741315200000|2025-03-07 02:40:00|948.03|946.03|948.85|946.85|948.85|946.85|947.22|945.22|0
1741315500000|2025-03-07 02:45:00|948.64|946.64|948.64|946.64|949.66|947.66|948.44|946.44|0
1741315800000|2025-03-07 02:50:00|948.84|946.84|948.33|946.33|949.66|947.66|948.03|946.03|0
1741316100000|2025-03-07 02:55:00|948.23|946.23|948.23|946.23|948.74|946.74|947.62|945.62|0
1741316400000|2025-03-07 03:00:00|948.43|946.43|947.62|945.62|948.84|946.84|947.21|945.21|0
1741316700000|2025-03-07 03:05:00|947.82|945.82|947.61|945.61|948.23|946.23|946.19|944.19|0
1741317000000|2025-03-07 03:10:00|947.41|945.41|944.76|942.76|947.41|945.41|944.55|942.55|0
1741317300000|2025-03-07 03:15:00|944.86|942.86|945.16|943.16|946.39|944.39|943.94|941.94|0
1741317600000|2025-03-07 03:20:00|944.96|942.96|945.57|943.57|945.57|943.57|942.92|940.92|0
1741317900000|2025-03-07 03:25:00|945.37|943.37|945.77|943.77|946.38|944.38|944.75|942.75|0
1741318200000|2025-03-07 03:30:00|945.87|943.87|945.16|943.16|945.97|943.97|943.73|941.73|0
1741318500000|2025-03-07 03:35:00|945.36|943.36|944.54|942.54|945.36|943.36|943.53|941.53|0
1741318800000|2025-03-07 03:40:00|944.75|942.75|944.54|942.54|944.75|942.75|943.53|941.53|0
1741319100000|2025-03-07 03:45:00|944.64|942.64|943.32|941.32|944.75|942.75|942.71|940.71|0
1741319400000|2025-03-07 03:50:00|943.12|941.12|943.11|941.11|944.34|942.34|942.71|940.71|0
1741319700000|2025-03-07 03:55:00|943.21|941.21|942.7|940.7|944.03|942.03|942.3|940.3|0
1741320000000|2025-03-07 04:00:00|942.3|940.3|944.94|942.94|945.35|943.35|942.09|940.09|0
1741320300000|2025-03-07 04:05:00|944.74|942.74|945.14|943.14|945.76|943.76|944.54|942.54|0
1741320600000|2025-03-07 04:10:00|944.94|942.94|943.72|941.72|945.45|943.45|943.51|941.51|0
1741320900000|2025-03-07 04:15:00|943.31|941.31|942.49|940.49|943.31|941.31|941.48|939.48|0
1741321200000|2025-03-07 04:20:00|942.7|940.7|942.29|940.29|942.7|940.7|941.68|939.68|0
1741321500000|2025-03-07 04:25:00|942.49|940.49|941.68|939.68|942.49|940.49|940.05|938.05|0
1741321800000|2025-03-07 04:30:00|941.88|939.88|943.3|941.3|943.71|941.71|941.68|939.68|0
1741322100000|2025-03-07 04:35:00|943.51|941.51|944.12|942.12|944.73|942.73|942.69|940.69|0
1741322400000|2025-03-07 04:40:00|944.21|942.21|944.62|942.62|945.13|943.13|943.91|941.91|0
1741322700000|2025-03-07 04:45:00|944.52|942.52|944.52|942.52|944.93|942.93|943.91|941.91|0
1741323000000|2025-03-07 04:50:00|943.91|941.91|943.91|941.91|944.72|942.72|943.91|941.91|0
1741323300000|2025-03-07 04:55:00|944|942|944.92|942.92|945.53|943.53|943.91|941.91|0
1741323600000|2025-03-07 05:00:00|944.72|942.72|942.48|940.48|945.53|943.53|942.27|940.27|0
1741323900000|2025-03-07 05:05:00|942.37|940.37|941.46|939.46|943.29|941.29|941.25|939.25|0
1741324200000|2025-03-07 05:10:00|941.66|939.66|941.45|939.45|942.68|940.68|940.44|938.44|0
1741324500000|2025-03-07 05:15:00|941.55|939.55|943.69|941.69|944.1|942.1|941.05|939.05|0
1741324800000|2025-03-07 05:20:00|943.79|941.79|941.65|939.65|943.9|941.9|940.64|938.64|0
1741325100000|2025-03-07 05:25:00|941.86|939.86|942.67|940.67|943.49|941.49|941.86|939.86|0
1741325400000|2025-03-07 05:30:00|942.87|940.87|944.91|942.91|945.11|943.11|942.87|940.87|0
1741325700000|2025-03-07 05:35:00|944.5|942.5|944.3|942.3|944.91|942.91|943.89|941.89|0
1741326000000|2025-03-07 05:40:00|944.19|942.19|942.76|940.76|944.91|942.91|942.67|940.67|0
1741326300000|2025-03-07 05:45:00|942.87|940.87|941.24|939.24|943.07|941.07|941.24|939.24|0
1741326600000|2025-03-07 05:50:00|941.03|939.03|939.71|937.71|941.65|939.65|939|937|0
1741326900000|2025-03-07 05:55:00|939.61|937.61|939|937|940.22|938.22|937.37|935.37|0
1741327200000|2025-03-07 06:00:00|939.4|937.4|936.35|934.35|939.81|937.81|935.13|933.13|0
1741327500000|2025-03-07 06:05:00|936.56|934.56|935.54|933.54|937.06|935.06|934.32|932.32|0
1741327800000|2025-03-07 06:10:00|935.74|933.74|935.94|933.94|936.15|934.15|933.71|931.71|0
1741328100000|2025-03-07 06:15:00|935.84|933.84|937.57|935.57|937.77|935.77|935.33|933.33|0
1741328400000|2025-03-07 06:20:00|937.36|935.36|935.33|933.33|937.57|935.57|935.33|933.33|0
1741328700000|2025-03-07 06:25:00|935.53|933.53|936.34|934.34|936.75|934.75|935.33|933.33|0
1741329000000|2025-03-07 06:30:00|936.55|934.55|934.92|932.92|936.85|934.85|934.2|932.2|0
1741329300000|2025-03-07 06:35:00|935.12|933.12|933.7|931.7|935.32|933.32|933.7|931.7|0
1741329600000|2025-03-07 06:40:00|933.5|931.5|934.31|932.31|935.01|933.01|933.49|931.49|0
1741329900000|2025-03-07 06:45:00|934.51|932.51|934.51|932.51|935.73|933.73|934.3|932.3|0
1741330200000|2025-03-07 06:50:00|934.3|932.3|933.69|931.69|934.91|932.91|933.49|931.49|0
1741330500000|2025-03-07 06:55:00|933.79|931.79|935.11|933.11|935.32|933.32|933.49|931.49|0
1741330800000|2025-03-07 07:00:00|934.71|932.71|939.38|937.38|940.6|938.6|934.71|932.71|0
1741331100000|2025-03-07 07:05:00|939.79|937.79|941.62|939.62|942.63|940.63|938.97|936.97|0
1741331400000|2025-03-07 07:10:00|942.02|940.02|941.82|939.82|943.86|941.86|941.62|939.62|0
1741331700000|2025-03-07 07:15:00|941.61|939.61|940.59|938.59|942.12|940.12|940.39|938.39|0
1741332000000|2025-03-07 07:20:00|939.98|937.98|940.19|938.19|942.12|940.12|939.78|937.78|0
1741332300000|2025-03-07 07:25:00|940.39|938.39|942.02|940.02|943.03|941.03|940.19|938.19|0
1741332600000|2025-03-07 07:30:00|941.81|939.81|941.81|939.81|942.42|940.42|939.98|937.98|0
1741332900000|2025-03-07 07:35:00|941.2|939.2|936.72|934.72|942.62|940.62|936.72|934.72|0
1741333200000|2025-03-07 07:40:00|936.52|934.52|938.55|936.55|938.55|936.55|936.32|934.32|0
1741333500000|2025-03-07 07:45:00|938.75|936.75|943.84|941.84|943.84|941.84|937.94|935.94|0
1741333800000|2025-03-07 07:50:00|944.04|942.04|941.8|939.8|944.86|942.86|941.19|939.19|0
1741334100000|2025-03-07 07:55:00|941.6|939.6|943.02|941.02|944.04|942.04|941.4|939.4|0
1741334400000|2025-03-07 08:00:00|942.41|940.41|943.84|941.84|944.65|942.65|939.97|937.97|0
1741334700000|2025-03-07 08:05:00|943.93|941.93|943.02|941.02|946.28|944.28|942|940|0
1741335000000|2025-03-07 08:10:00|942.91|940.91|945.26|943.26|945.76|943.76|941.19|939.19|0
1741335300000|2025-03-07 08:15:00|944.65|942.65|944.03|942.03|945.67|943.67|942.41|940.41|0
1741335600000|2025-03-07 08:20:00|944.64|942.64|943.11|941.11|944.64|942.64|941.79|939.79|0
1741335900000|2025-03-07 08:25:00|943.01|941.01|943.42|941.42|943.83|941.83|941.18|939.18|0
1741336200000|2025-03-07 08:30:00|943.83|941.83|942.19|940.19|946.68|944.68|941.99|939.99|0
1741336500000|2025-03-07 08:35:00|942.5|940.5|938.53|936.53|943.11|941.11|937.92|935.92|0
1741336800000|2025-03-07 08:40:00|938.33|936.33|941.58|939.58|941.78|939.78|936.9|934.9|0
1741337100000|2025-03-07 08:45:00|941.78|939.78|943|941|943.21|941.21|939.14|937.14|0
1741337400000|2025-03-07 08:50:00|942.8|940.8|940.56|938.56|944.02|942.02|939.54|937.54|0
1741337700000|2025-03-07 08:55:00|940.76|938.76|941.57|939.57|944.22|942.22|940.76|938.76|0
1741338000000|2025-03-07 09:00:00|940.86|938.86|947.69|945.69|948.5|946.5|940.04|938.04|0
1741338300000|2025-03-07 09:05:00|947.48|945.48|948.71|946.71|948.91|946.91|947.48|945.48|0
1741338600000|2025-03-07 09:10:00|948.5|946.5|951.77|949.77|951.97|949.97|948.09|946.09|0
1741338900000|2025-03-07 09:15:00|951.36|949.36|950.13|948.13|951.36|949.36|947.68|945.68|0
1741339200000|2025-03-07 09:20:00|949.93|947.93|946.66|944.66|949.93|947.93|946.55|944.55|0
1741339500000|2025-03-07 09:25:00|946.76|944.76|948.49|946.49|948.9|946.9|945.84|943.84|0
1741339800000|2025-03-07 09:30:00|948.39|946.39|949.1|947.1|950.33|948.33|947.27|945.27|0
1741340100000|2025-03-07 09:35:00|948.7|946.7|947.67|945.67|950.02|948.02|947.47|945.47|0
1741340400000|2025-03-07 09:40:00|947.47|945.47|947.36|945.36|948.08|946.08|945.84|943.84|0
1741340700000|2025-03-07 09:45:00|947.47|945.47|950.32|948.32|950.32|948.32|947.06|945.06|0
1741341000000|2025-03-07 09:50:00|950.53|948.53|949.91|947.91|951.34|949.34|948.99|946.99|0
1741341300000|2025-03-07 09:55:00|950.12|948.12|947.87|945.87|950.32|948.32|947.67|945.67|0
1741341600000|2025-03-07 10:00:00|948.07|946.07|944.2|942.2|948.28|946.28|943.99|941.99|0
1741341900000|2025-03-07 10:05:00|943.89|941.89|938.8|936.8|944.3|942.3|938.59|936.59|0
1741342200000|2025-03-07 10:10:00|938.7|936.7|944.4|942.4|944.6|942.6|938.7|936.7|0
1741342500000|2025-03-07 10:15:00|944.19|942.19|945.42|943.42|945.62|943.62|943.38|941.38|0
1741342800000|2025-03-07 10:20:00|945.11|943.11|944.8|942.8|945.82|943.82|943.78|941.78|0
1741343100000|2025-03-07 10:25:00|945.01|943.01|944.19|942.19|945.82|943.82|942.56|940.56|0
1741343400000|2025-03-07 10:30:00|944.49|942.49|944.59|942.59|945|943|942.36|940.36|0
1741343700000|2025-03-07 10:35:00|944.8|942.8|945.1|943.1|946.73|944.73|944.59|942.59|0
1741344000000|2025-03-07 10:40:00|945|943|944.39|942.39|947.45|945.45|944.28|942.28|0
1741344300000|2025-03-07 10:45:00|944.18|942.18|944.89|942.89|945.41|943.41|943.77|941.77|0
1741344600000|2025-03-07 10:50:00|945|943|943.77|941.77|945.2|943.2|942.35|940.35|0
1741344900000|2025-03-07 10:55:00|943.67|941.67|944.18|942.18|944.18|942.18|942.14|940.14|0
1741345200000|2025-03-07 11:00:00|944.07|942.07|944.99|942.99|945.2|943.2|939.9|937.9|0
1741345500000|2025-03-07 11:05:00|944.79|942.79|944.17|942.17|946.62|944.62|943.97|941.97|0
1741345800000|2025-03-07 11:10:00|943.97|941.97|943.36|941.36|944.38|942.38|941.93|939.93|0
1741346100000|2025-03-07 11:15:00|943.05|941.05|944.37|942.37|945.19|943.19|942.75|940.75|0
1741346400000|2025-03-07 11:20:00|944.17|942.17|945.6|943.6|946.41|944.41|943.97|941.97|0
1741346700000|2025-03-07 11:25:00|945.19|943.19|944.98|942.98|945.59|943.59|943.96|941.96|0
1741347000000|2025-03-07 11:30:00|944.88|942.88|947.22|945.22|948.04|946.04|944.57|942.57|0
1741347300000|2025-03-07 11:35:00|947.43|945.43|948.24|946.24|948.75|946.75|947.43|945.43|0
1741347600000|2025-03-07 11:40:00|947.83|945.83|945.18|943.18|948.04|946.04|943.96|941.96|0
1741347900000|2025-03-07 11:45:00|944.98|942.98|945.18|943.18|946.2|944.2|944.57|942.57|0
1741348200000|2025-03-07 11:50:00|944.57|942.57|944.16|942.16|944.97|942.97|943.14|941.14|0
1741348500000|2025-03-07 11:55:00|943.95|941.95|945.38|943.38|945.58|943.58|943.55|941.55|0
1741348800000|2025-03-07 12:00:00|945.58|943.58|944.56|942.56|945.58|943.58|942.73|940.73|0
1741349100000|2025-03-07 12:05:00|944.77|942.77|942.32|940.32|945.99|943.99|941.91|939.91|0
1741349400000|2025-03-07 12:10:00|942.52|940.52|943.74|941.74|944.15|942.15|941.1|939.1|0
1741349700000|2025-03-07 12:15:00|943.84|941.84|939.16|937.16|944.15|942.15|938.24|936.24|0
1741350000000|2025-03-07 12:20:00|939.26|937.26|938.85|936.85|939.87|937.87|938.24|936.24|0
1741350300000|2025-03-07 12:25:00|938.65|936.65|935.7|933.7|939.06|937.06|935.4|933.4|0
1741350600000|2025-03-07 12:30:00|935.8|933.8|936.82|934.82|937.83|935.83|933.97|931.97|0
1741350900000|2025-03-07 12:35:00|937.02|935.02|934.38|932.38|938.44|936.44|934.38|932.38|0
1741351200000|2025-03-07 12:40:00|934.47|932.47|929.91|927.91|935.39|933.39|929.91|927.91|0
1741351500000|2025-03-07 12:45:00|930.11|928.11|932.54|930.54|933.15|931.15|929.91|927.91|0
1741351800000|2025-03-07 12:50:00|932.75|930.75|932.14|930.14|933.15|931.15|930.92|928.92|0
1741352100000|2025-03-07 12:55:00|931.93|929.93|934.37|932.37|935.59|933.59|931.93|929.93|0
1741352400000|2025-03-07 13:00:00|934.17|932.17|932.54|930.54|934.57|932.57|931.73|929.73|0
1741352700000|2025-03-07 13:05:00|932.34|930.34|933.35|931.35|935.18|933.18|931.12|929.12|0
1741353000000|2025-03-07 13:10:00|933.15|931.15|930.1|928.1|933.76|931.76|929.49|927.49|0
1741353300000|2025-03-07 13:15:00|929.9|927.9|930.71|928.71|931.32|929.32|927.06|925.06|0
1741353600000|2025-03-07 13:20:00|930.91|928.91|930.5|928.5|932.33|930.33|929.49|927.49|0
1741353900000|2025-03-07 13:25:00|930.3|928.3|932.27|929.77|933.55|931.55|929.29|927.29|0
1741354200000|2025-03-07 13:30:00|931.25|928.75|942.21|939.51|962.25|959.75|924.67|922.17|0
1741354500000|2025-03-07 13:35:00|941.8|939.1|940.78|938.08|948.95|946.25|935.18|932.48|0
1741354800000|2025-03-07 13:40:00|941.19|938.49|940.37|937.67|941.19|938.49|928.58|925.88|0
1741355100000|2025-03-07 13:45:00|939.96|937.26|934.32|932.32|941.8|939.1|932.79|930.79|0
1741355400000|2025-03-07 13:50:00|934.73|932.73|932.99|930.99|935.13|933.13|930.66|928.66|0
1741355700000|2025-03-07 13:55:00|933.1|931.1|919.51|917.51|933.1|931.1|915.67|913.67|0
1741356000000|2025-03-07 14:00:00|919.61|917.61|925.99|923.99|926.8|924.8|917.48|915.48|0
1741356300000|2025-03-07 14:05:00|925.79|923.79|918.09|916.09|927.41|925.41|914.35|912.35|0
1741356600000|2025-03-07 14:10:00|918.49|916.49|915.66|913.66|918.49|916.49|908.8|906.8|0
1741356900000|2025-03-07 14:15:00|915.46|913.46|918.49|916.49|920.31|918.31|914.85|912.85|0
1741357200000|2025-03-07 14:20:00|919.4|917.4|920.11|918.11|921.93|919.93|917.37|915.37|0
1741357500000|2025-03-07 14:25:00|919.9|917.1|912.92|910.12|920.71|917.91|912.32|909.52|0
1741357800000|2025-03-07 14:30:00|912.52|910.52|927.4|925.4|927.8|925.8|912.43|910.43|0
1741358100000|2025-03-07 14:35:00|928.01|926.01|922.73|920.73|929.93|927.93|916.06|914.06|0
1741358400000|2025-03-07 14:40:00|923.14|921.14|937.05|935.05|945|943|922.93|920.93|0
1741358700000|2025-03-07 14:45:00|936.44|934.44|949.89|947.89|952.96|950.96|936.44|934.44|0
1741359000000|2025-03-07 14:50:00|949.69|947.69|951.24|949.24|954.69|952.69|946.63|944.63|0
1741359300000|2025-03-07 14:55:00|951.44|949.44|938.17|936.17|954.31|952.31|936.94|934.94|0
1741359600000|2025-03-07 15:00:00|937.35|935.35|943.26|941.26|945.51|943.51|927.59|925.59|0
1741359900000|2025-03-07 15:05:00|943.36|941.36|941.4|939.4|945.49|943.49|938.55|936.55|0
1741360200000|2025-03-07 15:10:00|941.81|939.81|930.6|928.6|943.95|941.95|929.38|927.38|0
1741360500000|2025-03-07 15:15:00|929.99|927.99|921.91|919.91|930.6|928.6|918.26|916.26|0
1741360800000|2025-03-07 15:20:00|922.11|920.11|929.63|927.63|933.09|931.09|919.68|917.68|0
1741361100000|2025-03-07 15:25:00|929.43|927.43|922.92|920.92|929.63|927.63|919.88|917.88|0
1741361400000|2025-03-07 15:30:00|922.51|920.51|906.03|903.33|922.51|920.51|900.08|897.82|0
1741361700000|2025-03-07 15:35:00|905.22|902.52|898.78|896.08|905.42|902.72|895.37|892.67|0
1741362000000|2025-03-07 15:40:00|898.38|895.68|902.52|899.82|904.33|901.63|893.26|890.56|0
1741362300000|2025-03-07 15:45:00|902.72|900.02|919.86|917.16|929.19|926.49|900.51|897.81|0
1741362600000|2025-03-07 15:50:00|920.77|918.07|911.83|909.13|922.9|920.2|903.86|901.16|0
1741362900000|2025-03-07 15:55:00|912.03|909.33|911.42|908.72|916.08|913.38|905.97|903.27|0
1741363200000|2025-03-07 16:00:00|911.52|908.82|907.38|904.68|913.14|910.44|903.35|900.65|0
1741363500000|2025-03-07 16:05:00|907.28|904.58|909|906.3|914.25|911.55|904.96|902.26|0
1741363800000|2025-03-07 16:10:00|910.01|907.31|906.77|904.07|911.02|908.32|904.15|901.45|0
1741364100000|2025-03-07 16:15:00|907.18|904.48|896.51|893.81|908.19|905.49|895.9|893.2|0
1741364400000|2025-03-07 16:20:00|896.91|894.21|893.94|891.24|898.92|896.22|892.49|889.79|0
1741364700000|2025-03-07 16:25:00|893.34|890.64|886.13|883.43|893.94|891.24|884.73|882.03|0
1741365000000|2025-03-07 16:30:00|886.53|883.83|885.53|882.83|889.53|886.83|884.33|881.63|0
1741365300000|2025-03-07 16:35:00|885.93|883.23|882.93|880.23|887.13|884.43|880.94|878.24|0
1741365600000|2025-03-07 16:40:00|882.73|880.03|880|877.3|882.93|880.23|875.81|873.11|0
1741365900000|2025-03-07 16:45:00|879.6|876.9|875.81|873.11|882.19|879.49|873.02|870.32|0
1741366200000|2025-03-07 16:50:00|876.01|873.31|874.22|871.52|877.01|874.31|868.65|865.95|0
1741366500000|2025-03-07 16:55:00|874.61|871.91|879.79|877.09|880.79|878.09|872.03|869.33|0
1741366800000|2025-03-07 17:00:00|881.19|878.49|882.78|880.08|892.59|889.89|879.99|877.29|0
1741367100000|2025-03-07 17:05:00|882.98|880.28|875.01|872.31|886.78|884.08|872.62|869.92|0
1741367400000|2025-03-07 17:10:00|875.4|872.7|878.59|875.89|880.19|877.49|870.23|867.53|0
1741367700000|2025-03-07 17:15:00|879.19|876.49|872.42|869.72|879.99|877.29|870.03|867.33|0
1741368000000|2025-03-07 17:20:00|872.22|869.52|883.58|880.88|883.98|881.28|871.62|868.92|0
1741368300000|2025-03-07 17:25:00|883.18|880.48|887.57|884.87|887.77|885.07|881.38|878.68|0
1741368600000|2025-03-07 17:30:00|886.27|883.57|898.5|895.8|899.5|896.8|882.87|880.17|0
1741368900000|2025-03-07 17:35:00|898.29|895.59|898.08|895.38|905.33|902.63|893.68|890.98|0
1741369200000|2025-03-07 17:40:00|897.77|895.07|911.91|909.21|912.32|909.62|897.07|894.37|0
1741369500000|2025-03-07 17:45:00|911.51|908.81|913.32|910.62|920.42|917.72|910.7|908|0
1741369800000|2025-03-07 17:50:00|914.13|911.43|925.49|922.79|925.9|923.2|912.52|909.82|0
1741370100000|2025-03-07 17:55:00|925.7|923|903.06|900.36|926.92|924.22|899.64|896.94|0
1741370400000|2025-03-07 18:00:00|903.87|901.17|925.35|922.65|926.17|923.47|902.72|900.02|0
1741370700000|2025-03-07 18:05:00|924.54|921.84|924.6|921.9|937.09|934.39|924.13|921.43|0
1741371000000|2025-03-07 18:10:00|924.4|921.7|929|926.3|929.81|927.11|915.79|913.09|0
1741371300000|2025-03-07 18:15:00|929.61|926.91|931.03|928.33|931.44|928.74|926.14|923.44|0
1741371600000|2025-03-07 18:20:00|930.01|927.31|922.17|919.47|935.93|933.23|921.06|918.36|0
1741371900000|2025-03-07 18:25:00|921.87|919.17|922.48|919.78|925.53|922.83|918.42|915.72|0
1741372200000|2025-03-07 18:30:00|922.89|920.19|924.71|922.01|927.16|924.46|919.63|916.93|0
1741372500000|2025-03-07 18:35:00|924.92|922.22|938.17|935.47|938.99|936.29|923.09|920.39|0
1741372800000|2025-03-07 18:40:00|937.96|935.26|935.51|932.81|941.24|938.54|929.6|926.9|0
1741373100000|2025-03-07 18:45:00|935.1|932.4|937.55|934.85|941.85|939.15|934.29|931.59|0
1741373400000|2025-03-07 18:50:00|937.96|935.26|943.82|941.12|945.97|943.27|935.31|932.61|0
1741373700000|2025-03-07 18:55:00|944.02|941.32|944.63|941.93|944.84|942.14|938.91|936.21|0
1741374000000|2025-03-07 19:00:00|944.84|942.14|948.11|945.41|952.01|949.31|943.4|940.7|0
1741374300000|2025-03-07 19:05:00|948.32|945.62|935.73|933.03|948.32|945.62|935.53|932.83|0
1741374600000|2025-03-07 19:10:00|936.86|934.16|942.79|940.09|945.34|942.64|936.66|933.96|0
1741374900000|2025-03-07 19:15:00|943.29|940.59|950.16|947.46|950.67|947.97|942.58|939.88|0
1741375200000|2025-03-07 19:20:00|950.36|947.66|960.01|957.31|961.46|958.76|950.16|947.46|0
1741375500000|2025-03-07 19:25:00|960.22|957.52|955.28|952.58|960.84|958.14|949.95|947.25|0
1741375800000|2025-03-07 19:30:00|956.11|953.41|955.49|952.79|960.32|957.62|953.02|950.32|0
1741376100000|2025-03-07 19:35:00|955.08|952.38|956.51|953.81|959.8|957.1|948.31|945.61|0
1741376400000|2025-03-07 19:40:00|956.72|954.02|948.13|945.43|958.48|955.78|946.09|943.39|0
1741376700000|2025-03-07 19:45:00|948.23|945.53|941.78|939.08|948.75|946.05|940.76|938.06|0
1741377000000|2025-03-07 19:50:00|940.76|938.06|944.44|941.74|945.88|943.18|939.53|936.83|0
1741377300000|2025-03-07 19:55:00|944.85|942.15|943.83|941.13|947.92|945.22|941.58|938.88|0
1741377600000|2025-03-07 20:00:00|942.8|940.1|942.05|939.35|945.05|942.35|937.95|935.25|0
1741377900000|2025-03-07 20:05:00|942.25|939.55|953.33|950.63|953.94|951.24|941.64|938.94|0
1741378200000|2025-03-07 20:10:00|953.53|950.83|948.6|945.9|956.2|953.5|948.19|945.49|0
1741378500000|2025-03-07 20:15:00|948.19|945.49|953.12|950.42|955.38|952.68|939.59|936.89|0
1741378800000|2025-03-07 20:20:00|953.73|951.03|946.34|943.64|953.73|951.03|944.29|941.59|0
1741379100000|2025-03-07 20:25:00|945.73|943.03|950.03|947.33|951.88|949.18|945.52|942.82|0
1741379400000|2025-03-07 20:30:00|949.21|946.51|950.03|947.33|952.5|949.8|945.11|942.41|0
1741379700000|2025-03-07 20:35:00|950.75|948.05|933.05|930.35|950.95|948.25|928.97|926.27|0
1741380000000|2025-03-07 20:40:00|932.64|929.94|938.15|935.45|939.27|936.57|924.08|921.38|0
1741380300000|2025-03-07 20:45:00|937.33|934.63|948.8|946.1|949.3|946.6|937.13|934.43|0
1741380600000|2025-03-07 20:50:00|944.08|941.38|953.43|950.73|953.43|950.73|939.37|936.67|0
1741380900000|2025-03-07 20:55:00|954.77|952.07|946.89|944.19|960.53|957.83|946.89|944.19|0
1741381200000|2025-03-07 21:00:00|946.27|943.57|941.75|939.05|946.68|943.98|935.41|932.71|0
1741381500000|2025-03-07 21:05:00|942.16|939.46|946.68|943.98|946.68|943.98|939.91|937.21|0
1741381800000|2025-03-07 21:10:00|946.57|943.87|946.26|943.56|946.67|943.97|942.37|939.67|0
1741566300000|2025-03-10 00:25:00|910.28|907.88|910.88|908.48|911.09|908.69|908.66|906.26|0
1741566600000|2025-03-10 00:30:00|911.09|908.69|912.5|910.1|914.53|912.13|909.97|907.57|0
1741566900000|2025-03-10 00:35:00|912.1|909.7|913.92|911.52|914.13|911.73|911.9|909.5|0
1741567200000|2025-03-10 00:40:00|914.13|911.73|915.44|913.04|916.36|913.96|913.52|911.12|0
1741567500000|2025-03-10 00:45:00|915.34|912.94|915.34|912.94|915.95|913.55|914.33|911.93|0
1741567800000|2025-03-10 00:50:00|915.14|912.74|916.76|914.36|916.76|914.36|913.92|911.52|0
1741568100000|2025-03-10 00:55:00|916.96|914.56|918.48|916.08|918.59|916.19|916.35|913.95|0
1741568400000|2025-03-10 01:00:00|918.58|916.18|922.85|920.45|923.06|920.66|917.77|915.37|0
1741568700000|2025-03-10 01:05:00|923.26|920.86|921.83|919.43|923.77|921.37|921.83|919.43|0
1741569000000|2025-03-10 01:10:00|921.63|919.23|922.04|919.64|922.67|920.27|920.62|918.22|0
1741569300000|2025-03-10 01:15:00|922.25|919.85|921.12|918.72|922.45|920.05|920.41|918.01|0
1741569600000|2025-03-10 01:20:00|921.02|918.62|921.23|918.83|921.84|919.44|920.01|917.61|0
1741569900000|2025-03-10 01:25:00|920.82|918.42|920.1|917.7|922.04|919.64|919.8|917.4|0
1741570200000|2025-03-10 01:30:00|920|917.6|924.68|922.28|925.09|922.69|920|917.6|0
1741570500000|2025-03-10 01:35:00|924.48|922.08|925.9|923.5|926.31|923.91|924.07|921.67|0
1741570800000|2025-03-10 01:40:00|926.51|924.11|924.88|922.48|927.94|925.54|924.88|922.48|0
1741571100000|2025-03-10 01:45:00|924.98|922.58|924.07|921.67|927.12|924.72|923.86|921.46|0
1741571400000|2025-03-10 01:50:00|924.16|921.76|926.71|924.31|926.81|924.41|923.76|921.36|0
1741571700000|2025-03-10 01:55:00|926.81|924.41|929.16|926.76|929.57|927.17|926.2|923.8|0
1741572000000|2025-03-10 02:00:00|928.95|926.55|928.34|925.94|929.77|927.37|927.73|925.33|0
1741572300000|2025-03-10 02:05:00|928.44|926.04|926.91|924.51|928.44|926.04|926.5|924.1|0
1741572600000|2025-03-10 02:10:00|926.71|924.31|927.73|925.33|927.93|925.53|926.3|923.9|0
1741572900000|2025-03-10 02:15:00|926.91|924.51|928.34|925.94|928.54|926.14|926.3|923.9|0
1741573200000|2025-03-10 02:20:00|928.54|926.14|928.95|926.55|929.35|926.95|927.93|925.53|0
1741573500000|2025-03-10 02:25:00|928.74|926.34|927.11|924.71|929.15|926.75|926.29|923.89|0
1741573800000|2025-03-10 02:30:00|926.9|924.5|929.35|926.95|929.35|926.95|926.09|923.69|0
1741574100000|2025-03-10 02:35:00|929.15|926.75|930.98|928.58|931.59|929.19|928.94|926.54|0
1741574400000|2025-03-10 02:40:00|931.08|928.68|929.75|927.35|931.59|929.19|929.55|927.15|0
1741574700000|2025-03-10 02:45:00|929.55|927.15|929.14|926.74|930.16|927.76|928.12|925.72|0
1741575000000|2025-03-10 02:50:00|929.24|926.84|931.18|928.78|931.18|928.78|928.94|926.54|0
1741575300000|2025-03-10 02:55:00|930.98|928.58|929.54|927.14|930.98|928.58|928.93|926.53|0
1741575600000|2025-03-10 03:00:00|929.34|926.94|930.36|927.96|930.97|928.57|928.93|926.53|0
1741575900000|2025-03-10 03:05:00|930.46|928.06|930.15|927.75|930.66|928.26|929.54|927.14|0
1741576200000|2025-03-10 03:10:00|930.36|927.96|925.97|923.57|930.36|927.96|925.05|922.65|0
1741576500000|2025-03-10 03:15:00|926.07|923.67|926.68|924.28|927.09|924.69|925.97|923.57|0
1741576800000|2025-03-10 03:20:00|926.58|924.18|924.44|922.04|926.58|924.18|923.62|921.22|0
1741577100000|2025-03-10 03:25:00|924.85|922.45|923.62|921.22|925.05|922.65|923.42|921.02|0
1741577400000|2025-03-10 03:30:00|923.42|921.02|925.86|923.46|926.06|923.66|923.11|920.71|0
1741577700000|2025-03-10 03:35:00|925.66|923.26|927.69|925.29|928.1|925.7|925.05|922.65|0
1741578000000|2025-03-10 03:40:00|927.9|925.5|929.53|927.13|929.53|927.13|927.49|925.09|0
1741578300000|2025-03-10 03:45:00|929.42|927.02|929.53|927.13|930.24|927.84|929.12|926.72|0
1741578600000|2025-03-10 03:50:00|929.73|927.33|929.32|926.92|929.93|927.53|928.91|926.51|0
1741578900000|2025-03-10 03:55:00|929.52|927.12|928.19|925.79|931.36|928.96|927.89|925.49|0
1741579200000|2025-03-10 04:00:00|928.3|925.9|928.5|926.1|928.5|926.1|927.48|925.08|0
1741579500000|2025-03-10 04:05:00|928.7|926.3|929.93|927.53|930.34|927.94|928.7|926.3|0
1741579800000|2025-03-10 04:10:00|929.72|927.32|931.15|928.75|931.36|928.96|929.41|927.01|0
1741580100000|2025-03-10 04:15:00|931.25|928.85|930.84|928.44|931.56|929.16|930.54|928.14|0
1741580400000|2025-03-10 04:20:00|930.74|928.34|932.59|930.59|933.92|931.92|930.74|928.34|0
1741580700000|2025-03-10 04:25:00|932.39|930.39|932.18|930.18|932.59|930.59|930.96|928.96|0
1741581000000|2025-03-10 04:30:00|931.98|929.98|930.75|928.75|932.18|930.18|930.34|928.34|0
1741581300000|2025-03-10 04:35:00|930.95|928.95|928.7|926.7|930.95|928.95|927.69|925.69|0
1741581600000|2025-03-10 04:40:00|928.5|926.5|927.27|925.27|929.32|927.32|926.87|924.87|0
1741581900000|2025-03-10 04:45:00|927.07|925.07|927.48|925.48|928.19|926.19|927.07|925.07|0
1741582200000|2025-03-10 04:50:00|927.68|925.68|925.64|923.64|927.88|925.88|924.01|922.01|0
1741582500000|2025-03-10 04:55:00|925.84|923.84|923.4|921.4|925.84|923.84|923.19|921.19|0
1741582800000|2025-03-10 05:00:00|923.7|921.7|925.23|923.23|926.45|924.45|923.7|921.7|0
1741583100000|2025-03-10 05:05:00|925.02|923.02|925.63|923.63|926.04|924.04|925.02|923.02|0
1741583400000|2025-03-10 05:10:00|925.73|923.73|926.24|924.24|927.06|925.06|925.63|923.63|0
1741583700000|2025-03-10 05:15:00|926.34|924.34|926.04|924.04|927.06|925.06|925.83|923.83|0
1741584000000|2025-03-10 05:20:00|926.24|924.24|928.28|926.28|928.99|926.99|926.04|924.04|0
1741584300000|2025-03-10 05:25:00|927.87|925.87|928.48|926.48|929.3|927.3|927.06|925.06|0
1741584600000|2025-03-10 05:30:00|928.69|926.69|926.44|924.44|929.19|927.19|925.83|923.83|0
1741584900000|2025-03-10 05:35:00|926.54|924.54|925.42|923.42|927.87|925.87|925.01|923.01|0
1741585200000|2025-03-10 05:40:00|925.62|923.62|924.4|922.4|926.85|924.85|924.4|922.4|0
1741585500000|2025-03-10 05:45:00|924.5|922.5|921.44|919.44|925.83|923.83|921.44|919.44|0
1741585800000|2025-03-10 05:50:00|921.54|919.54|921.14|919.14|921.75|919.75|920.12|918.12|0
1741586100000|2025-03-10 05:55:00|921.34|919.34|921.95|919.95|921.95|919.95|920.52|918.52|0
1741586400000|2025-03-10 06:00:00|922.76|920.76|925.21|923.21|925.21|923.21|922.36|920.36|0
1741586700000|2025-03-10 06:05:00|925.41|923.41|925.41|923.41|926.43|924.43|925|923|0
1741587000000|2025-03-10 06:10:00|925.51|923.51|926.43|924.43|926.63|924.63|924.8|922.8|0
1741587300000|2025-03-10 06:15:00|926.32|924.32|927.85|925.85|928.67|926.67|926.22|924.22|0
1741587600000|2025-03-10 06:20:00|927.75|925.75|926.83|924.83|928.67|926.67|926.42|924.42|0
1741587900000|2025-03-10 06:25:00|926.63|924.63|926.31|924.31|927.85|925.85|925.81|923.81|0
1741588200000|2025-03-10 06:30:00|926.62|924.62|927.44|925.44|927.85|925.85|925.4|923.4|0
1741588500000|2025-03-10 06:35:00|927.23|925.23|926.62|924.62|928.25|926.25|926.42|924.42|0
1741588800000|2025-03-10 06:40:00|926.42|924.42|926.41|924.41|927.23|925.23|924.88|922.88|0
1741589100000|2025-03-10 06:45:00|926.62|924.62|925.19|923.19|927.23|925.23|924.99|922.99|0
1741589400000|2025-03-10 06:50:00|925.08|923.08|926.21|924.21|927.43|925.43|924.99|922.99|0
1741589700000|2025-03-10 06:55:00|926.31|924.31|925.39|923.39|926.51|924.51|924.78|922.78|0
1741590000000|2025-03-10 07:00:00|925.49|923.49|929.26|927.26|929.88|927.88|925.49|923.49|0
1741590300000|2025-03-10 07:05:00|929.47|927.47|928.24|926.24|930.08|928.08|927.02|925.02|0
1741590600000|2025-03-10 07:10:00|928.04|926.04|926.81|924.81|929.06|927.06|925.89|923.89|0
1741590900000|2025-03-10 07:15:00|926.71|924.71|924.77|922.77|926.91|924.91|923.35|921.35|0
1741591200000|2025-03-10 07:20:00|924.57|922.57|921.71|919.71|924.57|922.57|920.9|918.9|0
1741591500000|2025-03-10 07:25:00|921.61|919.61|922.32|920.32|923.14|921.14|920.7|918.7|0
1741591800000|2025-03-10 07:30:00|922.53|920.53|924.36|922.36|924.46|922.46|921.1|919.1|0
1741592100000|2025-03-10 07:35:00|924.56|922.56|925.58|923.58|927.72|925.72|923.75|921.75|0
1741592400000|2025-03-10 07:40:00|925.38|923.38|925.99|923.99|926.8|924.8|925.06|923.06|0
1741592700000|2025-03-10 07:45:00|925.37|923.37|922.52|920.52|925.47|923.47|922.52|920.52|0
1741593000000|2025-03-10 07:50:00|922.93|920.93|924.15|922.15|924.15|922.15|922.11|920.11|0
1741593300000|2025-03-10 07:55:00|923.94|921.94|921.29|919.29|924.35|922.35|921.29|919.29|0
1741593600000|2025-03-10 08:00:00|921.7|919.7|916.61|914.61|925.57|923.57|916.61|914.61|0
1741593900000|2025-03-10 08:05:00|916.41|914.41|913.97|911.97|918.44|916.44|913.16|911.16|0
1741594200000|2025-03-10 08:10:00|914.38|912.38|911.24|909.24|916.62|914.62|911.04|909.04|0
1741594500000|2025-03-10 08:15:00|911.04|909.04|909.82|907.82|913.68|911.68|907.39|905.39|0
1741594800000|2025-03-10 08:20:00|909.62|907.62|911.24|909.24|913.67|911.67|909.42|907.42|0
1741595100000|2025-03-10 08:25:00|911.54|909.54|913.36|911.36|914.48|912.48|911.54|909.54|0
1741595400000|2025-03-10 08:30:00|913.27|911.27|907.28|905.28|913.77|911.77|906.88|904.88|0
1741595700000|2025-03-10 08:35:00|907.39|905.39|904.55|902.55|907.79|905.79|904.15|902.15|0
1741596000000|2025-03-10 08:40:00|904.75|902.75|899.5|897.5|908.19|906.19|898.49|896.49|0
1741596300000|2025-03-10 08:45:00|899.3|897.3|902.17|900.17|903.62|901.62|896.47|894.47|0
1741596600000|2025-03-10 08:50:00|902.28|900.28|897.05|895.05|905.3|903.3|896.85|894.85|0
1741596900000|2025-03-10 08:55:00|896.85|894.85|894.84|892.84|898.25|896.25|892.73|890.73|0
1741597200000|2025-03-10 09:00:00|894.43|892.43|896.64|894.64|898.45|896.45|892.43|890.43|0
1741597500000|2025-03-10 09:05:00|897.45|895.45|898.85|896.85|902.47|900.47|896.54|894.54|0
1741597800000|2025-03-10 09:10:00|898.95|896.95|895.23|893.23|899.35|897.35|893.83|891.83|0
1741598100000|2025-03-10 09:15:00|895.13|893.13|903.48|901.48|904.28|902.28|894.73|892.73|0
1741598400000|2025-03-10 09:20:00|903.27|901.27|907.1|905.1|908.11|906.11|902.07|900.07|0
1741598700000|2025-03-10 09:25:00|907.51|905.51|906.49|904.49|909.52|907.52|905.38|903.38|0
1741599000000|2025-03-10 09:30:00|906.7|904.7|909.52|907.52|910.93|908.93|906.29|904.29|0
1741599300000|2025-03-10 09:35:00|909.72|907.72|909.11|907.11|910.73|908.73|908.51|906.51|0
1741599600000|2025-03-10 09:40:00|909.32|907.32|909.51|907.51|911.13|909.13|906.07|904.07|0
1741599900000|2025-03-10 09:45:00|910.12|908.12|909.51|907.51|911.74|909.74|908.09|906.09|0
1741600200000|2025-03-10 09:50:00|909.31|907.31|900.4|898.4|910.93|908.93|899.59|897.59|0
1741600500000|2025-03-10 09:55:00|900.6|898.6|902.46|900.46|904.24|902.24|897.57|895.57|0
1741600800000|2025-03-10 10:00:00|902.66|900.66|905.99|903.99|907.31|905.31|902.66|900.66|0
1741601100000|2025-03-10 10:05:00|906.19|904.19|901.04|899.04|906.3|904.3|899.63|897.63|0
1741601400000|2025-03-10 10:10:00|900.03|898.03|901.44|899.44|904.07|902.07|899.43|897.43|0
1741601700000|2025-03-10 10:15:00|901.34|899.34|900.23|898.23|902.05|900.05|897.61|895.61|0
1741602000000|2025-03-10 10:20:00|900.03|898.03|897.2|895.2|901.85|899.85|897|895|0
1741602300000|2025-03-10 10:25:00|897.4|895.4|898.21|896.21|900.63|898.63|897.4|895.4|0
1741602600000|2025-03-10 10:30:00|898.41|896.41|900.02|898.02|902.45|900.45|897.6|895.6|0
1741602900000|2025-03-10 10:35:00|899.82|897.82|897.2|895.2|900.02|898.02|897.2|895.2|0
1741603200000|2025-03-10 10:40:00|897.4|895.4|894.78|892.78|898|896|893.57|891.57|0
1741603500000|2025-03-10 10:45:00|894.58|892.58|894.37|892.37|896.79|894.79|892.36|890.36|0
1741603800000|2025-03-10 10:50:00|894.57|892.57|896.59|894.59|898.81|896.81|894.57|892.57|0
1741604100000|2025-03-10 10:55:00|896.18|894.18|894.57|892.57|896.99|894.99|893.97|891.97|0
1741604400000|2025-03-10 11:00:00|894.67|892.67|892.35|890.35|900.62|898.62|891.85|889.85|0
1741604700000|2025-03-10 11:05:00|892.15|890.15|899|897|899.2|897.2|890.34|888.34|0
1741605000000|2025-03-10 11:10:00|899.4|897.4|899.4|897.4|900.41|898.41|897.48|895.48|0
1741605300000|2025-03-10 11:15:00|898.8|896.8|900.21|898.21|901.62|899.62|896.58|894.58|0
1741605600000|2025-03-10 11:20:00|900.01|898.01|904.75|902.75|905.05|903.05|899.4|897.4|0
1741605900000|2025-03-10 11:25:00|904.85|902.85|903.43|901.43|905.86|903.86|902.63|900.63|0
1741606200000|2025-03-10 11:30:00|903.84|901.84|899.8|897.8|904.74|902.74|899.49|897.49|0
1741606500000|2025-03-10 11:35:00|899.6|897.6|897.17|895.17|899.8|897.8|896.87|894.87|0
1741606800000|2025-03-10 11:40:00|896.97|894.97|896.16|894.16|898.18|896.18|894.35|892.35|0
1741607100000|2025-03-10 11:45:00|896.77|894.77|893.64|891.64|899.19|897.19|893.54|891.54|0
1741607400000|2025-03-10 11:50:00|893.24|891.24|892.13|890.13|894.35|892.35|891.73|889.73|0
1741607700000|2025-03-10 11:55:00|892.33|890.33|892.53|890.53|893.74|891.74|888.91|886.91|0
1741608000000|2025-03-10 12:00:00|892.73|890.73|892.76|890.76|894.77|892.77|889.65|887.65|0
1741608300000|2025-03-10 12:05:00|892.56|890.56|887.54|885.54|892.76|890.76|885.94|883.94|0
1741608600000|2025-03-10 12:10:00|886.74|884.74|886.74|884.74|888.15|886.15|882.74|880.74|0
1741608900000|2025-03-10 12:15:00|886.94|884.94|886.14|884.14|888.14|886.14|884.74|882.74|0
1741609200000|2025-03-10 12:20:00|886.34|884.34|886.94|884.94|892.15|890.15|885.63|883.63|0
1741609500000|2025-03-10 12:25:00|886.83|884.83|884.87|882.87|887.23|885.23|884.13|882.13|0
1741609800000|2025-03-10 12:30:00|885.47|883.47|881.47|879.47|885.67|883.67|880.87|878.87|0
1741610100000|2025-03-10 12:35:00|881.87|879.87|884.86|882.86|885.66|883.66|880.27|878.27|0
1741610400000|2025-03-10 12:40:00|885.06|883.06|887.06|885.06|887.86|885.86|883.86|881.86|0
1741610700000|2025-03-10 12:45:00|886.76|884.76|885.26|883.26|887.86|885.86|885.06|883.06|0
1741611000000|2025-03-10 12:50:00|885.46|883.46|890.46|888.46|890.86|888.86|885.06|883.06|0
1741611300000|2025-03-10 12:55:00|890.66|888.66|890.86|888.86|891.76|889.76|887.66|885.66|0
1741611600000|2025-03-10 13:00:00|891.06|889.06|886.05|884.05|891.66|889.66|885.75|883.75|0
1741611900000|2025-03-10 13:05:00|885.65|883.65|887.05|885.05|888.05|886.05|883.25|881.25|0
1741612200000|2025-03-10 13:10:00|887.25|885.25|889.85|887.85|894.67|892.67|886.05|884.05|0
1741612500000|2025-03-10 13:15:00|889.65|887.65|888.45|886.45|890.85|888.85|888.34|886.34|0
1741612800000|2025-03-10 13:20:00|888.25|886.25|886.74|884.74|888.45|886.45|885.45|883.45|0
1741613100000|2025-03-10 13:25:00|885.44|882.64|884.04|881.24|886.65|883.85|882.85|880.05|0
1741613400000|2025-03-10 13:30:00|883.64|881.64|879.25|877.25|892.85|890.85|873.67|871.67|0
1741613700000|2025-03-10 13:35:00|880.05|878.05|889.64|887.64|890.44|888.44|880.05|878.05|0
1741614000000|2025-03-10 13:40:00|888.44|886.44|894.4|892.4|897.82|895.82|887.44|885.44|0
1741614300000|2025-03-10 13:45:00|895.01|893.01|889.18|887.18|897.22|895.22|883.97|881.97|0
1741614600000|2025-03-10 13:50:00|888.78|886.78|877.3|875.3|893|891|873.42|871.42|0
1741614900000|2025-03-10 13:55:00|877.1|875.1|879.94|877.94|887.91|885.91|877.1|875.1|0
1741615200000|2025-03-10 14:00:00|878.6|876.6|868.62|866.62|878.6|876.6|866.43|864.43|0
1741615500000|2025-03-10 14:05:00|868.82|866.82|867.82|865.82|872.21|870.21|866.83|864.83|0
1741615800000|2025-03-10 14:10:00|868.22|866.22|872.21|870.21|874.5|872.5|865.64|863.64|0
1741616100000|2025-03-10 14:15:00|871.41|869.41|866.58|864.58|876.8|874.8|865.59|863.59|0
1741616400000|2025-03-10 14:20:00|867.78|865.78|871.76|869.76|872.76|870.76|862.21|860.21|0
1741616700000|2025-03-10 14:25:00|871.36|869.36|864.79|862.79|873.16|871.16|863.89|861.89|0
1741617000000|2025-03-10 14:30:00|865.58|863.58|858.44|856.44|868.97|866.97|856.84|854.84|0
1741617300000|2025-03-10 14:35:00|858.64|856.64|861.57|859.57|866.33|864.33|856.21|854.21|0
1741617600000|2025-03-10 14:40:00|861.37|859.37|857.99|855.99|862.75|860.75|857.3|855.3|0
1741617900000|2025-03-10 14:45:00|858.19|856.19|859.38|857.38|863.94|861.94|854.32|852.32|0
1741618200000|2025-03-10 14:50:00|858.78|856.78|850.47|848.47|859.78|857.78|848.49|846.49|0
1741618500000|2025-03-10 14:55:00|850.67|848.67|853.23|851.23|854.22|852.22|846.32|844.32|0
1741618800000|2025-03-10 15:00:00|854.42|852.42|858.72|856.72|862|860|854.03|852.03|0
1741619100000|2025-03-10 15:05:00|858.12|856.12|862.94|860.94|863.44|861.44|855.65|853.65|0
1741619400000|2025-03-10 15:10:00|862.74|860.74|861.74|859.74|863.33|861.33|857.17|855.17|0
1741619700000|2025-03-10 15:15:00|860.84|858.84|853.84|851.84|862.73|860.73|852.35|850.35|0
1741620000000|2025-03-10 15:20:00|853.25|851.25|857.57|855.57|860.55|858.55|851.66|849.66|0
1741620300000|2025-03-10 15:25:00|857.17|855.17|859.35|857.35|860.75|858.75|854.48|852.48|0
1741620600000|2025-03-10 15:30:00|859.55|857.55|865.81|863.81|867.91|865.91|859.16|857.16|0
1741620900000|2025-03-10 15:35:00|865.72|863.72|862.53|860.53|870.91|868.91|861.73|859.73|0
1741621200000|2025-03-10 15:40:00|862.22|860.22|850.98|848.58|863.72|861.72|846.64|844.24|0
1741621500000|2025-03-10 15:45:00|851.77|849.37|860.1|857.7|861.1|858.7|851.18|848.78|0
1741621800000|2025-03-10 15:50:00|859.7|857.3|855.67|853.27|860.7|858.3|853.1|850.7|0
1741622100000|2025-03-10 15:55:00|855.48|853.08|849.72|847.32|856.67|854.27|848.14|845.74|0
1741622400000|2025-03-10 16:00:00|849.33|846.93|847.54|845.14|854.88|852.48|847.15|844.75|0
1741622700000|2025-03-10 16:05:00|847.35|844.95|848|845.6|850.81|848.41|846.3|843.9|0
1741623000000|2025-03-10 16:10:00|848.4|846|855.13|852.73|855.42|853.02|848|845.6|0
1741623300000|2025-03-10 16:15:00|854.73|852.33|844.44|842.04|855.53|853.13|842.47|840.07|0
1741623600000|2025-03-10 16:20:00|844.84|842.44|844.24|841.84|845.43|843.03|839.31|836.91|0
1741623900000|2025-03-10 16:25:00|844.04|841.64|849.39|846.99|849.68|847.28|842.68|840.28|0
1741624200000|2025-03-10 16:30:00|850.18|847.78|859.17|856.77|859.57|857.17|847.81|845.41|0
1741624500000|2025-03-10 16:35:00|858.18|855.78|840.94|838.54|858.18|855.78|840.94|838.54|0
1741624800000|2025-03-10 16:40:00|841.14|838.74|842.72|840.32|846.67|844.27|840.94|838.54|0
1741625100000|2025-03-10 16:45:00|842.32|839.92|844.1|841.7|847.66|845.26|842.32|839.92|0
1741625400000|2025-03-10 16:50:00|844.89|842.49|846.27|843.87|848.65|846.25|842.71|840.31|0
1741625700000|2025-03-10 16:55:00|845.68|843.28|842.71|840.31|849.24|846.84|842.51|840.11|0
1741626000000|2025-03-10 17:00:00|842.91|840.51|835.61|833.21|844.09|841.69|835.41|833.01|0
1741626300000|2025-03-10 17:05:00|835.81|833.41|833.44|831.04|838.76|836.36|833.25|830.85|0
1741626600000|2025-03-10 17:10:00|831.48|829.08|835.01|832.61|835.41|833.01|828.14|825.74|0
1741626900000|2025-03-10 17:15:00|834.62|832.22|836.39|833.99|838.17|835.77|833.24|830.84|0
1741627200000|2025-03-10 17:20:00|836.59|834.19|840.53|838.13|842.8|840.4|835.21|832.81|0
1741627500000|2025-03-10 17:25:00|839.74|837.34|833.83|831.43|840.13|837.73|832.65|830.25|0
1741627800000|2025-03-10 17:30:00|833.43|831.03|828.72|826.32|834.61|832.21|828.52|826.12|0
1741628100000|2025-03-10 17:35:00|828.52|826.12|826.95|824.55|831.27|828.87|822.05|819.65|0
1741628400000|2025-03-10 17:40:00|827.14|824.74|825.18|822.78|828.71|826.31|825.18|822.78|0
1741628700000|2025-03-10 17:45:00|824.79|822.39|823.98|821.58|830.48|828.08|822.04|819.64|0
1741629000000|2025-03-10 17:50:00|824.96|822.56|827.7|825.3|828.29|825.89|820.65|818.25|0
1741629300000|2025-03-10 17:55:00|827.9|825.5|822.41|820.01|828.48|826.08|821.63|819.23|0
1741629600000|2025-03-10 18:00:00|822.02|819.62|820.35|817.95|824.17|821.77|819.96|817.56|0
1741629900000|2025-03-10 18:05:00|820.74|818.34|820.93|818.53|820.93|818.53|815.28|812.88|0
1741630200000|2025-03-10 18:10:00|820.74|818.34|822.88|820.48|831.7|829.3|819.95|817.55|0
1741630500000|2025-03-10 18:15:00|822.69|820.29|821.32|818.92|827.78|825.38|821.12|818.72|0
1741630800000|2025-03-10 18:20:00|821.71|819.31|821.41|819.01|824.25|821.85|819.56|817.16|0
1741631100000|2025-03-10 18:25:00|821.12|818.72|818.19|815.79|822.88|820.48|815.27|812.87|0
1741631400000|2025-03-10 18:30:00|818.78|816.38|817.99|815.59|823.46|821.06|817.41|815.01|0
1741631700000|2025-03-10 18:35:00|817.8|815.4|814.29|811.89|818.58|816.18|813.51|811.11|0
1741632000000|2025-03-10 18:40:00|813.9|811.5|813.9|811.5|815.45|813.05|809.32|806.92|0
1741632300000|2025-03-10 18:45:00|814.48|812.08|811.4|809|816.07|813.67|811.2|808.8|0
1741632600000|2025-03-10 18:50:00|811.98|809.58|805.18|802.78|813.54|811.14|804.79|802.39|0
1741632900000|2025-03-10 18:55:00|805.57|803.17|798.75|796.35|805.57|803.17|797.01|794.61|0
1741633200000|2025-03-10 19:00:00|798.17|795.77|795.77|793.37|803.11|800.71|792.5|790.1|0
1741633500000|2025-03-10 19:05:00|795.29|792.89|789.28|786.88|798.47|796.07|786.96|784.56|0
1741633800000|2025-03-10 19:10:00|789.67|787.27|807.07|804.67|807.65|805.25|789.67|787.27|0
1741634100000|2025-03-10 19:15:00|807.26|804.86|816.54|814.14|819.06|816.66|805.72|803.32|0
1741634400000|2025-03-10 19:20:00|816.74|814.34|824.4|822|825.27|822.87|815.19|812.79|0
1741634700000|2025-03-10 19:25:00|824.3|821.9|819.79|817.39|832.27|829.87|819.01|816.61|0
1741635000000|2025-03-10 19:30:00|820.37|817.97|837.45|835.05|839.21|836.81|820.37|817.97|0
1741635300000|2025-03-10 19:35:00|836.86|834.46|832.74|830.34|841.37|838.97|824.15|821.75|0
1741635600000|2025-03-10 19:40:00|832.35|829.95|815.81|813.41|834.11|831.71|815.81|813.41|0
1741635900000|2025-03-10 19:45:00|815.62|813.22|824.67|822.27|828.12|825.72|815.62|813.22|0
1741636200000|2025-03-10 19:50:00|829.16|826.76|823.5|821.1|834.66|832.26|817.46|815.06|0
1741636500000|2025-03-10 19:55:00|823.11|820.71|828.08|825.68|831.7|829.3|819.79|817.39|0
1741636800000|2025-03-10 20:00:00|825.44|823.04|826.61|824.21|828.57|826.17|820.38|817.98|0
1741637100000|2025-03-10 20:05:00|826.51|824.11|828.76|826.36|830.13|827.73|822.52|820.12|0
1741637400000|2025-03-10 20:10:00|828.37|825.97|829.15|826.75|830.13|827.73|825.83|823.43|0
1741637700000|2025-03-10 20:15:00|828.95|826.55|832.08|829.68|832.67|830.27|828.17|825.77|0
1741638000000|2025-03-10 20:20:00|831.88|829.48|830.9|828.5|831.88|829.48|830.02|827.62|0
1741638300000|2025-03-10 20:25:00|831.1|828.7|832.47|830.07|833.84|831.44|830.12|827.72|0
1741638600000|2025-03-10 20:30:00|832.08|829.68|830.51|828.11|832.95|830.55|830.31|827.91|0
1741638900000|2025-03-10 20:35:00|830.31|827.91|830.51|828.11|831.49|829.09|829.92|827.52|0
1741639200000|2025-03-10 20:40:00|830.7|828.3|831.29|828.89|831.87|829.47|830.31|827.91|0
1741639500000|2025-03-10 20:45:00|831.48|829.08|831.48|829.08|831.87|829.47|830.7|828.3|0
1741639800000|2025-03-10 20:50:00|831.68|829.28|831.09|828.69|833.05|830.65|831.09|828.69|0
1741640100000|2025-03-10 20:55:00|831.57|828.21|832.29|828.93|833.13|829.77|831.37|828.01|0
1741640400000|2025-03-10 21:00:00|832.4|829.04|831.72|828.36|833.15|829.79|831.32|827.96|0
1741640700000|2025-03-10 21:05:00|831.7|828.34|832.71|829.35|832.71|829.35|830.8|827.44|0
1741641000000|2025-03-10 21:10:00|832.15|828.79|831.66|828.3|832.55|829.19|831.52|828.16|0
1741641300000|2025-03-10 21:15:00|831.75|828.39|831.49|828.13|832.18|828.82|831.37|828.01|0
1741641600000|2025-03-10 21:20:00|831.63|828.27|830.06|826.7|831.63|828.27|829.8|826.44|0
1741641900000|2025-03-10 21:25:00|830.2|826.84|831.05|827.69|831.05|827.69|830.14|826.78|0
1741642200000|2025-03-10 21:30:00|831.02|827.66|829.91|826.55|831.02|827.66|829.71|826.35|0
1741642500000|2025-03-10 21:35:00|830.42|827.06|828.33|824.97|830.74|827.38|828.33|824.97|0
1741642800000|2025-03-10 21:40:00|828.42|825.06|829.99|826.63|829.99|826.63|828.42|825.06|0
1741643100000|2025-03-10 21:45:00|830.05|826.69|828.33|824.97|830.11|826.75|828.33|824.97|0
1741643400000|2025-03-10 21:50:00|828.76|825.4|827.22|823.86|828.93|825.57|826.62|823.26|0
1741643700000|2025-03-10 21:55:00|827.19|823.83|826.59|823.23|827.56|824.2|826.59|823.23|0
1741644000000|2025-03-10 22:00:00|825.97|822.61|829.09|825.73|829.68|826.32|824.21|820.85|0
1741644300000|2025-03-10 22:05:00|828.99|825.63|816.91|813.55|829.28|825.92|816.81|813.45|0
1741644600000|2025-03-10 22:10:00|817.1|813.74|819.43|816.07|821.09|817.73|814.38|811.02|0
1741644900000|2025-03-10 22:15:00|819.33|815.97|821.57|818.21|822.35|818.99|818.46|815.1|0
1741645200000|2025-03-10 22:20:00|820.79|817.43|822.74|819.38|824.2|820.84|820.11|816.75|0
1741645500000|2025-03-10 22:25:00|822.55|819.19|824.2|820.84|825.76|822.4|821.77|818.41|0
1741645800000|2025-03-10 22:30:00|825.08|821.72|823.71|820.35|826.83|823.47|823.32|819.96|0
1741646100000|2025-03-10 22:35:00|823.61|820.25|826.25|822.89|826.64|823.28|822.54|819.18|0
1741646400000|2025-03-10 22:40:00|826.14|822.78|826.63|823.27|828.98|825.62|825.85|822.49|0
1741646700000|2025-03-10 22:45:00|826.73|823.37|824.68|821.32|827.61|824.25|823.51|820.15|0
1741647000000|2025-03-10 22:50:00|824.58|821.22|821.75|818.39|825.65|822.29|820.78|817.42|0
1741647300000|2025-03-10 22:55:00|821.85|818.49|818.44|815.08|822.34|818.98|818.44|815.08|0
1741647600000|2025-03-10 23:00:00|818.64|815.28|820.19|816.83|821.75|818.39|818.64|815.28|0
1741647900000|2025-03-10 23:05:00|820.28|816.92|815.42|812.06|820.58|817.22|814.75|811.39|0
1741648200000|2025-03-10 23:10:00|815.61|812.25|813.58|810.22|815.72|812.36|812.61|809.25|0
1741648500000|2025-03-10 23:15:00|813.77|810.41|804.08|800.72|814.74|811.38|804.08|800.72|0
1741648800000|2025-03-10 23:20:00|804.76|801.4|811.44|808.08|811.63|808.27|804.08|800.72|0
1741649100000|2025-03-10 23:25:00|811.34|807.98|809.78|806.42|813.38|810.02|809.78|806.42|0
1741649400000|2025-03-10 23:30:00|810.27|806.91|803.88|800.52|810.47|807.11|801.37|798.01|0
1741649700000|2025-03-10 23:35:00|804.27|800.91|806.2|802.84|806.49|803.13|797.71|794.35|0
1741650000000|2025-03-10 23:40:00|806.49|803.13|809.3|805.94|810.36|807|805.33|801.97|0
1741650300000|2025-03-10 23:45:00|809.58|806.22|813.17|809.81|813.95|810.59|808.61|805.25|0
1741650600000|2025-03-10 23:50:00|813.07|809.71|811.52|808.16|813.37|810.01|811.52|808.16|0
1741650900000|2025-03-10 23:55:00|811.62|808.26|811.42|808.06|812.98|809.62|810.35|806.99|0
1741651200000|2025-03-11 00:00:00|811.71|808.35|813.94|810.58|814.92|811.56|811.71|808.35|0
1741651500000|2025-03-11 00:05:00|813.84|810.48|809.09|805.73|814.23|810.87|808.41|805.05|0
1741651800000|2025-03-11 00:10:00|808.9|805.54|806.09|802.73|809.38|806.02|805.31|801.95|0
1741652100000|2025-03-11 00:15:00|806.19|802.83|808.49|806.09|811.59|809.19|804.64|801.28|0
1741652400000|2025-03-11 00:20:00|808.39|805.99|804.43|802.03|810.81|808.41|803.94|801.54|0
1741652700000|2025-03-11 00:25:00|804.62|802.22|808.1|805.7|808.29|805.89|804.04|801.64|0
1741653000000|2025-03-11 00:30:00|808.87|806.47|804.9|802.5|809.84|807.44|804.23|801.83|0
1741653300000|2025-03-11 00:35:00|804.71|802.31|804.03|801.63|805.97|803.57|803.26|800.86|0
1741653600000|2025-03-11 00:40:00|804.23|801.83|798.53|796.13|804.23|801.83|797.96|795.56|0
1741653900000|2025-03-11 00:45:00|797.67|795.27|796.89|794.39|801.56|799.16|795.27|792.77|0
1741654200000|2025-03-11 00:50:00|797.08|794.58|785.04|781.24|797.47|794.97|780.85|777.05|0
1741654500000|2025-03-11 00:55:00|784.85|781.05|791.62|787.82|793.83|790.03|783.71|779.91|0
1741654800000|2025-03-11 01:00:00|792.68|788.88|787.99|784.19|794.78|790.98|787.99|784.19|0
1741655100000|2025-03-11 01:05:00|788.28|784.48|782.56|778.76|789.04|785.24|780.17|776.37|0
1741655400000|2025-03-11 01:10:00|782.37|778.57|784.32|781.32|786.7|783.7|781.7|777.9|0
1741655700000|2025-03-11 01:15:00|784.22|781.22|786.6|783.6|787.46|784.46|782.99|779.99|0
1741656000000|2025-03-11 01:20:00|786.79|783.79|793.1|790.1|793.29|790.29|786.03|783.03|0
1741656300000|2025-03-11 01:25:00|792.9|789.9|792.33|789.33|793.48|790.48|791.08|788.08|0
1741656600000|2025-03-11 01:30:00|792.9|789.9|797.3|794.3|798.46|795.46|792.61|789.61|0
1741656900000|2025-03-11 01:35:00|797.11|794.11|800.18|797.18|800.85|797.85|797.11|794.11|0
1741657200000|2025-03-11 01:40:00|800.27|797.27|800.03|797.03|802.37|799.37|798.84|795.84|0
1741657500000|2025-03-11 01:45:00|799.64|796.64|799.92|796.92|800.22|797.22|797.91|794.91|0
1741657800000|2025-03-11 01:50:00|799.73|796.73|799.15|796.15|802.23|799.23|799.06|796.06|0
1741658100000|2025-03-11 01:55:00|799.25|796.25|800.02|797.02|800.21|797.21|794.17|791.17|0
1741658400000|2025-03-11 02:00:00|800.11|797.11|804.06|801.06|804.73|801.73|798.67|795.67|0
1741658700000|2025-03-11 02:05:00|804.25|801.25|814.86|811.86|816.41|813.41|804.25|801.25|0
1741659000000|2025-03-11 02:10:00|814.95|811.95|814.32|811.32|819.25|816.25|814.04|811.04|0
1741659300000|2025-03-11 02:15:00|814.13|811.13|823.05|820.05|825|822|813.74|810.74|0
1741659600000|2025-03-11 02:20:00|822.96|819.96|820.63|817.63|826.27|823.27|820.43|817.43|0
1741659900000|2025-03-11 02:25:00|820.72|817.72|819.85|816.85|821.4|818.4|813.45|810.45|0
1741660200000|2025-03-11 02:30:00|819.46|816.46|817.9|814.9|820.62|817.62|816.06|813.06|0
1741660500000|2025-03-11 02:35:00|817.71|814.71|822.07|819.07|823.15|820.15|816.93|813.93|0
1741660800000|2025-03-11 02:40:00|821.79|818.79|819.65|816.65|822.56|819.56|818.58|815.58|0
1741661100000|2025-03-11 02:45:00|819.35|816.35|816.35|813.35|819.84|816.84|814.5|811.5|0
1741661400000|2025-03-11 02:50:00|816.25|813.25|820.12|817.12|821|818|815.47|812.47|0
1741661700000|2025-03-11 02:55:00|820.23|817.23|820.61|817.61|822.07|819.07|819.64|816.64|0
1741662000000|2025-03-11 03:00:00|820.7|817.7|829.85|826.85|832.58|829.58|820.7|817.7|0
1741662300000|2025-03-11 03:05:00|829.76|826.76|836.14|833.14|838.38|835.38|828.43|825.43|0
1741662600000|2025-03-11 03:10:00|836.04|833.04|835.75|832.75|836.92|833.92|833.79|830.79|0
1741662900000|2025-03-11 03:15:00|835.84|832.84|833.49|830.89|838.38|835.78|832.81|829.81|0
1741663200000|2025-03-11 03:20:00|834.07|831.47|831.73|829.13|834.27|831.67|830.17|827.57|0
1741663500000|2025-03-11 03:25:00|831.83|829.23|830.95|828.35|831.83|829.23|829.68|827.08|0
1741663800000|2025-03-11 03:30:00|830.85|828.25|831.24|828.64|831.53|828.93|828.71|826.11|0
1741664100000|2025-03-11 03:35:00|830.85|828.25|830.36|827.76|834.07|831.47|830.16|827.56|0
1741664400000|2025-03-11 03:40:00|830.26|827.66|831.24|828.64|831.52|828.92|828.31|825.71|0
1741664700000|2025-03-11 03:45:00|831.43|828.83|829.96|827.36|831.63|829.03|829.18|826.58|0
1741665000000|2025-03-11 03:50:00|829.77|827.17|829.48|826.88|830.35|827.75|828.7|826.1|0
1741665300000|2025-03-11 03:55:00|829.37|826.77|828.79|826.19|829.96|827.36|828.5|825.9|0
1741665600000|2025-03-11 04:00:00|828.89|826.29|828.11|825.51|828.89|826.29|826.16|823.56|0
1741665900000|2025-03-11 04:05:00|828.3|825.7|830.25|827.65|831.22|828.62|825.77|823.17|0
1741666200000|2025-03-11 04:10:00|830.64|828.04|831.9|829.3|832.49|829.89|829.86|827.26|0
1741666500000|2025-03-11 04:15:00|832.1|829.5|836|833.4|837.28|834.68|831.81|829.21|0
1741666800000|2025-03-11 04:20:00|836.1|833.5|836.98|834.38|837.86|835.26|834.54|831.94|0
1741667100000|2025-03-11 04:25:00|836.78|834.18|838.84|836.24|838.93|836.33|836.69|834.09|0
1741667400000|2025-03-11 04:30:00|839.03|836.43|838.15|835.55|839.23|836.63|836.97|834.37|0
1741667700000|2025-03-11 04:35:00|838.25|835.65|836.86|834.26|838.73|836.13|835.97|833.37|0
1741668000000|2025-03-11 04:40:00|836.95|834.35|834.6|832|837.54|834.94|834.31|831.71|0
1741668300000|2025-03-11 04:45:00|834.51|831.91|834.01|831.41|835.19|832.59|833.73|831.13|0
1741668600000|2025-03-11 04:50:00|834.12|831.52|833.72|831.12|834.51|831.91|833.53|830.93|0
1741668900000|2025-03-11 04:55:00|833.82|831.22|834.31|831.71|835.87|833.27|833.53|830.93|0
1741669200000|2025-03-11 05:00:00|834.4|831.8|833.33|830.73|835.57|832.97|832.84|830.24|0
1741669500000|2025-03-11 05:05:00|833.42|830.82|833.91|831.31|834.69|832.09|832.05|829.45|0
1741669800000|2025-03-11 05:10:00|834.01|831.41|835.28|832.68|835.37|832.77|832.35|829.75|0
1741670100000|2025-03-11 05:15:00|835.47|832.87|836.64|834.04|838.6|836|835.28|832.68|0
1741670400000|2025-03-11 05:20:00|836.54|833.94|836.25|833.65|836.93|834.33|835.37|832.77|0
1741670700000|2025-03-11 05:25:00|836.15|833.55|836.54|833.94|836.93|834.33|835.27|832.67|0
1741671000000|2025-03-11 05:30:00|836.84|834.24|838.49|835.89|839.18|836.58|835.86|833.26|0
1741671300000|2025-03-11 05:35:00|838.3|835.7|834.49|831.89|838.99|836.39|833.9|831.3|0
1741671600000|2025-03-11 05:40:00|834.09|831.49|833.12|830.52|834.29|831.69|831.94|829.34|0
1741671900000|2025-03-11 05:45:00|833.01|830.41|832.03|829.43|833.4|830.8|830.77|828.17|0
1741672200000|2025-03-11 05:50:00|831.94|829.34|834.57|831.97|834.87|832.27|831.55|828.95|0
1741672500000|2025-03-11 05:55:00|834.67|832.07|836.82|834.22|837.02|834.42|833.59|830.99|0
1741672800000|2025-03-11 06:00:00|836.43|833.83|833.11|830.51|836.92|834.32|832.61|830.01|0
1741673100000|2025-03-11 06:05:00|832.91|830.31|836.72|834.12|836.91|834.31|832.22|829.62|0
1741673400000|2025-03-11 06:10:00|836.43|833.83|837.01|834.41|837.21|834.61|834.67|832.07|0
1741673700000|2025-03-11 06:15:00|836.71|834.11|836.42|833.82|837.21|834.61|835.06|832.46|0
1741674000000|2025-03-11 06:20:00|836.52|833.92|839.45|836.85|840.82|838.22|835.73|833.13|0
1741674300000|2025-03-11 06:25:00|839.36|836.76|837.79|835.19|840.04|837.44|837.01|834.41|0
1741674600000|2025-03-11 06:30:00|837.69|835.09|835.73|833.13|840.53|837.93|835.24|832.64|0
1741674900000|2025-03-11 06:35:00|836.03|833.43|836.02|833.42|836.9|834.3|833.58|830.98|0
1741675200000|2025-03-11 06:40:00|836.12|833.52|838.17|835.57|838.17|835.57|835.24|832.64|0
1741675500000|2025-03-11 06:45:00|838.07|835.47|836.5|833.9|838.27|835.67|834.94|832.34|0
1741675800000|2025-03-11 06:50:00|836.41|833.81|834.2|831.6|837.58|834.98|833.91|831.31|0
1741676100000|2025-03-11 06:55:00|834|831.4|832.63|830.23|834|831.4|832.24|829.64|0
1741676400000|2025-03-11 07:00:00|832.92|830.52|832.53|830.13|833.61|831.21|829.7|827.3|0
1741676700000|2025-03-11 07:05:00|832.33|829.93|833.21|830.81|833.61|831.21|829.89|827.49|0
1741677000000|2025-03-11 07:10:00|833.11|830.71|831.94|829.54|835.07|832.67|831.26|828.86|0
1741677300000|2025-03-11 07:15:00|832.04|829.64|830.76|828.36|833.41|831.01|829.79|827.39|0
1741677600000|2025-03-11 07:20:00|830.86|828.46|833.11|830.71|834.58|832.18|830.08|827.68|0
1741677900000|2025-03-11 07:25:00|833.01|830.61|831.64|829.24|833.79|831.39|830.67|828.27|0
1741678200000|2025-03-11 07:30:00|831.25|828.85|827.34|824.94|832.42|830.02|825.78|823.38|0
1741678500000|2025-03-11 07:35:00|827.24|824.84|826.09|823.69|827.89|825.49|823.46|821.06|0
1741678800000|2025-03-11 07:40:00|825.8|823.4|825.89|823.49|827.06|824.66|821.9|819.5|0
1741679100000|2025-03-11 07:45:00|825.99|823.59|829.11|826.71|831.75|829.35|824.63|822.23|0
1741679400000|2025-03-11 07:50:00|828.92|826.52|830.96|828.56|831.06|828.66|826.77|824.37|0
1741679700000|2025-03-11 07:55:00|830.87|828.47|835.95|833.55|837.91|835.51|830.67|828.27|0
1741680000000|2025-03-11 08:00:00|835.56|833.16|834.58|832.18|836.93|834.53|832.33|829.93|0
1741680300000|2025-03-11 08:05:00|834.78|832.38|835.95|833.55|837.52|835.12|833.21|830.81|0
1741680600000|2025-03-11 08:10:00|836.63|834.23|841.24|838.84|841.44|839.04|836.14|833.74|0
1741680900000|2025-03-11 08:15:00|840.94|838.54|838.69|836.29|842.02|839.62|836.92|834.52|0
1741681200000|2025-03-11 08:20:00|838.49|836.09|840.65|838.25|840.74|838.34|836.53|834.13|0
1741681500000|2025-03-11 08:25:00|840.54|838.14|842.27|839.87|843.39|840.99|840.54|838.14|0
1741681800000|2025-03-11 08:30:00|841.98|839.58|840.7|838.3|842.47|840.07|837.56|835.16|0
1741682100000|2025-03-11 08:35:00|841.78|839.38|840.01|837.61|841.88|839.48|839.22|836.82|0
1741682400000|2025-03-11 08:40:00|840.11|837.71|840.35|837.95|840.5|838.1|837.79|835.39|0
1741682700000|2025-03-11 08:45:00|840.64|838.24|840.34|837.94|841.62|839.22|837.79|835.39|0
1741683000000|2025-03-11 08:50:00|840.54|838.14|841.13|838.73|841.33|838.93|837.79|835.39|0
1741683300000|2025-03-11 08:55:00|841.22|838.82|842.9|840.5|842.9|840.5|839.75|837.35|0
1741683600000|2025-03-11 09:00:00|842.7|840.3|844.66|842.26|845.06|842.66|841.32|838.92|0
1741683900000|2025-03-11 09:05:00|844.86|842.46|839.55|837.15|845.25|842.85|839.55|837.15|0
1741684200000|2025-03-11 09:10:00|839.35|836.95|840.92|838.52|841.71|839.31|838.17|835.77|0
1741684500000|2025-03-11 09:15:00|841.02|838.62|840|837.6|842.39|839.99|838.62|836.22|0
1741684800000|2025-03-11 09:20:00|840.09|837.69|840.39|837.99|842.36|839.96|837.73|835.33|0
1741685100000|2025-03-11 09:25:00|840.29|837.89|842.35|840.35|842.75|840.75|839.8|837.4|0
1741685400000|2025-03-11 09:30:00|841.96|839.96|841.76|839.76|842.35|840.35|838.42|836.42|0
1741685700000|2025-03-11 09:35:00|841.56|839.56|840.97|838.97|842.25|840.25|839.6|837.6|0
1741686000000|2025-03-11 09:40:00|840.58|838.58|839.2|837.2|840.97|838.97|837.04|835.04|0
1741686300000|2025-03-11 09:45:00|839.49|837.49|838.8|836.8|840.57|838.57|836.64|834.64|0
1741686600000|2025-03-11 09:50:00|838.61|836.61|840.27|838.27|841.16|839.16|837.91|835.91|0
1741686900000|2025-03-11 09:55:00|840.37|838.37|839.19|837.19|840.77|838.77|838.6|836.6|0
1741687200000|2025-03-11 10:00:00|839.09|837.09|832.91|830.91|840.96|838.96|832.61|830.61|0
1741687500000|2025-03-11 10:05:00|833.1|831.1|836.63|834.63|837.91|835.91|833.1|831.1|0
1741687800000|2025-03-11 10:10:00|837.22|835.22|837.81|835.81|838.79|836.79|835.26|833.26|0
1741688100000|2025-03-11 10:15:00|837.61|835.61|838.4|836.4|839.77|837.77|837.42|835.42|0
1741688400000|2025-03-11 10:20:00|838.59|836.59|838.49|836.49|839.67|837.67|837.81|835.81|0
1741688700000|2025-03-11 10:25:00|838.79|836.79|840.95|838.95|841.74|839.74|838|836|0
1741689000000|2025-03-11 10:30:00|841.34|839.34|839.37|837.37|842.13|840.13|838.39|836.39|0
1741689300000|2025-03-11 10:35:00|839.27|837.27|838.78|836.78|839.86|837.86|837.8|835.8|0
1741689600000|2025-03-11 10:40:00|838.59|836.59|837.69|835.69|840.35|838.35|837.21|835.21|0
1741689900000|2025-03-11 10:45:00|837.8|835.8|837.6|835.6|838.98|836.98|836.81|834.81|0
1741690200000|2025-03-11 10:50:00|837.5|835.5|838.38|836.38|838.58|836.58|834.85|832.85|0
1741690500000|2025-03-11 10:55:00|837.99|835.99|837.72|835.72|839.95|837.95|837.23|835.23|0
1741690800000|2025-03-11 11:00:00|837.13|835.13|830.95|828.95|837.13|835.13|830.95|828.95|0
1741691100000|2025-03-11 11:05:00|831.14|829.14|829.57|827.57|833.2|831.2|828|826|0
1741691400000|2025-03-11 11:10:00|829.77|827.77|834.08|832.08|834.77|832.77|829.77|827.77|0
1741691700000|2025-03-11 11:15:00|834.28|832.28|837.03|835.03|838.21|836.21|834.28|832.28|0
1741692000000|2025-03-11 11:20:00|837.22|835.22|837.02|835.02|838.2|836.2|836.04|834.04|0
1741692300000|2025-03-11 11:25:00|836.83|834.83|837.42|835.42|838.99|836.99|836.04|834.04|0
1741692600000|2025-03-11 11:30:00|837.22|835.22|842.14|840.14|843.72|841.72|836.63|834.63|0
1741692900000|2025-03-11 11:35:00|842.23|840.23|841.74|839.74|845.29|843.29|841.35|839.35|0
1741693200000|2025-03-11 11:40:00|841.84|839.84|845.09|843.09|845.29|843.29|841.74|839.74|0
1741693500000|2025-03-11 11:45:00|845.29|843.29|842.13|840.13|845.49|843.49|841.15|839.15|0
1741693800000|2025-03-11 11:50:00|841.54|839.54|843.51|841.51|843.9|841.9|841.34|839.34|0
1741694100000|2025-03-11 11:55:00|843.71|841.71|846.47|844.47|846.47|844.47|842.92|840.92|0
1741694400000|2025-03-11 12:00:00|846.07|844.07|843.11|841.11|846.66|844.66|842.13|840.13|0
1741694700000|2025-03-11 12:05:00|843.31|841.31|837.1|835.1|843.99|841.99|837.1|835.1|0
1741695000000|2025-03-11 12:10:00|837.01|835.01|826.7|824.7|838.08|836.08|826.5|824.5|0
1741695300000|2025-03-11 12:15:00|826.31|824.31|833.46|831.46|833.86|831.86|825.24|823.24|0
1741695600000|2025-03-11 12:20:00|833.66|831.66|837.39|835.39|837.59|835.59|833.46|831.46|0
1741695900000|2025-03-11 12:25:00|837.29|835.29|832.87|830.87|838.47|836.47|832.68|830.68|0
1741696200000|2025-03-11 12:30:00|832.38|830.38|826.89|824.89|832.87|830.87|826.6|824.6|0
1741696500000|2025-03-11 12:35:00|826.6|824.6|828.65|826.65|829.14|827.14|826.6|824.6|0
1741696800000|2025-03-11 12:40:00|828.55|826.55|826.4|824.4|828.75|826.75|823.86|821.86|0
1741697100000|2025-03-11 12:45:00|826.2|824.2|821.31|819.31|826.4|824.4|819.95|817.95|0
1741697400000|2025-03-11 12:50:00|821.41|819.41|820.83|818.83|826.89|824.89|820.34|818.34|0
1741697700000|2025-03-11 12:55:00|821.32|819.32|822.59|820.59|824.15|822.15|820.25|818.25|0
1741698000000|2025-03-11 13:00:00|822.78|820.78|824.73|822.73|824.73|822.73|820.24|818.24|0
1741698300000|2025-03-11 13:05:00|824.83|822.83|821.8|819.8|827.86|825.86|821.22|819.22|0
1741698600000|2025-03-11 13:10:00|821.61|819.61|822|820|822.97|820.97|820.83|818.83|0
1741698900000|2025-03-11 13:15:00|821.8|819.8|821.21|819.21|822.77|820.77|818.87|816.87|0
1741699200000|2025-03-11 13:20:00|821.31|819.31|819.46|817.46|822.58|820.58|819.46|817.46|0
1741699500000|2025-03-11 13:25:00|819.86|817.06|814.5|811.7|820.53|817.73|813.43|810.63|0
1741699800000|2025-03-11 13:30:00|814.1|812.1|812.34|809.94|820.82|818.82|808.37|806.17|0
1741700100000|2025-03-11 13:35:00|811.86|809.46|825.33|822.93|825.72|823.32|807.3|804.9|0
1741700400000|2025-03-11 13:40:00|824.94|822.54|824.35|821.95|826.89|824.49|813.64|811.24|0
1741700700000|2025-03-11 13:45:00|824.54|822.14|830.4|828|831.78|829.38|816.94|814.54|0
1741701000000|2025-03-11 13:50:00|830.6|828.2|816.06|813.66|832.17|829.77|814.11|811.71|0
1741701300000|2025-03-11 13:55:00|816.64|814.24|816.25|813.85|819.86|817.46|813.14|810.74|0
1741701600000|2025-03-11 14:00:00|812.36|809.96|794.41|791.81|833.57|831.17|789.21|786.61|0
1741701900000|2025-03-11 14:05:00|793.16|790.56|818.55|815.95|819.5|816.9|793.16|790.56|0
1741702200000|2025-03-11 14:10:00|819.22|816.62|803.83|801.23|819.52|816.92|801.03|798.43|0
1741702500000|2025-03-11 14:15:00|803.64|801.04|805.82|803.22|810.66|808.06|796.55|793.95|0
1741702800000|2025-03-11 14:20:00|804.85|802.25|798.01|795.41|807.95|805.35|794.83|792.23|0
1741703100000|2025-03-11 14:25:00|798.59|795.99|790.93|788.33|799.36|796.76|787.83|785.23|0
1741703400000|2025-03-11 14:30:00|790.55|787.95|791.31|788.71|799.77|797.17|789.4|786.8|0
1741703700000|2025-03-11 14:35:00|792.27|789.67|781.17|778.57|794.19|791.59|778.31|775.71|0
1741704000000|2025-03-11 14:40:00|781.56|778.96|787.27|784.67|791.29|788.69|777.74|775.14|0
1741704300000|2025-03-11 14:45:00|786.7|784.1|784.6|782|793.01|790.41|781.55|778.95|0
1741704600000|2025-03-11 14:50:00|784.21|781.61|797.63|795.03|799.22|796.62|782.31|779.71|0
1741704900000|2025-03-11 14:55:00|797.15|794.55|780.75|778.15|797.63|795.03|779.41|776.81|0
1741705200000|2025-03-11 15:00:00|779.41|776.81|781.93|779.33|788.63|786.03|775.98|773.38|0
1741705500000|2025-03-11 15:05:00|781.64|779.04|805.37|802.77|806.92|804.32|780.78|778.18|0
1741705800000|2025-03-11 15:10:00|805.56|802.96|804.6|802|811.85|809.25|800.54|797.94|0
1741706100000|2025-03-11 15:15:00|804.4|801.8|808|805.4|810.69|808.09|803.82|801.22|0
1741706400000|2025-03-11 15:20:00|807.8|805.2|799.3|796.7|809.93|807.33|797.76|795.16|0
1741706700000|2025-03-11 15:25:00|799.11|796.51|798.33|795.73|808.38|805.78|797.56|794.96|0
1741707000000|2025-03-11 15:30:00|797.95|795.35|806.64|804.04|810.12|807.52|796.6|794|0
1741707300000|2025-03-11 15:35:00|805.86|803.26|808.38|805.78|808.57|805.97|798.33|795.73|0
1741707600000|2025-03-11 15:40:00|808.96|806.36|814.96|812.36|819.24|816.64|807.8|805.2|0
1741707900000|2025-03-11 15:45:00|814.57|811.97|813.18|810.58|815.54|812.94|805.22|802.62|0
1741708200000|2025-03-11 15:50:00|812.98|810.38|811.23|808.63|814.73|812.13|805.99|803.39|0
1741708500000|2025-03-11 15:55:00|811.04|808.44|797.09|794.49|812.79|810.19|795.35|792.75|0
1741708800000|2025-03-11 16:00:00|796.13|793.53|795.16|792.56|800.27|797.67|792.27|789.67|0
1741709100000|2025-03-11 16:05:00|794.97|792.37|788.22|785.62|796.12|793.52|785.73|783.13|0
1741709400000|2025-03-11 16:10:00|788.03|785.43|780.03|777.43|788.42|785.82|778.69|776.09|0
1741709700000|2025-03-11 16:15:00|780.22|777.62|784.43|781.83|785.78|783.18|778.88|776.28|0
1741710000000|2025-03-11 16:20:00|784.62|782.02|787.69|785.09|791.15|788.55|782.71|780.11|0
1741710300000|2025-03-11 16:25:00|787.89|785.29|786.82|784.42|792.31|789.71|785.48|782.88|0
1741710600000|2025-03-11 16:30:00|787.68|785.28|791.04|788.64|792.96|790.56|785.27|782.87|0
1741710900000|2025-03-11 16:35:00|790.85|788.45|782.92|780.52|795.43|793.03|782.34|779.94|0
1741711200000|2025-03-11 16:40:00|783.69|781.29|781.35|778.95|791.34|788.94|777.93|775.53|0
1741711500000|2025-03-11 16:45:00|782.11|779.71|784.22|781.82|786.14|783.74|780.2|777.8|0
1741711800000|2025-03-11 16:50:00|784.03|781.63|775.98|773.58|785.37|782.97|772.73|770.33|0
1741712100000|2025-03-11 16:55:00|775.79|773.39|774.11|771.71|779.24|776.84|767.78|765.38|0
1741712400000|2025-03-11 17:00:00|773.92|771.52|770.31|767.91|774.69|772.29|768.22|765.82|0
1741712700000|2025-03-11 17:05:00|769.93|767.53|771.02|768.62|772.41|770.01|766.51|764.11|0
1741713000000|2025-03-11 17:10:00|771.21|768.81|768.36|765.96|772.93|770.53|767.6|765.2|0
1741713300000|2025-03-11 17:15:00|768.83|766.43|770.26|767.86|775.21|772.81|767.02|764.62|0
1741713600000|2025-03-11 17:20:00|769.68|767.28|764.41|762.01|772.73|770.33|759.9|757.5|0
1741713900000|2025-03-11 17:25:00|764.98|762.58|760.05|757.65|765.74|763.34|758.92|756.52|0
1741714200000|2025-03-11 17:30:00|759.1|756.7|762.7|760.3|767.45|765.05|758.91|756.51|0
1741714500000|2025-03-11 17:35:00|762.32|759.92|765.35|762.95|765.54|763.14|759.67|757.27|0
1741714800000|2025-03-11 17:40:00|765.82|763.42|772.57|770.17|772.57|770.17|765.16|762.76|0
1741715100000|2025-03-11 17:45:00|771.24|768.84|779.6|777.2|784.38|781.98|770.67|768.27|0
1741715400000|2025-03-11 17:50:00|779.22|776.82|779.79|777.39|783.81|781.41|775.49|773.09|0
1741715700000|2025-03-11 17:55:00|780.17|777.77|776.16|773.76|780.46|778.06|768.17|765.77|0
1741716000000|2025-03-11 18:00:00|775.59|773.19|791.66|789.26|796.88|794.48|775.21|772.81|0
1741716300000|2025-03-11 18:05:00|792.04|789.64|793.97|791.57|798.59|796.19|787.05|784.65|0
1741716600000|2025-03-11 18:10:00|793.77|791.37|803.84|801.44|803.84|801.44|793.39|790.99|0
1741716900000|2025-03-11 18:15:00|804.03|801.63|801.33|798.93|804.03|801.63|796.02|793.62|0
1741717200000|2025-03-11 18:20:00|801.23|798.83|806.6|804.2|813.75|811.35|799.2|796.8|0
1741717500000|2025-03-11 18:25:00|806.02|803.62|807.4|805|810.48|808.08|802.53|800.13|0
1741717800000|2025-03-11 18:30:00|807.69|805.29|801.98|799.58|808.57|806.17|798.7|796.3|0
1741718100000|2025-03-11 18:35:00|802.17|799.77|809.34|806.94|809.92|807.52|799.08|796.68|0
1741718400000|2025-03-11 18:40:00|809.92|807.52|824.18|821.78|826.13|823.73|807.98|805.58|0
1741718700000|2025-03-11 18:45:00|826.13|823.73|828.28|825.88|830.24|827.84|821.25|818.85|0
1741719000000|2025-03-11 18:50:00|828.67|826.27|834.72|832.32|840.23|837.83|827.5|825.1|0
1741719300000|2025-03-11 18:55:00|834.52|832.12|830.01|827.61|836.29|833.89|826.29|823.89|0
1741719600000|2025-03-11 19:00:00|830.4|828|823.71|821.31|832.56|830.16|815.74|813.34|0
1741719900000|2025-03-11 19:05:00|824.1|821.7|831.98|829.58|838.46|836.06|824.1|821.7|0
1741720200000|2025-03-11 19:10:00|832.08|829.68|820.62|818.22|832.86|830.46|819.94|817.54|0
1741720500000|2025-03-11 19:15:00|820.23|817.83|815.81|813.41|820.33|817.93|811.14|808.74|0
1741720800000|2025-03-11 19:20:00|816.39|813.99|809|806.6|824.99|822.59|808.12|805.72|0
1741721100000|2025-03-11 19:25:00|807.83|805.43|814.44|812.04|819.32|816.92|807.83|805.43|0
1741721400000|2025-03-11 19:30:00|815.22|812.82|812.88|810.48|818.34|815.94|811.33|808.93|0
1741721700000|2025-03-11 19:35:00|812.3|809.9|811.13|808.73|819.9|817.5|809.28|806.88|0
1741722000000|2025-03-11 19:40:00|811.03|808.63|814.43|812.03|814.82|812.42|803.94|801.54|0
1741722300000|2025-03-11 19:45:00|814.04|811.64|817.45|815.05|817.75|815.35|808.4|806|0
1741722600000|2025-03-11 19:50:00|811.99|809.59|802.42|800.02|814.43|812.03|797|794.6|0
1741722900000|2025-03-11 19:55:00|800.38|797.98|788.4|786|801.45|799.05|787.25|784.85|0
1741723200000|2025-03-11 20:00:00|786.86|784.46|794.76|792.36|795.34|792.94|786.86|784.46|0
1741723500000|2025-03-11 20:05:00|795.05|792.65|795.34|792.94|797.27|794.87|790.32|787.92|0
1741723800000|2025-03-11 20:10:00|795.53|793.13|796.1|794.1|798.03|796.03|792.33|790.33|0
1741724100000|2025-03-11 20:15:00|796.49|794.49|792.24|790.24|796.49|794.49|791.27|789.27|0
1741724400000|2025-03-11 20:20:00|791.85|789.85|790.89|788.89|792.33|790.33|788.58|786.58|0
1741724700000|2025-03-11 20:25:00|791.08|789.08|789.92|787.92|791.08|789.08|789.34|787.34|0
1741725000000|2025-03-11 20:30:00|790.31|788.31|789.73|787.73|790.69|788.69|788.96|786.96|0
1741725300000|2025-03-11 20:35:00|789.82|787.82|785.68|783.68|790.3|788.3|785.49|783.49|0
1741725600000|2025-03-11 20:40:00|785.88|783.88|789.72|787.72|790.3|788.3|785.68|783.68|0
1741725900000|2025-03-11 20:45:00|790.01|788.01|790.3|788.3|791.84|789.84|789.91|787.91|0
1741726200000|2025-03-11 20:50:00|790.1|788.1|786.06|784.06|790.49|788.49|785.29|783.29|0
1741726500000|2025-03-11 20:55:00|786.46|783.66|788.53|785.73|789.54|786.74|786.46|783.66|0
1741726800000|2025-03-11 21:00:00|788.51|785.71|789.33|786.53|789.5|786.7|788.05|785.25|0
1741727100000|2025-03-11 21:05:00|789.47|786.67|790.25|787.45|790.53|787.73|788.76|785.96|0
1741727400000|2025-03-11 21:10:00|790.17|787.37|788.59|785.79|790.17|787.37|788.28|785.48|0
1741727700000|2025-03-11 21:15:00|788.51|785.71|788.57|785.77|788.57|785.77|788.03|785.23|0
1741728000000|2025-03-11 21:20:00|788.65|785.85|788.65|785.85|788.67|785.87|788.23|785.43|0
1741728300000|2025-03-11 21:25:00|788.62|785.82|788.65|785.85|788.65|785.85|788.62|785.82|0
1741728600000|2025-03-11 21:30:00|788.7|785.9|789.42|786.62|789.45|786.65|788.62|785.82|0
1741728900000|2025-03-11 21:35:00|789.45|786.65|789.67|786.87|790.01|787.21|789.31|786.51|0
1741729200000|2025-03-11 21:40:00|789.76|786.96|789.59|786.79|789.76|786.96|789.39|786.59|0
1741729500000|2025-03-11 21:45:00|789.33|786.53|789.33|786.53|789.67|786.87|789.33|786.53|0
1741729800000|2025-03-11 21:50:00|789.28|786.48|789.14|786.34|789.28|786.48|788.5|785.7|0
1741730100000|2025-03-11 21:55:00|789.22|786.42|789.53|786.73|789.78|786.98|788.77|785.97|0
1741730400000|2025-03-11 22:00:00|791.84|789.04|788.56|785.76|794.83|792.03|787.7|784.9|0
1741730700000|2025-03-11 22:05:00|788.37|785.57|792.51|789.71|792.51|789.71|788.37|785.57|0
1741731000000|2025-03-11 22:10:00|792.41|789.61|796.56|793.76|796.76|793.96|792.41|789.61|0
1741731300000|2025-03-11 22:15:00|796.46|793.66|793.76|790.96|796.65|793.85|792.51|789.71|0
1741731600000|2025-03-11 22:20:00|793.66|790.86|793.37|790.57|794.91|792.11|793.28|790.48|0
1741731900000|2025-03-11 22:25:00|793.47|790.67|794.33|791.53|794.43|791.63|791.54|788.74|0
1741732200000|2025-03-11 22:30:00|794.43|791.63|793.66|790.86|794.52|791.72|793.27|790.47|0
1741732500000|2025-03-11 22:35:00|793.75|790.95|797.71|794.91|797.71|794.91|792.59|789.79|0
1741732800000|2025-03-11 22:40:00|797.61|794.81|798.96|796.16|800.42|797.62|797.61|794.81|0
1741733100000|2025-03-11 22:45:00|799.15|796.35|800.22|797.42|801.38|798.58|799.15|796.35|0
1741733400000|2025-03-11 22:50:00|800.12|797.32|800.8|798|801.47|798.67|799.83|797.03|0
1741733700000|2025-03-11 22:55:00|800.99|798.19|800.22|797.42|802.44|799.64|800.02|797.22|0
1741734000000|2025-03-11 23:00:00|799.83|797.03|799.53|796.73|801.28|798.48|797.7|794.9|0
1741734300000|2025-03-11 23:05:00|799.63|796.83|799.72|796.92|800.99|798.19|799.34|796.54|0
1741734600000|2025-03-11 23:10:00|799.82|797.02|800.11|797.31|800.69|797.89|798.47|795.67|0
1741734900000|2025-03-11 23:15:00|800.3|797.5|798.08|795.28|800.3|797.5|795.57|792.77|0
1741735200000|2025-03-11 23:20:00|797.98|795.18|797.11|794.31|799.53|796.73|796.82|794.02|0
1741735500000|2025-03-11 23:25:00|796.92|794.12|797.2|794.4|797.3|794.5|795.46|792.66|0
1741735800000|2025-03-11 23:30:00|797.01|794.21|794.88|792.08|797.11|794.31|793.25|790.45|0
1741736100000|2025-03-11 23:35:00|794.79|791.99|795.46|792.66|796.04|793.24|794.4|791.6|0
1741736400000|2025-03-11 23:40:00|795.56|792.76|796.72|793.92|797.3|794.5|794.21|791.41|0
1741736700000|2025-03-11 23:45:00|796.42|793.62|797.19|794.39|798.07|795.27|796.33|793.53|0
1741737000000|2025-03-11 23:50:00|797.29|794.49|800.77|797.97|801.35|798.55|797.19|794.39|0
1741737300000|2025-03-11 23:55:00|801.06|798.26|801.54|798.74|801.64|798.84|800.19|797.39|0
1741737600000|2025-03-12 00:00:00|801.74|798.94|800.96|798.16|802.61|799.81|799.7|796.9|0
1741737900000|2025-03-12 00:05:00|801.25|798.45|800.19|797.39|801.74|798.94|798.64|795.84|0
1741738200000|2025-03-12 00:10:00|799.99|797.19|801.73|798.93|803.48|800.68|799.8|797|0
1741738500000|2025-03-12 00:15:00|801.54|798.74|800.65|798.65|802.3|800.3|799.88|797.77|0
1741738800000|2025-03-12 00:20:00|800.75|798.75|804.82|802.82|805.01|803.01|799.97|797.97|0
1741739100000|2025-03-12 00:25:00|804.71|802.71|803.26|801.26|805.01|803.01|802.88|800.88|0
1741739400000|2025-03-12 00:30:00|803.07|801.07|801.42|799.42|803.65|801.65|801.32|799.32|0
1741739700000|2025-03-12 00:35:00|801.32|799.32|797.16|795.16|801.32|799.32|797.06|795.06|0
1741740000000|2025-03-12 00:40:00|797.26|795.26|797.45|795.45|797.84|795.84|795.32|793.32|0
1741740300000|2025-03-12 00:45:00|797.35|795.35|797.15|795.15|798.03|796.03|795.71|793.71|0
1741740600000|2025-03-12 00:50:00|797.45|795.45|798.22|796.22|798.61|796.61|796.96|794.96|0
1741740900000|2025-03-12 00:55:00|798.02|796.02|800.24|798.24|800.34|798.34|797.92|795.92|0
1741741200000|2025-03-12 01:00:00|800.15|798.15|801.7|799.7|802.09|800.09|799.18|797.18|0
1741741500000|2025-03-12 01:05:00|801.6|799.6|799.57|797.57|801.7|799.7|798.6|796.6|0
1741741800000|2025-03-12 01:10:00|799.37|797.37|798.79|796.79|800.14|798.14|798.5|796.5|0
1741742100000|2025-03-12 01:15:00|798.98|796.98|798.21|796.21|800.34|798.34|797.82|795.82|0
1741742400000|2025-03-12 01:20:00|798.3|796.3|799.17|797.17|799.75|797.75|797.72|795.72|0
1741742700000|2025-03-12 01:25:00|799.07|797.07|796.94|794.94|799.95|797.95|796.66|794.66|0
1741743000000|2025-03-12 01:30:00|797.52|795.52|796.65|794.65|798.49|796.49|795.2|793.2|0
1741743300000|2025-03-12 01:35:00|796.46|794.46|799.84|797.84|800.91|798.91|795.97|793.97|0
1741743600000|2025-03-12 01:40:00|799.75|797.75|800.13|798.13|801.29|799.29|799.26|797.26|0
1741743900000|2025-03-12 01:45:00|800.32|798.32|801.68|799.68|801.87|799.87|800.13|798.13|0
1741744200000|2025-03-12 01:50:00|801.48|799.48|802.26|800.26|802.84|800.84|801.29|799.29|0
1741744500000|2025-03-12 01:55:00|802.06|800.06|801.38|799.38|802.84|800.84|800.71|798.71|0
1741744800000|2025-03-12 02:00:00|801.29|799.29|801.86|799.86|802.35|800.35|800.9|798.9|0
1741745100000|2025-03-12 02:05:00|801.57|799.57|801.28|799.28|802.34|800.34|800.51|798.51|0
1741745400000|2025-03-12 02:10:00|801.18|799.18|804.38|802.38|804.57|802.57|801.18|799.18|0
1741745700000|2025-03-12 02:15:00|803.41|801.41|804.66|802.66|805.15|803.15|803.02|801.02|0
1741746000000|2025-03-12 02:20:00|804.77|802.77|803.6|801.6|804.77|802.77|803.6|801.6|0
1741746300000|2025-03-12 02:25:00|803.69|801.69|803.02|801.02|803.79|801.79|802.63|800.63|0
1741746600000|2025-03-12 02:30:00|803.11|801.11|801.85|799.85|803.21|801.21|801.75|799.75|0
1741746900000|2025-03-12 02:35:00|802.04|800.04|800.49|798.49|802.63|800.63|800.3|798.3|0
1741747200000|2025-03-12 02:40:00|800.59|798.59|800.68|798.68|800.69|798.69|799.52|797.52|0
1741747500000|2025-03-12 02:45:00|800.49|798.49|800.68|798.68|801.27|799.27|800.1|798.1|0
1741747800000|2025-03-12 02:50:00|800.58|798.58|799.52|797.52|800.77|798.77|799.52|797.52|0
1741748100000|2025-03-12 02:55:00|799.42|797.42|799.03|797.03|799.42|797.42|798.16|796.16|0
1741748400000|2025-03-12 03:00:00|799.13|797.13|800.29|798.29|800.77|798.77|799.13|797.13|0
1741748700000|2025-03-12 03:05:00|799.9|797.9|800.09|798.09|800.48|798.48|799.71|797.71|0
1741749000000|2025-03-12 03:10:00|800.29|798.29|798.74|796.74|800.48|798.48|798.44|796.44|0
1741749300000|2025-03-12 03:15:00|798.83|796.83|796.41|794.41|798.93|796.93|796.03|794.03|0
1741749600000|2025-03-12 03:20:00|796.22|794.22|795.45|793.45|796.61|794.61|794.67|792.67|0
1741749900000|2025-03-12 03:25:00|795.25|793.25|797.57|795.57|797.96|795.96|795.06|793.06|0
1741750200000|2025-03-12 03:30:00|797.18|795.18|795.83|793.83|797.57|795.57|794.67|792.67|0
1741750500000|2025-03-12 03:35:00|795.63|793.63|798.73|796.73|798.92|796.92|795.63|793.63|0
1741750800000|2025-03-12 03:40:00|798.92|796.92|798.53|796.53|798.92|796.92|798.14|796.14|0
1741751100000|2025-03-12 03:45:00|798.72|796.72|799.11|797.11|799.2|797.2|798.43|796.43|0
1741751400000|2025-03-12 03:50:00|799.2|797.2|799.3|797.3|799.49|797.49|798.53|796.53|0
1741751700000|2025-03-12 03:55:00|799.11|797.11|797.56|795.56|799.11|797.11|797.17|795.17|0
1741752000000|2025-03-12 04:00:00|797.36|795.36|797.17|795.17|798.33|796.33|796.68|794.68|0
1741752300000|2025-03-12 04:05:00|796.97|794.97|796.78|794.78|797.36|795.36|795.91|793.91|0
1741752600000|2025-03-12 04:10:00|796.59|794.59|799.1|797.1|799.1|797.1|796.59|794.59|0
1741752900000|2025-03-12 04:15:00|798.71|796.71|801.03|799.03|801.23|799.23|798.71|796.71|0
1741753200000|2025-03-12 04:20:00|801.22|799.22|802|800|802.19|800.19|800.84|798.84|0
1741753500000|2025-03-12 04:25:00|801.61|799.61|801.99|799.99|802.77|800.77|801.42|799.42|0
1741753800000|2025-03-12 04:30:00|801.89|799.89|801.99|799.99|802.09|800.09|800.64|798.64|0
1741754100000|2025-03-12 04:35:00|802.19|800.19|801.31|799.31|802.38|800.38|800.44|798.44|0
1741754400000|2025-03-12 04:40:00|801.41|799.41|800.24|798.24|801.41|799.41|799.86|797.86|0
1741754700000|2025-03-12 04:45:00|800.34|798.34|799.86|797.86|800.44|798.44|799.28|797.28|0
1741755000000|2025-03-12 04:50:00|799.66|797.66|799.47|797.47|800.44|798.44|799.27|797.27|0
1741755300000|2025-03-12 04:55:00|799.56|797.56|798.98|796.98|800.33|798.33|798.3|796.3|0
1741755600000|2025-03-12 05:00:00|799.27|797.27|799.36|797.36|800.14|798.14|798.5|796.5|0
1741755900000|2025-03-12 05:05:00|799.27|797.27|799.17|797.17|799.46|797.46|798.11|796.11|0
1741756200000|2025-03-12 05:10:00|799.27|797.27|799.94|797.94|800.23|798.23|799.07|797.07|0
1741756500000|2025-03-12 05:15:00|799.84|797.84|799.46|797.46|799.84|797.84|798.3|796.3|0
1741756800000|2025-03-12 05:20:00|799.35|797.35|799.84|797.84|799.84|797.84|798.87|796.87|0
1741757100000|2025-03-12 05:25:00|799.74|797.74|798.87|796.87|800.42|798.42|798.29|796.29|0
1741757400000|2025-03-12 05:30:00|799.35|797.35|801.77|799.77|801.87|799.87|799.35|797.35|0
1741757700000|2025-03-12 05:35:00|801.97|799.97|802.74|800.74|802.74|800.74|801|799|0
1741758000000|2025-03-12 05:40:00|802.83|800.83|802.93|800.93|803.12|801.12|802.16|800.16|0
1741758300000|2025-03-12 05:45:00|802.74|800.74|802.73|800.73|802.93|800.93|802.15|800.15|0
1741758600000|2025-03-12 05:50:00|802.93|800.93|802.93|800.93|803.7|801.7|802.73|800.73|0
1741758900000|2025-03-12 05:55:00|803.12|801.12|803.89|801.89|804.28|802.28|802.93|800.93|0
1741759200000|2025-03-12 06:00:00|803.51|801.51|802.15|800.15|803.7|801.7|801.85|799.85|0
1741759500000|2025-03-12 06:05:00|801.95|799.95|802.14|800.14|802.53|800.53|801.37|799.37|0
1741759800000|2025-03-12 06:10:00|801.95|799.95|800.01|798.01|801.95|799.95|799.82|797.82|0
1741760100000|2025-03-12 06:15:00|800.21|798.21|800.01|798.01|800.21|798.21|799.24|797.24|0
1741760400000|2025-03-12 06:20:00|799.91|797.91|799.23|797.23|800.2|798.2|797.88|795.88|0
1741760700000|2025-03-12 06:25:00|799.33|797.33|798.46|796.46|800.1|798.1|798.07|796.07|0
1741761000000|2025-03-12 06:30:00|798.65|796.65|798.84|796.84|800.2|798.2|797.88|795.88|0
1741761300000|2025-03-12 06:35:00|798.93|796.93|800.48|798.48|801.16|799.16|798.84|796.84|0
1741761600000|2025-03-12 06:40:00|800.19|798.19|799.12|797.12|800.58|798.58|799.03|797.03|0
1741761900000|2025-03-12 06:45:00|799.22|797.22|794|792|799.8|797.8|794|792|0
1741762200000|2025-03-12 06:50:00|793.9|791.9|791.2|789.2|794.48|792.48|791.11|789.11|0
1741762500000|2025-03-12 06:55:00|791.11|789.11|792.16|790.16|793.23|791.23|790.04|788.04|0
1741762800000|2025-03-12 07:00:00|792.46|790.46|794.86|792.86|795.16|793.16|789.76|787.76|0
1741763100000|2025-03-12 07:05:00|794.77|792.77|791|789|795.93|793.93|790.23|788.23|0
1741763400000|2025-03-12 07:10:00|791.1|789.1|790.13|788.13|793.31|791.31|788.59|786.59|0
1741763700000|2025-03-12 07:15:00|790.03|788.03|792.83|790.83|792.83|790.83|789.75|787.75|0
1741764000000|2025-03-12 07:20:00|792.73|790.73|793.12|791.12|793.41|791.41|789.07|787.07|0
1741764300000|2025-03-12 07:25:00|793.22|791.22|792.69|790.69|795.58|793.58|792.69|790.69|0
1741764600000|2025-03-12 07:30:00|792.6|790.6|793.76|791.76|794.82|792.82|792.41|790.41|0
1741764900000|2025-03-12 07:35:00|793.56|791.56|792.59|790.59|793.66|791.66|789.41|787.41|0
1741765200000|2025-03-12 07:40:00|792.49|790.49|796.85|794.85|797.43|795.43|792.49|790.49|0
1741765500000|2025-03-12 07:45:00|796.74|794.74|799.07|797.07|799.26|797.26|796.65|794.65|0
1741765800000|2025-03-12 07:50:00|798.97|796.97|802.27|800.27|803.14|801.14|798.87|796.87|0
1741766100000|2025-03-12 07:55:00|802.07|800.07|802.07|800.07|802.85|800.85|801.49|799.49|0
1741766400000|2025-03-12 08:00:00|802.36|800.36|802.26|800.26|807.12|805.12|801.68|799.68|0
1741766700000|2025-03-12 08:05:00|801.68|799.68|801.48|799.48|802.55|800.55|800.13|798.13|0
1741767000000|2025-03-12 08:10:00|801.68|799.68|800.51|798.51|803.23|801.23|797.51|795.51|0
1741767300000|2025-03-12 08:15:00|800.9|798.9|799.93|797.93|801.57|799.57|797.12|795.12|0
1741767600000|2025-03-12 08:20:00|799.73|797.73|796.83|794.83|800.32|798.32|796.25|794.25|0
1741767900000|2025-03-12 08:25:00|797.02|795.02|797.21|795.21|797.41|795.41|794.4|792.4|0
1741768200000|2025-03-12 08:30:00|797.02|795.02|800.12|798.12|801.28|799.28|797.02|795.02|0
1741768500000|2025-03-12 08:35:00|800.01|798.01|805.35|803.35|805.94|803.94|798.37|796.37|0
1741768800000|2025-03-12 08:40:00|805.45|803.45|807.97|805.97|808.66|806.66|804.96|802.96|0
1741769100000|2025-03-12 08:45:00|808.07|806.07|812.16|810.16|812.16|810.16|807|805|0
1741769400000|2025-03-12 08:50:00|812.25|810.25|812.64|810.64|812.94|810.94|809.43|807.43|0
1741769700000|2025-03-12 08:55:00|812.74|810.74|813.91|811.91|815.37|813.37|811.47|809.47|0
1741770000000|2025-03-12 09:00:00|814|812|814.3|812.3|815.66|813.66|812.93|810.93|0
1741770300000|2025-03-12 09:05:00|814.49|812.49|813.71|811.71|814.69|812.69|811.47|809.47|0
1741770600000|2025-03-12 09:10:00|813.9|811.9|812.34|810.34|814.1|812.1|811.17|809.17|0
1741770900000|2025-03-12 09:15:00|812.44|810.44|812.73|810.73|814.1|812.1|811.17|809.17|0
1741771200000|2025-03-12 09:20:00|812.82|810.82|814.48|812.48|815.26|813.26|812.54|810.54|0
1741771500000|2025-03-12 09:25:00|814.58|812.58|814.48|812.48|815.07|813.07|812.04|810.04|0
1741771800000|2025-03-12 09:30:00|814.68|812.68|816.24|814.24|817.21|815.21|814.28|812.28|0
1741772100000|2025-03-12 09:35:00|815.84|813.84|815.94|813.94|816.72|814.72|814.77|812.77|0
1741772400000|2025-03-12 09:40:00|815.84|813.84|809.77|807.77|816.82|814.82|809.77|807.77|0
1741772700000|2025-03-12 09:45:00|809.57|807.57|811.91|809.91|812.01|810.01|809.28|807.28|0
1741773000000|2025-03-12 09:50:00|811.72|809.72|815.43|813.43|815.63|813.63|811.72|809.72|0
1741773300000|2025-03-12 09:55:00|815.33|813.33|815.4|813.4|816.92|814.92|814.26|812.26|0
1741773600000|2025-03-12 10:00:00|815.59|813.59|814.03|812.03|816.38|814.38|814.03|812.03|0
1741773900000|2025-03-12 10:05:00|814.12|812.12|810.7|808.7|814.12|812.12|810.51|808.51|0
1741774200000|2025-03-12 10:10:00|810.6|808.6|809.53|807.53|811.68|809.68|808.36|806.36|0
1741774500000|2025-03-12 10:15:00|809.62|807.62|809.43|807.43|809.92|807.92|807.77|805.77|0
1741774800000|2025-03-12 10:20:00|809.53|807.53|809.53|807.53|810.4|808.4|808.36|806.36|0
1741775100000|2025-03-12 10:25:00|809.72|807.72|809.23|807.23|809.81|807.81|808.55|806.55|0
1741775400000|2025-03-12 10:30:00|809.33|807.33|810.5|808.5|811.67|809.67|809.13|807.13|0
1741775700000|2025-03-12 10:35:00|810.2|808.2|814.01|812.01|814.6|812.6|809.42|807.42|0
1741776000000|2025-03-12 10:40:00|814.11|812.11|812.34|810.34|814.4|812.4|812.06|810.06|0
1741776300000|2025-03-12 10:45:00|812.45|810.45|813.81|811.81|814.01|812.01|812.06|810.06|0
1741776600000|2025-03-12 10:50:00|813.71|811.71|816.35|814.35|816.55|814.55|813.62|811.62|0
1741776900000|2025-03-12 10:55:00|816.16|814.16|814|812|816.55|814.55|813.42|811.42|0
1741777200000|2025-03-12 11:00:00|814.49|812.49|817.23|815.23|818.31|816.31|814.29|812.29|0
1741777500000|2025-03-12 11:05:00|817.13|815.13|817.33|815.33|817.91|815.91|816.44|814.44|0
1741777800000|2025-03-12 11:10:00|817.13|815.13|819.67|817.67|820.46|818.46|816.93|814.93|0
1741778100000|2025-03-12 11:15:00|819.18|817.18|821.44|819.44|822.32|820.32|818.69|816.69|0
1741778400000|2025-03-12 11:20:00|821.04|819.04|822.42|820.42|823.2|821.2|819.87|817.87|0
1741778700000|2025-03-12 11:25:00|822.61|820.61|821.04|819.04|823.2|821.2|820.45|818.45|0
1741779000000|2025-03-12 11:30:00|821.24|819.24|824.37|822.37|824.37|822.37|819.96|817.96|0
1741779300000|2025-03-12 11:35:00|824.18|822.18|823.26|821.26|825.36|823.36|822.38|820.38|0
1741779600000|2025-03-12 11:40:00|823.17|821.17|822.58|820.58|824.74|822.74|822.38|820.38|0
1741779900000|2025-03-12 11:45:00|822.18|820.18|821.2|819.2|822.77|820.77|820.42|818.42|0
1741780200000|2025-03-12 11:50:00|821|819|819.43|817.43|821.2|819.2|819.14|817.14|0
1741780500000|2025-03-12 11:55:00|819.24|817.24|820.8|818.8|822.18|820.18|819.24|817.24|0
1741780800000|2025-03-12 12:00:00|820.11|818.11|817.47|815.47|820.11|818.11|817.27|815.27|0
1741781100000|2025-03-12 12:05:00|817.67|815.67|817.47|815.47|819.62|817.62|817.17|815.17|0
1741781400000|2025-03-12 12:10:00|817.66|815.66|819.23|817.23|819.42|817.42|816.88|814.88|0
1741781700000|2025-03-12 12:15:00|818.84|816.84|822.76|820.76|824.13|822.13|818.44|816.44|0
1741782000000|2025-03-12 12:20:00|822.56|820.56|822.65|820.65|822.95|820.95|820.4|818.4|0
1741782300000|2025-03-12 12:25:00|822.76|820.76|822.76|820.36|823.15|820.95|819.51|817.51|0
1741782600000|2025-03-12 12:30:00|822.85|820.45|835.9|833.3|862.45|860.05|822.85|820.45|0
1741782900000|2025-03-12 12:35:00|836.3|833.7|829.9|827.3|842.52|839.92|829.9|827.3|0
1741783200000|2025-03-12 12:40:00|829.31|826.71|827.34|824.74|835.02|832.42|826.55|823.95|0
1741783500000|2025-03-12 12:45:00|827.43|824.83|833.14|830.54|834.52|831.92|824.39|821.79|0
1741783800000|2025-03-12 12:50:00|833.73|831.13|836.59|834.19|838.87|836.27|833.44|831.04|0
1741784100000|2025-03-12 12:55:00|836.49|834.09|837.98|835.58|839.56|837.16|833.92|831.52|0
1741784400000|2025-03-12 13:00:00|838.07|835.67|838.17|835.77|838.96|836.56|832.64|830.24|0
1741784700000|2025-03-12 13:05:00|837.97|835.57|834.91|832.51|839.95|837.55|834.42|832.02|0
1741785000000|2025-03-12 13:10:00|835.01|832.61|830.86|828.46|835.4|833|829.29|826.89|0
1741785300000|2025-03-12 13:15:00|830.67|828.27|827.41|825.01|831.85|829.45|826.33|823.93|0
1741785600000|2025-03-12 13:20:00|827.51|825.11|828.02|825.62|829.11|826.71|826.16|823.76|0
1741785900000|2025-03-12 13:25:00|829|825.64|832.15|828.79|833.14|829.78|828.8|825.44|0
1741786200000|2025-03-12 13:30:00|831.67|829.27|833.79|831.39|840.49|838.09|826.35|823.95|0
1741786500000|2025-03-12 13:35:00|835.16|832.76|831.99|829.59|839.7|837.3|824.2|821.8|0
1741786800000|2025-03-12 13:40:00|832.38|829.98|818.31|815.91|834.36|831.96|814.59|812.19|0
1741787100000|2025-03-12 13:45:00|818.8|816.4|816.95|814.55|824.89|822.49|810.7|808.3|0
1741787400000|2025-03-12 13:50:00|817.15|814.75|811.22|808.82|825.82|823.42|811.22|808.82|0
1741787700000|2025-03-12 13:55:00|811.61|809.21|810.05|807.65|814.15|811.75|801.66|799.26|0
1741788000000|2025-03-12 14:00:00|809.07|806.67|809.1|806.7|812.22|809.82|798.58|796.18|0
1741788300000|2025-03-12 14:05:00|809.29|806.89|816.13|813.73|817.11|814.71|808.9|806.5|0
1741788600000|2025-03-12 14:10:00|816.72|814.32|808.89|806.49|818.88|816.48|805.38|802.98|0
1741788900000|2025-03-12 14:15:00|808.5|806.1|808.05|805.65|808.5|806.1|800.46|798.06|0
1741789200000|2025-03-12 14:20:00|807.47|805.07|802.2|799.8|811.77|809.37|798.9|796.5|0
1741789500000|2025-03-12 14:25:00|802.59|800.19|806.29|803.89|810.59|808.19|801.62|799.22|0
1741789800000|2025-03-12 14:30:00|806.49|804.09|795.01|792.61|808.25|805.85|792.88|790.48|0
1741790100000|2025-03-12 14:35:00|794.43|792.03|791.48|789.08|797.3|794.9|791.09|788.69|0
1741790400000|2025-03-12 14:40:00|791.68|789.28|787.12|784.72|792.84|790.44|785.1|782.7|0
1741790700000|2025-03-12 14:45:00|786.35|783.95|784.55|782.15|790.16|787.76|782.81|780.41|0
1741791000000|2025-03-12 14:50:00|784.36|781.96|793.45|791.05|794.61|792.21|782.62|780.22|0
1741791300000|2025-03-12 14:55:00|793.25|790.85|779.84|777.44|793.25|790.85|778.95|776.55|0
1741791600000|2025-03-12 15:00:00|780.61|778.21|774.77|772.37|781.77|779.37|773.15|770.75|0
1741791900000|2025-03-12 15:05:00|775.26|772.86|772.88|770.48|776.22|773.82|765.67|763.27|0
1741792200000|2025-03-12 15:10:00|773.27|770.87|775.37|772.97|777.1|774.7|771.54|769.14|0
1741792500000|2025-03-12 15:15:00|775.57|773.17|781.14|778.74|784.22|781.82|771.54|769.14|0
1741792800000|2025-03-12 15:20:00|781.33|778.93|786.54|784.14|789.43|787.03|776.52|774.12|0
1741793100000|2025-03-12 15:25:00|787.11|784.71|789.95|787.55|792.08|789.68|784.73|782.33|0
1741793400000|2025-03-12 15:30:00|790.33|787.93|791.88|789.48|795.57|793.17|787.43|785.03|0
1741793700000|2025-03-12 15:35:00|792.07|789.67|794.45|792.05|798.09|795.69|791.88|789.48|0
1741794000000|2025-03-12 15:40:00|795.03|792.63|795.03|792.63|797.36|794.96|792.79|790.39|0
1741794300000|2025-03-12 15:45:00|795.22|792.82|801.19|798.79|802.63|800.23|792.3|789.9|0
1741794600000|2025-03-12 15:50:00|800.8|798.4|802.21|799.81|804.31|801.91|799.24|796.84|0
1741794900000|2025-03-12 15:55:00|802.41|800.01|804.16|801.76|804.75|802.35|793.23|790.83|0
1741795200000|2025-03-12 16:00:00|803.97|801.57|800.54|798.14|804.36|801.96|797.22|794.82|0
1741795500000|2025-03-12 16:05:00|801.03|798.63|808.27|805.87|809.65|807.25|799.47|797.07|0
1741795800000|2025-03-12 16:10:00|807.49|805.09|814.67|812.27|816.05|813.65|804.76|802.36|0
1741796100000|2025-03-12 16:15:00|815.06|812.66|814.08|811.68|815.46|813.06|809.56|807.16|0
1741796400000|2025-03-12 16:20:00|814.17|811.77|815.24|812.84|817.89|815.49|813.87|811.47|0
1741796700000|2025-03-12 16:25:00|814.46|812.06|812.39|809.99|816.62|814.22|808.95|806.55|0
1741797000000|2025-03-12 16:30:00|813.17|810.77|817.99|815.59|818.38|815.98|813.17|810.77|0
1741797300000|2025-03-12 16:35:00|818.28|815.88|812.83|810.43|819.57|817.17|812.54|810.14|0
1741797600000|2025-03-12 16:40:00|812.54|810.14|801.15|798.75|812.54|810.14|799.2|796.8|0
1741797900000|2025-03-12 16:45:00|801.54|799.14|814.96|812.56|815.74|813.34|799.68|797.28|0
1741798200000|2025-03-12 16:50:00|814.76|812.36|812.79|810.39|817.02|814.62|806.7|804.3|0
1741798500000|2025-03-12 16:55:00|813.38|810.98|801.99|799.59|814.95|812.55|801.99|799.59|0
1741798800000|2025-03-12 17:00:00|803.06|800.66|804.14|801.74|805.91|803.51|799.84|797.44|0
1741799100000|2025-03-12 17:05:00|803.75|801.35|809.64|807.24|809.83|807.43|799.25|796.85|0
1741799400000|2025-03-12 17:10:00|809.44|807.04|813.77|811.37|813.96|811.56|805.91|803.51|0
1741799700000|2025-03-12 17:15:00|813.57|811.17|812.68|810.28|814.94|812.54|808.45|806.05|0
1741800000000|2025-03-12 17:20:00|813.17|810.77|817.45|815.05|819.74|817.34|811.99|809.59|0
1741800300000|2025-03-12 17:25:00|817.25|814.85|820.6|818.2|820.8|818.4|814.49|812.09|0
1741800600000|2025-03-12 17:30:00|820.41|818.01|818.63|816.23|823.37|820.97|816.66|814.26|0
1741800900000|2025-03-12 17:35:00|818.83|816.43|817.34|814.94|822.38|819.98|816.65|814.25|0
1741801200000|2025-03-12 17:40:00|817.05|814.65|814.88|812.48|820.2|817.8|814.68|812.28|0
1741801500000|2025-03-12 17:45:00|814.68|812.28|812.71|810.31|819.41|817.01|812.12|809.72|0
1741801800000|2025-03-12 17:50:00|812.32|809.92|805.99|803.59|813.5|811.1|803.3|800.9|0
1741802100000|2025-03-12 17:55:00|805.4|803|792.76|790.36|806.18|803.78|792.76|790.36|0
1741802400000|2025-03-12 18:00:00|793.34|790.94|799.4|797|805.09|802.69|792.76|790.36|0
1741802700000|2025-03-12 18:05:00|798.81|796.41|797.05|794.65|799.79|797.39|793.93|791.53|0
1741803000000|2025-03-12 18:10:00|797.64|795.24|804.3|801.9|805.67|803.27|797.64|795.24|0
1741803300000|2025-03-12 18:15:00|803.9|801.5|806.45|804.05|806.85|804.45|802.33|799.93|0
1741803600000|2025-03-12 18:20:00|807.44|805.04|805.57|803.17|808.92|806.52|801.75|799.35|0
1741803900000|2025-03-12 18:25:00|805.87|803.47|810.2|807.8|810.39|807.99|803.91|801.51|0
1741804200000|2025-03-12 18:30:00|810.68|808.28|812.75|810.35|813.15|810.75|807.83|805.43|0
1741804500000|2025-03-12 18:35:00|812.95|810.55|811.96|809.56|813.64|811.24|809.01|806.61|0
1741804800000|2025-03-12 18:40:00|812.16|809.76|817.27|814.87|818.07|815.67|811.77|809.37|0
1741805100000|2025-03-12 18:45:00|816.88|814.48|820.63|818.23|823.01|820.61|815.89|813.49|0
1741805400000|2025-03-12 18:50:00|820.24|817.84|816.28|813.88|820.44|818.04|813.32|810.92|0
1741805700000|2025-03-12 18:55:00|815.1|812.7|817.66|815.26|819.84|817.44|810.95|808.55|0
1741806000000|2025-03-12 19:00:00|817.27|814.87|812.92|810.52|817.27|814.87|807.01|804.61|0
1741806300000|2025-03-12 19:05:00|812.73|810.33|812.72|810.32|813.91|811.51|808.78|806.38|0
1741806600000|2025-03-12 19:10:00|812.13|809.73|809.17|806.77|814.3|811.9|808.98|806.58|0
1741806900000|2025-03-12 19:15:00|808.78|806.38|810.75|808.35|811.83|809.43|803.27|800.87|0
1741807200000|2025-03-12 19:20:00|810.35|807.95|803.52|801.12|811.73|809.33|799.93|797.53|0
1741807500000|2025-03-12 19:25:00|803.72|801.32|804.54|802.14|808.48|806.08|803.56|801.16|0
1741807800000|2025-03-12 19:30:00|804.74|802.34|803.36|800.96|809.66|807.26|802.18|799.78|0
1741808100000|2025-03-12 19:35:00|802.77|800.37|800.41|798.01|804.14|801.74|795.31|792.91|0
1741808400000|2025-03-12 19:40:00|800.8|798.4|802.11|799.71|802.7|800.3|795.51|793.11|0
1741808700000|2025-03-12 19:45:00|802.7|800.3|804.46|802.06|804.66|802.26|798.38|795.98|0
1741809000000|2025-03-12 19:50:00|800.53|798.13|803.18|800.78|804.07|801.67|793.28|790.88|0
1741809300000|2025-03-12 19:55:00|804.85|802.45|797.65|795.25|807.41|805.01|797.65|795.25|0
1741809600000|2025-03-12 20:00:00|796.67|794.27|796.86|794.46|798.83|796.43|794.9|792.5|0
1741809900000|2025-03-12 20:05:00|796.67|794.27|795.65|793.25|798.24|795.84|792.94|790.54|0
1741810200000|2025-03-12 20:10:00|795.85|793.45|793.89|791.49|797.61|795.21|793.3|790.9|0
1741810500000|2025-03-12 20:15:00|794.08|791.68|795.26|792.86|795.85|793.45|793.89|791.49|0
1741810800000|2025-03-12 20:20:00|795.45|793.05|795.84|793.44|796.24|793.84|794.28|791.88|0
1741811100000|2025-03-12 20:25:00|795.74|793.34|795.77|793.37|795.97|793.57|795.02|792.62|0
1741811400000|2025-03-12 20:30:00|795.97|793.57|795.77|793.37|797.54|795.14|795.38|792.98|0
1741811700000|2025-03-12 20:35:00|795.87|793.47|794.79|792.39|795.97|793.57|794.2|791.8|0
1741812000000|2025-03-12 20:40:00|794.99|792.59|793.81|791.41|795.18|792.78|792.44|790.04|0
1741812300000|2025-03-12 20:45:00|793.61|791.21|794.39|791.99|794.79|792.39|793.22|790.82|0
1741812600000|2025-03-12 20:50:00|794.59|792.19|793.22|790.82|795.18|792.78|793.02|790.62|0
1741812900000|2025-03-12 20:55:00|793.7|790.34|795.11|791.75|795.16|791.8|793.7|790.34|0
1741813200000|2025-03-12 21:00:00|795.06|791.7|795.57|792.21|795.57|792.21|795.06|791.7|0
1741813500000|2025-03-12 21:05:00|795.53|792.17|795.53|792.17|795.74|792.38|795.23|791.87|0
1741813800000|2025-03-12 21:10:00|795.42|792.06|795.65|792.29|795.82|792.46|795.36|792|0
1741814100000|2025-03-12 21:15:00|795.94|792.58|795.76|792.4|795.94|792.58|795.7|792.34|0
1741814400000|2025-03-12 21:20:00|795.7|792.34|795.56|792.2|795.93|792.57|795.3|791.94|0
1741814700000|2025-03-12 21:25:00|795.59|792.23|795.52|792.16|795.76|792.4|795.35|791.99|0
1741815000000|2025-03-12 21:30:00|795.78|792.42|795.78|792.42|795.81|792.45|795.76|792.4|0
1741815300000|2025-03-12 21:35:00|795.9|792.54|796.15|792.79|796.24|792.88|795.81|792.45|0
1741815600000|2025-03-12 21:40:00|796.24|792.88|795.81|792.45|796.41|793.05|795.78|792.42|0
1741815900000|2025-03-12 21:45:00|795.93|792.57|796.09|792.73|796.17|792.81|795.75|792.39|0
1741816200000|2025-03-12 21:50:00|796.06|792.7|796.06|792.7|796.2|792.84|795.6|792.24|0
1741816500000|2025-03-12 21:55:00|796.12|792.76|795.6|792.24|796.2|792.84|795.28|791.92|0
1741816800000|2025-03-12 22:00:00|795.72|792.36|797.59|794.23|798.18|794.82|793.67|790.31|0
1741817100000|2025-03-12 22:05:00|797.49|794.13|796.7|793.34|797.68|794.32|796.02|792.66|0
1741817400000|2025-03-12 22:10:00|796.6|793.24|799.54|796.18|800.13|796.77|796.02|792.66|0
1741817700000|2025-03-12 22:15:00|799.64|796.28|802.49|799.13|802.78|799.42|799.64|796.28|0
1741818000000|2025-03-12 22:20:00|802.39|799.03|803.47|800.11|805.44|802.08|802.39|799.03|0
1741818300000|2025-03-12 22:25:00|803.27|799.91|802.97|799.61|804.74|801.38|802.88|799.52|0
1741818600000|2025-03-12 22:30:00|803.07|799.71|800.52|797.16|803.86|800.5|800.32|796.96|0
1741818900000|2025-03-12 22:35:00|800.61|797.25|802.48|799.12|803.46|800.1|800.61|797.25|0
1741819200000|2025-03-12 22:40:00|802.57|799.21|803.36|800|803.46|800.1|802.28|798.92|0
1741819500000|2025-03-12 22:45:00|803.16|799.8|801.1|797.74|805.03|801.67|800.71|797.35|0
1741819800000|2025-03-12 22:50:00|801|797.64|801.39|798.03|802.08|798.72|800.41|797.05|0
1741820100000|2025-03-12 22:55:00|801.49|798.13|804.04|800.68|804.04|800.68|801.49|798.13|0
1741820400000|2025-03-12 23:00:00|803.94|800.58|807.78|804.42|808.77|805.41|803.65|800.29|0
1741820700000|2025-03-12 23:05:00|807.58|804.22|808.77|805.41|809.16|805.8|807.48|804.12|0
1741821000000|2025-03-12 23:10:00|808.76|805.4|807.78|804.42|809.45|806.09|807.38|804.02|0
1741821300000|2025-03-12 23:15:00|807.87|804.51|806.99|803.63|807.87|804.51|806.6|803.24|0
1741821600000|2025-03-12 23:20:00|807.08|803.72|806.99|803.63|808.56|805.2|806.99|803.63|0
1741821900000|2025-03-12 23:25:00|806.88|803.52|807.97|804.61|807.97|804.61|806.2|802.84|0
1741822200000|2025-03-12 23:30:00|807.77|804.41|811.41|808.05|811.52|808.16|807.08|803.72|0
1741822500000|2025-03-12 23:35:00|811.32|807.96|808.06|804.7|811.52|808.16|807.57|804.21|0
1741822800000|2025-03-12 23:40:00|808.36|805|809.44|806.08|810.23|806.87|807.96|804.6|0
1741823100000|2025-03-12 23:45:00|809.34|805.98|810.82|807.46|811.01|807.65|808.95|805.59|0
1741823400000|2025-03-12 23:50:00|810.72|807.36|813.28|809.92|813.48|810.12|810.62|807.26|0
1741823700000|2025-03-12 23:55:00|813.09|809.73|813.08|809.72|813.48|810.12|811.51|808.15|0
1741824000000|2025-03-13 00:00:00|812.89|809.53|812.78|809.42|814.66|811.3|812.49|809.13|0
1741824300000|2025-03-13 00:05:00|812.69|809.33|813.97|810.61|814.86|811.5|812.49|809.13|0
1741824600000|2025-03-13 00:10:00|813.87|810.51|813.47|810.11|814.66|811.3|812.88|809.52|0
1741824900000|2025-03-13 00:15:00|813.28|809.92|811.02|808.62|813.28|810.2|810.62|808.22|0
1741825200000|2025-03-13 00:20:00|810.82|808.42|811.02|808.62|811.81|809.41|810.42|808.02|0
1741825500000|2025-03-13 00:25:00|810.91|808.51|809.44|807.04|812|809.6|809.44|807.04|0
1741825800000|2025-03-13 00:30:00|809.24|806.84|808.45|806.05|809.83|807.43|807.86|805.46|0
1741826100000|2025-03-13 00:35:00|808.64|806.24|807.66|805.26|808.84|806.44|806.87|804.47|0
1741826400000|2025-03-13 00:40:00|807.46|805.06|807.26|804.86|808.05|805.65|807.06|804.66|0
1741826700000|2025-03-13 00:45:00|807.36|804.96|806.47|804.07|807.46|805.06|804.7|802.3|0
1741827000000|2025-03-13 00:50:00|806.57|804.17|807.65|805.25|807.75|805.35|804.31|801.91|0
1741827300000|2025-03-13 00:55:00|807.85|805.45|805.09|802.69|808.44|806.04|804.89|802.49|0
1741827600000|2025-03-13 01:00:00|804.89|802.49|803.51|801.11|806.86|804.46|803.32|800.92|0
1741827900000|2025-03-13 01:05:00|803.32|800.92|802.53|800.13|804.39|801.99|801.94|799.54|0
1741828200000|2025-03-13 01:10:00|802.33|799.93|803.9|801.5|804.3|801.9|802.33|799.93|0
1741828500000|2025-03-13 01:15:00|803.71|801.31|805.48|803.08|805.87|803.47|803.51|801.11|0
1741828800000|2025-03-13 01:20:00|805.28|802.88|805.08|802.68|806.36|803.96|804.1|801.7|0
1741829100000|2025-03-13 01:25:00|804.78|802.38|804.49|802.09|805.27|802.87|803.9|801.5|0
1741829400000|2025-03-13 01:30:00|804.19|801.79|801.93|799.53|804.68|802.28|800.95|798.55|0
1741829700000|2025-03-13 01:35:00|802.13|799.73|800.94|798.54|802.13|799.73|799.37|796.97|0
1741830000000|2025-03-13 01:40:00|801.14|798.74|802.32|799.92|802.52|800.12|800.35|797.95|0
1741830300000|2025-03-13 01:45:00|802.12|799.72|801.92|799.52|802.51|800.11|800.84|798.44|0
1741830600000|2025-03-13 01:50:00|802.12|799.72|804.57|802.17|804.67|802.27|801.53|799.13|0
1741830900000|2025-03-13 01:55:00|804.48|802.08|805.85|803.45|806.44|804.04|804.48|802.08|0
1741831200000|2025-03-13 02:00:00|805.66|803.26|804.87|802.47|805.66|803.26|804.67|802.27|0
1741831500000|2025-03-13 02:05:00|804.96|802.56|805.26|802.86|805.65|803.25|804.67|802.27|0
1741831800000|2025-03-13 02:10:00|805.06|802.66|805.55|803.15|806.44|804.04|805.06|802.66|0
1741832100000|2025-03-13 02:15:00|805.65|803.25|803.09|800.69|806.44|804.04|803.09|800.69|0
1741832400000|2025-03-13 02:20:00|802.89|800.49|801.71|799.31|803.48|801.08|801.32|798.92|0
1741832700000|2025-03-13 02:25:00|801.32|798.92|801.71|799.31|801.91|799.51|801.12|798.72|0
1741833000000|2025-03-13 02:30:00|801.51|799.11|801.31|798.91|801.71|799.31|800.23|797.83|0
1741833300000|2025-03-13 02:35:00|801.12|798.72|801.51|799.11|802.1|799.7|800.82|798.42|0
1741833600000|2025-03-13 02:40:00|801.6|799.2|801.31|798.91|802.1|799.7|800.53|798.13|0
1741833900000|2025-03-13 02:45:00|801.41|799.01|800.72|798.32|801.9|799.5|800.52|798.12|0
1741834200000|2025-03-13 02:50:00|800.33|797.93|799.93|797.53|801.11|798.71|799.93|797.53|0
1741834500000|2025-03-13 02:55:00|800.03|797.63|798.95|796.55|800.13|797.73|798.36|795.96|0
1741834800000|2025-03-13 03:00:00|798.85|796.45|797.57|795.17|799.14|796.74|796.98|794.58|0
1741835100000|2025-03-13 03:05:00|797.38|794.98|795.61|793.21|798.36|795.96|794.53|792.13|0
1741835400000|2025-03-13 03:10:00|795.81|793.41|796.59|794.19|797.57|795.17|795.51|793.11|0
1741835700000|2025-03-13 03:15:00|796.68|794.28|796.39|793.99|797.18|794.78|795.9|793.5|0
1741836000000|2025-03-13 03:20:00|796.59|794.19|796.39|793.99|797.57|795.17|795.9|793.5|0
1741836300000|2025-03-13 03:25:00|796.48|794.08|793.64|791.24|796.78|794.38|793.25|790.85|0
1741836600000|2025-03-13 03:30:00|793.45|791.05|791.49|789.09|794.03|791.63|791.1|788.7|0
1741836900000|2025-03-13 03:35:00|791.29|788.89|789.82|787.42|791.49|789.09|785.63|783.23|0
1741837200000|2025-03-13 03:40:00|789.92|787.52|789.92|787.52|790.51|788.11|789.14|786.74|0
1741837500000|2025-03-13 03:45:00|789.72|787.32|788.74|786.34|790.01|787.61|788.35|785.95|0
1741837800000|2025-03-13 03:50:00|788.94|786.54|788.74|786.34|789.53|787.13|787.77|785.37|0
1741838100000|2025-03-13 03:55:00|788.84|786.44|787.18|784.78|788.94|786.54|786.2|783.8|0
1741838400000|2025-03-13 04:00:00|786.98|784.58|788.54|786.14|788.74|786.34|786.49|784.09|0
1741838700000|2025-03-13 04:05:00|788.25|785.85|790.3|787.9|790.3|787.9|787.57|785.17|0
1741839000000|2025-03-13 04:10:00|790.1|787.7|789.71|787.31|790.89|788.49|789.61|787.21|0
1741839300000|2025-03-13 04:15:00|789.61|787.21|788.15|785.75|790.3|787.9|787.76|785.36|0
1741839600000|2025-03-13 04:20:00|788.24|785.84|788.53|786.13|789.12|786.72|787.56|785.16|0
1741839900000|2025-03-13 04:25:00|788.34|785.94|786.58|784.18|788.34|785.94|785.8|783.4|0
1741840200000|2025-03-13 04:30:00|786.39|783.99|782.48|780.08|786.48|784.08|781.8|779.4|0
1741840500000|2025-03-13 04:35:00|782.68|780.28|782.48|780.08|783.46|781.06|781.51|779.11|0
1741840800000|2025-03-13 04:40:00|782.29|779.89|782.67|780.27|782.67|780.27|778.59|776.19|0
1741841100000|2025-03-13 04:45:00|782.48|780.08|782.77|780.37|784.04|781.64|781.99|779.59|0
1741841400000|2025-03-13 04:50:00|782.87|780.47|782.67|780.27|783.25|780.85|780.72|778.32|0
1741841700000|2025-03-13 04:55:00|782.47|780.07|781.01|778.61|782.47|780.07|778.78|776.38|0
1741842000000|2025-03-13 05:00:00|781.11|778.71|781.3|778.9|782.28|779.88|779.36|776.96|0
1741842300000|2025-03-13 05:05:00|781.2|778.8|780.36|777.96|782.4|780|779.87|777.47|0
1741842600000|2025-03-13 05:10:00|780.46|778.06|780.84|778.44|781.82|779.42|779.49|777.09|0
1741842900000|2025-03-13 05:15:00|780.74|778.34|779.68|777.28|781.23|778.83|777.83|775.43|0
1741843200000|2025-03-13 05:20:00|779.77|777.37|783.85|781.45|783.85|781.45|779.48|777.08|0
1741843500000|2025-03-13 05:25:00|783.76|781.36|782.98|780.58|784.54|782.14|782.59|780.19|0
1741843800000|2025-03-13 05:30:00|783.37|780.97|775.98|773.58|783.37|780.97|775.98|773.58|0
1741844100000|2025-03-13 05:35:00|776.07|773.67|775.59|773.19|777.14|774.74|774.42|772.02|0
1741844400000|2025-03-13 05:40:00|775.39|772.99|777.53|775.13|777.72|775.32|774.81|772.41|0
1741844700000|2025-03-13 05:45:00|777.72|775.32|779.08|776.68|779.08|776.68|775.39|772.99|0
1741845000000|2025-03-13 05:50:00|779.27|776.87|778.11|775.71|779.37|776.97|777.52|775.12|0
1741845300000|2025-03-13 05:55:00|778|775.6|779.27|776.87|779.56|777.16|778|775.6|0
1741845600000|2025-03-13 06:00:00|779.36|776.96|777.32|774.92|780.83|778.43|776.74|774.34|0
1741845900000|2025-03-13 06:05:00|777.52|775.12|770.73|768.33|777.52|775.12|770.15|767.75|0
1741846200000|2025-03-13 06:10:00|770.92|768.52|775.06|772.66|776.03|773.63|770.92|768.52|0
1741846500000|2025-03-13 06:15:00|775.25|772.85|771.96|769.56|775.45|773.05|770.41|768.01|0
1741846800000|2025-03-13 06:20:00|772.15|769.75|768.95|766.55|772.73|770.33|768.66|766.26|0
1741847100000|2025-03-13 06:25:00|769.44|767.04|776.5|774.1|776.89|774.49|769.44|767.04|0
1741847400000|2025-03-13 06:30:00|776.6|774.2|776.8|774.4|778.55|776.15|774.47|772.07|0
1741847700000|2025-03-13 06:35:00|776.99|774.59|774.08|771.68|777.77|775.37|773.5|771.1|0
1741848000000|2025-03-13 06:40:00|773.88|771.48|776.21|773.81|776.89|774.49|773.88|771.48|0
1741848300000|2025-03-13 06:45:00|776.3|773.9|782.43|780.03|783.01|780.61|775.43|773.03|0
1741848600000|2025-03-13 06:50:00|782.52|780.12|782.81|780.41|785.05|782.65|781.74|779.34|0
1741848900000|2025-03-13 06:55:00|782.91|780.51|782.62|780.22|783.88|781.48|781.84|779.44|0
1741849200000|2025-03-13 07:00:00|783.01|780.61|783.29|780.89|784.76|782.36|781.64|779.24|0
1741849500000|2025-03-13 07:05:00|783.49|781.09|777.27|774.87|783.68|781.28|777.07|774.67|0
1741849800000|2025-03-13 07:10:00|777.56|775.16|778.72|776.32|779.11|776.71|775.91|773.51|0
1741850100000|2025-03-13 07:15:00|779.01|776.61|779.2|776.8|781.34|778.94|777.07|774.67|0
1741850400000|2025-03-13 07:20:00|779.4|777|784.06|781.66|786.2|783.8|779.4|777|0
1741850700000|2025-03-13 07:25:00|783.96|781.56|783.28|780.88|784.64|782.24|781.14|778.74|0
1741851000000|2025-03-13 07:30:00|783.67|781.27|781.72|779.32|785.03|782.63|781.53|779.13|0
1741851300000|2025-03-13 07:35:00|781.92|779.52|774.93|772.53|781.92|779.52|774.93|772.53|0
1741851600000|2025-03-13 07:40:00|775.12|772.72|774.62|772.22|778.03|775.63|773.77|771.37|0
1741851900000|2025-03-13 07:45:00|775.2|772.8|780.34|777.94|780.54|778.14|774.62|772.22|0
1741852200000|2025-03-13 07:50:00|780.05|777.65|771.63|769.23|780.34|777.94|771.24|768.84|0
1741852500000|2025-03-13 07:55:00|772.1|769.7|772.59|770.19|772.98|770.58|770.46|768.06|0
1741852800000|2025-03-13 08:00:00|773.36|770.96|776.07|773.67|777.81|775.41|770.46|768.06|0
1741853100000|2025-03-13 08:05:00|776.55|774.15|776.94|774.54|777.23|774.83|770.85|768.45|0
1741853400000|2025-03-13 08:10:00|776.55|774.15|773.64|771.24|778.1|775.7|773.26|770.86|0
1741853700000|2025-03-13 08:15:00|773.74|771.34|769.49|767.09|775.68|773.28|766.98|764.58|0
1741854000000|2025-03-13 08:20:00|769.58|767.18|773.64|771.24|775.1|772.7|768.91|766.51|0
1741854300000|2025-03-13 08:25:00|773.55|771.15|778|775.6|778.58|776.18|773.55|771.15|0
1741854600000|2025-03-13 08:30:00|778.19|775.79|777.8|775.4|779.55|777.15|776.45|774.05|0
1741854900000|2025-03-13 08:35:00|777.61|775.21|774.51|772.11|778.58|776.18|774.51|772.11|0
1741855200000|2025-03-13 08:40:00|774.7|772.3|777.6|775.2|778.38|775.98|773.54|771.14|0
1741855500000|2025-03-13 08:45:00|778.38|775.98|780.22|777.82|780.9|778.5|777.31|774.91|0
1741855800000|2025-03-13 08:50:00|780.12|777.72|779.73|777.33|782.26|779.86|779.15|776.75|0
1741856100000|2025-03-13 08:55:00|779.34|776.94|782.64|780.24|782.84|780.44|778.76|776.36|0
1741856400000|2025-03-13 09:00:00|782.45|780.05|779.15|776.75|783.81|781.41|779.05|776.65|0
1741856700000|2025-03-13 09:05:00|779.24|776.84|778.56|776.16|780.12|777.72|776.82|774.42|0
1741857000000|2025-03-13 09:10:00|778.76|776.36|785.55|783.15|785.75|783.35|778.76|776.36|0
1741857300000|2025-03-13 09:15:00|785.75|783.35|790.03|787.63|790.42|788.02|785.36|782.96|0
1741857600000|2025-03-13 09:20:00|789.83|787.43|791.88|789.48|793.15|790.75|789.64|787.24|0
1741857900000|2025-03-13 09:25:00|791.98|789.58|791.59|789.19|791.98|789.58|789.73|787.33|0
1741858200000|2025-03-13 09:30:00|791.2|788.8|792.17|789.77|793.93|791.53|791.2|788.8|0
1741858500000|2025-03-13 09:35:00|791.97|789.57|794.9|792.5|796.59|794.19|791.48|789.08|0
1741858800000|2025-03-13 09:40:00|795.1|792.7|795.74|793.34|795.94|793.54|793|790.6|0
1741859100000|2025-03-13 09:45:00|795.84|793.44|796.33|793.93|798.09|795.69|795.35|792.95|0
1741859400000|2025-03-13 09:50:00|796.13|793.73|797.5|795.1|798.29|795.89|795.94|793.54|0
1741859700000|2025-03-13 09:55:00|797.7|795.3|800.24|797.84|801.03|798.63|796.72|794.32|0
1741860000000|2025-03-13 10:00:00|800.44|798.04|800.05|797.65|802.99|800.59|799.85|797.45|0
1741860300000|2025-03-13 10:05:00|799.85|797.45|798.67|796.27|800.24|797.84|798.28|795.88|0
1741860600000|2025-03-13 10:10:00|798.48|796.08|801.42|799.02|801.42|799.02|798.48|796.08|0
1741860900000|2025-03-13 10:15:00|801.61|799.21|799.84|797.44|801.9|799.5|799.06|796.66|0
1741861200000|2025-03-13 10:20:00|799.65|797.25|801.31|798.91|801.41|799.01|799.45|797.05|0
1741861500000|2025-03-13 10:25:00|801.22|798.82|802|799.6|804.16|801.76|801.22|798.82|0
1741861800000|2025-03-13 10:30:00|802.2|799.8|800.85|798.45|803.08|800.68|800.76|798.36|0
1741862100000|2025-03-13 10:35:00|800.96|798.56|802.13|799.73|802.72|800.32|800.37|797.97|0
1741862400000|2025-03-13 10:40:00|802.33|799.93|803.21|800.81|803.51|801.11|801.35|798.95|0
1741862700000|2025-03-13 10:45:00|803.11|800.71|803.31|800.91|803.8|801.4|802.72|800.32|0
1741863000000|2025-03-13 10:50:00|803.21|800.81|798.4|796|803.21|800.81|797.81|795.41|0
1741863300000|2025-03-13 10:55:00|798.2|795.8|796.43|794.03|799.38|796.98|793.3|790.9|0
1741863600000|2025-03-13 11:00:00|796.92|794.52|794.67|792.27|798.59|796.19|793.98|791.58|0
1741863900000|2025-03-13 11:05:00|794.47|792.07|791.54|789.14|796.63|794.23|791.14|788.74|0
1741864200000|2025-03-13 11:10:00|791.93|789.53|793.38|790.98|794.36|791.96|791.93|789.53|0
1741864500000|2025-03-13 11:15:00|793.19|790.79|791.42|789.02|797.3|794.9|790.64|788.24|0
1741864800000|2025-03-13 11:20:00|791.32|788.92|790.05|787.65|791.62|789.22|789.27|786.87|0
1741865100000|2025-03-13 11:25:00|790.15|787.75|790.05|787.65|790.25|787.85|785.95|783.55|0
1741865400000|2025-03-13 11:30:00|789.86|787.46|791.03|788.63|793.18|790.78|789.47|787.07|0
1741865700000|2025-03-13 11:35:00|790.83|788.43|784.97|782.57|791.9|789.5|783.6|781.2|0
1741866000000|2025-03-13 11:40:00|785.36|782.96|783.89|781.49|787.4|785|783.41|781.01|0
1741866300000|2025-03-13 11:45:00|783.8|781.4|784.58|782.18|784.77|782.37|780.68|778.28|0
1741866600000|2025-03-13 11:50:00|784.38|781.98|789.65|787.25|789.85|787.45|784.38|781.98|0
1741866900000|2025-03-13 11:55:00|790.04|787.64|789.25|787.25|792.09|789.8|782.81|780.81|0
1741867200000|2025-03-13 12:00:00|787.88|785.88|783.94|781.94|789.25|787.25|780.93|778.93|0
1741867500000|2025-03-13 12:05:00|783.85|781.85|778.59|776.59|785.02|783.02|778.2|776.2|0
1741867800000|2025-03-13 12:10:00|778.78|776.78|778|776|780.92|778.92|777.23|775.23|0
1741868100000|2025-03-13 12:15:00|777.81|775.81|780.53|778.53|783.65|781.65|777.81|775.81|0
1741868400000|2025-03-13 12:20:00|780.73|778.73|784.81|782.81|785.21|783.21|778.59|776.59|0
1741868700000|2025-03-13 12:25:00|784.62|782.62|783.74|781.74|785.2|783.2|782.28|780.28|0
1741869000000|2025-03-13 12:30:00|784.03|782.03|792.08|790.08|798.8|796.8|784.03|782.03|0
1741869300000|2025-03-13 12:35:00|792.86|790.86|790.12|788.12|794.23|792.23|787.39|785.39|0
1741869600000|2025-03-13 12:40:00|790.32|788.32|790.41|788.41|794.23|792.23|789.53|787.53|0
1741869900000|2025-03-13 12:45:00|790.31|788.31|786.8|784.8|790.31|788.31|785.04|783.04|0
1741870200000|2025-03-13 12:50:00|786.6|784.6|789.53|787.53|792.26|790.26|786.41|784.41|0
1741870500000|2025-03-13 12:55:00|789.33|787.33|792.46|790.46|792.46|790.46|789.23|787.23|0
1741870800000|2025-03-13 13:00:00|793.14|791.14|797.94|795.94|798.53|796.53|793.04|791.04|0
1741871100000|2025-03-13 13:05:00|797.74|795.74|796.96|794.96|798.72|796.72|794.41|792.41|0
1741871400000|2025-03-13 13:10:00|796.76|794.76|791.76|789.76|796.76|794.76|791.57|789.57|0
1741871700000|2025-03-13 13:15:00|791.96|789.96|794.31|792.31|795.48|793.48|790.59|788.59|0
1741872000000|2025-03-13 13:20:00|794.11|792.11|795.68|793.68|796.66|794.66|792.15|790.15|0
1741872300000|2025-03-13 13:25:00|796.08|793.28|794.51|791.71|798.24|795.44|794.31|791.51|0
1741872600000|2025-03-13 13:30:00|794.11|792.11|793.19|791.19|794.3|792.3|785.03|783.03|0
1741872900000|2025-03-13 13:35:00|792.4|790.4|790.64|788.64|795.34|793.34|785.17|783.17|0
1741873200000|2025-03-13 13:40:00|790.84|788.84|784|782|795.93|793.93|783.51|781.51|0
1741873500000|2025-03-13 13:45:00|783.71|781.71|780.35|778.35|786.73|784.73|780.06|778.06|0
1741873800000|2025-03-13 13:50:00|780.25|778.25|771.12|769.12|782.4|780.4|769.38|767.38|0
1741874100000|2025-03-13 13:55:00|771.51|769.51|767.64|765.64|772.48|770.48|762.8|760.8|0
1741874400000|2025-03-13 14:00:00|766.09|764.09|772.1|769.7|776.07|773.67|763.39|761.39|0
1741874700000|2025-03-13 14:05:00|772.29|769.89|777.75|775.35|780.38|777.98|772.29|769.89|0
1741875000000|2025-03-13 14:10:00|778.05|775.65|787.2|784.8|787.79|785.39|774.55|772.15|0
1741875300000|2025-03-13 14:15:00|787.69|785.29|790.82|788.42|793.14|790.74|785.45|783.05|0
1741875600000|2025-03-13 14:20:00|791.02|788.62|792.58|790.18|792.78|790.38|785.54|783.14|0
1741875900000|2025-03-13 14:25:00|792.29|789.89|782.31|779.91|797.88|795.48|781.63|779.23|0
1741876200000|2025-03-13 14:30:00|783.28|780.88|782.13|779.73|791.41|789.01|781.74|779.34|0
1741876500000|2025-03-13 14:35:00|782.72|780.32|776.9|774.5|785.62|783.22|773.83|771.43|0
1741876800000|2025-03-13 14:40:00|776.51|774.11|777.1|774.7|777.88|775.48|772.04|769.64|0
1741877100000|2025-03-13 14:45:00|776.32|773.92|773.98|771.58|780.02|777.62|771.65|769.25|0
1741877400000|2025-03-13 14:50:00|773.59|771.19|779.04|776.64|784.11|781.71|773.59|771.19|0
1741877700000|2025-03-13 14:55:00|778.46|776.06|773.72|771.32|778.85|776.45|770.29|767.89|0
1741878000000|2025-03-13 15:00:00|774.3|771.9|778.58|776.18|780.73|778.33|774.3|771.9|0
1741878300000|2025-03-13 15:05:00|777.02|774.62|765.52|763.12|781.79|779.39|764.55|762.15|0
1741878600000|2025-03-13 15:10:00|766.29|763.89|764.35|761.95|768.62|766.22|761.83|759.43|0
1741878900000|2025-03-13 15:15:00|764.93|762.53|766.09|763.69|766.29|763.89|761.44|759.04|0
1741879200000|2025-03-13 15:20:00|765.32|762.92|764.53|762.13|765.8|763.4|761.25|758.85|0
1741879500000|2025-03-13 15:25:00|765.11|762.71|758.42|756.02|766.67|764.27|757.17|754.77|0
1741879800000|2025-03-13 15:30:00|757.94|755.54|758.91|756.51|762.01|759.61|756.68|754.28|0
1741880100000|2025-03-13 15:35:00|758.71|756.31|748.46|746.06|758.71|756.31|745.4|743|0
1741880400000|2025-03-13 15:40:00|749.03|746.63|760.01|757.61|765.24|762.84|746.34|743.94|0
1741880700000|2025-03-13 15:45:00|759.24|756.84|759.62|757.22|761.36|758.96|753.07|750.67|0
1741881000000|2025-03-13 15:50:00|759.82|757.42|749.6|747.2|759.82|757.42|749.22|746.82|0
1741881300000|2025-03-13 15:55:00|750.95|748.55|746.14|743.74|750.95|748.55|745.38|742.98|0
1741881600000|2025-03-13 16:00:00|746.53|744.13|752.1|749.7|753.64|751.24|744.42|742.02|0
1741881900000|2025-03-13 16:05:00|752.38|749.98|756.72|754.32|758.26|755.86|746.52|744.12|0
1741882200000|2025-03-13 16:10:00|756.14|753.74|749.79|747.39|756.91|754.51|749.49|747.09|0
1741882500000|2025-03-13 16:15:00|749.59|747.19|750.55|748.15|751.51|749.11|745.95|743.55|0
1741882800000|2025-03-13 16:20:00|750.26|747.86|747.09|744.69|752.28|749.88|746.52|744.12|0
1741883100000|2025-03-13 16:25:00|747.86|745.46|746.51|744.11|749.3|746.9|744.98|742.58|0
1741883400000|2025-03-13 16:30:00|745.94|743.54|756.52|754.12|757.1|754.7|744.4|742|0
1741883700000|2025-03-13 16:35:00|755.94|753.54|761.15|758.75|761.83|759.43|752.66|750.26|0
1741884000000|2025-03-13 16:40:00|761.25|758.85|751.42|749.02|762.22|759.82|750.65|748.25|0
1741884300000|2025-03-13 16:45:00|751.23|748.83|742.77|740.37|753.15|750.75|737.62|735.22|0
1741884600000|2025-03-13 16:50:00|742.96|740.56|744.39|741.99|750.82|748.42|740.47|738.07|0
1741884900000|2025-03-13 16:55:00|744.68|742.28|747.83|745.43|747.83|745.43|742|739.6|0
1741885200000|2025-03-13 17:00:00|747.55|745.15|750.1|747.7|750.48|748.08|743.78|741.38|0
1741885500000|2025-03-13 17:05:00|751.25|748.85|743.96|741.56|753.75|751.35|743.01|740.61|0
1741885800000|2025-03-13 17:10:00|743.86|741.46|740.04|737.64|744.54|742.14|738.04|735.64|0
1741886100000|2025-03-13 17:15:00|740.14|737.74|732.94|730.54|740.14|737.74|731.42|729.02|0
1741886400000|2025-03-13 17:20:00|733.7|731.3|735.22|732.82|739.22|736.82|732.56|730.16|0
1741886700000|2025-03-13 17:25:00|734.84|732.44|748.88|746.48|749.26|746.86|608.62|606.22|0
1741887300000|2025-03-13 17:35:00|730.58|728.18|729.63|727.23|732.86|730.46|728.87|726.47|0
1741887600000|2025-03-13 17:40:00|730.01|727.61|728.68|726.28|733.24|730.84|728.3|725.9|0
1741887900000|2025-03-13 17:45:00|728.87|726.47|727.85|725.45|729.44|727.04|725.76|723.36|0
1741888200000|2025-03-13 17:50:00|727.28|724.88|734.31|731.91|734.5|732.1|727.28|724.88|0
1741888500000|2025-03-13 17:55:00|733.36|730.96|729.86|727.46|734.5|732.1|728.72|726.32|0
1741888800000|2025-03-13 18:00:00|728.91|726.51|740.42|738.02|741.85|739.45|728.91|726.51|0
1741889100000|2025-03-13 18:05:00|740.61|738.21|744.19|741.79|747.25|744.85|738.9|736.5|0
1741889400000|2025-03-13 18:10:00|743.81|741.41|752.03|749.63|754.52|752.12|743.43|741.03|0
1741889700000|2025-03-13 18:15:00|751.65|749.25|745.48|743.08|751.84|749.44|743.57|741.17|0
1741890000000|2025-03-13 18:20:00|744.52|742.12|749.3|746.9|750.45|748.05|743.95|741.55|0
1741890300000|2025-03-13 18:25:00|750.07|747.67|752.56|750.16|752.75|750.35|747.2|744.8|0
1741890600000|2025-03-13 18:30:00|752.75|750.35|752.75|750.35|757.55|755.15|748.73|746.33|0
1741890900000|2025-03-13 18:35:00|753.13|750.73|755.81|753.41|758.88|756.48|752.75|750.35|0
1741891200000|2025-03-13 18:40:00|755.23|752.83|759.08|756.68|760.24|757.84|753.88|751.48|0
1741891500000|2025-03-13 18:45:00|758.89|756.49|759.66|757.26|761.01|758.61|755.04|752.64|0
1741891800000|2025-03-13 18:50:00|759.47|757.07|754.65|752.25|760.62|758.22|750.04|747.64|0
1741892100000|2025-03-13 18:55:00|755.03|752.63|758.5|756.1|758.69|756.29|752.15|749.75|0
1741892400000|2025-03-13 19:00:00|757.53|755.13|754.84|752.44|763.51|761.11|753.68|751.28|0
1741892700000|2025-03-13 19:05:00|754.26|751.86|747.54|745.14|755.03|752.63|745.24|742.84|0
1741893000000|2025-03-13 19:10:00|746.58|744.18|750.03|747.63|752.52|750.12|745.62|743.22|0
1741893300000|2025-03-13 19:15:00|751.37|748.97|752.04|749.64|753.29|750.89|748.68|746.28|0
1741893600000|2025-03-13 19:20:00|751.37|748.97|747.72|745.32|751.75|749.35|747.15|744.75|0
1741893900000|2025-03-13 19:25:00|747.53|745.13|739.49|737.09|748.3|745.9|735.49|733.09|0
1741894200000|2025-03-13 19:30:00|737.97|735.57|742.26|739.86|743.6|741.2|735.68|733.28|0
1741894500000|2025-03-13 19:35:00|741.21|738.81|731.3|728.9|742.16|739.76|731.11|728.71|0
1741894800000|2025-03-13 19:40:00|732.06|729.66|734.13|731.73|737.39|734.99|731.49|729.09|0
1741895100000|2025-03-13 19:45:00|734.03|731.63|736.83|734.43|738.55|736.15|732.64|730.24|0
1741895400000|2025-03-13 19:50:00|733.4|731|734.54|732.14|736.26|733.86|729.02|726.62|0
1741895700000|2025-03-13 19:55:00|735.3|732.9|738.92|736.52|740.07|737.67|734.16|731.76|0
1741896000000|2025-03-13 20:00:00|740.07|737.67|747.73|745.33|747.73|745.33|739.12|736.72|0
1741896300000|2025-03-13 20:05:00|747.34|744.94|748.69|746.29|748.69|746.29|746|743.6|0
1741896600000|2025-03-13 20:10:00|747.73|745.33|751.18|748.78|751.57|749.17|747.73|745.33|0
1741896900000|2025-03-13 20:15:00|750.99|748.59|748.49|746.09|752.14|749.74|748.49|746.09|0
1741897200000|2025-03-13 20:20:00|748.68|746.28|749.83|747.43|750.02|747.62|747.53|745.13|0
1741897500000|2025-03-13 20:25:00|749.64|747.24|749.45|747.05|750.6|748.2|749.45|747.05|0
1741897800000|2025-03-13 20:30:00|749.64|747.24|748.48|746.08|750.4|748|748.29|745.89|0
1741898100000|2025-03-13 20:35:00|748.67|746.27|747.71|745.31|749.34|746.94|747.33|744.93|0
1741898400000|2025-03-13 20:40:00|747.91|745.51|746.75|744.35|747.91|745.51|746.37|743.97|0
1741898700000|2025-03-13 20:45:00|746.56|744.16|747.32|745.32|748.48|746.08|746.56|744.16|0
1741899000000|2025-03-13 20:50:00|747.22|745.22|747.7|745.7|748.28|746.28|747.13|745.13|0
1741899300000|2025-03-13 20:55:00|748.1|745.3|747.04|744.24|748.19|745.39|746.85|744.05|0
1741899600000|2025-03-13 21:00:00|747.21|744.41|746.37|743.57|747.21|744.41|745.59|742.79|0
1741899900000|2025-03-13 21:05:00|746.31|743.51|745.31|742.51|746.31|743.51|745.05|742.25|0
1741900200000|2025-03-13 21:10:00|745.48|742.68|743.88|741.08|745.56|742.76|743.74|740.94|0
1741900500000|2025-03-13 21:15:00|744.05|741.25|743.4|740.6|744.44|741.64|743.3|740.5|0
1741900800000|2025-03-13 21:20:00|743.49|740.69|743.52|740.72|743.93|741.13|743.3|740.5|0
1741901100000|2025-03-13 21:25:00|743.49|740.69|743.38|740.58|743.79|740.99|743.06|740.26|0
1741901400000|2025-03-13 21:30:00|743.57|740.77|744.6|741.8|744.62|741.82|743.57|740.77|0
1741901700000|2025-03-13 21:35:00|744.46|741.66|743.98|741.18|744.6|741.8|743.98|741.18|0
1741902000000|2025-03-13 21:40:00|744.21|741.41|744.31|741.51|744.4|741.6|743.98|741.18|0
1741902300000|2025-03-13 21:45:00|744.34|741.54|744.73|741.93|745.07|742.27|744.34|741.54|0
1741902600000|2025-03-13 21:50:00|744.76|741.96|744.87|742.07|745.07|742.27|744.59|741.79|0
1741902900000|2025-03-13 21:55:00|744.95|742.15|746.41|743.61|746.41|743.61|744.67|741.87|0
1741903200000|2025-03-13 22:00:00|748.16|745.36|749.99|747.19|750.66|747.86|748.16|745.36|0
1741903500000|2025-03-13 22:05:00|749.7|746.9|754.79|751.99|754.99|752.19|749.6|746.8|0
1741903800000|2025-03-13 22:10:00|754.99|752.19|756.91|754.11|757.58|754.78|754.02|751.22|0
1741904100000|2025-03-13 22:15:00|757|754.2|754.21|751.41|757.49|754.69|753.25|750.45|0
1741904400000|2025-03-13 22:20:00|754.02|751.22|752.09|749.29|754.79|751.99|751.8|749|0
1741904700000|2025-03-13 22:25:00|752.29|749.49|754.4|751.6|754.4|751.6|751.32|748.52|0
1741905000000|2025-03-13 22:30:00|754.59|751.79|756.13|753.33|757.48|754.68|753.91|751.11|0
1741905300000|2025-03-13 22:35:00|756.52|753.72|759.21|756.41|759.41|756.61|756.13|753.33|0
1741905600000|2025-03-13 22:40:00|759.31|756.51|758.63|755.83|760.18|757.38|757.09|754.29|0
1741905900000|2025-03-13 22:45:00|758.44|755.64|759.21|756.41|759.4|756.6|758.15|755.35|0
1741906200000|2025-03-13 22:50:00|759.4|756.6|760.95|758.15|761.62|758.82|759.21|756.41|0
1741906500000|2025-03-13 22:55:00|761.04|758.24|758.43|755.63|761.72|758.92|757.47|754.67|0
1741906800000|2025-03-13 23:00:00|758.63|755.83|757.85|755.05|759.4|756.6|756.98|754.18|0
1741907100000|2025-03-13 23:05:00|757.95|755.15|761.33|758.53|761.52|758.72|757.47|754.67|0
1741907400000|2025-03-13 23:10:00|761.13|758.33|761.13|758.33|762.58|759.78|761.13|758.33|0
1741907700000|2025-03-13 23:15:00|760.94|758.14|759.2|756.4|760.94|758.14|757.65|754.85|0
1741908000000|2025-03-13 23:20:00|759|756.2|760.55|757.75|761.32|758.52|758.04|755.24|0
1741908300000|2025-03-13 23:25:00|760.45|757.65|759.67|756.87|761.13|758.33|759.58|756.78|0
1741908600000|2025-03-13 23:30:00|759.48|756.68|760.93|758.13|761.12|758.32|759.29|756.49|0
1741908900000|2025-03-13 23:35:00|760.74|757.94|757.35|754.55|760.74|757.94|756.58|753.78|0
1741909200000|2025-03-13 23:40:00|757.45|754.65|758.41|755.61|759.77|756.97|757.45|754.65|0
1741909500000|2025-03-13 23:45:00|758.61|755.81|759.57|756.77|759.76|756.96|757.93|755.13|0
1741909800000|2025-03-13 23:50:00|759.66|756.86|760.34|757.54|760.82|758.02|758.99|756.19|0
1741910100000|2025-03-13 23:55:00|760.53|757.73|758.41|755.61|760.92|758.12|758.22|755.42|0
1741910400000|2025-03-14 00:00:00|758.6|755.8|757.34|754.54|760.72|757.92|754.36|751.56|0
1741910700000|2025-03-14 00:05:00|757.44|754.64|759.95|757.15|760.72|757.92|757.44|754.64|0
1741911000000|2025-03-14 00:10:00|759.85|757.05|761.1|758.3|761.49|758.69|759.75|756.95|0
1741911300000|2025-03-14 00:15:00|760.52|757.72|761.09|759.09|761.86|759.86|759.16|757.16|0
1741911600000|2025-03-14 00:20:00|760.9|758.9|762.44|760.44|763.21|761.21|759.74|757.74|0
1741911900000|2025-03-14 00:25:00|762.83|760.83|761.47|759.47|763.79|761.79|760.89|758.89|0
1741912200000|2025-03-14 00:30:00|761.66|759.66|766.89|764.89|767.27|765.27|761.28|759.28|0
1741912500000|2025-03-14 00:35:00|767.08|765.08|767.75|765.75|768.05|766.05|765.53|763.53|0
1741912800000|2025-03-14 00:40:00|767.66|765.66|768.04|766.04|768.82|766.82|766.5|764.5|0
1741913100000|2025-03-14 00:45:00|767.85|765.85|767.27|765.27|767.85|765.85|766.11|764.11|0
1741913400000|2025-03-14 00:50:00|767.46|765.46|767.65|765.65|768.24|766.24|766.69|764.69|0
1741913700000|2025-03-14 00:55:00|767.46|765.46|764.94|762.94|767.65|765.65|764.75|762.75|0
1741914000000|2025-03-14 01:00:00|765.13|763.13|765.13|763.13|765.71|763.71|764.16|762.16|0
1741914300000|2025-03-14 01:05:00|764.94|762.94|765.32|763.32|765.71|763.71|763.39|761.39|0
1741914600000|2025-03-14 01:10:00|765.71|763.71|767.26|765.26|768.23|766.23|765.32|763.32|0
1741914900000|2025-03-14 01:15:00|767.64|765.64|764.54|762.54|767.84|765.84|763.96|761.96|0
1741915200000|2025-03-14 01:20:00|764.35|762.35|765.9|763.9|766.48|764.48|763.77|761.77|0
1741915500000|2025-03-14 01:25:00|766.09|764.09|764.93|762.93|766.09|764.09|764.54|762.54|0
1741915800000|2025-03-14 01:30:00|764.63|762.63|764.54|762.54|766.44|764.44|762.8|760.8|0
1741916100000|2025-03-14 01:35:00|764.92|762.92|765.59|763.59|766.28|764.28|764.73|762.73|0
1741916400000|2025-03-14 01:40:00|765.69|763.69|768.79|766.79|770.73|768.73|765.59|763.59|0
1741916700000|2025-03-14 01:45:00|768.6|766.6|767.63|765.63|769.18|767.18|767.05|765.05|0
1741917000000|2025-03-14 01:50:00|767.52|765.52|769.27|767.27|769.56|767.56|766.66|764.66|0
1741917300000|2025-03-14 01:55:00|769.37|767.37|765.49|763.49|769.37|767.37|765.3|763.3|0
1741917600000|2025-03-14 02:00:00|765.88|763.88|766.07|764.07|766.85|764.85|765.3|763.3|0
1741917900000|2025-03-14 02:05:00|766.26|764.26|766.26|764.26|767.91|765.91|765.88|763.88|0
1741918200000|2025-03-14 02:10:00|766.46|764.46|768.58|766.58|768.58|766.58|766.35|764.35|0
1741918500000|2025-03-14 02:15:00|768.78|766.78|768.29|766.29|768.97|766.97|767.32|765.32|0
1741918800000|2025-03-14 02:20:00|768.19|766.19|769.74|767.74|769.74|767.74|768.19|766.19|0
1741919100000|2025-03-14 02:25:00|769.55|767.55|768.48|766.48|769.55|767.55|768.19|766.19|0
1741919400000|2025-03-14 02:30:00|768.58|766.58|768.19|766.19|769.55|767.55|767.89|765.89|0
1741919700000|2025-03-14 02:35:00|768.38|766.38|768.57|766.57|769.74|767.74|767.61|765.61|0
1741920000000|2025-03-14 02:40:00|768.67|766.67|767.6|765.6|768.67|766.67|766.83|764.83|0
1741920300000|2025-03-14 02:45:00|767.7|765.7|767.6|765.6|768.38|766.38|766.83|764.83|0
1741920600000|2025-03-14 02:50:00|767.79|765.79|771.28|769.28|771.48|769.48|767.79|765.79|0
1741920900000|2025-03-14 02:55:00|771.09|769.09|770.5|768.5|771.09|769.09|770.12|768.12|0
1741921200000|2025-03-14 03:00:00|770.31|768.31|771.86|769.86|772.44|770.44|770.11|768.11|0
1741921500000|2025-03-14 03:05:00|772.05|770.05|770.89|768.89|773.02|771.02|770.79|768.79|0
1741921800000|2025-03-14 03:10:00|770.79|768.79|771.08|769.08|772.05|770.05|770.11|768.11|0
1741922100000|2025-03-14 03:15:00|771.27|769.27|773.21|771.21|773.6|771.6|771.27|769.27|0
1741922400000|2025-03-14 03:20:00|773.02|771.02|772.63|770.63|773.3|771.3|772.24|770.24|0
1741922700000|2025-03-14 03:25:00|772.43|770.43|772.43|770.43|773.4|771.4|772.24|770.24|0
1741923000000|2025-03-14 03:30:00|772.63|770.63|772.52|770.52|773.4|771.4|772.43|770.43|0
1741923300000|2025-03-14 03:35:00|772.62|770.62|772.62|770.62|773.01|771.01|772.04|770.04|0
1741923600000|2025-03-14 03:40:00|772.52|770.52|772.42|770.42|772.62|770.62|771.74|769.74|0
1741923900000|2025-03-14 03:45:00|772.52|770.52|772.03|770.03|772.52|770.52|771.26|769.26|0
1741924200000|2025-03-14 03:50:00|772.13|770.13|772.23|770.23|772.62|770.62|771.65|769.65|0
1741924500000|2025-03-14 03:55:00|772.42|770.42|772.03|770.03|772.42|770.42|771.06|769.06|0
1741924800000|2025-03-14 04:00:00|771.64|769.64|771.64|769.64|772.42|770.42|771.45|769.45|0
1741925100000|2025-03-14 04:05:00|771.45|769.45|771.64|769.64|772.03|770.03|770.86|768.86|0
1741925400000|2025-03-14 04:10:00|771.54|769.54|771.83|769.83|772.02|770.02|770.86|768.86|0
1741925700000|2025-03-14 04:15:00|772.02|770.02|771.83|769.83|772.61|770.61|771.63|769.63|0
1741926000000|2025-03-14 04:20:00|771.73|769.73|772.41|770.41|772.6|770.6|771.53|769.53|0
1741926300000|2025-03-14 04:25:00|772.6|770.6|769.69|767.69|772.6|770.6|769.5|767.5|0
1741926600000|2025-03-14 04:30:00|769.59|767.59|769.49|767.49|770.66|768.66|769.3|767.3|0
1741926900000|2025-03-14 04:35:00|769.59|767.59|768.91|766.91|769.88|767.88|768.62|766.62|0
1741927200000|2025-03-14 04:40:00|769.2|767.2|770.26|768.26|770.65|768.65|769.2|767.2|0
1741927500000|2025-03-14 04:45:00|770.36|768.36|770.07|768.07|771.23|769.23|769.68|767.68|0
1741927800000|2025-03-14 04:50:00|770.16|768.16|770.45|768.45|771.04|769.04|770.07|768.07|0
1741928100000|2025-03-14 04:55:00|770.55|768.55|771.13|769.13|771.13|769.13|770.45|768.45|0
1741928400000|2025-03-14 05:00:00|771.03|769.03|771.61|769.61|771.81|769.81|770.84|768.84|0
1741928700000|2025-03-14 05:05:00|771.42|769.42|771.22|769.22|772|770|770.64|768.64|0
1741929000000|2025-03-14 05:10:00|771.61|769.61|772.58|770.58|772.78|770.78|771.22|769.22|0
1741929300000|2025-03-14 05:15:00|772.97|770.97|773.74|771.74|773.75|771.75|772.77|770.77|0
1741929600000|2025-03-14 05:20:00|773.55|771.55|768.89|766.89|773.74|771.74|768.89|766.89|0
1741929900000|2025-03-14 05:25:00|769.08|767.08|769.08|767.08|771.02|769.02|769.08|767.08|0
1741930200000|2025-03-14 05:30:00|769.28|767.28|767.92|765.92|769.47|767.47|767.72|765.72|0
1741930500000|2025-03-14 05:35:00|768.11|766.11|767.14|765.14|768.3|766.3|767.14|765.14|0
1741930800000|2025-03-14 05:40:00|767.33|765.33|767.53|765.53|768.3|766.3|767.33|765.33|0
1741931100000|2025-03-14 05:45:00|767.72|765.72|767.33|765.33|768.01|766.01|766.75|764.75|0
1741931400000|2025-03-14 05:50:00|767.14|765.14|767.13|765.13|767.42|765.42|766.94|764.94|0
1741931700000|2025-03-14 05:55:00|766.94|764.94|766.16|764.16|767.52|765.52|765.39|763.39|0
1741932000000|2025-03-14 06:00:00|765.78|763.78|763.84|761.84|766.74|764.74|763.84|761.84|0
1741932300000|2025-03-14 06:05:00|763.65|761.65|765.19|763.19|765.39|763.39|763.07|761.07|0
1741932600000|2025-03-14 06:10:00|764.61|762.61|764.61|762.61|764.81|762.81|763.06|761.06|0
1741932900000|2025-03-14 06:15:00|764.8|762.8|764.03|762.03|765.19|763.19|763.83|761.83|0
1741933200000|2025-03-14 06:20:00|764.22|762.22|764.22|762.22|764.41|762.41|763.45|761.45|0
1741933500000|2025-03-14 06:25:00|764.12|762.12|763.83|761.83|764.7|762.7|763.44|761.44|0
1741933800000|2025-03-14 06:30:00|763.44|761.44|762.28|760.28|764.89|762.89|761.51|759.51|0
1741934100000|2025-03-14 06:35:00|762.09|760.09|764.99|762.99|765.37|763.37|762.09|760.09|0
1741934400000|2025-03-14 06:40:00|765.18|763.18|766.34|764.34|766.73|764.73|764.98|762.98|0
1741934700000|2025-03-14 06:45:00|766.15|764.15|766.34|764.34|767.89|765.89|765.95|763.95|0
1741935000000|2025-03-14 06:50:00|766.53|764.53|766.72|764.72|766.72|764.72|765.37|763.37|0
1741935300000|2025-03-14 06:55:00|766.53|764.53|766.53|764.53|767.3|765.3|765.75|763.75|0
1741935600000|2025-03-14 07:00:00|766.43|764.43|762.46|760.46|766.53|764.53|761.5|759.5|0
1741935900000|2025-03-14 07:05:00|762.66|760.66|760.91|758.91|763.04|761.04|759.76|757.76|0
1741936200000|2025-03-14 07:10:00|760.43|758.43|761.3|759.3|761.3|759.3|759.27|757.27|0
1741936500000|2025-03-14 07:15:00|761.58|759.58|761.68|759.68|762.07|760.07|760.33|758.33|0
1741936800000|2025-03-14 07:20:00|761.88|759.88|762.26|760.26|762.93|760.93|761.3|759.3|0
1741937100000|2025-03-14 07:25:00|762.45|760.45|762.06|760.06|763.61|761.61|761.87|759.87|0
1741937400000|2025-03-14 07:30:00|761.68|759.68|759.17|757.17|762.06|760.06|758.78|756.78|0
1741937700000|2025-03-14 07:35:00|759.07|757.07|761.48|759.48|761.48|759.48|759.07|757.07|0
1741938000000|2025-03-14 07:40:00|761.77|759.77|764.96|762.96|764.96|762.96|761.48|759.48|0
1741938300000|2025-03-14 07:45:00|764.57|762.57|764.86|762.86|767.09|765.09|764.38|762.38|0
1741938600000|2025-03-14 07:50:00|764.76|762.76|764.66|762.66|764.96|762.96|761.86|759.86|0
1741938900000|2025-03-14 07:55:00|764.76|762.76|761.67|759.67|764.76|762.76|760.7|758.7|0
1741939200000|2025-03-14 08:00:00|761.86|759.86|761.28|759.28|762.92|760.92|758.77|756.77|0
1741939500000|2025-03-14 08:05:00|761.08|759.08|763.01|761.01|763.49|761.49|760.89|758.89|0
1741939800000|2025-03-14 08:10:00|762.82|760.82|765.53|763.53|765.72|763.72|761.47|759.47|0
1741940100000|2025-03-14 08:15:00|765.14|763.14|766.1|764.1|767.46|765.46|764.56|762.56|0
1741940400000|2025-03-14 08:20:00|766.3|764.3|768.62|766.62|769.78|767.78|766.1|764.1|0
1741940700000|2025-03-14 08:25:00|768.71|766.71|771.53|769.53|773.18|771.18|768.23|766.23|0
1741941000000|2025-03-14 08:30:00|771.92|769.92|767.65|765.65|772.98|770.98|767.65|765.65|0
1741941300000|2025-03-14 08:35:00|767.55|765.55|768.61|766.61|769|767|766.58|764.58|0
1741941600000|2025-03-14 08:40:00|768.51|766.51|769.58|767.58|769.87|767.87|767.16|765.16|0
1741941900000|2025-03-14 08:45:00|769.39|767.39|770.31|768.31|771.33|769.33|769.03|767.03|0
1741942200000|2025-03-14 08:50:00|770.51|768.51|768.37|766.37|770.51|768.51|766.62|764.62|0
1741942500000|2025-03-14 08:55:00|767.98|765.98|768.26|766.26|769.34|767.34|767.2|765.2|0
1741942800000|2025-03-14 09:00:00|768.75|766.75|769.82|767.82|770.31|768.31|768.56|766.56|0
1741943100000|2025-03-14 09:05:00|769.92|767.92|771.47|769.47|772.64|770.64|769.53|767.53|0
1741943400000|2025-03-14 09:10:00|771.17|769.17|770.01|768.01|771.28|769.28|768.94|766.94|0
1741943700000|2025-03-14 09:15:00|770.11|768.11|772.05|770.05|772.05|770.05|769.52|767.52|0
1741944000000|2025-03-14 09:20:00|771.85|769.85|772.24|770.24|773.11|771.11|770.88|768.88|0
1741944300000|2025-03-14 09:25:00|772.34|770.34|770.49|768.49|773.21|771.21|769.71|767.71|0
1741944600000|2025-03-14 09:30:00|770.58|768.58|768.93|766.93|770.88|768.88|768.16|766.16|0
1741944900000|2025-03-14 09:35:00|769.13|767.13|769.71|767.71|770.68|768.68|768.16|766.16|0
1741945200000|2025-03-14 09:40:00|769.41|767.41|769.22|767.22|771.75|769.75|768.73|766.73|0
1741945500000|2025-03-14 09:45:00|769.12|767.12|770.09|768.09|770.29|768.29|767.76|765.76|0
1741945800000|2025-03-14 09:50:00|769.9|767.9|770.67|768.67|772.32|770.32|769.7|767.7|0
1741946100000|2025-03-14 09:55:00|770.28|768.28|769.79|767.79|770.28|768.28|769.12|767.12|0
1741946400000|2025-03-14 10:00:00|769.89|767.89|769.7|767.7|770.48|768.48|768.15|766.15|0
1741946700000|2025-03-14 10:05:00|769.6|767.6|770.28|768.28|770.86|768.86|768.72|766.72|0
1741947000000|2025-03-14 10:10:00|770.08|768.08|766.2|764.2|771.06|769.06|765.81|763.81|0
1741947300000|2025-03-14 10:15:00|766.39|764.39|766.97|764.97|767.94|765.94|765.03|763.03|0
1741947600000|2025-03-14 10:20:00|767.07|765.07|766|764|767.17|765.17|765.03|763.03|0
1741947900000|2025-03-14 10:25:00|766.19|764.19|766.39|764.39|767.16|765.16|766.19|764.19|0
1741948200000|2025-03-14 10:30:00|766.19|764.19|763.09|761.09|766.39|764.39|763.09|761.09|0
1741948500000|2025-03-14 10:35:00|762.99|760.99|765.41|763.41|766.38|764.38|761.63|759.63|0
1741948800000|2025-03-14 10:40:00|765.61|763.61|765.99|763.99|766.38|764.38|763.67|761.67|0
1741949100000|2025-03-14 10:45:00|766.09|764.09|771.82|769.82|772.01|770.01|765.41|763.41|0
1741949400000|2025-03-14 10:50:00|772.01|770.01|776.1|774.1|777.27|775.27|771.72|769.72|0
1741949700000|2025-03-14 10:55:00|776.29|774.29|772.68|770.68|776.49|774.49|772.3|770.3|0
1741950000000|2025-03-14 11:00:00|772.59|770.59|772.78|770.78|773.56|771.56|771.23|769.23|0
1741950300000|2025-03-14 11:05:00|772.98|770.98|771.12|769.12|774.73|772.73|769.48|767.48|0
1741950600000|2025-03-14 11:10:00|771.51|769.51|769.96|767.96|771.61|769.61|769.37|767.37|0
1741950900000|2025-03-14 11:15:00|769.57|767.57|766.56|764.56|770.64|768.64|766.37|764.37|0
1741951200000|2025-03-14 11:20:00|766.37|764.37|768.2|766.2|768.98|766.98|766.37|764.37|0
1741951500000|2025-03-14 11:25:00|768.11|766.11|770.05|768.05|770.25|768.25|766.95|764.95|0
1741951800000|2025-03-14 11:30:00|770.14|768.14|771.41|769.41|772.09|770.09|769.27|767.27|0
1741952100000|2025-03-14 11:35:00|771.5|769.5|773.55|771.55|773.64|771.64|770.63|768.63|0
1741952400000|2025-03-14 11:40:00|773.64|771.64|774.52|772.52|775|773|772.77|770.77|0
1741952700000|2025-03-14 11:45:00|774.32|772.32|777.25|775.25|777.44|775.44|773.74|771.74|0
1741953000000|2025-03-14 11:50:00|777.05|775.05|774.9|772.9|777.44|775.44|774.02|772.02|0
1741953300000|2025-03-14 11:55:00|775.1|773.1|774.71|772.71|776.66|774.66|774.32|772.32|0
1741953600000|2025-03-14 12:00:00|774.9|772.9|775.38|773.38|776.27|774.27|773.93|771.93|0
1741953900000|2025-03-14 12:05:00|775.49|773.49|775.77|773.77|777.43|775.43|774.9|772.9|0
1741954200000|2025-03-14 12:10:00|775.87|773.87|775.48|773.48|776.65|774.65|773.34|771.34|0
1741954500000|2025-03-14 12:15:00|775.68|773.68|777.04|775.04|777.23|775.23|774.9|772.9|0
1741954800000|2025-03-14 12:20:00|777.23|775.23|781.14|779.14|781.14|779.14|777.04|775.04|0
1741955100000|2025-03-14 12:25:00|781.72|779.72|783.48|781.48|783.48|781.48|780.35|778.35|0
1741955400000|2025-03-14 12:30:00|783.09|781.09|782.69|780.69|784.26|782.26|781.03|779.03|0
1741955700000|2025-03-14 12:35:00|782.89|780.89|779.57|777.57|782.89|780.89|779.37|777.37|0
1741956000000|2025-03-14 12:40:00|779.27|777.27|777.61|775.61|781.03|779.03|777.03|775.03|0
1741956300000|2025-03-14 12:45:00|777.81|775.81|780.93|778.93|781.71|779.71|777.81|775.81|0
1741956600000|2025-03-14 12:50:00|780.73|778.73|779.56|777.56|781.32|779.32|779.56|777.56|0
1741956900000|2025-03-14 12:55:00|779.46|777.46|779.36|777.36|780.34|778.34|778|776|0
1741957200000|2025-03-14 13:00:00|779.17|777.17|779.95|777.95|780.24|778.24|776.72|774.72|0
1741957500000|2025-03-14 13:05:00|779.75|777.75|778.77|776.77|780.73|778.73|778.38|776.38|0
1741957800000|2025-03-14 13:10:00|778.58|776.58|776.13|774.13|778.97|776.97|776.04|774.04|0
1741958100000|2025-03-14 13:15:00|776.24|774.24|773.12|771.12|776.33|774.33|772.82|770.82|0
1741958400000|2025-03-14 13:20:00|772.92|770.92|774.62|772.62|776.31|774.31|772.87|770.87|0
1741958700000|2025-03-14 13:25:00|775.02|772.22|771.32|768.52|775.41|772.61|770.15|767.35|0
1741959000000|2025-03-14 13:30:00|770.92|768.92|775.01|773.01|776.76|774.76|768.58|766.58|0
1741959300000|2025-03-14 13:35:00|774.81|772.81|783.8|781.8|786.15|784.15|774.13|772.13|0
1741959600000|2025-03-14 13:40:00|784.39|782.39|786.1|784.1|788.2|786.2|782.82|780.82|0
1741959900000|2025-03-14 13:45:00|787.08|785.08|793.57|791.57|794.75|792.75|786.29|784.29|0
1741960200000|2025-03-14 13:50:00|794.16|792.16|797.11|795.11|797.9|795.9|790.02|788.02|0
1741960500000|2025-03-14 13:55:00|797.31|795.31|788.26|786.26|797.31|795.31|786.4|784.4|0
1741960800000|2025-03-14 14:00:00|782.96|780.96|783.89|781.49|785.46|783.06|768.03|766.03|0
1741961100000|2025-03-14 14:05:00|783.5|781.1|778.14|775.74|791.94|789.54|778.14|775.74|0
1741961400000|2025-03-14 14:10:00|778.04|775.64|774.89|772.49|782.41|780.01|771.44|769.04|0
1741961700000|2025-03-14 14:15:00|774.11|771.71|776.64|774.24|778.01|775.61|773.13|770.73|0
1741962000000|2025-03-14 14:20:00|775.86|773.46|781.14|778.74|782.12|779.72|768.84|766.44|0
1741962300000|2025-03-14 14:25:00|782.12|779.72|777.03|774.63|782.12|779.72|774.98|772.58|0
1741962600000|2025-03-14 14:30:00|776.83|774.43|781.92|779.52|783.49|781.09|776.15|773.75|0
1741962900000|2025-03-14 14:35:00|782.7|780.3|789.96|787.56|790.35|787.95|777.61|775.21|0
1741963200000|2025-03-14 14:40:00|789.57|787.17|789.41|787.01|791.53|789.13|783.71|781.31|0
1741963500000|2025-03-14 14:45:00|789.6|787.2|790.67|788.27|794.13|791.73|789.6|787.2|0
1741963800000|2025-03-14 14:50:00|790.87|788.47|791.26|788.86|795.01|792.61|790.87|788.47|0
1741964100000|2025-03-14 14:55:00|791.46|789.06|800.75|798.35|800.75|798.35|787.91|785.51|0
1741964400000|2025-03-14 15:00:00|801.34|798.94|804.03|801.63|806.1|803.7|801.34|798.94|0
1741964700000|2025-03-14 15:05:00|804.62|802.22|800.66|798.26|805.02|802.62|800.27|797.87|0
1741965000000|2025-03-14 15:10:00|800.86|798.46|802.44|800.04|805.22|802.82|800.07|797.67|0
1741965300000|2025-03-14 15:15:00|803.04|800.64|807.59|805.19|808.19|805.79|802.64|800.24|0
1741965600000|2025-03-14 15:20:00|807.79|805.39|810.24|807.84|811.04|808.64|807.2|804.8|0
1741965900000|2025-03-14 15:25:00|810.84|808.44|808.05|805.65|811.83|809.43|805.87|803.47|0
1741966200000|2025-03-14 15:30:00|808.45|806.05|812.52|810.12|814.61|812.21|808.45|806.05|0
1741966500000|2025-03-14 15:35:00|812.42|810.02|813.55|811.15|813.81|811.41|809.37|806.97|0
1741966800000|2025-03-14 15:40:00|812.95|810.55|817.53|815.13|817.53|815.13|812.55|810.15|0
1741967100000|2025-03-14 15:45:00|817.13|814.73|813.34|810.94|818.53|816.13|809.76|807.36|0
1741967400000|2025-03-14 15:50:00|813.54|811.14|814.87|812.47|815.07|812.67|808.97|806.57|0
1741967700000|2025-03-14 15:55:00|814.28|811.88|817.46|815.06|818.86|816.46|813.88|811.48|0
1741968000000|2025-03-14 16:00:00|817.66|815.26|813.49|811.09|818.16|815.76|813.49|811.09|0
1741968300000|2025-03-14 16:05:00|813.09|810.69|809.31|806.91|814.68|812.28|809.31|806.91|0
1741968600000|2025-03-14 16:10:00|809.91|807.51|807.04|804.64|810.9|808.5|805.46|803.06|0
1741968900000|2025-03-14 16:15:00|806.45|804.05|804.27|801.87|807.24|804.84|802.09|799.69|0
1741969200000|2025-03-14 16:20:00|804.66|802.26|808.63|806.23|810.51|808.11|804.07|801.67|0
1741969500000|2025-03-14 16:25:00|808.52|806.12|802.28|800.28|810.22|807.82|800.5|798.5|0
1741969800000|2025-03-14 16:30:00|801.88|799.88|806.1|804.1|806.1|804.1|799.87|797.87|0
1741970100000|2025-03-14 16:35:00|805.91|803.91|808.88|806.88|814.44|812.44|805.6|803.6|0
1741970400000|2025-03-14 16:40:00|809.28|807.28|813.46|811.46|815.27|813.27|809.28|807.28|0
1741970700000|2025-03-14 16:45:00|813.26|811.26|813.66|811.66|813.66|811.66|810.67|808.67|0
1741971000000|2025-03-14 16:50:00|814.05|812.05|817.84|815.84|819.63|817.63|813.66|811.66|0
1741971300000|2025-03-14 16:55:00|817.64|815.64|816.93|814.93|818.83|816.83|814.65|812.65|0
1741971600000|2025-03-14 17:00:00|814.85|812.85|816.44|814.44|822.42|820.42|814.85|812.85|0
1741971900000|2025-03-14 17:05:00|816.33|814.33|819.03|817.03|821.62|819.62|815.24|813.24|0
1741972200000|2025-03-14 17:10:00|819.63|817.63|815.44|813.44|819.63|817.63|814.24|812.24|0
1741972500000|2025-03-14 17:15:00|815.24|813.24|814.24|812.24|819.22|817.22|813.45|811.45|0
1741972800000|2025-03-14 17:20:00|813.64|811.64|813.84|811.84|818.12|816.12|813.05|811.05|0
1741973100000|2025-03-14 17:25:00|814.14|812.14|811.85|809.85|816.83|814.83|809.86|807.86|0
1741973400000|2025-03-14 17:30:00|811.65|809.65|809.66|807.66|815.63|813.63|808.47|806.47|0
1741973700000|2025-03-14 17:35:00|809.86|807.86|811.94|809.94|813.04|811.04|806.29|804.29|0
1741974000000|2025-03-14 17:40:00|811.85|809.85|806.68|804.68|812.44|810.44|805.89|803.89|0
1741974300000|2025-03-14 17:45:00|806.08|804.08|806.08|804.08|807.47|805.47|804.3|802.3|0
1741974600000|2025-03-14 17:50:00|806.28|804.28|810.45|808.45|811.44|809.44|806.08|804.08|0
1741974900000|2025-03-14 17:55:00|809.85|807.85|805.29|803.29|810.85|808.85|804.49|802.49|0
1741975200000|2025-03-14 18:00:00|805.68|803.68|811.64|809.64|812.04|810.04|805.29|803.29|0
1741975500000|2025-03-14 18:05:00|811.44|809.44|811.04|809.04|814.02|812.02|809.45|807.45|0
1741975800000|2025-03-14 18:10:00|810.44|808.44|806.07|804.07|812.43|810.43|805.48|803.48|0
1741976100000|2025-03-14 18:15:00|806.37|804.37|806.07|804.07|807.86|805.86|804.29|802.29|0
1741976400000|2025-03-14 18:20:00|805.67|803.67|801.47|799.47|807.26|805.26|800.88|798.88|0
1741976700000|2025-03-14 18:25:00|801.08|799.08|803.85|801.85|806.24|804.24|801.08|799.08|0
1741977000000|2025-03-14 18:30:00|804.45|802.45|811.01|809.01|811.21|809.21|804.25|802.25|0
1741977300000|2025-03-14 18:35:00|810.81|808.81|816|814|816.2|814.2|808.82|806.82|0
1741977600000|2025-03-14 18:40:00|815.8|813.8|814.8|812.8|816.6|814.6|811.61|809.61|0
1741977900000|2025-03-14 18:45:00|815|813|815.2|813.2|818.39|816.39|814.2|812.2|0
1741978200000|2025-03-14 18:50:00|815.39|813.39|813.4|811.4|816.39|814.39|812|810|0
1741978500000|2025-03-14 18:55:00|812.6|810.6|812.01|810.01|813.21|811.21|808.61|806.61|0
1741978800000|2025-03-14 19:00:00|811.41|809.41|814.61|812.61|814.61|812.61|809.31|807.31|0
1741979100000|2025-03-14 19:05:00|814.41|812.41|816.2|814.2|817.4|815.4|813.61|811.61|0
1741979400000|2025-03-14 19:10:00|816.8|814.8|819.2|817.2|819.6|817.6|814.6|812.6|0
1741979700000|2025-03-14 19:15:00|819|817|815.8|813.8|819.2|817.2|814.6|812.6|0
1741980000000|2025-03-14 19:20:00|815.6|813.6|815|813|817.4|815.4|811.8|809.8|0
1741980300000|2025-03-14 19:25:00|815.4|813.4|812|810|816.6|814.6|811.4|809.4|0
1741980600000|2025-03-14 19:30:00|812.2|810.2|814.2|812.2|815.8|813.8|812.2|810.2|0
1741980900000|2025-03-14 19:35:00|813.8|811.8|810.8|808.8|814.6|812.6|810.2|808.2|0
1741981200000|2025-03-14 19:40:00|810.6|808.6|812.99|810.99|813.39|811.39|808.41|806.41|0
1741981500000|2025-03-14 19:45:00|812.79|810.79|817.48|815.48|817.99|815.99|811.4|809.4|0
1741981800000|2025-03-14 19:50:00|817.59|815.59|824.6|822.6|825.6|823.6|811.79|809.79|0
1741982100000|2025-03-14 19:55:00|825.4|823.4|819.39|817.39|827.81|825.81|819.39|817.39|0
1741982400000|2025-03-14 20:00:00|814.79|812.79|813.58|811.58|818.19|816.19|811.39|809.39|0
1741982700000|2025-03-14 20:05:00|813.78|811.78|811.99|809.99|814.58|812.58|811.39|809.39|0
1741983000000|2025-03-14 20:10:00|811.79|809.79|809.99|807.99|812.78|810.78|809.49|807.49|0
1742170500000|2025-03-17 00:15:00|795.96|793.96|796.16|794.16|796.75|794.75|795.37|793.37|0
1742170800000|2025-03-17 00:20:00|796.25|794.25|798.14|796.14|798.14|796.14|793.63|791.63|0
1742171100000|2025-03-17 00:25:00|798.04|796.04|800.32|798.32|800.41|798.41|797.94|795.94|0
1742171400000|2025-03-17 00:30:00|800.12|798.12|802.5|800.5|802.69|800.69|800.12|798.12|0
1742171700000|2025-03-17 00:35:00|802.59|800.59|802.69|800.69|804.08|802.08|802.19|800.19|0
1742172000000|2025-03-17 00:40:00|802.59|800.59|802.49|800.49|803.68|801.68|801.3|799.3|0
1742172300000|2025-03-17 00:45:00|802.29|800.29|803.09|801.09|803.28|801.28|801.99|799.99|0
1742172600000|2025-03-17 00:50:00|803.18|801.18|803.88|801.88|804.87|802.87|802.89|800.89|0
1742172900000|2025-03-17 00:55:00|803.68|801.68|802.29|800.29|804.96|802.96|802.09|800.09|0
1742173200000|2025-03-17 01:00:00|801.89|799.89|802.29|800.29|804.67|802.67|801.89|799.89|0
1742173500000|2025-03-17 01:05:00|802.18|800.18|803.28|801.28|803.57|801.57|801.59|799.59|0
1742173800000|2025-03-17 01:10:00|803.47|801.47|801.78|799.78|803.47|801.47|801.69|799.69|0
1742174100000|2025-03-17 01:15:00|801.69|799.69|803.67|801.67|803.67|801.67|801.19|799.19|0
1742174400000|2025-03-17 01:20:00|803.76|801.76|804.66|802.66|805.45|803.45|803.67|801.67|0
1742174700000|2025-03-17 01:25:00|804.86|802.86|803.66|801.66|804.86|802.86|803.66|801.66|0
1742175000000|2025-03-17 01:30:00|803.76|801.76|803.27|801.27|804.26|802.26|802.67|800.67|0
1742175300000|2025-03-17 01:35:00|803.07|801.07|802.87|800.87|804.06|802.06|802.67|800.67|0
1742175600000|2025-03-17 01:40:00|803.07|801.07|804.55|802.55|804.65|802.65|802.67|800.67|0
1742175900000|2025-03-17 01:45:00|804.65|802.65|805.04|803.04|805.44|803.44|804.05|802.05|0
1742176200000|2025-03-17 01:50:00|804.94|802.94|804.05|802.05|805.04|803.04|802.66|800.66|0
1742176500000|2025-03-17 01:55:00|803.95|801.95|802.86|800.86|804.45|802.45|801.87|799.87|0
1742176800000|2025-03-17 02:00:00|802.76|800.76|800.08|798.08|803.15|801.15|799.49|797.49|0
1742177100000|2025-03-17 02:05:00|800.18|798.18|800.87|798.87|801.47|799.47|799.69|797.69|0
1742177400000|2025-03-17 02:10:00|800.97|798.97|799.49|797.49|800.97|798.97|799.09|797.09|0
1742177700000|2025-03-17 02:15:00|799.68|797.68|801.86|799.86|801.86|799.86|799.38|797.38|0
1742178000000|2025-03-17 02:20:00|801.96|799.96|801.66|799.66|802.15|800.15|801.46|799.46|0
1742178300000|2025-03-17 02:25:00|801.46|799.46|801.66|799.66|801.86|799.86|800.27|798.27|0
1742178600000|2025-03-17 02:30:00|801.86|799.86|800.86|798.86|801.86|799.86|800.86|798.86|0
1742178900000|2025-03-17 02:35:00|800.47|798.47|801.35|799.35|801.46|799.46|800.07|798.07|0
1742179200000|2025-03-17 02:40:00|801.46|799.46|800.56|798.56|801.55|799.55|800.36|798.36|0
1742179500000|2025-03-17 02:45:00|800.66|798.66|800.66|798.66|801.06|799.06|799.67|797.67|0
1742179800000|2025-03-17 02:50:00|800.46|798.46|800.06|798.06|801.25|799.25|799.67|797.67|0
1742180100000|2025-03-17 02:55:00|800.26|798.26|799.86|797.86|801.45|799.45|799.86|797.86|0
1742180400000|2025-03-17 03:00:00|799.67|797.67|797.88|795.88|800.46|798.46|797.88|795.88|0
1742180700000|2025-03-17 03:05:00|797.49|795.49|798.67|796.67|798.87|796.87|797.09|795.09|0
1742181000000|2025-03-17 03:10:00|798.47|796.47|799.86|797.86|800.06|798.06|798.08|796.08|0
1742181300000|2025-03-17 03:15:00|799.95|797.95|799.46|797.46|800.65|798.65|799.26|797.26|0
1742181600000|2025-03-17 03:20:00|799.66|797.66|798.96|796.96|799.66|797.66|798.07|796.07|0
1742181900000|2025-03-17 03:25:00|799.06|797.06|798.76|796.76|799.06|797.06|798.56|796.56|0
1742182200000|2025-03-17 03:30:00|798.96|796.96|798.46|796.46|799.85|797.85|798.07|796.07|0
1742182500000|2025-03-17 03:35:00|798.27|796.27|799.15|797.15|799.15|797.15|798.27|796.27|0
1742182800000|2025-03-17 03:40:00|799.25|797.25|799.15|797.15|799.35|797.35|798.46|796.46|0
1742183100000|2025-03-17 03:45:00|799.25|797.25|800.64|798.64|800.83|798.83|799.05|797.05|0
1742183400000|2025-03-17 03:50:00|800.53|798.53|799.25|797.25|800.64|798.64|799.05|797.05|0
1742183700000|2025-03-17 03:55:00|799.34|797.34|798.85|796.85|799.84|797.84|798.55|796.55|0
1742184000000|2025-03-17 04:00:00|798.45|796.45|800.13|798.13|800.92|798.92|798.45|796.45|0
1742184300000|2025-03-17 04:05:00|800.23|798.23|799.44|797.44|801.52|799.52|798.65|796.65|0
1742184600000|2025-03-17 04:10:00|799.24|797.24|800.03|798.03|800.23|798.23|798.84|796.84|0
1742184900000|2025-03-17 04:15:00|799.93|797.93|799.44|797.44|800.32|798.32|799.24|797.24|0
1742185200000|2025-03-17 04:20:00|799.63|797.63|799.43|797.43|800.12|798.12|799.33|797.33|0
1742185500000|2025-03-17 04:25:00|799.63|797.63|798.24|796.24|799.63|797.63|798.24|796.24|0
1742185800000|2025-03-17 04:30:00|798.05|796.05|798.24|796.24|798.64|796.64|798.04|796.04|0
1742186100000|2025-03-17 04:35:00|798.44|796.44|800.22|798.22|800.42|798.42|798.44|796.44|0
1742186400000|2025-03-17 04:40:00|800.02|798.02|799.62|797.62|800.22|798.22|799.32|797.32|0
1742186700000|2025-03-17 04:45:00|799.52|797.52|799.42|797.42|799.72|797.72|799.23|797.23|0
1742187000000|2025-03-17 04:50:00|799.62|797.62|800.21|798.21|800.21|798.21|799.62|797.62|0
1742187300000|2025-03-17 04:55:00|800.11|798.11|799.42|797.42|800.21|798.21|798.63|796.63|0
1742187600000|2025-03-17 05:00:00|799.51|797.51|799.42|797.42|799.81|797.81|798.82|796.82|0
1742187900000|2025-03-17 05:05:00|799.22|797.22|799.61|797.61|800.1|798.1|799.22|797.22|0
1742188200000|2025-03-17 05:10:00|799.71|797.71|799.81|797.81|800.41|798.41|799.41|797.41|0
1742188500000|2025-03-17 05:15:00|799.9|797.9|800.3|798.3|800.6|798.6|799.81|797.81|0
1742188800000|2025-03-17 05:20:00|800.4|798.4|799.5|797.5|800.5|798.5|799.41|797.41|0
1742189100000|2025-03-17 05:25:00|799.41|797.41|799.8|797.8|800|798|799.21|797.21|0
1742189400000|2025-03-17 05:30:00|799.9|797.9|800.09|798.09|800.4|798.4|799.8|797.8|0
1742189700000|2025-03-17 05:35:00|800.2|798.2|799.6|797.6|800.2|798.2|799.6|797.6|0
1742190000000|2025-03-17 05:40:00|799.8|797.8|799.2|797.2|799.8|797.8|798.61|796.61|0
1742190300000|2025-03-17 05:45:00|799.4|797.4|799.2|797.2|799.5|797.5|798.31|796.31|0
1742190600000|2025-03-17 05:50:00|799.4|797.4|799.2|797.2|799.4|797.4|798.61|796.61|0
1742190900000|2025-03-17 05:55:00|799|797|798.9|796.9|799.4|797.4|798.8|796.8|0
1742191200000|2025-03-17 06:00:00|798.7|796.7|799|797|799.79|797.79|798.7|796.7|0
1742191500000|2025-03-17 06:05:00|798.8|796.8|798.01|796.01|799.09|797.09|797.81|795.81|0
1742191800000|2025-03-17 06:10:00|798.1|796.1|798.2|796.2|798.6|796.6|797.61|795.61|0
1742192100000|2025-03-17 06:15:00|797.81|795.81|795.63|793.63|798|796|795.53|793.53|0
1742192400000|2025-03-17 06:20:00|795.43|793.43|793.85|791.85|795.43|793.43|793.35|791.35|0
1742192700000|2025-03-17 06:25:00|794.05|792.05|793.25|791.25|795.43|793.43|792.66|790.66|0
1742193000000|2025-03-17 06:30:00|793.45|791.45|794.24|792.24|795.23|793.23|793.06|791.06|0
1742193300000|2025-03-17 06:35:00|794.44|792.44|795.23|793.23|795.23|793.23|794.44|792.44|0
1742193600000|2025-03-17 06:40:00|795.03|793.03|795.03|793.03|795.62|793.62|794.83|792.83|0
1742193900000|2025-03-17 06:45:00|794.83|792.83|795.81|793.81|796.61|794.61|794.73|792.73|0
1742194200000|2025-03-17 06:50:00|795.62|793.62|795.22|793.22|795.91|793.91|795.02|793.02|0
1742194500000|2025-03-17 06:55:00|795.42|793.42|795.81|793.81|795.81|793.81|795.02|793.02|0
1742194800000|2025-03-17 07:00:00|795.61|793.61|794.03|792.03|795.61|793.61|793.24|791.24|0
1742195100000|2025-03-17 07:05:00|793.83|791.83|793.83|791.83|794.42|792.42|793.24|791.24|0
1742195400000|2025-03-17 07:10:00|793.63|791.63|793.84|791.84|794.24|792.24|791.27|789.27|0
1742195700000|2025-03-17 07:15:00|793.74|791.74|791.27|789.27|794.24|792.24|790.68|788.68|0
1742196000000|2025-03-17 07:20:00|791.17|789.17|792.65|790.65|792.85|790.85|790.48|788.48|0
1742196300000|2025-03-17 07:25:00|792.85|790.85|794.83|792.83|796.21|794.21|792.85|790.85|0
1742196600000|2025-03-17 07:30:00|795.02|793.02|794.43|792.43|795.42|793.42|793.44|791.44|0
1742196900000|2025-03-17 07:35:00|794.13|792.13|792.05|790.05|794.23|792.23|790.96|788.96|0
1742197200000|2025-03-17 07:40:00|792.15|790.15|793.73|791.73|794.03|792.03|792.05|790.05|0
1742197500000|2025-03-17 07:45:00|793.63|791.63|794.82|792.82|795.81|793.81|793.63|791.63|0
1742197800000|2025-03-17 07:50:00|794.62|792.62|797.01|795.01|798|796|794.62|792.62|0
1742198100000|2025-03-17 07:55:00|797.1|795.1|798.49|796.49|798.99|796.99|796.61|794.61|0
1742198400000|2025-03-17 08:00:00|798.68|796.68|796.21|794.21|799.78|797.78|796.01|794.01|0
1742198700000|2025-03-17 08:05:00|796.31|794.31|797.4|795.4|797.4|795.4|794.04|792.04|0
1742199000000|2025-03-17 08:10:00|797.79|795.79|797.99|795.99|798.98|796.98|795.61|793.61|0
1742199300000|2025-03-17 08:15:00|798.19|796.19|795.71|793.71|798.98|796.98|794.62|792.62|0
1742199600000|2025-03-17 08:20:00|795.61|793.61|800.56|798.56|800.76|798.76|795.51|793.51|0
1742199900000|2025-03-17 08:25:00|800.36|798.36|800.76|798.76|802.15|800.15|800.16|798.16|0
1742200200000|2025-03-17 08:30:00|800.46|798.46|797.39|795.39|800.46|798.46|796.6|794.6|0
1742200500000|2025-03-17 08:35:00|797.59|795.59|800.36|798.36|800.36|798.36|796.99|794.99|0
1742200800000|2025-03-17 08:40:00|800.45|798.45|801.54|799.54|801.55|799.55|799.46|797.46|0
1742201100000|2025-03-17 08:45:00|801.15|799.15|802.74|800.74|803.24|801.24|800.45|798.45|0
1742201400000|2025-03-17 08:50:00|802.94|800.94|802.35|800.35|802.94|800.94|800.96|798.96|0
1742201700000|2025-03-17 08:55:00|802.15|800.15|802.44|800.44|803.73|801.73|800.96|798.96|0
1742202000000|2025-03-17 09:00:00|802.34|800.34|802.53|800.53|802.73|800.73|799.36|797.36|0
1742202300000|2025-03-17 09:05:00|802.93|800.93|800.34|798.34|804.12|802.12|800.34|798.34|0
1742202600000|2025-03-17 09:10:00|800.15|798.15|801.53|799.53|801.73|799.73|798.95|796.95|0
1742202900000|2025-03-17 09:15:00|801.63|799.63|799.55|797.55|801.63|799.63|798.85|796.85|0
1742203200000|2025-03-17 09:20:00|799.74|797.74|800.14|798.14|802.13|800.13|799.35|797.35|0
1742203500000|2025-03-17 09:25:00|800.04|798.04|802.52|800.52|802.72|800.72|799.74|797.74|0
1742203800000|2025-03-17 09:30:00|802.72|800.72|802.72|800.72|803.91|801.91|800.53|798.53|0
1742204100000|2025-03-17 09:35:00|802.61|800.61|803.71|801.71|803.71|801.71|801.13|799.13|0
1742204400000|2025-03-17 09:40:00|803.8|801.8|802.51|800.51|803.91|801.91|802.32|800.32|0
1742204700000|2025-03-17 09:45:00|801.1|799.1|802.65|800.65|803.77|801.77|800.46|798.46|0
1742205000000|2025-03-17 09:50:00|802.45|800.45|800.84|798.84|803|801|796.93|794.93|0
1742205300000|2025-03-17 09:55:00|800.74|798.74|800.62|798.62|801.45|799.45|800.19|798.19|0
1742205600000|2025-03-17 10:00:00|801.52|799.52|801.51|799.51|802.11|800.11|800.42|798.42|0
1742205900000|2025-03-17 10:05:00|802.11|800.11|804.49|802.49|804.69|802.69|800.72|798.72|0
1742206200000|2025-03-17 10:10:00|804.59|802.59|805.68|803.68|806.08|804.08|803.9|801.9|0
1742206500000|2025-03-17 10:15:00|804.27|802.27|805.68|803.68|805.82|803.82|804.02|802.02|0
1742206800000|2025-03-17 10:20:00|805.58|803.58|805.47|803.47|806.06|804.06|804.53|802.53|0
1742207100000|2025-03-17 10:25:00|805.37|803.37|806.68|804.68|806.98|804.98|804.93|802.93|0
1742207400000|2025-03-17 10:30:00|806.48|804.48|807.5|805.5|807.66|805.66|805.37|803.37|0
1742207700000|2025-03-17 10:35:00|807.3|805.3|809.2|807.2|809.41|807.41|806.91|804.91|0
1742208000000|2025-03-17 10:40:00|809.6|807.6|807.22|805.22|809.8|807.8|806.66|804.66|0
1742208300000|2025-03-17 10:45:00|807.33|805.33|811.29|809.29|811.6|809.6|807.3|805.3|0
1742208600000|2025-03-17 10:50:00|811.49|809.49|811.54|809.54|812.08|810.08|811.05|809.05|0
1742208900000|2025-03-17 10:55:00|811.59|809.59|811.27|809.27|812.45|810.45|811.26|809.26|0
1742209200000|2025-03-17 11:00:00|810.88|808.88|815.29|813.29|815.6|813.6|810.88|808.88|0
1742209500000|2025-03-17 11:05:00|815.09|813.09|813.99|811.99|817.18|815.18|809.44|807.44|0
1742209800000|2025-03-17 11:10:00|813.79|811.79|814.54|812.54|815.17|813.17|813.79|811.79|0
1742210100000|2025-03-17 11:15:00|814.84|812.84|815.5|813.5|815.95|813.95|813.84|811.84|0
1742210400000|2025-03-17 11:20:00|815.3|813.3|813.88|811.88|816.86|814.86|813.3|811.3|0
1742210700000|2025-03-17 11:25:00|814.08|812.08|812.43|810.43|814.28|812.28|812.22|810.22|0
1742211000000|2025-03-17 11:30:00|814.32|812.32|812.63|810.63|814.62|812.62|811.83|809.83|0
1742211300000|2025-03-17 11:35:00|812.72|810.72|815.02|813.02|815.22|813.22|812.23|810.23|0
1742211600000|2025-03-17 11:40:00|814.82|812.82|813.82|811.82|817.42|815.42|813.72|811.72|0
1742211900000|2025-03-17 11:45:00|814.42|812.42|811.02|809.02|814.42|812.42|811.02|809.02|0
1742212200000|2025-03-17 11:50:00|811.22|809.22|812.42|810.42|813.22|811.22|810.43|808.43|0
1742212500000|2025-03-17 11:55:00|812.62|810.62|809.92|807.92|813.02|811.02|809.72|807.72|0
1742212800000|2025-03-17 12:00:00|808.57|806.57|804.64|802.64|809.37|807.37|804.14|802.14|0
1742213100000|2025-03-17 12:05:00|804.84|802.84|805.83|803.83|806|804|802.86|800.86|0
1742213400000|2025-03-17 12:10:00|806.03|804.03|805.87|803.87|808|806|805.02|803.02|0
1742213700000|2025-03-17 12:15:00|805.78|803.78|805.42|803.42|808.57|806.57|804.22|802.22|0
1742214000000|2025-03-17 12:20:00|805.52|803.52|806.87|804.87|808.31|806.31|805.07|803.07|0
1742214300000|2025-03-17 12:25:00|806.47|804.47|804.92|802.92|807.61|805.61|804.22|802.22|0
1742214600000|2025-03-17 12:30:00|809.51|807.51|820|818|820|818|804.44|802.44|0
1742214900000|2025-03-17 12:35:00|820.2|818.2|822.1|820.1|822.5|820.5|816.55|814.55|0
1742215200000|2025-03-17 12:40:00|822.5|820.5|826.11|824.11|829.02|827.02|820.69|818.69|0
1742215500000|2025-03-17 12:45:00|826.31|824.31|823.7|821.7|827.52|825.52|823.3|821.3|0
1742215800000|2025-03-17 12:50:00|823.3|821.3|823.9|821.9|825.7|823.7|822.49|820.49|0
1742216100000|2025-03-17 12:55:00|824.1|822.1|823.29|821.29|825.3|823.3|821.69|819.69|0
1742216400000|2025-03-17 13:00:00|823.09|821.09|818.88|816.88|823.29|821.29|818.68|816.68|0
1742216700000|2025-03-17 13:05:00|818.98|816.98|822.29|820.29|822.49|820.49|817.68|815.68|0
1742217000000|2025-03-17 13:10:00|822.49|820.49|821.98|819.98|824.29|822.29|820.68|818.68|0
1742217300000|2025-03-17 13:15:00|822.08|820.08|819.08|817.08|822.18|820.18|818.68|816.68|0
1742217600000|2025-03-17 13:20:00|818.88|816.88|818.07|816.07|819.08|817.08|817.47|815.47|0
1742217900000|2025-03-17 13:25:00|818.47|815.67|819.37|816.57|819.87|817.07|815.87|813.07|0
1742218200000|2025-03-17 13:30:00|819.87|817.07|832.84|830.84|833.9|831.9|816.47|814.47|0
1742218500000|2025-03-17 13:35:00|832.63|830.63|841.88|839.88|842.48|840.48|832.03|830.03|0
1742218800000|2025-03-17 13:40:00|842.08|840.08|844.1|842.1|846.33|844.33|841.07|839.07|0
1742219100000|2025-03-17 13:45:00|844.51|842.51|835.7|833.7|847.75|845.75|835|833|0
1742219400000|2025-03-17 13:50:00|835.61|833.61|846.33|844.33|846.73|844.73|832.48|830.48|0
1742219700000|2025-03-17 13:55:00|846.12|844.12|842.37|840.37|848.15|846.15|841.26|839.26|0
1742220000000|2025-03-17 14:00:00|840.55|838.55|835.29|833.29|843.18|841.18|831.66|829.66|0
1742220300000|2025-03-17 14:05:00|834.68|832.68|839.33|837.33|841.56|839.56|832.26|830.26|0
1742220600000|2025-03-17 14:10:00|838.93|836.93|845.71|843.71|846.93|844.93|838.21|836.21|0
1742220900000|2025-03-17 14:15:00|846.12|844.12|842.26|840.26|846.52|844.52|840.03|838.03|0
1742221200000|2025-03-17 14:20:00|842.06|840.06|843.68|841.68|845.5|843.5|840.64|838.64|0
1742221500000|2025-03-17 14:25:00|843.77|841.77|833.15|831.15|845.5|843.5|832.95|830.95|0
1742221800000|2025-03-17 14:30:00|832.55|830.55|832.36|830.36|835.98|833.98|829.12|827.12|0
1742222100000|2025-03-17 14:35:00|832.56|830.56|838.42|836.42|839.64|837.64|827.51|825.51|0
1742222400000|2025-03-17 14:40:00|838.22|836.22|840.44|838.44|841.26|839.26|835.38|833.38|0
1742222700000|2025-03-17 14:45:00|840.34|838.34|839.61|837.61|841.03|839.03|835.97|833.97|0
1742223000000|2025-03-17 14:50:00|839.51|837.51|832.33|830.33|839.51|837.51|831.53|829.53|0
1742223300000|2025-03-17 14:55:00|832.03|830.03|827.35|825.35|832.03|830.03|825.94|823.94|0
1742223600000|2025-03-17 15:00:00|828.15|826.15|826.74|824.74|832.89|830.89|824.82|822.82|0
1742223900000|2025-03-17 15:05:00|826.94|824.94|828.98|826.98|829.79|827.79|825.02|823.02|0
1742224200000|2025-03-17 15:10:00|829.18|827.18|831.98|829.98|832.79|830.79|825.13|823.13|0
1742224500000|2025-03-17 15:15:00|832.18|830.18|838.21|836.21|838.42|836.42|828.84|826.84|0
1742224800000|2025-03-17 15:20:00|838.01|836.01|836.08|834.08|838.62|836.62|834.56|832.56|0
1742225100000|2025-03-17 15:25:00|835.88|833.88|829.62|827.62|836.69|834.69|829.02|827.02|0
1742225400000|2025-03-17 15:30:00|829.22|827.22|821.97|819.97|832.04|830.04|818.96|816.96|0
1742225700000|2025-03-17 15:35:00|822.37|820.37|822.34|820.34|826.66|824.66|820.56|818.56|0
1742226000000|2025-03-17 15:40:00|822.74|820.74|823.24|821.24|824.75|822.75|820.73|818.73|0
1742226300000|2025-03-17 15:45:00|823.34|821.34|827.85|825.85|828.27|826.27|821.94|819.94|0
1742226600000|2025-03-17 15:50:00|827.64|825.64|830.16|828.16|830.76|828.76|825.43|823.43|0
1742226900000|2025-03-17 15:55:00|830.46|828.46|827.24|825.24|831.47|829.47|825.63|823.63|0
1742227200000|2025-03-17 16:00:00|827.04|825.04|829.86|827.86|830.46|828.46|822.81|820.81|0
1742227500000|2025-03-17 16:05:00|830.06|828.06|836.47|834.47|838.09|836.09|829.85|827.85|0
1742227800000|2025-03-17 16:10:00|836.67|834.67|836.16|834.16|838.49|836.49|833.84|831.84|0
1742228100000|2025-03-17 16:15:00|836.27|834.27|831.22|829.22|836.87|834.87|830.01|828.01|0
1742228400000|2025-03-17 16:20:00|831.42|829.42|829|827|831.82|829.82|826.18|824.18|0
1742228700000|2025-03-17 16:25:00|828.59|826.59|826.98|824.98|830|828|825.97|823.97|0
1742229000000|2025-03-17 16:30:00|827.18|825.18|828.59|826.59|830|828|825.77|823.77|0
1742229300000|2025-03-17 16:35:00|828.99|826.99|831.01|829.01|833.83|831.83|827.58|825.58|0
1742229600000|2025-03-17 16:40:00|830.6|828.6|827.11|825.11|830.6|828.6|825.28|823.28|0
1742229900000|2025-03-17 16:45:00|827|825|830.74|828.74|830.74|828.74|823.88|821.88|0
1742230200000|2025-03-17 16:50:00|831.14|829.14|833.84|831.84|834.34|832.34|828.11|826.11|0
1742230500000|2025-03-17 16:55:00|834.25|832.25|832.83|830.83|835.46|833.46|831.62|829.62|0
1742230800000|2025-03-17 17:00:00|832.43|830.43|828.19|826.19|833.84|831.84|827.58|825.58|0
1742231100000|2025-03-17 17:05:00|828.39|826.39|834.64|832.64|835.05|833.05|828.39|826.39|0
1742231400000|2025-03-17 17:10:00|834.85|832.85|837.07|835.07|837.07|835.07|833.03|831.03|0
1742231700000|2025-03-17 17:15:00|836.87|834.87|836.26|834.26|837.47|835.47|834.84|832.84|0
1742232000000|2025-03-17 17:20:00|836.46|834.46|839.9|837.9|840.71|838.71|834.24|832.24|0
1742232300000|2025-03-17 17:25:00|839.8|837.8|842.68|840.68|844.1|842.1|839.5|837.5|0
1742232600000|2025-03-17 17:30:00|842.88|840.88|845.82|843.82|845.82|843.82|841.26|839.26|0
1742232900000|2025-03-17 17:35:00|846.02|844.02|850.25|848.25|851.21|849.21|844.5|842.5|0
1742233200000|2025-03-17 17:40:00|849.95|847.95|851.78|849.78|853.2|851.2|849.33|847.33|0
1742233500000|2025-03-17 17:45:00|851.57|849.57|851.98|849.98|852.39|850.39|847.91|845.91|0
1742233800000|2025-03-17 17:50:00|852.18|850.18|854.62|852.62|855.24|853.24|851.98|849.98|0
1742234100000|2025-03-17 17:55:00|854.42|852.42|853.2|851.2|855.03|853.03|852.58|850.58|0
1742234400000|2025-03-17 18:00:00|852.99|850.99|854.82|852.82|859.41|857.41|852.99|850.99|0
1742234700000|2025-03-17 18:05:00|855.23|853.23|858.49|856.49|859.11|857.11|854.72|852.72|0
1742235000000|2025-03-17 18:10:00|858.29|856.29|863.8|861.8|864.62|862.62|856.66|854.66|0
1742235300000|2025-03-17 18:15:00|863.39|861.39|864.62|862.62|866.67|864.67|861.96|859.96|0
1742235600000|2025-03-17 18:20:00|864.72|862.72|864.21|862.21|865.44|863.44|861.35|859.35|0
1742235900000|2025-03-17 18:25:00|864.41|862.41|865.84|863.84|867.89|865.89|864|862|0
1742236200000|2025-03-17 18:30:00|865.64|863.64|869.63|867.63|869.74|867.74|864.72|862.72|0
1742236500000|2025-03-17 18:35:00|869.73|867.73|868.3|866.3|869.73|867.73|865.23|863.23|0
1742236800000|2025-03-17 18:40:00|868.5|866.5|868.3|866.3|869.12|867.12|866.46|864.46|0
1742237100000|2025-03-17 18:45:00|868.71|866.71|872.83|870.83|874.47|872.47|867.68|865.68|0
1742237400000|2025-03-17 18:50:00|873.03|871.03|873.03|871.03|875.29|873.29|871.8|869.8|0
1742237700000|2025-03-17 18:55:00|872.92|870.92|870.98|868.98|875.08|873.08|870.98|868.98|0
1742238000000|2025-03-17 19:00:00|870.77|868.77|868.92|866.92|871.8|869.8|867.49|865.49|0
1742238300000|2025-03-17 19:05:00|869.13|867.13|868.1|866.1|871.79|869.79|867.49|865.49|0
1742238600000|2025-03-17 19:10:00|868.31|866.31|867.08|865.08|868.72|866.72|864.83|862.83|0
1742238900000|2025-03-17 19:15:00|866.87|864.87|866.87|864.87|867.28|865.28|864.62|862.62|0
1742239200000|2025-03-17 19:20:00|866.67|864.67|867.48|865.48|869.12|867.12|866.67|864.67|0
1742239500000|2025-03-17 19:25:00|867.69|865.69|869.94|867.94|870.35|868.35|865.84|863.84|0
1742239800000|2025-03-17 19:30:00|869.83|867.83|867.07|865.07|871.79|869.79|866.66|864.66|0
1742240100000|2025-03-17 19:35:00|866.87|864.87|867.07|865.07|869.12|867.12|865.43|863.43|0
1742240400000|2025-03-17 19:40:00|867.27|865.27|868.3|866.3|868.5|866.5|865.43|863.43|0
1742240700000|2025-03-17 19:45:00|868.09|866.09|865.84|863.84|868.91|866.91|865.22|863.22|0
1742241000000|2025-03-17 19:50:00|864.81|862.81|861.74|859.74|867.68|865.68|859.91|857.91|0
1742241300000|2025-03-17 19:55:00|862.15|860.15|853.78|851.78|862.15|860.15|851.75|849.75|0
1742241600000|2025-03-17 20:00:00|852.36|850.36|850.52|848.52|852.36|850.36|848.08|846.08|0
1742241900000|2025-03-17 20:05:00|850.12|848.12|850.11|848.11|851.54|849.54|848.39|846.39|0
1742242200000|2025-03-17 20:10:00|850|848|849.5|847.5|851.33|849.33|849.09|847.09|0
1742242500000|2025-03-17 20:15:00|849|847|849.01|847.01|849.72|847.72|847.69|845.69|0
1742242800000|2025-03-17 20:20:00|848.91|846.91|850.05|848.05|850.85|848.85|848.63|846.63|0
1742243100000|2025-03-17 20:25:00|849.65|847.65|851.74|849.74|851.84|849.84|849.58|847.58|0
1742243400000|2025-03-17 20:30:00|851.54|849.54|851.48|849.48|851.54|849.54|850.64|848.64|0
1742243700000|2025-03-17 20:35:00|851.43|849.43|852.65|850.65|852.73|850.73|851.39|849.39|0
1742244000000|2025-03-17 20:40:00|852.44|850.44|851.28|849.28|852.7|850.7|850.88|848.88|0
1742244300000|2025-03-17 20:45:00|850.77|848.77|851.7|849.7|852.16|850.16|849.96|847.96|0
1742244600000|2025-03-17 20:50:00|851.5|849.5|852.5|850.5|852.68|850.68|851.24|849.24|0
1742244900000|2025-03-17 20:55:00|853.01|850.21|852.16|849.36|853.01|850.21|851.88|849.08|0
1742245200000|2025-03-17 21:00:00|852.24|849.44|852.24|849.44|852.24|849.44|852.18|849.38|0
1742245500000|2025-03-17 21:05:00|852.27|849.47|852.27|849.47|852.33|849.53|852.24|849.44|0
1742245800000|2025-03-17 21:10:00|852.26|849.46|852.21|849.41|852.26|849.46|852.17|849.37|0
1742246100000|2025-03-17 21:15:00|852.24|849.44|852.26|849.46|852.35|849.55|852.24|849.44|0
1742246400000|2025-03-17 21:20:00|852.33|849.53|851.46|848.66|852.47|849.67|851.46|848.66|0
1742246700000|2025-03-17 21:25:00|851.44|848.64|849.94|847.14|852.17|849.37|849.94|847.14|0
1742247000000|2025-03-17 21:30:00|850.3|847.5|851.07|848.27|851.13|848.33|850.3|847.5|0
1742247300000|2025-03-17 21:35:00|850.93|848.13|851.34|848.54|851.46|848.66|850.84|848.04|0
1742247600000|2025-03-17 21:40:00|851.4|848.6|851.36|848.56|851.54|848.74|851.34|848.54|0
1742247900000|2025-03-17 21:45:00|851.54|848.74|851.39|848.59|851.66|848.86|851.34|848.54|0
1742248200000|2025-03-17 21:50:00|851.3|848.5|851.43|848.63|851.48|848.68|851.28|848.48|0
1742248500000|2025-03-17 21:55:00|851.66|848.86|851.45|848.65|851.81|849.01|851.36|848.56|0
1742248800000|2025-03-17 22:00:00|851.38|848.58|854.34|851.54|854.96|852.16|851.38|848.58|0
1742249100000|2025-03-17 22:05:00|854.55|851.75|855.26|852.46|855.36|852.56|854.44|851.64|0
1742249400000|2025-03-17 22:10:00|855.16|852.36|854.54|851.74|856.38|853.58|854.34|851.54|0
1742249700000|2025-03-17 22:15:00|854.34|851.54|853.52|850.72|854.75|851.95|853.52|850.72|0
1742250000000|2025-03-17 22:20:00|852.91|850.11|853.93|851.13|854.13|851.33|852.09|849.29|0
1742250300000|2025-03-17 22:25:00|854.13|851.33|854.54|851.74|855.36|852.56|853.93|851.13|0
1742250600000|2025-03-17 22:30:00|854.95|852.15|856.27|853.47|856.37|853.57|854.74|851.94|0
1742250900000|2025-03-17 22:35:00|856.17|853.37|856.37|853.57|856.99|854.19|855.96|853.16|0
1742251200000|2025-03-17 22:40:00|856.27|853.47|856.57|853.77|856.98|854.18|855.56|852.76|0
1742251500000|2025-03-17 22:45:00|856.67|853.87|855.96|853.16|856.98|854.18|855.35|852.55|0
1742251800000|2025-03-17 22:50:00|856.16|853.36|856.16|853.36|856.57|853.77|855.96|853.16|0
1742252100000|2025-03-17 22:55:00|856.37|853.57|856.57|853.77|856.57|853.77|855.34|852.54|0
1742252400000|2025-03-17 23:00:00|856.87|854.07|855.34|852.54|856.87|854.07|855.14|852.34|0
1742252700000|2025-03-17 23:05:00|855.44|852.64|854.62|851.82|855.44|852.64|854.01|851.21|0
1742253000000|2025-03-17 23:10:00|854.52|851.72|850.95|848.15|855.14|852.34|850.95|848.15|0
1742253300000|2025-03-17 23:15:00|850.85|848.05|852.07|849.27|853.09|850.29|850.65|847.85|0
1742253600000|2025-03-17 23:20:00|852.28|849.48|852.89|850.09|853.3|850.5|851.87|849.07|0
1742253900000|2025-03-17 23:25:00|852.68|849.88|852.48|849.68|852.89|850.09|852.27|849.47|0
1742254200000|2025-03-17 23:30:00|852.57|849.77|852.47|849.67|853.29|850.49|851.86|849.06|0
1742254500000|2025-03-17 23:35:00|852.68|849.88|852.27|849.47|853.09|850.29|852.27|849.47|0
1742254800000|2025-03-17 23:40:00|852.37|849.57|852.88|850.08|853.08|850.28|851.86|849.06|0
1742255100000|2025-03-17 23:45:00|853.08|850.28|853.29|850.49|854.51|851.71|853.08|850.28|0
1742255400000|2025-03-17 23:50:00|853.49|850.69|853.08|850.28|853.49|850.69|852.06|849.26|0
1742255700000|2025-03-17 23:55:00|853.18|850.38|851.85|849.05|853.18|850.38|851.54|848.74|0
1742256000000|2025-03-18 00:00:00|851.54|848.74|851.44|848.64|853.08|850.28|849.91|847.11|0
1742256300000|2025-03-18 00:05:00|851.24|848.44|849.2|846.4|851.44|848.64|848.79|845.99|0
1742256600000|2025-03-18 00:10:00|849.61|846.81|850.22|847.42|850.52|847.72|848.39|845.59|0
1742256900000|2025-03-18 00:15:00|850.49|847.69|847.76|845.76|850.9|848.29|847.56|845.56|0
1742257200000|2025-03-18 00:20:00|848.17|846.17|847.74|845.74|848.75|846.75|847.06|845.06|0
1742257500000|2025-03-18 00:25:00|847.64|845.64|847.83|845.83|847.91|845.91|845.25|843.25|0
1742257800000|2025-03-18 00:30:00|848.48|846.48|848.28|846.28|849.09|847.09|847.56|845.56|0
1742258100000|2025-03-18 00:35:00|848.07|846.07|847.66|845.66|848.07|846.07|846.85|844.85|0
1742258400000|2025-03-18 00:40:00|847.56|845.56|847.46|845.46|848.58|846.58|847.26|845.26|0
1742258700000|2025-03-18 00:45:00|847.26|845.26|848.07|846.07|848.48|846.48|847.26|845.26|0
1742259000000|2025-03-18 00:50:00|847.96|845.96|848.77|846.77|848.88|846.88|847.25|845.25|0
1742259300000|2025-03-18 00:55:00|848.27|846.27|848.27|846.27|849.08|847.08|847.45|845.45|0
1742259600000|2025-03-18 01:00:00|848.47|846.47|847.66|845.66|848.47|846.47|846.84|844.84|0
1742259900000|2025-03-18 01:05:00|847.86|845.86|849.69|847.69|849.89|847.89|847.86|845.86|0
1742260200000|2025-03-18 01:10:00|849.89|847.89|848.87|846.87|850.1|848.1|847.65|845.65|0
1742260500000|2025-03-18 01:15:00|849.28|847.28|847.04|845.04|849.48|847.48|845.41|843.41|0
1742260800000|2025-03-18 01:20:00|847.24|845.24|847.04|845.04|847.24|845.24|846.23|844.23|0
1742261100000|2025-03-18 01:25:00|846.93|844.93|847.24|845.24|847.85|845.85|846.93|844.93|0
1742261400000|2025-03-18 01:30:00|847.13|845.13|843.98|841.98|847.13|845.13|843.27|841.27|0
1742261700000|2025-03-18 01:35:00|843.88|841.88|842.36|840.36|844.19|842.19|841.75|839.75|0
1742262000000|2025-03-18 01:40:00|842.56|840.56|841.95|839.95|843.17|841.17|841.75|839.75|0
1742262300000|2025-03-18 01:45:00|842.05|840.05|840.53|838.53|842.76|840.76|840.22|838.22|0
1742262600000|2025-03-18 01:50:00|840.33|838.33|841.34|839.34|841.34|839.34|840.33|838.33|0
1742262900000|2025-03-18 01:55:00|841.13|839.13|840.22|838.22|841.13|839.13|839.51|837.51|0
1742263200000|2025-03-18 02:00:00|839.88|837.88|841.22|839.22|841.58|839.58|839.05|837.05|0
1742263500000|2025-03-18 02:05:00|841.32|839.32|841.31|839.31|842.25|840.25|841.22|839.22|0
1742263800000|2025-03-18 02:10:00|841.51|839.51|840.75|838.75|841.51|839.51|839.37|837.37|0
1742264100000|2025-03-18 02:15:00|841.13|839.13|840.31|838.31|841.94|839.94|840.31|838.31|0
1742264400000|2025-03-18 02:20:00|840.11|838.11|840.31|838.31|841.42|839.42|839.91|837.91|0
1742264700000|2025-03-18 02:25:00|840.11|838.11|839.7|837.7|841.12|839.12|839.5|837.5|0
1742265000000|2025-03-18 02:30:00|838.95|836.95|840.45|838.45|840.49|838.49|838.61|836.61|0
1742265300000|2025-03-18 02:35:00|840.36|838.36|840.48|838.48|840.98|838.98|839.98|837.98|0
1742265600000|2025-03-18 02:40:00|840.39|838.39|840.32|838.32|840.58|838.58|839.75|837.75|0
1742265900000|2025-03-18 02:45:00|840.53|838.53|841.08|839.08|841.08|839.08|840.13|838.13|0
1742266200000|2025-03-18 02:50:00|840.82|838.82|841.59|839.59|841.69|839.69|840.23|838.23|0
1742266500000|2025-03-18 02:55:00|841.48|839.48|840.77|838.77|841.63|839.63|840.53|838.53|0
1742266800000|2025-03-18 03:00:00|840.71|838.71|840.91|838.91|841.72|839.72|840.7|838.7|0
1742267100000|2025-03-18 03:05:00|840.8|838.8|838.47|836.47|840.91|838.91|837.46|835.46|0
1742267400000|2025-03-18 03:10:00|838.57|836.57|839.28|837.28|839.28|837.28|838.47|836.47|0
1742267700000|2025-03-18 03:15:00|838.88|836.88|837.27|835.27|838.88|836.88|835.91|833.91|0
1742268000000|2025-03-18 03:20:00|837.37|835.37|838.11|836.11|838.21|836.21|836.8|834.8|0
1742268300000|2025-03-18 03:25:00|837.9|835.9|837.73|835.73|837.99|835.99|836.7|834.7|0
1742268600000|2025-03-18 03:30:00|837.62|835.62|837.14|835.14|837.81|835.81|836.69|834.69|0
1742268900000|2025-03-18 03:35:00|836.94|834.94|837.16|835.16|837.38|835.38|836.04|834.04|0
1742269200000|2025-03-18 03:40:00|837.26|835.26|837.23|835.23|837.77|835.77|836.67|834.67|0
1742269500000|2025-03-18 03:45:00|837.17|835.17|836.41|834.41|837.59|835.59|835.11|833.11|0
1742269800000|2025-03-18 03:50:00|836.29|834.29|836.6|834.6|836.91|834.91|835.81|833.81|0
1742270100000|2025-03-18 03:55:00|836.64|834.64|836.11|834.11|837.15|835.15|836.11|834.11|0
1742270400000|2025-03-18 04:00:00|836.24|834.24|836.76|834.76|837.08|835.08|836.04|834.04|0
1742270700000|2025-03-18 04:05:00|836.8|834.8|837.01|835.01|837.88|835.88|836.42|834.42|0
1742271000000|2025-03-18 04:10:00|837.13|835.13|837.94|835.94|838.12|836.12|836.8|834.8|0
1742271300000|2025-03-18 04:15:00|837.83|835.83|838.62|836.62|838.75|836.75|837.57|835.57|0
1742271600000|2025-03-18 04:20:00|838.51|836.51|837.41|835.41|838.8|836.8|837.41|835.41|0
1742271900000|2025-03-18 04:25:00|837.51|835.51|836.97|834.97|837.61|835.61|836.62|834.62|0
1742272200000|2025-03-18 04:30:00|837.11|835.11|837|835|837.73|835.73|836.72|834.72|0
1742272500000|2025-03-18 04:35:00|837.04|835.04|836.25|834.25|837.28|835.28|835.11|833.11|0
1742272800000|2025-03-18 04:40:00|836.04|834.04|834.64|832.64|836.25|834.25|828.46|826.46|0
1742273100000|2025-03-18 04:45:00|834.74|832.74|834.37|832.37|834.74|832.74|833.45|831.45|0
1742273400000|2025-03-18 04:50:00|834.47|832.47|835.03|833.03|837.92|835.92|834.47|832.47|0
1742273700000|2025-03-18 04:55:00|835.15|833.15|834.52|832.52|835.36|833.36|833.3|831.3|0
1742274000000|2025-03-18 05:00:00|834.32|832.32|835.69|833.69|835.85|833.85|834.32|832.32|0
1742274300000|2025-03-18 05:05:00|835.58|833.58|835.91|833.91|836.05|834.05|834.57|832.57|0
1742274600000|2025-03-18 05:10:00|835.81|833.81|836.04|834.04|837.67|835.67|835.44|833.44|0
1742274900000|2025-03-18 05:15:00|836.14|834.14|835.19|833.19|836.66|834.66|835.14|833.14|0
1742275200000|2025-03-18 05:20:00|835.38|833.38|835.13|833.13|835.64|833.64|834.63|832.63|0
1742275500000|2025-03-18 05:25:00|835.02|833.02|834.99|832.99|835.8|833.8|834.41|832.41|0
1742275800000|2025-03-18 05:30:00|834.89|832.89|834.76|832.76|835.09|833.09|834.23|832.23|0
1742276100000|2025-03-18 05:35:00|834.87|832.87|834.68|832.68|835.58|833.58|834.16|832.16|0
1742276400000|2025-03-18 05:40:00|834.79|832.79|834.64|832.64|835.01|833.01|834.18|832.18|0
1742276700000|2025-03-18 05:45:00|834.65|832.65|836.92|834.92|837.44|835.44|834.64|832.64|0
1742277000000|2025-03-18 05:50:00|837.02|835.02|837.21|835.21|837.3|835.3|835.8|833.8|0
1742277300000|2025-03-18 05:55:00|837.41|835.41|837.21|835.21|837.54|835.54|832.93|830.93|0
1742277600000|2025-03-18 06:00:00|837.52|835.52|836.2|834.2|837.52|835.52|835.25|833.25|0
1742277900000|2025-03-18 06:05:00|836.3|834.3|836.52|834.52|836.83|834.83|836.2|834.2|0
1742278200000|2025-03-18 06:10:00|836.41|834.41|837.08|835.08|837.58|835.58|835.69|833.69|0
1742278500000|2025-03-18 06:15:00|836.97|834.97|837.42|835.42|837.46|835.46|836.83|834.83|0
1742278800000|2025-03-18 06:20:00|837.51|835.51|838.84|836.84|839.65|837.65|837.5|835.5|0
1742279100000|2025-03-18 06:25:00|838.74|836.74|839.93|837.93|840.14|838.14|837.8|835.8|0
1742279400000|2025-03-18 06:30:00|839.73|837.73|839.63|837.63|840.16|838.16|838.82|836.82|0
1742279700000|2025-03-18 06:35:00|839.73|837.73|838.95|836.95|840.04|838.04|838.05|836.05|0
1742280000000|2025-03-18 06:40:00|839.05|837.05|841.03|839.03|841.36|839.36|838.95|836.95|0
1742280300000|2025-03-18 06:45:00|841.13|839.13|840.84|838.84|841.26|839.26|840.03|838.03|0
1742280600000|2025-03-18 06:50:00|840.64|838.64|841.28|839.28|842.35|840.35|840.64|838.64|0
1742280900000|2025-03-18 06:55:00|841.38|839.38|841.77|839.77|841.96|839.96|840.7|838.7|0
1742281200000|2025-03-18 07:00:00|841.87|839.87|839.78|837.78|841.87|839.87|839.41|837.41|0
1742281500000|2025-03-18 07:05:00|839.68|837.68|842.83|840.83|843.51|841.51|839.68|837.68|0
1742281800000|2025-03-18 07:10:00|843.03|841.03|839.78|837.78|843.24|841.24|839.45|837.45|0
1742282100000|2025-03-18 07:15:00|839.68|837.68|840.02|838.02|840.64|838.64|839.33|837.33|0
1742282400000|2025-03-18 07:20:00|840.12|838.12|839.95|837.95|840.58|838.58|838.99|836.99|0
1742282700000|2025-03-18 07:25:00|840.01|838.01|842.54|840.54|844.31|842.31|839.67|837.67|0
1742283000000|2025-03-18 07:30:00|842.64|840.64|844.14|842.14|844.6|842.6|841.86|839.86|0
1742283300000|2025-03-18 07:35:00|844.04|842.04|844.02|842.02|844.7|842.7|843.59|841.59|0
1742283600000|2025-03-18 07:40:00|844.22|842.22|843.6|841.6|844.22|842.22|843.08|841.08|0
1742283900000|2025-03-18 07:45:00|844.53|842.53|842.67|840.67|844.64|842.64|842.47|840.47|0
1742284200000|2025-03-18 07:50:00|842.57|840.57|842.47|840.47|843.69|841.69|842.47|840.47|0
1742284500000|2025-03-18 07:55:00|842.26|840.26|842.67|840.67|843.48|841.48|841.65|839.65|0
1742284800000|2025-03-18 08:00:00|842.97|840.97|841.75|839.75|843.07|841.07|840.73|838.73|0
1742285100000|2025-03-18 08:05:00|841.65|839.65|845.71|843.71|846.12|844.12|841.65|839.65|0
1742285400000|2025-03-18 08:10:00|845.81|843.81|846.42|844.42|846.52|844.52|844.59|842.59|0
1742285700000|2025-03-18 08:15:00|846.52|844.52|848.56|846.56|848.65|846.65|846.01|844.01|0
1742286000000|2025-03-18 08:20:00|848.65|846.65|848.65|846.65|850.18|848.18|847.43|845.43|0
1742286300000|2025-03-18 08:25:00|848.45|846.45|849.57|847.57|849.77|847.77|847.54|845.54|0
1742286600000|2025-03-18 08:30:00|849.37|847.37|852.62|850.62|853.24|851.24|849.16|847.16|0
1742286900000|2025-03-18 08:35:00|852.52|850.52|854.76|852.76|854.76|852.76|851.7|849.7|0
1742287200000|2025-03-18 08:40:00|854.66|852.66|849.77|847.77|854.66|852.66|849.77|847.77|0
1742287500000|2025-03-18 08:45:00|849.87|847.87|848.95|846.95|850.18|848.18|847.63|845.63|0
1742287800000|2025-03-18 08:50:00|848.75|846.75|847.83|845.83|849.36|847.36|847.62|845.62|0
1742288100000|2025-03-18 08:55:00|847.72|845.72|851.09|849.09|851.09|849.09|846.81|844.81|0
1742288400000|2025-03-18 09:00:00|851.29|849.29|850.47|848.47|851.9|849.9|849.46|847.46|0
1742288700000|2025-03-18 09:05:00|850.57|848.57|850.27|848.27|850.98|848.98|848.64|846.64|0
1742289000000|2025-03-18 09:10:00|850.16|848.16|851.08|849.08|851.09|849.09|850.16|848.16|0
1742289300000|2025-03-18 09:15:00|850.98|848.98|853.12|851.12|853.53|851.53|850.88|848.88|0
1742289600000|2025-03-18 09:20:00|853.02|851.02|850.67|848.67|853.12|851.12|850.47|848.47|0
1742289900000|2025-03-18 09:25:00|850.47|848.47|851.28|849.28|851.38|849.38|849.45|847.45|0
1742290200000|2025-03-18 09:30:00|851.49|849.49|849.44|847.44|851.89|849.89|849.44|847.44|0
1742290500000|2025-03-18 09:35:00|849.65|847.65|848.63|846.63|850.36|848.36|848.42|846.42|0
1742290800000|2025-03-18 09:40:00|848.83|846.83|849.13|847.13|849.34|847.34|847.4|845.4|0
1742291100000|2025-03-18 09:45:00|849.03|847.03|848.01|846.01|849.64|847.64|846.99|844.99|0
1742291400000|2025-03-18 09:50:00|847.91|845.91|846.68|844.68|848.22|846.22|845.57|843.57|0
1742291700000|2025-03-18 09:55:00|846.58|844.58|844.23|842.23|846.99|844.99|843.93|841.93|0
1742292000000|2025-03-18 10:00:00|844.64|842.64|842.2|840.2|844.74|842.74|841.59|839.59|0
1742292300000|2025-03-18 10:05:00|842.61|840.61|838.44|836.44|842.61|840.61|837.83|835.83|0
1742292600000|2025-03-18 10:10:00|838.64|836.64|838.44|836.44|839.45|837.45|836.01|834.01|0
1742292900000|2025-03-18 10:15:00|838.33|836.33|833.58|831.58|838.64|836.64|830.54|828.54|0
1742293200000|2025-03-18 10:20:00|833.78|831.78|837.93|835.93|838.03|836.03|832.36|830.36|0
1742293500000|2025-03-18 10:25:00|838.64|836.64|838.84|836.84|840.26|838.26|837.62|835.62|0
1742293800000|2025-03-18 10:30:00|838.73|836.73|834.38|832.38|838.84|836.84|832.96|830.96|0
1742294100000|2025-03-18 10:35:00|835.08|833.08|836.61|834.61|836.81|834.81|834.58|832.58|0
1742294400000|2025-03-18 10:40:00|836.81|834.81|838.63|836.63|839.24|837.24|836.61|834.61|0
1742294700000|2025-03-18 10:45:00|839.13|837.13|839.85|837.85|840.66|838.66|838.43|836.43|0
1742295000000|2025-03-18 10:50:00|840.25|838.25|840.45|838.45|840.55|838.55|838.32|836.32|0
1742295300000|2025-03-18 10:55:00|840.35|838.35|841.77|839.77|842.48|840.48|839.23|837.23|0
1742295600000|2025-03-18 11:00:00|842.08|840.08|840.65|838.65|842.28|840.28|840.25|838.25|0
1742295900000|2025-03-18 11:05:00|840.04|838.04|841.67|839.67|842.58|840.58|840.04|838.04|0
1742296200000|2025-03-18 11:10:00|842.07|840.07|843.09|841.09|844.92|842.92|839.23|837.23|0
1742296500000|2025-03-18 11:15:00|843.29|841.29|842.68|840.68|843.69|841.69|840.85|838.85|0
1742296800000|2025-03-18 11:20:00|842.47|840.47|841.28|839.28|843.49|841.49|841.28|839.28|0
1742297100000|2025-03-18 11:25:00|841.48|839.48|838.03|836.03|841.78|839.78|838.03|836.03|0
1742297400000|2025-03-18 11:30:00|838.12|836.12|836.73|834.73|838.12|836.12|836.42|834.42|0
1742297700000|2025-03-18 11:35:00|836.93|834.93|834.7|832.7|837.84|835.84|834.5|832.5|0
1742298000000|2025-03-18 11:40:00|834.5|832.5|836.32|834.32|836.72|834.72|832.88|830.88|0
1742298300000|2025-03-18 11:45:00|836.62|834.62|840.78|838.78|840.98|838.98|836.52|834.52|0
1742298600000|2025-03-18 11:50:00|840.58|838.58|842.4|840.4|842.61|840.61|840.58|838.58|0
1742298900000|2025-03-18 11:55:00|842.3|840.3|843.42|841.42|844.84|842.84|842.3|840.3|0
1742299200000|2025-03-18 12:00:00|842.81|840.81|838.95|836.95|842.9|840.9|838.14|836.14|0
1742299500000|2025-03-18 12:05:00|838.74|836.74|836.51|834.51|840.16|838.16|836.31|834.31|0
1742299800000|2025-03-18 12:10:00|836.31|834.31|838.74|836.74|838.94|836.94|835.6|833.6|0
1742300100000|2025-03-18 12:15:00|838.84|836.84|836.71|834.71|838.94|836.94|835.9|833.9|0
1742300400000|2025-03-18 12:20:00|836.51|834.51|837.82|835.82|838.53|836.53|835.7|833.7|0
1742300700000|2025-03-18 12:25:00|837.72|835.72|840.46|838.46|841.17|839.17|837.52|835.52|0
1742301000000|2025-03-18 12:30:00|840.66|838.66|842.18|840.18|843.71|841.71|839.04|837.04|0
1742301300000|2025-03-18 12:35:00|842.28|840.28|837.51|835.51|842.28|840.28|836.6|834.6|0
1742301600000|2025-03-18 12:40:00|837.21|835.21|837.92|835.92|838.73|836.73|835.89|833.89|0
1742301900000|2025-03-18 12:45:00|837.72|835.72|836.5|834.5|840.35|838.35|835.89|833.89|0
1742302200000|2025-03-18 12:50:00|836.7|834.7|836.5|834.5|837.11|835.11|835.08|833.08|0
1742302500000|2025-03-18 12:55:00|836.39|834.39|830.62|828.62|836.39|834.39|829.71|827.71|0
1742302800000|2025-03-18 13:00:00|830.42|828.42|828.19|826.19|831.23|829.23|827.19|825.19|0
1742303100000|2025-03-18 13:05:00|828.29|826.29|832.64|830.64|832.64|830.64|827.79|825.79|0
1742303400000|2025-03-18 13:10:00|832.44|830.44|832.58|830.58|833.29|831.29|830.86|828.86|0
1742303700000|2025-03-18 13:15:00|832.48|830.48|833.69|831.69|834.91|832.91|829.65|827.65|0
1742304000000|2025-03-18 13:20:00|833.49|831.49|829.44|827.44|833.49|831.49|828.23|826.23|0
1742304300000|2025-03-18 13:25:00|828.84|826.84|832.57|829.77|832.67|829.87|828.84|826.23|0
1742304600000|2025-03-18 13:30:00|833.17|830.37|826.81|824.81|834.5|832.5|826.01|824.01|0
1742304900000|2025-03-18 13:35:00|827.02|825.02|817.11|815.11|827.02|825.02|815.51|813.51|0
1742305200000|2025-03-18 13:40:00|816.91|814.91|808.69|806.69|822.14|820.14|807.89|805.89|0
1742305500000|2025-03-18 13:45:00|808.49|806.49|810.09|808.09|812.89|810.89|803.69|801.69|0
1742305800000|2025-03-18 13:50:00|809.69|807.69|806.06|804.06|812.66|810.66|805.46|803.46|0
1742306100000|2025-03-18 13:55:00|806.46|804.46|801.67|799.67|807.06|805.06|800.47|798.47|0
1742306400000|2025-03-18 14:00:00|801.56|799.56|803.97|801.97|804.37|802.37|797.27|795.27|0
1742306700000|2025-03-18 14:05:00|804.07|802.07|807.63|805.63|809.36|807.36|800.65|798.65|0
1742307000000|2025-03-18 14:10:00|807.73|805.73|798.59|796.59|808.03|806.03|798.39|796.39|0
1742307300000|2025-03-18 14:15:00|798.39|796.39|799.25|797.25|802.24|800.24|797|795|0
1742307600000|2025-03-18 14:20:00|799.45|797.45|805.03|803.03|805.83|803.83|799.25|797.25|0
1742307900000|2025-03-18 14:25:00|805.23|803.23|805.83|803.83|807.23|805.23|803.23|801.23|0
1742308200000|2025-03-18 14:30:00|805.03|803.03|807.12|805.12|807.82|805.82|802.44|800.44|0
1742308500000|2025-03-18 14:35:00|807.02|805.02|810.02|808.02|810.42|808.42|804.92|802.92|0
1742308800000|2025-03-18 14:40:00|810.42|808.42|803.97|801.97|811.82|809.82|802.97|800.97|0
1742309100000|2025-03-18 14:45:00|804.37|802.37|799.91|797.91|804.37|802.37|796.99|794.99|0
1742309400000|2025-03-18 14:50:00|799.6|797.6|803.29|801.29|805.29|803.29|799.6|797.6|0
1742309700000|2025-03-18 14:55:00|803.39|801.39|801.19|799.19|806.89|804.89|799.11|797.11|0
1742310000000|2025-03-18 15:00:00|801.1|799.1|794.53|792.53|802.3|800.3|790.55|788.55|0
1742310300000|2025-03-18 15:05:00|794.92|792.92|793.72|791.72|796.11|794.11|789.56|787.56|0
1742310600000|2025-03-18 15:10:00|794.12|792.12|798.29|796.29|798.98|796.98|792.33|790.33|0
1742310900000|2025-03-18 15:15:00|797.3|795.3|798.13|796.13|799.3|797.3|794.12|792.12|0
1742311200000|2025-03-18 15:20:00|798.23|796.23|794.15|792.15|799.03|797.03|792.87|790.87|0
1742311500000|2025-03-18 15:25:00|794.45|792.45|794.95|792.95|800.42|798.42|794.45|792.45|0
1742311800000|2025-03-18 15:30:00|795.25|793.25|796.24|794.24|798.43|796.43|793.06|791.06|0
1742312100000|2025-03-18 15:35:00|795.84|793.84|800.02|798.02|800.42|798.42|794.74|792.74|0
1742312400000|2025-03-18 15:40:00|800.51|798.51|797.43|795.43|801.61|799.61|795.24|793.24|0
1742312700000|2025-03-18 15:45:00|797.23|795.23|794.61|792.61|799.82|797.82|794.61|792.61|0
1742313000000|2025-03-18 15:50:00|794.81|792.81|791.91|789.91|795|793|791.22|789.22|0
1742313300000|2025-03-18 15:55:00|792.02|790.02|792.55|790.55|793.7|791.7|788.05|786.05|0
1742313600000|2025-03-18 16:00:00|792.75|790.75|796.74|794.74|798.04|796.04|790.95|788.95|0
1742313900000|2025-03-18 16:05:00|796.65|794.65|797.73|795.73|798.44|796.44|795.65|793.65|0
1742314200000|2025-03-18 16:10:00|797.34|795.34|802.78|800.78|804.13|802.13|797.04|795.04|0
1742314500000|2025-03-18 16:15:00|802.98|800.98|797.39|795.39|804.18|802.18|797.08|795.08|0
1742314800000|2025-03-18 16:20:00|797.48|795.48|801.18|799.18|801.18|799.18|797.19|795.19|0
1742315100000|2025-03-18 16:25:00|801.37|799.37|807.77|805.77|807.87|805.87|800.58|798.58|0
1742315400000|2025-03-18 16:30:00|807.97|805.97|804.57|802.57|808.97|806.97|803.97|801.97|0
1742315700000|2025-03-18 16:35:00|805.37|803.37|805.17|803.17|807.37|805.37|801.77|799.77|0
1742316000000|2025-03-18 16:40:00|805.37|803.37|795.68|793.68|806.17|804.17|795.19|793.19|0
1742316300000|2025-03-18 16:45:00|795.38|793.38|794.59|792.59|797.78|795.78|792.8|790.8|0
1742316600000|2025-03-18 16:50:00|794.39|792.39|796.1|794.1|796.1|794.1|789.94|787.94|0
1742316900000|2025-03-18 16:55:00|795.9|793.9|801.98|799.98|805.07|803.07|795.9|793.9|0
1742317200000|2025-03-18 17:00:00|801.69|799.69|801.89|799.89|803.48|801.48|799.89|797.89|0
1742317500000|2025-03-18 17:05:00|801.69|799.69|796.9|794.9|801.78|799.78|793.52|791.52|0
1742317800000|2025-03-18 17:10:00|797.1|795.1|803.08|801.08|804.08|802.08|794.71|792.71|0
1742318100000|2025-03-18 17:15:00|803.28|801.28|795.3|793.3|804.08|802.08|790.93|788.93|0
1742318400000|2025-03-18 17:20:00|795.5|793.5|800.88|798.88|802.48|800.48|795.11|793.11|0
1742318700000|2025-03-18 17:25:00|800.48|798.48|799.58|797.58|804.87|802.87|796.89|794.89|0
1742319000000|2025-03-18 17:30:00|799.88|797.88|800.97|798.97|801.37|799.37|795.3|793.3|0
1742319300000|2025-03-18 17:35:00|801.48|799.48|806.07|804.07|806.87|804.87|799.78|797.78|0
1742319600000|2025-03-18 17:40:00|805.87|803.87|802.47|800.47|806.47|804.47|801.67|799.67|0
1742319900000|2025-03-18 17:45:00|802.07|800.07|804.74|802.74|806.07|804.07|802.07|800.07|0
1742320200000|2025-03-18 17:50:00|804.94|802.94|804.54|802.54|806.74|804.74|803.94|801.94|0
1742320500000|2025-03-18 17:55:00|803.83|801.83|801.14|799.14|803.83|801.83|798.15|796.15|0
1742320800000|2025-03-18 18:00:00|800.94|798.94|794.76|792.76|801.94|799.94|792.97|790.97|0
1742321100000|2025-03-18 18:05:00|794.36|792.36|798|796|798.6|796.6|792.77|790.77|0
1742321400000|2025-03-18 18:10:00|797.8|795.8|793.31|791.31|797.8|795.8|792.62|790.62|0
1742321700000|2025-03-18 18:15:00|793.22|791.22|798.19|796.19|798.39|796.39|793.02|791.02|0
1742322000000|2025-03-18 18:20:00|797.89|795.89|802.78|800.38|804.87|802.87|796.6|794.6|0
1742322300000|2025-03-18 18:25:00|802.98|800.58|798.79|796.39|805.58|803.18|798.19|795.79|0
1742322600000|2025-03-18 18:30:00|799.39|796.99|799.58|797.18|805.18|802.78|798.19|795.79|0
1742322900000|2025-03-18 18:35:00|799.98|797.58|803.4|801|804.8|802.4|799.98|797.58|0
1742323200000|2025-03-18 18:40:00|803.2|800.8|800.4|798|804.19|801.79|798.8|796.4|0
1742323500000|2025-03-18 18:45:00|800.2|797.8|806.79|804.39|807.19|804.79|800.2|797.8|0
1742323800000|2025-03-18 18:50:00|806.39|803.99|806.19|804.19|811.4|809|805.39|802.99|0
1742324100000|2025-03-18 18:55:00|806.79|804.79|805.39|803.39|808.29|806.29|802.79|800.79|0
1742324400000|2025-03-18 19:00:00|805.08|803.08|803.39|801.39|805.39|803.39|800.39|798.39|0
1742324700000|2025-03-18 19:05:00|803.59|801.59|800.78|798.78|804.59|802.59|798.59|796.59|0
1742325000000|2025-03-18 19:10:00|800.59|798.59|802.78|800.78|803.78|801.78|798.79|796.79|0
1742325300000|2025-03-18 19:15:00|802.88|800.88|805.38|803.38|806.78|804.78|801.38|799.38|0
1742325600000|2025-03-18 19:20:00|805.48|803.48|805.38|803.38|807.78|805.78|803.78|801.78|0
1742325900000|2025-03-18 19:25:00|805.58|803.58|803.07|801.07|805.58|803.58|798.98|796.98|0
1742326200000|2025-03-18 19:30:00|803.18|801.18|803.85|801.85|805.18|803.18|800.85|798.85|0
1742326500000|2025-03-18 19:35:00|803.65|801.65|799.85|797.85|803.65|801.65|799.25|797.25|0
1742326800000|2025-03-18 19:40:00|800.25|798.25|798.85|796.85|802.45|800.45|797.25|795.25|0
1742327100000|2025-03-18 19:45:00|799.05|797.05|795.05|793.05|799.65|797.65|792.46|790.46|0
1742327400000|2025-03-18 19:50:00|793.95|791.95|801.44|799.44|804.04|802.04|793.86|791.86|0
1742327700000|2025-03-18 19:55:00|801.64|799.64|801.44|799.44|803.24|801.24|797.64|795.64|0
1742328000000|2025-03-18 20:00:00|804.44|802.44|804.44|802.44|807.85|805.85|803.44|801.44|0
1742328300000|2025-03-18 20:05:00|804.64|802.64|805.64|803.64|805.84|803.84|803.64|801.64|0
1742328600000|2025-03-18 20:10:00|805.84|803.84|804.64|802.64|806.44|804.44|804.44|802.44|0
1742328900000|2025-03-18 20:15:00|804.24|802.24|803.83|801.83|804.84|802.84|803.23|801.23|0
1742329200000|2025-03-18 20:20:00|803.63|801.63|801.63|799.63|803.83|801.83|801.03|799.03|0
1742329500000|2025-03-18 20:25:00|801.83|799.83|802.23|800.23|803.03|801.03|800.83|798.83|0
1742329800000|2025-03-18 20:30:00|802.43|800.43|802.43|800.43|802.83|800.83|801.03|799.03|0
1742330100000|2025-03-18 20:35:00|802.63|800.63|802.22|800.22|802.83|800.83|801.83|799.83|0
1742330400000|2025-03-18 20:40:00|802.42|800.42|801.82|799.82|802.62|800.62|801.82|799.82|0
1742330700000|2025-03-18 20:45:00|802.02|800.02|801.82|799.82|802.42|800.42|801.42|799.42|0
1742331000000|2025-03-18 20:50:00|801.52|799.52|801.82|799.82|802.22|800.22|801.42|799.42|0
1742331300000|2025-03-18 20:55:00|802.22|799.42|801.23|798.43|802.42|799.62|800.31|797.51|0
1742331600000|2025-03-18 21:00:00|801.26|798.46|801.63|798.83|801.63|798.83|801.26|798.46|0
1742331900000|2025-03-18 21:05:00|801.78|798.98|801.72|798.92|802.4|799.6|801.25|798.45|0
1742332200000|2025-03-18 21:10:00|801.75|798.95|801.54|798.74|801.87|799.07|800.78|797.98|0
1742332500000|2025-03-18 21:15:00|801.57|798.77|801.48|798.68|801.71|798.91|801.48|798.68|0
1742332800000|2025-03-18 21:20:00|801.46|798.66|801.39|798.59|801.68|798.88|801.39|798.59|0
1742333100000|2025-03-18 21:25:00|801.42|798.62|801.68|798.88|801.68|798.88|801.42|798.62|0
1742333400000|2025-03-18 21:30:00|801.89|799.09|801.95|799.15|802.01|799.21|801.89|799.09|0
1742333700000|2025-03-18 21:35:00|801.97|799.17|801.91|799.11|801.97|799.17|801.56|798.76|0
1742334000000|2025-03-18 21:40:00|801.86|799.06|802.18|799.38|802.18|799.38|801.82|799.02|0
1742334300000|2025-03-18 21:45:00|802.21|799.41|802.33|799.53|802.47|799.67|802.18|799.38|0
1742334600000|2025-03-18 21:50:00|802.35|799.55|801.85|799.05|802.35|799.55|801.85|799.05|0
1742334900000|2025-03-18 21:55:00|801.91|799.11|802.32|799.52|802.35|799.55|801.91|799.11|0
1742335200000|2025-03-18 22:00:00|801.49|798.69|801.29|798.49|801.89|799.09|799.59|796.79|0
1742335500000|2025-03-18 22:05:00|801.39|798.59|799.69|796.89|801.49|798.69|799.19|796.39|0
1742335800000|2025-03-18 22:10:00|799.79|796.99|797.19|794.39|800.19|797.39|796.29|793.49|0
1742336100000|2025-03-18 22:15:00|797.39|794.59|796.59|793.79|797.99|795.19|796.39|793.59|0
1742336400000|2025-03-18 22:20:00|796.79|793.99|797.88|795.08|797.99|795.19|796.59|793.79|0
1742336700000|2025-03-18 22:25:00|797.79|794.99|794.19|791.39|797.99|795.19|794.19|791.39|0
1742337000000|2025-03-18 22:30:00|794.49|791.69|796.19|793.39|796.39|793.59|794.19|791.39|0
1742337300000|2025-03-18 22:35:00|796.39|793.59|796.98|794.18|797.38|794.58|796.19|793.39|0
1742337600000|2025-03-18 22:40:00|797.18|794.38|799.67|796.87|799.98|797.18|797.18|794.38|0
1742337900000|2025-03-18 22:45:00|799.78|796.98|801.18|798.38|801.58|798.78|799.38|796.58|0
1742338200000|2025-03-18 22:50:00|801.38|798.58|803.37|800.57|803.77|800.97|801.17|798.37|0
1742338500000|2025-03-18 22:55:00|803.57|800.77|801.97|799.17|804.17|801.37|801.67|798.87|0
1742338800000|2025-03-18 23:00:00|802.07|799.27|803.67|800.87|804.07|801.27|802.07|799.27|0
1742339100000|2025-03-18 23:05:00|803.77|800.97|802.97|800.17|803.97|801.17|802.46|799.66|0
1742339400000|2025-03-18 23:10:00|803.06|800.26|802.97|800.17|803.57|800.77|802.86|800.06|0
1742339700000|2025-03-18 23:15:00|802.57|799.77|801.16|798.36|802.57|799.77|800.17|797.37|0
1742340000000|2025-03-18 23:20:00|801.26|798.46|800.56|797.76|801.56|798.76|799.16|796.36|0
1742340300000|2025-03-18 23:25:00|800.46|797.66|800.76|797.96|801.76|798.96|800.36|797.56|0
1742340600000|2025-03-18 23:30:00|800.66|797.86|802.85|800.05|803.76|800.96|799.66|796.86|0
1742340900000|2025-03-18 23:35:00|802.76|799.96|802.96|800.16|803.76|800.96|802.56|799.76|0
1742341200000|2025-03-18 23:40:00|802.85|800.05|802.95|800.15|803.36|800.56|802.36|799.56|0
1742341500000|2025-03-18 23:45:00|802.85|800.05|802.95|800.15|803.95|801.15|802.55|799.75|0
1742341800000|2025-03-18 23:50:00|803.05|800.25|803.35|800.55|804.35|801.55|802.65|799.85|0
1742342100000|2025-03-18 23:55:00|803.25|800.45|803.35|800.55|803.95|801.15|802.45|799.65|0
1742342400000|2025-03-19 00:00:00|803.55|800.75|804.64|801.84|804.85|802.05|802.75|799.95|0
1742342700000|2025-03-19 00:05:00|804.75|801.95|805.35|802.55|805.75|802.95|804.15|801.35|0
1742343000000|2025-03-19 00:10:00|805.15|802.35|805.95|803.15|806.15|803.35|804.84|802.04|0
1742343300000|2025-03-19 00:15:00|806.15|803.35|805.44|803.44|806.35|803.95|804.74|802.74|0
1742343600000|2025-03-19 00:20:00|805.55|803.55|808.05|806.05|808.95|806.95|805.55|803.55|0
1742343900000|2025-03-19 00:25:00|808.15|806.15|809.55|807.55|810.56|808.56|807.55|805.55|0
1742344200000|2025-03-19 00:30:00|809.35|807.35|809.95|807.95|810.36|808.36|808.95|806.95|0
1742344500000|2025-03-19 00:35:00|809.85|807.85|812.16|810.16|812.97|810.97|809.85|807.85|0
1742344800000|2025-03-19 00:40:00|812.06|810.06|813.77|811.77|814.17|812.17|811.76|809.76|0
1742345100000|2025-03-19 00:45:00|813.97|811.97|813.56|811.56|814.37|812.37|813.36|811.36|0
1742345400000|2025-03-19 00:50:00|813.76|811.76|814.77|812.77|816.58|814.58|813.26|811.26|0
1742345700000|2025-03-19 00:55:00|814.57|812.57|813.96|811.96|815.77|813.77|812.96|810.96|0
1742346000000|2025-03-19 01:00:00|814.36|812.36|813.36|811.36|814.36|812.36|812.75|810.75|0
1742346300000|2025-03-19 01:05:00|813.56|811.56|812.35|810.35|814.06|812.06|812.05|810.05|0
1742346600000|2025-03-19 01:10:00|812.55|810.55|812.35|810.35|814.36|812.36|812.35|810.35|0
1742346900000|2025-03-19 01:15:00|812.44|810.44|811.14|809.14|812.55|810.55|810.94|808.94|0
1742347200000|2025-03-19 01:20:00|810.94|808.94|811.74|809.74|812.44|810.44|810.74|808.74|0
1742347500000|2025-03-19 01:25:00|811.64|809.64|812.34|810.34|813.04|811.04|811.64|809.64|0
1742347800000|2025-03-19 01:30:00|812.14|810.14|810.93|808.93|812.34|810.34|809.73|807.73|0
1742348100000|2025-03-19 01:35:00|811.54|809.54|812.46|810.46|812.66|810.66|810.53|808.53|0
1742348400000|2025-03-19 01:40:00|812.25|810.25|812.45|810.45|813.26|811.26|812.05|810.05|0
1742348700000|2025-03-19 01:45:00|812.35|810.35|810.34|808.34|812.86|810.86|810.24|808.24|0
1742349000000|2025-03-19 01:50:00|810.44|808.44|811.45|809.45|812.25|810.25|810.04|808.04|0
1742349300000|2025-03-19 01:55:00|811.34|809.34|811.24|809.24|811.74|809.74|811.04|809.04|0
1742349600000|2025-03-19 02:00:00|811.64|809.64|810.64|808.64|811.64|809.64|810.44|808.44|0
1742349900000|2025-03-19 02:05:00|810.84|808.84|812.04|810.04|812.24|810.24|810.64|808.64|0
1742350200000|2025-03-19 02:10:00|811.94|809.94|811.53|809.53|812.54|810.54|811.24|809.24|0
1742350500000|2025-03-19 02:15:00|811.64|809.64|812.64|810.64|812.84|810.84|811.53|809.53|0
1742350800000|2025-03-19 02:20:00|812.84|810.84|811.84|809.84|812.84|810.84|811.84|809.84|0
1742351100000|2025-03-19 02:25:00|811.93|809.93|811.83|809.83|813.44|811.44|811.83|809.83|0
1742351400000|2025-03-19 02:30:00|811.73|809.73|812.64|810.64|812.64|810.64|811.03|809.03|0
1742351700000|2025-03-19 02:35:00|812.53|810.53|811.73|809.73|812.64|810.64|811.03|809.03|0
1742352000000|2025-03-19 02:40:00|811.43|809.43|811.83|809.83|812.73|810.73|811.23|809.23|0
1742352300000|2025-03-19 02:45:00|811.72|809.72|810.02|808.02|811.72|809.72|809.72|807.72|0
1742352600000|2025-03-19 02:50:00|809.82|807.82|809.62|807.62|810.62|808.62|809.42|807.42|0
1742352900000|2025-03-19 02:55:00|809.71|807.71|809.21|807.21|810.31|808.31|809.21|807.21|0
1742353200000|2025-03-19 03:00:00|809.41|807.41|810.62|808.62|810.82|808.82|809.41|807.41|0
1742353500000|2025-03-19 03:05:00|810.42|808.42|811.02|809.02|811.02|809.02|810.31|808.31|0
1742353800000|2025-03-19 03:10:00|810.91|808.91|811.31|809.31|811.42|809.42|810.71|808.71|0
1742354100000|2025-03-19 03:15:00|811.21|809.21|811.01|809.01|811.62|809.62|811.01|809.01|0
1742354400000|2025-03-19 03:20:00|810.91|808.91|810.3|808.3|811.21|809.21|809.9|807.9|0
1742354700000|2025-03-19 03:25:00|810.41|808.41|809.6|807.6|811.11|809.11|809.6|807.6|0
1742355000000|2025-03-19 03:30:00|809.7|807.7|810.1|808.1|810.1|808.1|809.6|807.6|0
1742355300000|2025-03-19 03:35:00|810|808|808.69|806.69|810|808|808.4|806.4|0
1742355600000|2025-03-19 03:40:00|808.6|806.6|810.44|808.44|810.44|808.44|808.6|806.6|0
1742355900000|2025-03-19 03:45:00|810.34|808.34|810.04|808.04|810.64|808.64|809.84|807.84|0
1742356200000|2025-03-19 03:50:00|810.24|808.24|810.53|808.53|810.84|808.84|810.04|808.04|0
1742356500000|2025-03-19 03:55:00|810.44|808.44|811.13|809.13|811.24|809.24|810.03|808.03|0
1742356800000|2025-03-19 04:00:00|811.04|809.04|809.83|807.83|811.44|809.44|809.63|807.63|0
1742357100000|2025-03-19 04:05:00|809.63|807.63|809.32|807.32|809.93|807.93|808.63|806.63|0
1742357400000|2025-03-19 04:10:00|809.23|807.23|809.03|807.03|809.32|807.32|808.83|806.83|0
1742357700000|2025-03-19 04:15:00|808.92|806.92|807.82|805.82|808.92|806.92|807.72|805.72|0
1742358000000|2025-03-19 04:20:00|807.72|805.72|808.42|806.42|808.42|806.42|807.62|805.62|0
1742358300000|2025-03-19 04:25:00|808.62|806.62|807.42|805.42|808.62|806.62|807.42|805.42|0
1742358600000|2025-03-19 04:30:00|807.51|805.51|807.11|805.11|808.62|806.62|807.11|805.11|0
1742358900000|2025-03-19 04:35:00|807.22|805.22|807.31|805.31|807.62|805.62|807.11|805.11|0
1742359200000|2025-03-19 04:40:00|807.42|805.42|807.01|805.01|807.42|805.42|806.21|804.21|0
1742359500000|2025-03-19 04:45:00|807.11|805.11|807.41|805.41|807.81|805.81|807.01|805.01|0
1742359800000|2025-03-19 04:50:00|807.51|805.51|807.21|805.21|807.61|805.61|806.41|804.41|0
1742360100000|2025-03-19 04:55:00|807.01|805.01|807.21|805.21|807.5|805.5|806.61|804.61|0
1742360400000|2025-03-19 05:00:00|807.3|805.3|806.2|804.2|807.41|805.41|806.01|804.01|0
1742360700000|2025-03-19 05:05:00|806|804|806|804|807|805|805.4|803.4|0
1742361000000|2025-03-19 05:10:00|806.2|804.2|805.9|803.9|807.1|805.1|805.6|803.6|0
1742361300000|2025-03-19 05:15:00|805.8|803.8|806.1|804.1|807|805|805.7|803.7|0
1742361600000|2025-03-19 05:20:00|806.2|804.2|808|806|808|806|806|804|0
1742361900000|2025-03-19 05:25:00|807.8|805.8|809.2|807.2|809.6|807.6|807.8|805.8|0
1742362200000|2025-03-19 05:30:00|809.6|807.6|811|809|811|809|809.4|807.4|0
1742362500000|2025-03-19 05:35:00|811.2|809.2|810.4|808.4|811.6|809.6|809.8|807.8|0
1742362800000|2025-03-19 05:40:00|810.6|808.6|810.39|808.39|810.8|808.8|809.79|807.79|0
1742363100000|2025-03-19 05:45:00|810.8|808.8|807.99|805.99|810.8|808.8|807.99|805.99|0
1742363400000|2025-03-19 05:50:00|808.19|806.19|807.39|805.39|808.59|806.59|807.19|805.19|0
1742363700000|2025-03-19 05:55:00|807.19|805.19|807.38|805.38|807.58|805.58|806.79|804.79|0
1742364000000|2025-03-19 06:00:00|807.18|805.18|807.58|805.58|807.58|805.58|805.78|803.78|0
1742364300000|2025-03-19 06:05:00|807.48|805.48|806.58|804.58|807.58|805.58|805.98|803.98|0
1742364600000|2025-03-19 06:10:00|806.48|804.48|804.78|802.78|806.78|804.78|804.78|802.78|0
1742364900000|2025-03-19 06:15:00|804.67|802.67|804.58|802.58|804.98|802.98|804.38|802.38|0
1742365200000|2025-03-19 06:20:00|804.38|802.38|805.27|803.27|806.38|804.38|804.18|802.18|0
1742365500000|2025-03-19 06:25:00|805.17|803.17|806.37|804.37|806.57|804.57|804.97|802.97|0
1742365800000|2025-03-19 06:30:00|806.47|804.47|806.57|804.57|806.57|804.57|803.37|801.37|0
1742366100000|2025-03-19 06:35:00|806.77|804.77|805.97|803.97|807.57|805.57|805.77|803.77|0
1742366400000|2025-03-19 06:40:00|805.77|803.77|806.37|804.37|806.86|804.86|805.17|803.17|0
1742366700000|2025-03-19 06:45:00|806.46|804.46|806.56|804.56|807.37|805.37|805.97|803.97|0
1742367000000|2025-03-19 06:50:00|805.96|803.96|806.96|804.96|807.16|805.16|805.36|803.36|0
1742367300000|2025-03-19 06:55:00|807.06|805.06|807.36|805.36|807.46|805.46|806.76|804.76|0
1742367600000|2025-03-19 07:00:00|807.16|805.16|803.86|801.86|807.16|805.16|803.26|801.26|0
1742367900000|2025-03-19 07:05:00|803.96|801.96|800.76|798.76|803.96|801.96|800.76|798.76|0
1742368200000|2025-03-19 07:10:00|800.96|798.96|799.16|797.16|802.05|800.05|798.37|796.37|0
1742368500000|2025-03-19 07:15:00|799.56|797.56|804.25|802.25|804.25|802.25|799.56|797.56|0
1742368800000|2025-03-19 07:20:00|804.15|802.15|803.15|801.15|805.05|803.05|802.15|800.15|0
1742369100000|2025-03-19 07:25:00|803.35|801.35|805.15|803.15|805.55|803.55|803.15|801.15|0
1742369400000|2025-03-19 07:30:00|804.75|802.75|804.15|802.15|805.75|803.75|803.75|801.75|0
1742369700000|2025-03-19 07:35:00|803.75|801.75|798.05|796.05|804.35|802.35|797.46|795.46|0
1742370000000|2025-03-19 07:40:00|798.16|796.16|794.77|792.77|799.05|797.05|792.68|790.68|0
1742370300000|2025-03-19 07:45:00|794.37|792.37|796.61|794.61|797.21|795.21|792.77|790.77|0
1742370600000|2025-03-19 07:50:00|796.81|794.81|797.7|795.7|799.3|797.3|796.61|794.61|0
1742370900000|2025-03-19 07:55:00|797.61|795.61|796.21|794.21|797.9|795.9|794.22|792.22|0
1742371200000|2025-03-19 08:00:00|795.61|793.61|799.6|797.6|800.99|798.99|795.61|793.61|0
1742371500000|2025-03-19 08:05:00|799.4|797.4|803.28|801.28|803.79|801.79|798.3|796.3|0
1742371800000|2025-03-19 08:10:00|803.19|801.19|802.39|800.39|803.28|801.28|799.59|797.59|0
1742372100000|2025-03-19 08:15:00|802.59|800.59|802.18|800.18|802.59|800.59|799.29|797.29|0
1742372400000|2025-03-19 08:20:00|801.99|799.99|802.38|800.38|803.98|801.98|801.39|799.39|0
1742372700000|2025-03-19 08:25:00|802.58|800.58|805.58|803.58|806.18|804.18|802.18|800.18|0
1742373000000|2025-03-19 08:30:00|805.78|803.78|809.38|807.38|809.38|807.38|805.18|803.18|0
1742373300000|2025-03-19 08:35:00|809.58|807.58|808.57|806.57|809.98|807.98|808.57|806.57|0
1742373600000|2025-03-19 08:40:00|808.78|806.78|806.57|804.57|808.78|806.78|805.67|803.67|0
1742373900000|2025-03-19 08:45:00|806.37|804.37|807.97|805.97|807.97|805.97|805.27|803.27|0
1742374200000|2025-03-19 08:50:00|807.77|805.77|807.17|805.17|807.97|805.97|805.26|803.26|0
1742374500000|2025-03-19 08:55:00|807.57|805.57|805.37|803.37|807.57|805.57|805.37|803.37|0
1742374800000|2025-03-19 09:00:00|805.46|803.46|804.16|802.16|805.77|803.77|803.37|801.37|0
1742375100000|2025-03-19 09:05:00|803.97|801.97|806.56|804.56|806.76|804.76|803.76|801.76|0
1742375400000|2025-03-19 09:10:00|806.66|804.66|801.66|799.66|806.96|804.96|801.46|799.46|0
1742375700000|2025-03-19 09:15:00|801.96|799.96|802.56|800.56|803.16|801.16|801.36|799.36|0
1742376000000|2025-03-19 09:20:00|802.36|800.36|805.56|803.56|805.56|803.56|802.36|800.36|0
1742376300000|2025-03-19 09:25:00|805.36|803.36|808.16|806.16|808.56|806.56|805.36|803.36|0
1742376600000|2025-03-19 09:30:00|807.76|805.76|810.16|808.16|811.36|809.36|807.35|805.35|0
1742376900000|2025-03-19 09:35:00|809.96|807.96|810.96|808.96|811.36|809.36|809.96|807.96|0
1742377200000|2025-03-19 09:40:00|810.76|808.76|810.95|808.95|811.76|809.76|809.85|807.85|0
1742377500000|2025-03-19 09:45:00|811.15|809.15|811.34|809.34|812.34|810.34|809.33|807.33|0
1742377800000|2025-03-19 09:50:00|810.83|808.83|812.74|810.74|812.74|810.74|810.53|808.53|0
1742378100000|2025-03-19 09:55:00|812.54|810.54|811.93|809.93|812.94|810.94|811.13|809.13|0
1742378400000|2025-03-19 10:00:00|811.83|809.83|813.74|811.74|814.64|812.64|811.73|809.73|0
1742378700000|2025-03-19 10:05:00|813.54|811.54|812.23|810.23|813.94|811.94|811.73|809.73|0
1742379000000|2025-03-19 10:10:00|812.13|810.13|813.54|811.54|814.34|812.34|811.73|809.73|0
1742379300000|2025-03-19 10:15:00|813.33|811.33|813.43|811.43|813.74|811.74|811.93|809.93|0
1742379600000|2025-03-19 10:20:00|813.33|811.33|812.73|810.73|813.83|811.83|812.33|810.33|0
1742379900000|2025-03-19 10:25:00|812.53|810.53|813.53|811.53|813.93|811.93|811.92|809.92|0
1742380200000|2025-03-19 10:30:00|813.73|811.73|814.43|812.43|815.74|813.74|813.33|811.33|0
1742380500000|2025-03-19 10:35:00|814.33|812.33|813|811|815.22|813.22|812.6|810.6|0
1742380800000|2025-03-19 10:40:00|813.2|811.2|811.79|809.79|813.2|811.2|810.99|808.99|0
1742381100000|2025-03-19 10:45:00|811.99|809.99|811.39|809.39|813|811|810.79|808.79|0
1742381400000|2025-03-19 10:50:00|811.19|809.19|810.38|808.38|811.39|809.39|809.58|807.58|0
1742381700000|2025-03-19 10:55:00|810.48|808.48|811.68|809.68|811.88|809.88|809.78|807.78|0
1742382000000|2025-03-19 11:00:00|811.39|809.39|812.19|810.19|812.19|810.19|811.18|809.18|0
1742382300000|2025-03-19 11:05:00|812.08|810.08|812.18|810.18|812.39|810.39|811.78|809.78|0
1742382600000|2025-03-19 11:10:00|812.39|810.39|814.29|812.29|814.49|812.49|811.98|809.98|0
1742382900000|2025-03-19 11:15:00|814.39|812.39|813.48|811.48|814.39|812.39|812.38|810.38|0
1742383200000|2025-03-19 11:20:00|813.39|811.39|813.59|811.59|813.99|811.99|812.38|810.38|0
1742383500000|2025-03-19 11:25:00|813.79|811.79|813.38|811.38|814.59|812.59|812.98|810.98|0
1742383800000|2025-03-19 11:30:00|813.08|811.08|813.08|811.08|813.38|811.38|812.78|810.78|0
1742384100000|2025-03-19 11:35:00|813.28|811.28|815.08|813.08|815.19|813.19|812.78|810.78|0
1742384400000|2025-03-19 11:40:00|814.99|812.99|815.89|813.89|816.19|814.19|814.38|812.38|0
1742384700000|2025-03-19 11:45:00|815.99|813.99|814.58|812.58|815.99|813.99|813.58|811.58|0
1742385000000|2025-03-19 11:50:00|814.38|812.38|813.78|811.78|814.58|812.58|813.57|811.57|0
1742385300000|2025-03-19 11:55:00|813.98|811.98|813.07|811.07|814.78|812.78|808.55|806.55|0
1742385600000|2025-03-19 12:00:00|813.17|811.17|811.36|809.36|814.98|812.98|810.56|808.56|0
1742385900000|2025-03-19 12:05:00|811.16|809.16|810.56|808.56|812.97|810.97|809.95|807.95|0
1742386200000|2025-03-19 12:10:00|810.76|808.76|810.96|808.96|812.26|810.26|810.35|808.35|0
1742386500000|2025-03-19 12:15:00|810.75|808.75|809.35|807.35|813.37|811.37|809.35|807.35|0
1742386800000|2025-03-19 12:20:00|809.55|807.55|807.74|805.74|809.55|807.55|807.34|805.34|0
1742387100000|2025-03-19 12:25:00|807.94|805.94|807.94|805.94|810.15|808.15|806.74|804.74|0
1742387400000|2025-03-19 12:30:00|807.74|805.74|808.94|806.94|809.14|807.14|806.13|804.13|0
1742387700000|2025-03-19 12:35:00|809.34|807.34|806.43|804.43|809.34|807.34|806.33|804.33|0
1742388000000|2025-03-19 12:40:00|806.33|804.33|809.84|807.84|809.94|807.94|805.73|803.73|0
1742388300000|2025-03-19 12:45:00|809.94|807.94|810.74|808.74|811.95|809.95|809.54|807.54|0
1742388600000|2025-03-19 12:50:00|810.54|808.54|811.34|809.34|811.54|809.54|810.34|808.34|0
1742388900000|2025-03-19 12:55:00|811.24|809.24|809.73|807.73|811.24|809.24|808.03|806.03|0
1742389200000|2025-03-19 13:00:00|809.53|807.53|809.33|807.33|811.14|809.14|809.33|807.33|0
1742389500000|2025-03-19 13:05:00|808.93|806.93|809.93|807.93|811.74|809.74|808.93|806.93|0
1742389800000|2025-03-19 13:10:00|809.73|807.73|809.33|807.33|810.13|808.13|807.32|805.32|0
1742390100000|2025-03-19 13:15:00|809.53|807.53|810.13|808.13|811.03|809.03|807.72|805.72|0
1742390400000|2025-03-19 13:20:00|809.93|807.93|810.22|808.22|811.03|809.03|808.52|806.52|0
1742390700000|2025-03-19 13:25:00|810.13|808.13|815.75|812.95|816.15|813.35|808.92|806.12|0
1742391000000|2025-03-19 13:30:00|815.35|813.35|814.54|812.54|818.97|816.97|812.13|810.13|0
1742391300000|2025-03-19 13:35:00|813.94|811.94|815.04|813.04|816.55|814.55|810.32|808.32|0
1742391600000|2025-03-19 13:40:00|815.14|813.14|808.53|806.53|816.45|814.45|805.92|803.92|0
1742391900000|2025-03-19 13:45:00|808.22|806.22|818.78|816.78|821.6|819.6|807.92|805.92|0
1742392200000|2025-03-19 13:50:00|819.18|817.18|827.32|825.32|827.92|825.92|817.57|815.57|0
1742392500000|2025-03-19 13:55:00|827.11|825.11|824.78|822.78|828.93|826.93|824.69|822.69|0
1742392800000|2025-03-19 14:00:00|825.09|823.09|828.99|826.99|830|828|825.09|823.09|0
1742393100000|2025-03-19 14:05:00|828.79|826.79|834.96|832.96|835.68|833.68|828.58|826.58|0
1742393400000|2025-03-19 14:10:00|835.07|833.07|831.7|829.7|835.07|833.07|829.88|827.88|0
1742393700000|2025-03-19 14:15:00|831.9|829.9|833.01|831.01|833.42|831.42|829.67|827.67|0
1742394000000|2025-03-19 14:20:00|833.32|831.32|831.9|829.9|834.34|832.34|831.19|829.19|0
1742394300000|2025-03-19 14:25:00|832.1|830.1|828.45|826.45|833.12|831.12|827.84|825.84|0
1742394600000|2025-03-19 14:30:00|828.65|826.65|829.67|827.67|831.49|829.49|827.03|825.03|0
1742394900000|2025-03-19 14:35:00|829.26|827.26|827.64|825.64|830.88|828.88|827.23|825.23|0
1742395200000|2025-03-19 14:40:00|827.84|825.84|824.2|822.2|829.06|827.06|822.38|820.38|0
1742395500000|2025-03-19 14:45:00|823.99|821.99|825.33|823.33|826.14|824.14|821.16|819.16|0
1742395800000|2025-03-19 14:50:00|825.13|823.13|820.68|818.68|825.43|823.43|819.87|817.87|0
1742396100000|2025-03-19 14:55:00|820.27|818.27|820.07|818.07|822.7|820.7|818.86|816.86|0
1742396400000|2025-03-19 15:00:00|820.47|818.47|823.5|821.5|824.11|822.11|819.26|817.26|0
1742396700000|2025-03-19 15:05:00|823.3|821.3|828.76|826.76|828.96|826.96|822.69|820.69|0
1742397000000|2025-03-19 15:10:00|828.96|826.96|829.25|827.25|830.77|828.77|828.03|826.03|0
1742397300000|2025-03-19 15:15:00|829.55|827.55|822.36|820.36|829.85|827.85|822.16|820.16|0
1742397600000|2025-03-19 15:20:00|822.16|820.16|827.03|825.03|828.86|826.86|821.15|819.15|0
1742397900000|2025-03-19 15:25:00|826.83|824.83|828.65|826.65|830.07|828.07|825.01|823.01|0
1742398200000|2025-03-19 15:30:00|828.86|826.86|830.27|828.27|831.69|829.69|826.83|824.83|0
1742398500000|2025-03-19 15:35:00|830.48|828.48|831.08|829.08|832.3|830.3|828.85|826.85|0
1742398800000|2025-03-19 15:40:00|830.88|828.88|833.88|831.88|834.22|832.22|830.77|828.77|0
1742399100000|2025-03-19 15:45:00|834.08|832.08|835.01|833.01|835.01|833.01|831.35|829.35|0
1742399400000|2025-03-19 15:50:00|835.21|833.21|839.89|837.89|842.14|840.14|835.21|833.21|0
1742399700000|2025-03-19 15:55:00|840.1|838.1|837.85|835.85|840.1|838.1|836.02|834.02|0
1742400000000|2025-03-19 16:00:00|838.06|836.06|838.03|836.03|839.66|837.66|836.81|834.81|0
1742400300000|2025-03-19 16:05:00|838.23|836.23|838.84|836.84|841.69|839.69|837.51|835.51|0
1742400600000|2025-03-19 16:10:00|838.64|836.64|833.96|831.96|839.45|837.45|833.35|831.35|0
1742400900000|2025-03-19 16:15:00|834.36|832.36|833.11|831.11|834.66|832.66|831.48|829.48|0
1742401200000|2025-03-19 16:20:00|832.5|830.5|833.11|831.11|835.34|833.34|831.28|829.28|0
1742401500000|2025-03-19 16:25:00|832.9|830.9|835.75|833.75|836.16|834.16|831.68|829.68|0
1742401800000|2025-03-19 16:30:00|835.55|833.55|833.31|831.31|836.36|834.36|830.66|828.66|0
1742402100000|2025-03-19 16:35:00|833.1|831.1|831.68|829.68|833.71|831.71|830.56|828.56|0
1742402400000|2025-03-19 16:40:00|831.27|829.27|831.88|829.88|832.08|830.08|830.05|828.05|0
1742402700000|2025-03-19 16:45:00|832.08|830.08|830.76|828.76|832.29|830.29|830.25|828.25|0
1742403000000|2025-03-19 16:50:00|830.86|828.86|834.32|832.32|834.32|832.32|829.33|827.33|0
1742403300000|2025-03-19 16:55:00|834.11|832.11|830.65|828.65|834.11|832.11|828.22|826.22|0
1742403600000|2025-03-19 17:00:00|829.64|827.64|828.62|826.62|832.48|830.48|827.4|825.4|0
1742403900000|2025-03-19 17:05:00|828.82|826.82|824.36|822.36|829.43|827.43|823.35|821.35|0
1742404200000|2025-03-19 17:10:00|824.26|822.26|820.11|818.11|825.17|823.17|819.19|817.19|0
1742404500000|2025-03-19 17:15:00|819.9|817.9|821.09|819.09|822.31|820.31|817.46|815.46|0
1742404800000|2025-03-19 17:20:00|820.69|818.69|820.48|818.48|822.81|820.81|820.08|818.08|0
1742405100000|2025-03-19 17:25:00|820.28|818.28|817.86|815.86|820.89|818.89|817.45|815.45|0
1742405400000|2025-03-19 17:30:00|818.06|816.06|817.67|815.67|818.28|816.28|814.12|812.12|0
1742405700000|2025-03-19 17:35:00|817.47|815.47|823.94|821.94|824.15|822.15|817.47|815.47|0
1742406000000|2025-03-19 17:40:00|823.84|821.84|819.23|817.23|824.75|822.75|818.63|816.63|0
1742406300000|2025-03-19 17:45:00|819.13|817.13|813.98|811.98|820.25|818.25|811.76|809.76|0
1742406600000|2025-03-19 17:50:00|813.78|811.78|817.67|815.67|818.77|816.77|813.01|811.01|0
1742406900000|2025-03-19 17:55:00|817.26|815.26|817.4|814.9|818.68|816.68|815.89|813.39|0
1742407200000|2025-03-19 18:00:00|814.38|811.88|825.35|822.85|831.79|829.29|809.14|806.64|0
1742407500000|2025-03-19 18:05:00|825.96|823.46|826.9|824.4|827.92|825.42|816.44|813.94|0
1742407800000|2025-03-19 18:10:00|826.7|824.2|831.5|829|834.76|832.26|826.7|824.2|0
1742408100000|2025-03-19 18:15:00|833.74|831.24|831.66|829.66|836.75|834.75|831.45|829.45|0
1742408400000|2025-03-19 18:20:00|831.25|829.25|830.84|828.84|833.49|831.49|828.29|826.29|0
1742408700000|2025-03-19 18:25:00|830.03|828.03|826.57|824.57|832.67|830.67|824.34|822.34|0
1742409000000|2025-03-19 18:30:00|827.79|825.79|837.77|835.77|844.1|842.1|827.79|825.79|0
1742409300000|2025-03-19 18:35:00|837.56|835.56|834.25|832.25|840.78|838.78|832.21|830.21|0
1742409600000|2025-03-19 18:40:00|834.46|832.46|845.69|843.69|847.74|845.74|831.2|829.2|0
1742409900000|2025-03-19 18:45:00|845.49|843.49|842.99|840.99|847.74|845.74|841.39|839.39|0
1742410200000|2025-03-19 18:50:00|843.29|841.29|852|850|855.9|853.9|842.99|840.99|0
1742410500000|2025-03-19 18:55:00|852.41|850.41|857.13|855.13|859.19|857.19|849.54|847.54|0
1742410800000|2025-03-19 19:00:00|856.61|854.61|862.68|860.68|863.3|861.3|856.61|854.61|0
1742411100000|2025-03-19 19:05:00|862.07|860.07|874.56|872.56|876.01|874.01|861.24|859.24|0
1742411400000|2025-03-19 19:10:00|874.36|872.36|871.35|869.35|878.5|876.5|866.39|864.39|0
1742411700000|2025-03-19 19:15:00|871.66|869.66|865.97|863.97|873.94|871.94|865.26|863.26|0
1742412000000|2025-03-19 19:20:00|866.29|864.29|858.37|856.37|866.7|864.7|854.87|852.87|0
1742412300000|2025-03-19 19:25:00|858.57|856.57|848.34|846.34|859.4|857.4|843.22|841.22|0
1742412600000|2025-03-19 19:30:00|847.72|845.72|854.74|852.74|857.62|855.62|846.49|844.49|0
1742412900000|2025-03-19 19:35:00|855.16|853.16|857.31|855.31|859.68|857.68|848.58|846.58|0
1742413200000|2025-03-19 19:40:00|857.1|855.1|864.22|862.22|865.25|863.25|855.77|853.77|0
1742413500000|2025-03-19 19:45:00|864.01|862.01|857.92|855.92|865.45|863.45|855.77|853.77|0
1742413800000|2025-03-19 19:50:00|853.3|851.3|850.63|848.63|854.33|852.33|845.09|843.09|0
1742414100000|2025-03-19 19:55:00|847.76|845.76|845.3|843.3|848.78|846.78|843.45|841.45|0
1742414400000|2025-03-19 20:00:00|848.17|846.17|850.01|848.01|850.63|848.63|845.91|843.91|0
1742414700000|2025-03-19 20:05:00|849.8|847.8|850.42|848.42|851.24|849.24|848.98|846.98|0
1742415000000|2025-03-19 20:10:00|850.62|848.62|849.19|847.19|850.83|848.83|848.78|846.78|0
1742415300000|2025-03-19 20:15:00|849.39|847.39|848.98|846.98|850.42|848.42|848.36|846.36|0
1742415600000|2025-03-19 20:20:00|848.77|846.77|848.88|846.88|850.52|848.52|848.68|846.68|0
1742415900000|2025-03-19 20:25:00|848.68|846.68|849.08|847.08|849.49|847.49|848.67|846.67|0
1742416200000|2025-03-19 20:30:00|848.98|846.98|848.26|846.26|848.98|846.98|847.65|845.65|0
1742416500000|2025-03-19 20:35:00|848.06|846.06|849.28|847.28|849.28|847.28|848.06|846.06|0
1742416800000|2025-03-19 20:40:00|849.08|847.08|848.05|846.05|849.49|847.49|847.65|845.65|0
1742417100000|2025-03-19 20:45:00|847.44|845.44|848.46|846.46|848.46|846.46|847.03|845.03|0
1742417400000|2025-03-19 20:50:00|848.26|846.26|847.64|845.64|848.46|846.46|847.03|845.03|0
1742417700000|2025-03-19 20:55:00|848.04|845.24|847.99|845.19|848.86|846.06|847.63|844.83|0
1742418000000|2025-03-19 21:00:00|847.93|845.13|848.25|845.45|848.25|845.45|847.92|845.12|0
1742418300000|2025-03-19 21:05:00|848.28|845.48|848.19|845.39|848.59|845.79|848.19|845.39|0
1742418600000|2025-03-19 21:10:00|848.22|845.42|848.73|845.93|848.76|845.96|848.1|845.3|0
1742418900000|2025-03-19 21:15:00|848.76|845.96|848.79|845.99|849.1|846.3|848.46|845.66|0
1742419200000|2025-03-19 21:20:00|848.82|846.02|848.76|845.96|848.85|846.05|848.73|845.93|0
1742419500000|2025-03-19 21:25:00|848.79|845.99|849.12|846.32|849.12|846.32|848.79|845.99|0
1742419800000|2025-03-19 21:30:00|848.85|846.05|848.94|846.14|849.24|846.44|848.85|846.05|0
1742420100000|2025-03-19 21:35:00|848.99|846.19|848.97|846.17|849.3|846.5|848.97|846.17|0
1742420400000|2025-03-19 21:40:00|849.11|846.31|849.02|846.22|849.33|846.53|848.97|846.17|0
1742420700000|2025-03-19 21:45:00|849.06|846.26|849.11|846.31|849.2|846.4|848.69|845.89|0
1742421000000|2025-03-19 21:50:00|849.14|846.34|849.14|846.34|849.14|846.34|849.02|846.22|0
1742421300000|2025-03-19 21:55:00|849.17|846.37|849.2|846.4|849.26|846.46|849.05|846.25|0
1742421600000|2025-03-19 22:00:00|849.14|846.34|850.68|847.88|851.29|848.49|849.14|846.34|0
1742421900000|2025-03-19 22:05:00|850.47|847.67|853.13|850.33|853.34|850.54|849.45|846.65|0
1742422200000|2025-03-19 22:10:00|852.93|850.13|856.83|854.03|856.83|854.03|852.93|850.13|0
1742422500000|2025-03-19 22:15:00|857.03|854.23|855.28|852.48|857.03|854.23|854.87|852.07|0
1742422800000|2025-03-19 22:20:00|855.18|852.38|855.59|852.79|855.8|853|855.18|852.38|0
1742423100000|2025-03-19 22:25:00|855.8|853|856.82|854.02|857.64|854.84|855.59|852.79|0
1742423400000|2025-03-19 22:30:00|856.41|853.61|857.12|854.32|857.44|854.64|855.79|852.99|0
1742423700000|2025-03-19 22:35:00|857.23|854.43|858.46|855.66|858.67|855.87|857.02|854.22|0
1742424000000|2025-03-19 22:40:00|858.67|855.87|858.46|855.66|858.67|855.87|858.46|855.66|0
1742424300000|2025-03-19 22:45:00|858.66|855.86|861.74|858.94|862.16|859.36|858.46|855.66|0
1742424600000|2025-03-19 22:50:00|861.54|858.74|860.51|857.71|862.05|859.25|860.3|857.5|0
1742424900000|2025-03-19 22:55:00|860.72|857.92|859.07|856.27|860.72|857.92|858.25|855.45|0
1742425200000|2025-03-19 23:00:00|859.27|856.47|858.04|855.24|859.99|857.19|857.42|854.62|0
1742425500000|2025-03-19 23:05:00|858.14|855.34|859.27|856.47|859.48|856.68|857.42|854.62|0
1742425800000|2025-03-19 23:10:00|859.16|856.36|857.83|855.03|859.16|856.36|857.63|854.83|0
1742426100000|2025-03-19 23:15:00|858.04|855.24|858.13|855.33|858.86|856.06|857.63|854.83|0
1742426400000|2025-03-19 23:20:00|858.24|855.44|858.75|855.95|858.86|856.06|857.62|854.82|0
1742426700000|2025-03-19 23:25:00|858.86|856.06|859.26|856.46|859.68|856.88|858.85|856.05|0
1742427000000|2025-03-19 23:30:00|859.36|856.56|859.26|856.46|859.47|856.67|857.92|855.12|0
1742427300000|2025-03-19 23:35:00|859.36|856.56|859.88|857.08|860.91|858.11|858.44|855.64|0
1742427600000|2025-03-19 23:40:00|859.98|857.18|860.08|857.28|860.91|858.11|859.47|856.67|0
1742427900000|2025-03-19 23:45:00|860.39|857.59|860.7|857.9|861.11|858.31|860.08|857.28|0
1742428200000|2025-03-19 23:50:00|860.9|858.1|860.9|858.1|861.11|858.31|860.49|857.69|0
1742428500000|2025-03-19 23:55:00|860.69|857.89|862.13|859.33|862.75|859.95|860.49|857.69|0
1742428800000|2025-03-20 00:00:00|862.54|859.74|861.1|858.3|863.47|860.67|860.49|857.69|0
1742429100000|2025-03-20 00:05:00|860.9|858.1|861.31|858.51|861.92|859.12|860.58|857.78|0
1742429400000|2025-03-20 00:10:00|861.1|858.3|860.28|857.48|861.31|858.51|860.07|857.27|0
1742429700000|2025-03-20 00:15:00|859.66|856.86|860.08|858.08|860.49|858.49|859.04|856.24|0
1742430000000|2025-03-20 00:20:00|860.29|858.29|862.14|860.14|862.23|860.23|860.29|858.29|0
1742430300000|2025-03-20 00:25:00|862.23|860.23|863.78|861.78|864.19|862.19|862.23|860.23|0
1742430600000|2025-03-20 00:30:00|863.57|861.57|865.63|863.63|865.63|863.63|862.96|860.96|0
1742430900000|2025-03-20 00:35:00|865.43|863.43|864.6|862.6|865.84|863.84|864.19|862.19|0
1742431200000|2025-03-20 00:40:00|864.81|862.81|865.01|863.01|865.22|863.22|863.98|861.98|0
1742431500000|2025-03-20 00:45:00|865.22|863.22|864.39|862.39|865.83|863.83|864.19|862.19|0
1742431800000|2025-03-20 00:50:00|864.28|862.28|864.6|862.6|864.8|862.8|863.87|861.87|0
1742432100000|2025-03-20 00:55:00|864.39|862.39|864.59|862.59|864.8|862.8|863.77|861.77|0
1742432400000|2025-03-20 01:00:00|864.49|862.49|863.77|861.77|864.69|862.69|863.77|861.77|0
1742432700000|2025-03-20 01:05:00|863.56|861.56|863.45|861.45|864.07|862.07|863.36|861.36|0
1742433000000|2025-03-20 01:10:00|863.35|861.35|865.41|863.41|865.82|863.82|863.35|861.35|0
1742433300000|2025-03-20 01:15:00|865.31|863.31|865.2|863.2|865.41|863.41|864.79|862.79|0
1742433600000|2025-03-20 01:20:00|865.41|863.41|864.79|862.79|865.62|863.62|863.97|861.97|0
1742433900000|2025-03-20 01:25:00|864.58|862.58|863.97|861.97|864.79|862.79|863.86|861.86|0
1742434200000|2025-03-20 01:30:00|863.86|861.86|863.35|861.35|863.86|861.86|862.83|860.83|0
1742434500000|2025-03-20 01:35:00|863.14|861.14|862.93|860.93|863.34|861.34|862.73|860.73|0
1742434800000|2025-03-20 01:40:00|863.03|861.03|862|860|863.55|861.55|861.7|859.7|0
1742435100000|2025-03-20 01:45:00|861.9|859.9|862.11|860.11|862.52|860.52|861.28|859.28|0
1742435400000|2025-03-20 01:50:00|862.31|860.31|861.49|859.49|862.41|860.41|860.66|858.66|0
1742435700000|2025-03-20 01:55:00|861.69|859.69|861.07|859.07|862.31|860.31|860.46|858.46|0
1742436000000|2025-03-20 02:00:00|860.87|858.87|862.51|860.51|863.13|861.13|860.87|858.87|0
1742436300000|2025-03-20 02:05:00|862.72|860.72|862.31|860.31|862.92|860.92|862.1|860.1|0
1742436600000|2025-03-20 02:10:00|862.1|860.1|864.05|862.05|864.36|862.36|860.86|858.86|0
1742436900000|2025-03-20 02:15:00|864.16|862.16|863.95|861.95|864.36|862.36|863.43|861.43|0
1742437200000|2025-03-20 02:20:00|864.15|862.15|864.56|862.56|864.98|862.98|863.74|861.74|0
1742437500000|2025-03-20 02:25:00|864.77|862.77|866.42|864.42|867.65|865.65|864.77|862.77|0
1742437800000|2025-03-20 02:30:00|866.21|864.21|866.42|864.42|867.45|865.45|866|864|0
1742438100000|2025-03-20 02:35:00|866.21|864.21|865.38|863.38|866.21|864.21|864.77|862.77|0
1742438400000|2025-03-20 02:40:00|865.59|863.59|866|864|866.41|864.41|865.59|863.59|0
1742438700000|2025-03-20 02:45:00|866.1|864.1|864.76|862.76|866.21|864.21|864.56|862.56|0
1742439000000|2025-03-20 02:50:00|864.97|862.97|866.82|864.82|867.23|865.23|864.97|862.97|0
1742439300000|2025-03-20 02:55:00|866.61|864.61|866.41|864.41|866.82|864.82|866.2|864.2|0
1742439600000|2025-03-20 03:00:00|866.61|864.61|868.05|866.05|868.26|866.26|866.61|864.61|0
1742439900000|2025-03-20 03:05:00|867.85|865.85|868.88|866.88|869.08|867.08|867.74|865.74|0
1742440200000|2025-03-20 03:10:00|869.08|867.08|870.94|868.94|871.15|869.15|869.08|867.08|0
1742440500000|2025-03-20 03:15:00|871.15|869.15|871.14|869.14|871.56|869.56|870.32|868.32|0
1742440800000|2025-03-20 03:20:00|870.94|868.94|870.11|868.11|870.94|868.94|869.9|867.9|0
1742441100000|2025-03-20 03:25:00|869.9|867.9|869.7|867.7|870.52|868.52|869.7|867.7|0
1742441400000|2025-03-20 03:30:00|869.9|867.9|870.11|868.11|870.11|868.11|869.08|867.08|0
1742441700000|2025-03-20 03:35:00|870|868|869.9|867.9|870.41|868.41|869.69|867.69|0
1742442000000|2025-03-20 03:40:00|869.69|867.69|870.2|868.2|870.72|868.72|869.59|867.59|0
1742442300000|2025-03-20 03:45:00|870.1|868.1|869.07|867.07|870.31|868.31|868.86|866.86|0
1742442600000|2025-03-20 03:50:00|868.86|866.86|868.86|866.86|869.07|867.07|868.66|866.66|0
1742442900000|2025-03-20 03:55:00|868.66|866.66|869.07|867.07|869.07|867.07|868.45|866.45|0
1742443200000|2025-03-20 04:00:00|869.27|867.27|868.45|866.45|869.27|867.27|868.45|866.45|0
1742443500000|2025-03-20 04:05:00|868.65|866.65|868.65|866.65|869.06|867.06|868.55|866.55|0
1742443800000|2025-03-20 04:10:00|868.75|866.75|868.44|866.44|868.86|866.86|868.24|866.24|0
1742444100000|2025-03-20 04:15:00|868.65|866.65|869.06|867.06|869.06|867.06|868.44|866.44|0
1742444400000|2025-03-20 04:20:00|868.85|866.85|869.57|867.57|869.68|867.68|868.85|866.85|0
1742444700000|2025-03-20 04:25:00|869.68|867.68|869.88|867.88|870.3|868.3|869.68|867.68|0
1742445000000|2025-03-20 04:30:00|870.09|868.09|869.88|867.88|870.5|868.5|869.88|867.88|0
1742445300000|2025-03-20 04:35:00|869.98|867.98|868.23|866.23|869.98|867.98|868.02|866.02|0
1742445600000|2025-03-20 04:40:00|868.02|866.02|867.4|865.4|868.23|866.23|867.2|865.2|0
1742445900000|2025-03-20 04:45:00|867.61|865.61|868.02|866.02|868.02|866.02|867.5|865.5|0
1742446200000|2025-03-20 04:50:00|868.43|866.43|868.43|866.43|868.74|866.74|868.22|866.22|0
1742446500000|2025-03-20 04:55:00|868.32|866.32|868.63|866.63|868.63|866.63|868.22|866.22|0
1742446800000|2025-03-20 05:00:00|868.53|866.53|868.01|866.01|868.84|866.84|867.6|865.6|0
1742447100000|2025-03-20 05:05:00|868.11|866.11|868.01|866.01|868.22|866.22|867.39|865.39|0
1742447400000|2025-03-20 05:10:00|868.22|866.22|868.63|866.63|868.63|866.63|868.01|866.01|0
1742447700000|2025-03-20 05:15:00|868.42|866.42|868.42|866.42|868.84|866.84|867.8|865.8|0
1742448000000|2025-03-20 05:20:00|868.01|866.01|868.21|866.21|868.42|866.42|867.39|865.39|0
1742448300000|2025-03-20 05:25:00|868.01|866.01|868.42|866.42|869.04|867.04|868.01|866.01|0
1742448600000|2025-03-20 05:30:00|868.52|866.52|868.83|866.83|869.03|867.03|868.21|866.21|0
1742448900000|2025-03-20 05:35:00|868.93|866.93|868.83|866.83|869.03|867.03|868.21|866.21|0
1742449200000|2025-03-20 05:40:00|868.72|866.72|868.21|866.21|868.83|866.83|867.89|865.89|0
1742449500000|2025-03-20 05:45:00|868.31|866.31|869.03|867.03|869.24|867.24|868|866|0
1742449800000|2025-03-20 05:50:00|869.13|867.13|869.23|867.23|869.65|867.65|869.03|867.03|0
1742450100000|2025-03-20 05:55:00|869.44|867.44|870.06|868.06|870.47|868.47|869.23|867.23|0
1742450400000|2025-03-20 06:00:00|869.85|867.85|870.26|868.26|870.47|868.47|869.02|867.02|0
1742450700000|2025-03-20 06:05:00|870.16|868.16|869.12|867.12|870.26|868.26|869.02|867.02|0
1742451000000|2025-03-20 06:10:00|869.23|867.23|868.3|866.3|869.74|867.74|868.2|866.2|0
1742451300000|2025-03-20 06:15:00|868.4|866.4|868.4|866.4|868.81|866.81|867.99|865.99|0
1742451600000|2025-03-20 06:20:00|868.5|866.5|867.99|865.99|869.02|867.02|867.78|865.78|0
1742451900000|2025-03-20 06:25:00|867.78|865.78|866.13|864.13|867.99|865.99|865.72|863.72|0
1742452200000|2025-03-20 06:30:00|866.34|864.34|866.13|864.13|867.05|865.05|865.51|863.51|0
1742452500000|2025-03-20 06:35:00|865.92|863.92|864.48|862.48|866.13|864.13|864.48|862.48|0
1742452800000|2025-03-20 06:40:00|864.27|862.27|867.15|865.15|867.15|865.15|863.65|861.65|0
1742453100000|2025-03-20 06:45:00|867.36|865.36|865.57|863.57|868.06|866.06|865.57|863.57|0
1742453400000|2025-03-20 06:50:00|865.78|863.78|865.16|863.16|866.19|864.19|864.95|862.95|0
1742453700000|2025-03-20 06:55:00|864.95|862.95|864.33|862.33|865.16|863.16|863.92|861.92|0
1742454000000|2025-03-20 07:00:00|864.12|862.12|866.18|864.18|867.01|865.01|862.48|860.48|0
1742454300000|2025-03-20 07:05:00|866.39|864.39|867.01|865.01|867.01|865.01|865.36|863.36|0
1742454600000|2025-03-20 07:10:00|867.21|865.21|867|865|868.45|866.45|867|865|0
1742454900000|2025-03-20 07:15:00|867.21|865.21|864.74|862.74|867.42|865.42|864.74|862.74|0
1742455200000|2025-03-20 07:20:00|863.91|861.91|865.97|863.97|866.59|864.59|862.98|860.98|0
1742455500000|2025-03-20 07:25:00|865.76|863.76|865.76|863.76|866.69|864.69|865.15|863.15|0
1742455800000|2025-03-20 07:30:00|865.86|863.86|864.32|862.32|865.97|863.97|864.11|862.11|0
1742456100000|2025-03-20 07:35:00|864.11|862.11|864|862|864.32|862.32|863.08|861.08|0
1742456400000|2025-03-20 07:40:00|864.11|862.11|863.7|861.7|864.11|862.11|863.18|861.18|0
1742456700000|2025-03-20 07:45:00|863.8|861.8|863.7|861.7|864.21|862.21|862.46|860.46|0
1742457000000|2025-03-20 07:50:00|863.49|861.49|862.87|860.87|864.52|862.52|862.66|860.66|0
1742457300000|2025-03-20 07:55:00|863.08|861.08|862.97|860.97|863.69|861.69|862.35|860.35|0
1742457600000|2025-03-20 08:00:00|862.87|860.87|865.54|863.54|865.75|863.75|862.87|860.87|0
1742457900000|2025-03-20 08:05:00|865.34|863.34|865.34|863.34|866.99|864.99|864.1|862.1|0
1742458200000|2025-03-20 08:10:00|865.13|863.13|868.84|866.84|868.84|866.84|865.13|863.13|0
1742458500000|2025-03-20 08:15:00|868.63|866.63|868.01|866.01|868.84|866.84|867.19|865.19|0
1742458800000|2025-03-20 08:20:00|868.22|866.22|869.04|867.04|869.25|867.25|868.01|866.01|0
1742459100000|2025-03-20 08:25:00|868.84|866.84|868.63|866.63|869.35|867.35|868.01|866.01|0
1742459400000|2025-03-20 08:30:00|869.04|867.04|869.25|867.25|869.87|867.87|868.01|866.01|0
1742459700000|2025-03-20 08:35:00|869.45|867.45|869.45|867.45|869.66|867.66|868.83|866.83|0
1742460000000|2025-03-20 08:40:00|869.25|867.25|868.21|866.21|869.45|867.45|867.8|865.8|0
1742460300000|2025-03-20 08:45:00|868.01|866.01|868|866|869.04|867.04|866.56|864.56|0
1742460600000|2025-03-20 08:50:00|867.59|865.59|867.8|865.8|867.8|865.8|866.56|864.56|0
1742460900000|2025-03-20 08:55:00|867.69|865.69|866.35|864.35|867.69|865.69|865.53|863.53|0
1742461200000|2025-03-20 09:00:00|866.56|864.56|863.26|861.26|867.07|865.07|863.26|861.26|0
1742461500000|2025-03-20 09:05:00|863.67|861.67|864.29|862.29|866.14|864.14|863.26|861.26|0
1742461800000|2025-03-20 09:10:00|864.49|862.49|862.43|860.43|865.73|863.73|862.43|860.43|0
1742462100000|2025-03-20 09:15:00|862.64|860.64|862.02|860.02|863.05|861.05|860.99|858.99|0
1742462400000|2025-03-20 09:20:00|861.91|859.91|862.22|860.22|862.84|860.84|861.5|859.5|0
1742462700000|2025-03-20 09:25:00|862.43|860.43|856.36|854.36|862.43|860.43|856.05|854.05|0
1742463000000|2025-03-20 09:30:00|856.67|854.67|852.56|850.56|856.87|854.87|851.95|849.95|0
1742463300000|2025-03-20 09:35:00|852.15|850.15|853.38|851.38|854.41|852.41|850.71|848.71|0
1742463600000|2025-03-20 09:40:00|852.97|850.97|851.94|849.94|854.2|852.2|851.74|849.74|0
1742463900000|2025-03-20 09:45:00|851.74|849.74|848.25|846.25|852.15|850.15|848.25|846.25|0
1742464200000|2025-03-20 09:50:00|848.66|846.66|844.96|842.96|850.3|848.3|843.28|841.28|0
1742464500000|2025-03-20 09:55:00|845.16|843.16|846.8|844.8|848.02|846.02|843.93|841.93|0
1742464800000|2025-03-20 10:00:00|847|845|841.89|839.89|847|845|841.27|839.27|0
1742465100000|2025-03-20 10:05:00|841.68|839.68|838.21|836.21|842.7|840.7|838.21|836.21|0
1742465400000|2025-03-20 10:10:00|838.01|836.01|831.78|829.78|838.01|836.01|829.14|827.14|0
1742465700000|2025-03-20 10:15:00|831.17|829.17|815.34|813.34|831.88|829.88|814.73|812.73|0
1742466000000|2025-03-20 10:20:00|814.63|812.63|818.32|815.82|819.94|817.44|808.27|806.27|0
1742466300000|2025-03-20 10:25:00|818.12|815.62|816.52|814.02|821.36|818.86|813.69|811.19|0
1742466600000|2025-03-20 10:30:00|816.92|814.42|819.34|816.84|820.85|818.35|812.98|810.48|0
1742466900000|2025-03-20 10:35:00|820.04|817.54|813.18|810.68|820.45|817.95|811.07|808.57|0
1742467200000|2025-03-20 10:40:00|812.88|810.38|813.94|811.94|816.71|814.21|810.62|808.62|0
1742467500000|2025-03-20 10:45:00|813.84|811.84|818.37|816.37|819.89|817.89|813.64|811.64|0
1742467800000|2025-03-20 10:50:00|818.48|816.48|824.14|822.14|825.76|823.76|818.28|816.28|0
1742468100000|2025-03-20 10:55:00|823.93|821.93|824.94|822.94|826.56|824.56|823.33|821.33|0
1742468400000|2025-03-20 11:00:00|824.84|822.84|825.35|823.35|826.76|824.76|822.92|820.92|0
1742468700000|2025-03-20 11:05:00|825.55|823.55|825.08|823.08|827.17|825.17|824.33|822.33|0
1742469000000|2025-03-20 11:10:00|824.88|822.88|827.71|825.71|828.32|826.32|824.27|822.27|0
1742469300000|2025-03-20 11:15:00|828.12|826.12|830.24|828.24|831.05|829.05|826.9|824.9|0
1742469600000|2025-03-20 11:20:00|830.14|828.14|827.91|825.91|831.97|829.97|827.91|825.91|0
1742469900000|2025-03-20 11:25:00|828.01|826.01|824.87|822.87|829.02|827.02|824.26|822.26|0
1742470200000|2025-03-20 11:30:00|824.97|822.97|827.1|825.1|827.3|825.3|820.83|818.83|0
1742470500000|2025-03-20 11:35:00|827.3|825.3|828.51|826.51|829.93|827.93|827.1|825.1|0
1742470800000|2025-03-20 11:40:00|828.72|826.72|831.15|829.15|831.65|829.65|827.5|825.5|0
1742471100000|2025-03-20 11:45:00|831.35|829.35|831.35|829.35|832.57|830.57|830.34|828.34|0
1742471400000|2025-03-20 11:50:00|831.55|829.55|831.65|829.65|833.79|831.79|831.15|829.15|0
1742471700000|2025-03-20 11:55:00|831.55|829.55|832.77|830.77|833.68|831.68|830.54|828.54|0
1742472000000|2025-03-20 12:00:00|832.86|830.86|832.36|830.36|833.78|831.78|831.14|829.14|0
1742472300000|2025-03-20 12:05:00|832.56|830.56|832.36|830.36|833.78|831.78|831.75|829.75|0
1742472600000|2025-03-20 12:10:00|832.56|830.56|829.51|827.51|832.76|830.76|829.31|827.31|0
1742472900000|2025-03-20 12:15:00|829.72|827.72|829.31|827.31|830.33|828.33|828.3|826.3|0
1742473200000|2025-03-20 12:20:00|829.72|827.72|827.08|825.08|829.92|827.92|826.68|824.68|0
1742473500000|2025-03-20 12:25:00|827.28|825.28|828.09|826.09|828.59|826.59|825.86|823.86|0
1742473800000|2025-03-20 12:30:00|828.29|826.29|829.3|827.3|831.94|829.94|826.97|824.97|0
1742474100000|2025-03-20 12:35:00|829.1|827.1|830.72|828.72|830.93|828.93|827.48|825.48|0
1742474400000|2025-03-20 12:40:00|830.93|828.93|829.5|827.5|831.23|829.23|827.27|825.27|0
1742474700000|2025-03-20 12:45:00|829.3|827.3|826.46|824.46|830.92|828.92|825.45|823.45|0
1742475000000|2025-03-20 12:50:00|826.26|824.26|828.28|826.28|828.89|826.89|825.85|823.85|0
1742475300000|2025-03-20 12:55:00|828.38|826.38|825.85|823.85|828.49|826.49|825.85|823.85|0
1742475600000|2025-03-20 13:00:00|825.45|823.45|822.73|820.73|825.65|823.65|819.98|817.98|0
1742475900000|2025-03-20 13:05:00|822.33|820.33|820.71|818.71|823.34|821.34|819.3|817.3|0
1742476200000|2025-03-20 13:10:00|820.31|818.31|823.43|821.43|823.94|821.94|819.19|817.19|0
1742476500000|2025-03-20 13:15:00|823.34|821.34|823.74|821.74|824.55|822.55|820.1|818.1|0
1742476800000|2025-03-20 13:20:00|823.33|821.33|820.1|818.1|823.54|821.54|819.49|817.49|0
1742477100000|2025-03-20 13:25:00|820.5|817.7|817.67|814.87|823.02|820.22|816.86|814.06|0
1742477400000|2025-03-20 13:30:00|817.27|815.27|826.08|824.08|828.21|826.21|811.73|809.73|0
1742477700000|2025-03-20 13:35:00|825.98|823.98|828.61|826.61|829.22|827.22|824.36|822.36|0
1742478000000|2025-03-20 13:40:00|828.3|826.3|831.7|829.7|834.34|832.34|825.77|823.77|0
1742478300000|2025-03-20 13:45:00|831.9|829.9|834.75|832.75|835.86|833.86|831.29|829.29|0
1742478600000|2025-03-20 13:50:00|834.34|832.34|838.61|836.61|839.63|837.63|833.32|831.32|0
1742478900000|2025-03-20 13:55:00|839.02|837.02|843.98|841.98|844.08|842.08|836.37|834.37|0
1742479200000|2025-03-20 14:00:00|843.16|841.16|855.97|853.97|859.05|857.05|842.55|840.55|0
1742479500000|2025-03-20 14:05:00|855.76|853.76|856.99|854.99|860.49|858.49|852.89|850.89|0
1742479800000|2025-03-20 14:10:00|857.2|855.2|855.96|853.96|858.43|856.43|853.71|851.71|0
1742480100000|2025-03-20 14:15:00|856.58|854.58|860.72|858.72|864.59|862.59|851.65|849.65|0
1742480400000|2025-03-20 14:20:00|860.31|858.31|865.97|863.97|867.53|865.53|858.05|856.05|0
1742480700000|2025-03-20 14:25:00|865.88|863.88|866.29|864.29|870.83|868.83|865.05|863.05|0
1742481000000|2025-03-20 14:30:00|866.49|864.49|863.19|861.19|866.91|864.91|862.78|860.78|0
1742481300000|2025-03-20 14:35:00|862.99|860.99|866.79|864.79|871.12|869.12|860.72|858.72|0
1742481600000|2025-03-20 14:40:00|865.96|863.96|872.78|870.78|874.64|872.64|865.75|863.75|0
1742481900000|2025-03-20 14:45:00|873.29|871.29|873.19|871.19|875.26|873.26|871.74|869.74|0
1742482200000|2025-03-20 14:50:00|872.98|870.98|868.85|866.85|872.98|870.98|866.88|864.88|0
1742482500000|2025-03-20 14:55:00|868.43|866.43|866.16|864.16|869.47|867.47|863.69|861.69|0
1742482800000|2025-03-20 15:00:00|865.43|863.43|863.89|861.89|866.99|864.99|860.9|858.9|0
1742483100000|2025-03-20 15:05:00|863.68|861.68|867.81|865.81|867.81|865.81|861.42|859.42|0
1742483400000|2025-03-20 15:10:00|867.19|865.19|867.39|865.39|869.25|867.25|865.02|863.02|0
1742483700000|2025-03-20 15:15:00|867.08|865.08|861|859|868.01|866.01|860.59|858.59|0
1742484000000|2025-03-20 15:20:00|861.3|859.3|862.75|860.75|864.3|862.3|859.56|857.56|0
1742484300000|2025-03-20 15:25:00|862.44|860.44|861.61|859.61|864.09|862.09|860.17|858.17|0
1742484600000|2025-03-20 15:30:00|861.41|859.41|854.66|852.66|862.64|860.64|853.22|851.22|0
1742484900000|2025-03-20 15:35:00|854.45|852.45|857.15|855.15|857.77|855.77|850.55|848.55|0
1742485200000|2025-03-20 15:40:00|857.36|855.36|862.5|860.5|863.43|861.43|857.25|855.25|0
1742485500000|2025-03-20 15:45:00|862.3|860.3|864.77|862.77|866.22|864.22|859.83|857.83|0
1742485800000|2025-03-20 15:50:00|864.98|862.98|864.04|862.04|865.6|863.6|861.27|859.27|0
1742486100000|2025-03-20 15:55:00|863.94|861.94|854.68|852.68|863.94|861.94|853.86|851.86|0
1742486400000|2025-03-20 16:00:00|853.65|851.65|857.14|855.14|863.74|861.74|852.62|850.62|0
1742486700000|2025-03-20 16:05:00|857.35|855.35|853.44|851.44|858.79|856.79|851.59|849.59|0
1742487000000|2025-03-20 16:10:00|853.65|851.65|853.44|851.44|854.26|852.26|847.49|845.49|0
1742487300000|2025-03-20 16:15:00|853.03|851.03|851.18|849.18|853.03|851.03|849.13|847.13|0
1742487600000|2025-03-20 16:20:00|850.97|848.97|846.67|844.67|850.97|848.97|846.26|844.26|0
1742487900000|2025-03-20 16:25:00|845.85|843.85|838.4|836.4|848.51|846.51|836.76|834.76|0
1742488200000|2025-03-20 16:30:00|838.6|836.6|839.24|837.24|843.51|841.51|838.4|836.4|0
1742488500000|2025-03-20 16:35:00|839.04|837.04|843.94|841.94|845.79|843.79|837.41|835.41|0
1742488800000|2025-03-20 16:40:00|844.15|842.15|838.02|836.02|844.15|842.15|836.38|834.38|0
1742489100000|2025-03-20 16:45:00|838.63|836.63|834.75|832.75|840.56|838.56|834.44|832.44|0
1742489400000|2025-03-20 16:50:00|834.95|832.95|842.47|840.47|842.68|840.68|834.14|832.14|0
1742489700000|2025-03-20 16:55:00|842.37|840.37|836.97|834.97|843.7|841.7|835.95|833.95|0
1742490000000|2025-03-20 17:00:00|836.76|834.76|841.65|839.65|841.75|839.75|836.35|834.35|0
1742490300000|2025-03-20 17:05:00|841.86|839.86|846.96|844.96|848.19|846.19|841.04|839.04|0
1742490600000|2025-03-20 17:10:00|847.17|845.17|845.74|843.74|847.99|845.99|843.49|841.49|0
1742490900000|2025-03-20 17:15:00|845.94|843.94|843.28|841.28|846.24|844.24|839.81|837.81|0
1742491200000|2025-03-20 17:20:00|843.49|841.49|834.53|832.53|843.69|841.69|833.92|831.92|0
1742491500000|2025-03-20 17:25:00|834.94|832.94|826.6|824.6|835.35|833.35|826.19|824.19|0
1742491800000|2025-03-20 17:30:00|826.8|824.8|831.98|829.98|834.12|832.12|825.99|823.99|0
1742492100000|2025-03-20 17:35:00|831.57|829.57|836.37|834.37|836.98|834.98|829.03|827.03|0
1742492400000|2025-03-20 17:40:00|835.96|833.96|836.77|834.77|836.77|834.77|831.89|829.89|0
1742492700000|2025-03-20 17:45:00|836.57|834.57|835.55|833.55|840.82|838.82|834.53|832.53|0
1742493000000|2025-03-20 17:50:00|835.14|833.14|830.25|828.25|836.16|834.16|830.25|828.25|0
1742493300000|2025-03-20 17:55:00|830.04|828.04|829.9|827.9|831.36|829.36|825.65|823.65|0
1742493600000|2025-03-20 18:00:00|829.29|827.29|830.71|828.71|832.75|830.75|829.09|827.09|0
1742493900000|2025-03-20 18:05:00|830.31|828.31|832.24|830.24|833.77|831.77|829.49|827.49|0
1742494200000|2025-03-20 18:10:00|832.34|830.34|833.97|831.97|837.85|835.85|832.34|830.34|0
1742494500000|2025-03-20 18:15:00|833.77|831.77|832.91|830.91|835.6|833.6|832.71|830.71|0
1742494800000|2025-03-20 18:20:00|832.3|830.3|828.23|826.23|832.51|830.51|826.4|824.4|0
1742495100000|2025-03-20 18:25:00|828.43|826.43|820.57|818.57|829.04|827.04|820.17|818.17|0
1742495400000|2025-03-20 18:30:00|820.47|818.47|819.47|817.47|821.1|819.1|817.53|815.53|0
1742495700000|2025-03-20 18:35:00|819.27|817.27|825.51|823.51|826.53|824.53|819.27|817.27|0
1742496000000|2025-03-20 18:40:00|825.71|823.71|820.44|818.44|826.12|824.12|819.53|817.53|0
1742496300000|2025-03-20 18:45:00|820.54|818.54|826.74|824.74|826.74|824.74|819.84|817.84|0
1742496600000|2025-03-20 18:50:00|826.54|824.54|834.28|832.28|835.09|833.09|826.33|824.33|0
1742496900000|2025-03-20 18:55:00|834.68|832.68|822.04|820.04|835.09|833.09|821.02|819.02|0
1742497200000|2025-03-20 19:00:00|821.63|819.63|827.13|825.13|830.19|828.19|821.63|819.63|0
1742497500000|2025-03-20 19:05:00|827.74|825.74|826.02|824.02|830.92|828.92|825.62|823.62|0
1742497800000|2025-03-20 19:10:00|825.21|823.21|828.87|826.87|831.53|829.53|825.21|823.21|0
1742498100000|2025-03-20 19:15:00|828.97|826.97|832.55|830.55|833.98|831.98|827.95|825.95|0
1742498400000|2025-03-20 19:20:00|832.34|830.34|834.59|832.59|837.65|835.65|832.34|830.34|0
1742498700000|2025-03-20 19:25:00|835|833|823.36|821.36|835|833|822.75|820.75|0
1742499000000|2025-03-20 19:30:00|823.77|821.77|828.34|826.34|830.5|828.5|823.77|821.77|0
1742499300000|2025-03-20 19:35:00|827.52|825.52|829.15|827.15|833.65|831.65|827.42|825.42|0
1742499600000|2025-03-20 19:40:00|828.95|826.95|833.85|831.85|834.05|832.05|828.54|826.54|0
1742499900000|2025-03-20 19:45:00|833.64|831.64|839.17|837.17|839.37|837.37|833.64|831.64|0
1742500200000|2025-03-20 19:50:00|837.12|835.12|833.03|831.03|838.04|836.04|830.17|828.17|0
1742500500000|2025-03-20 19:55:00|836.3|834.3|831.39|829.39|839.67|837.67|828.54|826.54|0
1742500800000|2025-03-20 20:00:00|831.19|829.19|834.05|832.05|834.25|832.25|831.19|829.19|0
1742501100000|2025-03-20 20:05:00|833.84|831.84|833.64|831.64|834.25|832.25|831.59|829.59|0
1742501400000|2025-03-20 20:10:00|833.84|831.84|833.43|831.43|834.86|832.86|833.32|831.32|0
1742501700000|2025-03-20 20:15:00|834.25|832.25|834.65|832.65|835.27|833.27|833.84|831.84|0
1742502000000|2025-03-20 20:20:00|834.86|832.86|833.83|831.83|834.86|832.86|833.22|831.22|0
1742502300000|2025-03-20 20:25:00|834.04|832.04|834.65|832.65|835.26|833.26|833.43|831.43|0
1742502600000|2025-03-20 20:30:00|834.54|832.54|834.24|832.24|834.85|832.85|834.04|832.04|0
1742502900000|2025-03-20 20:35:00|834.04|832.04|833.01|831.01|834.24|832.24|833.01|831.01|0
1742503200000|2025-03-20 20:40:00|833.22|831.22|833.21|831.21|833.42|831.42|832.6|830.6|0
1742503500000|2025-03-20 20:45:00|833.42|831.42|833.62|831.62|833.83|831.83|833.01|831.01|0
1742503800000|2025-03-20 20:50:00|833.72|831.72|833.82|831.82|833.83|831.83|833.21|831.21|0
1742504100000|2025-03-20 20:55:00|834.22|831.42|833.9|831.1|834.22|831.42|833.41|830.61|0
1742504400000|2025-03-20 21:00:00|833.91|831.11|833.73|830.93|833.91|831.11|833.64|830.84|0
1742504700000|2025-03-20 21:05:00|833.76|830.96|833.73|830.93|833.76|830.96|833.67|830.87|0
1742505000000|2025-03-20 21:10:00|833.7|830.9|834.2|831.4|834.2|831.4|833.37|830.57|0
1742505300000|2025-03-20 21:15:00|834.27|831.47|834.71|831.91|834.86|832.06|834.06|831.26|0
1742505600000|2025-03-20 21:20:00|834.66|831.86|833.88|831.08|834.66|831.86|833.88|831.08|0
1742505900000|2025-03-20 21:25:00|833.81|831.01|833.79|830.99|834.17|831.37|833.79|830.99|0
1742506200000|2025-03-20 21:30:00|833.88|831.08|833.75|830.95|834.02|831.22|833.66|830.86|0
1742506500000|2025-03-20 21:35:00|833.48|830.68|833.42|830.62|833.6|830.8|833.42|830.62|0
1742506800000|2025-03-20 21:40:00|833.09|830.29|833.02|830.22|833.27|830.47|832.79|829.99|0
1742507100000|2025-03-20 21:45:00|833|830.2|833.09|830.29|833.09|830.29|832.75|829.95|0
1742507400000|2025-03-20 21:50:00|832.93|830.13|833.05|830.25|833.23|830.43|832.93|830.13|0
1742507700000|2025-03-20 21:55:00|833.02|830.22|833.17|830.37|833.69|830.89|832.87|830.07|0
1742508000000|2025-03-20 22:00:00|832.46|829.66|833.68|830.88|834.3|831.5|832.46|829.66|0
1742508300000|2025-03-20 22:05:00|833.59|830.79|831.95|829.15|833.59|830.79|831.95|829.15|0
1742508600000|2025-03-20 22:10:00|832.05|829.25|832.15|829.35|832.56|829.76|831.75|828.95|0
1742508900000|2025-03-20 22:15:00|832.25|829.45|835.01|832.21|835.52|832.72|832.25|829.45|0
1742509200000|2025-03-20 22:20:00|835.22|832.42|834.4|831.6|835.22|832.42|832.97|830.17|0
1742509500000|2025-03-20 22:25:00|834.7|831.9|835.01|832.21|835.42|832.62|833.99|831.19|0
1742509800000|2025-03-20 22:30:00|835.42|832.62|835.62|832.82|836.03|833.23|834.19|831.39|0
1742510100000|2025-03-20 22:35:00|835.51|832.71|836.23|833.43|836.44|833.64|835.31|832.51|0
1742510400000|2025-03-20 22:40:00|836.13|833.33|835.62|832.82|836.23|833.43|834.69|831.89|0
1742510700000|2025-03-20 22:45:00|835.41|832.61|834.08|831.28|835.41|832.61|833.98|831.18|0
1742511000000|2025-03-20 22:50:00|833.98|831.18|832.96|830.16|833.98|831.18|832.75|829.95|0
1742511300000|2025-03-20 22:55:00|833.16|830.36|832.75|829.95|833.36|830.56|832.14|829.34|0
1742511600000|2025-03-20 23:00:00|832.55|829.75|830.09|827.29|832.85|830.05|829.89|827.09|0
1742511900000|2025-03-20 23:05:00|830.5|827.7|827.85|825.05|830.5|827.7|826.72|823.92|0
1742512200000|2025-03-20 23:10:00|827.95|825.15|827.64|824.84|828.46|825.66|827.64|824.84|0
1742512500000|2025-03-20 23:15:00|827.95|825.15|826.22|823.42|828.05|825.25|826.01|823.21|0
1742512800000|2025-03-20 23:20:00|826.31|823.51|826.01|823.21|826.72|823.92|825.81|823.01|0
1742513100000|2025-03-20 23:25:00|826.42|823.62|827.33|824.53|828.05|825.25|826.42|823.62|0
1742513400000|2025-03-20 23:30:00|827.23|824.43|827.73|824.93|828.05|825.25|825.6|822.8|0
1742513700000|2025-03-20 23:35:00|827.53|824.73|827.73|824.93|828.34|825.54|827.43|824.63|0
1742514000000|2025-03-20 23:40:00|827.84|825.04|828.65|825.85|829.06|826.26|827.84|825.04|0
1742514300000|2025-03-20 23:45:00|829.06|826.26|830.18|827.38|830.69|827.89|828.65|825.85|0
1742514600000|2025-03-20 23:50:00|830.28|827.48|831.91|829.11|832.32|829.52|829.87|827.07|0
1742514900000|2025-03-20 23:55:00|832.12|829.32|832.12|829.32|832.94|830.14|831.91|829.11|0
1742515200000|2025-03-21 00:00:00|831.81|829.01|835.59|832.79|835.79|832.99|830.89|828.09|0
1742515500000|2025-03-21 00:05:00|835.79|832.99|837.12|834.32|837.43|834.63|835.79|832.99|0
1742515800000|2025-03-21 00:10:00|837.02|834.22|837.43|834.63|837.84|835.04|836.81|834.01|0
1742516100000|2025-03-21 00:15:00|837.63|834.83|836.82|834.82|837.63|835.02|835.8|833.8|0
1742516400000|2025-03-21 00:20:00|837.02|835.02|837.7|835.7|839.33|837.33|836.82|834.82|0
1742516700000|2025-03-21 00:25:00|837.8|835.8|836.37|834.37|837.8|835.8|835.35|833.35|0
1742517000000|2025-03-21 00:30:00|836.57|834.57|837.39|835.39|839.23|837.23|836.57|834.57|0
1742517300000|2025-03-21 00:35:00|837.19|835.19|837.28|835.28|837.8|835.8|836.57|834.57|0
1742517600000|2025-03-21 00:40:00|837.18|835.18|836.77|834.77|837.18|835.18|835.96|833.96|0
1742517900000|2025-03-21 00:45:00|836.57|834.57|836.46|834.46|837.08|835.08|835.75|833.75|0
1742518200000|2025-03-21 00:50:00|836.57|834.57|837.59|835.59|837.79|835.79|836.16|834.16|0
1742518500000|2025-03-21 00:55:00|837.79|835.79|836.77|834.77|837.79|835.79|836.56|834.56|0
1742518800000|2025-03-21 01:00:00|836.56|834.56|836.77|834.77|837.79|835.79|836.56|834.56|0
1742519100000|2025-03-21 01:05:00|836.97|834.97|836.56|834.56|837.17|835.17|836.15|834.15|0
1742519400000|2025-03-21 01:10:00|836.36|834.36|835.95|833.95|836.97|834.97|835.33|833.33|0
1742519700000|2025-03-21 01:15:00|836.15|834.15|835.54|833.54|836.35|834.35|834.31|832.31|0
1742520000000|2025-03-21 01:20:00|835.74|833.74|836.76|834.76|836.96|834.96|835.53|833.53|0
1742520300000|2025-03-21 01:25:00|836.55|834.55|837.57|835.57|837.98|835.98|835.83|833.83|0
1742520600000|2025-03-21 01:30:00|837.98|835.98|838.39|836.39|838.6|836.6|836.76|834.76|0
1742520900000|2025-03-21 01:35:00|838.28|836.28|839.82|837.82|840.23|838.23|838.19|836.19|0
1742521200000|2025-03-21 01:40:00|839.62|837.62|838.8|836.8|839.82|837.82|838.69|836.69|0
1742521500000|2025-03-21 01:45:00|838.89|836.89|838.18|836.18|839.1|837.1|837.98|835.98|0
1742521800000|2025-03-21 01:50:00|838.59|836.59|839.2|837.2|839.82|837.82|838.39|836.39|0
1742522100000|2025-03-21 01:55:00|839.41|837.41|839.69|837.69|839.79|837.79|838.79|836.79|0
1742522400000|2025-03-21 02:00:00|839.49|837.49|838.87|836.87|840.1|838.1|838.87|836.87|0
1742522700000|2025-03-21 02:05:00|839.08|837.08|838.46|836.46|839.28|837.28|837.85|835.85|0
1742523000000|2025-03-21 02:10:00|838.56|836.56|838.05|836.05|838.67|836.67|836.83|834.83|0
1742523300000|2025-03-21 02:15:00|837.85|835.85|836.31|834.31|838.05|836.05|836.21|834.21|0
1742523600000|2025-03-21 02:20:00|836.42|834.42|834.37|832.37|836.42|834.42|834.17|832.17|0
1742523900000|2025-03-21 02:25:00|834.58|832.58|836.31|834.31|836.41|834.41|834.37|832.37|0
1742524200000|2025-03-21 02:30:00|836.21|834.21|835.19|833.19|836.62|834.62|835.19|833.19|0
1742524500000|2025-03-21 02:35:00|835.39|833.39|836.41|834.41|836.82|834.82|835.39|833.39|0
1742524800000|2025-03-21 02:40:00|836.61|834.61|836.61|834.61|836.82|834.82|835.8|833.8|0
1742525100000|2025-03-21 02:45:00|836.51|834.51|838.24|836.24|838.45|836.45|836.51|834.51|0
1742525400000|2025-03-21 02:50:00|838.34|836.34|838.45|836.45|839.06|837.06|838.24|836.24|0
1742525700000|2025-03-21 02:55:00|838.24|836.24|837.01|835.01|838.45|836.45|836.81|834.81|0
1742526000000|2025-03-21 03:00:00|837.11|835.11|834.25|832.25|837.22|835.22|833.54|831.54|0
1742526300000|2025-03-21 03:05:00|834.36|832.36|834.36|832.36|835.38|833.38|833.75|831.75|0
1742526600000|2025-03-21 03:10:00|834.56|832.56|833.95|831.95|834.66|832.66|833.34|831.34|0
1742526900000|2025-03-21 03:15:00|834.05|832.05|833.33|831.33|834.15|832.15|831.3|829.3|0
1742527200000|2025-03-21 03:20:00|833.23|831.23|834.56|832.56|834.86|832.86|833.13|831.13|0
1742527500000|2025-03-21 03:25:00|834.76|832.76|834.65|832.65|835.78|833.78|833.94|831.94|0
1742527800000|2025-03-21 03:30:00|834.35|832.35|833.94|831.94|835.06|833.06|833.53|831.53|0
1742528100000|2025-03-21 03:35:00|834.15|832.15|834.14|832.14|834.55|832.55|833.43|831.43|0
1742528400000|2025-03-21 03:40:00|834.24|832.24|834.24|832.24|834.55|832.55|833.73|831.73|0
1742528700000|2025-03-21 03:45:00|834.14|832.14|834.24|832.24|834.85|832.85|833.32|831.32|0
1742529000000|2025-03-21 03:50:00|834.14|832.14|833.73|831.73|834.55|832.55|833.12|831.12|0
1742529300000|2025-03-21 03:55:00|833.93|831.93|832.71|830.71|834.85|832.85|832.5|830.5|0
1742529600000|2025-03-21 04:00:00|832.5|830.5|833.93|831.93|833.93|831.93|832.5|830.5|0
1742529900000|2025-03-21 04:05:00|834.13|832.13|835.15|833.15|835.36|833.36|833.73|831.73|0
1742530200000|2025-03-21 04:10:00|834.95|832.95|834.95|832.95|835.15|833.15|834.64|832.64|0
1742530500000|2025-03-21 04:15:00|835.15|833.15|835.04|833.04|835.25|833.25|834.02|832.02|0
1742530800000|2025-03-21 04:20:00|835.25|833.25|833.92|831.92|835.35|833.35|833.72|831.72|0
1742531100000|2025-03-21 04:25:00|834.13|832.13|834.33|832.33|834.74|832.74|833.72|831.72|0
1742531400000|2025-03-21 04:30:00|834.53|832.53|833.31|831.31|834.53|832.53|833.31|831.31|0
1742531700000|2025-03-21 04:35:00|833.41|831.41|832.69|830.69|834.12|832.12|832.69|830.69|0
1742532000000|2025-03-21 04:40:00|832.29|830.29|831.47|829.47|832.49|830.49|831.06|829.06|0
1742532300000|2025-03-21 04:45:00|831.67|829.67|831.47|829.47|831.88|829.88|830.86|828.86|0
1742532600000|2025-03-21 04:50:00|831.36|829.36|830.24|828.24|831.67|829.67|830.04|828.04|0
1742532900000|2025-03-21 04:55:00|830.55|828.55|830.04|828.04|831.36|829.36|829.63|827.63|0
1742533200000|2025-03-21 05:00:00|829.63|827.63|829.43|827.43|830.04|828.04|828.41|826.41|0
1742533500000|2025-03-21 05:05:00|829.32|827.32|827.18|825.18|829.43|827.43|826.88|824.88|0
1742533800000|2025-03-21 05:10:00|826.98|824.98|827.39|825.39|828.81|826.81|826.98|824.98|0
1742534100000|2025-03-21 05:15:00|827.59|825.59|830.03|828.03|830.64|828.64|827.59|825.59|0
1742534400000|2025-03-21 05:20:00|830.13|828.13|829.62|827.62|830.23|828.23|829.42|827.42|0
1742534700000|2025-03-21 05:25:00|829.52|827.52|829.42|827.42|830.33|828.33|829.21|827.21|0
1742535000000|2025-03-21 05:30:00|829.62|827.62|829.41|827.41|830.03|828.03|828.81|826.81|0
1742535300000|2025-03-21 05:35:00|829.31|827.31|825.34|823.34|829.82|827.82|824.53|822.53|0
1742535600000|2025-03-21 05:40:00|825.55|823.55|822.5|820.5|825.85|823.85|822.5|820.5|0
1742535900000|2025-03-21 05:45:00|822.7|820.7|821.17|819.17|823.51|821.51|821.07|819.07|0
1742536200000|2025-03-21 05:50:00|821.28|819.28|824.93|822.93|824.93|822.93|821.28|819.28|0
1742536500000|2025-03-21 05:55:00|825.03|823.03|825.74|823.74|825.95|823.95|824.32|822.32|0
1742536800000|2025-03-21 06:00:00|825.54|823.54|826.35|824.35|827.17|825.17|824.93|822.93|0
1742537100000|2025-03-21 06:05:00|826.15|824.15|825.23|823.23|826.76|824.76|824.72|822.72|0
1742537400000|2025-03-21 06:10:00|825.33|823.33|826.35|824.35|826.75|824.75|824.93|822.93|0
1742537700000|2025-03-21 06:15:00|826.14|824.14|825.74|823.74|826.65|824.65|825.53|823.53|0
1742538000000|2025-03-21 06:20:00|826.14|824.14|826.75|824.75|826.75|824.75|825.53|823.53|0
1742538300000|2025-03-21 06:25:00|826.55|824.55|826.34|824.34|827.97|825.97|826.03|824.03|0
1742538600000|2025-03-21 06:30:00|826.75|824.75|825.73|823.73|827.86|825.86|825.53|823.53|0
1742538900000|2025-03-21 06:35:00|825.62|823.62|829.8|827.8|829.8|827.8|825.12|823.12|0
1742539200000|2025-03-21 06:40:00|830|828|828.98|826.98|830.21|828.21|827.97|825.97|0
1742539500000|2025-03-21 06:45:00|829.19|827.19|829.59|827.59|830.2|828.2|828.37|826.37|0
1742539800000|2025-03-21 06:50:00|829.8|827.8|832.65|830.65|832.65|830.65|829.79|827.79|0
1742540100000|2025-03-21 06:55:00|832.44|830.44|834.28|832.28|834.48|832.48|832.24|830.24|0
1742540400000|2025-03-21 07:00:00|833.76|831.76|832.94|830.94|835.3|833.3|832.44|830.44|0
1742540700000|2025-03-21 07:05:00|832.85|830.85|831.52|829.52|833.05|831.05|830.81|828.81|0
1742541000000|2025-03-21 07:10:00|831.83|829.83|830.81|828.81|832.03|830.03|830.4|828.4|0
1742541300000|2025-03-21 07:15:00|830.6|828.6|829.17|827.17|830.6|828.6|827.95|825.95|0
1742541600000|2025-03-21 07:20:00|828.77|826.77|828.25|826.25|828.86|826.86|827.55|825.55|0
1742541900000|2025-03-21 07:25:00|828.15|826.15|826.32|824.32|828.25|826.25|826.12|824.12|0
1742542200000|2025-03-21 07:30:00|826.12|824.12|824.08|822.08|827.13|825.13|823.88|821.88|0
1742542500000|2025-03-21 07:35:00|824.29|822.29|821.74|819.74|824.69|822.69|821.74|819.74|0
1742542800000|2025-03-21 07:40:00|821.64|819.64|820.83|818.83|822.66|820.66|819.61|817.61|0
1742543100000|2025-03-21 07:45:00|821.03|819.03|820.93|818.93|822.45|820.45|819.81|817.81|0
1742543400000|2025-03-21 07:50:00|820.63|818.63|822.45|820.45|823.47|821.47|820.63|818.63|0
1742543700000|2025-03-21 07:55:00|822.86|820.86|823.97|821.97|824.28|822.28|822.86|820.86|0
1742544000000|2025-03-21 08:00:00|823.67|821.67|827.94|825.94|828.34|826.34|821.43|819.43|0
1742544300000|2025-03-21 08:05:00|828.14|826.14|826.81|824.81|830.38|828.38|826.81|824.81|0
1742544600000|2025-03-21 08:10:00|827.12|825.12|826.3|824.3|827.12|825.12|824.27|822.27|0
1742544900000|2025-03-21 08:15:00|826.51|824.51|820.21|818.21|826.51|824.51|820.21|818.21|0
1742545200000|2025-03-21 08:20:00|819.8|817.8|813.57|811.07|820.01|818.01|812.56|810.06|0
1742545500000|2025-03-21 08:25:00|813.67|811.17|813.01|811.01|815.19|812.69|812.51|810.06|0
1742545800000|2025-03-21 08:30:00|813.11|811.11|810.89|808.89|814.33|812.33|810.48|808.48|0
1742546100000|2025-03-21 08:35:00|811.49|809.49|813.72|811.72|815.14|813.14|811.49|809.49|0
1742546400000|2025-03-21 08:40:00|813.52|811.52|809.97|807.97|816.15|814.15|808.56|806.56|0
1742546700000|2025-03-21 08:45:00|810.48|808.48|810.68|808.68|813.81|811.81|810.28|808.28|0
1742547000000|2025-03-21 08:50:00|810.48|808.48|812.9|810.9|813.71|811.71|808.86|806.86|0
1742547300000|2025-03-21 08:55:00|813.11|811.11|814.72|812.72|815.13|813.13|812.9|810.9|0
1742547600000|2025-03-21 09:00:00|814.52|812.52|810.47|808.47|815.33|813.33|810.07|808.07|0
1742547900000|2025-03-21 09:05:00|810.07|808.07|812.7|810.7|812.79|810.79|809.26|807.26|0
1742548200000|2025-03-21 09:10:00|812.9|810.9|814.51|812.51|814.92|812.92|811.48|809.48|0
1742548500000|2025-03-21 09:15:00|814.72|812.72|811.88|809.88|814.81|812.81|811.68|809.68|0
1742548800000|2025-03-21 09:20:00|811.68|809.68|812.79|810.79|813.5|811.5|809.86|807.86|0
1742549100000|2025-03-21 09:25:00|812.69|810.69|813.9|811.9|815.52|813.52|812.29|810.29|0
1742549400000|2025-03-21 09:30:00|813.7|811.7|815.72|813.72|816.94|814.94|812.89|810.89|0
1742549700000|2025-03-21 09:35:00|815.52|813.52|816.53|814.53|817.04|815.04|815.32|813.32|0
1742550000000|2025-03-21 09:40:00|816.74|814.74|817.34|815.34|818.36|816.36|816.74|814.74|0
1742550300000|2025-03-21 09:45:00|817.14|815.14|816.12|814.12|817.54|815.54|815.72|813.72|0
1742550600000|2025-03-21 09:50:00|815.92|813.92|814.91|812.91|816.42|814.42|814.7|812.7|0
1742550900000|2025-03-21 09:55:00|815|813|815.51|813.51|815.81|813.81|813.89|811.89|0
1742551200000|2025-03-21 10:00:00|816.12|814.12|820.88|818.88|820.99|818.99|815.51|813.51|0
1742551500000|2025-03-21 10:05:00|820.78|818.78|820.38|818.38|820.99|818.99|819.77|817.77|0
1742551800000|2025-03-21 10:10:00|820.78|818.78|823.83|821.83|823.83|821.83|819.16|817.16|0
1742552100000|2025-03-21 10:15:00|823.63|821.63|821.79|819.79|824.85|822.85|821.59|819.59|0
1742552400000|2025-03-21 10:20:00|821.59|819.59|819.97|817.97|821.79|819.79|819.15|817.15|0
1742552700000|2025-03-21 10:25:00|819.86|817.86|819.65|817.65|820.27|818.27|818.75|816.75|0
1742553000000|2025-03-21 10:30:00|819.56|817.56|814.49|812.49|820.17|818.17|813.88|811.88|0
1742553300000|2025-03-21 10:35:00|814.89|812.89|813.07|811.07|815.09|813.09|812.06|810.06|0
1742553600000|2025-03-21 10:40:00|813.27|811.27|814.69|812.69|816.1|814.1|813.07|811.07|0
1742553900000|2025-03-21 10:45:00|814.48|812.48|816.81|814.81|817.52|815.52|814.28|812.28|0
1742554200000|2025-03-21 10:50:00|816.91|814.91|819.35|817.35|819.95|817.95|816.71|814.71|0
1742554500000|2025-03-21 10:55:00|819.55|817.55|818.13|816.13|819.55|817.55|816.91|814.91|0
1742554800000|2025-03-21 11:00:00|818.73|816.73|818.73|816.73|819.95|817.95|817.52|815.52|0
1742555100000|2025-03-21 11:05:00|818.42|816.42|817.92|815.92|819.75|817.75|816.4|814.4|0
1742555400000|2025-03-21 11:10:00|817.81|815.81|819.14|817.14|819.34|817.34|815.89|813.89|0
1742555700000|2025-03-21 11:15:00|819.23|817.23|819.43|817.43|820.15|818.15|818.12|816.12|0
1742556000000|2025-03-21 11:20:00|819.34|817.34|818.32|816.32|819.95|817.95|818.21|816.21|0
1742556300000|2025-03-21 11:25:00|817.91|815.91|820.96|818.96|821.57|819.57|817.51|815.51|0
1742556600000|2025-03-21 11:30:00|820.85|818.85|820.65|818.65|821.57|819.57|819.53|817.53|0
1742556900000|2025-03-21 11:35:00|820.55|818.55|820.75|818.75|822.07|820.07|819.53|817.53|0
1742557200000|2025-03-21 11:40:00|820.85|818.85|819.53|817.53|822.27|820.27|819.33|817.33|0
1742557500000|2025-03-21 11:45:00|819.73|817.73|819.12|817.12|821.15|819.15|818.72|816.72|0
1742557800000|2025-03-21 11:50:00|819.02|817.02|814.86|812.86|819.53|817.53|814.66|812.66|0
1742558100000|2025-03-21 11:55:00|814.66|812.66|816.28|814.28|817.7|815.7|814.66|812.66|0
1742558400000|2025-03-21 12:00:00|816.08|814.08|820.94|818.94|821.35|819.35|816.08|814.08|0
1742558700000|2025-03-21 12:05:00|821.04|819.04|819.72|817.72|821.04|819.04|819.32|817.32|0
1742559000000|2025-03-21 12:10:00|819.52|817.52|822.36|820.36|823.38|821.38|819.52|817.52|0
1742559300000|2025-03-21 12:15:00|822.57|820.57|820.13|818.13|822.57|820.57|818.5|816.5|0
1742559600000|2025-03-21 12:20:00|820.33|818.33|817.69|815.69|820.94|818.94|816.98|814.98|0
1742559900000|2025-03-21 12:25:00|817.58|815.58|815.66|813.66|817.69|815.69|815.05|813.05|0
1742560200000|2025-03-21 12:30:00|815.46|813.46|812.31|810.31|816.88|814.88|812.01|810.01|0
1742560500000|2025-03-21 12:35:00|812.22|810.22|807.56|805.56|813.63|811.63|806.35|804.35|0
1742560800000|2025-03-21 12:40:00|807.36|805.36|795.47|793.47|807.36|805.36|794.57|792.57|0
1742561100000|2025-03-21 12:45:00|795.27|793.27|800.1|798.1|801.31|799.31|794.57|792.57|0
1742561400000|2025-03-21 12:50:00|799.99|797.99|796.27|794.27|800.3|798.3|794.67|792.67|0
1742561700000|2025-03-21 12:55:00|796.68|794.68|793.06|791.06|798.49|796.49|792.35|790.35|0
1742562000000|2025-03-21 13:00:00|793.26|791.26|791.95|789.95|793.66|791.66|789.25|787.25|0
1742562300000|2025-03-21 13:05:00|791.65|789.65|788.35|786.35|793.66|791.66|788.04|786.04|0
1742562600000|2025-03-21 13:10:00|788.55|786.55|787.39|785.39|789.76|787.76|785.75|783.75|0
1742562900000|2025-03-21 13:15:00|787.19|785.19|791.59|789.59|792.39|790.39|787.19|785.19|0
1742563200000|2025-03-21 13:20:00|791.79|789.79|783.98|781.98|792.89|790.89|783.98|781.98|0
1742563500000|2025-03-21 13:25:00|784.38|781.58|791.78|788.98|792.08|789.28|782.99|780.19|0
1742563800000|2025-03-21 13:30:00|791.38|789.38|795.19|793.19|799.01|797.01|787.78|785.78|0
1742564100000|2025-03-21 13:35:00|794.79|792.79|789.27|787.27|794.79|792.79|784.18|782.18|0
1742564400000|2025-03-21 13:40:00|789.98|787.98|795.59|793.59|800.82|798.82|788.18|786.18|0
1742564700000|2025-03-21 13:45:00|796.19|794.19|796.76|794.76|798.57|796.57|791.94|789.94|0
1742565000000|2025-03-21 13:50:00|796.36|794.36|796.76|794.76|800.38|798.38|788.13|786.13|0
1742565300000|2025-03-21 13:55:00|796.35|794.35|797.16|795.16|800.98|798.98|794.35|792.35|0
1742565600000|2025-03-21 14:00:00|797.56|795.56|793.34|791.34|797.96|795.96|789.73|787.73|0
1742565900000|2025-03-21 14:05:00|793.54|791.54|785.28|783.28|795.35|793.35|784.68|782.68|0
1742566200000|2025-03-21 14:10:00|784.88|782.88|791.14|789.14|792.14|790.14|781.68|779.68|0
1742566500000|2025-03-21 14:15:00|790.53|788.53|793.74|791.74|794.55|792.55|787.73|785.73|0
1742566800000|2025-03-21 14:20:00|793.54|791.54|798.62|796.62|799.83|797.83|790.33|788.33|0
1742567100000|2025-03-21 14:25:00|798.42|796.42|796.2|794.2|800.63|798.63|795.6|793.6|0
1742567400000|2025-03-21 14:30:00|796.4|794.4|797.2|795.2|798.82|796.82|793.78|791.78|0
1742567700000|2025-03-21 14:35:00|796.6|794.6|791.57|789.57|799.02|797.02|791.57|789.57|0
1742568000000|2025-03-21 14:40:00|791.37|789.37|796.8|794.8|798.01|796.01|789.76|787.76|0
1742568300000|2025-03-21 14:45:00|797|795|798.21|796.21|799.82|797.82|794.18|792.18|0
1742568600000|2025-03-21 14:50:00|798.41|796.41|800.02|798.02|800.22|798.22|795.39|793.39|0
1742568900000|2025-03-21 14:55:00|800.22|798.22|809.27|807.27|809.27|807.27|799.61|797.61|0
1742569200000|2025-03-21 15:00:00|810.08|808.08|808.06|806.06|812.11|810.11|807.25|805.25|0
1742569500000|2025-03-21 15:05:00|807.65|805.65|809.67|807.67|810.49|808.49|806.03|804.03|0
1742569800000|2025-03-21 15:10:00|809.27|807.27|802.17|800.17|810.46|808.46|801.97|799.97|0
1742570100000|2025-03-21 15:15:00|802.37|800.37|799.55|797.55|803.78|801.78|798.34|796.34|0
1742570400000|2025-03-21 15:20:00|799.35|797.35|798.18|796.18|801.17|799.17|796.73|794.73|0
1742570700000|2025-03-21 15:25:00|797.98|795.98|796.57|794.57|799.39|797.39|795.16|793.16|0
1742571000000|2025-03-21 15:30:00|795.96|793.96|798.98|796.98|802.41|800.41|795.36|793.36|0
1742571300000|2025-03-21 15:35:00|798.58|796.58|797.37|795.37|799.99|797.99|796.76|794.76|0
1742571600000|2025-03-21 15:40:00|797.26|795.26|789.67|787.67|798.78|796.78|787.75|785.75|0
1742571900000|2025-03-21 15:45:00|789.47|787.47|792.48|790.48|795.7|793.7|789.27|787.27|0
1742572200000|2025-03-21 15:50:00|792.68|790.68|792.28|790.28|795.1|793.1|787.86|785.86|0
1742572500000|2025-03-21 15:55:00|792.68|790.68|792.17|790.17|796.3|794.3|792.08|790.08|0
1742572800000|2025-03-21 16:00:00|791.67|789.67|795.5|793.5|795.9|793.9|788.26|786.26|0
1742573100000|2025-03-21 16:05:00|795.29|793.29|800.89|798.89|801.5|799.5|794.69|792.69|0
1742573400000|2025-03-21 16:10:00|801.1|799.1|807.77|805.77|809.19|807.19|800.89|798.89|0
1742573700000|2025-03-21 16:15:00|807.97|805.97|813.67|811.67|815.78|813.78|806.35|804.35|0
1742574000000|2025-03-21 16:20:00|813.36|811.36|818.01|816.01|818.42|816.42|813.26|811.26|0
1742574300000|2025-03-21 16:25:00|818.11|816.11|815.57|813.57|818.42|816.42|814.76|812.76|0
1742574600000|2025-03-21 16:30:00|815.98|813.98|816.99|814.99|819.03|817.03|814.15|812.15|0
1742574900000|2025-03-21 16:35:00|816.79|814.79|814.15|812.15|816.79|814.79|811.1|809.1|0
1742575200000|2025-03-21 16:40:00|814.35|812.35|811.33|809.33|816.38|814.38|810.72|808.72|0
1742575500000|2025-03-21 16:45:00|812.14|810.14|818.85|816.85|820.27|818.27|812.14|810.14|0
1742575800000|2025-03-21 16:50:00|819.05|817.05|818.24|816.24|821.09|819.09|817.02|815.02|0
1742576100000|2025-03-21 16:55:00|818.03|816.03|825.95|823.95|825.95|823.95|817.01|815.01|0
1742576400000|2025-03-21 17:00:00|825.54|823.54|821.46|819.46|825.54|823.54|819.42|817.42|0
1742576700000|2025-03-21 17:05:00|821.25|819.25|823.67|821.67|824.07|822.07|820.85|818.85|0
1742577000000|2025-03-21 17:10:00|824.69|822.69|818.28|816.28|824.69|822.69|817.06|815.06|0
1742577300000|2025-03-21 17:15:00|818.07|816.07|814.41|812.41|818.89|816.89|814.41|812.41|0
1742577600000|2025-03-21 17:20:00|814.21|812.21|818.02|816.02|819.44|817.44|813.39|811.39|0
1742577900000|2025-03-21 17:25:00|818.83|816.83|812.52|810.52|818.83|816.83|810.9|808.9|0
1742578200000|2025-03-21 17:30:00|812.72|810.72|812.32|810.32|813.13|811.13|807.85|805.85|0
1742578500000|2025-03-21 17:35:00|812.41|810.41|818.22|816.22|818.22|816.22|812.11|810.11|0
1742578800000|2025-03-21 17:40:00|817.81|815.81|820.46|818.46|822.7|820.7|817.2|815.2|0
1742579100000|2025-03-21 17:45:00|820.76|818.76|825.15|823.15|825.56|823.56|820.46|818.46|0
1742579400000|2025-03-21 17:50:00|824.94|822.94|824.74|822.74|827.6|825.6|823.31|821.31|0
1742579700000|2025-03-21 17:55:00|824.94|822.94|819.23|817.23|825.15|823.15|818.62|816.62|0
1742580000000|2025-03-21 18:00:00|819.02|817.02|821.26|819.26|822.49|820.49|818.62|816.62|0
1742580300000|2025-03-21 18:05:00|820.86|818.86|819.19|817.19|821.47|819.47|815.56|813.56|0
1742580600000|2025-03-21 18:10:00|818.79|816.79|818.58|816.58|820.62|818.62|815.53|813.53|0
1742580900000|2025-03-21 18:15:00|818.38|816.38|820.21|818.21|820.62|818.62|816.34|814.34|0
1742581200000|2025-03-21 18:20:00|820.41|818.41|816.13|814.13|821.23|819.23|814.51|812.51|0
1742581500000|2025-03-21 18:25:00|815.93|813.93|813.29|811.29|815.93|813.93|813.08|811.08|0
1742581800000|2025-03-21 18:30:00|813.49|811.49|816.54|814.54|818.37|816.37|813.49|811.49|0
1742582100000|2025-03-21 18:35:00|816.13|814.13|820.4|818.4|821.83|819.83|815.32|813.32|0
1742582400000|2025-03-21 18:40:00|820.2|818.2|822.44|820.44|823.05|821.05|819.79|817.79|0
1742582700000|2025-03-21 18:45:00|821.93|819.93|818.77|816.77|822.85|820.85|815.52|813.52|0
1742583000000|2025-03-21 18:50:00|818.57|816.57|816.94|814.94|819.99|817.99|815.11|813.11|0
1742583300000|2025-03-21 18:55:00|817.75|815.75|817.14|815.14|820.6|818.6|816.73|814.73|0
1742583600000|2025-03-21 19:00:00|816.94|814.94|813.48|811.48|817.14|815.14|811.85|809.85|0
1742583900000|2025-03-21 19:05:00|813.68|811.68|811.65|809.65|815.31|813.31|810.63|808.63|0
1742584200000|2025-03-21 19:10:00|811.44|809.44|813.01|811.01|813.21|811.21|808.6|806.6|0
1742584500000|2025-03-21 19:15:00|812.6|810.6|813.21|811.21|814.03|812.03|810.37|808.37|0
1742584800000|2025-03-21 19:20:00|812.4|810.4|814.84|812.84|815.45|813.45|808.54|806.54|0
1742585100000|2025-03-21 19:25:00|814.63|812.63|812.4|810.4|814.93|812.93|809.96|807.96|0
1742585400000|2025-03-21 19:30:00|811.88|809.88|812.19|810.19|813.21|811.21|810.57|808.57|0
1742585700000|2025-03-21 19:35:00|811.99|809.99|814.02|812.02|816.46|814.46|810.36|808.36|0
1742586000000|2025-03-21 19:40:00|813.61|811.61|815.03|813.03|815.44|813.44|810.77|808.77|0
1742586300000|2025-03-21 19:45:00|814.63|812.63|815.32|813.32|817.44|815.44|814.3|812.3|0
1742586600000|2025-03-21 19:50:00|817.76|815.76|824.37|822.37|824.58|822.58|816.34|814.34|0
1742586900000|2025-03-21 19:55:00|826.21|824.21|830.64|828.64|835.56|833.56|826.01|824.01|0
1742587200000|2025-03-21 20:00:00|829.83|827.83|831.67|829.67|834.54|832.54|829.01|827.01|0
1742587500000|2025-03-21 20:05:00|831.46|829.46|831.46|829.46|832.28|830.28|830.64|828.64|0
1742587800000|2025-03-21 20:10:00|831.67|829.67|832.99|830.99|833.51|831.51|831.26|829.26|0
1742775300000|2025-03-24 00:15:00|861.6|859.6|860.98|858.98|861.6|859.6|860.56|858.56|0
1742775600000|2025-03-24 00:20:00|860.77|858.77|861.29|859.29|861.29|859.29|859.53|857.53|0
1742775900000|2025-03-24 00:25:00|861.5|859.5|864.4|862.4|864.61|862.61|861.29|859.29|0
1742776200000|2025-03-24 00:30:00|864.81|862.81|860.97|858.97|864.81|862.81|860.56|858.56|0
1742776500000|2025-03-24 00:35:00|860.77|858.77|859.94|857.94|860.97|858.97|859.52|857.52|0
1742776800000|2025-03-24 00:40:00|860.14|858.14|860.35|858.35|860.76|858.76|859.31|857.31|0
1742777100000|2025-03-24 00:45:00|860.56|858.56|861.9|859.9|862.21|860.21|860.35|858.35|0
1742777400000|2025-03-24 00:50:00|862.01|860.01|862.21|860.21|862.63|860.63|861.8|859.8|0
1742777700000|2025-03-24 00:55:00|862|860|862.83|860.83|863.04|861.04|862|860|0
1742778000000|2025-03-24 01:00:00|862.63|860.63|862|860|863.04|861.04|861.17|859.17|0
1742778300000|2025-03-24 01:05:00|861.79|859.79|861.17|859.17|861.79|859.79|860.13|858.13|0
1742778600000|2025-03-24 01:10:00|861.38|859.38|862.21|860.21|862.21|860.21|860.96|858.96|0
1742778900000|2025-03-24 01:15:00|862|860|862|860|862.41|860.41|861.79|859.79|0
1742779200000|2025-03-24 01:20:00|862.2|860.2|863.45|861.45|863.76|861.76|861.58|859.58|0
1742779500000|2025-03-24 01:25:00|863.34|861.34|861.37|859.37|863.45|861.45|860.96|858.96|0
1742779800000|2025-03-24 01:30:00|861.47|859.47|861.16|859.16|861.58|859.58|860.54|858.54|0
1742780100000|2025-03-24 01:35:00|861.26|859.26|862.2|860.2|863.24|861.24|860.95|858.95|0
1742780400000|2025-03-24 01:40:00|861.99|859.99|860.33|858.33|863.03|861.03|859.71|857.71|0
1742780700000|2025-03-24 01:45:00|860.54|858.54|861.57|859.57|861.78|859.78|860.33|858.33|0
1742781000000|2025-03-24 01:50:00|861.67|859.67|861.78|859.78|861.99|859.99|860.95|858.95|0
1742781300000|2025-03-24 01:55:00|861.57|859.57|861.88|859.88|861.98|859.98|861.15|859.15|0
1742781600000|2025-03-24 02:00:00|861.98|859.98|861.36|859.36|861.98|859.98|860.84|858.84|0
1742781900000|2025-03-24 02:05:00|861.46|859.46|862.19|860.19|862.4|860.4|861.36|859.36|0
1742782200000|2025-03-24 02:10:00|861.98|859.98|860.63|858.63|861.98|859.98|860.53|858.53|0
1742782500000|2025-03-24 02:15:00|860.73|858.73|860.73|858.73|860.94|858.94|860.42|858.42|0
1742782800000|2025-03-24 02:20:00|860.62|858.62|860.52|858.52|860.94|858.94|860.21|858.21|0
1742783100000|2025-03-24 02:25:00|860.73|858.73|860.94|858.94|861.14|859.14|860.73|858.73|0
1742783400000|2025-03-24 02:30:00|861.14|859.14|860.1|858.1|861.35|859.35|860.1|858.1|0
1742783700000|2025-03-24 02:35:00|860.31|858.31|860.52|858.52|860.52|858.52|859.69|857.69|0
1742784000000|2025-03-24 02:40:00|860.41|858.41|861.76|859.76|861.76|859.76|860.41|858.41|0
1742784300000|2025-03-24 02:45:00|861.97|859.97|862.17|860.17|862.38|860.38|861.86|859.86|0
1742784600000|2025-03-24 02:50:00|862.38|860.38|862.38|860.38|862.59|860.59|862.17|860.17|0
1742784900000|2025-03-24 02:55:00|862.17|860.17|862.79|860.79|863.21|861.21|862.17|860.17|0
1742785200000|2025-03-24 03:00:00|862.59|860.59|863.21|861.21|863.42|861.42|862.59|860.59|0
1742785500000|2025-03-24 03:05:00|863.41|861.41|863.41|861.41|863.83|861.83|863.31|861.31|0
1742785800000|2025-03-24 03:10:00|863.62|861.62|863.62|861.62|863.83|861.83|863.2|861.2|0
1742786100000|2025-03-24 03:15:00|863.83|861.83|862.99|860.99|864.24|862.24|862.79|860.79|0
1742786400000|2025-03-24 03:20:00|862.79|860.79|862.79|860.79|863.2|861.2|862.58|860.58|0
1742786700000|2025-03-24 03:25:00|862.58|860.58|862.16|860.16|862.79|860.79|861.95|859.95|0
1742787000000|2025-03-24 03:30:00|861.95|859.95|861.33|859.33|862.16|860.16|861.12|859.12|0
1742787300000|2025-03-24 03:35:00|861.54|859.54|861.33|859.33|861.95|859.95|860.71|858.71|0
1742787600000|2025-03-24 03:40:00|861.12|859.12|861.95|859.95|862.16|860.16|861.12|859.12|0
1742787900000|2025-03-24 03:45:00|862.16|860.16|861.32|859.32|862.26|860.26|861.12|859.12|0
1742788200000|2025-03-24 03:50:00|861.42|859.42|861.53|859.53|861.84|859.84|861.12|859.12|0
1742788500000|2025-03-24 03:55:00|861.74|859.74|861.53|859.53|861.94|859.94|861.53|859.53|0
1742788800000|2025-03-24 04:00:00|861.32|859.32|860.7|858.7|861.32|859.32|860.08|858.08|0
1742789100000|2025-03-24 04:05:00|860.59|858.59|860.49|858.49|860.9|858.9|860.28|858.28|0
1742789400000|2025-03-24 04:10:00|860.28|858.28|860.28|858.28|860.9|858.9|860.07|858.07|0
1742789700000|2025-03-24 04:15:00|860.49|858.49|861.11|859.11|861.11|859.11|860.49|858.49|0
1742790000000|2025-03-24 04:20:00|861.31|859.31|860.48|858.48|861.31|859.31|860.48|858.48|0
1742790300000|2025-03-24 04:25:00|860.69|858.69|861.1|859.1|861.73|859.73|860.69|858.69|0
1742790600000|2025-03-24 04:30:00|861.2|859.2|861.31|859.31|861.52|859.52|861.1|859.1|0
1742790900000|2025-03-24 04:35:00|861.2|859.2|861.72|859.72|862.14|860.14|861.2|859.2|0
1742791200000|2025-03-24 04:40:00|861.51|859.51|862.03|860.03|862.34|860.34|861.51|859.51|0
1742791500000|2025-03-24 04:45:00|861.93|859.93|861.72|859.72|861.93|859.93|861.72|859.72|0
1742791800000|2025-03-24 04:50:00|861.51|859.51|861.72|859.72|861.93|859.93|861.51|859.51|0
1742792100000|2025-03-24 04:55:00|861.51|859.51|861.92|859.92|861.92|859.92|861.51|859.51|0
1742792400000|2025-03-24 05:00:00|862.13|860.13|862.54|860.54|862.75|860.75|862.13|860.13|0
1742792700000|2025-03-24 05:05:00|862.75|860.75|862.34|860.34|863.37|861.37|862.34|860.34|0
1742793000000|2025-03-24 05:10:00|862.23|860.23|863.16|861.16|863.16|861.16|862.13|860.13|0
1742793300000|2025-03-24 05:15:00|863.37|861.37|863.79|861.79|863.79|861.79|863.16|861.16|0
1742793600000|2025-03-24 05:20:00|863.58|861.58|863.99|861.99|863.99|861.99|863.16|861.16|0
1742793900000|2025-03-24 05:25:00|864.09|862.09|863.37|861.37|864.41|862.41|863.37|861.37|0
1742794200000|2025-03-24 05:30:00|863.16|861.16|863.37|861.37|863.57|861.57|862.64|860.64|0
1742794500000|2025-03-24 05:35:00|863.16|861.16|863.16|861.16|863.78|861.78|863.16|861.16|0
1742794800000|2025-03-24 05:40:00|863.36|861.36|863.15|861.15|863.36|861.36|862.95|860.95|0
1742795100000|2025-03-24 05:45:00|862.95|860.95|862.74|860.74|862.95|860.95|862.63|860.63|0
1742795400000|2025-03-24 05:50:00|862.63|860.63|862.94|860.94|862.94|860.94|862.53|860.53|0
1742795700000|2025-03-24 05:55:00|862.74|860.74|862.94|860.94|863.15|861.15|862.53|860.53|0
1742796000000|2025-03-24 06:00:00|863.15|861.15|862.83|860.83|863.15|861.15|862.32|860.32|0
1742796300000|2025-03-24 06:05:00|862.94|860.94|862.52|860.52|863.15|861.15|862.32|860.32|0
1742796600000|2025-03-24 06:10:00|862.62|860.62|862.73|860.73|863.15|861.15|862.31|860.31|0
1742796900000|2025-03-24 06:15:00|862.94|860.94|863.24|861.24|863.77|861.77|862.94|860.94|0
1742797200000|2025-03-24 06:20:00|863.35|861.35|863.76|861.76|864.39|862.39|863.14|861.14|0
1742797500000|2025-03-24 06:25:00|863.86|861.86|863.97|861.97|863.97|861.97|863.35|861.35|0
1742797800000|2025-03-24 06:30:00|863.76|861.76|863.14|861.14|863.86|861.86|862.72|860.72|0
1742798100000|2025-03-24 06:35:00|862.72|860.72|863.86|861.86|864.38|862.38|862.61|860.61|0
1742798400000|2025-03-24 06:40:00|863.97|861.97|865.42|863.42|865.42|863.42|863.97|861.97|0
1742798700000|2025-03-24 06:45:00|865.21|863.21|867.18|865.18|867.18|865.18|865.21|863.21|0
1742799000000|2025-03-24 06:50:00|867.29|865.29|868.33|866.33|868.74|866.74|866.87|864.87|0
1742799300000|2025-03-24 06:55:00|868.43|866.43|869.37|867.37|870.2|868.2|868.12|866.12|0
1742799600000|2025-03-24 07:00:00|869.57|867.57|870.2|868.2|870.92|868.92|868.95|866.95|0
1742799900000|2025-03-24 07:05:00|869.99|867.99|870.61|868.61|870.82|868.82|869.78|867.78|0
1742800200000|2025-03-24 07:10:00|870.82|868.82|871.65|869.65|871.86|869.86|870.82|868.82|0
1742800500000|2025-03-24 07:15:00|871.86|869.86|872.17|870.17|874.15|872.15|871.86|869.86|0
1742800800000|2025-03-24 07:20:00|872.27|870.27|872.69|870.69|873.11|871.11|871.86|869.86|0
1742801100000|2025-03-24 07:25:00|872.79|870.79|873.21|871.21|873.31|871.31|872.06|870.06|0
1742801400000|2025-03-24 07:30:00|873.11|871.11|871.23|869.23|873.52|871.52|871.02|869.02|0
1742801700000|2025-03-24 07:35:00|871.02|869.02|871.23|869.23|872.89|870.89|871.02|869.02|0
1742802000000|2025-03-24 07:40:00|871.44|869.44|871.02|869.02|871.64|869.64|871.02|869.02|0
1742802300000|2025-03-24 07:45:00|871.12|869.12|871.64|869.64|872.47|870.47|871.02|869.02|0
1742802600000|2025-03-24 07:50:00|871.74|869.74|871.43|869.43|871.85|869.85|870.91|868.91|0
1742802900000|2025-03-24 07:55:00|871.22|869.22|871.22|869.22|872.05|870.05|871.22|869.22|0
1742803200000|2025-03-24 08:00:00|871.01|869.01|874.76|872.76|875.18|873.18|870.6|868.6|0
1742803500000|2025-03-24 08:05:00|874.97|872.97|879.14|877.14|879.35|877.35|874.97|872.97|0
1742803800000|2025-03-24 08:10:00|879.35|877.35|879.77|877.77|880.29|878.29|877.68|875.68|0
1742804100000|2025-03-24 08:15:00|880.81|878.81|877.26|875.26|880.81|878.81|877.26|875.26|0
1742804400000|2025-03-24 08:20:00|877.05|875.05|878.51|876.51|879.14|877.14|875.8|873.8|0
1742804700000|2025-03-24 08:25:00|878.3|876.3|879.34|877.34|879.35|877.35|877.88|875.88|0
1742805000000|2025-03-24 08:30:00|878.72|876.72|879.23|877.23|882.72|880.72|878.09|876.09|0
1742805300000|2025-03-24 08:35:00|879.12|877.12|880.06|878.06|880.16|878.16|878.81|876.81|0
1742805600000|2025-03-24 08:40:00|880.27|878.27|879.43|877.43|881.11|879.11|879.23|877.23|0
1742805900000|2025-03-24 08:45:00|879.33|877.33|879.85|877.85|879.85|877.85|877.97|875.97|0
1742806200000|2025-03-24 08:50:00|880.06|878.06|880.68|878.68|880.89|878.89|879.43|877.43|0
1742806500000|2025-03-24 08:55:00|880.48|878.48|880.47|878.47|882.15|880.15|880.27|878.27|0
1742806800000|2025-03-24 09:00:00|880.68|878.68|879.64|877.64|880.89|878.89|878.69|876.69|0
1742807100000|2025-03-24 09:05:00|879.85|877.85|881.1|879.1|881.72|879.72|879.22|877.22|0
1742807400000|2025-03-24 09:10:00|881.31|879.31|883.7|881.7|883.7|881.7|880.89|878.89|0
1742807700000|2025-03-24 09:15:00|883.6|881.6|881.93|879.93|883.7|881.7|881.51|879.51|0
1742808000000|2025-03-24 09:20:00|882.14|880.14|880.26|878.26|882.35|880.35|879.94|877.94|0
1742808300000|2025-03-24 09:25:00|880.47|878.47|878.59|876.59|880.47|878.47|877.75|875.75|0
1742808600000|2025-03-24 09:30:00|878.38|876.38|874.58|872.58|878.69|876.69|874.58|872.58|0
1742808900000|2025-03-24 09:35:00|874.79|872.79|875.2|873.2|876.04|874.04|874.16|872.16|0
1742809200000|2025-03-24 09:40:00|875.09|873.09|876.04|874.04|876.45|874.45|875.09|873.09|0
1742809500000|2025-03-24 09:45:00|876.24|874.24|879.67|877.07|879.88|877.28|876.04|874.04|0
1742809800000|2025-03-24 09:50:00|879.26|876.66|878.63|876.03|879.47|876.87|877.38|874.78|0
1742810100000|2025-03-24 09:55:00|878.42|875.82|877.89|875.09|878.73|875.93|877.68|874.88|0
1742810400000|2025-03-24 10:00:00|877.47|874.67|877.06|874.26|878.31|875.51|876.43|873.63|0
1742810700000|2025-03-24 10:05:00|876.95|874.15|878.31|875.51|878.72|875.92|876.85|874.05|0
1742811000000|2025-03-24 10:10:00|878.51|875.71|877.68|874.88|878.72|875.92|877.05|874.25|0
1742811300000|2025-03-24 10:15:00|877.89|875.09|880.18|877.38|880.39|877.59|877.47|874.67|0
1742811600000|2025-03-24 10:20:00|880.39|877.59|881.23|878.43|882.27|879.47|880.39|877.59|0
1742811900000|2025-03-24 10:25:00|881.02|878.22|882.48|879.68|882.69|879.89|881.02|878.22|0
1742812200000|2025-03-24 10:30:00|882.58|879.78|884.15|881.35|884.99|882.19|882.48|879.68|0
1742812500000|2025-03-24 10:35:00|884.36|881.56|885.82|883.02|885.82|883.02|883.94|881.14|0
1742812800000|2025-03-24 10:40:00|885.61|882.81|885.82|883.02|885.82|883.02|884.77|881.97|0
1742813100000|2025-03-24 10:45:00|885.61|882.81|883.94|881.14|885.61|882.81|883.73|880.93|0
1742813400000|2025-03-24 10:50:00|884.14|881.34|884.77|881.97|884.87|882.07|884.14|881.34|0
1742813700000|2025-03-24 10:55:00|884.56|881.76|883.93|881.13|884.56|881.76|883.93|881.13|0
1742814000000|2025-03-24 11:00:00|883.51|880.71|883.93|881.13|885.82|883.02|883.3|880.5|0
1742814300000|2025-03-24 11:05:00|884.14|881.34|884.98|882.18|884.98|882.18|882.68|879.88|0
1742814600000|2025-03-24 11:10:00|885.18|882.38|888.63|885.83|889.37|886.57|884.77|881.97|0
1742814900000|2025-03-24 11:15:00|888.11|885.31|888.13|886.13|889.38|886.98|887.69|884.89|0
1742815200000|2025-03-24 11:20:00|888.34|886.34|886.87|884.87|889.18|887.18|886.76|884.76|0
1742815500000|2025-03-24 11:25:00|887.08|885.08|887.29|885.29|888.13|886.13|885.83|883.83|0
1742815800000|2025-03-24 11:30:00|887.5|885.5|885.61|883.61|887.5|885.5|885.4|883.4|0
1742816100000|2025-03-24 11:35:00|885.82|883.82|887.92|885.92|887.92|885.92|884.99|882.99|0
1742816400000|2025-03-24 11:40:00|887.71|885.71|886.66|884.66|888.54|886.54|886.45|884.45|0
1742816700000|2025-03-24 11:45:00|886.45|884.45|888.96|886.96|889.8|887.8|886.45|884.45|0
1742817000000|2025-03-24 11:50:00|889.17|887.17|888.33|886.33|889.17|887.17|888.12|886.12|0
1742817300000|2025-03-24 11:55:00|888.12|886.12|887.07|885.07|889.17|887.17|886.86|884.86|0
1742817600000|2025-03-24 12:00:00|887.28|885.28|887.7|885.7|888.54|886.54|886.44|884.44|0
1742817900000|2025-03-24 12:05:00|887.49|885.49|888.12|886.12|888.75|886.75|887.49|885.49|0
1742818200000|2025-03-24 12:10:00|888.33|886.33|886.44|884.44|888.33|886.33|886.02|884.02|0
1742818500000|2025-03-24 12:15:00|886.23|884.23|884.34|882.34|887.07|885.07|884.34|882.34|0
1742818800000|2025-03-24 12:20:00|884.55|882.55|887.27|885.27|887.48|885.48|884.23|882.23|0
1742819100000|2025-03-24 12:25:00|887.48|885.48|888.11|886.11|888.53|886.53|887.27|885.27|0
1742819400000|2025-03-24 12:30:00|888.74|886.74|889.16|887.16|889.99|887.99|888.11|886.11|0
1742819700000|2025-03-24 12:35:00|888.95|886.95|889.15|887.15|889.57|887.57|887.9|885.9|0
1742820000000|2025-03-24 12:40:00|888.94|886.94|889.99|887.99|890.41|888.41|888.32|886.32|0
1742820300000|2025-03-24 12:45:00|889.78|887.78|889.57|887.57|890.41|888.41|888.1|886.1|0
1742820600000|2025-03-24 12:50:00|889.78|887.78|889.78|887.78|889.99|887.99|888.73|886.73|0
1742820900000|2025-03-24 12:55:00|889.67|887.67|889.15|887.15|889.67|887.67|887.47|885.47|0
1742821200000|2025-03-24 13:00:00|889.36|887.36|890.4|888.4|890.61|888.61|888.73|886.73|0
1742821500000|2025-03-24 13:05:00|890.3|888.3|890.61|888.61|890.82|888.82|890.19|888.19|0
1742821800000|2025-03-24 13:10:00|890.82|888.82|889.98|887.98|891.66|889.66|889.24|887.24|0
1742822100000|2025-03-24 13:15:00|889.56|887.56|889.14|887.14|890.19|888.19|887.89|885.89|0
1742822400000|2025-03-24 13:20:00|889.35|887.35|887.67|885.67|889.98|887.98|887.67|885.67|0
1742822700000|2025-03-24 13:25:00|888.07|885.27|886.4|883.6|889.12|886.32|885.77|882.97|0
1742823000000|2025-03-24 13:30:00|886|884|886.41|884.41|887.46|885.46|880.56|878.56|0
1742823300000|2025-03-24 13:35:00|886.2|884.2|894.38|892.38|895.64|893.64|886.2|884.2|0
1742823600000|2025-03-24 13:40:00|894.8|892.8|896.06|894.06|898.16|896.16|893.33|891.33|0
1742823900000|2025-03-24 13:45:00|895.32|893.32|900.7|898.7|900.8|898.8|893.87|891.87|0
1742824200000|2025-03-24 13:50:00|900.91|898.91|901.33|899.33|902.81|900.81|899.23|897.23|0
1742824500000|2025-03-24 13:55:00|901.54|899.54|902.17|900.17|904.28|902.28|901.12|899.12|0
1742824800000|2025-03-24 14:00:00|902.8|900.8|900.7|898.7|903.43|901.43|899.86|897.86|0
1742825100000|2025-03-24 14:05:00|900.91|898.91|897.33|895.33|901.33|899.33|896.07|894.07|0
1742825400000|2025-03-24 14:10:00|897.12|895.12|903.01|901.01|903.01|901.01|896.91|894.91|0
1742825700000|2025-03-24 14:15:00|902.8|900.8|904.48|902.48|904.9|902.9|902.17|900.17|0
1742826000000|2025-03-24 14:20:00|904.69|902.69|906.38|904.38|906.9|904.9|903.64|901.64|0
1742826300000|2025-03-24 14:25:00|906.17|904.17|905.32|903.32|907.47|905.47|904.69|902.69|0
1742826600000|2025-03-24 14:30:00|905.11|903.11|904.05|902.05|906.37|904.37|902.37|900.37|0
1742826900000|2025-03-24 14:35:00|904.27|902.27|902.16|900.16|905.95|903.95|901.74|899.74|0
1742827200000|2025-03-24 14:40:00|902.05|900.05|902.79|900.79|904.68|902.68|901.73|899.73|0
1742827500000|2025-03-24 14:45:00|903.21|901.21|909.32|907.32|909.53|907.53|902.79|900.79|0
1742827800000|2025-03-24 14:50:00|909.11|907.11|909.53|907.53|909.96|907.96|908.48|906.48|0
1742828100000|2025-03-24 14:55:00|909.32|907.32|909.11|907.11|909.74|907.74|907.63|905.63|0
1742828400000|2025-03-24 15:00:00|909.53|907.53|909.09|907.09|909.53|907.53|906.37|904.37|0
1742828700000|2025-03-24 15:05:00|908.88|906.88|910.78|908.78|912.26|910.26|908.67|906.67|0
1742829000000|2025-03-24 15:10:00|910.99|908.99|910.57|908.57|911.84|909.84|909.72|907.72|0
1742829300000|2025-03-24 15:15:00|910.78|908.78|911.41|909.41|912.26|910.26|910.14|908.14|0
1742829600000|2025-03-24 15:20:00|911.62|909.62|910.35|908.35|912.5|910.5|909.72|907.72|0
1742829900000|2025-03-24 15:25:00|910.57|908.57|909.72|907.72|910.78|908.78|907.82|905.82|0
1742830200000|2025-03-24 15:30:00|909.93|907.93|908.87|906.87|909.93|907.93|907.39|905.39|0
1742830500000|2025-03-24 15:35:00|909.08|907.08|905.91|903.91|910.56|908.56|905.7|903.7|0
1742830800000|2025-03-24 15:40:00|906.12|904.12|906.97|904.97|907.39|905.39|905.28|903.28|0
1742831100000|2025-03-24 15:45:00|906.76|904.76|905.91|903.91|908.87|906.87|905.7|903.7|0
1742831400000|2025-03-24 15:50:00|906.12|904.12|910.77|908.77|910.98|908.98|906.12|904.12|0
1742831700000|2025-03-24 15:55:00|910.98|908.98|911.4|909.4|911.61|909.61|910.34|908.34|0
1742832000000|2025-03-24 16:00:00|910.98|908.98|912.25|910.25|912.67|910.67|910.13|908.13|0
1742832300000|2025-03-24 16:05:00|912.46|910.46|914.57|912.57|915.63|913.63|912.25|910.25|0
1742832600000|2025-03-24 16:10:00|914.15|912.15|914.15|912.15|915.21|913.21|912.88|910.88|0
1742832900000|2025-03-24 16:15:00|914.36|912.36|910.97|908.97|914.78|912.78|910.76|908.76|0
1742833200000|2025-03-24 16:20:00|911.18|909.18|913.93|911.93|913.93|911.93|910.65|908.65|0
1742833500000|2025-03-24 16:25:00|913.72|911.72|906.53|904.53|913.72|911.72|906.11|904.11|0
1742833800000|2025-03-24 16:30:00|906.11|904.11|907.69|905.69|908.11|906.11|903.37|901.37|0
1742834100000|2025-03-24 16:35:00|907.48|905.48|905.37|903.37|908.75|906.75|904.95|902.95|0
1742834400000|2025-03-24 16:40:00|905.16|903.16|905.79|903.79|906|904|901.99|899.99|0
1742834700000|2025-03-24 16:45:00|905.58|903.58|907.05|905.05|908.32|906.32|905.58|903.58|0
1742835000000|2025-03-24 16:50:00|906.84|904.84|906.21|904.21|908.11|906.11|905.36|903.36|0
1742835300000|2025-03-24 16:55:00|906.42|904.42|904.94|902.94|906.42|904.42|903.46|901.46|0
1742835600000|2025-03-24 17:00:00|904.73|902.73|902.83|900.83|905.57|903.57|902.41|900.41|0
1742835900000|2025-03-24 17:05:00|902.62|900.62|901.87|899.87|904.73|902.73|901.77|899.77|0
1742836200000|2025-03-24 17:10:00|901.98|899.98|900.51|898.51|903.04|901.04|899.88|897.88|0
1742836500000|2025-03-24 17:15:00|900.3|898.3|901.14|899.14|903.46|901.46|899.87|897.87|0
1742836800000|2025-03-24 17:20:00|900.93|898.93|901.14|899.14|902.61|900.61|899.45|897.45|0
1742837100000|2025-03-24 17:25:00|901.35|899.35|904.09|902.09|904.3|902.3|900.71|898.71|0
1742837400000|2025-03-24 17:30:00|904.3|902.3|905.56|903.56|906.83|904.83|904.09|902.09|0
1742837700000|2025-03-24 17:35:00|905.35|903.35|906.19|904.19|906.83|904.83|903.45|901.45|0
1742838000000|2025-03-24 17:40:00|905.77|903.77|903.87|901.87|906.4|904.4|902.82|900.82|0
1742838300000|2025-03-24 17:45:00|903.66|901.66|904.71|902.71|905.14|903.14|903.03|901.03|0
1742838600000|2025-03-24 17:50:00|904.92|902.92|904.08|902.08|906.61|904.61|903.02|901.02|0
1742838900000|2025-03-24 17:55:00|904.5|902.5|904.5|902.5|904.71|902.71|901.97|899.97|0
1742839200000|2025-03-24 18:00:00|903.97|901.97|897.75|895.75|904.92|902.92|895.86|893.86|0
1742839500000|2025-03-24 18:05:00|897.54|895.54|899.63|897.63|901.13|899.13|897.54|895.54|0
1742839800000|2025-03-24 18:10:00|899.42|897.42|897.73|895.73|899.63|897.63|897.52|895.52|0
1742840100000|2025-03-24 18:15:00|897.94|895.94|898.36|896.36|900.47|898.47|896.89|894.89|0
1742840400000|2025-03-24 18:20:00|897.94|895.94|897.52|895.52|899.2|897.2|896.47|894.47|0
1742840700000|2025-03-24 18:25:00|897.1|895.1|897.81|895.81|898.66|896.66|895.62|893.62|0
1742841000000|2025-03-24 18:30:00|898.23|896.23|896.55|894.55|898.23|896.23|895.07|893.07|0
1742841300000|2025-03-24 18:35:00|896.34|894.34|901.81|899.81|903.6|901.6|895.28|893.28|0
1742841600000|2025-03-24 18:40:00|902.45|900.45|905.61|903.61|906.67|904.67|900.34|898.34|0
1742841900000|2025-03-24 18:45:00|905.83|903.83|905.4|903.4|906.04|904.04|899.49|897.49|0
1742842200000|2025-03-24 18:50:00|905.61|903.61|907.62|905.62|908.06|906.06|904.98|902.98|0
1742842500000|2025-03-24 18:55:00|907.41|905.41|908.04|906.04|908.46|906.46|906.35|904.35|0
1742842800000|2025-03-24 19:00:00|908.25|906.25|910.16|908.16|910.16|908.16|906.77|904.77|0
1742843100000|2025-03-24 19:05:00|910.37|908.37|910.15|908.15|912.27|910.27|909.94|907.94|0
1742843400000|2025-03-24 19:10:00|909.94|907.94|909.1|907.1|910.58|908.58|908.67|906.67|0
1742843700000|2025-03-24 19:15:00|909.31|907.31|911.42|909.42|912.06|910.06|909.1|907.1|0
1742844000000|2025-03-24 19:20:00|911|909|912.48|910.48|912.48|910.48|909.94|907.94|0
1742844300000|2025-03-24 19:25:00|912.69|910.69|910.57|908.57|912.9|910.9|909.73|907.73|0
1742844600000|2025-03-24 19:30:00|910.89|908.89|911.21|909.21|912.27|910.27|909.73|907.73|0
1742844900000|2025-03-24 19:35:00|910.99|908.99|911.63|909.63|912.26|910.26|909.94|907.94|0
1742845200000|2025-03-24 19:40:00|911.84|909.84|912.9|910.9|913.96|911.96|910.78|908.78|0
1742845500000|2025-03-24 19:45:00|913.11|911.11|916.92|914.92|917.77|915.77|912.69|910.69|0
1742845800000|2025-03-24 19:50:00|915.86|913.86|918.63|916.63|919.69|917.69|912.9|910.9|0
1742846100000|2025-03-24 19:55:00|920.11|918.11|910.57|908.57|920.11|918.11|910.57|908.57|0
1742846400000|2025-03-24 20:00:00|910.14|908.14|910.99|908.99|913.74|911.74|910.14|908.14|0
1742846700000|2025-03-24 20:05:00|910.78|908.78|912.68|910.68|912.89|910.89|910.57|908.57|0
1742847000000|2025-03-24 20:10:00|912.89|910.89|913.1|911.1|913.95|911.95|911.83|909.83|0
1742847300000|2025-03-24 20:15:00|913.32|911.32|914.38|912.38|915.22|913.22|913.1|911.1|0
1742847600000|2025-03-24 20:20:00|914.59|912.59|914.16|912.16|914.59|912.59|913.53|911.53|0
1742847900000|2025-03-24 20:25:00|913.95|911.95|912.68|910.68|914.16|912.16|912.46|910.46|0
1742848200000|2025-03-24 20:30:00|912.89|910.89|911.62|909.62|913.52|911.52|911.62|909.62|0
1742848500000|2025-03-24 20:35:00|911.61|909.61|911.83|909.83|911.83|909.83|911.4|909.4|0
1742848800000|2025-03-24 20:40:00|911.61|909.61|911.61|909.61|911.83|909.83|911.61|909.61|0
1742849100000|2025-03-24 20:45:00|911.4|909.4|911.82|909.82|911.82|909.82|910.98|908.98|0
1742849400000|2025-03-24 20:50:00|911.61|909.61|910.34|908.34|911.61|909.61|910.13|908.13|0
1742849700000|2025-03-24 20:55:00|910.74|907.94|909.9|907.1|910.74|907.94|909.78|906.98|0
1742850000000|2025-03-24 21:00:00|910.31|907.51|910.21|907.41|910.33|907.53|909.8|907|0
1742850300000|2025-03-24 21:05:00|910.18|907.38|910.23|907.43|910.64|907.84|910.08|907.28|0
1742850600000|2025-03-24 21:10:00|910.14|907.34|910.11|907.31|910.42|907.62|910.08|907.28|0
1742850900000|2025-03-24 21:15:00|910.14|907.34|910.1|907.3|910.42|907.62|910.1|907.3|0
1742851200000|2025-03-24 21:20:00|910.23|907.43|910.17|907.37|910.23|907.43|910.1|907.3|0
1742851500000|2025-03-24 21:25:00|910.23|907.43|910.26|907.46|910.3|907.5|910.17|907.37|0
1742851800000|2025-03-24 21:30:00|910.3|907.5|910.35|907.55|910.39|907.59|910.3|907.5|0
1742852100000|2025-03-24 21:35:00|910.32|907.52|910.26|907.46|910.32|907.52|910.26|907.46|0
1742852400000|2025-03-24 21:40:00|910.35|907.55|910.35|907.55|910.61|907.81|910.26|907.46|0
1742852700000|2025-03-24 21:45:00|910.39|907.59|910.54|907.74|910.54|907.74|910.39|907.59|0
1742853000000|2025-03-24 21:50:00|910.57|907.77|910.66|907.86|910.75|907.95|910.54|907.74|0
1742853300000|2025-03-24 21:55:00|910.7|907.9|910.84|908.04|910.84|908.04|910.41|907.61|0
1742853600000|2025-03-24 22:00:00|910.61|907.81|911.14|908.34|911.67|908.87|910.51|907.71|0
1742853900000|2025-03-24 22:05:00|911.03|908.23|909.87|907.07|911.24|908.44|909.87|907.07|0
1742854200000|2025-03-24 22:10:00|910.08|907.28|908.81|906.01|910.29|907.49|907.96|905.16|0
1742854500000|2025-03-24 22:15:00|908.6|905.8|908.39|905.59|908.6|905.8|908.17|905.37|0
1742854800000|2025-03-24 22:20:00|908.6|905.8|908.17|905.37|908.6|905.8|907.96|905.16|0
1742855100000|2025-03-24 22:25:00|908.38|905.58|907.11|904.31|908.38|905.58|906.9|904.1|0
1742855400000|2025-03-24 22:30:00|907.75|904.95|908.8|906|909.02|906.22|907.43|904.63|0
1742855700000|2025-03-24 22:35:00|909.02|906.22|908.59|905.79|909.23|906.43|908.38|905.58|0
1742856000000|2025-03-24 22:40:00|908.8|906|908.8|906|909.01|906.21|908.17|905.37|0
1742856300000|2025-03-24 22:45:00|909.01|906.21|907.74|904.94|909.01|906.21|907.74|904.94|0
1742856600000|2025-03-24 22:50:00|906.9|904.1|907.74|904.94|907.74|904.94|906.89|904.09|0
1742856900000|2025-03-24 22:55:00|907.53|904.73|907.74|904.94|907.74|904.94|907.53|904.73|0
1742857200000|2025-03-24 23:00:00|907.53|904.73|908.16|905.36|909.01|906.21|907.32|904.52|0
1742857500000|2025-03-24 23:05:00|908.37|905.57|907.74|904.94|908.47|905.67|906.89|904.09|0
1742857800000|2025-03-24 23:10:00|907.52|904.72|907.73|904.93|907.74|904.94|907.31|904.51|0
1742858100000|2025-03-24 23:15:00|907.95|905.15|907.83|905.03|908.16|905.36|907.52|904.72|0
1742858400000|2025-03-24 23:20:00|907.73|904.93|907.73|904.93|907.83|905.03|907.52|904.72|0
1742858700000|2025-03-24 23:25:00|907.52|904.72|907.73|904.93|907.73|904.93|907.31|904.51|0
1742859000000|2025-03-24 23:30:00|908.15|905.35|909.1|906.3|909.42|906.62|907.73|904.93|0
1742859300000|2025-03-24 23:35:00|909.21|906.41|909.84|907.04|910.06|907.26|909|906.2|0
1742859600000|2025-03-24 23:40:00|909.42|906.62|910.69|907.89|910.9|908.1|909.42|906.62|0
1742859900000|2025-03-24 23:45:00|910.27|907.47|910.05|907.25|910.69|907.89|909.84|907.04|0
1742860200000|2025-03-24 23:50:00|910.26|907.46|909.63|906.83|910.26|907.46|909.63|906.83|0
1742860500000|2025-03-24 23:55:00|909.42|906.62|908.57|905.77|909.84|907.04|908.57|905.77|0
1742860800000|2025-03-25 00:00:00|908.78|905.98|908.35|905.55|909.84|907.04|907.93|905.13|0
1742861100000|2025-03-25 00:05:00|908.14|905.34|907.51|904.71|908.78|905.98|906.24|903.44|0
1742861400000|2025-03-25 00:10:00|907.72|904.92|907.08|904.28|907.93|905.13|906.87|904.07|0
1742861700000|2025-03-25 00:15:00|906.87|904.07|908.37|906.37|908.8|906.8|904.35|902.35|0
1742862000000|2025-03-25 00:20:00|908.58|906.58|908.05|906.05|909.01|907.01|907.1|905.1|0
1742862300000|2025-03-25 00:25:00|907.95|905.95|907.31|905.31|908.16|906.16|907.31|905.31|0
1742862600000|2025-03-25 00:30:00|907.1|905.1|907.95|905.95|908.16|906.16|906.89|904.89|0
1742862900000|2025-03-25 00:35:00|907.73|905.73|907.31|905.31|907.73|905.73|906.67|904.67|0
1742863200000|2025-03-25 00:40:00|907.2|905.2|906.67|904.67|907.2|905.2|906.46|904.46|0
1742863500000|2025-03-25 00:45:00|906.88|904.88|908.15|906.15|908.15|906.15|906.88|904.88|0
1742863800000|2025-03-25 00:50:00|907.94|905.94|909.84|907.84|910.06|908.06|907.94|905.94|0
1742864100000|2025-03-25 00:55:00|909.63|907.63|910.58|908.58|910.69|908.69|909.21|907.21|0
1742864400000|2025-03-25 01:00:00|910.27|908.27|909.63|907.63|910.27|908.27|908.99|906.99|0
1742864700000|2025-03-25 01:05:00|909.42|907.42|909.2|907.2|910.05|908.05|908.99|906.99|0
1742865000000|2025-03-25 01:10:00|909.42|907.42|911.11|909.11|912.17|910.17|909.2|907.2|0
1742865300000|2025-03-25 01:15:00|910.9|908.9|911.11|909.11|911.11|909.11|909.84|907.84|0
1742865600000|2025-03-25 01:20:00|910.9|908.9|911.32|909.32|911.95|909.95|910.9|908.9|0
1742865900000|2025-03-25 01:25:00|911.53|909.53|910.47|908.47|911.53|909.53|910.26|908.26|0
1742866200000|2025-03-25 01:30:00|910.26|908.26|910.04|908.04|910.47|908.47|909.2|907.2|0
1742866500000|2025-03-25 01:35:00|909.83|907.83|911.53|909.53|911.53|909.53|909.41|907.41|0
1742866800000|2025-03-25 01:40:00|911.74|909.74|911.74|909.74|912.16|910.16|910.89|908.89|0
1742867100000|2025-03-25 01:45:00|911.95|909.95|911.73|909.73|911.95|909.95|911.31|909.31|0
1742867400000|2025-03-25 01:50:00|911.52|909.52|910.89|908.89|911.95|909.95|910.46|908.46|0
1742867700000|2025-03-25 01:55:00|910.67|908.67|909.83|907.83|911.1|909.1|909.61|907.61|0
1742868000000|2025-03-25 02:00:00|909.4|907.4|907.28|905.28|909.61|907.61|906.86|904.86|0
1742868300000|2025-03-25 02:05:00|907.07|905.07|906.44|904.44|907.28|905.28|906.01|904.01|0
1742868600000|2025-03-25 02:10:00|906.22|904.22|906.22|904.22|906.43|904.43|906.01|904.01|0
1742868900000|2025-03-25 02:15:00|906.32|904.32|906.22|904.22|906.43|904.43|905.8|903.8|0
1742869200000|2025-03-25 02:20:00|906.01|904.01|906.64|904.64|907.28|905.28|906.01|904.01|0
1742869500000|2025-03-25 02:25:00|906.85|904.85|907.49|905.49|907.49|905.49|906.64|904.64|0
1742869800000|2025-03-25 02:30:00|907.28|905.28|907.06|905.06|907.49|905.49|906.43|904.43|0
1742870100000|2025-03-25 02:35:00|907.27|905.27|907.48|905.48|907.7|905.7|907.06|905.06|0
1742870400000|2025-03-25 02:40:00|907.27|905.27|906.85|904.85|907.48|905.48|906.64|904.64|0
1742870700000|2025-03-25 02:45:00|906.74|904.74|906|904|907.06|905.06|905.37|903.37|0
1742871000000|2025-03-25 02:50:00|906.1|904.1|906.42|904.42|906.63|904.63|905.79|903.79|0
1742871300000|2025-03-25 02:55:00|906.63|904.63|906.63|904.63|906.85|904.85|906.21|904.21|0
1742871600000|2025-03-25 03:00:00|906.84|904.84|906.63|904.63|906.84|904.84|906.63|904.63|0
1742871900000|2025-03-25 03:05:00|906.84|904.84|906.84|904.84|907.05|905.05|906.63|904.63|0
1742872200000|2025-03-25 03:10:00|906.63|904.63|907.26|905.26|907.48|905.48|906.63|904.63|0
1742872500000|2025-03-25 03:15:00|907.05|905.05|905.36|903.36|907.05|905.05|904.93|902.93|0
1742872800000|2025-03-25 03:20:00|905.57|903.57|905.36|903.36|905.78|903.78|905.36|903.36|0
1742873100000|2025-03-25 03:25:00|905.14|903.14|904.93|902.93|905.14|903.14|904.72|902.72|0
1742873400000|2025-03-25 03:30:00|904.72|902.72|904.93|902.93|905.14|903.14|904.09|902.09|0
1742873700000|2025-03-25 03:35:00|905.03|903.03|905.35|903.35|905.45|903.45|904.93|902.93|0
1742874000000|2025-03-25 03:40:00|905.14|903.14|904.93|902.93|905.14|903.14|904.72|902.72|0
1742874300000|2025-03-25 03:45:00|904.72|902.72|904.29|902.29|904.72|902.72|904.08|902.08|0
1742874600000|2025-03-25 03:50:00|904.5|902.5|904.29|902.29|904.5|902.5|903.87|901.87|0
1742874900000|2025-03-25 03:55:00|904.5|902.5|904.71|902.71|904.71|902.71|904.08|902.08|0
1742875200000|2025-03-25 04:00:00|904.6|902.6|904.5|902.5|905.13|903.13|904.08|902.08|0
1742875500000|2025-03-25 04:05:00|904.29|902.29|904.29|902.29|904.5|902.5|903.86|901.86|0
1742875800000|2025-03-25 04:10:00|904.18|902.18|903.86|901.86|904.5|902.5|903.86|901.86|0
1742876100000|2025-03-25 04:15:00|903.75|901.75|903.65|901.65|903.86|901.86|903.44|901.44|0
1742876400000|2025-03-25 04:20:00|903.86|901.86|904.07|902.07|904.07|902.07|903.65|901.65|0
1742876700000|2025-03-25 04:25:00|903.86|901.86|904.08|902.08|904.29|902.29|903.86|901.86|0
1742877000000|2025-03-25 04:30:00|904.18|902.18|904.18|902.18|904.29|902.29|903.87|901.87|0
1742877300000|2025-03-25 04:35:00|904.08|902.08|904.6|902.6|904.71|902.71|904.08|902.08|0
1742877600000|2025-03-25 04:40:00|904.5|902.5|904.71|902.71|905.13|903.13|904.5|902.5|0
1742877900000|2025-03-25 04:45:00|904.5|902.5|904.5|902.5|904.71|902.71|904.29|902.29|0
1742878200000|2025-03-25 04:50:00|904.39|902.39|904.5|902.5|904.71|902.71|904.39|902.39|0
1742878500000|2025-03-25 04:55:00|904.71|902.71|904.28|902.28|904.71|902.71|904.28|902.28|0
1742878800000|2025-03-25 05:00:00|904.07|902.07|904.07|902.07|904.28|902.28|903.65|901.65|0
1742879100000|2025-03-25 05:05:00|903.86|901.86|904.7|902.7|904.7|902.7|903.65|901.65|0
1742879400000|2025-03-25 05:10:00|904.59|902.59|905.02|903.02|905.13|903.13|904.28|902.28|0
1742879700000|2025-03-25 05:15:00|904.91|902.91|905.34|903.34|905.55|903.55|904.91|902.91|0
1742880000000|2025-03-25 05:20:00|905.23|903.23|904.91|902.91|905.34|903.34|904.7|902.7|0
1742880300000|2025-03-25 05:25:00|905.12|903.12|905.12|903.12|905.43|903.43|904.7|902.7|0
1742880600000|2025-03-25 05:30:00|904.91|902.91|904.7|902.7|904.91|902.91|904.49|902.49|0
1742880900000|2025-03-25 05:35:00|904.59|902.59|904.48|902.48|904.59|902.59|904.27|902.27|0
1742881200000|2025-03-25 05:40:00|904.27|902.27|904.27|902.27|904.58|902.58|904.27|902.27|0
1742881500000|2025-03-25 05:45:00|904.48|902.48|904.9|902.9|905.12|903.12|904.48|902.48|0
1742881800000|2025-03-25 05:50:00|905.11|903.11|904.9|902.9|905.11|903.11|904.79|902.79|0
1742882100000|2025-03-25 05:55:00|905|903|904.9|902.9|905.11|903.11|904.9|902.9|0
1742882400000|2025-03-25 06:00:00|905|903|904.9|902.9|905.11|903.11|904.48|902.48|0
1742882700000|2025-03-25 06:05:00|904.79|902.79|904.47|902.47|905.11|903.11|904.26|902.26|0
1742883000000|2025-03-25 06:10:00|904.26|902.26|904.47|902.47|904.69|902.69|903.84|901.84|0
1742883300000|2025-03-25 06:15:00|904.68|902.68|903.73|901.73|904.68|902.68|903.42|901.42|0
1742883600000|2025-03-25 06:20:00|903.63|901.63|903.84|901.84|904.26|902.26|903.63|901.63|0
1742883900000|2025-03-25 06:25:00|903.63|901.63|903.62|901.62|903.63|901.63|903.41|901.41|0
1742884200000|2025-03-25 06:30:00|903.41|901.41|904.36|902.36|904.47|902.47|902.57|900.57|0
1742884500000|2025-03-25 06:35:00|904.26|902.26|904.25|902.25|904.68|902.68|903.62|901.62|0
1742884800000|2025-03-25 06:40:00|904.04|902.04|904.04|902.04|904.25|902.25|903.83|901.83|0
1742885100000|2025-03-25 06:45:00|904.25|902.25|903.62|901.62|904.25|902.25|903.62|901.62|0
1742885400000|2025-03-25 06:50:00|903.83|901.83|904.35|902.35|904.46|902.46|903.83|901.83|0
1742885700000|2025-03-25 06:55:00|904.46|902.46|906.15|904.15|906.15|904.15|904.46|902.46|0
1742886000000|2025-03-25 07:00:00|905.94|903.94|907.84|905.84|907.84|905.84|905.73|903.73|0
1742886300000|2025-03-25 07:05:00|908.05|906.05|909.32|907.32|910.38|908.38|908.05|906.05|0
1742886600000|2025-03-25 07:10:00|909.53|907.53|909.74|907.74|909.95|907.95|908.9|906.9|0
1742886900000|2025-03-25 07:15:00|909.95|907.95|909.32|907.32|910.38|908.38|909.11|907.11|0
1742887200000|2025-03-25 07:20:00|909.42|907.42|908.89|906.89|909.74|907.74|908.26|906.26|0
1742887500000|2025-03-25 07:25:00|908.68|906.68|908.47|906.47|908.68|906.68|908.15|906.15|0
1742887800000|2025-03-25 07:30:00|908.26|906.26|906.77|904.77|908.47|906.47|906.77|904.77|0
1742888100000|2025-03-25 07:35:00|906.56|904.56|906.56|904.56|906.56|904.56|905.93|903.93|0
1742888400000|2025-03-25 07:40:00|906.77|904.77|905.71|903.71|907.2|905.2|905.6|903.6|0
1742888700000|2025-03-25 07:45:00|905.5|903.5|905.71|903.71|905.92|903.92|904.87|902.87|0
1742889000000|2025-03-25 07:50:00|905.92|903.92|905.92|903.92|906.35|904.35|905.5|903.5|0
1742889300000|2025-03-25 07:55:00|906.13|904.13|904.23|902.23|906.24|904.24|904.23|902.23|0
1742889600000|2025-03-25 08:00:00|904.86|902.86|906.13|904.13|906.34|904.34|904.86|902.86|0
1742889900000|2025-03-25 08:05:00|906.34|904.34|904.44|902.44|906.77|904.77|903.38|901.38|0
1742890200000|2025-03-25 08:10:00|904.23|902.23|903.59|901.59|905.71|903.71|903.38|901.38|0
1742890500000|2025-03-25 08:15:00|903.38|901.38|901.06|899.06|903.38|901.38|900.64|898.64|0
1742890800000|2025-03-25 08:20:00|901.27|899.27|903.59|901.59|903.8|901.8|901.27|899.27|0
1742891100000|2025-03-25 08:25:00|903.8|901.8|902.21|900.21|904.43|902.43|902.21|900.21|0
1742891400000|2025-03-25 08:30:00|902.11|900.11|901.9|899.9|903.16|901.16|901.05|899.05|0
1742891700000|2025-03-25 08:35:00|902.11|900.11|904.01|902.01|904.22|902.22|901.9|899.9|0
1742892000000|2025-03-25 08:40:00|903.8|901.8|904.01|902.01|904.22|902.22|902.74|900.74|0
1742892300000|2025-03-25 08:45:00|903.79|901.79|904.22|902.22|904.64|902.64|902.95|900.95|0
1742892600000|2025-03-25 08:50:00|904.43|902.43|905.27|903.27|905.48|903.48|904.43|902.43|0
1742892900000|2025-03-25 08:55:00|905.06|903.06|903.02|901.02|905.06|903.06|902.37|900.37|0
1742893200000|2025-03-25 09:00:00|903.23|901.23|903.02|901.02|903.65|901.65|901.96|899.96|0
1742893500000|2025-03-25 09:05:00|903.12|901.12|900.69|898.69|904.08|902.08|900.48|898.48|0
1742893800000|2025-03-25 09:10:00|901.12|899.12|901.96|899.96|902.17|900.17|901.11|899.11|0
1742894100000|2025-03-25 09:15:00|901.75|899.75|902.17|900.17|902.8|900.8|901.33|899.33|0
1742894400000|2025-03-25 09:20:00|901.96|899.96|902.8|900.8|903.65|901.65|901.85|899.85|0
1742894700000|2025-03-25 09:25:00|902.9|900.9|903.43|901.43|904.7|902.7|902.17|900.17|0
1742895000000|2025-03-25 09:30:00|903.65|901.65|904.91|902.91|905.34|903.34|903.22|901.22|0
1742895300000|2025-03-25 09:35:00|905.12|903.12|905.76|903.76|906.39|904.39|905.12|903.12|0
1742895600000|2025-03-25 09:40:00|905.55|903.55|906.39|904.39|906.7|904.7|904.91|902.91|0
1742895900000|2025-03-25 09:45:00|906.6|904.6|907.02|905.02|907.87|905.87|906.18|904.18|0
1742896200000|2025-03-25 09:50:00|906.81|904.81|907.45|905.45|907.87|905.87|906.18|904.18|0
1742896500000|2025-03-25 09:55:00|907.34|905.34|907.87|905.87|907.87|905.87|907.02|905.02|0
1742896800000|2025-03-25 10:00:00|907.45|905.45|906.6|904.6|908.5|906.5|906.49|904.49|0
1742897100000|2025-03-25 10:05:00|906.39|904.39|904.9|902.9|906.6|904.6|904.69|902.69|0
1742897400000|2025-03-25 10:10:00|904.69|902.69|905.96|903.96|905.96|903.96|903|901|0
1742897700000|2025-03-25 10:15:00|906.06|904.06|908.92|906.92|908.92|906.92|906.06|904.06|0
1742898000000|2025-03-25 10:20:00|909.98|907.98|910.4|908.4|912.31|910.31|909.13|907.13|0
1742898300000|2025-03-25 10:25:00|910.61|908.61|910.83|908.83|911.35|909.35|910.19|908.19|0
1742898600000|2025-03-25 10:30:00|911.04|909.04|910.82|908.82|911.67|909.67|910.61|908.61|0
1742898900000|2025-03-25 10:35:00|910.61|908.61|910.61|908.61|911.04|909.04|909.87|907.87|0
1742899200000|2025-03-25 10:40:00|910.82|908.82|912.94|910.94|913.26|911.26|910.4|908.4|0
1742899500000|2025-03-25 10:45:00|913.15|911.15|913.36|911.36|914.43|912.43|912.52|910.52|0
1742899800000|2025-03-25 10:50:00|913.15|911.15|912.94|910.94|913.79|911.79|912.51|910.51|0
1742900100000|2025-03-25 10:55:00|912.73|910.73|913.79|911.79|914.21|912.21|912.3|910.3|0
1742900400000|2025-03-25 11:00:00|913.89|911.89|914.54|912.54|917.84|915.84|913.79|911.79|0
1742900700000|2025-03-25 11:05:00|914.33|912.33|911.36|909.36|914.75|912.75|911.36|909.36|0
1742901000000|2025-03-25 11:10:00|911.57|909.57|913.48|911.48|914.11|912.11|911.57|909.57|0
1742901300000|2025-03-25 11:15:00|913.58|911.58|914.11|912.11|915.17|913.17|912.42|910.42|0
1742901600000|2025-03-25 11:20:00|914.32|912.32|914.11|912.11|914.96|912.96|914.11|912.11|0
1742901900000|2025-03-25 11:25:00|914.32|912.32|915.81|913.81|915.81|913.81|913.79|911.79|0
1742902200000|2025-03-25 11:30:00|916.02|914.02|917.08|915.08|917.29|915.29|915.17|913.17|0
1742902500000|2025-03-25 11:35:00|916.65|914.65|916.65|914.65|917.5|915.5|916.02|914.02|0
1742902800000|2025-03-25 11:40:00|916.87|914.87|918.14|916.14|918.56|916.56|916.86|914.86|0
1742903100000|2025-03-25 11:45:00|918.35|916.35|920.26|918.26|920.26|918.26|918.14|916.14|0
1742903400000|2025-03-25 11:50:00|920.05|918.05|920.9|918.9|920.9|918.9|919.41|917.41|0
1742903700000|2025-03-25 11:55:00|921.11|919.11|922.38|920.38|923.24|921.24|921.11|919.11|0
1742904000000|2025-03-25 12:00:00|922.6|920.6|923.02|921.02|923.87|921.87|922.17|920.17|0
1742904300000|2025-03-25 12:05:00|922.81|920.81|922.17|920.17|923.23|921.23|922.17|920.17|0
1742904600000|2025-03-25 12:10:00|922.59|920.59|922.6|920.6|923.67|921.67|921.53|919.53|0
1742904900000|2025-03-25 12:15:00|922.39|920.39|921.75|919.75|922.49|920.49|921.11|919.11|0
1742905200000|2025-03-25 12:20:00|921.54|919.54|922.17|920.17|922.6|920.6|921|919|0
1742905500000|2025-03-25 12:25:00|922.39|920.39|923.45|921.45|923.66|921.66|921.96|919.96|0
1742905800000|2025-03-25 12:30:00|923.66|921.66|926.64|924.64|926.74|924.74|923.24|921.24|0
1742906100000|2025-03-25 12:35:00|926.43|924.43|925.58|923.58|926.85|924.85|925.36|923.36|0
1742906400000|2025-03-25 12:40:00|926|924|924.72|922.72|926|924|924.51|922.51|0
1742906700000|2025-03-25 12:45:00|924.51|922.51|924.72|922.72|925.15|923.15|924.29|922.29|0
1742907000000|2025-03-25 12:50:00|924.93|922.93|921.74|919.74|924.93|922.93|921.53|919.53|0
1742907300000|2025-03-25 12:55:00|921.53|919.53|920.89|918.89|921.53|919.53|920.25|918.25|0
1742907600000|2025-03-25 13:00:00|920.78|918.78|922.8|920.8|923.44|921.44|920.04|918.04|0
1742907900000|2025-03-25 13:05:00|923.01|921.01|924.29|922.29|924.29|922.29|922.59|920.59|0
1742908200000|2025-03-25 13:10:00|924.08|922.08|924.5|922.5|925.78|923.78|923.86|921.86|0
1742908500000|2025-03-25 13:15:00|924.29|922.29|924.07|922.07|925.56|923.56|924.07|922.07|0
1742908800000|2025-03-25 13:20:00|923.86|921.86|925.35|923.35|925.78|923.78|923.86|921.86|0
1742909100000|2025-03-25 13:25:00|925.75|922.95|920.64|917.84|925.75|922.95|918.73|915.93|0
1742909400000|2025-03-25 13:30:00|920.24|918.24|918.75|916.75|923.01|921.01|918.54|916.54|0
1742909700000|2025-03-25 13:35:00|918.32|916.32|917.04|915.04|918.32|916.32|913.65|911.65|0
1742910000000|2025-03-25 13:40:00|916.83|914.83|915.66|913.66|919.17|917.17|911.95|909.95|0
1742910300000|2025-03-25 13:45:00|915.77|913.77|911.52|909.52|916.83|914.83|911.52|909.52|0
1742910600000|2025-03-25 13:50:00|911.31|909.31|915.55|913.55|916.61|914.61|909.4|907.4|0
1742910900000|2025-03-25 13:55:00|915.34|913.34|915.13|913.13|918.31|916.31|914.17|912.17|0
1742911200000|2025-03-25 14:00:00|914.8|912.8|910.77|908.77|916.19|914.19|908.22|906.22|0
1742911500000|2025-03-25 14:05:00|910.98|908.98|915.97|913.97|916.71|914.71|910.98|908.98|0
1742911800000|2025-03-25 14:10:00|915.34|913.34|917.46|915.46|920.43|918.43|915.12|913.12|0
1742912100000|2025-03-25 14:15:00|917.24|915.24|918.09|916.09|921.07|919.07|916.61|914.61|0
1742912400000|2025-03-25 14:20:00|918.31|916.31|921.39|919.39|922.45|920.45|917.24|915.24|0
1742912700000|2025-03-25 14:25:00|921.18|919.18|924.37|922.37|924.37|922.37|918.41|916.41|0
1742913000000|2025-03-25 14:30:00|924.58|922.58|923.09|921.09|924.79|922.79|920.75|918.75|0
1742913300000|2025-03-25 14:35:00|923.51|921.51|926.28|924.28|926.49|924.49|923.3|921.3|0
1742913600000|2025-03-25 14:40:00|926.07|924.07|927.99|925.99|928.42|926.42|925.43|923.43|0
1742913900000|2025-03-25 14:45:00|928.2|926.2|926.5|924.5|928.2|926.2|926.07|924.07|0
1742914200000|2025-03-25 14:50:00|926.29|924.29|926.92|924.92|929.91|927.91|925.86|923.86|0
1742914500000|2025-03-25 14:55:00|927.14|925.14|926.28|924.28|928.2|926.2|924.37|922.37|0
1742914800000|2025-03-25 15:00:00|926.07|924.07|926.07|924.07|927.99|925.99|925.43|923.43|0
1742915100000|2025-03-25 15:05:00|926.28|924.28|927.13|925.13|927.98|925.98|926.07|924.07|0
1742915400000|2025-03-25 15:10:00|927.34|925.34|925.85|923.85|927.77|925.77|924.79|922.79|0
1742915700000|2025-03-25 15:15:00|925.64|923.64|925.53|923.53|926.17|924.17|923.51|921.51|0
1742916000000|2025-03-25 15:20:00|925.32|923.32|926.17|924.17|926.6|924.6|923.62|921.62|0
1742916300000|2025-03-25 15:25:00|926.38|924.38|924.47|922.47|926.81|924.81|924.47|922.47|0
1742916600000|2025-03-25 15:30:00|924.68|922.68|923.19|921.19|925.11|923.11|921.71|919.71|0
1742916900000|2025-03-25 15:35:00|923.4|921.4|922.55|920.55|923.4|921.4|921.49|919.49|0
1742917200000|2025-03-25 15:40:00|922.34|920.34|923.19|921.19|923.19|921.19|921.07|919.07|0
1742917500000|2025-03-25 15:45:00|922.98|920.98|920.21|918.21|923.61|921.61|920|918|0
1742917800000|2025-03-25 15:50:00|919.79|917.79|916.48|914.48|920.94|918.94|916.27|914.27|0
1742918100000|2025-03-25 15:55:00|916.06|914.06|916.49|914.49|917.54|915.54|914.36|912.36|0
1742918400000|2025-03-25 16:00:00|916.28|914.28|915.85|913.85|918.18|916.18|915|913|0
1742918700000|2025-03-25 16:05:00|916.06|914.06|917.22|915.22|917.64|915.64|914.37|912.37|0
1742919000000|2025-03-25 16:10:00|917|915|917.64|915.64|918.28|916.28|915.73|913.73|0
1742919300000|2025-03-25 16:15:00|917.21|915.21|914.46|912.46|917.43|915.43|913.4|911.4|0
1742919600000|2025-03-25 16:20:00|914.35|912.35|917|915|917.85|915.85|914.03|912.03|0
1742919900000|2025-03-25 16:25:00|916.79|914.79|914.45|912.45|917.42|915.42|914.03|912.03|0
1742920200000|2025-03-25 16:30:00|914.56|912.56|912.21|910.21|915.51|913.51|911.7|909.7|0
1742920500000|2025-03-25 16:35:00|912.42|910.42|912.84|910.84|913.69|911.69|912|910|0
1742920800000|2025-03-25 16:40:00|913.05|911.05|915.38|913.38|916.23|914.23|912.42|910.42|0
1742921100000|2025-03-25 16:45:00|915.49|913.49|915.17|913.17|916.44|914.44|913.69|911.69|0
1742921400000|2025-03-25 16:50:00|914.96|912.96|918.26|916.26|918.68|916.68|914.75|912.75|0
1742921700000|2025-03-25 16:55:00|918.47|916.47|917.62|915.62|918.89|916.89|915.92|913.92|0
1742922000000|2025-03-25 17:00:00|917.72|915.72|920.59|918.59|920.8|918.8|917.72|915.72|0
1742922300000|2025-03-25 17:05:00|920.8|918.8|922.29|920.29|922.71|920.71|919.74|917.74|0
1742922600000|2025-03-25 17:10:00|922.08|920.08|919.01|917.01|922.5|920.5|918.79|916.79|0
1742922900000|2025-03-25 17:15:00|919.22|917.22|915.82|913.82|919.22|917.22|914.97|912.97|0
1742923200000|2025-03-25 17:20:00|915.61|913.61|914.34|912.34|916.67|914.67|913.49|911.49|0
1742923500000|2025-03-25 17:25:00|914.12|912.12|911.15|909.15|914.12|912.12|909.67|907.67|0
1742923800000|2025-03-25 17:30:00|910.94|908.94|912.85|910.85|913.27|911.27|910.94|908.94|0
1742924100000|2025-03-25 17:35:00|912.64|910.64|912.61|910.61|914.33|912.33|911.33|909.33|0
1742924400000|2025-03-25 17:40:00|912.82|910.82|914.73|912.73|915.58|913.58|911.98|909.98|0
1742924700000|2025-03-25 17:45:00|914.52|912.52|911.76|909.76|914.52|912.52|911.34|909.34|0
1742925000000|2025-03-25 17:50:00|911.97|909.97|912.61|910.61|912.82|910.82|910.28|908.28|0
1742925300000|2025-03-25 17:55:00|912.4|910.4|910.7|908.7|913.88|911.88|910.49|908.49|0
1742925600000|2025-03-25 18:00:00|910.49|908.49|910.91|908.91|911.97|909.97|909.43|907.43|0
1742925900000|2025-03-25 18:05:00|911.12|909.12|912.6|910.6|913.03|911.03|907.95|905.95|0
1742926200000|2025-03-25 18:10:00|912.39|910.39|915.15|913.15|915.15|913.15|912.39|910.39|0
1742926500000|2025-03-25 18:15:00|915.36|913.36|915.26|913.26|916.21|914.21|913.24|911.24|0
1742926800000|2025-03-25 18:20:00|915.47|913.47|914.83|912.83|917.17|915.17|914.83|912.83|0
1742927100000|2025-03-25 18:25:00|914.62|912.62|912.5|910.5|914.83|912.83|911.44|909.44|0
1742927400000|2025-03-25 18:30:00|913.13|911.13|913.66|911.66|913.77|911.77|910.16|908.16|0
1742927700000|2025-03-25 18:35:00|913.87|911.87|911.75|909.75|914.72|912.72|911.11|909.11|0
1742928000000|2025-03-25 18:40:00|911.96|909.96|910.9|908.9|912.17|910.17|909|907|0
1742928300000|2025-03-25 18:45:00|910.69|908.69|908.78|906.78|911.96|909.96|908.78|906.78|0
1742928600000|2025-03-25 18:50:00|908.57|906.57|910.05|908.05|910.9|908.9|907.3|905.3|0
1742928900000|2025-03-25 18:55:00|910.26|908.26|908.99|906.99|911.32|909.32|908.99|906.99|0
1742929200000|2025-03-25 19:00:00|909.2|907.2|912.38|910.38|912.8|910.8|908.99|906.99|0
1742929500000|2025-03-25 19:05:00|912.59|910.59|913.43|911.43|914.07|912.07|911.32|909.32|0
1742929800000|2025-03-25 19:10:00|913.65|911.65|911.1|909.1|914.71|912.71|909.62|907.62|0
1742930100000|2025-03-25 19:15:00|910.89|908.89|912.37|910.37|913.01|911.01|910.25|908.25|0
1742930400000|2025-03-25 19:20:00|912.58|910.58|913.43|911.43|913.64|911.64|911.52|909.52|0
1742930700000|2025-03-25 19:25:00|913.64|911.64|910.67|908.67|913.64|911.64|910.67|908.67|0
1742931000000|2025-03-25 19:30:00|910.89|908.89|914.27|912.27|915.12|913.12|910.89|908.89|0
1742931300000|2025-03-25 19:35:00|914.06|912.06|914.06|912.06|917.03|915.03|908.56|906.56|0
1742931600000|2025-03-25 19:40:00|914.27|912.27|916.82|914.82|917.24|915.24|914.06|912.06|0
1742931900000|2025-03-25 19:45:00|917.03|915.03|921.3|919.3|921.72|919.72|916.18|914.18|0
1742932200000|2025-03-25 19:50:00|920.45|918.45|920.66|918.66|922.36|920.36|915.99|913.99|0
1742932500000|2025-03-25 19:55:00|921.51|919.51|921.72|919.72|922.79|920.79|918.54|916.54|0
1742932800000|2025-03-25 20:00:00|921.93|919.93|923.85|921.85|924.06|922.06|921.93|919.93|0
1742933100000|2025-03-25 20:05:00|923.63|921.63|923.42|921.42|924.48|922.48|923.21|921.21|0
1742933400000|2025-03-25 20:10:00|923.63|921.63|923.42|921.42|923.84|921.84|922.99|920.99|0
1742933700000|2025-03-25 20:15:00|923.63|921.63|924.27|922.27|924.48|922.48|923.42|921.42|0
1742934000000|2025-03-25 20:20:00|924.05|922.05|924.05|922.05|924.05|922.05|923.2|921.2|0
1742934300000|2025-03-25 20:25:00|923.94|921.94|925.11|923.11|925.33|923.33|923.94|921.94|0
1742934600000|2025-03-25 20:30:00|924.9|922.9|925.54|923.54|925.54|923.54|924.9|922.9|0
1742934900000|2025-03-25 20:35:00|925.75|923.75|926.39|924.39|926.39|924.39|925.54|923.54|0
1742935200000|2025-03-25 20:40:00|926.17|924.17|925.75|923.75|926.17|924.17|925.75|923.75|0
1742935500000|2025-03-25 20:45:00|925.96|923.96|925.53|923.53|926.17|924.17|925.53|923.53|0
1742935800000|2025-03-25 20:50:00|925.75|923.75|925.53|923.53|925.85|923.85|925.53|923.53|0
1742936100000|2025-03-25 20:55:00|925.93|923.13|926.49|923.69|926.67|923.87|925.5|922.7|0
1742936400000|2025-03-25 21:00:00|926.46|923.66|926.33|923.53|926.46|923.66|926.07|923.27|0
1742936700000|2025-03-25 21:05:00|926.29|923.49|926.26|923.46|926.57|923.77|926.26|923.46|0
1742937000000|2025-03-25 21:10:00|926.67|923.87|926.33|923.53|926.69|923.89|926.33|923.53|0
1742937300000|2025-03-25 21:15:00|926.57|923.77|926.38|923.58|926.76|923.96|926.32|923.52|0
1742937600000|2025-03-25 21:20:00|926.42|923.62|926.94|924.14|927.35|924.55|926.42|923.62|0
1742937900000|2025-03-25 21:25:00|926.91|924.11|926.85|924.05|926.91|924.11|926.81|924.01|0
1742938200000|2025-03-25 21:30:00|926.81|924.01|926.85|924.05|926.85|924.05|926.81|924.01|0
1742938500000|2025-03-25 21:35:00|926.81|924.01|926.66|923.86|926.81|924.01|926.66|923.86|0
1742938800000|2025-03-25 21:40:00|926.62|923.82|926.59|923.79|926.62|923.82|926.59|923.79|0
1742939100000|2025-03-25 21:45:00|926.62|923.82|926.49|923.69|926.62|923.82|926.38|923.58|0
1742939400000|2025-03-25 21:50:00|926.41|923.61|926.44|923.64|926.44|923.64|926.35|923.55|0
1742939700000|2025-03-25 21:55:00|926.41|923.61|926.28|923.48|926.41|923.61|926.06|923.26|0
1742940000000|2025-03-25 22:00:00|926.23|923.43|926.34|923.54|927.4|924.6|925.7|922.9|0
1742940300000|2025-03-25 22:05:00|926.55|923.75|927.5|924.7|928.25|925.45|925.7|922.9|0
1742940600000|2025-03-25 22:10:00|927.61|924.81|926.76|923.96|929.1|926.3|926.76|923.96|0
1742940900000|2025-03-25 22:15:00|926.97|924.17|926.54|923.74|927.29|924.49|926.12|923.32|0
1742941200000|2025-03-25 22:20:00|926.33|923.53|926.33|923.53|926.76|923.96|926.12|923.32|0
1742941500000|2025-03-25 22:25:00|926.12|923.32|925.9|923.1|926.33|923.53|925.69|922.89|0
1742941800000|2025-03-25 22:30:00|925.69|922.89|925.26|922.46|925.9|923.1|925.26|922.46|0
1742942100000|2025-03-25 22:35:00|925.05|922.25|924.84|922.04|925.48|922.68|924.84|922.04|0
1742942400000|2025-03-25 22:40:00|924.41|921.61|924.62|921.82|924.84|922.04|923.99|921.19|0
1742942700000|2025-03-25 22:45:00|924.41|921.61|925.05|922.25|925.26|922.46|924.2|921.4|0
1742943000000|2025-03-25 22:50:00|925.26|922.46|925.26|922.46|925.68|922.88|925.05|922.25|0
1742943300000|2025-03-25 22:55:00|925.47|922.67|925.04|922.24|925.47|922.67|925.04|922.24|0
1742943600000|2025-03-25 23:00:00|925.26|922.46|925.89|923.09|926.32|923.52|925.04|922.24|0
1742943900000|2025-03-25 23:05:00|926|923.2|926.1|923.3|926.11|923.31|925.47|922.67|0
1742944200000|2025-03-25 23:10:00|925.89|923.09|925.68|922.88|925.89|923.09|925.47|922.67|0
1742944500000|2025-03-25 23:15:00|925.89|923.09|925.46|922.66|925.89|923.09|925.35|922.55|0
1742944800000|2025-03-25 23:20:00|925.25|922.45|925.46|922.66|925.68|922.88|925.04|922.24|0
1742945100000|2025-03-25 23:25:00|925.67|922.87|926.1|923.3|926.1|923.3|925.46|922.66|0
1742945400000|2025-03-25 23:30:00|925.67|922.87|925.88|923.08|926.41|923.61|925.25|922.45|0
1742945700000|2025-03-25 23:35:00|925.67|922.87|927.05|924.25|927.05|924.25|925.67|922.87|0
1742946000000|2025-03-25 23:40:00|926.95|924.15|927.58|924.78|927.58|924.78|926.73|923.93|0
1742946300000|2025-03-25 23:45:00|927.37|924.57|928.01|925.21|928.75|925.95|927.16|924.36|0
1742946600000|2025-03-25 23:50:00|927.8|925|927.58|924.78|928.22|925.42|927.37|924.57|0
1742946900000|2025-03-25 23:55:00|927.37|924.57|927.15|924.35|927.37|924.57|926.73|923.93|0
1742947200000|2025-03-26 00:00:00|926.94|924.14|925.55|922.75|927.26|924.46|925.24|922.44|0
1742947500000|2025-03-26 00:05:00|925.45|922.65|925.87|923.07|926.3|923.5|925.45|922.65|0
1742947800000|2025-03-26 00:10:00|926.09|923.29|926.51|923.71|926.51|923.71|925.66|922.86|0
1742948100000|2025-03-26 00:15:00|926.72|923.92|925.9|923.9|926.75|924.75|925.68|923.68|0
1742948400000|2025-03-26 00:20:00|925.68|923.68|926.21|924.21|926.75|924.75|925.68|923.68|0
1742948700000|2025-03-26 00:25:00|926.32|924.32|926.11|924.11|926.53|924.53|925.89|923.89|0
1742949000000|2025-03-26 00:30:00|926.32|924.32|928.45|926.45|928.45|926.45|925.89|923.89|0
1742949300000|2025-03-26 00:35:00|928.66|926.66|929.3|927.3|929.3|927.3|928.23|926.23|0
1742949600000|2025-03-26 00:40:00|929.08|927.08|929.51|927.51|929.93|927.93|928.87|926.87|0
1742949900000|2025-03-26 00:45:00|929.3|927.3|928.66|926.66|929.3|927.3|928.66|926.66|0
1742950200000|2025-03-26 00:50:00|928.65|926.65|928.65|926.65|928.65|926.65|928.23|926.23|0
1742950500000|2025-03-26 00:55:00|928.87|926.87|928.23|926.23|928.87|926.87|927.8|925.8|0
1742950800000|2025-03-26 01:00:00|928.01|926.01|927.16|925.16|928.01|926.01|927.16|925.16|0
1742951100000|2025-03-26 01:05:00|927.37|925.37|926.52|924.52|927.37|925.37|925.88|923.88|0
1742951400000|2025-03-26 01:10:00|926.73|924.73|927.05|925.05|927.37|925.37|926.73|924.73|0
1742951700000|2025-03-26 01:15:00|927.16|925.16|926.94|924.94|927.47|925.47|926.52|924.52|0
1742952000000|2025-03-26 01:20:00|926.73|924.73|926.3|924.3|926.94|924.94|925.88|923.88|0
1742952300000|2025-03-26 01:25:00|926.41|924.41|925.45|923.45|926.73|924.73|925.24|923.24|0
1742952600000|2025-03-26 01:30:00|925.66|923.66|925.24|923.24|925.66|923.66|925.03|923.03|0
1742952900000|2025-03-26 01:35:00|925.45|923.45|925.34|923.34|925.76|923.76|925.24|923.24|0
1742953200000|2025-03-26 01:40:00|925.45|923.45|925.45|923.45|925.55|923.55|925.02|923.02|0
1742953500000|2025-03-26 01:45:00|925.55|923.55|926.51|924.51|926.72|924.72|925.55|923.55|0
1742953800000|2025-03-26 01:50:00|926.61|924.61|926.72|924.72|926.82|924.82|925.45|923.45|0
1742954100000|2025-03-26 01:55:00|926.51|924.51|926.08|924.08|926.51|924.51|925.76|923.76|0
1742954400000|2025-03-26 02:00:00|926.18|924.18|925.66|923.66|926.51|924.51|925.44|923.44|0
1742954700000|2025-03-26 02:05:00|925.44|923.44|925.44|923.44|925.66|923.66|924.81|922.81|0
1742955000000|2025-03-26 02:10:00|925.23|923.23|924.59|922.59|925.65|923.65|924.59|922.59|0
1742955300000|2025-03-26 02:15:00|924.8|922.8|924.59|922.59|924.8|922.8|923.95|921.95|0
1742955600000|2025-03-26 02:20:00|924.38|922.38|920.77|918.77|924.69|922.69|920.77|918.77|0
1742955900000|2025-03-26 02:25:00|920.56|918.56|920.77|918.77|921.19|919.19|919.92|917.92|0
1742956200000|2025-03-26 02:30:00|920.98|918.98|920.98|918.98|921.19|919.19|920.55|918.55|0
1742956500000|2025-03-26 02:35:00|920.77|918.77|921.19|919.19|921.61|919.61|920.76|918.76|0
1742956800000|2025-03-26 02:40:00|921.29|919.29|921.82|919.82|922.04|920.04|921.19|919.19|0
1742957100000|2025-03-26 02:45:00|922.04|920.04|922.88|920.88|922.88|920.88|921.82|919.82|0
1742957400000|2025-03-26 02:50:00|922.67|920.67|923.09|921.09|923.52|921.52|922.67|920.67|0
1742957700000|2025-03-26 02:55:00|922.88|920.88|923.3|921.3|923.52|921.52|922.67|920.67|0
1742958000000|2025-03-26 03:00:00|923.09|921.09|923.09|921.09|923.3|921.3|922.88|920.88|0
1742958300000|2025-03-26 03:05:00|923.3|921.3|923.3|921.3|923.51|921.51|923.09|921.09|0
1742958600000|2025-03-26 03:10:00|923.09|921.09|922.34|920.34|923.3|921.3|922.24|920.24|0
1742958900000|2025-03-26 03:15:00|922.24|920.24|922.24|920.24|922.66|920.66|922.24|920.24|0
1742959200000|2025-03-26 03:20:00|922.45|920.45|922.24|920.24|922.66|920.66|922.24|920.24|0
1742959500000|2025-03-26 03:25:00|922.45|920.45|922.02|920.02|922.45|920.45|922.02|920.02|0
1742959800000|2025-03-26 03:30:00|921.6|919.6|921.38|919.38|921.81|919.81|920.96|918.96|0
1742960100000|2025-03-26 03:35:00|921.17|919.17|920.53|918.53|921.38|919.38|920.11|918.11|0
1742960400000|2025-03-26 03:40:00|920.32|918.32|920.32|918.32|920.75|918.75|920.32|918.32|0
1742960700000|2025-03-26 03:45:00|920.21|918.21|920.53|918.53|920.74|918.74|919.26|917.26|0
1742961000000|2025-03-26 03:50:00|920.63|918.63|920.74|918.74|921.17|919.17|920.53|918.53|0
1742961300000|2025-03-26 03:55:00|920.63|918.63|921.16|919.16|921.38|919.38|920.63|918.63|0
1742961600000|2025-03-26 04:00:00|921.38|919.38|920.74|918.74|921.59|919.59|920.74|918.74|0
1742961900000|2025-03-26 04:05:00|920.63|918.63|921.16|919.16|921.16|919.16|920.63|918.63|0
1742962200000|2025-03-26 04:10:00|921.37|919.37|920.84|918.84|921.37|919.37|920.74|918.74|0
1742962500000|2025-03-26 04:15:00|920.74|918.74|920.95|918.95|921.16|919.16|920.52|918.52|0
1742962800000|2025-03-26 04:20:00|921.05|919.05|920.31|918.31|921.16|919.16|920.31|918.31|0
1742963100000|2025-03-26 04:25:00|920.52|918.52|920.41|918.41|920.73|918.73|920.31|918.31|0
1742963400000|2025-03-26 04:30:00|920.52|918.52|920.73|918.73|920.73|918.73|920.31|918.31|0
1742963700000|2025-03-26 04:35:00|920.83|918.83|921.36|919.36|921.37|919.37|920.83|918.83|0
1742964000000|2025-03-26 04:40:00|921.58|919.58|921.36|919.36|921.58|919.58|921.15|919.15|0
1742964300000|2025-03-26 04:45:00|921.46|919.46|920.94|918.94|921.58|919.58|920.73|918.73|0
1742964600000|2025-03-26 04:50:00|921.04|919.04|921.78|919.78|921.78|919.78|921.04|919.04|0
1742964900000|2025-03-26 04:55:00|921.57|919.57|922|920|922|920|921.57|919.57|0
1742965200000|2025-03-26 05:00:00|922.21|920.21|922.42|920.42|922.42|920.42|921.57|919.57|0
1742965500000|2025-03-26 05:05:00|922.21|920.21|922.63|920.63|922.84|920.84|922.21|920.21|0
1742965800000|2025-03-26 05:10:00|922.42|920.42|922.63|920.63|922.84|920.84|922.2|920.2|0
1742966100000|2025-03-26 05:15:00|922.73|920.73|922.84|920.84|922.84|920.84|922.63|920.63|0
1742966400000|2025-03-26 05:20:00|923.05|921.05|922.62|920.62|923.47|921.47|922.62|920.62|0
1742966700000|2025-03-26 05:25:00|922.41|920.41|921.35|919.35|922.41|920.41|921.35|919.35|0
1742967000000|2025-03-26 05:30:00|921.14|919.14|921.14|919.14|921.35|919.35|921.14|919.14|0
1742967300000|2025-03-26 05:35:00|921.35|919.35|920.5|918.5|921.35|919.35|920.5|918.5|0
1742967600000|2025-03-26 05:40:00|920.29|918.29|919.44|917.44|920.29|918.29|919.01|917.01|0
1742967900000|2025-03-26 05:45:00|919.22|917.22|917.95|915.95|919.65|917.65|917.74|915.74|0
1742968200000|2025-03-26 05:50:00|917.74|915.74|917.74|915.74|917.95|915.95|917.1|915.1|0
1742968500000|2025-03-26 05:55:00|917.53|915.53|916.25|914.25|917.53|915.53|916.04|914.04|0
1742968800000|2025-03-26 06:00:00|916.35|914.35|916.25|914.25|916.46|914.46|915.62|913.62|0
1742969100000|2025-03-26 06:05:00|916.46|914.46|916.67|914.67|917.1|915.1|916.46|914.46|0
1742969400000|2025-03-26 06:10:00|916.56|914.56|916.46|914.46|917.1|915.1|916.46|914.46|0
1742969700000|2025-03-26 06:15:00|916.56|914.56|916.46|914.46|916.67|914.67|916.25|914.25|0
1742970000000|2025-03-26 06:20:00|916.56|914.56|916.67|914.67|917.09|915.09|916.03|914.03|0
1742970300000|2025-03-26 06:25:00|916.56|914.56|914.76|912.76|917.3|915.3|914.76|912.76|0
1742970600000|2025-03-26 06:30:00|914.97|912.97|914.55|912.55|916.03|914.03|914.55|912.55|0
1742970900000|2025-03-26 06:35:00|914.76|912.76|915.82|913.82|916.03|914.03|914.76|912.76|0
1742971200000|2025-03-26 06:40:00|916.03|914.03|916.66|914.66|916.88|914.88|916.03|914.03|0
1742971500000|2025-03-26 06:45:00|916.87|914.87|916.45|914.45|917.19|915.19|916.24|914.24|0
1742971800000|2025-03-26 06:50:00|916.66|914.66|917.72|915.72|917.93|915.93|916.45|914.45|0
1742972100000|2025-03-26 06:55:00|917.93|915.93|918.35|916.35|918.57|916.57|917.72|915.72|0
1742972400000|2025-03-26 07:00:00|918.67|916.67|919.62|917.62|920.05|918.05|917.93|915.93|0
1742972700000|2025-03-26 07:05:00|919.51|917.51|919.62|917.62|920.05|918.05|919.09|917.09|0
1742973000000|2025-03-26 07:10:00|919.84|917.84|918.99|916.99|919.84|917.84|918.99|916.99|0
1742973300000|2025-03-26 07:15:00|919.2|917.2|921.63|919.63|921.74|919.74|919.2|917.2|0
1742973600000|2025-03-26 07:20:00|921.74|919.74|922.16|920.16|922.17|920.17|921.32|919.32|0
1742973900000|2025-03-26 07:25:00|921.95|919.95|923.01|921.01|923.01|921.01|921.95|919.95|0
1742974200000|2025-03-26 07:30:00|922.9|920.9|922.8|920.8|923.01|921.01|922.37|920.37|0
1742974500000|2025-03-26 07:35:00|922.59|920.59|923.43|921.43|923.86|921.86|922.59|920.59|0
1742974800000|2025-03-26 07:40:00|923.22|921.22|922.8|920.8|923.22|921.22|922.58|920.58|0
1742975100000|2025-03-26 07:45:00|923.01|921.01|922.37|920.37|923.43|921.43|921.94|919.94|0
1742975400000|2025-03-26 07:50:00|922.16|920.16|921.94|919.94|922.37|920.37|921.52|919.52|0
1742975700000|2025-03-26 07:55:00|921.73|919.73|919.61|917.61|922.05|920.05|919.4|917.4|0
1742976000000|2025-03-26 08:00:00|920.03|918.03|918.97|916.97|921.09|919.09|918.33|916.33|0
1742976300000|2025-03-26 08:05:00|919.18|917.18|917.91|915.91|919.18|917.18|916.43|914.43|0
1742976600000|2025-03-26 08:10:00|918.12|916.12|916.85|914.85|918.76|916.76|913.67|911.67|0
1742976900000|2025-03-26 08:15:00|917.06|915.06|914.73|912.73|917.7|915.7|914.09|912.09|0
1742977200000|2025-03-26 08:20:00|914.52|912.52|915.79|913.79|916.21|914.21|914.3|912.3|0
1742977500000|2025-03-26 08:25:00|916|914|916.84|914.84|917.48|915.48|916|914|0
1742977800000|2025-03-26 08:30:00|917.06|915.06|919.39|917.39|919.39|917.39|916.63|914.63|0
1742978100000|2025-03-26 08:35:00|919.17|917.17|918.11|916.11|919.39|917.39|918.11|916.11|0
1742978400000|2025-03-26 08:40:00|917.69|915.69|918.96|916.96|919.91|917.91|917.69|915.69|0
1742978700000|2025-03-26 08:45:00|918.75|916.75|915.78|913.78|918.96|916.96|915.35|913.35|0
1742979000000|2025-03-26 08:50:00|915.57|913.57|914.82|912.82|917.05|915.05|914.72|912.72|0
1742979300000|2025-03-26 08:55:00|914.93|912.93|915.56|913.56|916.2|914.2|914.93|912.93|0
1742979600000|2025-03-26 09:00:00|915.99|913.99|915.35|913.35|917.26|915.26|915.14|913.14|0
1742979900000|2025-03-26 09:05:00|915.14|913.14|917.26|915.26|917.89|915.89|914.29|912.29|0
1742980200000|2025-03-26 09:10:00|917.47|915.47|917.47|915.47|918.53|916.53|916.93|914.93|0
1742980500000|2025-03-26 09:15:00|917.57|915.57|914.92|912.92|918.1|916.1|914.92|912.92|0
1742980800000|2025-03-26 09:20:00|914.71|912.71|914.07|912.07|914.92|912.92|913.86|911.86|0
1742981100000|2025-03-26 09:25:00|914.18|912.18|915.34|913.34|915.77|913.77|913.86|911.86|0
1742981400000|2025-03-26 09:30:00|915.66|913.66|917.25|915.25|917.25|915.25|915.55|913.55|0
1742981700000|2025-03-26 09:35:00|917.04|915.04|916.4|914.4|917.25|915.25|916.19|914.19|0
1742982000000|2025-03-26 09:40:00|916.19|914.19|915.34|913.34|916.82|914.82|914.7|912.7|0
1742982300000|2025-03-26 09:45:00|915.13|913.13|915.76|913.76|915.76|913.76|913.64|911.64|0
1742982600000|2025-03-26 09:50:00|915.97|913.97|913.64|911.64|917.24|915.24|913.22|911.22|0
1742982900000|2025-03-26 09:55:00|913.53|911.53|912.26|910.26|913.85|911.85|912.16|910.16|0
1742983200000|2025-03-26 10:00:00|911.95|909.95|913.43|911.43|913.64|911.64|911.41|909.41|0
1742983500000|2025-03-26 10:05:00|913.21|911.21|913.64|911.64|914.48|912.48|912.37|910.37|0
1742983800000|2025-03-26 10:10:00|913.43|911.43|914.48|912.48|914.91|912.91|913.31|911.31|0
1742984100000|2025-03-26 10:15:00|914.69|912.69|916.39|914.39|916.81|914.81|914.48|912.48|0
1742984400000|2025-03-26 10:20:00|916.17|914.17|915.96|913.96|916.6|914.6|915.75|913.75|0
1742984700000|2025-03-26 10:25:00|916.06|914.06|915.75|913.75|916.17|914.17|914.79|912.79|0
1742985000000|2025-03-26 10:30:00|915.54|913.54|916.81|914.81|917.02|915.02|915.32|913.32|0
1742985300000|2025-03-26 10:35:00|916.59|914.59|918.92|916.92|919.14|917.14|916.38|914.38|0
1742985600000|2025-03-26 10:40:00|918.5|916.5|917.86|915.86|918.71|916.71|917.44|915.44|0
1742985900000|2025-03-26 10:45:00|917.65|915.65|918.71|916.71|919.13|917.13|917.65|915.65|0
1742986200000|2025-03-26 10:50:00|918.81|916.81|919.13|917.13|919.13|917.13|918.07|916.07|0
1742986500000|2025-03-26 10:55:00|919.34|917.34|921.25|919.25|921.25|919.25|919.13|917.13|0
1742986800000|2025-03-26 11:00:00|921.46|919.46|920.19|918.19|922.2|920.2|920.19|918.19|0
1742987100000|2025-03-26 11:05:00|920.4|918.4|919.13|917.13|920.72|918.72|918.92|916.92|0
1742987400000|2025-03-26 11:10:00|918.92|916.92|920.4|918.4|920.61|918.61|918.49|916.49|0
1742987700000|2025-03-26 11:15:00|920.5|918.5|919.34|917.34|920.82|918.82|919.12|917.12|0
1742988000000|2025-03-26 11:20:00|919.12|917.12|921.46|919.46|921.67|919.67|919.12|917.12|0
1742988300000|2025-03-26 11:25:00|921.67|919.67|921.67|919.67|922.52|920.52|921.03|919.03|0
1742988600000|2025-03-26 11:30:00|921.88|919.88|922.73|920.73|922.73|920.73|921.24|919.24|0
1742988900000|2025-03-26 11:35:00|922.83|920.83|923.79|921.79|924.31|922.31|922.51|920.51|0
1742989200000|2025-03-26 11:40:00|923.58|921.58|924|922|924.85|922.85|923.15|921.15|0
1742989500000|2025-03-26 11:45:00|924.21|922.21|924.85|922.85|924.95|922.95|924.21|922.21|0
1742989800000|2025-03-26 11:50:00|925.06|923.06|924.42|922.42|925.7|923.7|924|922|0
1742990100000|2025-03-26 11:55:00|924.21|922.21|923.99|921.99|924.63|922.63|923.78|921.78|0
1742990400000|2025-03-26 12:00:00|924.21|922.21|922.29|920.29|924.21|922.21|922.29|920.29|0
1742990700000|2025-03-26 12:05:00|922.51|920.51|922.72|920.72|922.93|920.93|921.87|919.87|0
1742991000000|2025-03-26 12:10:00|922.08|920.08|921.87|919.87|923.14|921.14|921.65|919.65|0
1742991300000|2025-03-26 12:15:00|922.08|920.08|921.44|919.44|922.08|920.08|920.48|918.48|0
1742991600000|2025-03-26 12:20:00|921.23|919.23|920.17|918.17|921.23|919.23|919.95|917.95|0
1742991900000|2025-03-26 12:25:00|920.38|918.38|920.69|918.69|921.33|919.33|920.16|918.16|0
1742992200000|2025-03-26 12:30:00|921.54|919.54|920.59|918.59|922.29|920.29|918.68|916.68|0
1742992500000|2025-03-26 12:35:00|920.48|918.48|921.01|919.01|921.22|919.22|919.53|917.53|0
1742992800000|2025-03-26 12:40:00|921.22|919.22|923.77|921.77|923.77|921.77|920.16|918.16|0
1742993100000|2025-03-26 12:45:00|923.56|921.56|925.68|923.68|926.32|924.32|923.56|921.56|0
1742993400000|2025-03-26 12:50:00|925.89|923.89|924.62|922.62|925.89|923.89|923.55|921.55|0
1742993700000|2025-03-26 12:55:00|924.83|922.83|924.09|922.09|924.83|922.83|923.46|921.46|0
1742994000000|2025-03-26 13:00:00|924.31|922.31|924.09|922.09|924.73|922.73|922.61|920.61|0
1742994300000|2025-03-26 13:05:00|924.3|922.3|924.73|922.73|925.79|923.79|922.39|920.39|0
1742994600000|2025-03-26 13:10:00|924.94|922.94|924.73|922.73|925.37|923.37|923.67|921.67|0
1742994900000|2025-03-26 13:15:00|924.51|922.51|921.54|919.54|924.73|922.73|921.33|919.33|0
1742995200000|2025-03-26 13:20:00|921.75|919.75|918.99|916.99|921.96|919.96|918.78|916.78|0
1742995500000|2025-03-26 13:25:00|919.39|916.59|919.39|916.59|920.45|917.65|917.27|914.47|0
1742995800000|2025-03-26 13:30:00|921.75|919.75|917.92|915.92|923.23|921.23|916.02|914.02|0
1742996100000|2025-03-26 13:35:00|918.14|916.14|925.15|923.15|926|924|918.14|916.14|0
1742996400000|2025-03-26 13:40:00|925.46|923.46|924.72|922.72|928.34|926.34|921.96|919.96|0
1742996700000|2025-03-26 13:45:00|924.93|922.93|917.39|915.39|925.78|923.78|916.44|914.44|0
1742997000000|2025-03-26 13:50:00|917.5|915.5|912.6|910.6|918.11|916.11|910.48|908.48|0
1742997300000|2025-03-26 13:55:00|912.81|910.81|907.07|905.07|912.81|910.81|904.35|902.35|0
1742997600000|2025-03-26 14:00:00|906.86|904.86|908.34|906.34|913.42|911.42|906.02|904.02|0
1742997900000|2025-03-26 14:05:00|908.13|906.13|906.65|904.65|911.3|909.3|904.11|902.11|0
1742998200000|2025-03-26 14:10:00|906.44|904.44|910.46|908.46|910.89|908.89|906.24|904.24|0
1742998500000|2025-03-26 14:15:00|910.68|908.68|904.97|902.97|912.16|910.16|904.97|902.97|0
1742998800000|2025-03-26 14:20:00|905.18|903.18|901.58|899.58|905.18|903.18|898|896|0
1742999100000|2025-03-26 14:25:00|901.37|899.37|905.16|903.16|905.58|903.58|900.95|898.95|0
1742999400000|2025-03-26 14:30:00|904.95|902.95|905.37|903.37|906.85|904.85|903.68|901.68|0
1742999700000|2025-03-26 14:35:00|905.59|903.59|905.58|903.58|907.91|905.91|904.74|902.74|0
1743000000000|2025-03-26 14:40:00|905.37|903.37|906|904|906.85|904.85|904.74|902.74|0
1743000300000|2025-03-26 14:45:00|905.79|903.79|901.36|899.36|906.22|904.22|901.15|899.15|0
1743000600000|2025-03-26 14:50:00|901.58|899.58|907.69|905.69|909.17|907.17|901.58|899.58|0
1743000900000|2025-03-26 14:55:00|907.48|905.48|905.79|903.79|907.9|905.9|904.1|902.1|0
1743001200000|2025-03-26 15:00:00|906|904|907.9|905.9|909.16|907.16|905.16|903.16|0
1743001500000|2025-03-26 15:05:00|907.48|905.48|908.11|906.11|908.53|906.53|906.42|904.42|0
1743001800000|2025-03-26 15:10:00|907.9|905.9|906.63|904.63|909.16|907.16|905.15|903.15|0
1743002100000|2025-03-26 15:15:00|906.84|904.84|904.94|902.94|906.84|904.84|903.88|901.88|0
1743002400000|2025-03-26 15:20:00|904.52|902.52|900.72|898.72|905.15|903.15|900.51|898.51|0
1743002700000|2025-03-26 15:25:00|900.51|898.51|896.09|894.09|900.93|898.93|893.57|891.57|0
1743003000000|2025-03-26 15:30:00|895.88|893.88|897.02|895.02|900.18|898.18|895.88|893.88|0
1743003300000|2025-03-26 15:35:00|897.44|895.44|898.49|896.49|898.71|896.71|897.02|895.02|0
1743003600000|2025-03-26 15:40:00|897.86|895.86|894.29|892.29|899.97|897.97|893.66|891.66|0
1743003900000|2025-03-26 15:45:00|894.08|892.08|891.35|889.35|894.71|892.71|889.67|887.67|0
1743004200000|2025-03-26 15:50:00|891.56|889.56|886.95|884.95|892.24|890.24|883.18|881.18|0
1743004500000|2025-03-26 15:55:00|886.74|884.74|882.74|880.74|887.14|885.14|878.36|876.36|0
1743004800000|2025-03-26 16:00:00|882.95|880.95|880.86|878.86|883.79|881.79|879.4|877.4|0
1743005100000|2025-03-26 16:05:00|880.65|878.65|882.11|880.11|885.46|883.46|880.44|878.44|0
1743005400000|2025-03-26 16:10:00|881.91|879.91|883.37|881.37|885.25|883.25|881.28|879.28|0
1743005700000|2025-03-26 16:15:00|883.16|881.16|880.44|878.44|883.16|881.16|880.02|878.02|0
1743006000000|2025-03-26 16:20:00|880.86|878.86|881.06|879.06|884.2|882.2|879.19|877.19|0
1743006300000|2025-03-26 16:25:00|881.27|879.27|886.5|884.5|886.71|884.71|881.27|879.27|0
1743006600000|2025-03-26 16:30:00|886.29|884.29|883.57|881.57|889.01|887.01|882.11|880.11|0
1743006900000|2025-03-26 16:35:00|883.36|881.36|882.1|880.1|887.13|885.13|882.1|880.1|0
1743007200000|2025-03-26 16:40:00|881.9|879.9|880.43|878.43|884.4|882.4|879.81|877.81|0
1743007500000|2025-03-26 16:45:00|880.64|878.64|884.61|882.61|884.82|882.82|879.6|877.6|0
1743007800000|2025-03-26 16:50:00|884.19|882.19|876.67|874.67|885.03|883.03|876.25|874.25|0
1743008100000|2025-03-26 16:55:00|876.46|874.46|872.71|870.71|876.88|874.88|871.25|869.25|0
1743008400000|2025-03-26 17:00:00|872.81|870.81|874.29|872.29|877.41|875.41|872.08|870.08|0
1743008700000|2025-03-26 17:05:00|874.08|872.08|876.37|874.37|876.37|874.37|873.46|871.46|0
1743009000000|2025-03-26 17:10:00|875.95|873.95|876.99|874.99|879.7|877.7|875.54|873.54|0
1743009300000|2025-03-26 17:15:00|876.78|874.78|870.75|868.75|877.2|875.2|869.29|867.29|0
1743009600000|2025-03-26 17:20:00|870.54|868.54|871.79|869.79|873.04|871.04|868.88|866.88|0
1743009900000|2025-03-26 17:25:00|871.99|869.99|869.7|867.7|872.62|870.62|867.84|865.84|0
1743010200000|2025-03-26 17:30:00|869.29|867.29|863.68|861.68|869.5|867.5|862.65|860.65|0
1743010500000|2025-03-26 17:35:00|863.57|861.57|864.29|862.29|864.72|862.72|860.87|858.87|0
1743010800000|2025-03-26 17:40:00|864.91|862.91|865.95|863.95|872.18|870.18|864.5|862.5|0
1743011100000|2025-03-26 17:45:00|866.16|864.16|864.29|862.29|869.06|867.06|862.84|860.84|0
1743011400000|2025-03-26 17:50:00|864.49|862.49|864.49|862.49|866.57|864.57|863.87|861.87|0
1743011700000|2025-03-26 17:55:00|864.29|862.29|861.69|859.69|865.32|863.32|861.59|859.59|0
1743012000000|2025-03-26 18:00:00|861.8|859.8|862.52|860.52|865.53|863.53|859.62|857.62|0
1743012300000|2025-03-26 18:05:00|862.73|860.73|864.6|862.6|864.81|862.81|860.24|858.24|0
1743012600000|2025-03-26 18:10:00|864.39|862.39|867.92|865.92|870.21|868.21|864.39|862.39|0
1743012900000|2025-03-26 18:15:00|867.71|865.71|868.24|866.24|870.57|868.57|866.78|864.78|0
1743013200000|2025-03-26 18:20:00|867.82|865.82|869.28|867.28|870.32|868.32|867.2|865.2|0
1743013500000|2025-03-26 18:25:00|869.07|867.07|870.11|868.11|871.98|869.98|867.71|865.71|0
1743013800000|2025-03-26 18:30:00|869.9|867.9|866.15|864.15|871.98|869.98|865.95|863.95|0
1743014100000|2025-03-26 18:35:00|865.95|863.95|865.32|863.32|867.4|865.4|864.7|862.7|0
1743014400000|2025-03-26 18:40:00|865.53|863.53|860.96|858.96|866.78|864.78|859.92|857.92|0
1743014700000|2025-03-26 18:45:00|861.17|859.17|856.4|854.4|862.62|860.62|853.29|851.29|0
1743015000000|2025-03-26 18:50:00|856.19|854.19|855.57|853.57|857.23|855.23|854.53|852.53|0
1743015300000|2025-03-26 18:55:00|855.98|853.98|854.36|852.36|856.19|854.19|853.22|851.22|0
1743015600000|2025-03-26 19:00:00|854.57|852.57|855.6|853.6|859.54|857.54|854.57|852.57|0
1743015900000|2025-03-26 19:05:00|855.39|853.39|854.15|852.15|856.63|854.63|853.32|851.32|0
1743016200000|2025-03-26 19:10:00|854.56|852.56|855.39|853.39|855.8|853.8|852.91|850.91|0
1743016500000|2025-03-26 19:15:00|855.18|853.18|860.98|858.98|861.81|859.81|854.56|852.56|0
1743016800000|2025-03-26 19:20:00|860.78|858.78|859.12|857.12|864.93|862.93|859.12|857.12|0
1743017100000|2025-03-26 19:25:00|858.7|856.7|857.04|855.04|861.91|859.91|856.83|854.83|0
1743017400000|2025-03-26 19:30:00|857.25|855.25|859.73|857.73|860.36|858.36|856.21|854.21|0
1743017700000|2025-03-26 19:35:00|859.94|857.94|858.9|856.9|860.56|858.56|857.04|855.04|0
1743018000000|2025-03-26 19:40:00|859.11|857.11|862.84|860.84|864.92|862.92|858.7|856.7|0
1743018300000|2025-03-26 19:45:00|862.64|860.64|867.21|865.21|867.41|865.41|860.77|858.77|0
1743018600000|2025-03-26 19:50:00|865.54|863.54|870.74|868.74|872.62|870.62|865.54|863.54|0
1743018900000|2025-03-26 19:55:00|870.12|868.12|866.58|864.58|870.53|868.53|865.12|863.12|0
1743019200000|2025-03-26 20:00:00|864.71|862.71|864.29|862.29|866.99|864.99|863.46|861.46|0
1743019500000|2025-03-26 20:05:00|864.5|862.5|863.43|861.43|865.02|863.02|863.22|861.22|0
1743019800000|2025-03-26 20:10:00|863.63|861.63|864.46|862.46|865.09|863.09|863.43|861.43|0
1743020100000|2025-03-26 20:15:00|864.26|862.26|864.25|862.25|864.26|862.26|862.59|860.59|0
1743020400000|2025-03-26 20:20:00|864.05|862.05|862.38|860.38|864.05|862.05|861.76|859.76|0
1743020700000|2025-03-26 20:25:00|862.17|860.17|861.34|859.34|862.17|860.17|860.72|858.72|0
1743021000000|2025-03-26 20:30:00|861.13|859.13|861.34|859.34|861.55|859.55|860.61|858.61|0
1743021300000|2025-03-26 20:35:00|861.13|859.13|861.34|859.34|861.34|859.34|859.68|857.68|0
1743021600000|2025-03-26 20:40:00|861.23|859.23|860.92|858.92|861.75|859.75|860.71|858.71|0
1743021900000|2025-03-26 20:45:00|861.13|859.13|862.17|860.17|862.37|860.37|860.92|858.92|0
1743022200000|2025-03-26 20:50:00|861.96|859.96|859.88|857.88|862.17|860.17|859.67|857.67|0
1743022500000|2025-03-26 20:55:00|860.28|857.48|861.65|858.85|862.04|859.24|859.86|857.06|0
1743022800000|2025-03-26 21:00:00|861.69|858.89|861.6|858.8|862.09|859.29|861.41|858.61|0
1743023100000|2025-03-26 21:05:00|861.41|858.61|862.6|859.8|862.6|859.8|861.41|858.61|0
1743023400000|2025-03-26 21:10:00|862.45|859.65|862.45|859.65|862.54|859.74|861.65|858.85|0
1743023700000|2025-03-26 21:15:00|862.57|859.77|858.47|855.67|862.66|859.86|856.49|853.69|0
1743024000000|2025-03-26 21:20:00|858.62|855.82|859.75|856.95|860.27|857.47|857.65|854.85|0
1743024300000|2025-03-26 21:25:00|860.3|857.5|860|857.2|861.28|858.48|859.6|856.8|0
1743024600000|2025-03-26 21:30:00|860.18|857.38|858.92|856.12|860.61|857.81|858.61|855.81|0
1743024900000|2025-03-26 21:35:00|859.39|856.59|859.08|856.28|859.66|856.86|858.28|855.48|0
1743025200000|2025-03-26 21:40:00|859.04|856.24|859.01|856.21|859.47|856.67|858.61|855.81|0
1743025500000|2025-03-26 21:45:00|858.95|856.15|856.04|853.24|859.41|856.61|856.04|853.24|0
1743025800000|2025-03-26 21:50:00|856.2|853.4|854.79|851.99|856.69|853.89|853.28|850.48|0
1743026100000|2025-03-26 21:55:00|854.77|851.97|854.03|851.23|855.31|852.51|853.36|850.56|0
1743026400000|2025-03-26 22:00:00|845.86|843.06|853.93|851.13|855.79|852.99|845.86|843.06|0
1743026700000|2025-03-26 22:05:00|854.66|851.86|856.52|853.72|860.15|857.35|853.93|851.13|0
1743027000000|2025-03-26 22:10:00|856.31|853.51|850.82|848.02|856.62|853.82|850.82|848.02|0
1743027300000|2025-03-26 22:15:00|850.61|847.81|845.14|842.34|851.96|849.16|845.14|842.34|0
1743027600000|2025-03-26 22:20:00|845.03|842.23|849.05|846.25|850.91|848.11|844.31|841.51|0
1743027900000|2025-03-26 22:25:00|849.25|846.45|848.26|845.46|849.91|847.11|845.69|842.89|0
1743028200000|2025-03-26 22:30:00|848.57|845.77|852.28|849.48|852.28|849.48|848.57|845.77|0
1743028500000|2025-03-26 22:35:00|852.38|849.58|853.1|850.3|853.52|850.72|850.52|847.72|0
1743028800000|2025-03-26 22:40:00|853.2|850.4|851.66|848.86|853.41|850.61|848.77|845.97|0
1743029100000|2025-03-26 22:45:00|851.86|849.06|851.45|848.65|853.31|850.51|850.83|848.03|0
1743029400000|2025-03-26 22:50:00|851.24|848.44|852.48|849.68|852.89|850.09|850.62|847.82|0
1743029700000|2025-03-26 22:55:00|852.07|849.27|849.8|847|852.07|849.27|849.59|846.79|0
1743030000000|2025-03-26 23:00:00|850.51|847.71|850.62|847.82|851.75|848.95|849.38|846.58|0
1743030300000|2025-03-26 23:05:00|850.72|847.92|850.62|847.82|851.03|848.23|848.24|845.44|0
1743030600000|2025-03-26 23:10:00|850.72|847.92|850.41|847.61|851.44|848.64|850.2|847.4|0
1743030900000|2025-03-26 23:15:00|850.61|847.81|851.23|848.43|851.65|848.85|850.41|847.61|0
1743031200000|2025-03-26 23:20:00|851.44|848.64|852.47|849.67|852.88|850.08|851.23|848.43|0
1743031500000|2025-03-26 23:25:00|852.36|849.56|852.77|849.97|853.09|850.29|852.26|849.46|0
1743031800000|2025-03-26 23:30:00|852.67|849.87|854.12|851.32|854.63|851.83|852.67|849.87|0
1743032100000|2025-03-26 23:35:00|854.32|851.52|854.53|851.73|854.74|851.94|853.91|851.11|0
1743032400000|2025-03-26 23:40:00|854.32|851.52|855.56|852.76|855.56|852.76|853.91|851.11|0
1743032700000|2025-03-26 23:45:00|855.77|852.97|857.21|854.41|857.83|855.03|855.35|852.55|0
1743033000000|2025-03-26 23:50:00|857.31|854.51|858.66|855.86|859.59|856.79|856.8|854|0
1743033300000|2025-03-26 23:55:00|858.87|856.07|857.83|855.03|858.87|856.07|857.21|854.41|0
1743033600000|2025-03-27 00:00:00|857.52|854.72|857.1|854.3|857.83|855.03|855.97|853.17|0
1743033900000|2025-03-27 00:05:00|857|854.2|859.69|856.89|859.79|856.99|856.17|853.37|0
1743034200000|2025-03-27 00:10:00|859.48|856.68|859.07|856.27|861.34|858.54|858.45|855.65|0
1743034500000|2025-03-27 00:15:00|858.86|856.06|856.8|854.8|858.86|856.25|855.98|853.98|0
1743034800000|2025-03-27 00:20:00|857.01|855.01|857.63|855.63|858.46|856.46|856.6|854.6|0
1743035100000|2025-03-27 00:25:00|858.04|856.04|860.21|858.21|862.39|860.39|857.83|855.83|0
1743035400000|2025-03-27 00:30:00|860.32|858.32|860.52|858.52|860.73|858.73|859.49|857.49|0
1743035700000|2025-03-27 00:35:00|860.73|858.73|861.56|859.56|863.01|861.01|860.11|858.11|0
1743036000000|2025-03-27 00:40:00|861.66|859.66|862.18|860.18|862.59|860.59|860.73|858.73|0
1743036300000|2025-03-27 00:45:00|862.38|860.38|861.45|859.45|863.42|861.42|861.35|859.35|0
1743036600000|2025-03-27 00:50:00|861.35|859.35|860.1|858.1|861.35|859.35|859.48|857.48|0
1743036900000|2025-03-27 00:55:00|859.89|857.89|859.89|857.89|860.51|858.51|859.48|857.48|0
1743037200000|2025-03-27 01:00:00|860.1|858.1|860.82|858.82|861.96|859.96|859.48|857.48|0
1743037500000|2025-03-27 01:05:00|860.72|858.72|861.13|859.13|862.27|860.27|860.51|858.51|0
1743037800000|2025-03-27 01:10:00|861.34|859.34|861.96|859.96|863.62|861.62|861.23|859.23|0
1743038100000|2025-03-27 01:15:00|861.85|859.85|862.37|860.37|862.58|860.58|861.13|859.13|0
1743038400000|2025-03-27 01:20:00|862.16|860.16|861.13|859.13|862.37|860.37|860.92|858.92|0
1743038700000|2025-03-27 01:25:00|860.92|858.92|861.75|859.75|862.37|860.37|860.71|858.71|0
1743039000000|2025-03-27 01:30:00|861.95|859.95|859.88|857.88|861.95|859.95|859.67|857.67|0
1743039300000|2025-03-27 01:35:00|860.09|858.09|860.09|858.09|860.71|858.71|859.47|857.47|0
1743039600000|2025-03-27 01:40:00|860.29|858.29|861.74|859.74|862.16|860.16|860.29|858.29|0
1743039900000|2025-03-27 01:45:00|861.84|859.84|862.67|860.67|862.78|860.78|861.53|859.53|0
1743040200000|2025-03-27 01:50:00|862.57|860.57|863.4|861.4|864.23|862.23|862.36|860.36|0
1743040500000|2025-03-27 01:55:00|863.6|861.6|862.98|860.98|863.81|861.81|862.77|860.77|0
1743040800000|2025-03-27 02:00:00|863.08|861.08|866.5|864.5|866.6|864.6|862.98|860.98|0
1743041100000|2025-03-27 02:05:00|866.71|864.71|867.13|865.13|867.13|865.13|866.5|864.5|0
1743041400000|2025-03-27 02:10:00|866.92|864.92|867.33|865.33|867.54|865.54|866.92|864.92|0
1743041700000|2025-03-27 02:15:00|867.12|865.12|868.16|866.16|868.58|866.58|866.92|864.92|0
1743042000000|2025-03-27 02:20:00|868.37|866.37|868.71|866.71|869.09|867.09|867.67|865.67|0
1743042300000|2025-03-27 02:25:00|868.6|866.6|868.6|866.6|869.75|867.75|868.5|866.5|0
1743042600000|2025-03-27 02:30:00|868.5|866.5|869.33|867.33|869.33|867.33|867.67|865.67|0
1743042900000|2025-03-27 02:35:00|869.12|867.12|868.7|866.7|869.54|867.54|868.49|866.49|0
1743043200000|2025-03-27 02:40:00|868.91|866.91|869.95|867.95|869.95|867.95|868.7|866.7|0
1743043500000|2025-03-27 02:45:00|869.74|867.74|869.32|867.32|869.95|867.95|868.91|866.91|0
1743043800000|2025-03-27 02:50:00|869.21|867.21|868.91|866.91|869.74|867.74|868.7|866.7|0
1743044100000|2025-03-27 02:55:00|869|867|869.11|867.11|869.32|867.32|868.7|866.7|0
1743044400000|2025-03-27 03:00:00|868.9|866.9|869.32|867.32|870.98|868.98|868.9|866.9|0
1743044700000|2025-03-27 03:05:00|869.42|867.42|869.32|867.32|869.73|867.73|868.69|866.69|0
1743045000000|2025-03-27 03:10:00|869.52|867.52|869.73|867.73|869.73|867.73|869.11|867.11|0
1743045300000|2025-03-27 03:15:00|869.52|867.52|869.94|867.94|870.35|868.35|869.11|867.11|0
1743045600000|2025-03-27 03:20:00|870.35|868.35|869.31|867.31|870.56|868.56|869.31|867.31|0
1743045900000|2025-03-27 03:25:00|869.52|867.52|869.73|867.73|869.93|867.93|869.52|867.52|0
1743046200000|2025-03-27 03:30:00|869.93|867.93|870.97|868.97|871.8|869.8|869.93|867.93|0
1743046500000|2025-03-27 03:35:00|870.86|868.86|873.47|871.47|874.72|872.72|870.86|868.86|0
1743046800000|2025-03-27 03:40:00|873.68|871.68|873.47|871.47|873.88|871.88|873.05|871.05|0
1743047100000|2025-03-27 03:45:00|873.67|871.67|873.67|871.67|874.09|872.09|873.36|871.36|0
1743047400000|2025-03-27 03:50:00|873.46|871.46|873.46|871.46|873.67|871.67|872.73|870.73|0
1743047700000|2025-03-27 03:55:00|873.25|871.25|873.25|871.25|873.67|871.67|873.25|871.25|0
1743048000000|2025-03-27 04:00:00|873.46|871.46|874.29|872.29|874.29|872.29|873.04|871.04|0
1743048300000|2025-03-27 04:05:00|874.5|872.5|875.33|873.33|875.54|873.54|874.5|872.5|0
1743048600000|2025-03-27 04:10:00|875.43|873.43|872.62|870.62|875.96|873.96|872.51|870.51|0
1743048900000|2025-03-27 04:15:00|872.83|870.83|872.83|870.83|873.04|871.04|872.62|870.62|0
1743049200000|2025-03-27 04:20:00|872.62|870.62|873.24|871.24|873.45|871.45|872.41|870.41|0
1743049500000|2025-03-27 04:25:00|873.45|871.45|873.87|871.87|874.28|872.28|873.24|871.24|0
1743049800000|2025-03-27 04:30:00|873.66|871.66|873.45|871.45|873.87|871.87|873.03|871.03|0
1743050100000|2025-03-27 04:35:00|873.66|871.66|872.78|870.78|874.59|872.59|872.78|870.78|0
1743050400000|2025-03-27 04:40:00|872.99|870.99|873.4|871.4|873.61|871.61|872.99|870.99|0
1743050700000|2025-03-27 04:45:00|873.19|871.19|873.61|871.61|873.82|871.82|872.99|870.99|0
1743051000000|2025-03-27 04:50:00|873.71|871.71|873.82|871.82|874.03|872.03|873.19|871.19|0
1743051300000|2025-03-27 04:55:00|873.61|871.61|874.23|872.23|874.44|872.44|873.4|871.4|0
1743051600000|2025-03-27 05:00:00|874.12|872.12|873.81|871.81|874.23|872.23|873.61|871.61|0
1743051900000|2025-03-27 05:05:00|874.23|872.23|872.35|870.35|874.23|872.23|871.94|869.94|0
1743052200000|2025-03-27 05:10:00|872.15|870.15|872.56|870.56|873.39|871.39|872.15|870.15|0
1743052500000|2025-03-27 05:15:00|872.77|870.77|872.98|870.98|873.18|871.18|872.35|870.35|0
1743052800000|2025-03-27 05:20:00|872.77|870.77|873.81|871.81|874.23|872.23|872.77|870.77|0
1743053100000|2025-03-27 05:25:00|873.6|871.6|873.81|871.81|874.01|872.01|873.6|871.6|0
1743053400000|2025-03-27 05:30:00|873.6|871.6|874.43|872.43|874.74|872.74|873.39|871.39|0
1743053700000|2025-03-27 05:35:00|874.22|872.22|876.3|874.3|876.72|874.72|874.22|872.22|0
1743054000000|2025-03-27 05:40:00|876.09|874.09|876.51|874.51|877.14|875.14|875.89|873.89|0
1743054300000|2025-03-27 05:45:00|876.3|874.3|874.22|872.22|876.3|874.3|874.22|872.22|0
1743054600000|2025-03-27 05:50:00|874.42|872.42|872.55|870.55|874.42|872.42|872.13|870.13|0
1743054900000|2025-03-27 05:55:00|872.34|870.34|871.09|869.09|872.44|870.44|870.88|868.88|0
1743055200000|2025-03-27 06:00:00|871.3|869.3|870.25|868.25|871.71|869.71|870.25|868.25|0
1743055500000|2025-03-27 06:05:00|870.46|868.46|873.17|871.17|873.48|871.48|870.25|868.25|0
1743055800000|2025-03-27 06:10:00|873.48|871.48|874.83|872.83|874.83|872.83|872.96|870.96|0
1743056100000|2025-03-27 06:15:00|874.93|872.93|876.08|874.08|876.08|874.08|874.83|872.83|0
1743056400000|2025-03-27 06:20:00|876.29|874.29|877.33|875.33|878.06|876.06|874.21|872.21|0
1743056700000|2025-03-27 06:25:00|877.54|875.54|877.33|875.33|877.75|875.75|876.08|874.08|0
1743057000000|2025-03-27 06:30:00|877.54|875.54|875.24|873.24|877.96|875.96|875.04|873.04|0
1743057300000|2025-03-27 06:35:00|875.45|873.45|876.7|874.7|876.91|874.91|875.24|873.24|0
1743057600000|2025-03-27 06:40:00|876.91|874.91|874.61|872.61|876.91|874.91|874.61|872.61|0
1743057900000|2025-03-27 06:45:00|874.71|872.71|872.32|870.32|874.82|872.82|872.21|870.21|0
1743058200000|2025-03-27 06:50:00|872.53|870.53|871.28|869.28|872.95|870.95|870.34|868.34|0
1743058500000|2025-03-27 06:55:00|871.07|869.07|871.28|869.28|871.69|869.69|870.44|868.44|0
1743058800000|2025-03-27 07:00:00|870.65|868.65|869.5|867.5|872.73|870.73|868.57|866.57|0
1743059100000|2025-03-27 07:05:00|869.4|867.4|871.69|869.69|871.9|869.9|867.74|865.74|0
1743059400000|2025-03-27 07:10:00|871.58|869.58|871.48|869.48|872.73|870.73|870.85|868.85|0
1743059700000|2025-03-27 07:15:00|871.27|869.27|868.77|866.77|871.79|869.79|868.77|866.77|0
1743060000000|2025-03-27 07:20:00|868.87|866.87|868.77|866.77|869.6|867.6|867.94|865.94|0
1743060300000|2025-03-27 07:25:00|868.66|866.66|868.77|866.77|869.81|867.81|867.94|865.94|0
1743060600000|2025-03-27 07:30:00|868.66|866.66|866.69|864.69|868.98|866.98|866.69|864.69|0
1743060900000|2025-03-27 07:35:00|866.9|864.9|865.44|863.44|867.52|865.52|864.4|862.4|0
1743061200000|2025-03-27 07:40:00|865.65|863.65|865.65|863.65|869.6|867.6|865.33|863.33|0
1743061500000|2025-03-27 07:45:00|865.44|863.44|866.27|864.27|867.1|865.1|865.02|863.02|0
1743061800000|2025-03-27 07:50:00|866.06|864.06|864.19|862.19|866.06|864.06|863.57|861.57|0
1743062100000|2025-03-27 07:55:00|863.98|861.98|863.56|861.56|864.81|862.81|862.73|860.73|0
1743062400000|2025-03-27 08:00:00|863.66|861.66|861.28|859.28|867.51|865.51|860.66|858.66|0
1743062700000|2025-03-27 08:05:00|861.07|859.07|854.65|852.65|861.69|859.69|854.23|852.23|0
1743063000000|2025-03-27 08:10:00|854.85|852.85|857.75|855.75|857.75|855.75|853.4|851.4|0
1743063300000|2025-03-27 08:15:00|857.54|855.54|861.27|859.27|861.48|859.48|857.33|855.33|0
1743063600000|2025-03-27 08:20:00|861.79|859.79|862.93|860.93|863.66|861.66|860.65|858.65|0
1743063900000|2025-03-27 08:25:00|862.72|860.72|863.14|861.14|863.55|861.55|859.82|857.82|0
1743064200000|2025-03-27 08:30:00|863.35|861.35|864.48|862.48|865.63|863.63|863.35|861.35|0
1743064500000|2025-03-27 08:35:00|864.59|862.59|866.67|864.67|867.91|865.91|863.86|861.86|0
1743064800000|2025-03-27 08:40:00|866.87|864.87|865.83|863.83|867.6|865.6|865.72|863.72|0
1743065100000|2025-03-27 08:45:00|865.93|863.93|865.42|863.42|865.93|863.93|863.34|861.34|0
1743065400000|2025-03-27 08:50:00|865.62|863.62|865|863|865.83|863.83|862.09|860.09|0
1743065700000|2025-03-27 08:55:00|865.21|863.21|870.71|868.71|871.24|869.24|865|863|0
1743066000000|2025-03-27 09:00:00|871.03|869.03|870.82|868.82|871.44|869.44|868.32|866.32|0
1743066300000|2025-03-27 09:05:00|870.61|868.61|867.9|865.9|870.61|868.61|867.07|865.07|0
1743066600000|2025-03-27 09:10:00|867.7|865.7|869.36|867.36|869.46|867.46|867.49|865.49|0
1743066900000|2025-03-27 09:15:00|869.57|867.57|870.4|868.4|870.61|868.61|868.94|866.94|0
1743067200000|2025-03-27 09:20:00|870.6|868.6|868.94|866.94|870.81|868.81|866.65|864.65|0
1743067500000|2025-03-27 09:25:00|869.15|867.15|871.85|869.85|872.48|870.48|868.31|866.31|0
1743067800000|2025-03-27 09:30:00|872.06|870.06|870.81|868.81|872.48|870.48|870.39|868.39|0
1743068100000|2025-03-27 09:35:00|870.91|868.91|868.8|866.8|871.75|869.75|867.96|865.96|0
1743068400000|2025-03-27 09:40:00|868.9|866.9|868.79|866.79|869.52|867.52|867.55|865.55|0
1743068700000|2025-03-27 09:45:00|868.89|866.89|871.09|869.09|871.29|869.29|868.79|866.79|0
1743069000000|2025-03-27 09:50:00|870.88|868.88|870.88|868.88|872.85|870.85|870.67|868.67|0
1743069300000|2025-03-27 09:55:00|871.08|869.08|871.29|869.29|871.5|869.5|870.46|868.46|0
1743069600000|2025-03-27 10:00:00|871.18|869.18|874.42|872.42|874.42|872.42|870.25|868.25|0
1743069900000|2025-03-27 10:05:00|874.21|872.21|873.37|871.37|874.84|872.84|873.16|871.16|0
1743070200000|2025-03-27 10:10:00|873.58|871.58|872.54|870.54|874|872|872.12|870.12|0
1743070500000|2025-03-27 10:15:00|872.33|870.33|870.24|868.24|872.74|870.74|870.03|868.03|0
1743070800000|2025-03-27 10:20:00|870.03|868.03|870.87|868.87|871.91|869.91|868.99|866.99|0
1743071100000|2025-03-27 10:25:00|871.28|869.28|870.03|868.03|871.28|869.28|869.3|867.3|0
1743071400000|2025-03-27 10:30:00|869.82|867.82|871.07|869.07|871.17|869.17|869.5|867.5|0
1743071700000|2025-03-27 10:35:00|871.28|869.28|868.78|866.78|871.49|869.49|868.78|866.78|0
1743072000000|2025-03-27 10:40:00|868.57|866.57|868.98|866.98|869.82|867.82|867.94|865.94|0
1743072300000|2025-03-27 10:45:00|869.08|867.08|866.9|864.9|869.4|867.4|866.07|864.07|0
1743072600000|2025-03-27 10:50:00|866.69|864.69|864.61|862.61|867.42|865.42|864.61|862.61|0
1743072900000|2025-03-27 10:55:00|864.82|862.82|861.7|859.7|864.82|862.82|861.28|859.28|0
1743073200000|2025-03-27 11:00:00|861.91|859.91|863.67|861.67|864.61|862.61|859.21|857.21|0
1743073500000|2025-03-27 11:05:00|863.57|861.57|866.58|864.58|866.69|864.69|863.46|861.46|0
1743073800000|2025-03-27 11:10:00|866.48|864.48|860.86|858.86|866.68|864.68|859.41|857.41|0
1743074100000|2025-03-27 11:15:00|861.07|859.07|860.54|858.54|862.41|860.41|859.2|857.2|0
1743074400000|2025-03-27 11:20:00|860.65|858.65|857.95|855.95|861.07|859.07|857.12|855.12|0
1743074700000|2025-03-27 11:25:00|858.16|856.16|854.63|852.63|858.37|856.37|853.8|851.8|0
1743075000000|2025-03-27 11:30:00|854.43|852.43|856.29|854.29|857.12|855.12|854.43|852.43|0
1743075300000|2025-03-27 11:35:00|856.5|854.5|861.68|859.68|861.68|859.68|856.29|854.29|0
1743075600000|2025-03-27 11:40:00|861.48|859.48|860.64|858.64|861.89|859.89|858.67|856.67|0
1743075900000|2025-03-27 11:45:00|861.06|859.06|862.83|860.83|863.76|861.76|860.44|858.44|0
1743076200000|2025-03-27 11:50:00|862.63|860.63|861.42|859.42|863.71|861.71|860.8|858.8|0
1743076500000|2025-03-27 11:55:00|861.52|859.52|864.33|862.33|865.37|863.37|861.52|859.52|0
1743076800000|2025-03-27 12:00:00|864.54|862.54|860.89|858.89|864.54|862.54|860.79|858.79|0
1743077100000|2025-03-27 12:05:00|861|859|861.42|859.42|861.83|859.83|858.51|856.51|0
1743077400000|2025-03-27 12:10:00|861.21|859.21|861.21|859.21|862.45|860.45|860.17|858.17|0
1743077700000|2025-03-27 12:15:00|861|859|860.79|858.79|861.83|859.83|859.96|857.96|0
1743078000000|2025-03-27 12:20:00|860.58|858.58|860.06|858.06|860.58|858.58|857.67|855.67|0
1743078300000|2025-03-27 12:25:00|860.37|858.37|858.81|856.81|860.79|858.79|857.46|855.46|0
1743078600000|2025-03-27 12:30:00|858.92|856.92|862.65|860.65|866.4|864.4|858.5|856.5|0
1743078900000|2025-03-27 12:35:00|862.75|860.75|864.73|862.73|867.23|865.23|862.24|860.24|0
1743079200000|2025-03-27 12:40:00|864.94|862.94|861.61|859.61|865.15|863.15|860.78|858.78|0
1743079500000|2025-03-27 12:45:00|861.4|859.4|860.36|858.36|862.65|860.65|858.7|856.7|0
1743079800000|2025-03-27 12:50:00|860.57|858.57|859.95|857.95|860.57|858.57|857.87|855.87|0
1743080100000|2025-03-27 12:55:00|859.53|857.53|859.94|857.94|860.98|858.98|859.11|857.11|0
1743080400000|2025-03-27 13:00:00|859.53|857.53|859.38|857.38|860.62|858.62|856.88|854.88|0
1743080700000|2025-03-27 13:05:00|859.17|857.17|858.43|856.43|861.04|859.04|857.71|855.71|0
1743081000000|2025-03-27 13:10:00|858.54|856.54|856.17|854.17|859.37|857.37|855.22|853.22|0
1743081300000|2025-03-27 13:15:00|855.96|853.96|855.85|853.85|857|855|854.51|852.51|0
1743081600000|2025-03-27 13:20:00|855.64|853.64|853.16|851.16|855.64|853.64|852.95|850.95|0
1743081900000|2025-03-27 13:25:00|853.56|850.76|852.52|849.72|853.97|851.17|849.83|847.03|0
1743082200000|2025-03-27 13:30:00|852.12|850.12|845.86|843.86|855.02|853.02|842.2|840.2|0
1743082500000|2025-03-27 13:35:00|845.65|843.65|838.24|836.24|846.48|844.48|838.03|836.03|0
1743082800000|2025-03-27 13:40:00|838.03|836.03|839.87|837.87|840.7|838.7|834.74|832.74|0
1743083100000|2025-03-27 13:45:00|840.08|838.08|847.54|845.54|848.99|846.99|839.71|837.71|0
1743083400000|2025-03-27 13:50:00|847.34|845.34|858.06|856.06|859.1|857.1|846.68|844.68|0
1743083700000|2025-03-27 13:55:00|857.85|855.85|862.11|860.11|863.77|861.77|857.44|855.44|0
1743084000000|2025-03-27 14:00:00|862.22|860.22|864.04|862.04|867.57|865.57|862.22|860.22|0
1743084300000|2025-03-27 14:05:00|863.83|861.83|861.75|859.75|866.53|864.53|857.81|855.81|0
1743084600000|2025-03-27 14:10:00|861.54|859.54|867.31|865.31|868.19|866.19|855.74|853.74|0
1743084900000|2025-03-27 14:15:00|867.2|865.2|868.31|866.31|869.14|867.14|861.81|859.81|0
1743085200000|2025-03-27 14:20:00|868.1|866.1|863.94|861.94|868.73|866.73|860.82|858.82|0
1743085500000|2025-03-27 14:25:00|863.73|861.73|871.79|869.79|872|870|862.9|860.9|0
1743085800000|2025-03-27 14:30:00|872.42|870.42|873.67|871.67|873.88|871.88|869.71|867.71|0
1743086100000|2025-03-27 14:35:00|873.46|871.46|876.59|874.59|879.1|877.1|872.42|870.42|0
1743086400000|2025-03-27 14:40:00|877.22|875.22|878.27|876.27|880.64|878.64|874.92|872.92|0
1743086700000|2025-03-27 14:45:00|877.85|875.85|874.51|872.51|879.74|877.74|873.67|871.67|0
1743087000000|2025-03-27 14:50:00|875.13|873.13|880.36|878.36|880.36|878.36|872.63|870.63|0
1743087300000|2025-03-27 14:55:00|880.15|878.15|880.78|878.78|881.2|879.2|877.22|875.22|0
1743087600000|2025-03-27 15:00:00|881.41|879.41|880.36|878.36|882.25|880.25|877.85|875.85|0
1743087900000|2025-03-27 15:05:00|880.57|878.57|875.96|873.96|881.41|879.41|875.75|873.75|0
1743088200000|2025-03-27 15:10:00|875.75|873.75|880.22|878.22|880.85|878.85|875.34|873.34|0
1743088500000|2025-03-27 15:15:00|880.01|878.01|881.61|879.61|882.24|880.24|876.38|874.38|0
1743088800000|2025-03-27 15:20:00|881.4|879.4|878.47|876.47|881.61|879.61|875.75|873.75|0
1743089100000|2025-03-27 15:25:00|878.68|876.68|873.66|871.66|879.52|877.52|873.03|871.03|0
1743089400000|2025-03-27 15:30:00|873.87|871.87|866.62|864.62|873.87|871.87|865.57|863.57|0
1743089700000|2025-03-27 15:35:00|866.2|864.2|863.91|861.91|868.28|866.28|861.41|859.41|0
1743090000000|2025-03-27 15:40:00|863.49|861.49|861.51|859.51|864.11|862.11|859.12|857.12|0
1743090300000|2025-03-27 15:45:00|861.3|859.3|857.14|855.14|861.92|859.92|856.93|854.93|0
1743090600000|2025-03-27 15:50:00|857.35|855.35|861.09|859.09|862.75|860.75|857.14|855.14|0
1743090900000|2025-03-27 15:55:00|860.88|858.88|857.55|855.55|860.88|858.88|856.93|854.93|0
1743091200000|2025-03-27 16:00:00|857.76|855.76|861.71|859.71|862.13|860.13|856.31|854.31|0
1743091500000|2025-03-27 16:05:00|861.92|859.92|867.89|865.89|868.37|866.37|861.71|859.71|0
1743091800000|2025-03-27 16:10:00|867.69|865.69|865.6|863.6|867.89|865.89|863.11|861.11|0
1743092100000|2025-03-27 16:15:00|865.19|863.19|871.13|869.13|872.69|870.69|864.98|862.98|0
1743092400000|2025-03-27 16:20:00|871.75|869.75|868.62|866.62|874.05|872.05|868.21|866.21|0
1743092700000|2025-03-27 16:25:00|868.41|866.41|863.83|861.83|868.41|866.41|862.58|860.58|0
1743093000000|2025-03-27 16:30:00|863.41|861.41|864.97|862.97|869.14|867.14|863.41|861.41|0
1743093300000|2025-03-27 16:35:00|864.55|862.55|863.1|861.1|865.39|863.39|860.81|858.81|0
1743093600000|2025-03-27 16:40:00|863.3|861.3|863.72|861.72|866.22|864.22|861.85|859.85|0
1743093900000|2025-03-27 16:45:00|863.51|861.51|854.37|852.37|865.38|863.38|854.16|852.16|0
1743094200000|2025-03-27 16:50:00|854.16|852.16|853.22|851.22|854.78|852.78|850.64|848.64|0
1743094500000|2025-03-27 16:55:00|853.02|851.02|847.22|845.22|853.22|851.22|846.81|844.81|0
1743094800000|2025-03-27 17:00:00|848.46|846.46|850.94|848.94|852.18|850.18|844.95|842.95|0
1743095100000|2025-03-27 17:05:00|850.53|848.53|853.38|851.38|854.67|852.67|848.46|846.46|0
1743095400000|2025-03-27 17:10:00|853.17|851.17|858.56|856.56|858.56|856.56|852.13|850.13|0
1743095700000|2025-03-27 17:15:00|858.35|856.35|855.34|853.34|859.5|857.5|854.72|852.72|0
1743096000000|2025-03-27 17:20:00|855.14|853.14|855.14|853.14|857.42|855.42|852.65|850.65|0
1743096300000|2025-03-27 17:25:00|854.93|852.93|848.29|846.29|855.14|853.14|846.74|844.74|0
1743096600000|2025-03-27 17:30:00|847.88|845.88|850.98|848.98|853.47|851.47|847.47|845.47|0
1743096900000|2025-03-27 17:35:00|850.57|848.57|850.15|848.15|851.6|849.6|846.84|844.84|0
1743097200000|2025-03-27 17:40:00|849.95|847.95|848.08|846.08|851.39|849.39|847.05|845.05|0
1743097500000|2025-03-27 17:45:00|848.29|846.29|853.46|851.46|853.88|851.88|848.29|846.29|0
1743097800000|2025-03-27 17:50:00|853.67|851.67|845.91|843.91|856.52|854.52|845.29|843.29|0
1743098100000|2025-03-27 17:55:00|845.7|843.7|846.94|844.94|848.18|846.18|845.08|843.08|0
1743098400000|2025-03-27 18:00:00|847.14|845.14|853.15|851.15|853.15|851.15|846.52|844.52|0
1743098700000|2025-03-27 18:05:00|852.73|850.73|855.9|853.9|859.53|857.53|852.73|850.73|0
1743099000000|2025-03-27 18:10:00|855.49|853.49|861.31|859.31|861.73|859.73|855.07|853.07|0
1743099300000|2025-03-27 18:15:00|861.73|859.73|859.02|857.02|863.18|861.18|857.36|855.36|0
1743099600000|2025-03-27 18:20:00|858.19|856.19|856.52|854.52|862.14|860.14|856.11|854.11|0
1743099900000|2025-03-27 18:25:00|856.11|854.11|857.35|855.35|859.64|857.64|854.24|852.24|0
1743100200000|2025-03-27 18:30:00|857.14|855.14|858.81|856.81|859.43|857.43|854.65|852.65|0
1743100500000|2025-03-27 18:35:00|858.6|856.6|861.3|859.3|862.34|860.34|858.6|856.6|0
1743100800000|2025-03-27 18:40:00|860.88|858.88|861.72|859.72|865.47|863.47|860.47|858.47|0
1743101100000|2025-03-27 18:45:00|862.34|860.34|865.26|863.26|865.26|863.26|861.92|859.92|0
1743101400000|2025-03-27 18:50:00|865.05|863.05|865.05|863.05|867.35|865.35|862.34|860.34|0
1743101700000|2025-03-27 18:55:00|864.84|862.84|854.02|852.02|864.84|862.84|852.78|850.78|0
1743102000000|2025-03-27 19:00:00|853.82|851.82|858.8|856.8|860.77|858.77|852.32|850.32|0
1743102300000|2025-03-27 19:05:00|858.38|856.38|860.25|858.25|860.98|858.98|854.85|852.85|0
1743102600000|2025-03-27 19:10:00|860.46|858.46|866.71|864.71|866.71|864.71|859.63|857.63|0
1743102900000|2025-03-27 19:15:00|866.29|864.29|868.59|866.59|869.43|867.43|865.25|863.25|0
1743103200000|2025-03-27 19:20:00|869.01|867.01|872.56|870.56|874.44|872.44|867.97|865.97|0
1743103500000|2025-03-27 19:25:00|872.35|870.35|872.35|870.35|872.77|870.77|869.42|867.42|0
1743103800000|2025-03-27 19:30:00|872.14|870.14|868.17|866.17|872.14|870.14|864.62|862.62|0
1743104100000|2025-03-27 19:35:00|868.38|866.38|862.95|860.95|868.59|866.59|862.33|860.33|0
1743104400000|2025-03-27 19:40:00|862.54|860.54|863.99|861.99|866.29|864.29|860.87|858.87|0
1743104700000|2025-03-27 19:45:00|863.79|861.79|866.08|864.08|866.29|864.29|862.54|860.54|0
1743105000000|2025-03-27 19:50:00|865.04|863.04|854.94|852.94|865.04|863.04|849.04|847.04|0
1743105300000|2025-03-27 19:55:00|856.61|854.61|847.68|845.68|857.86|855.86|845.91|843.91|0
1743105600000|2025-03-27 20:00:00|848.51|846.51|850.58|848.58|852.45|850.45|848.51|846.51|0
1743105900000|2025-03-27 20:05:00|850.99|848.99|851.2|849.2|852.45|850.45|850.58|848.58|0
1743106200000|2025-03-27 20:10:00|850.99|848.99|850.37|848.37|852.65|850.65|850.16|848.16|0
1743106500000|2025-03-27 20:15:00|850.78|848.78|849.54|847.54|850.78|848.78|849.33|847.33|0
1743106800000|2025-03-27 20:20:00|849.74|847.74|849.12|847.12|849.95|847.95|847.88|845.88|0
1743107100000|2025-03-27 20:25:00|848.91|846.91|850.78|848.78|850.99|848.99|848.91|846.91|0
1743107400000|2025-03-27 20:30:00|850.57|848.57|850.57|848.57|850.99|848.99|849.95|847.95|0
1743107700000|2025-03-27 20:35:00|850.36|848.36|851.81|849.81|852.02|850.02|850.36|848.36|0
1743108000000|2025-03-27 20:40:00|851.7|849.7|851.6|849.6|852.02|850.02|851.4|849.4|0
1743108300000|2025-03-27 20:45:00|851.81|849.81|851.81|849.81|852.43|850.43|851.6|849.6|0
1743108600000|2025-03-27 20:50:00|852.02|850.02|851.81|849.81|852.22|850.22|851.39|849.39|0
1743108900000|2025-03-27 20:55:00|852.21|849.41|849.56|846.76|852.21|849.41|849.19|846.39|0
1743109200000|2025-03-27 21:00:00|849.86|847.06|848.64|845.84|850.05|847.25|848.64|845.84|0
1743109500000|2025-03-27 21:05:00|848.78|845.98|849|846.2|849.07|846.27|848.24|845.44|0
1743109800000|2025-03-27 21:10:00|848.91|846.11|848.85|846.05|848.91|846.11|848.81|846.01|0
1743110100000|2025-03-27 21:15:00|848.91|846.11|848.85|846.05|848.91|846.11|848.81|846.01|0
1743110400000|2025-03-27 21:20:00|848.84|846.04|849.06|846.26|849.06|846.26|848.81|846.01|0
1743110700000|2025-03-27 21:25:00|848.99|846.19|848.99|846.19|849.03|846.23|848.81|846.01|0
1743111000000|2025-03-27 21:30:00|848.97|846.17|848.84|846.04|849.12|846.32|848.84|846.04|0
1743111300000|2025-03-27 21:35:00|848.93|846.13|849.11|846.31|849.11|846.31|848.93|846.13|0
1743111600000|2025-03-27 21:40:00|849.15|846.35|849.14|846.34|849.15|846.35|849.14|846.34|0
1743111900000|2025-03-27 21:45:00|849.11|846.31|849.11|846.31|849.17|846.37|849.11|846.31|0
1743112200000|2025-03-27 21:50:00|848.98|846.18|848.98|846.18|849.05|846.25|848.98|846.18|0
1743112500000|2025-03-27 21:55:00|848.93|846.13|848.98|846.18|849.05|846.25|848.56|845.76|0
1743112800000|2025-03-27 22:00:00|849.17|846.37|850.52|847.72|851.98|849.18|848.34|845.54|0
1743113100000|2025-03-27 22:05:00|850.11|847.31|847.83|845.03|850.52|847.72|847.83|845.03|0
1743113400000|2025-03-27 22:10:00|847.41|844.61|848.03|845.23|848.65|845.85|847.41|844.61|0
1743113700000|2025-03-27 22:15:00|847.82|845.02|849.07|846.27|849.27|846.47|847.41|844.61|0
1743114000000|2025-03-27 22:20:00|848.86|846.06|849.48|846.68|849.89|847.09|848.86|846.06|0
1743114300000|2025-03-27 22:25:00|849.37|846.57|848.96|846.16|850.1|847.3|848.96|846.16|0
1743114600000|2025-03-27 22:30:00|849.06|846.26|849.27|846.47|850.1|847.3|848.85|846.05|0
1743114900000|2025-03-27 22:35:00|849.16|846.36|850.93|848.13|851.14|848.34|849.06|846.26|0
1743115200000|2025-03-27 22:40:00|850.72|847.92|850.51|847.71|850.72|847.92|850.3|847.5|0
1743115500000|2025-03-27 22:45:00|850.3|847.5|849.26|846.46|850.4|847.6|849.26|846.46|0
1743115800000|2025-03-27 22:50:00|849.47|846.67|848.22|845.42|849.68|846.88|848.22|845.42|0
1743116100000|2025-03-27 22:55:00|848.12|845.32|848.02|845.22|848.43|845.63|847.91|845.11|0
1743116400000|2025-03-27 23:00:00|848.12|845.32|844.8|842|848.94|846.14|844.59|841.79|0
1743116700000|2025-03-27 23:05:00|844.91|842.11|842.83|840.03|845.01|842.21|842.11|839.31|0
1743117000000|2025-03-27 23:10:00|842.93|840.13|843.25|840.45|844.08|841.28|842.01|839.21|0
1743117300000|2025-03-27 23:15:00|843.04|840.24|843.87|841.07|844.79|841.99|842.42|839.62|0
1743117600000|2025-03-27 23:20:00|844.07|841.27|843.86|841.06|844.69|841.89|843.45|840.65|0
1743117900000|2025-03-27 23:25:00|843.96|841.16|844.69|841.89|844.79|841.99|843.45|840.65|0
1743118200000|2025-03-27 23:30:00|844.9|842.1|842.41|839.61|844.9|842.1|842.2|839.4|0
1743118500000|2025-03-27 23:35:00|842.3|839.5|842.2|839.4|843.24|840.44|841.68|838.88|0
1743118800000|2025-03-27 23:40:00|842|839.2|843.44|840.64|843.54|840.74|841.58|838.78|0
1743119100000|2025-03-27 23:45:00|843.34|840.54|844.48|841.68|844.48|841.68|842.71|839.91|0
1743119400000|2025-03-27 23:50:00|844.68|841.88|845.3|842.5|845.51|842.71|844.58|841.78|0
1743119700000|2025-03-27 23:55:00|845.72|842.92|844.89|842.09|846.13|843.33|844.47|841.67|0
1743120000000|2025-03-28 00:00:00|845.09|842.29|841.37|838.57|845.61|842.81|838.78|835.98|0
1743120300000|2025-03-28 00:05:00|841.16|838.36|841.99|839.19|842.4|839.6|840.13|837.33|0
1743120600000|2025-03-28 00:10:00|841.78|838.98|841.36|838.56|843.23|840.43|839.92|837.12|0
1743120900000|2025-03-28 00:15:00|841.67|838.87|843.86|841.86|844.07|842.07|840.96|838.36|0
1743121200000|2025-03-28 00:20:00|844.07|842.07|845.62|843.62|845.62|843.62|843.65|841.65|0
1743121500000|2025-03-28 00:25:00|845.82|843.82|845.82|843.82|846.24|844.24|845.41|843.41|0
1743121800000|2025-03-28 00:30:00|845.92|843.92|846.23|844.23|846.44|844.44|845.82|843.82|0
1743122100000|2025-03-28 00:35:00|846.03|844.03|847.47|845.47|848.1|846.1|845.82|843.82|0
1743122400000|2025-03-28 00:40:00|847.78|845.78|847.27|845.27|847.89|845.89|846.85|844.85|0
1743122700000|2025-03-28 00:45:00|847.06|845.06|847.88|845.88|847.89|845.89|846.64|844.64|0
1743123000000|2025-03-28 00:50:00|848.3|846.3|849.96|847.96|850.16|848.16|848.09|846.09|0
1743123300000|2025-03-28 00:55:00|849.75|847.75|849.75|847.75|849.95|847.95|849.02|847.02|0
1743123600000|2025-03-28 01:00:00|849.95|847.95|849.74|847.74|850.37|848.37|849.12|847.12|0
1743123900000|2025-03-28 01:05:00|849.84|847.84|849.33|847.33|849.84|847.84|849.33|847.33|0
1743124200000|2025-03-28 01:10:00|849.54|847.54|849.12|847.12|849.74|847.74|848.71|846.71|0
1743124500000|2025-03-28 01:15:00|849.53|847.53|850.98|848.98|851.19|849.19|849.33|847.33|0
1743124800000|2025-03-28 01:20:00|851.08|849.08|851.6|849.6|851.6|849.6|850.36|848.36|0
1743125100000|2025-03-28 01:25:00|851.4|849.4|851.19|849.19|851.4|849.4|850.36|848.36|0
1743125400000|2025-03-28 01:30:00|850.98|848.98|851.39|849.39|851.39|849.39|850.15|848.15|0
1743125700000|2025-03-28 01:35:00|851.19|849.19|851.18|849.18|851.6|849.6|850.98|848.98|0
1743126000000|2025-03-28 01:40:00|850.98|848.98|850.77|848.77|851.28|849.28|850.15|848.15|0
1743126300000|2025-03-28 01:45:00|850.56|848.56|849.52|847.52|850.56|848.56|848.9|846.9|0
1743126600000|2025-03-28 01:50:00|849.31|847.31|849.11|847.11|849.31|847.31|848.28|846.28|0
1743126900000|2025-03-28 01:55:00|848.69|846.69|847.24|845.24|848.69|846.69|846.83|844.83|0
1743127200000|2025-03-28 02:00:00|847.03|845.03|849.72|847.72|849.93|847.93|846.93|844.93|0
1743127500000|2025-03-28 02:05:00|849.31|847.31|850.14|848.14|850.34|848.34|849.1|847.1|0
1743127800000|2025-03-28 02:10:00|850.34|848.34|849.93|847.93|850.55|848.55|849.2|847.2|0
1743128100000|2025-03-28 02:15:00|850.14|848.14|850.96|848.96|851.17|849.17|849.72|847.72|0
1743128400000|2025-03-28 02:20:00|851.17|849.17|850.96|848.96|851.17|849.17|850.75|848.75|0
1743128700000|2025-03-28 02:25:00|851.17|849.17|851.58|849.58|851.58|849.58|851.06|849.06|0
1743129000000|2025-03-28 02:30:00|851.79|849.79|852.41|850.41|852.62|850.62|851.17|849.17|0
1743129300000|2025-03-28 02:35:00|852.51|850.51|852.62|850.62|853.03|851.03|851.99|849.99|0
1743129600000|2025-03-28 02:40:00|852.41|850.41|852.41|850.41|852.82|850.82|852.2|850.2|0
1743129900000|2025-03-28 02:45:00|852.2|850.2|852.2|850.2|852.61|850.61|852.09|850.09|0
1743130200000|2025-03-28 02:50:00|852.09|850.09|851.16|849.16|852.4|850.4|850.95|848.95|0
1743130500000|2025-03-28 02:55:00|850.74|848.74|850.74|848.74|851.57|849.57|850.74|848.74|0
1743130800000|2025-03-28 03:00:00|850.95|848.95|850.33|848.33|850.95|848.95|850.12|848.12|0
1743131100000|2025-03-28 03:05:00|850.53|848.53|850.32|848.32|850.95|848.95|850.12|848.12|0
1743131400000|2025-03-28 03:10:00|850.12|848.12|850.94|848.94|850.94|848.94|849.91|847.91|0
1743131700000|2025-03-28 03:15:00|850.74|848.74|850.94|848.94|850.94|848.94|850.32|848.32|0
1743132000000|2025-03-28 03:20:00|850.74|848.74|850.73|848.73|851.15|849.15|850.53|848.53|0
1743132300000|2025-03-28 03:25:00|850.94|848.94|851.15|849.15|851.35|849.35|850.73|848.73|0
1743132600000|2025-03-28 03:30:00|851.35|849.35|851.56|849.56|852.39|850.39|851.15|849.15|0
1743132900000|2025-03-28 03:35:00|851.45|849.45|849.69|847.69|851.77|849.77|848.45|846.45|0
1743133200000|2025-03-28 03:40:00|849.48|847.48|849.9|847.9|850.52|848.52|849.28|847.28|0
1743133500000|2025-03-28 03:45:00|850.1|848.1|850.93|848.93|851.03|849.03|849.48|847.48|0
1743133800000|2025-03-28 03:50:00|851.03|849.03|851.14|849.14|851.14|849.14|850.31|848.31|0
1743134100000|2025-03-28 03:55:00|851.35|849.35|852.8|850.8|853.21|851.21|851.35|849.35|0
1743134400000|2025-03-28 04:00:00|853|851|851.34|849.34|853.21|851.21|851.34|849.34|0
1743134700000|2025-03-28 04:05:00|851.55|849.55|850.1|848.1|851.55|849.55|849.89|847.89|0
1743135000000|2025-03-28 04:10:00|850.3|848.3|849.68|847.68|850.51|848.51|849.47|847.47|0
1743135300000|2025-03-28 04:15:00|849.47|847.47|849.68|847.68|849.68|847.68|848.85|846.85|0
1743135600000|2025-03-28 04:20:00|849.89|847.89|850.09|848.09|850.09|848.09|849.26|847.26|0
1743135900000|2025-03-28 04:25:00|849.88|847.88|850.3|848.3|850.51|848.51|849.68|847.68|0
1743136200000|2025-03-28 04:30:00|850.09|848.09|851.33|849.33|851.33|849.33|849.88|847.88|0
1743136500000|2025-03-28 04:35:00|851.12|849.12|851.33|849.33|851.33|849.33|850.92|848.92|0
1743136800000|2025-03-28 04:40:00|851.12|849.12|851.54|849.54|851.74|849.74|850.92|848.92|0
1743137100000|2025-03-28 04:45:00|851.74|849.74|851.53|849.53|851.74|849.74|851.53|849.53|0
1743137400000|2025-03-28 04:50:00|851.33|849.33|851.12|849.12|851.74|849.74|851.12|849.12|0
1743137700000|2025-03-28 04:55:00|851.33|849.33|851.74|849.74|851.74|849.74|850.7|848.7|0
1743138000000|2025-03-28 05:00:00|851.95|849.95|852.98|850.98|853.19|851.19|851.32|849.32|0
1743138300000|2025-03-28 05:05:00|853.19|851.19|852.57|850.57|853.19|851.19|852.15|850.15|0
1743138600000|2025-03-28 05:10:00|852.36|850.36|851.73|849.73|852.77|850.77|851.53|849.53|0
1743138900000|2025-03-28 05:15:00|851.53|849.53|851.73|849.73|852.15|850.15|851.53|849.53|0
1743139200000|2025-03-28 05:20:00|851.94|849.94|851.11|849.11|852.15|850.15|850.9|848.9|0
1743139500000|2025-03-28 05:25:00|850.9|848.9|850.69|848.69|851.31|849.31|850.49|848.49|0
1743139800000|2025-03-28 05:30:00|850.9|848.9|849.65|847.65|850.9|848.9|849.24|847.24|0
1743140100000|2025-03-28 05:35:00|849.55|847.55|850.07|848.07|850.48|848.48|849.24|847.24|0
1743140400000|2025-03-28 05:40:00|849.86|847.86|849.86|847.86|850.27|848.27|849.44|847.44|0
1743140700000|2025-03-28 05:45:00|849.65|847.65|849.44|847.44|849.86|847.86|848.41|846.41|0
1743141000000|2025-03-28 05:50:00|849.65|847.65|850.27|848.27|850.48|848.48|849.44|847.44|0
1743141300000|2025-03-28 05:55:00|850.06|848.06|850.68|848.68|850.89|848.89|849.95|847.95|0
1743141600000|2025-03-28 06:00:00|850.27|848.27|852.34|850.34|852.34|850.34|849.64|847.64|0
1743141900000|2025-03-28 06:05:00|852.55|850.55|853.17|851.17|853.17|851.17|852.34|850.34|0
1743142200000|2025-03-28 06:10:00|853.38|851.38|853.37|851.37|854.2|852.2|852.34|850.34|0
1743142500000|2025-03-28 06:15:00|853.17|851.17|853.58|851.58|854.09|852.09|852.96|850.96|0
1743142800000|2025-03-28 06:20:00|853.37|851.37|854.41|852.41|855.24|853.24|853.37|851.37|0
1743143100000|2025-03-28 06:25:00|854.62|852.62|853.78|851.78|854.62|852.62|853.37|851.37|0
1743143400000|2025-03-28 06:30:00|853.99|851.99|852.33|850.33|853.99|851.99|851.71|849.71|0
1743143700000|2025-03-28 06:35:00|852.12|850.12|851.7|849.7|852.54|850.54|851.5|849.5|0
1743144000000|2025-03-28 06:40:00|851.91|849.91|851.5|849.5|852.12|850.12|851.5|849.5|0
1743144300000|2025-03-28 06:45:00|851.29|849.29|849.01|847.01|851.29|849.29|848.59|846.59|0
1743144600000|2025-03-28 06:50:00|848.8|846.8|843.42|841.42|848.8|846.8|842.79|840.79|0
1743144900000|2025-03-28 06:55:00|843|841|840.73|838.73|843.41|841.41|840.11|838.11|0
1743145200000|2025-03-28 07:00:00|841.35|839.35|841.29|839.29|842.23|840.23|838.61|836.61|0
1743145500000|2025-03-28 07:05:00|841.4|839.4|842.74|840.74|843.26|841.26|840.37|838.37|0
1743145800000|2025-03-28 07:10:00|842.64|840.64|840.16|838.16|842.64|840.64|839.54|837.54|0
1743146100000|2025-03-28 07:15:00|840.36|838.36|842.01|840.01|842.43|840.43|839.33|837.33|0
1743146400000|2025-03-28 07:20:00|841.81|839.81|842.63|840.63|843.66|841.66|841.19|839.19|0
1743146700000|2025-03-28 07:25:00|842.52|840.52|840.77|838.77|842.52|840.52|839.12|837.12|0
1743147000000|2025-03-28 07:30:00|840.57|838.57|836.65|834.65|840.57|838.57|836.03|834.03|0
1743147300000|2025-03-28 07:35:00|836.44|834.44|837.47|835.47|838.71|836.71|835.41|833.41|0
1743147600000|2025-03-28 07:40:00|837.26|835.26|832.52|830.52|838.09|836.09|832.32|830.32|0
1743147900000|2025-03-28 07:45:00|833.03|831.03|832|830|834.99|832.99|829.44|827.44|0
1743148200000|2025-03-28 07:50:00|832.21|830.21|828.62|826.62|833.14|831.14|828.41|826.41|0
1743148500000|2025-03-28 07:55:00|828.41|826.41|826.56|824.56|830.26|828.26|826.36|824.36|0
1743148800000|2025-03-28 08:00:00|826.77|824.77|833.55|831.55|833.55|831.55|826.77|824.77|0
1743149100000|2025-03-28 08:05:00|833.44|831.44|834.93|832.93|834.93|832.93|830.19|828.19|0
1743149400000|2025-03-28 08:10:00|835.13|833.13|832.14|830.14|835.13|833.13|831.01|829.01|0
1743149700000|2025-03-28 08:15:00|831.84|829.84|834.1|832.1|834.1|832.1|830.6|828.6|0
1743150000000|2025-03-28 08:20:00|834.31|832.31|831.52|829.52|834.61|832.61|830.39|828.39|0
1743150300000|2025-03-28 08:25:00|831.63|829.63|829.57|827.57|832.04|830.04|827.31|825.31|0
1743150600000|2025-03-28 08:30:00|829.98|827.98|827.51|825.51|830.39|828.39|826.9|824.9|0
1743150900000|2025-03-28 08:35:00|827.72|825.72|832.65|830.65|832.96|830.96|826.9|824.9|0
1743151200000|2025-03-28 08:40:00|832.45|830.45|834.91|832.91|835.12|833.12|831.62|829.62|0
1743151500000|2025-03-28 08:45:00|835.12|833.12|838.01|836.01|838.21|836.21|834.3|832.3|0
1743151800000|2025-03-28 08:50:00|838.21|836.21|837.8|835.8|838.42|836.42|836.35|834.35|0
1743152100000|2025-03-28 08:55:00|837.59|835.59|837.18|835.18|838.51|836.51|836.56|834.56|0
1743152400000|2025-03-28 09:00:00|837.59|835.59|838.62|836.62|839.03|837.03|836.35|834.35|0
1743152700000|2025-03-28 09:05:00|838.41|836.41|838.2|836.2|839.03|837.03|837.38|835.38|0
1743153000000|2025-03-28 09:10:00|838|836|839.03|837.03|839.03|837.03|837.38|835.38|0
1743153300000|2025-03-28 09:15:00|838.82|836.82|838.82|836.82|839.03|837.03|838.2|836.2|0
1743153600000|2025-03-28 09:20:00|839.03|837.03|838.41|836.41|839.03|837.03|836.96|834.96|0
1743153900000|2025-03-28 09:25:00|838.2|836.2|838.2|836.2|838.5|836.5|837.17|835.17|0
1743154200000|2025-03-28 09:30:00|838.4|836.4|840.05|838.05|840.05|838.05|836.34|834.34|0
1743154500000|2025-03-28 09:35:00|839.85|837.85|838.4|836.4|840.67|838.67|837.67|835.67|0
1743154800000|2025-03-28 09:40:00|838.19|836.19|839.02|837.02|840.26|838.26|837.58|835.58|0
1743155100000|2025-03-28 09:45:00|838.91|836.91|835.92|833.92|838.91|836.91|835.4|833.4|0
1743155400000|2025-03-28 09:50:00|836.13|834.13|835.1|833.1|836.13|834.13|834.27|832.27|0
1743155700000|2025-03-28 09:55:00|835.3|833.3|836.33|834.33|836.74|834.74|834.48|832.48|0
1743156000000|2025-03-28 10:00:00|836.54|834.54|837.98|835.98|838.6|836.6|836.22|834.22|0
1743156300000|2025-03-28 10:05:00|838.39|836.39|839.83|837.83|840.25|838.25|837.15|835.15|0
1743156600000|2025-03-28 10:10:00|840.04|838.04|843.55|841.55|845.21|843.21|839.93|837.93|0
1743156900000|2025-03-28 10:15:00|843.76|841.76|843.76|841.76|843.96|841.96|842.52|840.52|0
1743157200000|2025-03-28 10:20:00|843.96|841.96|845.62|843.62|846.65|844.65|843.96|841.96|0
1743157500000|2025-03-28 10:25:00|845.82|843.82|845.77|843.77|846.91|844.91|844.95|842.95|0
1743157800000|2025-03-28 10:30:00|846.08|844.08|845.77|843.77|846.19|844.19|844.74|842.74|0
1743158100000|2025-03-28 10:35:00|845.66|843.66|847.22|845.22|847.42|845.42|845.56|843.56|0
1743158400000|2025-03-28 10:40:00|847.42|845.42|847.42|845.42|848.87|846.87|846.9|844.9|0
1743158700000|2025-03-28 10:45:00|847.22|845.22|847.42|845.42|848.46|846.46|846.59|844.59|0
1743159000000|2025-03-28 10:50:00|847.31|845.31|844.11|842.11|847.83|845.83|844|842|0
1743159300000|2025-03-28 10:55:00|844|842|844.93|842.93|845.14|843.14|843.17|841.17|0
1743159600000|2025-03-28 11:00:00|845.14|843.14|841.83|839.83|846.38|844.38|841.83|839.83|0
1743159900000|2025-03-28 11:05:00|841.63|839.63|840.59|838.59|842.35|840.35|840.39|838.39|0
1743160200000|2025-03-28 11:10:00|840.8|838.8|839.77|837.77|841.83|839.83|839.45|837.45|0
1743160500000|2025-03-28 11:15:00|839.97|837.97|843.07|841.07|843.69|841.69|839.86|837.86|0
1743160800000|2025-03-28 11:20:00|842.96|840.96|844.1|842.1|845.13|843.13|842.65|840.65|0
1743161100000|2025-03-28 11:25:00|843.89|841.89|841.41|839.41|844.51|842.51|841.21|839.21|0
1743161400000|2025-03-28 11:30:00|840.38|838.38|839.96|837.96|841|839|837.8|835.8|0
1743161700000|2025-03-28 11:35:00|840.06|838.06|840.58|838.58|841.3|839.3|837.49|835.49|0
1743162000000|2025-03-28 11:40:00|840.79|838.79|840.99|838.99|841.61|839.61|840.37|838.37|0
1743162300000|2025-03-28 11:45:00|841.2|839.2|842.23|840.23|842.44|840.44|839.75|837.75|0
1743162600000|2025-03-28 11:50:00|841.92|839.92|840.68|838.68|842.23|840.23|839.03|837.03|0
1743162900000|2025-03-28 11:55:00|840.88|838.88|843.36|841.36|843.36|841.36|840.58|838.58|0
1743163200000|2025-03-28 12:00:00|842.43|840.43|842.85|840.85|845.12|843.12|842.23|840.23|0
1743163500000|2025-03-28 12:05:00|842.64|840.64|842.64|840.64|843.46|841.46|840.78|838.78|0
1743163800000|2025-03-28 12:10:00|842.53|840.53|839.33|837.33|842.84|840.84|839.13|837.13|0
1743164100000|2025-03-28 12:15:00|839.64|837.64|840.98|838.98|843.25|841.25|839.13|837.13|0
1743164400000|2025-03-28 12:20:00|841.19|839.19|842.01|840.01|843.25|841.25|840.57|838.57|0
1743164700000|2025-03-28 12:25:00|841.6|839.6|839.33|837.33|841.81|839.81|839.12|837.12|0
1743165000000|2025-03-28 12:30:00|837.78|835.78|833.6|831.6|839.95|837.95|831.6|829.6|0
1743165300000|2025-03-28 12:35:00|832.57|830.57|827.84|825.84|835.04|833.04|827.84|825.84|0
1743165600000|2025-03-28 12:40:00|828.04|826.04|829.89|827.89|831.33|829.33|826.4|824.4|0
1743165900000|2025-03-28 12:45:00|829.69|827.69|830.41|828.41|831.64|829.64|827.46|825.46|0
1743166200000|2025-03-28 12:50:00|830.2|828.2|831.23|829.23|831.84|829.84|829.38|827.38|0
1743166500000|2025-03-28 12:55:00|831.02|829.02|825.88|823.88|832.87|830.87|825.88|823.88|0
1743166800000|2025-03-28 13:00:00|826.09|824.09|825.26|823.26|826.8|824.8|824.85|822.85|0
1743167100000|2025-03-28 13:05:00|825.16|823.16|833.28|831.28|835.75|833.75|824.65|822.65|0
1743167400000|2025-03-28 13:10:00|833.58|831.58|840.08|838.08|840.08|838.08|831.22|829.22|0
1743167700000|2025-03-28 13:15:00|840.39|838.39|842.14|840.14|844.01|842.01|839.05|837.05|0
1743168000000|2025-03-28 13:20:00|842.04|840.04|840.59|838.59|842.35|840.35|839.25|837.25|0
1743168300000|2025-03-28 13:25:00|839.86|837.06|835.73|832.93|839.86|837.06|833.05|830.25|0
1743168600000|2025-03-28 13:30:00|833.27|831.27|830.9|828.9|836.98|834.98|825.87|823.87|0
1743168900000|2025-03-28 13:35:00|831.42|829.42|839.1|837.1|841.37|839.37|830.8|828.8|0
1743169200000|2025-03-28 13:40:00|838.89|836.89|831.06|829.06|841.16|839.16|831.06|829.06|0
1743169500000|2025-03-28 13:45:00|831.27|829.27|831.51|829.51|834.81|832.81|829.05|827.05|0
1743169800000|2025-03-28 13:50:00|831.1|829.1|824.94|822.94|833.57|831.57|823.09|821.09|0
1743170100000|2025-03-28 13:55:00|825.14|823.14|821.86|819.86|825.14|823.14|820.43|818.43|0
1743170400000|2025-03-28 14:00:00|815.41|813.41|819.4|817.4|824.32|822.32|814.5|812.5|0
1743170700000|2025-03-28 14:05:00|819.81|817.81|808.39|806.39|820.22|818.22|806.33|804.33|0
1743171000000|2025-03-28 14:10:00|807.58|805.58|801.07|799.07|810.02|808.02|799.24|797.24|0
1743171300000|2025-03-28 14:15:00|800.66|798.66|796.12|794.12|802.08|800.08|795.51|793.51|0
1743171600000|2025-03-28 14:20:00|796.73|794.73|794.3|792.3|797.94|795.94|792.37|790.37|0
1743171900000|2025-03-28 14:25:00|794.5|792.5|786.63|784.63|794.9|792.9|786.04|784.04|0
1743172200000|2025-03-28 14:30:00|786.84|784.84|782.8|780.8|791.28|789.28|780.59|778.59|0
1743172500000|2025-03-28 14:35:00|782.6|780.6|786.25|784.25|786.66|784.66|776.77|774.77|0
1743172800000|2025-03-28 14:40:00|785.85|783.85|787.34|785.34|788.75|786.75|782.31|780.31|0
1743173100000|2025-03-28 14:45:00|786.53|784.53|780.1|778.1|787.74|785.74|779.1|777.1|0
1743173400000|2025-03-28 14:50:00|780.7|778.7|783.31|781.31|785.73|783.73|779.3|777.3|0
1743173700000|2025-03-28 14:55:00|783.51|781.51|781.02|779.02|783.51|781.51|775.98|773.98|0
1743174000000|2025-03-28 15:00:00|780.61|778.61|772.99|770.99|780.61|778.61|771.99|769.99|0
1743174300000|2025-03-28 15:05:00|773.59|771.59|775.8|773.8|778.2|776.2|772.99|770.99|0
1743174600000|2025-03-28 15:10:00|776.4|774.4|781.81|779.81|784.03|782.03|775.19|773.19|0
1743174900000|2025-03-28 15:15:00|781.61|779.61|778.4|776.4|783.62|781.62|777.6|775.6|0
1743175200000|2025-03-28 15:20:00|778.2|776.2|775.39|773.39|780.81|778.81|774.39|772.39|0
1743175500000|2025-03-28 15:25:00|775.59|773.59|781.81|779.81|782.41|780.41|775.59|773.59|0
1743175800000|2025-03-28 15:30:00|781.61|779.61|786.43|784.43|787.04|785.04|779.4|777.4|0
1743176100000|2025-03-28 15:35:00|786.03|784.03|787.13|785.13|788.25|786.25|784.62|782.62|0
1743176400000|2025-03-28 15:40:00|787.24|785.24|781.79|779.79|787.84|785.84|778.46|776.46|0
1743176700000|2025-03-28 15:45:00|781.99|779.99|783.2|781.2|783.8|781.8|779.58|777.58|0
1743177000000|2025-03-28 15:50:00|783.4|781.4|776.56|774.56|783.6|781.6|775.96|773.96|0
1743177300000|2025-03-28 15:55:00|776.16|774.16|772.75|770.75|777.97|775.97|772.75|770.75|0
1743177600000|2025-03-28 16:00:00|772.55|770.55|776.56|774.56|776.76|774.76|772.55|770.55|0
1743177900000|2025-03-28 16:05:00|776.36|774.36|775.35|773.35|779.57|777.57|775.15|773.15|0
1743178200000|2025-03-28 16:10:00|775.15|773.15|774.15|772.15|778.77|776.77|773.95|771.95|0
1743178500000|2025-03-28 16:15:00|773.75|771.75|766.31|764.31|774.75|772.75|763.04|761.04|0
1743178800000|2025-03-28 16:20:00|765.91|763.91|764.71|762.71|767.9|765.9|764.11|762.11|0
1743179100000|2025-03-28 16:25:00|764.91|762.91|764.91|762.91|766.7|764.7|763.31|761.31|0
1743179400000|2025-03-28 16:30:00|764.71|762.71|767.3|765.3|768.1|766.1|764.71|762.71|0
1743179700000|2025-03-28 16:35:00|767.1|765.1|765.9|763.9|769.29|767.29|765.7|763.7|0
1743180000000|2025-03-28 16:40:00|765.7|763.7|764.7|762.7|769.29|767.29|764.7|762.7|0
1743180300000|2025-03-28 16:45:00|764.9|762.9|767.29|765.29|769.29|767.29|764.5|762.5|0
1743180600000|2025-03-28 16:50:00|767.09|765.09|768.69|766.69|770.29|768.29|766.69|764.69|0
1743180900000|2025-03-28 16:55:00|768.49|766.49|762.54|760.54|768.49|766.49|760.71|758.71|0
1743181200000|2025-03-28 17:00:00|762.34|760.34|760.35|758.35|762.54|760.54|759.75|757.75|0
1743181500000|2025-03-28 17:05:00|760.15|758.15|756.61|754.61|760.55|758.55|755.57|753.57|0
1743181800000|2025-03-28 17:10:00|756.81|754.81|757.21|755.21|758.59|756.59|756.02|754.02|0
1743182100000|2025-03-28 17:15:00|757.01|755.01|759.98|757.98|763.16|761.16|756.02|754.02|0
1743182400000|2025-03-28 17:20:00|759.78|757.78|757.8|755.8|761.37|759.37|757.6|755.6|0
1743182700000|2025-03-28 17:25:00|757.2|755.2|754.03|752.03|757.4|755.4|752.84|750.84|0
1743183000000|2025-03-28 17:30:00|754.23|752.23|755.02|753.02|757.2|755.2|753.63|751.63|0
1743183300000|2025-03-28 17:35:00|755.22|753.22|757.63|755.63|757.83|755.83|753.48|751.48|0
1743183600000|2025-03-28 17:40:00|757.83|755.83|757.23|755.23|760.21|758.21|756.64|754.64|0
1743183900000|2025-03-28 17:45:00|757.04|755.04|755|753|759.57|757.57|754.8|752.8|0
1743184200000|2025-03-28 17:50:00|755.2|753.2|755|753|756.19|754.19|754.01|752.01|0
1743184500000|2025-03-28 17:55:00|754.8|752.8|761.35|759.35|761.55|759.55|754.6|752.6|0
1743184800000|2025-03-28 18:00:00|760.95|758.95|759.76|757.76|763.54|761.54|758.57|756.57|0
1743185100000|2025-03-28 18:05:00|759.56|757.56|762.74|760.74|762.94|760.94|757.57|755.57|0
1743185400000|2025-03-28 18:10:00|762.94|760.94|759.29|757.29|765.13|763.13|758.69|756.69|0
1743185700000|2025-03-28 18:15:00|759.49|757.49|760.28|758.28|762.27|760.27|756.9|754.9|0
1743186000000|2025-03-28 18:20:00|760.48|758.48|755.51|753.51|761.27|759.27|755.51|753.51|0
1743186300000|2025-03-28 18:25:00|755.11|753.11|757.33|755.33|758.92|756.92|753.72|751.72|0
1743186600000|2025-03-28 18:30:00|757.13|755.13|759.11|757.11|759.91|757.91|756.14|754.14|0
1743186900000|2025-03-28 18:35:00|758.91|756.91|753.75|751.75|759.71|757.71|753.75|751.75|0
1743187200000|2025-03-28 18:40:00|753.95|751.95|754.15|752.15|755.34|753.34|753.35|751.35|0
1743187500000|2025-03-28 18:45:00|753.95|751.95|753.35|751.35|755.53|753.53|751.77|749.77|0
1743187800000|2025-03-28 18:50:00|753.75|751.75|755.52|753.52|755.52|753.52|752.15|750.15|0
1743188100000|2025-03-28 18:55:00|755.32|753.32|758.5|756.5|758.9|756.9|754.93|752.93|0
1743188400000|2025-03-28 19:00:00|758.7|756.7|757.9|755.9|760.09|758.09|756.91|754.91|0
1743188700000|2025-03-28 19:05:00|757.7|755.7|760.88|758.88|762.37|760.37|757.7|755.7|0
1743189000000|2025-03-28 19:10:00|761.08|759.08|758.89|756.89|761.28|759.28|756.31|754.31|0
1743189300000|2025-03-28 19:15:00|758.69|756.69|758.36|756.36|759.49|757.49|754.29|752.29|0
1743189600000|2025-03-28 19:20:00|758.46|756.46|756.87|754.87|759.65|757.65|754.48|752.48|0
1743189900000|2025-03-28 19:25:00|756.67|754.67|754.88|752.88|757.26|755.26|753.69|751.69|0
1743190200000|2025-03-28 19:30:00|754.68|752.68|751.48|749.48|754.88|752.88|749.3|747.3|0
1743190500000|2025-03-28 19:35:00|751.88|749.88|754.25|752.25|755.44|753.44|750.99|748.99|0
1743190800000|2025-03-28 19:40:00|754.65|752.65|753.98|751.98|755.44|753.44|751.28|749.28|0
1743191100000|2025-03-28 19:45:00|754.18|752.18|758.93|756.93|758.93|756.93|752.6|750.6|0
1743191400000|2025-03-28 19:50:00|759.53|757.53|761.11|759.11|761.71|759.71|754.37|752.37|0
1743191700000|2025-03-28 19:55:00|759.72|757.72|756.35|754.35|762.5|760.5|754.37|752.37|0
1743192000000|2025-03-28 20:00:00|755.95|753.95|754.37|752.37|756.55|754.55|753.38|751.38|0
1743192300000|2025-03-28 20:05:00|753.97|751.97|747.43|745.43|753.97|751.97|747.33|745.33|0
1743192600000|2025-03-28 20:10:00|747.63|745.63|748.25|746.25|749.04|747.04|746.47|744.47|0
1743380100000|2025-03-31 00:15:00|717.65|716.05|723.36|721.76|724.59|722.99|717.65|716.05|0
1743380400000|2025-03-31 00:20:00|723.75|722.15|724.81|723.21|724.81|723.21|718.77|717.17|0
1743380700000|2025-03-31 00:25:00|724.62|723.02|724.87|723.27|725.82|724.22|723.26|721.66|0
1743381000000|2025-03-31 00:30:00|726.1|724.1|724.07|722.07|726.4|724.4|723.77|721.77|0
1743381300000|2025-03-31 00:35:00|723.88|721.88|725.42|723.42|725.42|723.42|722.13|720.13|0
1743381600000|2025-03-31 00:40:00|725.81|723.81|724.45|722.45|726.59|724.59|724.26|722.26|0
1743381900000|2025-03-31 00:45:00|724.65|722.65|725.42|723.42|726.78|724.78|724.06|722.06|0
1743382200000|2025-03-31 00:50:00|725.51|723.51|727.26|725.26|727.75|725.75|725.51|723.51|0
1743382500000|2025-03-31 00:55:00|727.36|725.36|726.77|724.77|727.75|725.75|726.39|724.39|0
1743382800000|2025-03-31 01:00:00|726.97|724.97|730.85|728.85|731.63|729.63|726.97|724.97|0
1743383100000|2025-03-31 01:05:00|731.24|729.24|731.04|729.04|731.91|729.91|730.27|728.27|0
1743383400000|2025-03-31 01:10:00|730.85|728.85|732.11|730.11|732.69|730.69|730.75|728.75|0
1743383700000|2025-03-31 01:15:00|732.01|730.01|732.6|730.6|732.99|730.99|731.43|729.43|0
1743384000000|2025-03-31 01:20:00|732.49|730.49|735.41|733.41|736.1|734.1|731.62|729.62|0
1743384300000|2025-03-31 01:25:00|735.51|733.51|735.12|733.12|735.71|733.71|734.15|732.15|0
1743384600000|2025-03-31 01:30:00|733.23|731.63|731.07|729.47|733.48|731.88|730.2|728.6|0
1743384900000|2025-03-31 01:35:00|731.42|729.82|727.9|726.3|731.42|729.82|726.77|725.17|0
1743385200000|2025-03-31 01:40:00|727.7|726.1|727.72|726.12|730.38|728.78|727.43|725.83|0
1743385500000|2025-03-31 01:45:00|727.62|726.02|729.46|727.86|729.89|728.29|727.14|725.54|0
1743385800000|2025-03-31 01:50:00|729.56|727.96|729.24|727.64|730.09|728.49|728.46|726.86|0
1743386100000|2025-03-31 01:55:00|729.14|727.54|728.1|726.5|729.44|727.84|727.46|725.86|0
1743386400000|2025-03-31 02:00:00|728.3|726.7|725.7|724.1|728.3|726.7|724.54|722.94|0
1743386700000|2025-03-31 02:05:00|725.6|724|725.84|724.24|726.03|724.43|724.2|722.6|0
1743387000000|2025-03-31 02:10:00|726|724.4|729.41|727.81|729.41|727.81|725.84|724.24|0
1743387300000|2025-03-31 02:15:00|729.61|728.01|731.3|729.7|732.98|731.38|729.61|728.01|0
1743387600000|2025-03-31 02:20:00|730.91|729.31|728.64|727.04|730.91|729.31|728.36|726.76|0
1743387900000|2025-03-31 02:25:00|728.25|726.65|728.74|727.14|733.84|732.24|727.96|726.36|0
1743388200000|2025-03-31 02:30:00|729.13|727.53|727.93|726.33|729.13|727.53|727.34|725.74|0
1743388500000|2025-03-31 02:35:00|728.02|726.42|726.66|725.06|728.02|726.42|726.66|725.06|0
1743388800000|2025-03-31 02:40:00|726.86|725.26|726.97|725.37|728.11|726.51|726.62|725.02|0
1743389100000|2025-03-31 02:45:00|727.17|725.57|726.93|725.33|727.76|726.16|726.39|724.79|0
1743389400000|2025-03-31 02:50:00|726.95|725.35|725.91|724.31|727.1|725.5|725.41|723.81|0
1743389700000|2025-03-31 02:55:00|725.97|724.37|726.6|725|726.8|725.2|725.58|723.98|0
1743390000000|2025-03-31 03:00:00|726.79|725.19|725.19|723.59|727.41|725.81|724.92|723.32|0
1743390300000|2025-03-31 03:05:00|725.24|723.64|723.74|722.14|725.67|724.07|723.3|721.7|0
1743390600000|2025-03-31 03:10:00|723.67|722.07|722.02|720.42|723.74|722.14|721.86|720.26|0
1743390900000|2025-03-31 03:15:00|721.96|720.36|722.44|720.84|725.85|724.25|720.46|718.86|0
1743391200000|2025-03-31 03:20:00|722.34|720.74|723.94|722.34|723.94|722.34|722.06|720.46|0
1743391500000|2025-03-31 03:25:00|724.14|722.54|724.7|723.1|725.26|723.66|723.79|722.19|0
1743391800000|2025-03-31 03:30:00|725.54|723.54|724.96|722.96|726.02|724.02|723.8|721.8|0
1743392100000|2025-03-31 03:35:00|725.15|723.15|724.18|722.18|725.15|723.15|723.11|721.11|0
1743392400000|2025-03-31 03:40:00|724.37|722.37|725.54|723.54|725.92|723.92|723.99|721.99|0
1743392700000|2025-03-31 03:45:00|725.34|723.34|724.85|722.85|726.12|724.12|724.37|722.37|0
1743393000000|2025-03-31 03:50:00|724.95|722.95|725.72|723.72|726.11|724.11|724.56|722.56|0
1743393300000|2025-03-31 03:55:00|725.53|723.53|726.11|724.11|726.2|724.2|724.56|722.56|0
1743393600000|2025-03-31 04:00:00|725.19|723.59|724.5|722.9|725.19|723.59|719.75|718.15|0
1743393900000|2025-03-31 04:05:00|724.69|723.09|724.99|723.39|725.67|724.07|724.03|722.43|0
1743394200000|2025-03-31 04:10:00|724.94|723.34|725.11|723.51|725.36|723.76|723.98|722.38|0
1743394500000|2025-03-31 04:15:00|725.01|723.41|724.67|723.07|725.56|723.96|724.09|722.49|0
1743394800000|2025-03-31 04:20:00|724.76|723.16|724.75|723.15|725.73|724.13|720.68|719.08|0
1743395100000|2025-03-31 04:25:00|724.56|722.96|727.22|725.62|727.22|725.62|724.02|722.42|0
1743395400000|2025-03-31 04:30:00|727.31|725.71|727.94|726.34|727.97|726.37|726.47|724.87|0
1743395700000|2025-03-31 04:35:00|728.14|726.54|731.14|729.54|731.59|729.99|727.26|725.66|0
1743396000000|2025-03-31 04:40:00|730.95|729.35|729.79|728.19|731.14|729.54|728.52|726.92|0
1743396300000|2025-03-31 04:45:00|729.98|728.38|730.35|728.75|730.62|729.02|729.28|727.68|0
1743396600000|2025-03-31 04:50:00|730.15|728.55|729.69|728.09|730.35|728.75|728.72|727.12|0
1743396900000|2025-03-31 04:55:00|729.88|728.28|730.44|728.84|730.75|729.15|729.34|727.74|0
1743397200000|2025-03-31 05:00:00|730.25|728.65|731.42|729.82|732.32|730.72|729.16|727.56|0
1743397500000|2025-03-31 05:05:00|731.81|730.21|731.85|730.25|732.98|731.38|731.34|729.74|0
1743397800000|2025-03-31 05:10:00|731.46|729.86|731.07|729.47|733.38|731.78|730.79|729.19|0
1743398100000|2025-03-31 05:15:00|731.27|729.67|731.79|730.19|732.08|730.48|729.71|728.11|0
1743398400000|2025-03-31 05:20:00|732.18|730.58|732.52|730.92|738.55|736.95|731.98|730.38|0
1743398700000|2025-03-31 05:25:00|732.32|730.72|730.63|729.03|732.65|731.05|729.97|728.37|0
1743399000000|2025-03-31 05:30:00|730.83|729.23|730.35|728.75|730.84|729.24|729.36|727.76|0
1743399300000|2025-03-31 05:35:00|729.96|728.36|729.32|727.72|730.02|728.42|728.84|727.24|0
1743399600000|2025-03-31 05:40:00|728.93|727.33|728.72|727.12|729.71|728.11|727.37|725.77|0
1743399900000|2025-03-31 05:45:00|728.62|727.02|729.37|727.77|730.09|728.49|728.31|726.71|0
1743400200000|2025-03-31 05:50:00|729.47|727.87|729.45|727.85|730.68|729.08|729.25|727.65|0
1743400500000|2025-03-31 05:55:00|729.64|728.04|729.6|728|730.18|728.58|729.17|727.57|0
1743400800000|2025-03-31 06:00:00|731.94|729.94|729.03|727.03|733.88|731.88|728.64|726.64|0
1743401100000|2025-03-31 06:05:00|729.22|727.22|731.16|729.16|731.55|729.55|727.86|725.86|0
1743401400000|2025-03-31 06:10:00|730.96|728.96|730.38|728.38|732.52|730.52|729.22|727.22|0
1743401700000|2025-03-31 06:15:00|727.92|726.32|728.46|726.86|730.49|728.89|727.92|726.32|0
1743402000000|2025-03-31 06:20:00|728.65|727.05|730.53|728.93|731.37|729.77|727.86|726.26|0
1743402300000|2025-03-31 06:25:00|729.94|728.34|725.31|723.71|730.64|729.04|724.73|723.13|0
1743402600000|2025-03-31 06:30:00|725.94|723.94|725.74|723.74|725.94|723.94|723.8|721.8|0
1743402900000|2025-03-31 06:35:00|725.64|723.64|724.57|722.57|726.13|724.13|723.6|721.6|0
1743403200000|2025-03-31 06:40:00|724.47|722.47|724.76|722.76|725.35|723.35|723.8|721.8|0
1743403500000|2025-03-31 06:45:00|724.38|722.38|724.76|722.76|725.93|723.93|723.6|721.6|0
1743403800000|2025-03-31 06:50:00|724.86|722.86|724.95|722.95|725.83|723.83|722.63|720.63|0
1743404100000|2025-03-31 06:55:00|725.24|723.24|726.4|724.4|726.89|724.89|725.15|723.15|0
1743404400000|2025-03-31 07:00:00|726.5|724.5|726.11|724.11|728.44|726.44|724.56|722.56|0
1743404700000|2025-03-31 07:05:00|725.92|723.92|720.68|718.68|728.64|726.64|720.1|718.1|0
1743405000000|2025-03-31 07:10:00|720.2|718.2|721.46|719.46|723.68|721.68|720|718|0
1743405300000|2025-03-31 07:15:00|721.84|719.84|723.48|721.48|724.75|722.75|721.55|719.55|0
1743405600000|2025-03-31 07:20:00|723.39|721.39|728.44|726.44|728.44|726.44|723.1|721.1|0
1743405900000|2025-03-31 07:25:00|728.53|726.53|729.41|727.41|730.18|728.18|726.3|724.3|0
1743406200000|2025-03-31 07:30:00|729.6|727.6|722.8|720.8|729.69|727.69|722.42|720.42|0
1743406500000|2025-03-31 07:35:00|722.7|720.7|728.23|726.23|729.6|727.6|722.7|720.7|0
1743406800000|2025-03-31 07:40:00|728.04|726.04|730.76|728.76|731.35|729.35|728.04|726.04|0
1743407100000|2025-03-31 07:45:00|730.85|728.85|731.15|729.15|732.9|730.9|729.79|727.79|0
1743407400000|2025-03-31 07:50:00|731.73|729.73|732.51|730.51|732.51|730.51|730.17|728.17|0
1743407700000|2025-03-31 07:55:00|732.31|730.31|730.12|728.12|732.31|730.31|728.75|726.75|0
1743408000000|2025-03-31 08:00:00|730.02|728.02|725.83|723.83|733.04|731.04|725.83|723.83|0
1743408300000|2025-03-31 08:05:00|725.44|723.44|727.97|725.97|728.84|726.84|724.28|722.28|0
1743408600000|2025-03-31 08:10:00|727.58|725.58|731.62|729.62|731.72|729.72|726.31|724.31|0
1743408900000|2025-03-31 08:15:00|730.38|728.78|728.82|727.22|734.56|732.96|728.24|726.64|0
1743409200000|2025-03-31 08:20:00|728.63|727.03|722.76|721.16|728.63|727.03|722.76|721.16|0
1743409500000|2025-03-31 08:25:00|722.56|720.96|723.72|722.12|725.95|724.35|721.9|720.3|0
1743409800000|2025-03-31 08:30:00|724.31|722.31|725.28|723.28|726.06|724.06|722.95|720.95|0
1743410100000|2025-03-31 08:35:00|724.89|722.89|724.5|722.5|725.87|723.87|721.68|719.68|0
1743410400000|2025-03-31 08:40:00|724.31|722.31|721.59|719.59|725.47|723.47|721.2|719.2|0
1743410700000|2025-03-31 08:45:00|721.38|719.78|720.22|718.62|721.38|719.78|716.81|715.21|0
1743411000000|2025-03-31 08:50:00|720.25|718.65|718.55|716.95|720.92|719.32|718.55|716.95|0
1743411300000|2025-03-31 08:55:00|718.46|716.86|717.93|716.33|721.55|719.95|717.64|716.04|0
1743411600000|2025-03-31 09:00:00|717.54|715.94|713.61|712.01|717.54|715.94|712.83|711.23|0
1743411900000|2025-03-31 09:05:00|713.42|711.82|712.78|711.18|715.24|713.64|711.66|710.06|0
1743412200000|2025-03-31 09:10:00|712.97|711.37|711.54|709.94|716.74|715.14|709.37|707.77|0
1743412500000|2025-03-31 09:15:00|711.73|710.13|714.98|713.38|716.97|715.37|711.73|710.13|0
1743412800000|2025-03-31 09:20:00|714.6|713|716.74|715.14|716.74|715.14|714.22|712.62|0
1743413100000|2025-03-31 09:25:00|716.15|714.55|718.68|717.08|720.03|718.43|715.82|714.22|0
1743413400000|2025-03-31 09:30:00|719.07|717.47|718.91|717.31|720.76|719.16|718.28|716.68|0
1743413700000|2025-03-31 09:35:00|719.11|717.51|713.58|711.98|720.15|718.55|713.38|711.78|0
1743414000000|2025-03-31 09:40:00|713.38|711.78|713.96|712.36|717.7|716.1|713.38|711.78|0
1743414300000|2025-03-31 09:45:00|714.97|712.97|715.35|713.35|715.74|713.74|713.23|711.23|0
1743414600000|2025-03-31 09:50:00|715.55|713.55|713.04|711.04|716.9|714.9|712.42|710.42|0
1743414900000|2025-03-31 09:55:00|713.14|711.14|714.41|712.41|714.71|712.71|712.44|710.44|0
1743415200000|2025-03-31 10:00:00|714.22|712.22|714.71|712.71|716.77|714.77|714.22|712.22|0
1743415500000|2025-03-31 10:05:00|714.61|712.61|713.44|711.44|715.73|713.73|713.16|711.16|0
1743415800000|2025-03-31 10:10:00|713.35|711.35|715.58|713.58|715.58|713.58|712.27|710.27|0
1743416100000|2025-03-31 10:15:00|715.19|713.19|714.23|712.23|717.43|715.43|712.78|710.78|0
1743416400000|2025-03-31 10:20:00|714.15|712.15|712.94|710.94|715.82|713.82|712.6|710.6|0
1743416700000|2025-03-31 10:25:00|712.88|710.88|716.13|714.13|716.92|714.92|712.88|710.88|0
1743417000000|2025-03-31 10:30:00|716.18|714.18|716.65|714.65|717.56|715.56|715.22|713.22|0
1743417300000|2025-03-31 10:35:00|716.6|714.6|716.75|714.75|717.6|715.6|715.63|713.63|0
1743417600000|2025-03-31 10:40:00|716.69|714.69|715.9|713.9|717.66|715.66|715.68|713.68|0
1743417900000|2025-03-31 10:45:00|715.93|713.93|716.76|714.76|719.37|717.37|715.36|713.36|0
1743418200000|2025-03-31 10:50:00|716.86|714.86|716.81|714.81|718.21|716.21|715.84|713.84|0
1743418500000|2025-03-31 10:55:00|717.06|715.06|716.48|714.48|717.65|715.65|715.61|713.61|0
1743418800000|2025-03-31 11:00:00|716.23|714.23|716.05|714.05|718.75|716.75|713.77|711.77|0
1743419100000|2025-03-31 11:05:00|716.04|714.04|709.86|707.86|716.44|714.44|709.21|707.21|0
1743419400000|2025-03-31 11:10:00|709.96|707.96|711.37|709.37|712.68|710.68|709.67|707.67|0
1743419700000|2025-03-31 11:15:00|711.38|709.38|711.76|709.76|715.63|713.63|711.19|709.19|0
1743420000000|2025-03-31 11:20:00|711.91|709.91|709.28|707.28|711.91|709.91|709.28|707.28|0
1743420300000|2025-03-31 11:25:00|709.19|707.19|705.78|703.78|709.99|707.99|704.97|702.97|0
1743420600000|2025-03-31 11:30:00|705.82|703.82|702.93|700.93|707.36|705.36|701.83|699.83|0
1743420900000|2025-03-31 11:35:00|702.68|700.68|705.68|703.68|707.15|705.15|702.68|700.68|0
1743421200000|2025-03-31 11:40:00|705.66|703.66|705.95|703.95|708.55|706.55|705.57|703.57|0
1743421500000|2025-03-31 11:45:00|706.1|704.1|709.2|707.2|710.24|708.24|705.38|703.38|0
1743421800000|2025-03-31 11:50:00|709.1|707.1|708.54|706.54|710.27|708.27|707.72|705.72|0
1743422100000|2025-03-31 11:55:00|708.42|706.42|709.03|707.03|710.2|708.2|707.87|705.87|0
1743422400000|2025-03-31 12:00:00|708.26|706.26|707.19|705.19|710.84|708.84|706.9|704.9|0
1743422700000|2025-03-31 12:05:00|707.21|705.21|709.65|707.65|711.5|709.5|707.11|705.11|0
1743423000000|2025-03-31 12:10:00|709.77|707.77|707.66|705.66|711.32|709.32|705.83|703.83|0
1743423300000|2025-03-31 12:15:00|707.47|705.47|705.46|703.46|709.33|707.33|705.03|703.03|0
1743423600000|2025-03-31 12:20:00|705.26|703.26|707.86|705.86|708.05|706.05|704.89|702.89|0
1743423900000|2025-03-31 12:25:00|707.67|705.67|711.22|709.22|712.84|710.84|707.67|705.67|0
1743424200000|2025-03-31 12:30:00|711.61|709.61|714.33|712.33|714.33|712.33|710.09|708.09|0
1743424500000|2025-03-31 12:35:00|714.14|712.14|715.87|713.87|716.68|714.68|713.71|711.71|0
1743424800000|2025-03-31 12:40:00|715.68|713.68|716.53|714.53|716.72|714.72|711.21|709.21|0
1743425100000|2025-03-31 12:45:00|716.72|714.72|716.16|714.16|716.91|714.91|714.71|712.71|0
1743425400000|2025-03-31 12:50:00|716.06|714.06|716.53|714.53|717.21|715.21|714.78|712.78|0
1743425700000|2025-03-31 12:55:00|716.34|714.34|716.74|714.74|717.42|715.42|715.65|713.65|0
1743426000000|2025-03-31 13:00:00|717.13|715.13|716.04|714.04|718.49|716.49|714.53|712.53|0
1743426300000|2025-03-31 13:05:00|716.29|714.29|716.29|714.29|717.65|715.65|715.32|713.32|0
1743426600000|2025-03-31 13:10:00|715.88|713.88|716.82|714.82|717.93|715.93|714.62|712.62|0
1743426900000|2025-03-31 13:15:00|717.18|715.18|716.22|714.22|717.95|715.95|715.78|713.78|0
1743427200000|2025-03-31 13:20:00|716.68|714.68|713.34|711.34|716.81|714.81|712.87|710.87|0
1743427500000|2025-03-31 13:25:00|712.68|710.68|710.08|707.48|713.56|710.96|709.11|706.51|0
1743427800000|2025-03-31 13:30:00|709.07|707.07|701.65|699.65|715.09|713.09|697.88|695.88|0
1743428100000|2025-03-31 13:35:00|701.27|699.27|703.3|701.3|708.91|706.91|700.31|698.31|0
1743428400000|2025-03-31 13:40:00|703.14|701.14|690.8|688.8|703.14|701.14|690.22|688.22|0
1743428700000|2025-03-31 13:45:00|690.6|688.6|693.88|691.88|694.4|692.4|688.42|686.42|0
1743429000000|2025-03-31 13:50:00|692.73|690.73|704.75|702.75|705.37|703.37|691.01|689.01|0
1743429300000|2025-03-31 13:55:00|704.17|702.17|706.44|704.44|713.14|711.14|703.98|701.98|0
1743429600000|2025-03-31 14:00:00|705.63|703.63|712.12|710.12|718.8|716.8|705.63|703.63|0
1743429900000|2025-03-31 14:05:00|710.6|708.6|719.78|717.78|721.34|719.34|709.44|707.44|0
1743430200000|2025-03-31 14:10:00|719.26|717.26|715.32|713.32|720.19|718.19|711.34|709.34|0
1743430500000|2025-03-31 14:15:00|715.27|713.27|708.7|706.7|716.95|714.95|708.7|706.7|0
1743430800000|2025-03-31 14:20:00|709.03|707.03|708.02|706.02|712.74|710.74|704.77|702.77|0
1743431100000|2025-03-31 14:25:00|706.72|704.72|705.19|703.19|709.74|707.74|704.18|702.18|0
1743431400000|2025-03-31 14:30:00|705.37|703.37|721.56|719.56|723.23|721.23|705.37|703.37|0
1743431700000|2025-03-31 14:35:00|722.84|720.84|718.74|716.74|722.87|720.87|713.35|711.35|0
1743432000000|2025-03-31 14:40:00|717.12|715.12|716.4|714.4|720.64|718.64|713.53|711.53|0
1743432300000|2025-03-31 14:45:00|715.43|713.43|721.56|719.56|722.28|720.28|713.91|711.91|0
1743432600000|2025-03-31 14:50:00|721.3|719.3|718.8|716.8|722.86|720.86|714.82|712.82|0
1743432900000|2025-03-31 14:55:00|719.55|717.55|720.02|718.02|720.79|718.79|716.89|714.89|0
1743433200000|2025-03-31 15:00:00|720.8|718.8|722.71|720.71|725.93|723.93|719.17|717.17|0
1743433500000|2025-03-31 15:05:00|722.42|720.42|722.13|720.13|726.07|724.07|720.06|718.06|0
1743433800000|2025-03-31 15:10:00|722.32|720.32|716.61|714.61|724.93|722.93|716.61|714.61|0
1743434100000|2025-03-31 15:15:00|717.8|715.8|721.59|719.59|724.49|722.49|716.63|714.63|0
1743434400000|2025-03-31 15:20:00|721.39|719.39|730.81|728.81|731.99|729.99|721.2|719.2|0
1743434700000|2025-03-31 15:25:00|730.22|728.22|729.11|727.11|733.09|731.09|727.39|725.39|0
1743435000000|2025-03-31 15:30:00|729.3|727.3|728.16|726.16|730.14|728.14|723.72|721.72|0
1743435300000|2025-03-31 15:35:00|728.62|726.62|732.98|730.98|735.1|733.1|727.45|725.45|0
1743435600000|2025-03-31 15:40:00|732.49|730.49|732.66|730.66|735.01|733.01|730|728|0
1743435900000|2025-03-31 15:45:00|732.86|730.86|734.68|732.68|736.57|734.57|731.85|729.85|0
1743436200000|2025-03-31 15:50:00|735.2|733.2|736.53|734.53|737.25|735.25|732.59|730.59|0
1743436500000|2025-03-31 15:55:00|736.33|734.33|734.01|732.01|737.36|735.36|729.44|727.44|0
1743436800000|2025-03-31 16:00:00|734.21|732.21|734.47|732.47|736.11|734.11|730.9|728.9|0
1743437100000|2025-03-31 16:05:00|734.27|732.27|726.94|724.94|734.67|732.67|726.34|724.34|0
1743437400000|2025-03-31 16:10:00|727.14|725.14|725.16|723.16|728.03|726.03|722.09|720.09|0
1743437700000|2025-03-31 16:15:00|725.55|723.55|731.73|729.73|733.14|731.14|722.71|720.71|0
1743438000000|2025-03-31 16:20:00|731.93|729.93|732.03|730.03|733.02|731.02|728.75|726.75|0
1743438300000|2025-03-31 16:25:00|731.84|729.84|741.64|739.64|741.9|739.9|731.53|729.53|0
1743438600000|2025-03-31 16:30:00|741.44|739.44|740.66|738.66|741.51|739.51|735.79|733.79|0
1743438900000|2025-03-31 16:35:00|741.45|739.45|739.33|737.33|741.77|739.77|737.73|735.73|0
1743439200000|2025-03-31 16:40:00|738.93|736.93|737.43|735.43|741.48|739.48|736.67|734.67|0
1743439500000|2025-03-31 16:45:00|737.63|735.63|737.83|735.83|740.17|738.17|733.83|731.83|0
1743439800000|2025-03-31 16:50:00|738.03|736.03|738.32|736.32|739.96|737.96|735.13|733.13|0
1743440100000|2025-03-31 16:55:00|737.53|735.53|732.14|730.14|739.32|737.32|731.55|729.55|0
1743440400000|2025-03-31 17:00:00|731.94|729.94|735.77|733.77|736.99|734.99|730.56|728.56|0
1743440700000|2025-03-31 17:05:00|735.37|733.37|743.51|741.51|743.9|741.9|733.63|731.63|0
1743441000000|2025-03-31 17:10:00|743.71|741.71|743.71|741.71|745.26|743.26|739.6|737.6|0
1743441300000|2025-03-31 17:15:00|743.91|741.91|734.34|732.34|744.82|742.82|734.27|732.27|0
1743441600000|2025-03-31 17:20:00|734.93|732.93|730.89|728.89|735.02|733.02|728.06|726.06|0
1743441900000|2025-03-31 17:25:00|730.69|728.69|733.98|731.98|733.98|731.98|728.82|726.82|0
1743442200000|2025-03-31 17:30:00|733.78|731.78|734.42|732.42|735.59|733.59|731.26|729.26|0
1743442500000|2025-03-31 17:35:00|734.62|732.62|739.06|737.06|739.15|737.15|732.23|730.23|0
1743442800000|2025-03-31 17:40:00|739.26|737.26|732.77|730.77|739.26|737.26|731.98|729.98|0
1743443100000|2025-03-31 17:45:00|732.57|730.57|729.83|727.83|732.96|730.96|727.47|725.47|0
1743443400000|2025-03-31 17:50:00|730.03|728.03|736.03|734.03|738.15|736.15|727.31|725.31|0
1743443700000|2025-03-31 17:55:00|735.84|733.84|732.61|730.61|736.89|734.89|731.9|729.9|0
1743444000000|2025-03-31 18:00:00|732.41|730.41|742.8|740.8|742.89|740.89|731.39|729.39|0
1743444300000|2025-03-31 18:05:00|743.39|741.39|752.72|750.72|754.11|752.11|741.06|739.06|0
1743444600000|2025-03-31 18:10:00|752.52|750.52|756.23|754.23|759.75|757.75|752.52|750.52|0
1743444900000|2025-03-31 18:15:00|756.03|754.03|758.56|756.56|759.09|757.09|751.72|749.72|0
1743445200000|2025-03-31 18:20:00|759.36|757.36|756.36|754.36|762.34|760.34|755.69|753.69|0
1743445500000|2025-03-31 18:25:00|755.96|753.96|757.58|755.58|760|758|754.26|752.26|0
1743445800000|2025-03-31 18:30:00|758.18|756.18|762.52|760.52|765.48|763.48|756.58|754.58|0
1743446100000|2025-03-31 18:35:00|761.92|759.92|764.11|762.11|766.87|764.87|761.23|759.23|0
1743446400000|2025-03-31 18:40:00|763.71|761.71|763.76|761.76|768.9|766.9|763.3|761.3|0
1743446700000|2025-03-31 18:45:00|763.56|761.56|758.6|756.6|764.56|762.56|755.32|753.32|0
1743447000000|2025-03-31 18:50:00|758|756|766.63|764.63|766.94|764.94|758|756|0
1743447300000|2025-03-31 18:55:00|766.43|764.43|756.81|754.81|767.3|765.3|756.61|754.61|0
1743447600000|2025-03-31 19:00:00|756.61|754.61|763.65|761.65|764.8|762.8|756.41|754.41|0
1743447900000|2025-03-31 19:05:00|763.22|761.22|767.19|765.19|768.39|766.39|761.84|759.84|0
1743448200000|2025-03-31 19:10:00|766.99|764.99|774.29|772.29|775.48|773.48|764.69|762.69|0
1743448500000|2025-03-31 19:15:00|774.58|772.58|772.74|770.74|776.83|774.83|769.38|767.38|0
1743448800000|2025-03-31 19:20:00|772.94|770.94|776.13|774.13|777.24|775.24|771.71|769.71|0
1743449100000|2025-03-31 19:25:00|776.33|774.33|763.43|761.43|776.33|774.33|763.43|761.43|0
1743449400000|2025-03-31 19:30:00|763.83|761.83|774.02|772.02|775.28|773.28|761.34|759.34|0
1743449700000|2025-03-31 19:35:00|774.22|772.22|773.79|771.79|778.18|776.18|771.47|769.47|0
1743450000000|2025-03-31 19:40:00|773.88|771.88|781.66|779.66|790.11|788.11|773.88|771.88|0
1743450300000|2025-03-31 19:45:00|781.86|779.86|779.13|777.13|784.93|782.93|775.06|773.06|0
1743450600000|2025-03-31 19:50:00|779.23|777.23|781.45|779.45|786.76|784.76|769.29|767.29|0
1743450900000|2025-03-31 19:55:00|778.64|776.64|776.79|774.79|784.98|782.98|773.18|771.18|0
1743451200000|2025-03-31 20:00:00|778.4|776.4|772.02|770.02|779.8|777.8|765.71|763.71|0
1743451500000|2025-03-31 20:05:00|771.7|769.7|767.88|765.88|771.82|769.82|766.88|764.88|0
1743451800000|2025-03-31 20:10:00|767.25|765.25|769.56|767.56|771.78|769.78|766.45|764.45|0
1743452100000|2025-03-31 20:15:00|770.28|768.28|772.87|770.87|774.02|772.02|769.56|767.56|0
1743452400000|2025-03-31 20:20:00|772.67|770.67|771.98|769.98|773|771|771.7|769.7|0
1743452700000|2025-03-31 20:25:00|771.78|769.78|771.18|769.18|772.64|770.64|770.48|768.48|0
1743453000000|2025-03-31 20:30:00|771.16|769.16|770.92|768.92|771.64|769.64|770.13|768.13|0
1743453300000|2025-03-31 20:35:00|771.12|769.12|772.09|770.09|772.09|770.09|770.73|768.73|0
1743453600000|2025-03-31 20:40:00|771.69|769.69|772.9|770.9|772.9|770.9|771.16|769.16|0
1743453900000|2025-03-31 20:45:00|772.7|770.7|772|770|772.88|770.88|771.03|769.03|0
1743454200000|2025-03-31 20:50:00|771.8|769.8|771.72|769.72|772.07|770.07|770.04|768.04|0
1743454500000|2025-03-31 20:55:00|772.07|770.07|770.82|768.22|772.07|770.07|770.42|767.82|0
1743454800000|2025-03-31 21:00:00|771.03|768.43|771.07|768.47|771.16|768.56|771.03|768.43|0
1743455100000|2025-03-31 21:05:00|771.19|768.59|771.66|769.06|771.95|769.35|771.19|768.59|0
1743455400000|2025-03-31 21:10:00|771.42|768.82|770.89|768.29|771.69|769.09|770.89|768.29|0
1743455700000|2025-03-31 21:15:00|770.87|768.27|770.87|768.27|770.87|768.27|770.87|768.27|0
1743456000000|2025-03-31 21:20:00|770.89|768.29|770.89|768.29|770.98|768.38|770.89|768.29|0
1743456300000|2025-03-31 21:25:00|770.92|768.32|771.18|768.58|771.18|768.58|770.92|768.32|0
1743456600000|2025-03-31 21:30:00|771.22|768.62|771.45|768.85|771.45|768.85|771.22|768.62|0
1743456900000|2025-03-31 21:35:00|771.71|769.11|771.62|769.02|771.71|769.11|771.62|769.02|0
1743457200000|2025-03-31 21:40:00|770.95|768.35|771.76|769.16|771.76|769.16|770.95|768.35|0
1743457500000|2025-03-31 21:45:00|771.78|769.18|771.56|768.96|771.78|769.18|771.19|768.59|0
1743457800000|2025-03-31 21:50:00|771.62|769.02|771.51|768.91|771.88|769.28|771.43|768.83|0
1743458100000|2025-03-31 21:55:00|771.47|768.87|771.32|768.72|771.56|768.96|771.09|768.49|0
1743458400000|2025-03-31 22:00:00|771.34|768.74|768.9|766.3|771.6|769|768.6|766|0
1743458700000|2025-03-31 22:05:00|769.1|766.5|764.31|761.71|769.9|767.3|764.31|761.71|0
1743459000000|2025-03-31 22:10:00|763.91|761.31|759.03|756.43|766.3|763.7|757.94|755.34|0
1743459300000|2025-03-31 22:15:00|758.93|756.33|762.31|759.71|762.51|759.91|755.95|753.35|0
1743459600000|2025-03-31 22:20:00|762.21|759.61|761.31|758.71|763.71|761.11|761.12|758.52|0
1743459900000|2025-03-31 22:25:00|761.12|758.52|762.31|759.71|763.7|761.1|760.72|758.12|0
1743460200000|2025-03-31 22:30:00|762.71|760.11|763.7|761.1|764.3|761.7|762.51|759.91|0
1743460500000|2025-03-31 22:35:00|763.8|761.2|766.09|763.49|766.69|764.09|763.7|761.1|0
1743460800000|2025-03-31 22:40:00|766.19|763.59|767.29|764.69|767.38|764.78|765.29|762.69|0
1743461100000|2025-03-31 22:45:00|767.18|764.58|769.68|767.08|770.28|767.68|766.69|764.09|0
1743461400000|2025-03-31 22:50:00|769.28|766.68|766.68|764.08|769.88|767.28|766.48|763.88|0
1743461700000|2025-03-31 22:55:00|766.88|764.28|766.48|763.88|767.88|765.28|765.88|763.28|0
1743462000000|2025-03-31 23:00:00|766.28|763.68|768.28|765.68|768.57|765.97|764.69|762.09|0
1743462300000|2025-03-31 23:05:00|767.88|765.28|770.27|767.67|771.57|768.97|767.08|764.48|0
1743462600000|2025-03-31 23:10:00|770.37|767.77|769.07|766.47|771.67|769.07|769.07|766.47|0
1743462900000|2025-03-31 23:15:00|769.27|766.67|766.87|764.27|769.67|767.07|766.37|763.77|0
1743463200000|2025-03-31 23:20:00|766.67|764.07|765.87|763.27|766.67|764.07|765.08|762.48|0
1743463500000|2025-03-31 23:25:00|766.07|763.47|764.17|761.57|766.27|763.67|762.88|760.28|0
1743463800000|2025-03-31 23:30:00|764.28|761.68|764.27|761.67|764.67|762.07|761.49|758.89|0
1743464100000|2025-03-31 23:35:00|764.07|761.47|763.28|760.68|765.57|762.97|762.77|760.17|0
1743464400000|2025-03-31 23:40:00|763.47|760.87|762.77|760.17|764.07|761.47|762.08|759.48|0
1743464700000|2025-03-31 23:45:00|762.88|760.28|760.68|758.08|763.17|760.57|760.68|758.08|0
1743465000000|2025-03-31 23:50:00|760.48|757.88|762.07|759.47|762.67|760.07|760.48|757.88|0
1743465300000|2025-03-31 23:55:00|761.88|759.28|763.67|761.07|764.26|761.66|761.87|759.27|0
1743465600000|2025-04-01 00:00:00|763.56|760.96|759.48|756.88|763.56|760.96|758.69|756.09|0
1743465900000|2025-04-01 00:05:00|759.88|757.28|761.87|759.27|762.87|760.27|759.48|756.88|0
1743466200000|2025-04-01 00:10:00|761.67|759.07|757.98|755.38|762.67|760.07|757.98|755.38|0
1743466500000|2025-04-01 00:15:00|758.29|755.69|762.37|760.37|763.01|761.01|758.29|755.69|0
1743466800000|2025-04-01 00:20:00|762.77|760.77|763.08|761.08|764.2|762.2|762.14|760.14|0
1743467100000|2025-04-01 00:25:00|763.28|761.28|762.37|760.37|763.56|761.56|760.9|758.9|0
1743467400000|2025-04-01 00:30:00|762.26|760.26|758.95|756.95|762.38|760.38|758.51|756.51|0
1743467700000|2025-04-01 00:35:00|759.35|757.35|761.77|759.77|761.87|759.87|758.38|756.38|0
1743468000000|2025-04-01 00:40:00|761.97|759.97|758.89|756.89|761.97|759.97|756.76|754.76|0
1743468300000|2025-04-01 00:45:00|758.78|756.78|759.95|757.95|764.09|762.09|758.64|756.64|0
1743468600000|2025-04-01 00:50:00|760.05|758.05|754.85|752.85|760.25|758.25|748.82|746.82|0
1743468900000|2025-04-01 00:55:00|755.05|753.05|758.27|756.27|758.59|756.59|754.65|752.65|0
1743469200000|2025-04-01 01:00:00|758.18|756.18|756.23|754.23|758.18|756.18|755.1|753.1|0
1743469500000|2025-04-01 01:05:00|756.13|754.13|753.97|751.97|757.72|755.72|752.88|750.88|0
1743469800000|2025-04-01 01:10:00|754.17|752.17|757.5|755.5|757.9|755.9|754.17|752.17|0
1743470100000|2025-04-01 01:15:00|757.39|755.39|760.23|758.23|761.22|759.22|757.1|755.1|0
1743470400000|2025-04-01 01:20:00|760.43|758.43|761.09|759.09|761.44|759.44|759.49|757.49|0
1743470700000|2025-04-01 01:25:00|760.9|758.9|761.39|759.39|761.82|759.82|760.5|758.5|0
1743471000000|2025-04-01 01:30:00|761.79|759.79|758.25|756.25|762.19|760.19|758.02|756.02|0
1743471300000|2025-04-01 01:35:00|757.85|755.85|757.44|755.44|758.62|756.62|752.38|750.38|0
1743471600000|2025-04-01 01:40:00|757.83|755.83|760.79|758.79|760.84|758.84|757.31|755.31|0
1743471900000|2025-04-01 01:45:00|761.19|759.19|761.84|759.84|762.55|760.55|760.16|758.16|0
1743472200000|2025-04-01 01:50:00|761.93|759.93|761.16|759.16|762.48|760.48|761.16|759.16|0
1743472500000|2025-04-01 01:55:00|760.96|758.96|761.97|759.97|762.56|760.56|760.96|758.96|0
1743472800000|2025-04-01 02:00:00|761.77|759.77|761.66|759.66|762.43|760.43|756.75|754.75|0
1743473100000|2025-04-01 02:05:00|761.46|759.46|761.59|759.59|761.96|759.96|760.52|758.52|0
1743473400000|2025-04-01 02:10:00|761.99|759.99|762.27|760.27|762.75|760.75|761.79|759.79|0
1743473700000|2025-04-01 02:15:00|762.36|760.36|764.28|762.28|764.85|762.85|762.16|760.16|0
1743474000000|2025-04-01 02:20:00|764.08|762.08|766.03|764.03|766.12|764.12|763.96|761.96|0
1743474300000|2025-04-01 02:25:00|765.83|763.83|765.55|763.55|767.12|765.12|765.02|763.02|0
1743474600000|2025-04-01 02:30:00|765.75|763.75|766.34|764.34|766.59|764.59|765.13|763.13|0
1743474900000|2025-04-01 02:35:00|766.24|764.24|766.54|764.54|766.74|764.74|765.84|763.84|0
1743475200000|2025-04-01 02:40:00|766.53|764.53|766.51|764.51|767.4|765.4|765.86|763.86|0
1743475500000|2025-04-01 02:45:00|766.41|764.41|767.23|765.23|767.26|765.26|765.94|763.94|0
1743475800000|2025-04-01 02:50:00|767.27|765.27|768.23|766.23|768.84|766.84|767.23|765.23|0
1743476100000|2025-04-01 02:55:00|768.03|766.03|769.1|767.1|769.32|767.32|767.38|765.38|0
1743476400000|2025-04-01 03:00:00|768.9|766.9|769.04|767.04|769.83|767.83|764.63|762.63|0
1743476700000|2025-04-01 03:05:00|768.84|766.84|768.12|766.12|768.99|766.99|767.64|765.64|0
1743477000000|2025-04-01 03:10:00|768.32|766.32|768.59|766.59|769.08|767.08|768.02|766.02|0
1743477300000|2025-04-01 03:15:00|768.46|766.46|767.26|765.26|768.73|766.73|766.7|764.7|0
1743477600000|2025-04-01 03:20:00|767.36|765.36|766.81|764.81|768.04|766.04|766.3|764.3|0
1743477900000|2025-04-01 03:25:00|766.85|764.85|766.42|764.42|767.02|765.02|766.32|764.32|0
1743478200000|2025-04-01 03:30:00|766.62|764.62|763.98|761.98|766.62|764.62|763.7|761.7|0
1743478500000|2025-04-01 03:35:00|764.18|762.18|762.63|760.63|767.04|765.04|762.54|760.54|0
1743478800000|2025-04-01 03:40:00|762.74|760.74|763.7|761.7|764.7|762.7|762.51|760.51|0
1743479100000|2025-04-01 03:45:00|763.9|761.9|764.68|762.68|764.84|762.84|763.62|761.62|0
1743479400000|2025-04-01 03:50:00|764.88|762.88|764.26|762.26|767.8|765.8|763.77|761.77|0
1743479700000|2025-04-01 03:55:00|764.46|762.46|763.63|761.63|764.75|762.75|763.63|761.63|0
1743480000000|2025-04-01 04:00:00|763.03|761.03|760.55|758.55|765.61|763.61|760.4|758.4|0
1743480300000|2025-04-01 04:05:00|760.36|758.36|761.81|759.81|761.98|759.98|759.17|757.17|0
1743480600000|2025-04-01 04:10:00|762.01|760.01|762.74|760.74|762.86|760.86|761.71|759.71|0
1743480900000|2025-04-01 04:15:00|762.64|760.64|763.42|761.42|763.63|761.63|762.32|760.32|0
1743481200000|2025-04-01 04:20:00|763.62|761.62|763.52|761.52|764.12|762.12|762.72|760.72|0
1743481500000|2025-04-01 04:25:00|763.72|761.72|761.54|759.54|763.92|761.92|761.11|759.11|0
1743481800000|2025-04-01 04:30:00|761.64|759.64|762.68|760.68|762.79|760.79|761.45|759.45|0
1743482100000|2025-04-01 04:35:00|762.88|760.88|762.61|760.61|763.19|761.19|762.15|760.15|0
1743482400000|2025-04-01 04:40:00|762.5|760.5|761.13|759.13|762.61|760.61|760.73|758.73|0
1743482700000|2025-04-01 04:45:00|761.22|759.22|762.1|760.1|762.1|760.1|760.89|758.89|0
1743483000000|2025-04-01 04:50:00|762.3|760.3|763.65|761.65|763.73|761.73|762.1|760.1|0
1743483300000|2025-04-01 04:55:00|763.85|761.85|763.86|761.86|764.38|762.38|763.53|761.53|0
1743483600000|2025-04-01 05:00:00|764.06|762.06|767.38|765.38|767.77|765.77|763.46|761.46|0
1743483900000|2025-04-01 05:05:00|767.18|765.18|767.23|765.23|768.74|766.74|766.2|764.2|0
1743484200000|2025-04-01 05:10:00|767.14|765.14|768.73|766.73|768.73|766.73|766.84|764.84|0
1743484500000|2025-04-01 05:15:00|768.53|766.53|769.12|767.12|770.1|768.1|768.2|766.2|0
1743484800000|2025-04-01 05:20:00|768.92|766.92|769.39|767.39|770.02|768.02|768.92|766.92|0
1743485100000|2025-04-01 05:25:00|769.46|767.46|769.19|767.19|769.7|767.7|768.86|766.86|0
1743485400000|2025-04-01 05:30:00|768.99|766.99|766.89|764.89|769.66|767.66|766.31|764.31|0
1743485700000|2025-04-01 05:35:00|766.79|764.79|766.56|764.56|767.53|765.53|765.64|763.64|0
1743486000000|2025-04-01 05:40:00|766.55|764.55|764.48|762.48|766.95|764.95|764.28|762.28|0
1743486300000|2025-04-01 05:45:00|764.75|762.75|763.64|761.64|764.75|762.75|762.82|760.82|0
1743486600000|2025-04-01 05:50:00|763.83|761.83|765.12|763.12|765.12|763.12|762.74|760.74|0
1743486900000|2025-04-01 05:55:00|765.02|763.02|764.09|762.09|765.96|763.96|763.32|761.32|0
1743487200000|2025-04-01 06:00:00|763.69|761.69|760.1|758.1|766.57|764.57|760.1|758.1|0
1743487500000|2025-04-01 06:05:00|760.19|758.19|764.74|762.74|767.65|765.65|760.1|758.1|0
1743487800000|2025-04-01 06:10:00|764.93|762.93|764.98|762.98|765.42|763.42|762.62|760.62|0
1743488100000|2025-04-01 06:15:00|764.88|762.88|767.12|765.12|767.48|765.48|762.46|760.46|0
1743488400000|2025-04-01 06:20:00|767.32|765.32|765.59|763.59|769.11|767.11|765.49|763.49|0
1743488700000|2025-04-01 06:25:00|765.49|763.49|771.08|769.08|771.37|769.37|765.23|763.23|0
1743489000000|2025-04-01 06:30:00|770.68|768.68|766.8|764.8|771.58|769.58|766.7|764.7|0
1743489300000|2025-04-01 06:35:00|766.9|764.9|768.77|766.77|768.77|766.77|766.07|764.07|0
1743489600000|2025-04-01 06:40:00|768.87|766.87|769.3|767.3|769.41|767.41|767.12|765.12|0
1743489900000|2025-04-01 06:45:00|769.5|767.5|775.43|773.43|775.43|773.43|768.77|766.77|0
1743490200000|2025-04-01 06:50:00|775.32|773.32|775.39|773.39|776.8|774.8|774.41|772.41|0
1743490500000|2025-04-01 06:55:00|775.19|773.19|775.7|773.7|777.1|775.1|771.45|769.45|0
1743490800000|2025-04-01 07:00:00|775.1|773.1|782.53|780.53|783.24|781.24|771|769|0
1743491100000|2025-04-01 07:05:00|783.04|781.04|782|780|785.16|783.16|781.03|779.03|0
1743491400000|2025-04-01 07:10:00|781.8|779.8|781.17|779.17|784.25|782.25|780.41|778.41|0
1743491700000|2025-04-01 07:15:00|781.37|779.37|777.55|775.55|781.65|779.65|776.74|774.74|0
1743492000000|2025-04-01 07:20:00|778.35|776.35|777.31|775.31|779.06|777.06|776.33|774.33|0
1743492300000|2025-04-01 07:25:00|776.6|774.6|773.18|771.18|776.71|774.71|770.64|768.64|0
1743492600000|2025-04-01 07:30:00|774.08|772.08|770.29|768.29|774.88|772.88|769.37|767.37|0
1743492900000|2025-04-01 07:35:00|770.49|768.49|769.28|767.28|771.21|769.21|768.13|766.13|0
1743493200000|2025-04-01 07:40:00|769.08|767.08|769.8|767.8|771.66|769.66|769.08|767.08|0
1743493500000|2025-04-01 07:45:00|769.6|767.6|771.01|769.01|771.76|769.76|769.26|767.26|0
1743493800000|2025-04-01 07:50:00|770.81|768.81|769.72|767.72|771.28|769.28|767.48|765.48|0
1743494100000|2025-04-01 07:55:00|769.83|767.83|768.91|766.91|773.65|771.65|767.86|765.86|0
1743494400000|2025-04-01 08:00:00|768.32|766.32|767.4|765.4|773.2|771.2|766.91|764.91|0
1743494700000|2025-04-01 08:05:00|767.31|765.31|767.46|765.46|769.23|767.23|766.67|764.67|0
1743495000000|2025-04-01 08:10:00|767.85|765.85|768.09|766.09|768.57|766.57|766.67|764.67|0
1743495300000|2025-04-01 08:15:00|767.7|765.7|770.3|768.3|770.3|768.3|767.23|765.23|0
1743495600000|2025-04-01 08:20:00|770.19|768.19|771.65|769.65|771.75|769.75|770.01|768.01|0
1743495900000|2025-04-01 08:25:00|771.45|769.45|773.71|771.71|774.73|772.73|770.99|768.99|0
1743496200000|2025-04-01 08:30:00|773.31|771.31|774.73|772.73|775.26|773.26|772.1|770.1|0
1743496500000|2025-04-01 08:35:00|774.53|772.53|775.68|773.68|775.81|773.81|773.58|771.58|0
1743496800000|2025-04-01 08:40:00|775.48|773.48|777.46|775.46|778.06|776.06|773.57|771.57|0
1743497100000|2025-04-01 08:45:00|777.66|775.66|775.84|773.84|777.86|775.86|774.8|772.8|0
1743497400000|2025-04-01 08:50:00|775.94|773.94|778.44|776.44|778.44|776.44|775.94|773.94|0
1743497700000|2025-04-01 08:55:00|778.24|776.24|779.23|777.23|779.79|777.79|777.84|775.84|0
1743498000000|2025-04-01 09:00:00|779.33|777.33|778.42|776.42|782.04|780.04|778|776|0
1743498300000|2025-04-01 09:05:00|778.22|776.22|779.77|777.77|781.05|779.05|773.51|771.51|0
1743498600000|2025-04-01 09:10:00|779.97|777.97|778.57|776.57|782.63|780.63|778.36|776.36|0
1743498900000|2025-04-01 09:15:00|778.77|776.77|781.12|779.12|781.94|779.94|776.99|774.99|0
1743499200000|2025-04-01 09:20:00|781.02|779.02|781.75|779.75|782.07|780.07|780.91|778.91|0
1743499500000|2025-04-01 09:25:00|781.55|779.55|780.36|778.36|781.75|779.75|779.34|777.34|0
1743499800000|2025-04-01 09:30:00|780.56|778.56|783.57|781.57|784.44|782.44|780.02|778.02|0
1743500100000|2025-04-01 09:35:00|783.97|781.97|785.06|783.06|785.06|783.06|782.33|780.33|0
1743500400000|2025-04-01 09:40:00|784.96|782.96|785.58|783.58|786.26|784.26|784.48|782.48|0
1743500700000|2025-04-01 09:45:00|785.59|783.59|786.31|784.31|786.71|784.71|785.19|783.19|0
1743501000000|2025-04-01 09:50:00|786.11|784.11|784.94|782.94|786.88|784.88|783.96|781.96|0
1743501300000|2025-04-01 09:55:00|784.74|782.74|783.82|781.82|786.43|784.43|783.4|781.4|0
1743501600000|2025-04-01 10:00:00|784.42|782.42|779.97|777.97|784.42|782.42|776.15|774.15|0
1743501900000|2025-04-01 10:05:00|780.37|778.37|771.87|769.87|781.04|779.04|770.83|768.83|0
1743502200000|2025-04-01 10:10:00|771.27|769.27|770.86|768.86|773.26|771.26|765.37|763.37|0
1743502500000|2025-04-01 10:15:00|770.75|768.75|770.75|768.75|774.47|772.47|768.98|766.98|0
1743502800000|2025-04-01 10:20:00|770.85|768.85|769.16|767.16|773.35|771.35|768.6|766.6|0
1743503100000|2025-04-01 10:25:00|769.26|767.26|765.08|763.08|769.98|767.98|761.52|759.52|0
1743503400000|2025-04-01 10:30:00|764.99|762.99|761.28|759.28|765.67|763.67|756.19|754.19|0
1743503700000|2025-04-01 10:35:00|761.67|759.67|761.39|759.39|765.77|763.77|759.63|757.63|0
1743504000000|2025-04-01 10:40:00|761.5|759.5|762.44|760.44|766.55|764.55|761.5|759.5|0
1743504300000|2025-04-01 10:45:00|762.05|760.05|768.66|766.66|769.16|767.16|761.25|759.25|0
1743504600000|2025-04-01 10:50:00|768.56|766.56|767.47|765.47|769.25|767.25|763.78|761.78|0
1743504900000|2025-04-01 10:55:00|767.18|765.18|767.16|765.16|769.04|767.04|765.99|763.99|0
1743505200000|2025-04-01 11:00:00|768.06|766.06|766.28|764.28|770.24|768.24|762.7|760.7|0
1743505500000|2025-04-01 11:05:00|766.19|764.19|764.53|762.53|768.18|766.18|761.11|759.11|0
1743505800000|2025-04-01 11:10:00|764.42|762.42|760.48|758.48|765.12|763.12|760.48|758.48|0
1743506100000|2025-04-01 11:15:00|760.57|758.57|758.75|756.75|766.43|764.43|758.65|756.65|0
1743506400000|2025-04-01 11:20:00|759.15|757.15|761.05|759.05|762.73|760.73|757.95|755.95|0
1743506700000|2025-04-01 11:25:00|761.24|759.24|759.47|757.47|761.89|759.89|758|756|0
1743507000000|2025-04-01 11:30:00|759.57|757.57|758.62|756.62|762.13|760.13|754.52|752.52|0
1743507300000|2025-04-01 11:35:00|758.82|756.82|754.53|752.53|758.89|756.89|750.02|748.02|0
1743507600000|2025-04-01 11:40:00|754.33|752.33|758.14|756.14|758.33|756.33|753.34|751.34|0
1743507900000|2025-04-01 11:45:00|757.94|755.94|759.79|757.79|760.8|758.8|756.54|754.54|0
1743508200000|2025-04-01 11:50:00|759.59|757.59|756.29|754.29|759.99|757.99|753.91|751.91|0
1743508500000|2025-04-01 11:55:00|755.89|753.89|759.25|757.25|760.53|758.53|755.1|753.1|0
1743508800000|2025-04-01 12:00:00|758.26|756.26|758.19|756.19|760.85|758.85|756.67|754.67|0
1743509100000|2025-04-01 12:05:00|758.39|756.39|762.58|760.58|763.15|761.15|756.63|754.63|0
1743509400000|2025-04-01 12:10:00|762.38|760.38|762.31|760.31|763.52|761.52|758.67|756.67|0
1743509700000|2025-04-01 12:15:00|761.72|759.72|760.24|758.24|766.83|764.83|759.68|757.68|0
1743510000000|2025-04-01 12:20:00|760.63|758.63|758.86|756.86|761.43|759.43|756.5|754.5|0
1743510300000|2025-04-01 12:25:00|758.46|756.46|759.07|757.07|761.51|759.51|756.94|754.94|0
1743510600000|2025-04-01 12:30:00|758.77|756.77|762.06|760.06|763.89|761.89|758.38|756.38|0
1743510900000|2025-04-01 12:35:00|762.26|760.26|761.43|759.43|764.01|762.01|759.75|757.75|0
1743511200000|2025-04-01 12:40:00|761.53|759.53|761.83|759.83|763.18|761.18|758.56|756.56|0
1743511500000|2025-04-01 12:45:00|761.73|759.73|761.14|759.14|762.13|760.13|758.67|756.67|0
1743511800000|2025-04-01 12:50:00|761.29|759.29|763.47|761.47|766.09|764.09|761.29|759.29|0
1743512100000|2025-04-01 12:55:00|763.38|761.38|765.66|763.66|766.77|764.77|763.18|761.18|0
1743512400000|2025-04-01 13:00:00|766.26|764.26|767.8|765.8|768.69|766.69|764.03|762.03|0
1743512700000|2025-04-01 13:05:00|767.2|765.2|767.43|765.43|769.13|767.13|765.45|763.45|0
1743513000000|2025-04-01 13:10:00|767.63|765.63|771.13|769.13|772.53|770.53|766.85|764.85|0
1743513300000|2025-04-01 13:15:00|770.93|768.93|768.74|766.74|771.91|769.91|766.59|764.59|0
1743513600000|2025-04-01 13:20:00|768.94|766.94|771.76|769.76|771.96|769.96|767.46|765.46|0
1743513900000|2025-04-01 13:25:00|772.26|769.66|768.86|766.26|774.65|772.05|768.56|765.96|0
1743514200000|2025-04-01 13:30:00|764.59|762.59|764.47|762.47|769.34|767.34|758.67|756.67|0
1743514500000|2025-04-01 13:35:00|764.67|762.67|764.85|762.85|767.76|765.76|758.64|756.64|0
1743514800000|2025-04-01 13:40:00|763.22|761.22|764.26|762.26|768.19|766.19|758.35|756.35|0
1743515100000|2025-04-01 13:45:00|764.16|762.16|775.35|773.35|776.21|774.21|762.96|760.96|0
1743515400000|2025-04-01 13:50:00|775.55|773.55|773.64|771.64|777.38|775.38|770.8|768.8|0
1743515700000|2025-04-01 13:55:00|773.04|771.04|768.39|766.39|773.8|771.8|766.07|764.07|0
1743516000000|2025-04-01 14:00:00|765.6|763.6|759.45|757.45|768.12|766.12|757|755|0
1743516300000|2025-04-01 14:05:00|759.65|757.65|752.34|750.34|765.68|763.68|749.68|747.68|0
1743516600000|2025-04-01 14:10:00|753.13|751.13|744.55|742.55|753.52|751.52|744.55|742.55|0
1743516900000|2025-04-01 14:15:00|744.75|742.75|744.47|742.47|749.06|747.06|742.46|740.46|0
1743517200000|2025-04-01 14:20:00|745.4|743.4|751.34|749.34|752.55|750.55|739.85|737.85|0
1743517500000|2025-04-01 14:25:00|751.15|749.15|751.38|749.38|755.26|753.26|747.54|745.54|0
1743517800000|2025-04-01 14:30:00|751.18|749.18|753.44|751.44|756.85|754.85|749.7|747.7|0
1743518100000|2025-04-01 14:35:00|753.84|751.84|765.07|763.07|769.9|767.9|752.63|750.63|0
1743518400000|2025-04-01 14:40:00|764.87|762.87|773.65|771.65|776.76|774.76|762.28|760.28|0
1743518700000|2025-04-01 14:45:00|773.45|771.45|772.22|770.22|773.88|771.88|768.8|766.8|0
1743519000000|2025-04-01 14:50:00|772.82|770.82|779.92|777.92|782.06|780.06|770.97|768.97|0
1743519300000|2025-04-01 14:55:00|780.13|778.13|784.22|782.22|784.62|782.62|777.34|775.34|0
1743519600000|2025-04-01 15:00:00|783.63|781.63|787.73|785.73|789.05|787.05|781.42|779.42|0
1743519900000|2025-04-01 15:05:00|787.12|785.12|791.4|789.4|792.21|790.21|786.46|784.46|0
1743520200000|2025-04-01 15:10:00|791.8|789.8|798.75|796.75|799.15|797.15|788.58|786.58|0
1743520500000|2025-04-01 15:15:00|798.34|796.34|797.64|795.64|802.61|800.61|795.2|793.2|0
1743520800000|2025-04-01 15:20:00|797.24|795.24|801.11|799.11|801.72|799.72|793.5|791.5|0
1743521100000|2025-04-01 15:25:00|800.5|798.5|796.1|794.1|802.11|800.11|795.3|793.3|0
1743521400000|2025-04-01 15:30:00|795.7|793.7|794.02|792.02|797.78|795.78|790.76|788.76|0
1743521700000|2025-04-01 15:35:00|794.22|792.22|796.11|794.11|796.11|794.11|790|788|0
1743522000000|2025-04-01 15:40:00|795.3|793.3|795.16|793.16|797.08|795.08|789.36|787.36|0
1743522300000|2025-04-01 15:45:00|794.95|792.95|800.41|798.41|800.41|798.41|794.71|792.71|0
1743522600000|2025-04-01 15:50:00|800.61|798.61|798.94|796.94|802|800|796.06|794.06|0
1743522900000|2025-04-01 15:55:00|798.73|796.73|799.58|797.58|801.27|799.27|795.76|793.76|0
1743523200000|2025-04-01 16:00:00|799.79|797.79|805.42|803.42|807.62|805.62|797.15|795.15|0
1743523500000|2025-04-01 16:05:00|805.22|803.22|805.42|803.42|807.35|805.35|802.41|800.41|0
1743523800000|2025-04-01 16:10:00|805.63|803.63|806.19|804.19|807.11|805.11|803.57|801.57|0
1743524100000|2025-04-01 16:15:00|805.78|803.78|810.15|808.15|812.05|810.05|804.73|802.73|0
1743524400000|2025-04-01 16:20:00|809.54|807.54|804.64|802.64|811.54|809.54|802.62|800.62|0
1743524700000|2025-04-01 16:25:00|804.23|802.23|795.44|793.44|805.15|803.15|793.11|791.11|0
1743525000000|2025-04-01 16:30:00|796.14|794.14|790.78|788.78|796.14|794.14|789.54|787.54|0
1743525300000|2025-04-01 16:35:00|790.38|788.38|786.57|784.57|792.18|790.18|785.17|783.17|0
1743525600000|2025-04-01 16:40:00|786.88|784.88|783.51|781.51|789.49|787.49|782.98|780.98|0
1743525900000|2025-04-01 16:45:00|783.31|781.31|788.63|786.63|789.07|787.07|782.51|780.51|0
1743526200000|2025-04-01 16:50:00|789.03|787.03|795.8|793.8|798.94|796.94|787.56|785.56|0
1743526500000|2025-04-01 16:55:00|794.99|792.99|794.76|792.76|797.72|795.72|793.04|791.04|0
1743526800000|2025-04-01 17:00:00|794.87|792.87|794.76|792.76|797.42|795.42|792.86|790.86|0
1743527100000|2025-04-01 17:05:00|794.97|792.97|791.9|789.9|794.97|792.97|789.05|787.05|0
1743527400000|2025-04-01 17:10:00|791.7|789.7|792.41|790.41|793.97|791.97|788.84|786.84|0
1743527700000|2025-04-01 17:15:00|791.81|789.81|786.63|784.63|793.88|791.88|786.23|784.23|0
1743528000000|2025-04-01 17:20:00|786.83|784.83|784.89|782.89|790.67|788.67|784.36|782.36|0
1743528300000|2025-04-01 17:25:00|784.58|782.58|784.64|782.64|787.97|785.97|782.44|780.44|0
1743528600000|2025-04-01 17:30:00|784.24|782.24|783.29|781.29|788.25|786.25|781.3|779.3|0
1743528900000|2025-04-01 17:35:00|783.49|781.49|785.49|783.49|785.95|783.95|780.31|778.31|0
1743529200000|2025-04-01 17:40:00|785.69|783.69|782.29|780.29|790.01|788.01|782.2|780.2|0
1743529500000|2025-04-01 17:45:00|782.2|780.2|785.67|783.67|787.2|785.2|780.71|778.71|0
1743529800000|2025-04-01 17:50:00|785.26|783.26|783.77|781.77|790.85|788.85|783|781|0
1743530100000|2025-04-01 17:55:00|783.97|781.97|779.1|777.1|783.97|781.97|779.1|777.1|0
1743530400000|2025-04-01 18:00:00|779.7|777.7|771.75|769.75|780.5|778.5|767.68|765.68|0
1743530700000|2025-04-01 18:05:00|771.95|769.95|766.9|764.9|772.95|770.95|765.44|763.44|0
1743531000000|2025-04-01 18:10:00|767.3|765.3|768.94|766.94|770.33|768.33|763.87|761.87|0
1743531300000|2025-04-01 18:15:00|768.74|766.74|763.54|761.54|770.6|768.6|762.23|760.23|0
1743531600000|2025-04-01 18:20:00|764.34|762.34|760.12|758.12|765.68|763.68|760.11|758.11|0
1743531900000|2025-04-01 18:25:00|760.32|758.32|761.25|759.25|764.09|762.09|760.06|758.06|0
1743532200000|2025-04-01 18:30:00|761.05|759.05|763.3|761.3|765.59|763.59|760.45|758.45|0
1743532500000|2025-04-01 18:35:00|763.5|761.5|761.05|759.05|765.33|763.33|760.61|758.61|0
1743532800000|2025-04-01 18:40:00|761.25|759.25|763.1|761.1|764.59|762.59|760.84|758.84|0
1743533100000|2025-04-01 18:45:00|762.9|760.9|761.48|759.48|764.86|762.86|760.85|758.85|0
1743533400000|2025-04-01 18:50:00|761.88|759.88|761.98|759.98|763.99|761.99|757.66|755.66|0
1743533700000|2025-04-01 18:55:00|762.58|760.58|768.02|766.02|771.18|769.18|762.58|760.58|0
1743534000000|2025-04-01 19:00:00|767.02|765.02|771.17|769.17|771.67|769.67|766.42|764.42|0
1743534300000|2025-04-01 19:05:00|771.37|769.37|770.75|768.75|774.05|772.05|769.7|767.7|0
1743534600000|2025-04-01 19:10:00|771.08|769.08|771.7|769.7|772.95|770.95|768.98|766.98|0
1743534900000|2025-04-01 19:15:00|771.3|769.3|773.79|771.79|775.68|773.68|770.97|768.97|0
1743535200000|2025-04-01 19:20:00|773.57|771.57|778.22|776.22|778.8|776.8|771.05|769.05|0
1743535500000|2025-04-01 19:25:00|777.82|775.82|777.22|775.22|779.54|777.54|776.36|774.36|0
1743535800000|2025-04-01 19:30:00|774.84|772.84|783.64|781.64|784.26|782.26|772.05|770.05|0
1743536100000|2025-04-01 19:35:00|783.44|781.44|784.4|782.4|786.18|784.18|779.74|777.74|0
1743536400000|2025-04-01 19:40:00|784.27|782.27|786.78|784.78|787.03|785.03|783.33|781.33|0
1743536700000|2025-04-01 19:45:00|786.42|784.42|790.26|788.26|790.42|788.42|785.21|783.21|0
1743537000000|2025-04-01 19:50:00|787.11|785.11|795.64|793.64|796.58|794.58|785.49|783.49|0
1743537300000|2025-04-01 19:55:00|796.05|794.05|794.38|792.38|799.35|797.35|789.47|787.47|0
1743537600000|2025-04-01 20:00:00|794.18|792.18|793.78|791.78|798.03|796.03|793.25|791.25|0
1743537900000|2025-04-01 20:05:00|793.98|791.98|794.66|792.66|796.14|794.14|793.28|791.28|0
1743538200000|2025-04-01 20:10:00|794.46|792.46|794.02|792.02|795.67|793.67|793.16|791.16|0
1743538500000|2025-04-01 20:15:00|793.61|791.61|793.06|791.06|796.1|794.1|793|791|0
1743538800000|2025-04-01 20:20:00|793.27|791.27|792.72|790.72|793.98|791.98|792.02|790.02|0
1743539100000|2025-04-01 20:25:00|792.52|790.52|790.78|788.78|792.77|790.77|790.29|788.29|0
1743539400000|2025-04-01 20:30:00|790.98|788.98|790.43|788.43|791.03|789.03|788.93|786.93|0
1743539700000|2025-04-01 20:35:00|790.49|788.49|789.54|787.54|791.54|789.54|789.54|787.54|0
1743540000000|2025-04-01 20:40:00|789.5|787.5|790.64|788.64|790.64|788.64|788.87|786.87|0
1743540300000|2025-04-01 20:45:00|790.44|788.44|792.96|790.96|798.93|796.93|790.12|788.12|0
1743540600000|2025-04-01 20:50:00|792.76|790.76|795.69|793.69|797.54|795.54|791.81|789.81|0
1743540900000|2025-04-01 20:55:00|795.99|793.39|794.38|791.78|795.99|793.39|793.16|790.56|0
1743541200000|2025-04-01 21:00:00|794.64|792.04|794.68|792.08|794.71|792.11|793.99|791.39|0
1743541500000|2025-04-01 21:05:00|794.88|792.28|794.95|792.35|795.18|792.58|794.68|792.08|0
1743541800000|2025-04-01 21:10:00|794.97|792.37|794.61|792.01|794.97|792.37|794.61|792.01|0
1743542100000|2025-04-01 21:15:00|794.52|791.92|795.23|792.63|795.32|792.72|794.52|791.92|0
1743542400000|2025-04-01 21:20:00|795.2|792.6|795.08|792.48|796.19|793.59|795.08|792.48|0
1743542700000|2025-04-01 21:25:00|795.11|792.51|795.17|792.57|795.29|792.69|794.96|792.36|0
1743543000000|2025-04-01 21:30:00|795.05|792.45|794.69|792.09|795.14|792.54|794.6|792|0
1743543300000|2025-04-01 21:35:00|794.6|792|794.78|792.18|794.78|792.18|794.6|792|0
1743543600000|2025-04-01 21:40:00|794.9|792.3|795.05|792.45|795.05|792.45|794.57|791.97|0
1743543900000|2025-04-01 21:45:00|795.02|792.42|795.3|792.7|796.05|793.45|794.96|792.36|0
1743544200000|2025-04-01 21:50:00|795.39|792.79|795.87|793.27|796.15|793.55|795.39|792.79|0
1743544500000|2025-04-01 21:55:00|795.84|793.24|795.21|792.61|796.35|793.75|794.53|791.93|0
1743544800000|2025-04-01 22:00:00|795.23|792.63|797.08|794.48|797.9|795.3|794.15|791.55|0
1743545100000|2025-04-01 22:05:00|797.29|794.69|800.22|797.62|801.43|798.83|797.29|794.69|0
1743545400000|2025-04-01 22:10:00|801.13|798.53|804.68|802.08|812.1|809.5|801.13|798.53|0
1743545700000|2025-04-01 22:15:00|804.58|801.98|807.62|805.02|809.05|806.45|803.36|800.76|0
1743546000000|2025-04-01 22:20:00|807.83|805.23|808.33|805.73|808.44|805.84|805.89|803.29|0
1743546300000|2025-04-01 22:25:00|808.23|805.63|807.01|804.41|809.86|807.26|806.91|804.31|0
1743546600000|2025-04-01 22:30:00|807.11|804.51|802.95|800.35|807.62|805.02|801.53|798.93|0
1743546900000|2025-04-01 22:35:00|802.75|800.15|804.98|802.38|806.29|803.69|801.32|798.72|0
1743547200000|2025-04-01 22:40:00|805.07|802.47|804.16|801.56|805.88|803.28|803.96|801.36|0
1743547500000|2025-04-01 22:45:00|804.36|801.76|803.96|801.36|804.97|802.37|803.75|801.15|0
1743547800000|2025-04-01 22:50:00|803.85|801.25|802.74|800.14|804.77|802.17|802.53|799.93|0
1743548100000|2025-04-01 22:55:00|802.63|800.03|802.94|800.34|803.55|800.95|801.72|799.12|0
1743548400000|2025-04-01 23:00:00|802.83|800.23|801.72|799.12|803.04|800.44|800.5|797.9|0
1743548700000|2025-04-01 23:05:00|801.92|799.32|801.31|798.71|802.33|799.73|800.91|798.31|0
1743549000000|2025-04-01 23:10:00|801.11|798.51|802.12|799.52|802.53|799.93|800.7|798.1|0
1743549300000|2025-04-01 23:15:00|802.22|799.62|803.34|800.74|804.04|801.44|802.22|799.62|0
1743549600000|2025-04-01 23:20:00|803.54|800.94|804.15|801.55|804.96|802.36|803.43|800.83|0
1743549900000|2025-04-01 23:25:00|804.35|801.75|805.36|802.76|805.57|802.97|802.93|800.33|0
1743550200000|2025-04-01 23:30:00|805.57|802.97|806.17|803.57|806.68|804.08|804.75|802.15|0
1743550500000|2025-04-01 23:35:00|806.07|803.47|804.55|801.95|806.07|803.47|804.34|801.74|0
1743550800000|2025-04-01 23:40:00|804.34|801.74|804.64|802.04|804.75|802.15|803.73|801.13|0
1743551100000|2025-04-01 23:45:00|804.75|802.15|803.53|800.93|805.15|802.55|803.33|800.73|0
1743551400000|2025-04-01 23:50:00|802.92|800.32|804.34|801.74|804.74|802.14|802.11|799.51|0
1743551700000|2025-04-01 23:55:00|804.13|801.53|802.51|799.91|804.23|801.63|802.2|799.6|0
1743552000000|2025-04-02 00:00:00|802.92|800.32|796.43|793.83|802.92|800.32|794.21|791.61|0
1743552300000|2025-04-02 00:05:00|796.53|793.93|794.5|791.9|797.64|795.04|792.99|790.39|0
1743552600000|2025-04-02 00:10:00|794.41|791.81|793.39|790.79|794.81|792.21|791.78|789.18|0
1743552900000|2025-04-02 00:15:00|792.99|790.39|794.84|792.84|797.15|795.15|792.99|790.39|0
1743553200000|2025-04-02 00:20:00|794.93|792.93|790.62|788.62|794.93|792.93|784.68|782.68|0
1743553500000|2025-04-02 00:25:00|790.72|788.72|789.6|787.6|791.64|789.64|786.88|784.88|0
1743553800000|2025-04-02 00:30:00|789.4|787.4|792.08|790.08|792.38|790.38|788.4|786.4|0
1743554100000|2025-04-02 00:35:00|791.97|789.97|791.27|789.27|792.45|790.45|790.06|788.06|0
1743554400000|2025-04-02 00:40:00|791.47|789.47|792.42|790.42|793.39|791.39|789.53|787.53|0
1743554700000|2025-04-02 00:45:00|792.31|790.31|791.12|789.12|793.09|791.09|790.16|788.16|0
1743555000000|2025-04-02 00:50:00|791.21|789.21|789.41|787.41|791.7|789.7|788.79|786.79|0
1743555300000|2025-04-02 00:55:00|789.3|787.3|789.6|787.6|789.91|787.91|785.12|783.12|0
1743555600000|2025-04-02 01:00:00|789.2|787.2|789.26|787.26|789.7|787.7|787.84|785.84|0
1743555900000|2025-04-02 01:05:00|789.06|787.06|789.24|787.24|794.36|792.36|788.43|786.43|0
1743556200000|2025-04-02 01:10:00|789.14|787.14|790.8|788.8|791.02|789.02|789.14|787.14|0
1743556500000|2025-04-02 01:15:00|790.59|788.59|792.07|790.07|792.07|790.07|789.8|787.8|0
1743556800000|2025-04-02 01:20:00|792.17|790.17|791.28|789.28|794.96|792.96|790.39|788.39|0
1743557100000|2025-04-02 01:25:00|791.17|789.17|790.08|788.08|791.48|789.48|790.06|788.06|0
1743557400000|2025-04-02 01:30:00|789.88|787.88|790.56|788.56|790.81|788.81|788.35|786.35|0
1743557700000|2025-04-02 01:35:00|791.06|789.06|790.41|788.41|793.25|791.25|790.34|788.34|0
1743558000000|2025-04-02 01:40:00|790.21|788.21|792.02|790.02|792.37|790.37|789.88|787.88|0
1743558300000|2025-04-02 01:45:00|792.12|790.12|791.61|789.61|792.5|790.5|790.86|788.86|0
1743558600000|2025-04-02 01:50:00|791.41|789.41|794.51|792.51|794.59|792.59|791.21|789.21|0
1743558900000|2025-04-02 01:55:00|794.31|792.31|792.9|790.9|794.51|792.51|792.44|790.44|0
1743559200000|2025-04-02 02:00:00|793|791|791.02|789.02|793.79|791.79|790.82|788.82|0
1743559500000|2025-04-02 02:05:00|790.82|788.82|790.46|788.46|791.63|789.63|789.85|787.85|0
1743559800000|2025-04-02 02:10:00|790.26|788.26|789.97|787.97|791.01|789.01|789.95|787.95|0
1743560100000|2025-04-02 02:15:00|790.06|788.06|789.98|787.98|795.42|793.42|789.69|787.69|0
1743560400000|2025-04-02 02:20:00|790.09|788.09|790.79|788.79|791.3|789.3|789.72|787.72|0
1743560700000|2025-04-02 02:25:00|790.89|788.89|793.77|791.77|794.17|792.17|790.89|788.89|0
1743561000000|2025-04-02 02:30:00|793.57|791.57|793.42|791.42|793.66|791.66|792.17|790.17|0
1743561300000|2025-04-02 02:35:00|793.22|791.22|791.61|789.61|794.19|792.19|791.39|789.39|0
1743561600000|2025-04-02 02:40:00|791.82|789.82|791.23|789.23|792.51|790.51|791.13|789.13|0
1743561900000|2025-04-02 02:45:00|791.03|789.03|791.34|789.34|792.42|790.42|790.86|788.86|0
1743562200000|2025-04-02 02:50:00|791.54|789.54|791.91|789.91|792.17|790.17|791.13|789.13|0
1743562500000|2025-04-02 02:55:00|792.11|790.11|791.87|789.87|792.3|790.3|791.63|789.63|0
1743562800000|2025-04-02 03:00:00|792.07|790.07|792.63|790.63|793.03|791.03|791.79|789.79|0
1743563100000|2025-04-02 03:05:00|792.53|790.53|792.03|790.03|792.94|790.94|791.73|789.73|0
1743563400000|2025-04-02 03:10:00|791.98|789.98|791.49|789.49|792.37|790.37|791.44|789.44|0
1743563700000|2025-04-02 03:15:00|791.69|789.69|790.84|788.84|791.9|789.9|790.84|788.84|0
1743564000000|2025-04-02 03:20:00|791.14|789.14|791.38|789.38|792.03|790.03|790.84|788.84|0
1743564300000|2025-04-02 03:25:00|791.28|789.28|791.47|789.47|791.76|789.76|790.93|788.93|0
1743564600000|2025-04-02 03:30:00|791.67|789.67|791.1|789.1|791.7|789.7|790.42|788.42|0
1743564900000|2025-04-02 03:35:00|790.97|788.97|789.85|787.85|790.97|788.97|789.41|787.41|0
1743565200000|2025-04-02 03:40:00|789.74|787.74|789.64|787.64|790.62|788.62|789.6|787.6|0
1743565500000|2025-04-02 03:45:00|789.59|787.59|790.48|788.48|790.48|788.48|788.91|786.91|0
1743565800000|2025-04-02 03:50:00|790.49|788.49|790.23|788.23|790.94|788.94|786.3|784.3|0
1743566100000|2025-04-02 03:55:00|790.18|788.18|789.81|787.81|790.52|788.52|789.79|787.79|0
1743566400000|2025-04-02 04:00:00|789.61|787.61|789.97|787.97|790.56|788.56|789.17|787.17|0
1743566700000|2025-04-02 04:05:00|790.19|788.19|789.75|787.75|795.58|793.58|789.57|787.57|0
1743567000000|2025-04-02 04:10:00|789.72|787.72|789.15|787.15|789.9|787.9|788.83|786.83|0
1743567300000|2025-04-02 04:15:00|789.07|787.07|790.19|788.19|790.41|788.41|788.96|786.96|0
1743567600000|2025-04-02 04:20:00|790.16|788.16|789.53|787.53|790.19|788.19|789.16|787.16|0
1743567900000|2025-04-02 04:25:00|789.42|787.42|789.17|787.17|789.94|787.94|789.17|787.17|0
1743568200000|2025-04-02 04:30:00|789.37|787.37|789.67|787.67|789.8|787.8|788.81|786.81|0
1743568500000|2025-04-02 04:35:00|789.74|787.74|790.14|788.14|790.37|788.37|789.53|787.53|0
1743568800000|2025-04-02 04:40:00|789.93|787.93|791.39|789.39|791.61|789.61|789.93|787.93|0
1743569100000|2025-04-02 04:45:00|791.59|789.59|790.98|788.98|791.79|789.79|790.27|788.27|0
1743569400000|2025-04-02 04:50:00|790.77|788.77|791.19|789.19|791.71|789.71|790.55|788.55|0
1743569700000|2025-04-02 04:55:00|791.2|789.2|792.06|790.06|792.18|790.18|790.66|788.66|0
1743570000000|2025-04-02 05:00:00|792.27|790.27|790.49|788.49|792.68|790.68|790.25|788.25|0
1743570300000|2025-04-02 05:05:00|790.29|788.29|789.08|787.08|790.71|788.71|789.08|787.08|0
1743570600000|2025-04-02 05:10:00|788.98|786.98|789.4|787.4|789.96|787.96|788.98|786.98|0
1743570900000|2025-04-02 05:15:00|789.2|787.2|790.15|788.15|790.25|788.25|788.91|786.91|0
1743571200000|2025-04-02 05:20:00|790.16|788.16|790.22|788.22|790.79|788.79|789.69|787.69|0
1743571500000|2025-04-02 05:25:00|790.01|788.01|789.09|787.09|790.22|788.22|788.74|786.74|0
1743571800000|2025-04-02 05:30:00|789.49|787.49|791.15|789.15|791.5|789.5|789.49|787.49|0
1743572100000|2025-04-02 05:35:00|791.25|789.25|791.4|789.4|791.74|789.74|790.89|788.89|0
1743572400000|2025-04-02 05:40:00|791.39|789.39|791.57|789.57|792.05|790.05|790.67|788.67|0
1743572700000|2025-04-02 05:45:00|791.63|789.63|790.5|788.5|791.7|789.7|790.45|788.45|0
1743573000000|2025-04-02 05:50:00|790.8|788.8|789.89|787.89|790.84|788.84|789.44|787.44|0
1743573300000|2025-04-02 05:55:00|789.98|787.98|788.22|786.22|790.22|788.22|786.62|784.62|0
1743573600000|2025-04-02 06:00:00|788.02|786.02|787.78|785.78|788.14|786.14|785.9|783.9|0
1743573900000|2025-04-02 06:05:00|787.7|785.7|789.96|787.96|789.96|787.96|784.3|782.3|0
1743574200000|2025-04-02 06:10:00|790.07|788.07|789.62|787.62|790.38|788.38|788.18|786.18|0
1743574500000|2025-04-02 06:15:00|789.67|787.67|793.73|791.73|794.27|792.27|785.67|783.67|0
1743574800000|2025-04-02 06:20:00|793.94|791.94|793.08|791.08|794.59|792.59|791.27|789.27|0
1743575100000|2025-04-02 06:25:00|793.26|791.26|792.27|790.27|793.26|791.26|790.97|788.97|0
1743575400000|2025-04-02 06:30:00|792.47|790.47|790.63|788.63|792.68|790.68|790.05|788.05|0
1743575700000|2025-04-02 06:35:00|790.42|788.42|791.74|789.74|791.93|789.93|789.71|787.71|0
1743576000000|2025-04-02 06:40:00|792.04|790.04|793.95|791.95|794.04|792.04|791.46|789.46|0
1743576300000|2025-04-02 06:45:00|794.15|792.15|791.71|789.71|794.15|792.15|791.6|789.6|0
1743576600000|2025-04-02 06:50:00|791.77|789.77|792.85|790.85|792.96|790.96|791.77|789.77|0
1743576900000|2025-04-02 06:55:00|792.96|790.96|790.1|788.1|794.22|792.22|790.05|788.05|0
1743577200000|2025-04-02 07:00:00|789.69|787.69|789.28|787.28|794.99|792.99|787.36|785.36|0
1743577500000|2025-04-02 07:05:00|789.39|787.39|787.68|785.68|791.94|789.94|782.72|780.72|0
1743577800000|2025-04-02 07:10:00|787.98|785.98|787.41|785.41|789.72|787.72|785.76|783.76|0
1743578100000|2025-04-02 07:15:00|787.61|785.61|789.21|787.21|789.72|787.72|786.13|784.13|0
1743578400000|2025-04-02 07:20:00|786.7|784.7|787.33|785.33|790.43|788.43|786.6|784.6|0
1743578700000|2025-04-02 07:25:00|787.29|785.29|787.04|785.04|787.84|785.84|781.92|779.92|0
1743579000000|2025-04-02 07:30:00|787.2|785.2|788.08|786.08|788.08|786.08|785.27|783.27|0
1743579300000|2025-04-02 07:35:00|788.12|786.12|784.76|782.76|788.33|786.33|783.65|781.65|0
1743579600000|2025-04-02 07:40:00|785.16|783.16|783.94|781.94|788.02|786.02|782.31|780.31|0
1743579900000|2025-04-02 07:45:00|784.11|782.11|784.2|782.2|786.12|784.12|783.59|781.59|0
1743580200000|2025-04-02 07:50:00|784|782|783.36|781.36|785.18|783.18|783.05|781.05|0
1743580500000|2025-04-02 07:55:00|783.47|781.47|784.87|782.87|785.78|783.78|782.64|780.64|0
1743580800000|2025-04-02 08:00:00|784.57|782.57|782.11|780.11|784.68|782.68|781.7|779.7|0
1743581100000|2025-04-02 08:05:00|781.91|779.91|781.54|779.54|782.27|780.27|779.37|777.37|0
1743581400000|2025-04-02 08:10:00|781.74|779.74|781.79|779.79|784.02|782.02|780.9|778.9|0
1743581700000|2025-04-02 08:15:00|781.59|779.59|782.36|780.36|782.98|780.98|781.3|779.3|0
1743582000000|2025-04-02 08:20:00|782.16|780.16|781.89|779.89|785.34|783.34|781.64|779.64|0
1743582300000|2025-04-02 08:25:00|781.69|779.69|785.27|783.27|786.27|784.27|781.69|779.69|0
1743582600000|2025-04-02 08:30:00|785.07|783.07|787.32|785.32|790.05|788.05|784.09|782.09|0
1743582900000|2025-04-02 08:35:00|786.91|784.91|787.77|785.77|788.17|786.17|785.67|783.67|0
1743583200000|2025-04-02 08:40:00|787.46|785.46|786.9|784.9|790.71|788.71|786.73|784.73|0
1743583500000|2025-04-02 08:45:00|786.89|784.89|786.55|784.55|787.19|785.19|786.01|784.01|0
1743583800000|2025-04-02 08:50:00|786.65|784.65|784.12|782.12|788.01|786.01|783.11|781.11|0
1743584100000|2025-04-02 08:55:00|784.03|782.03|782.89|780.89|784.56|782.56|780.39|778.39|0
1743584400000|2025-04-02 09:00:00|782.69|780.69|783.22|781.22|783.87|781.87|781.58|779.58|0
1743584700000|2025-04-02 09:05:00|783.42|781.42|786.56|784.56|786.93|784.93|782.69|780.69|0
1743585000000|2025-04-02 09:10:00|786.45|784.45|785.2|783.2|787.96|785.96|784.9|782.9|0
1743585300000|2025-04-02 09:15:00|784.7|782.7|783.82|781.82|785.41|783.41|782.87|780.87|0
1743585600000|2025-04-02 09:20:00|783.77|781.77|782.87|780.87|787.69|785.69|782.67|780.67|0
1743585900000|2025-04-02 09:25:00|782.77|780.77|781.5|779.5|783.11|781.11|780.61|778.61|0
1743586200000|2025-04-02 09:30:00|781.4|779.4|783.33|781.33|783.56|781.56|780.92|778.92|0
1743586500000|2025-04-02 09:35:00|782.93|780.93|785.32|783.32|786.56|784.56|782.93|780.93|0
1743586800000|2025-04-02 09:40:00|785.21|783.21|785.95|783.95|786.46|784.46|784.19|782.19|0
1743587100000|2025-04-02 09:45:00|785.55|783.55|783.06|781.06|785.55|783.55|782.66|780.66|0
1743587400000|2025-04-02 09:50:00|782.86|780.86|781.13|779.13|783.36|781.36|780.91|778.91|0
1743587700000|2025-04-02 09:55:00|781.19|779.19|781.14|779.14|782.3|780.3|780.02|778.02|0
1743588000000|2025-04-02 10:00:00|781.34|779.34|774.1|772.1|782.24|780.24|771.06|769.06|0
1743588300000|2025-04-02 10:05:00|774.39|772.39|778.15|776.15|779.51|777.51|773.9|771.9|0
1743588600000|2025-04-02 10:10:00|778.05|776.05|778.47|776.47|779.36|777.36|770.66|768.66|0
1743588900000|2025-04-02 10:15:00|778.97|776.97|778.26|776.26|780.87|778.87|776.95|774.95|0
1743589200000|2025-04-02 10:20:00|778.06|776.06|775.73|773.73|778.99|776.99|775.44|773.44|0
1743589500000|2025-04-02 10:25:00|775.53|773.53|777.03|775.03|778.17|776.17|773.65|771.65|0
1743589800000|2025-04-02 10:30:00|776.33|774.33|775.14|773.14|778.21|776.21|774.32|772.32|0
1743590100000|2025-04-02 10:35:00|775.03|773.03|773.51|771.51|775.03|773.03|770.76|768.76|0
1743590400000|2025-04-02 10:40:00|773.42|771.42|771.38|769.38|773.62|771.62|770.15|768.15|0
1743590700000|2025-04-02 10:45:00|771.58|769.58|775.45|773.45|775.67|773.67|771.18|769.18|0
1743591000000|2025-04-02 10:50:00|775.56|773.56|775.72|773.72|776.09|774.09|774.31|772.31|0
1743591300000|2025-04-02 10:55:00|775.62|773.62|772.54|770.54|775.62|773.62|771.92|769.92|0
1743591600000|2025-04-02 11:00:00|772.65|770.65|769.88|767.88|773.98|771.98|767.84|765.84|0
1743591900000|2025-04-02 11:05:00|769.77|767.77|773.28|771.28|774.29|772.29|769.08|767.08|0
1743592200000|2025-04-02 11:10:00|773.08|771.08|772.13|770.13|775.11|773.11|772.09|770.09|0
1743592500000|2025-04-02 11:15:00|772.33|770.33|774.12|772.12|774.22|772.22|770.42|768.42|0
1743592800000|2025-04-02 11:20:00|773.92|771.92|772.83|770.83|774.13|772.13|771.46|769.46|0
1743593100000|2025-04-02 11:25:00|772.63|770.63|770.51|768.51|773.25|771.25|769.63|767.63|0
1743593400000|2025-04-02 11:30:00|770.31|768.31|772.47|770.47|774.97|772.97|769.13|767.13|0
1743593700000|2025-04-02 11:35:00|772.18|770.18|768.91|766.91|772.74|770.74|766.97|764.97|0
1743594000000|2025-04-02 11:40:00|769.3|767.3|769.97|767.97|770.49|768.49|767.7|765.7|0
1743594300000|2025-04-02 11:45:00|769.77|767.77|770.89|768.89|772.69|770.69|769.64|767.64|0
1743594600000|2025-04-02 11:50:00|770.79|768.79|770.09|768.09|771.81|769.81|768.57|766.57|0
1743594900000|2025-04-02 11:55:00|770.29|768.29|766.6|764.6|770.73|768.73|765.69|763.69|0
1743595200000|2025-04-02 12:00:00|766.8|764.8|763.87|761.87|767.25|765.25|761.82|759.82|0
1743595500000|2025-04-02 12:05:00|764.21|762.21|757.59|755.59|764.21|762.21|757.23|755.23|0
1743595800000|2025-04-02 12:10:00|756.99|754.99|761.34|759.34|763.78|761.78|756.89|754.89|0
1743596100000|2025-04-02 12:15:00|761.41|759.41|759.32|757.32|764.49|762.49|755.8|753.8|0
1743596400000|2025-04-02 12:20:00|759.42|757.42|756.4|754.4|760.53|758.53|754.39|752.39|0
1743596700000|2025-04-02 12:25:00|755.61|753.61|749.32|747.32|756.24|754.24|748.08|746.08|0
1743597000000|2025-04-02 12:30:00|749.24|747.24|754.49|752.49|754.55|752.55|749.13|747.13|0
1743597300000|2025-04-02 12:35:00|754.35|752.35|754.09|752.09|756|754|753.52|751.52|0
1743597600000|2025-04-02 12:40:00|754.44|752.44|753.95|751.95|756.1|754.1|752.62|750.62|0
1743597900000|2025-04-02 12:45:00|754.34|752.34|757.25|755.25|758.21|756.21|753.23|751.23|0
1743598200000|2025-04-02 12:50:00|757.06|755.06|757.77|755.77|759.18|757.18|754.45|752.45|0
1743598500000|2025-04-02 12:55:00|756.92|754.92|758.09|756.09|759.18|757.18|756.1|754.1|0
1743598800000|2025-04-02 13:00:00|758|756|753.52|751.52|758.26|756.26|752.16|750.16|0
1743599100000|2025-04-02 13:05:00|753.63|751.63|758.05|756.05|759.39|757.39|752.46|750.46|0
1743599400000|2025-04-02 13:10:00|757.26|755.26|753.46|751.46|758.05|756.05|753.34|751.34|0
1743599700000|2025-04-02 13:15:00|753.66|751.66|754.39|752.39|755|753|752.99|750.99|0
1743600000000|2025-04-02 13:20:00|754.58|752.58|753.06|751.06|755.84|753.84|752.79|750.79|0
1743600300000|2025-04-02 13:25:00|753.36|750.76|751.19|748.59|754.54|751.94|749.62|747.02|0
1743600600000|2025-04-02 13:30:00|749.25|747.25|762.48|760.48|764.25|762.25|747.15|745.15|0
1743600900000|2025-04-02 13:35:00|762.57|760.57|778.08|776.08|779.16|777.16|761.26|759.26|0
1743601200000|2025-04-02 13:40:00|777.85|775.85|778|776|780.61|778.61|772.29|770.29|0
1743601500000|2025-04-02 13:45:00|777.6|775.6|783.56|781.56|783.87|781.87|776.41|774.41|0
1743601800000|2025-04-02 13:50:00|783.36|781.36|777.76|775.76|786.5|784.5|777.76|775.76|0
1743602100000|2025-04-02 13:55:00|777.36|775.36|779.6|777.6|781.15|779.15|775.84|773.84|0
1743602400000|2025-04-02 14:00:00|779.05|777.05|790.66|788.66|792.56|790.56|775.55|773.55|0
1743602700000|2025-04-02 14:05:00|789.22|787.22|780.31|778.31|791.09|789.09|779.61|777.61|0
1743603000000|2025-04-02 14:10:00|782.39|780.39|781.76|779.76|784.49|782.49|775.64|773.64|0
1743603300000|2025-04-02 14:15:00|781.56|779.56|790.26|788.26|790.3|788.3|778.74|776.74|0
1743603600000|2025-04-02 14:20:00|789.66|787.66|791.34|789.34|792.21|790.21|784.25|782.25|0
1743603900000|2025-04-02 14:25:00|791.03|789.03|796.12|794.12|796.53|794.53|787.7|785.7|0
1743604200000|2025-04-02 14:30:00|796.33|794.33|796.57|794.57|801.15|799.15|793.62|791.62|0
1743604500000|2025-04-02 14:35:00|796.36|794.36|795.94|793.94|797.51|795.51|789.28|787.28|0
1743604800000|2025-04-02 14:40:00|795.54|793.54|793.92|791.92|798.76|796.76|791.41|789.41|0
1743605100000|2025-04-02 14:45:00|794.13|792.13|795.59|793.59|798.28|796.28|791.99|789.99|0
1743605400000|2025-04-02 14:50:00|795.38|793.38|798.55|796.55|800.76|798.76|795.37|793.37|0
1743605700000|2025-04-02 14:55:00|798.6|796.6|804.9|802.9|806.36|804.36|796.01|794.01|0
1743606000000|2025-04-02 15:00:00|804.29|802.29|804.94|802.94|805.76|803.76|798.1|796.1|0
1743606300000|2025-04-02 15:05:00|804.53|802.53|804.44|802.44|805.47|803.47|800.86|798.86|0
1743606600000|2025-04-02 15:10:00|804.65|802.65|798.16|796.16|805.66|803.66|796.67|794.67|0
1743606900000|2025-04-02 15:15:00|797.76|795.76|801.84|799.84|802.14|800.14|795.54|793.54|0
1743607200000|2025-04-02 15:20:00|801.63|799.63|809.66|807.66|810.31|808.31|801.23|799.23|0
1743607500000|2025-04-02 15:25:00|809.56|807.56|814.38|812.38|817.8|815.8|809.56|807.56|0
1743607800000|2025-04-02 15:30:00|814.17|812.17|816.52|814.52|817.85|815.85|813.02|811.02|0
1743608100000|2025-04-02 15:35:00|816.01|814.01|815.51|813.51|817.68|815.68|812.58|810.58|0
1743608400000|2025-04-02 15:40:00|815.72|813.72|808.81|806.81|816.33|814.33|808|806|0
1743608700000|2025-04-02 15:45:00|808.2|806.2|802.83|800.83|809.77|807.77|800.7|798.7|0
1743609000000|2025-04-02 15:50:00|803.04|801.04|801.3|799.3|804.56|802.56|796.76|794.76|0
1743609300000|2025-04-02 15:55:00|800.9|798.9|806.99|804.99|808.43|806.43|800.23|798.23|0
1743609600000|2025-04-02 16:00:00|807.19|805.19|805.41|803.41|809.3|807.3|803.63|801.63|0
1743609900000|2025-04-02 16:05:00|805.61|803.61|808.56|806.56|809.12|807.12|803.83|801.83|0
1743610200000|2025-04-02 16:10:00|808.36|806.36|815.59|813.59|816.96|814.96|806.75|804.75|0
1743610500000|2025-04-02 16:15:00|815.18|813.18|816.94|814.94|817.56|815.56|813.56|811.56|0
1743610800000|2025-04-02 16:20:00|816.74|814.74|817.54|815.54|818.35|816.35|813.95|811.95|0
1743611100000|2025-04-02 16:25:00|817.13|815.13|821.13|819.13|822.01|820.01|816.08|814.08|0
1743611400000|2025-04-02 16:30:00|821.33|819.33|822.9|820.9|824.73|822.73|819.95|817.95|0
1743611700000|2025-04-02 16:35:00|823.11|821.11|818.82|816.82|823.11|821.11|816.21|814.21|0
1743612000000|2025-04-02 16:40:00|819.23|817.23|824.3|822.3|824.4|822.4|816.75|814.75|0
1743612300000|2025-04-02 16:45:00|823.62|821.62|831.97|829.97|832.79|830.79|821.61|819.61|0
1743612600000|2025-04-02 16:50:00|831.17|829.17|830.75|828.75|834.67|832.67|827.19|825.19|0
1743612900000|2025-04-02 16:55:00|831.06|829.06|831.02|829.02|833.96|831.96|827.69|825.69|0
1743613200000|2025-04-02 17:00:00|830.61|828.61|834.59|832.59|835.35|833.35|829.79|827.79|0
1743613500000|2025-04-02 17:05:00|834.65|832.65|838.87|836.87|840.03|838.03|834.23|832.23|0
1743613800000|2025-04-02 17:10:00|839.08|837.08|842.8|840.8|846.18|844.18|839.08|837.08|0
1743614100000|2025-04-02 17:15:00|843.01|841.01|840.65|838.65|843.72|841.72|839.23|837.23|0
1743614400000|2025-04-02 17:20:00|840.85|838.85|840.66|838.66|841.89|839.89|837.4|835.4|0
1743614700000|2025-04-02 17:25:00|840.46|838.46|837.33|835.33|841.83|839.83|836.41|834.41|0
1743615000000|2025-04-02 17:30:00|836.92|834.92|834.03|832.03|837.33|835.33|830.03|828.03|0
1743615300000|2025-04-02 17:35:00|834.33|832.33|831.04|829.04|834.33|832.33|827.3|825.3|0
1743615600000|2025-04-02 17:40:00|831.24|829.24|824.1|822.1|832.43|830.43|821.21|819.21|0
1743615900000|2025-04-02 17:45:00|823.89|821.89|820.02|818.02|823.89|821.89|816.73|814.73|0
1743616200000|2025-04-02 17:50:00|819.65|817.65|817.5|815.5|819.65|817.65|814.03|812.03|0
1743616500000|2025-04-02 17:55:00|818.11|816.11|819.46|817.46|822.07|820.07|817.7|815.7|0
1743616800000|2025-04-02 18:00:00|819.05|817.05|815.73|813.73|821.78|819.78|815.73|813.73|0
1743617100000|2025-04-02 18:05:00|815.94|813.94|810.47|808.47|816.21|814.21|807.7|805.7|0
1743617400000|2025-04-02 18:10:00|810.67|808.67|811.6|809.6|813.63|811.63|807.12|805.12|0
1743617700000|2025-04-02 18:15:00|811.4|809.4|807.77|805.77|813.39|811.39|806.58|804.58|0
1743618000000|2025-04-02 18:20:00|807.97|805.97|805.19|803.19|810.71|808.71|804.72|802.72|0
1743618300000|2025-04-02 18:25:00|804.78|802.78|799.48|797.48|807.05|805.05|797.15|795.15|0
1743618600000|2025-04-02 18:30:00|799.08|797.08|804.48|802.48|804.48|802.48|796.91|794.91|0
1743618900000|2025-04-02 18:35:00|804.28|802.28|812.51|810.51|813.83|811.83|802.85|800.85|0
1743619200000|2025-04-02 18:40:00|812.92|810.92|814.42|812.42|817.23|815.23|811.24|809.24|0
1743619500000|2025-04-02 18:45:00|814.21|812.21|815.43|813.43|815.89|813.89|810.52|808.52|0
1743619800000|2025-04-02 18:50:00|815.22|813.22|810.31|808.31|815.22|813.22|806.36|804.36|0
1743620100000|2025-04-02 18:55:00|809.9|807.9|797.43|795.43|811.18|809.18|797.23|795.23|0
1743620400000|2025-04-02 19:00:00|798.64|796.64|807.92|805.92|808.6|806.6|798.64|796.64|0
1743620700000|2025-04-02 19:05:00|807.72|805.72|808.23|806.23|810.48|808.48|805.36|803.36|0
1743621000000|2025-04-02 19:10:00|807.73|805.73|805.34|803.34|809.78|807.78|804.09|802.09|0
1743621300000|2025-04-02 19:15:00|805.14|803.14|804.97|802.97|808.14|806.14|800.95|798.95|0
1743621600000|2025-04-02 19:20:00|805.17|803.17|807.22|805.22|809.59|807.59|803.02|801.02|0
1743621900000|2025-04-02 19:25:00|807.42|805.42|813.59|811.59|814.97|812.97|805.54|803.54|0
1743622200000|2025-04-02 19:30:00|814|812|820.59|818.59|822.57|820.57|810.4|808.4|0
1743622500000|2025-04-02 19:35:00|820.18|818.18|819.35|817.35|824.42|822.42|817.72|815.72|0
1743622800000|2025-04-02 19:40:00|819.55|817.55|825.71|823.71|826.59|824.59|818.53|816.53|0
1743623100000|2025-04-02 19:45:00|825.51|823.51|831.51|829.51|831.69|829.69|824.61|822.61|0
1743623400000|2025-04-02 19:50:00|831.3|829.3|829.36|827.36|832.21|830.21|826.43|824.43|0
1743623700000|2025-04-02 19:55:00|828.95|826.95|826.35|823.35|832.66|830.66|826.35|823.35|0
1743624000000|2025-04-02 20:00:00|825.33|822.33|826.01|823.01|828.08|825.08|822.26|819.26|0
1743624300000|2025-04-02 20:05:00|826.22|823.22|822.63|819.63|827.03|824.03|816.47|813.47|0
1743624600000|2025-04-02 20:10:00|821.81|818.81|862.77|859.17|862.77|859.17|810.91|807.91|0
1743624900000|2025-04-02 20:15:00|865.05|861.45|860.67|855.67|875.96|870.96|849.53|844.53|0
1743625200000|2025-04-02 20:20:00|860.46|855.46|857.11|852.11|860.67|855.67|841.78|836.78|0
1743625500000|2025-04-02 20:25:00|857.74|852.74|759.21|754.21|860.86|855.86|755.05|750.05|0
1743625800000|2025-04-02 20:30:00|759.41|754.41|757.67|752.67|775.91|770.91|741.83|736.83|0
1743626100000|2025-04-02 20:35:00|757.47|752.47|737.55|732.55|763.21|758.21|721.69|716.69|0
1743626400000|2025-04-02 20:40:00|737.94|732.94|730.8|725.8|738.53|733.53|714.33|709.33|0
1743626700000|2025-04-02 20:45:00|734.25|729.25|737.25|732.25|741.26|736.26|725.9|720.9|0
1743627000000|2025-04-02 20:50:00|738.23|733.23|729.09|724.09|738.23|733.23|723.43|718.43|0
1743627300000|2025-04-02 20:55:00|729.26|722.76|732.75|726.25|738.01|731.51|727.71|721.21|0
1743627600000|2025-04-02 21:00:00|733.22|726.72|733.44|726.94|734.7|728.2|729.67|723.17|0
1743627900000|2025-04-02 21:05:00|733.33|726.83|726.73|720.23|733.39|726.89|726.73|720.23|0
1743628200000|2025-04-02 21:10:00|726.61|720.11|717.52|711.02|726.61|720.11|714.37|707.87|0
1743628500000|2025-04-02 21:15:00|717.09|710.59|724.3|720.14|726.04|721.88|717.09|710.59|0
1743628800000|2025-04-02 21:20:00|724.22|720.06|724.59|720.43|725.81|721.65|721.63|717.47|0
1743629100000|2025-04-02 21:25:00|724.69|720.53|718.33|714.17|725.07|720.91|717.48|713.32|0
1743629400000|2025-04-02 21:30:00|718.47|714.31|720.65|716.49|722.34|718.18|715.86|711.7|0
1743629700000|2025-04-02 21:35:00|720.6|716.44|718.49|714.33|721.11|716.95|717.47|713.31|0
1743630000000|2025-04-02 21:40:00|718.51|714.35|717.14|712.98|722.07|717.91|716.86|712.7|0
1743630300000|2025-04-02 21:45:00|717.05|712.89|710.6|706.44|717.27|713.11|708.24|704.08|0
1743630600000|2025-04-02 21:50:00|710.88|706.72|715.21|711.05|717.13|712.97|710.63|706.47|0
1743630900000|2025-04-02 21:55:00|715.15|710.99|701.63|697.47|715.15|710.99|699.52|695.36|0
1743631200000|2025-04-02 22:00:00|704.34|700.18|687.56|683.4|704.34|700.18|680.74|676.58|0
1743631500000|2025-04-02 22:05:00|687.37|683.21|680.65|676.49|688.51|684.35|675.83|671.67|0
1743631800000|2025-04-02 22:10:00|680.84|676.68|679.41|675.25|683.86|679.7|673.75|669.59|0
1743632100000|2025-04-02 22:15:00|678.94|674.78|669.99|665.83|681.02|676.86|667.74|663.58|0
1743632400000|2025-04-02 22:20:00|669.61|665.45|670.84|666.68|671.59|667.43|654.19|650.03|0
1743632700000|2025-04-02 22:25:00|671.49|667.33|679.78|675.62|680.45|676.29|665.95|661.79|0
1743633000000|2025-04-02 22:30:00|679.97|675.81|680.54|676.38|683.56|679.4|675.63|671.47|0
1743633300000|2025-04-02 22:35:00|681.48|677.32|678.36|674.2|690.2|686.04|678.18|674.02|0
1743633600000|2025-04-02 22:40:00|679.31|675.15|677.89|673.73|682.9|678.74|675.34|671.18|0
1743633900000|2025-04-02 22:45:00|678.07|673.91|689.48|685.32|690.42|686.26|677.89|673.73|0
1743634200000|2025-04-02 22:50:00|689.95|685.79|691.84|687.68|697.34|693.18|689.95|685.79|0
1743634500000|2025-04-02 22:55:00|692.03|687.87|691.83|687.67|695.06|690.9|688.81|684.65|0
1743634800000|2025-04-02 23:00:00|691.64|687.48|677.6|673.44|691.83|687.67|675.72|671.56|0
1743635100000|2025-04-02 23:05:00|677.69|673.53|682.48|678.32|685.4|681.24|672.16|668|0
1743635400000|2025-04-02 23:10:00|683.05|678.89|687.01|682.85|688.52|684.36|682.01|677.85|0
1743635700000|2025-04-02 23:15:00|686.82|682.66|678.9|674.74|686.82|682.66|678.9|674.74|0
1743636000000|2025-04-02 23:20:00|678.99|674.83|683.7|679.54|684.64|680.48|678.05|673.89|0
1743636300000|2025-04-02 23:25:00|683.13|678.97|684.36|680.2|684.45|680.29|677.67|673.51|0
1743636600000|2025-04-02 23:30:00|684.55|680.39|680.87|676.71|684.92|680.76|679.55|675.39|0
1743636900000|2025-04-02 23:35:00|681.06|676.9|680.68|676.52|682.47|678.31|679.17|675.01|0
1743637200000|2025-04-02 23:40:00|680.49|676.33|675.04|670.88|680.49|676.33|674.48|670.32|0
1743637500000|2025-04-02 23:45:00|674.48|670.32|679.08|674.92|680.48|676.32|672.04|667.88|0
1743637800000|2025-04-02 23:50:00|678.6|674.44|675.88|671.72|679.83|675.67|673.63|669.47|0
1743638100000|2025-04-02 23:55:00|675.51|671.35|679.45|675.29|680.86|676.7|674.57|670.41|0
1743638400000|2025-04-03 00:00:00|680.1|675.94|685.28|681.12|685.94|681.78|679.82|675.66|0
1743638700000|2025-04-03 00:05:00|686.13|681.97|685.75|681.59|689.25|685.09|683.86|679.7|0
1743639000000|2025-04-03 00:10:00|685.37|681.21|688.96|684.8|691.42|687.26|683.02|678.86|0
1743639300000|2025-04-03 00:15:00|689.15|684.99|700.18|696.98|701.21|698.01|685.5|682.3|0
1743639600000|2025-04-03 00:20:00|699.33|696.13|702.79|699.59|705.04|701.84|698.28|695.08|0
1743639900000|2025-04-03 00:25:00|703.07|699.87|703.06|699.86|707.86|704.66|696.77|693.57|0
1743640200000|2025-04-03 00:30:00|703.15|699.95|706.61|703.41|709.24|706.04|701.63|698.43|0
1743640500000|2025-04-03 00:35:00|705.37|702.17|709.14|705.94|712.16|708.96|704.2|701|0
1743640800000|2025-04-03 00:40:00|709.43|706.23|703.62|700.42|709.53|706.33|703.62|700.42|0
1743641100000|2025-04-03 00:45:00|703.81|700.61|704.73|701.93|707.62|704.82|699.42|696.62|0
1743641400000|2025-04-03 00:50:00|704.44|701.64|699.01|696.21|704.57|701.77|698.29|695.49|0
1743641700000|2025-04-03 00:55:00|698.82|696.02|696.05|693.25|698.82|696.02|693.65|690.85|0
1743642000000|2025-04-03 01:00:00|695.96|693.16|699.16|696.36|702.49|699.69|695.86|693.06|0
1743642300000|2025-04-03 01:05:00|698.21|695.41|703.19|700.39|704.75|701.95|696.99|694.19|0
1743642600000|2025-04-03 01:10:00|702.81|700.01|707.27|704.47|708.85|706.05|702.24|699.44|0
1743642900000|2025-04-03 01:15:00|707.65|704.85|703.09|700.29|708.79|705.99|700.82|698.02|0
1743643200000|2025-04-03 01:20:00|703|700.2|710.97|708.17|712.54|709.74|701.2|698.4|0
1743643500000|2025-04-03 01:25:00|711.16|708.36|708.55|705.75|711.44|708.64|706.27|703.47|0
1743643800000|2025-04-03 01:30:00|709.03|706.23|704.58|701.78|709.12|706.32|701.56|698.76|0
1743644100000|2025-04-03 01:35:00|704.77|701.97|705.62|702.82|707.35|704.55|703.22|700.42|0
1743644400000|2025-04-03 01:40:00|705.71|702.91|706.63|703.83|707.17|704.37|702.29|699.49|0
1743644700000|2025-04-03 01:45:00|706.54|703.74|714.04|711.24|714.2|711.4|705.87|703.07|0
1743645000000|2025-04-03 01:50:00|714.14|711.34|714.91|712.11|719.35|716.55|714.14|711.34|0
1743645300000|2025-04-03 01:55:00|714.81|712.01|709.67|706.87|715.93|713.13|709.04|706.24|0
1743645600000|2025-04-03 02:00:00|709.76|706.96|714.04|711.24|716.53|713.73|709.19|706.39|0
1743645900000|2025-04-03 02:05:00|713.66|710.86|711.93|709.13|715.61|712.81|708.31|705.51|0
1743646200000|2025-04-03 02:10:00|711.46|708.66|712.89|710.09|715.01|712.21|709.99|707.19|0
1743646500000|2025-04-03 02:15:00|712.32|709.52|707.9|705.1|714.9|712.1|705.75|702.95|0
1743646800000|2025-04-03 02:20:00|708.18|705.38|712.26|709.46|713.01|710.21|706.84|704.04|0
1743647100000|2025-04-03 02:25:00|712.35|709.55|715.07|712.27|716.16|713.36|712.16|709.36|0
1743647400000|2025-04-03 02:30:00|715.46|712.66|710.62|707.82|715.98|713.18|710.14|707.34|0
1743647700000|2025-04-03 02:35:00|710.53|707.73|711.09|708.29|712.13|709.33|709.84|707.04|0
1743648000000|2025-04-03 02:40:00|711.29|708.49|710.12|707.32|712.7|709.9|707.71|704.91|0
1743648300000|2025-04-03 02:45:00|710.97|708.17|715.42|712.62|734.83|732.03|709.3|706.5|0
1743648600000|2025-04-03 02:50:00|715.23|712.43|714.39|711.59|716.05|713.25|708.06|705.26|0
1743648900000|2025-04-03 02:55:00|714.3|711.5|717.88|715.08|718.45|715.65|714.1|711.3|0
1743649200000|2025-04-03 03:00:00|718.17|715.37|715.51|712.71|718.72|715.92|715.51|712.71|0
1743649500000|2025-04-03 03:05:00|715.61|712.81|713.19|710.39|716.69|713.89|713.19|710.39|0
1743649800000|2025-04-03 03:10:00|713.58|710.78|708.9|706.1|713.89|711.09|708.17|705.37|0
1743650100000|2025-04-03 03:15:00|708.71|705.91|710.6|707.8|711.8|709|707.34|704.54|0
1743650400000|2025-04-03 03:20:00|710.98|708.18|712.11|709.31|712.55|709.75|710.2|707.4|0
1743650700000|2025-04-03 03:25:00|711.83|709.03|710.02|707.22|712.23|709.43|709.79|706.99|0
1743651000000|2025-04-03 03:30:00|709.92|707.12|711.75|708.95|713.96|711.16|709.35|706.55|0
1743651300000|2025-04-03 03:35:00|711.65|708.85|710.6|707.8|713.35|710.55|710.08|707.28|0
1743651600000|2025-04-03 03:40:00|710.41|707.61|706.11|703.31|711.02|708.22|705.42|702.62|0
1743651900000|2025-04-03 03:45:00|706.31|703.51|709.36|706.56|709.99|707.19|705.81|703.01|0
1743652200000|2025-04-03 03:50:00|709.27|706.47|710.33|707.53|711.06|708.26|707.04|704.24|0
1743652500000|2025-04-03 03:55:00|710.52|707.72|712.26|709.46|712.79|709.99|709.5|706.7|0
1743652800000|2025-04-03 04:00:00|712.45|709.65|716.47|713.67|717.47|714.67|711.64|708.84|0
1743653100000|2025-04-03 04:05:00|716.09|713.29|716.81|714.01|717.35|714.55|714.84|712.04|0
1743653400000|2025-04-03 04:10:00|716.71|713.91|716.87|714.07|719.15|716.35|715.24|712.44|0
1743653700000|2025-04-03 04:15:00|716.96|714.16|715.44|712.64|717.25|714.45|714.39|711.59|0
1743654000000|2025-04-03 04:20:00|715.54|712.74|715.11|712.31|716.97|714.17|715.02|712.22|0
1743654300000|2025-04-03 04:25:00|715.21|712.41|710.09|707.29|715.4|712.6|708.99|706.19|0
1743654600000|2025-04-03 04:30:00|709.52|706.72|714.85|712.05|714.93|712.13|707.84|705.04|0
1743654900000|2025-04-03 04:35:00|715.05|712.25|714.8|712|715.85|713.05|713.81|711.01|0
1743655200000|2025-04-03 04:40:00|714.62|711.82|713.68|710.88|715.64|712.84|712.98|710.18|0
1743655500000|2025-04-03 04:45:00|713.78|710.98|712.46|709.66|714.55|711.75|711.09|708.29|0
1743655800000|2025-04-03 04:50:00|712.27|709.47|713.79|710.99|715.96|713.16|712.27|709.47|0
1743656100000|2025-04-03 04:55:00|713.6|710.8|713.56|710.76|713.6|710.8|712.13|709.33|0
1743656400000|2025-04-03 05:00:00|713.05|710.25|714.93|712.13|716.17|713.37|713.05|710.25|0
1743656700000|2025-04-03 05:05:00|714.88|712.08|714.82|712.02|717.37|714.57|713.45|710.65|0
1743657000000|2025-04-03 05:10:00|715.2|712.4|714.7|712.3|716.38|713.58|712.91|710.51|0
1743657300000|2025-04-03 05:15:00|713.61|711.21|709.79|707.39|714.3|711.9|709.38|706.98|0
1743657600000|2025-04-03 05:20:00|709.6|707.2|706.6|704.2|710.59|708.19|705.6|703.2|0
1743657900000|2025-04-03 05:25:00|706.12|703.72|706.12|703.72|709.01|706.61|704.67|702.27|0
1743658200000|2025-04-03 05:30:00|705.97|703.57|700.97|698.57|707.18|704.78|700.1|697.7|0
1743658500000|2025-04-03 05:35:00|701.52|699.12|702.34|699.94|703.38|700.98|699.05|696.65|0
1743658800000|2025-04-03 05:40:00|702.91|700.51|706.04|703.64|706.91|704.51|702.15|699.75|0
1743659100000|2025-04-03 05:45:00|705.79|703.39|702.87|700.47|709.53|707.13|701.02|698.62|0
1743659400000|2025-04-03 05:50:00|703.16|700.76|702.35|699.95|706.78|704.38|701.97|699.57|0
1743659700000|2025-04-03 05:55:00|702.55|700.15|698.73|696.33|702.76|700.36|697.94|695.54|0
1743660000000|2025-04-03 06:00:00|698.41|696.01|698.32|695.92|699.49|697.09|691.9|689.5|0
1743660300000|2025-04-03 06:05:00|698.12|695.72|701.01|698.61|704.27|701.87|696.23|693.83|0
1743660600000|2025-04-03 06:10:00|700.45|698.05|701.37|698.97|702.22|699.82|698.18|695.78|0
1743660900000|2025-04-03 06:15:00|701.1|698.7|700.44|698.04|701.65|699.25|697.87|695.47|0
1743661200000|2025-04-03 06:20:00|700.47|698.07|701.89|699.49|706.72|704.32|698.35|695.95|0
1743661500000|2025-04-03 06:25:00|701.61|699.21|702.32|699.92|702.89|700.49|699.58|697.18|0
1743661800000|2025-04-03 06:30:00|702.13|699.73|702.75|700.35|705.11|702.71|698.5|696.1|0
1743662100000|2025-04-03 06:35:00|702.93|700.53|701.97|699.57|703.74|701.34|700.58|698.18|0
1743662400000|2025-04-03 06:40:00|702.2|699.8|701.69|699.29|704.26|701.86|699.08|696.68|0
1743662700000|2025-04-03 06:45:00|700.88|698.48|701.57|699.17|702.25|699.85|695.94|693.54|0
1743663000000|2025-04-03 06:50:00|702.15|699.75|699.88|697.48|702.6|700.2|695.86|692.86|0
1743663300000|2025-04-03 06:55:00|699.66|697.26|690.59|687.59|700.07|697.67|689.59|686.59|0
1743663600000|2025-04-03 07:00:00|689.93|686.93|696.14|693.14|697.15|694.15|686.93|683.93|0
1743663900000|2025-04-03 07:05:00|696.12|693.12|697.85|694.85|701.03|698.03|692.65|689.65|0
1743664200000|2025-04-03 07:10:00|697.69|694.69|688.91|685.91|698.2|695.2|688.91|685.91|0
1743664500000|2025-04-03 07:15:00|688.88|685.88|688.43|685.43|692.48|689.48|687.84|684.84|0
1743664800000|2025-04-03 07:20:00|688.32|685.32|697.6|694.6|700.02|697.02|686.9|683.9|0
1743665100000|2025-04-03 07:25:00|698.42|695.42|698.42|695.42|703.34|700.34|696.85|693.85|0
1743665400000|2025-04-03 07:30:00|698.69|695.69|693.42|690.82|700.01|697.61|692.17|689.57|0
1743665700000|2025-04-03 07:35:00|693.34|690.74|687.43|684.83|694.47|691.87|687.2|684.6|0
1743666000000|2025-04-03 07:40:00|687.49|684.89|692.3|689.7|692.88|690.28|686.2|683.6|0
1743666300000|2025-04-03 07:45:00|693.45|690.85|692.93|690.33|696.05|693.45|691.7|689.1|0
1743666600000|2025-04-03 07:50:00|692.33|689.73|693.55|690.95|694.61|692.01|689.66|687.06|0
1743666900000|2025-04-03 07:55:00|692.75|690.15|697.92|695.32|700.16|697.56|692.75|690.15|0
1743667200000|2025-04-03 08:00:00|698.7|696.1|699.79|697.19|701.34|698.74|693.92|691.32|0
1743667500000|2025-04-03 08:05:00|699.5|696.9|699.26|696.66|701.94|699.34|695.73|693.13|0
1743667800000|2025-04-03 08:10:00|698.64|696.04|700.55|697.95|702.35|699.75|696.51|693.91|0
1743668100000|2025-04-03 08:15:00|699.88|697.28|703.96|701.36|704.91|702.31|698.41|695.81|0
1743668400000|2025-04-03 08:20:00|703.77|701.17|702.82|700.22|704.49|701.89|699.21|696.61|0
1743668700000|2025-04-03 08:25:00|702.72|700.12|703.21|700.61|705.32|702.72|701.1|698.5|0
1743669000000|2025-04-03 08:30:00|702.82|700.22|702.86|700.26|707.13|704.53|702.12|699.52|0
1743669300000|2025-04-03 08:35:00|703.24|700.64|705.41|702.81|707.76|705.16|702.34|699.74|0
1743669600000|2025-04-03 08:40:00|705.32|702.72|702.19|699.59|706.02|703.42|701.07|698.47|0
1743669900000|2025-04-03 08:45:00|702.38|699.78|700.58|697.98|702.86|700.26|698.25|695.65|0
1743670200000|2025-04-03 08:50:00|700.48|697.88|700.85|698.25|701.62|699.02|699.63|697.03|0
1743670500000|2025-04-03 08:55:00|700.57|697.97|703.39|700.99|705.89|703.49|699.21|696.61|0
1743670800000|2025-04-03 09:00:00|703.58|701.18|703.26|700.86|706.14|703.74|701.02|698.62|0
1743671100000|2025-04-03 09:05:00|702.85|700.45|697.93|695.53|704.48|702.08|697.05|694.65|0
1743671400000|2025-04-03 09:10:00|697.46|695.06|691.93|689.53|697.84|695.44|691.84|689.44|0
1743671700000|2025-04-03 09:15:00|692.91|690.51|693.05|690.65|694.73|692.33|689.91|687.51|0
1743672000000|2025-04-03 09:20:00|692.95|690.55|692.56|690.16|695.59|693.19|690.87|688.47|0
1743672300000|2025-04-03 09:25:00|693.21|690.81|689.07|686.67|693.5|691.1|688.29|685.89|0
1743672600000|2025-04-03 09:30:00|688.98|686.58|690.44|688.04|691.08|688.68|688.59|686.19|0
1743672900000|2025-04-03 09:35:00|690.68|688.28|695.31|692.91|695.7|693.3|690.1|687.7|0
1743673200000|2025-04-03 09:40:00|695.7|693.3|692.79|690.39|695.89|693.49|691.37|688.97|0
1743673500000|2025-04-03 09:45:00|694.1|691.7|685.95|683.55|694.2|691.8|683.69|681.29|0
1743673800000|2025-04-03 09:50:00|685.98|683.58|684.48|682.08|687.19|684.79|682.77|680.37|0
1743674100000|2025-04-03 09:55:00|684.5|682.1|684.71|682.31|687.19|684.79|682.6|680.2|0
1743674400000|2025-04-03 10:00:00|684.6|682.2|684.62|682.22|687.55|685.15|683.09|680.69|0
1743674700000|2025-04-03 10:05:00|684.72|682.32|686.88|684.48|686.97|684.57|681.06|678.66|0
1743675000000|2025-04-03 10:10:00|686.59|684.19|677.68|675.28|688.18|685.78|677.68|675.28|0
1743675300000|2025-04-03 10:15:00|677.22|674.82|679.07|676.67|682.96|680.56|677.19|674.79|0
1743675600000|2025-04-03 10:20:00|679.17|676.77|681.22|678.82|682.59|680.19|675.2|672.8|0
1743675900000|2025-04-03 10:25:00|681.12|678.72|676.92|674.52|682.52|680.12|676.61|674.21|0
1743676200000|2025-04-03 10:30:00|676.73|674.33|679.53|677.13|682.32|679.92|676.44|674.04|0
1743676500000|2025-04-03 10:35:00|679.62|677.22|679.18|676.78|681.68|679.28|677.06|674.66|0
1743676800000|2025-04-03 10:40:00|679.45|677.05|682.56|680.16|682.66|680.26|675.31|672.91|0
1743677100000|2025-04-03 10:45:00|682.66|680.26|672.97|670.57|683.48|681.08|672.88|670.48|0
1743677400000|2025-04-03 10:50:00|672.88|670.48|678.67|676.27|678.67|676.27|669.7|667.3|0
1743677700000|2025-04-03 10:55:00|678.86|676.46|678.14|675.74|680.64|678.24|677.03|674.63|0
1743678000000|2025-04-03 11:00:00|677.28|674.88|679.33|676.93|679.52|677.12|675.56|673.16|0
1743678300000|2025-04-03 11:05:00|678.82|676.42|682.41|680.01|685.82|683.42|678.82|676.42|0
1743678600000|2025-04-03 11:10:00|682.22|679.82|687.82|685.42|688.58|686.18|680.47|678.07|0
1743678900000|2025-04-03 11:15:00|687.72|685.32|677.91|675.51|688.23|685.83|677.72|675.32|0
1743679200000|2025-04-03 11:20:00|677.62|675.22|679.43|677.03|681.67|679.27|676.96|674.56|0
1743679500000|2025-04-03 11:25:00|679.33|676.93|680.97|678.57|681.22|678.82|675.27|672.87|0
1743679800000|2025-04-03 11:30:00|680.88|678.48|674.93|672.53|680.88|678.48|673.79|671.39|0
1743680100000|2025-04-03 11:35:00|674.84|672.44|683.8|681.4|685.32|682.92|674.84|672.44|0
1743680400000|2025-04-03 11:40:00|684.36|681.96|683.3|680.9|684.36|681.96|680.22|677.82|0
1743680700000|2025-04-03 11:45:00|683.68|681.28|682.49|680.09|686.7|684.3|681.09|678.69|0
1743681000000|2025-04-03 11:50:00|682.59|680.19|682.48|680.08|685.3|682.9|680.73|678.33|0
1743681300000|2025-04-03 11:55:00|682.38|679.98|682.08|679.68|686.14|683.74|680|677.6|0
1743681600000|2025-04-03 12:00:00|681.51|679.11|683.95|681.55|684.33|681.93|676.31|673.91|0
1743681900000|2025-04-03 12:05:00|683.76|681.36|689.35|686.85|690.01|687.51|683.19|680.79|0
1743682200000|2025-04-03 12:10:00|689.64|687.14|691.22|688.72|694.65|692.15|688.34|685.84|0
1743682500000|2025-04-03 12:15:00|690.64|688.14|686.72|684.22|690.77|688.27|685.71|683.21|0
1743682800000|2025-04-03 12:20:00|686.53|684.03|683.38|680.88|687.44|684.94|683.11|680.61|0
1743683100000|2025-04-03 12:25:00|683.75|681.25|683.98|681.48|685.65|683.15|682.54|680.04|0
1743683400000|2025-04-03 12:30:00|684.17|681.67|678.21|675.71|685.73|683.23|677.44|674.94|0
1743683700000|2025-04-03 12:35:00|678.11|675.61|675.47|672.97|682.51|680.01|673.27|670.77|0
1743684000000|2025-04-03 12:40:00|675.66|673.16|672.18|669.68|678.81|676.31|669.8|667.3|0
1743684300000|2025-04-03 12:45:00|671.89|669.39|666.38|663.88|672.97|670.47|665.95|663.45|0
1743684600000|2025-04-03 12:50:00|666|663.5|671.99|669.49|673.95|671.45|665.06|662.56|0
1743684900000|2025-04-03 12:55:00|671.7|669.2|667.3|664.8|673.19|670.69|665.86|663.36|0
1743685200000|2025-04-03 13:00:00|667.49|664.99|667.21|664.71|668.65|666.15|662.01|659.51|0
1743685500000|2025-04-03 13:05:00|667.39|664.89|669.79|667.29|671.73|669.23|663.85|661.35|0
1743685800000|2025-04-03 13:10:00|669.98|667.48|668.93|666.43|673.53|671.03|668.92|666.42|0
1743686100000|2025-04-03 13:15:00|669.12|666.62|670.01|667.51|672.29|669.79|667.07|664.57|0
1743686400000|2025-04-03 13:20:00|670.2|667.7|666.08|663.58|670.75|668.25|665.33|662.83|0
1743686700000|2025-04-03 13:25:00|666.45|663.2|679.08|675.83|680.87|677.62|666.45|663.2|0
1743687000000|2025-04-03 13:30:00|678.62|675.37|692.66|690.16|696.28|693.78|678.62|675.37|0
1743687300000|2025-04-03 13:35:00|692.76|690.26|691.41|688.91|694.83|692.33|683.79|681.29|0
1743687600000|2025-04-03 13:40:00|690.26|687.76|685.09|682.59|692.36|689.86|677.26|674.76|0
1743687900000|2025-04-03 13:45:00|685.56|683.06|679.98|677.48|687.39|684.89|675.41|672.91|0
1743688200000|2025-04-03 13:50:00|678.74|676.24|679.42|676.92|692.98|690.48|677.33|674.83|0
1743688500000|2025-04-03 13:55:00|680.37|677.87|676.35|673.85|682.77|680.27|669.34|666.84|0
1743688800000|2025-04-03 14:00:00|675.5|673|661.78|659.28|676.08|673.58|661.13|658.63|0
1743689100000|2025-04-03 14:05:00|664.56|662.06|661.68|659.18|670.37|667.87|659.88|657.38|0
1743689400000|2025-04-03 14:10:00|661.13|658.63|659.51|657.01|664.78|662.28|656.12|653.62|0
1743689700000|2025-04-03 14:15:00|661|658.5|659.22|656.72|667.57|665.07|657.96|655.46|0
1743690000000|2025-04-03 14:20:00|658.85|656.35|656.28|653.68|659.68|657.18|653.35|650.75|0
1743690300000|2025-04-03 14:25:00|656|653.4|665.24|662.64|668.23|665.63|655.36|652.76|0
1743690600000|2025-04-03 14:30:00|664.87|662.27|662.77|660.17|669.1|666.5|660.63|658.03|0
1743690900000|2025-04-03 14:35:00|659.99|657.39|658.48|655.88|662.44|659.84|654.09|651.49|0
1743691200000|2025-04-03 14:40:00|658.04|655.44|656.54|653.94|660.87|658.27|652.42|649.82|0
1743691500000|2025-04-03 14:45:00|656.71|654.11|647.85|645.25|657.08|654.48|647.12|644.52|0
1743691800000|2025-04-03 14:50:00|647.98|645.38|645.92|643.52|648.53|645.93|639.85|637.45|0
1743692100000|2025-04-03 14:55:00|645.72|643.32|644.24|641.84|648.75|646.35|644.12|641.72|0
1743692400000|2025-04-03 15:00:00|647.28|644.88|649.61|647.21|649.61|647.21|642.58|640.18|0
1743692700000|2025-04-03 15:05:00|647.32|644.92|645.16|642.76|649.79|647.39|639.9|637.5|0
1743693000000|2025-04-03 15:10:00|645.58|643.18|654.72|652.32|658.05|655.65|644.85|642.45|0
1743693300000|2025-04-03 15:15:00|652.43|650.03|658.12|655.72|660.23|657.83|652.43|650.03|0
1743693600000|2025-04-03 15:20:00|659.42|657.02|655.54|653.14|659.44|657.04|650.39|647.99|0
1743693900000|2025-04-03 15:25:00|655.48|653.08|652.81|650.41|660.58|658.18|652.34|649.94|0
1743694200000|2025-04-03 15:30:00|652.96|650.56|657.67|655.27|661.62|659.22|651.35|648.95|0
1743694500000|2025-04-03 15:35:00|659.19|656.79|663.55|661.15|663.69|661.29|653.01|650.61|0
1743694800000|2025-04-03 15:40:00|663.74|661.34|666.76|664.36|669.67|667.27|663.46|661.06|0
1743695100000|2025-04-03 15:45:00|667.03|664.63|661.74|659.34|668.45|666.05|656.43|654.03|0
1743695400000|2025-04-03 15:50:00|662.06|659.66|665.72|663.32|666.57|664.17|654.92|652.52|0
1743695700000|2025-04-03 15:55:00|665.53|663.13|664.12|661.72|670.76|668.36|660.61|658.21|0
1743696000000|2025-04-03 16:00:00|664.33|661.93|665.42|663.02|673.3|670.9|663.77|661.37|0
1743696300000|2025-04-03 16:05:00|666.91|664.51|663.83|661.43|671.57|669.17|663.51|661.11|0
1743696600000|2025-04-03 16:10:00|664.11|661.71|673.02|670.62|676.13|673.73|663.19|660.79|0
1743696900000|2025-04-03 16:15:00|675.94|673.54|676.05|673.65|677.13|674.73|670.23|667.83|0
1743697200000|2025-04-03 16:20:00|676.47|674.07|676.62|674.22|678.94|676.54|672.79|670.39|0
1743697500000|2025-04-03 16:25:00|676.98|674.58|679.17|676.77|679.82|677.42|669.61|667.21|0
1743697800000|2025-04-03 16:30:00|679.36|676.96|667.44|665.04|683.58|681.18|667.44|665.04|0
1743698100000|2025-04-03 16:35:00|667.16|664.76|668.82|666.42|670.61|668.21|665.55|663.15|0
1743698400000|2025-04-03 16:40:00|668.63|666.23|669.43|667.03|678.83|676.43|668.37|665.97|0
1743698700000|2025-04-03 16:45:00|669.8|667.4|674.15|671.75|674.15|671.75|666.92|664.52|0
1743699000000|2025-04-03 16:50:00|674.34|671.94|663.16|660.76|674.34|671.94|662|659.6|0
1743699300000|2025-04-03 16:55:00|662.93|660.53|663.76|661.36|665.8|663.4|660.38|657.98|0
1743699600000|2025-04-03 17:00:00|663.78|661.38|664.27|661.87|671.86|669.46|661.68|659.28|0
1743699900000|2025-04-03 17:05:00|664.46|662.06|662.29|659.89|670.26|667.86|661.72|659.32|0
1743700200000|2025-04-03 17:10:00|663.45|661.05|663.32|660.92|666.92|664.52|659.73|657.33|0
1743700500000|2025-04-03 17:15:00|663.61|661.21|660.83|658.43|665.11|662.71|659.61|657.21|0
1743700800000|2025-04-03 17:20:00|660.9|658.5|660.07|657.67|663.25|660.85|653.34|650.94|0
1743701100000|2025-04-03 17:25:00|656.87|654.47|656.31|653.91|659.41|657.01|654.83|652.43|0
1743701400000|2025-04-03 17:30:00|656.49|654.09|659.3|656.9|659.59|657.19|653.5|651.1|0
1743701700000|2025-04-03 17:35:00|659.11|656.71|662.1|659.7|665.34|662.94|659|656.6|0
1743702000000|2025-04-03 17:40:00|662.28|659.88|664.85|662.45|667.81|665.41|660.55|658.15|0
1743702300000|2025-04-03 17:45:00|665.03|662.63|661.02|658.62|667.03|664.63|659.72|657.32|0
1743702600000|2025-04-03 17:50:00|660.95|658.55|659.15|656.75|661.7|659.3|656.34|653.94|0
1743702900000|2025-04-03 17:55:00|659.05|656.65|653.79|651.39|659.05|656.65|653.29|650.89|0
1743703200000|2025-04-03 18:00:00|653.6|651.2|653.59|651.19|658.59|656.19|653.03|650.63|0
1743703500000|2025-04-03 18:05:00|653.41|651.01|652.2|649.8|653.89|651.49|649.88|647.48|0
1743703800000|2025-04-03 18:10:00|652.21|649.81|647.04|644.64|652.84|650.44|646.3|643.9|0
1743704100000|2025-04-03 18:15:00|646.85|644.45|646.59|644.19|649.39|646.99|643.74|641.34|0
1743704400000|2025-04-03 18:20:00|646.54|644.14|646.42|644.02|651.47|649.07|644.19|641.79|0
1743704700000|2025-04-03 18:25:00|646.05|643.65|647.04|644.64|648.26|645.86|644.2|641.8|0
1743705000000|2025-04-03 18:30:00|647.18|644.78|643.72|641.72|650.22|647.82|640.78|638.38|0
1743705300000|2025-04-03 18:35:00|644|642|648.62|646.62|651.47|649.47|643.07|641.07|0
1743705600000|2025-04-03 18:40:00|648.53|646.53|651.38|649.38|653.2|651.2|647.23|645.23|0
1743705900000|2025-04-03 18:45:00|652.12|650.12|653.62|651.62|654.6|652.6|647.56|645.56|0
1743706200000|2025-04-03 18:50:00|653.54|651.54|650.29|648.29|654.47|652.47|647.29|645.29|0
1743706500000|2025-04-03 18:55:00|650.11|648.11|651.14|649.14|654.9|652.9|646.3|644.3|0
1743706800000|2025-04-03 19:00:00|651.05|649.05|648.63|646.63|652.38|650.38|646.57|644.57|0
1743707100000|2025-04-03 19:05:00|648.35|646.35|648.25|646.25|652.31|650.31|646.12|644.12|0
1743707400000|2025-04-03 19:10:00|648.15|646.15|645.17|643.17|650.63|648.63|643.72|641.72|0
1743707700000|2025-04-03 19:15:00|644.8|642.8|635.7|633.7|645.4|643.4|629.48|627.48|0
1743708000000|2025-04-03 19:20:00|635.88|633.88|635.6|633.6|641.33|639.33|630.22|628.22|0
1743708300000|2025-04-03 19:25:00|635.06|633.06|632.78|630.78|639.27|637.27|630.89|628.89|0
1743708600000|2025-04-03 19:30:00|632.42|630.42|632.89|630.89|636|634|627.3|625.3|0
1743708900000|2025-04-03 19:35:00|632.53|630.53|632.3|630.3|635.07|633.07|625.54|623.54|0
1743709200000|2025-04-03 19:40:00|631.94|629.94|638.98|636.98|640.53|638.53|630.26|628.26|0
1743709500000|2025-04-03 19:45:00|639.35|637.35|629.05|627.05|639.35|637.35|625.32|623.32|0
1743709800000|2025-04-03 19:50:00|628.32|626.32|632.88|630.88|633.08|631.08|625.69|623.69|0
1743710100000|2025-04-03 19:55:00|632.33|630.33|625.03|623.03|632.74|630.74|619.3|617.3|0
1743710400000|2025-04-03 20:00:00|625.39|623.39|626.39|624.39|631.06|629.06|621.6|619.6|0
1743710700000|2025-04-03 20:05:00|626.57|624.57|628.43|626.43|629.08|627.08|625.74|623.74|0
1743711000000|2025-04-03 20:10:00|628.6|626.6|626.82|624.82|630.08|628.08|624.58|622.58|0
1743711300000|2025-04-03 20:15:00|626.46|624.46|623.8|621.8|627.23|625.23|623.35|621.35|0
1743711600000|2025-04-03 20:20:00|623.72|621.72|622.97|620.97|625|623|622.75|620.75|0
1743711900000|2025-04-03 20:25:00|622.79|620.79|615.04|613.04|622.79|620.79|615.04|613.04|0
1743712200000|2025-04-03 20:30:00|615.22|613.22|618.25|616.25|622.26|620.26|614.85|612.85|0
1743712500000|2025-04-03 20:35:00|618.33|616.33|615.52|613.52|618.82|616.82|614.88|612.88|0
1743712800000|2025-04-03 20:40:00|615.64|613.64|618.17|616.17|618.64|616.64|615.2|613.2|0
1743713100000|2025-04-03 20:45:00|617.99|615.99|617.33|615.33|618.95|616.95|617.33|615.33|0
1743713400000|2025-04-03 20:50:00|617.51|615.51|619.53|617.53|619.59|617.59|616.18|614.18|0
1743713700000|2025-04-03 20:55:00|619.83|617.23|619.75|617.15|620.9|618.3|619.11|616.51|0
1743714000000|2025-04-03 21:00:00|619.74|617.14|619.2|616.08|620.3|617.29|619.17|616.05|0
1743714300000|2025-04-03 21:05:00|619.23|616.11|620.14|617.02|620.49|617.37|619.2|616.08|0
1743714600000|2025-04-03 21:10:00|620.25|617.13|621.11|617.99|621.11|617.99|620.25|617.13|0
1743714900000|2025-04-03 21:15:00|621.06|617.94|620.4|617.28|621.38|618.26|620.4|617.28|0
1743715200000|2025-04-03 21:20:00|620.26|617.14|620.5|617.38|620.84|617.72|620.11|616.99|0
1743715500000|2025-04-03 21:25:00|620.55|617.43|620.52|617.4|620.55|617.43|619.95|616.83|0
1743715800000|2025-04-03 21:30:00|620.55|617.43|620.1|616.98|620.94|617.82|619.57|616.45|0
1743716100000|2025-04-03 21:35:00|619.53|616.41|619.89|616.77|619.97|616.85|619.31|616.19|0
1743716400000|2025-04-03 21:40:00|619.83|616.71|620.7|617.58|620.86|617.74|619.7|616.58|0
1743716700000|2025-04-03 21:45:00|620.86|617.74|620.48|617.36|621.03|617.91|620.32|617.2|0
1743717000000|2025-04-03 21:50:00|620.5|617.38|621.31|618.19|621.31|618.19|620.32|617.2|0
1743717300000|2025-04-03 21:55:00|621.44|618.32|621.04|617.92|621.45|618.33|620.49|617.37|0
1743717600000|2025-04-03 22:00:00|621.09|617.97|626.23|623.11|627.49|624.37|620.41|617.29|0
1743717900000|2025-04-03 22:05:00|626.05|622.93|621.39|618.27|626.23|623.11|619.87|616.75|0
1743718200000|2025-04-03 22:10:00|621.47|618.35|619.6|616.48|621.47|618.35|618.26|615.14|0
1743718500000|2025-04-03 22:15:00|619.42|616.3|617.27|614.15|622.64|619.52|617.27|614.15|0
1743718800000|2025-04-03 22:20:00|617.63|614.51|613.26|610.14|618.25|615.13|612.11|608.99|0
1743719100000|2025-04-03 22:25:00|613.79|610.67|615.84|612.72|616.02|612.9|610.33|607.21|0
1743719400000|2025-04-03 22:30:00|616.2|613.08|616.55|613.43|618.34|615.22|616.2|613.08|0
1743719700000|2025-04-03 22:35:00|617.09|613.97|617.44|614.32|619.85|616.73|617.09|613.97|0
1743720000000|2025-04-03 22:40:00|617.08|613.96|619.94|616.82|619.94|616.82|617.08|613.96|0
1743720300000|2025-04-03 22:45:00|619.04|615.92|619.22|616.1|620.2|617.08|618.15|615.03|0
1743720600000|2025-04-03 22:50:00|618.68|615.56|617.7|614.58|621.01|617.89|617.61|614.49|0
1743720900000|2025-04-03 22:55:00|617.87|614.75|619.3|616.18|620.11|616.99|617.25|614.13|0
1743721200000|2025-04-03 23:00:00|619.48|616.36|617.07|613.95|620.91|617.79|616.89|613.77|0
1743721500000|2025-04-03 23:05:00|616.89|613.77|617.96|614.84|619.93|616.81|616.89|613.77|0
1743721800000|2025-04-03 23:10:00|617.87|614.75|618.22|615.1|619.21|616.09|616.89|613.77|0
1743722100000|2025-04-03 23:15:00|618.31|615.19|616.88|613.76|618.67|615.55|616.88|613.76|0
1743722400000|2025-04-03 23:20:00|615.99|612.87|618.66|615.54|618.66|615.54|613.67|610.55|0
1743722700000|2025-04-03 23:25:00|618.75|615.63|621.25|618.13|621.7|618.58|618.75|615.63|0
1743723000000|2025-04-03 23:30:00|621.43|618.31|622.59|619.47|622.95|619.83|620.27|617.15|0
1743723300000|2025-04-03 23:35:00|622.68|619.56|622.59|619.47|623.49|620.37|622.32|619.2|0
1743723600000|2025-04-03 23:40:00|622.41|619.29|622.23|619.11|623.66|620.54|622.05|618.93|0
1743723900000|2025-04-03 23:45:00|622.32|619.2|625.63|622.51|625.72|622.6|621.87|618.75|0
1743724200000|2025-04-03 23:50:00|625.45|622.33|622.76|619.64|625.72|622.6|622.05|618.93|0
1743724500000|2025-04-03 23:55:00|622.58|619.46|620.52|617.4|623.12|620|620.07|616.95|0
1743724800000|2025-04-04 00:00:00|620.61|617.49|628.94|625.82|629.48|626.36|620.61|617.49|0
1743725100000|2025-04-04 00:05:00|628.86|625.74|625.26|622.14|629.48|626.36|625.08|621.96|0
1743725400000|2025-04-04 00:10:00|625.35|622.23|625.08|621.96|626.96|623.84|624.18|621.06|0
1743725700000|2025-04-04 00:15:00|625.17|622.05|622.81|620.41|625.7|622.58|620.03|617.63|0
1743726000000|2025-04-04 00:20:00|623.17|620.77|621.46|619.06|623.87|621.47|620.45|618.05|0
1743726300000|2025-04-04 00:25:00|621.29|618.89|622.1|619.7|624.55|622.15|619.72|617.32|0
1743726600000|2025-04-04 00:30:00|621.83|619.43|620.62|618.22|623.39|620.99|620.09|617.69|0
1743726900000|2025-04-04 00:35:00|620.36|617.96|619.9|617.5|620.62|618.22|618.38|615.98|0
1743727200000|2025-04-04 00:40:00|619.72|617.32|617.95|615.55|619.99|617.59|617.36|614.96|0
1743727500000|2025-04-04 00:45:00|618.04|615.64|616.46|614.06|618.04|615.64|613.84|611.44|0
1743727800000|2025-04-04 00:50:00|616.63|614.23|617.2|614.8|618.3|615.9|615.89|613.49|0
1743728100000|2025-04-04 00:55:00|617.28|614.88|618.08|615.68|618.62|616.22|615.11|612.71|0
1743728400000|2025-04-04 01:00:00|618.26|615.86|618.16|615.76|619.96|617.56|616.92|614.52|0
1743728700000|2025-04-04 01:05:00|618.33|615.93|617.71|615.31|619.3|616.9|616.54|614.14|0
1743729000000|2025-04-04 01:10:00|617.98|615.58|615.96|613.56|618.24|615.84|615.47|613.07|0
1743729300000|2025-04-04 01:15:00|616.14|613.74|616.92|614.52|618.71|616.31|615.35|612.95|0
1743729600000|2025-04-04 01:20:00|617.63|615.23|621.12|618.72|622.3|619.9|617.63|615.23|0
1743729900000|2025-04-04 01:25:00|621.3|618.9|617.96|615.56|621.9|619.5|616.06|613.66|0
1743730200000|2025-04-04 01:30:00|618.05|615.65|615.68|613.28|618.77|616.37|614.78|612.38|0
1743730500000|2025-04-04 01:35:00|615.32|612.92|614.85|612.45|616.03|613.63|613.97|611.57|0
1743730800000|2025-04-04 01:40:00|615.03|612.63|614.97|612.57|616.62|614.22|614.44|612.04|0
1743731100000|2025-04-04 01:45:00|614.61|612.21|615.49|613.09|617.68|615.28|614.09|611.69|0
1743731400000|2025-04-04 01:50:00|615.66|613.26|612.71|610.31|615.66|613.26|611.95|609.55|0
1743731700000|2025-04-04 01:55:00|612.54|610.14|612.08|609.68|613.94|611.54|611.42|609.02|0
1743732000000|2025-04-04 02:00:00|612.7|610.3|612.78|610.38|613.28|610.88|611.88|609.48|0
1743732300000|2025-04-04 02:05:00|612.7|610.3|617.15|614.75|617.15|614.75|612.35|609.95|0
1743732600000|2025-04-04 02:10:00|616.97|614.57|618.39|615.99|619.13|616.73|616.92|614.52|0
1743732900000|2025-04-04 02:15:00|618.57|616.17|618.59|616.19|619.32|616.92|617.7|615.3|0
1743733200000|2025-04-04 02:20:00|618.5|616.1|615.79|613.39|619.59|617.19|615.63|613.23|0
1743733500000|2025-04-04 02:25:00|615.61|613.21|616.18|613.78|616.5|614.1|614.44|612.04|0
1743733800000|2025-04-04 02:30:00|616.09|613.69|616.72|614.32|617.37|614.97|614.89|612.49|0
1743734100000|2025-04-04 02:35:00|616.36|613.96|616.14|613.74|618.31|615.91|615.82|613.42|0
1743734400000|2025-04-04 02:40:00|616.32|613.92|616.06|613.66|616.93|614.53|615.13|612.73|0
1743734700000|2025-04-04 02:45:00|615.97|613.57|615.36|612.96|616.47|614.07|614.99|612.59|0
1743735000000|2025-04-04 02:50:00|615.27|612.87|613.34|610.94|616.7|614.3|613.34|610.94|0
1743735300000|2025-04-04 02:55:00|612.99|610.59|613.36|610.96|614.47|612.07|612.38|609.98|0
1743735600000|2025-04-04 03:00:00|613.19|610.79|610.03|607.63|613.74|611.34|609.78|607.38|0
1743735900000|2025-04-04 03:05:00|609.68|607.28|609.62|607.22|611.01|608.61|608.13|605.73|0
1743736200000|2025-04-04 03:10:00|608.91|606.51|609.12|606.72|609.45|607.05|607.09|604.69|0
1743736500000|2025-04-04 03:15:00|609.2|606.8|609.71|607.31|609.9|607.5|607.65|605.25|0
1743736800000|2025-04-04 03:20:00|609.53|607.13|608.06|605.66|610|607.6|607.66|605.26|0
1743737100000|2025-04-04 03:25:00|607.7|605.3|608.8|606.4|609.17|606.77|607.52|605.12|0
1743737400000|2025-04-04 03:30:00|608.84|606.44|602.99|600.59|608.98|606.58|600.47|598.07|0
1743737700000|2025-04-04 03:35:00|602.61|600.21|602.69|600.29|603.6|601.2|600.78|598.38|0
1743738000000|2025-04-04 03:40:00|602.88|600.48|602.08|599.68|603.22|600.82|600.62|598.22|0
1743738300000|2025-04-04 03:45:00|602.19|599.79|601.46|599.06|605.29|602.89|600.69|598.29|0
1743738600000|2025-04-04 03:50:00|601.96|599.56|603.25|600.85|603.61|601.21|598.13|595.73|0
1743738900000|2025-04-04 03:55:00|603.26|600.86|604.3|601.9|605.8|603.4|602.29|599.89|0
1743739200000|2025-04-04 04:00:00|604.08|601.68|604.51|602.11|605.31|602.91|603.4|601|0
1743739500000|2025-04-04 04:05:00|604.32|601.92|604.36|601.96|606.98|604.58|602.5|600.1|0
1743739800000|2025-04-04 04:10:00|605.19|602.79|603.72|601.32|605.79|603.39|603.3|600.9|0
1743740100000|2025-04-04 04:15:00|604.01|601.61|602.33|599.93|604.45|602.05|601.91|599.51|0
1743740400000|2025-04-04 04:20:00|602.58|600.18|601.25|598.85|602.86|600.46|599.92|597.52|0
1743740700000|2025-04-04 04:25:00|600.9|598.5|603.07|600.67|603.67|601.27|600.9|598.5|0
1743741000000|2025-04-04 04:30:00|603.16|600.76|601.17|598.77|603.63|601.23|600.61|598.21|0
1743741300000|2025-04-04 04:35:00|601.08|598.68|598.57|596.17|601.74|599.34|597.24|594.84|0
1743741600000|2025-04-04 04:40:00|598.39|595.99|597.38|594.98|598.39|595.99|595.87|593.47|0
1743741900000|2025-04-04 04:45:00|597.46|595.06|597.42|595.02|598.47|596.07|596.51|594.11|0
1743742200000|2025-04-04 04:50:00|597.24|594.84|593.56|591.16|597.24|594.84|592.61|590.21|0
1743742500000|2025-04-04 04:55:00|593.74|591.34|594.64|592.24|595.19|592.79|592.78|590.38|0
1743742800000|2025-04-04 05:00:00|594.72|592.32|592.28|589.88|597.07|594.67|591.6|589.2|0
1743743100000|2025-04-04 05:05:00|592.45|590.05|597.58|595.18|597.58|595.18|592.45|590.05|0
1743743400000|2025-04-04 05:10:00|597.66|595.26|596.76|594.36|598.62|596.22|595.5|593.1|0
1743743700000|2025-04-04 05:15:00|596.94|594.54|600.41|598.01|600.41|598.01|595.92|593.52|0
1743744000000|2025-04-04 05:20:00|600.59|598.19|602.28|599.88|603.69|601.29|599.62|597.22|0
1743744300000|2025-04-04 05:25:00|602.46|600.06|607.68|605.28|608|605.6|602.46|600.06|0
1743744600000|2025-04-04 05:30:00|607.6|605.2|607.2|604.8|608.96|606.56|604.59|602.19|0
1743744900000|2025-04-04 05:35:00|607.55|605.15|611.22|608.82|611.78|609.38|605.6|603.2|0
1743745200000|2025-04-04 05:40:00|611.4|609|612.46|610.06|613.32|610.92|609.48|607.08|0
1743745500000|2025-04-04 05:45:00|612.18|609.78|612.46|610.06|615.67|613.27|612.01|609.61|0
1743745800000|2025-04-04 05:50:00|612.28|609.88|613.14|610.74|613.95|611.55|612.11|609.71|0
1743746100000|2025-04-04 05:55:00|612.96|610.56|615.67|613.27|616.06|613.66|612.91|610.51|0
1743746400000|2025-04-04 06:00:00|615.41|613.01|616.94|614.54|620.55|618.15|615.12|612.72|0
1743746700000|2025-04-04 06:05:00|617.03|614.63|617|614.6|617.17|614.77|613.81|611.41|0
1743747000000|2025-04-04 06:10:00|616.92|614.52|616.1|613.7|618.57|616.17|615.22|612.82|0
1743747300000|2025-04-04 06:15:00|616.28|613.88|613.38|610.98|616.28|613.88|612.01|609.61|0
1743747600000|2025-04-04 06:20:00|613.03|610.63|612.72|610.32|614.8|612.4|611.75|609.35|0
1743747900000|2025-04-04 06:25:00|612.9|610.5|616.9|614.5|617.28|614.88|612.11|609.71|0
1743748200000|2025-04-04 06:30:00|616.45|614.05|612.29|609.89|616.45|614.05|611.43|609.03|0
1743748500000|2025-04-04 06:35:00|612.47|610.07|609.81|607.41|613.46|611.06|608.83|606.43|0
1743748800000|2025-04-04 06:40:00|609.9|607.5|608.44|606.04|610.19|607.79|607.23|604.83|0
1743749100000|2025-04-04 06:45:00|608.26|605.86|608.41|606.01|610.08|607.68|607.25|604.85|0
1743749400000|2025-04-04 06:50:00|608.5|606.1|607.96|605.56|609.4|607|606.59|604.19|0
1743749700000|2025-04-04 06:55:00|607.7|605.3|606.29|603.89|608.34|605.94|606.19|603.79|0
1743750000000|2025-04-04 07:00:00|606.11|603.71|606.6|604.2|608.26|605.86|605.29|602.89|0
1743750300000|2025-04-04 07:05:00|607.4|605|606.98|604.58|607.57|605.17|602.35|599.95|0
1743750600000|2025-04-04 07:10:00|606.54|604.14|609.53|607.13|610.22|607.82|604.5|602.1|0
1743750900000|2025-04-04 07:15:00|609.09|606.69|606.67|604.27|609.82|607.42|603.99|601.59|0
1743751200000|2025-04-04 07:20:00|606.85|604.45|609.4|607|610.15|607.75|605.96|603.56|0
1743751500000|2025-04-04 07:25:00|608.78|606.38|607.87|605.47|611|608.6|605.12|602.72|0
1743751800000|2025-04-04 07:30:00|607.96|605.56|603.97|601.57|609.05|606.65|602.74|600.34|0
1743752100000|2025-04-04 07:35:00|604.06|601.66|607.16|604.76|609.13|606.73|604.06|601.66|0
1743752400000|2025-04-04 07:40:00|606.71|604.31|604.43|602.03|607.19|604.79|601.25|598.85|0
1743752700000|2025-04-04 07:45:00|604.6|602.2|604.88|602.48|606.34|603.94|602.56|600.16|0
1743753000000|2025-04-04 07:50:00|604.61|602.21|602.38|599.98|607.53|605.13|601.85|599.45|0
1743753300000|2025-04-04 07:55:00|602.2|599.8|601.63|599.23|603.26|600.86|599.76|597.36|0
1743753600000|2025-04-04 08:00:00|601.19|598.79|600.95|598.25|604.46|602.06|598.96|596.56|0
1743753900000|2025-04-04 08:05:00|600.84|598.14|599.89|597.19|601.13|598.43|596.38|593.68|0
1743754200000|2025-04-04 08:10:00|600.15|597.45|598.99|596.29|601.5|598.8|597.67|594.97|0
1743754500000|2025-04-04 08:15:00|598.9|596.2|602.55|599.85|603.44|600.74|596.23|593.53|0
1743754800000|2025-04-04 08:20:00|602.46|599.76|604.92|602.22|607.4|604.7|602.37|599.67|0
1743755100000|2025-04-04 08:25:00|604.84|602.14|602.62|599.92|608.01|605.31|602.62|599.92|0
1743755400000|2025-04-04 08:30:00|602.53|599.83|596.62|593.92|602.88|600.18|596.62|593.92|0
1743755700000|2025-04-04 08:35:00|595.74|593.04|599.22|596.52|600.46|597.76|594.56|591.86|0
1743756000000|2025-04-04 08:40:00|599.12|596.42|598.14|595.44|600.33|597.63|594.43|591.73|0
1743756300000|2025-04-04 08:45:00|598.2|595.5|602.02|599.32|602.11|599.41|597.15|594.45|0
1743756600000|2025-04-04 08:50:00|601.33|598.63|602.23|599.53|604.25|601.55|599.57|596.87|0
1743756900000|2025-04-04 08:55:00|602.94|600.24|597.93|595.23|602.94|600.24|595.03|592.33|0
1743757200000|2025-04-04 09:00:00|599.34|596.64|595.97|593.27|600.18|597.48|593.02|590.32|0
1743757500000|2025-04-04 09:05:00|595.83|593.13|598.77|596.07|600.36|597.66|593.11|590.41|0
1743757800000|2025-04-04 09:10:00|599.13|596.43|597.16|594.46|599.93|597.23|594.77|592.07|0
1743758100000|2025-04-04 09:15:00|597.91|595.21|599.6|596.9|601.17|598.47|595.72|593.02|0
1743758400000|2025-04-04 09:20:00|599.68|596.98|598.2|595.5|601.61|598.91|597.43|594.73|0
1743758700000|2025-04-04 09:25:00|598.37|595.67|593.19|590.49|598.57|595.87|592.71|590.01|0
1743759000000|2025-04-04 09:30:00|593.4|590.7|597.93|595.23|598.51|595.81|591.02|588.32|0
1743759300000|2025-04-04 09:35:00|597.76|595.06|598.17|595.47|602.37|599.67|597.09|594.39|0
1743759600000|2025-04-04 09:40:00|597.93|595.23|598.31|595.61|602.48|599.78|597.4|594.7|0
1743759900000|2025-04-04 09:45:00|593.79|591.09|600.86|598.16|601.98|599.28|592.91|590.21|0
1743760200000|2025-04-04 09:50:00|600.68|597.98|597.11|594.41|601.09|598.39|595.98|593.28|0
1743760500000|2025-04-04 09:55:00|596.76|594.06|596.75|594.05|597.89|595.19|594.28|591.58|0
1743760800000|2025-04-04 10:00:00|596.92|594.22|598.46|595.76|602.14|599.44|596.7|594|0
1743761100000|2025-04-04 10:05:00|597.85|595.15|582.31|579.31|601.48|598.78|581.6|578.6|0
1743761400000|2025-04-04 10:10:00|582.48|579.48|578.84|575.24|587.51|584.51|577.29|574.29|0
1743761700000|2025-04-04 10:15:00|579.61|576.01|572.08|568.48|581.91|578.31|570.9|567.3|0
1743762000000|2025-04-04 10:20:00|571.99|568.39|563.76|558.76|572.54|568.94|549.43|544.43|0
1743762300000|2025-04-04 10:25:00|562.67|557.67|547.36|542.96|565.53|560.53|544.21|539.81|0
1743762600000|2025-04-04 10:30:00|546.62|542.22|549.84|545.44|562.17|557.77|545.77|541.37|0
1743762900000|2025-04-04 10:35:00|550.84|546.44|558.2|550.7|561.1|556.7|550.84|546.44|0
1743763200000|2025-04-04 10:40:00|558.12|550.62|548.71|542.21|558.42|550.92|545.54|538.04|0
1743763500000|2025-04-04 10:45:00|549.37|542.87|553.37|546.87|554.5|548|542.22|535.72|0
1743763800000|2025-04-04 10:50:00|550.51|544.01|538.98|532.48|553.78|547.28|534.48|527.98|0
1743764100000|2025-04-04 10:55:00|538.9|532.4|542.76|536.26|546.82|540.32|536.49|529.99|0
1743764400000|2025-04-04 11:00:00|543.01|536.51|546.86|540.36|550.34|543.84|542.68|536.18|0
1743764700000|2025-04-04 11:05:00|546.46|539.96|539.46|532.96|549.16|542.66|536.58|530.08|0
1743765000000|2025-04-04 11:10:00|539.63|533.13|537.55|531.05|544.46|537.96|535.08|528.58|0
1743765300000|2025-04-04 11:15:00|537.38|530.88|538.84|532.34|545.51|539.01|535.01|528.51|0
1743765600000|2025-04-04 11:20:00|538.92|532.42|539.01|531.01|539.86|533.36|532.16|525.66|0
1743765900000|2025-04-04 11:25:00|538.45|530.45|529.53|519.53|581.8|530.85|522.4|469.38|0
1743766200000|2025-04-04 11:30:00|528.9|518.9|534.23|524.23|534.23|524.23|517.33|507.33|0
1743766500000|2025-04-04 11:35:00|534.55|524.55|535.98|525.98|542.29|532.29|532.42|522.42|0
1743766800000|2025-04-04 11:40:00|536.38|526.38|522.06|512.06|536.71|526.71|521.74|511.74|0
1743767100000|2025-04-04 11:45:00|521.5|511.5|528.17|515.67|534.18|521.68|521.5|511.49|0
1743767400000|2025-04-04 11:50:00|528.09|515.59|535.8|523.3|535.8|523.3|528.09|515.59|0
1743767700000|2025-04-04 11:55:00|537.16|524.66|550.91|538.41|553.24|540.74|537|524.5|0
1743768000000|2025-04-04 12:00:00|550.74|538.24|544.81|532.31|552.39|539.89|541.04|528.54|0
1743768300000|2025-04-04 12:05:00|545.06|532.56|537.26|524.76|546.97|534.47|535.79|523.29|0
1743768600000|2025-04-04 12:10:00|538.55|526.05|550.04|537.54|550.53|538.03|536.08|523.58|0
1743768900000|2025-04-04 12:15:00|549.57|537.07|547.91|535.41|559.85|547.35|546.16|533.66|0
1743769200000|2025-04-04 12:20:00|547.58|535.08|539.03|526.53|551.15|538.65|537.73|525.23|0
1743769500000|2025-04-04 12:25:00|539.66|527.16|548.8|538.8|549.46|539.46|538.15|525.65|0
1743769800000|2025-04-04 12:30:00|548.18|538.18|558.73|548.73|563.69|553.69|540.48|530.48|0
1743770100000|2025-04-04 12:35:00|559.06|549.06|534.19|524.19|559.82|549.82|531.95|521.95|0
1743770400000|2025-04-04 12:40:00|535.12|525.12|554.46|544.46|554.46|544.46|532.52|522.52|0
1743770700000|2025-04-04 12:45:00|553.57|543.57|553.88|543.88|561.4|551.4|541.62|531.62|0
1743771000000|2025-04-04 12:50:00|553.39|543.39|549.75|539.75|555.8|545.8|540.46|530.46|0
1743771300000|2025-04-04 12:55:00|550.14|540.14|553.41|543.41|553.41|543.41|546.02|536.02|0
1743771600000|2025-04-04 13:00:00|554.33|544.33|559.25|549.25|561.11|551.11|551.05|541.05|0
1743771900000|2025-04-04 13:05:00|560.25|550.25|554.42|544.42|563.46|553.46|549.39|539.39|0
1743772200000|2025-04-04 13:10:00|554.67|544.67|547.24|537.24|555.8|545.8|546.35|536.35|0
1743772500000|2025-04-04 13:15:00|547.65|537.65|547.6|537.6|553.4|543.4|543.69|533.69|0
1743772800000|2025-04-04 13:20:00|548.84|538.84|547.84|538.34|551.42|541.42|540.91|530.91|0
1743773100000|2025-04-04 13:25:00|548.03|538.15|544.39|533.99|551.28|540.88|539.02|529.14|0
1743773400000|2025-04-04 13:30:00|544.19|534.19|545.16|537.66|559.3|549.3|536.13|528.63|0
1743773700000|2025-04-04 13:35:00|546.98|539.48|534.57|527.07|547.02|539.52|529.12|521.62|0
1743774000000|2025-04-04 13:40:00|533.42|525.92|525.65|518.15|535.1|527.6|518.24|510.74|0
1743774300000|2025-04-04 13:45:00|526.05|518.55|525.42|517.92|541.56|534.06|518.01|510.51|0
1743774600000|2025-04-04 13:50:00|525.34|517.84|521.27|513.77|536.94|529.44|521.27|513.77|0
1743774900000|2025-04-04 13:55:00|522.11|514.61|533.35|525.85|543.18|535.68|516.53|509.03|0
1743775200000|2025-04-04 14:00:00|533.02|525.52|528.47|520.97|533.53|526.03|523.91|516.41|0
1743775500000|2025-04-04 14:05:00|527.21|519.71|514.51|507.01|531.1|523.6|513.99|506.49|0
1743775800000|2025-04-04 14:10:00|514.18|506.68|507.89|500.39|514.7|507.2|504.3|496.8|0
1743776100000|2025-04-04 14:15:00|507.66|500.16|512.04|504.54|513.3|505.8|499.35|491.85|0
1743776400000|2025-04-04 14:20:00|511.48|503.98|503.92|496.42|514.98|507.48|499.5|492|0
1743776700000|2025-04-04 14:25:00|504|496.5|500.97|493.47|510.15|502.65|500.33|492.83|0
1743777000000|2025-04-04 14:30:00|500.03|492.53|497.1|489.6|509.15|501.65|496.76|489.26|0
1743777300000|2025-04-04 14:35:00|497.68|490.18|501.15|493.65|504.96|497.46|491.5|484|0
1743777600000|2025-04-04 14:40:00|500.84|493.34|492.25|484.75|501.5|494|491.39|483.89|0
1743777900000|2025-04-04 14:45:00|490.77|483.27|476.52|469.02|491.7|484.2|476.52|469.02|0
1743778200000|2025-04-04 14:50:00|476.37|468.87|493.89|486.39|499.24|491.74|470.38|462.88|0
1743778500000|2025-04-04 14:55:00|494.12|486.62|496.01|488.51|505.53|498.03|488.24|480.74|0
1743778800000|2025-04-04 15:00:00|493.34|485.84|520.09|512.59|523.03|515.53|492.01|484.51|0
1743779100000|2025-04-04 15:05:00|520.52|513.02|506.23|498.73|522.54|515.04|498.13|490.63|0
1743779400000|2025-04-04 15:10:00|506.63|499.13|518.49|510.99|525.87|518.37|503.8|496.3|0
1743779700000|2025-04-04 15:15:00|518.89|511.39|511.73|504.23|529.05|521.55|511.16|503.66|0
1743780000000|2025-04-04 15:20:00|511.4|503.9|519.3|511.8|523.17|515.67|508.81|501.31|0
1743780300000|2025-04-04 15:25:00|519.47|511.97|492.83|485.33|519.47|511.97|492.75|485.25|0
1743780600000|2025-04-04 15:30:00|493.14|485.64|494.93|487.43|504.44|496.94|491.08|483.58|0
1743780900000|2025-04-04 15:35:00|494.84|487.34|487.14|479.64|496.35|488.85|481.8|474.3|0
1743781200000|2025-04-04 15:40:00|486.98|479.48|494.27|486.77|497.7|490.2|484.21|476.71|0
1743781500000|2025-04-04 15:45:00|493.95|486.45|503.31|495.81|506.98|499.48|486.71|479.21|0
1743781800000|2025-04-04 15:50:00|503.79|496.29|497.39|489.89|509.99|502.49|492.74|485.24|0
1743782100000|2025-04-04 15:55:00|497.7|490.2|487.04|479.54|502.31|494.81|486.97|479.47|0
1743782400000|2025-04-04 16:00:00|487.13|479.63|489.13|481.63|499.44|491.94|486.66|479.16|0
1743782700000|2025-04-04 16:05:00|488.98|481.48|488.8|481.3|501.7|494.2|488.06|480.56|0
1743783000000|2025-04-04 16:10:00|488.17|480.67|493.95|486.45|499.41|491.91|487.13|479.63|0
1743783300000|2025-04-04 16:15:00|494.59|487.09|479.28|471.78|497.99|490.49|476.98|469.48|0
1743783600000|2025-04-04 16:20:00|479.21|471.71|477.36|469.86|484.01|476.51|472.67|465.17|0
1743783900000|2025-04-04 16:25:00|477.9|470.4|475.73|468.23|479.8|472.3|472.75|465.25|0
1743784200000|2025-04-04 16:30:00|474.81|467.31|471.03|463.53|477.72|470.22|470.99|463.49|0
1743784500000|2025-04-04 16:35:00|470.57|463.07|483.32|475.82|487.29|479.79|469.96|462.46|0
1743784800000|2025-04-04 16:40:00|483.94|476.44|476.19|468.69|487.85|480.35|475.43|467.93|0
1743785100000|2025-04-04 16:45:00|476.27|468.77|474.74|467.24|477.95|470.45|471.3|463.8|0
1743785400000|2025-04-04 16:50:00|474.28|466.78|475.83|468.33|479.72|472.22|470.39|462.89|0
1743785700000|2025-04-04 16:55:00|475.99|468.49|474.55|467.05|480.69|473.19|472.47|464.97|0
1743786000000|2025-04-04 17:00:00|474.31|466.81|476.77|469.27|482.51|475.01|469.44|461.94|0
1743786300000|2025-04-04 17:05:00|476.46|468.96|471.2|463.7|479.24|471.74|468.86|461.36|0
1743786600000|2025-04-04 17:10:00|471.42|463.92|462.79|455.29|472.63|465.13|460.53|453.03|0
1743786900000|2025-04-04 17:15:00|462.34|454.84|462.42|456.17|463.03|456.78|454.89|448.1|0
1743787200000|2025-04-04 17:20:00|462.65|456.4|469.18|462.93|469.74|463.49|460.67|454.42|0
1743787500000|2025-04-04 17:25:00|469.57|463.32|470.68|464.43|476.54|470.29|469.42|463.17|0
1743787800000|2025-04-04 17:30:00|470.22|463.97|471.29|465.04|474.15|467.9|462.25|456|0
1743788100000|2025-04-04 17:35:00|470.99|464.74|481.04|474.79|486.63|480.38|469.61|463.36|0
1743788400000|2025-04-04 17:40:00|480.26|474.01|478.58|472.33|486.42|480.17|477.74|471.49|0
1743788700000|2025-04-04 17:45:00|478.66|472.41|490.18|483.93|491.65|485.4|476.96|470.71|0
1743789000000|2025-04-04 17:50:00|489.79|483.54|483.93|477.68|490.64|484.39|480.95|474.7|0
1743789300000|2025-04-04 17:55:00|483.85|477.6|489.39|483.14|489.39|483.14|472.99|466.74|0
1743789600000|2025-04-04 18:00:00|489.55|483.3|491.75|485.5|496.43|490.18|489.47|483.22|0
1743789900000|2025-04-04 18:05:00|491.44|485.19|479.01|472.76|493.33|487.08|476.43|470.18|0
1743790200000|2025-04-04 18:10:00|478.85|472.6|472.48|466.23|480.61|474.36|472.01|465.76|0
1743790500000|2025-04-04 18:15:00|472.63|466.38|466.02|459.77|472.94|466.69|463.04|456.79|0
1743790800000|2025-04-04 18:20:00|466.32|460.07|462.06|455.81|468.29|462.04|460.78|454.53|0
1743791100000|2025-04-04 18:25:00|461.91|455.66|459.97|453.72|462.66|456.41|457.01|450.76|0
1743791400000|2025-04-04 18:30:00|459.52|453.27|458.36|452.11|462.75|456.5|454.72|448.47|0
1743791700000|2025-04-04 18:35:00|458.66|452.41|453.57|447.32|462.15|455.9|451.66|445.41|0
1743792000000|2025-04-04 18:40:00|453.42|447.17|447.56|441.31|456.25|450|446.01|439.76|0
1743792300000|2025-04-04 18:45:00|448.14|441.89|459.02|452.77|460.1|453.85|447.56|441.31|0
1743792600000|2025-04-04 18:50:00|459.32|453.07|460.56|454.31|463.05|456.8|454.39|448.14|0
1743792900000|2025-04-04 18:55:00|459.92|453.67|455.32|449.07|461.37|455.12|451.54|445.29|0
1743793200000|2025-04-04 19:00:00|455.02|448.77|454|447.75|460.34|454.09|449.2|442.95|0
1743793500000|2025-04-04 19:05:00|454.15|447.9|456.35|450.1|457.59|451.34|448.32|442.07|0
1743793800000|2025-04-04 19:10:00|456.95|450.7|468.96|462.71|472.08|465.83|454.68|448.43|0
1743794100000|2025-04-04 19:15:00|469.33|463.08|457.41|451.16|470.12|463.87|457.23|450.98|0
1743794400000|2025-04-04 19:20:00|457.71|451.46|479.22|472.97|479.22|472.97|457.26|451.01|0
1743794700000|2025-04-04 19:25:00|479.52|473.27|469.83|463.58|479.52|473.27|467.03|460.78|0
1743795000000|2025-04-04 19:30:00|468.39|462.14|484.52|478.27|484.93|478.68|466.12|459.87|0
1743795300000|2025-04-04 19:35:00|484.86|478.61|477.84|471.59|487.91|481.66|472.97|466.72|0
1743795600000|2025-04-04 19:40:00|478.3|472.05|479.08|472.83|481.23|474.98|472.98|466.73|0
1743795900000|2025-04-04 19:45:00|479.85|473.6|462.32|456.07|484.97|478.72|462.32|456.07|0
1743796200000|2025-04-04 19:50:00|462.47|456.22|450.59|444.34|463.32|457.07|445.45|439.2|0
1743796500000|2025-04-04 19:55:00|449.85|443.6|445.59|439.34|449.85|443.6|439.26|433.01|0
1743796800000|2025-04-04 20:00:00|445|438.75|437.21|430.96|447.57|441.32|432.44|426.19|0
1743797100000|2025-04-04 20:05:00|437.36|431.11|444.36|438.11|447.39|441.14|437.36|431.11|0
1743797400000|2025-04-04 20:10:00|444.95|438.7|443.32|437.07|446.61|440.36|434.68|428.43|0
1743985500000|2025-04-07 00:25:00|335.2|328.7|375.97|369.72|377.5|371|335.2|328.7|0
1743985800000|2025-04-07 00:30:00|376.3|370.05|370.22|363.97|377.55|371.3|369|362.75|0
1743986100000|2025-04-07 00:35:00|370.15|363.9|374.28|368.03|377.11|370.86|368.34|362.09|0
1743986400000|2025-04-07 00:40:00|374.35|368.1|366.31|360.06|374.35|368.1|365.55|359.3|0
1743986700000|2025-04-07 00:45:00|367.24|360.99|365.57|359.32|367.95|361.7|363.6|357.35|0
1743987000000|2025-04-07 00:50:00|365.7|359.45|370.05|363.8|371.64|365.39|364.62|358.37|0
1743987300000|2025-04-07 00:55:00|370.43|364.18|375.96|369.71|375.96|369.71|368.48|362.23|0
1743987600000|2025-04-07 01:00:00|374.48|368.23|373.4|367.15|383.12|376.87|372.88|366.63|0
1743987900000|2025-04-07 01:05:00|373.53|367.28|379.58|373.33|379.77|373.52|371.61|365.36|0
1743988200000|2025-04-07 01:10:00|379.63|373.38|386.33|380.08|388.79|382.54|378.22|371.97|0
1743988500000|2025-04-07 01:15:00|386.32|380.07|388.21|381.96|388.67|382.42|380.75|374.5|0
1743988800000|2025-04-07 01:20:00|388.08|381.83|396.67|390.42|397.17|390.92|386.53|380.28|0
1743989100000|2025-04-07 01:25:00|396.35|390.1|392.01|385.76|400.32|394.07|390.23|383.98|0
1743989400000|2025-04-07 01:30:00|391.61|385.36|388.91|382.66|395.73|389.48|388.63|382.38|0
1743989700000|2025-04-07 01:35:00|389.17|382.92|387.13|379.63|389.87|383.62|382.31|376.06|0
1743990000000|2025-04-07 01:40:00|386.74|379.24|386.38|377.63|392.42|384.29|382.72|375.22|0
1743990300000|2025-04-07 01:45:00|385.59|376.84|400.08|391.33|401.69|392.94|385.59|376.84|0
1743990600000|2025-04-07 01:50:00|399.15|390.4|406.21|397.46|408.49|399.74|397.94|389.19|0
1743990900000|2025-04-07 01:55:00|406.01|397.26|405.53|396.78|409.53|400.78|403.69|394.94|0
1743991200000|2025-04-07 02:00:00|404.9|396.15|405.43|396.68|409.22|400.47|399.92|391.17|0
1743991500000|2025-04-07 02:05:00|405.3|396.55|403.01|394.26|407.68|398.93|399.79|391.04|0
1743991800000|2025-04-07 02:10:00|402.45|393.7|404.31|395.56|404.71|395.96|398.61|389.86|0
1743992100000|2025-04-07 02:15:00|403.54|394.79|404.48|395.73|405.24|396.49|398.43|389.68|0
1743992400000|2025-04-07 02:20:00|403.72|394.97|394.65|385.9|404.66|395.91|391.38|382.63|0
1743992700000|2025-04-07 02:25:00|395.4|386.65|398.96|390.21|400.52|391.77|394.54|385.79|0
1743993000000|2025-04-07 02:30:00|399.16|390.41|403.08|394.33|404.62|395.87|396.56|387.81|0
1743993300000|2025-04-07 02:35:00|403.57|394.82|393.65|384.9|405.38|396.63|392.91|384.16|0
1743993600000|2025-04-07 02:40:00|393.54|384.79|396.89|388.14|400.99|392.24|392.94|384.19|0
1743993900000|2025-04-07 02:45:00|397|388.25|402.81|394.06|404.36|395.61|393.76|385.01|0
1743994200000|2025-04-07 02:50:00|402.32|393.57|397.6|388.85|404.3|395.55|397|388.25|0
1743994500000|2025-04-07 02:55:00|397.92|389.17|398.75|390|399.44|390.69|394.91|386.16|0
1743994800000|2025-04-07 03:00:00|397.99|389.24|395.45|386.7|399.36|390.61|390.45|381.7|0
1743995100000|2025-04-07 03:05:00|394.55|385.8|395.18|386.43|398.03|389.28|394.55|385.8|0
1743995400000|2025-04-07 03:10:00|395.61|386.86|392.81|384.06|396.58|387.83|387.74|378.99|0
1743995700000|2025-04-07 03:15:00|393.01|384.26|393.92|385.17|396.91|388.16|392.65|383.9|0
1743996000000|2025-04-07 03:20:00|393.82|385.07|390.66|381.91|395.44|386.69|388.67|379.92|0
1743996300000|2025-04-07 03:25:00|389.59|380.84|394.55|385.8|396.21|387.46|388.94|380.19|0
1743996600000|2025-04-07 03:30:00|395.03|386.28|387.05|378.3|397.25|388.5|382.56|373.81|0
1743996900000|2025-04-07 03:35:00|387.83|379.08|385.66|376.91|388.37|379.62|383.89|375.14|0
1743997200000|2025-04-07 03:40:00|386.27|377.52|392.18|383.43|392.88|384.13|386.27|377.52|0
1743997500000|2025-04-07 03:45:00|391.68|382.93|388.84|380.09|392.12|383.37|386.68|377.93|0
1743997800000|2025-04-07 03:50:00|389.26|380.51|390.36|381.61|394.29|385.54|388.94|380.19|0
1743998100000|2025-04-07 03:55:00|389.14|380.39|391.85|383.1|393.12|384.37|388.17|379.42|0
1743998400000|2025-04-07 04:00:00|392.1|383.35|396.85|388.1|397.86|389.11|390.56|381.81|0
1743998700000|2025-04-07 04:05:00|397.31|388.56|394.14|385.39|399.51|390.76|394.14|385.39|0
1743999000000|2025-04-07 04:10:00|393.95|385.2|391.1|382.35|396.21|387.46|389.83|381.08|0
1743999300000|2025-04-07 04:15:00|391.07|382.32|390.13|381.38|391.91|383.16|388.12|379.37|0
1743999600000|2025-04-07 04:20:00|389.96|381.21|388.86|380.11|393.65|384.9|387.89|379.14|0
1743999900000|2025-04-07 04:25:00|389.49|380.74|383.43|374.68|391.18|382.43|381.39|372.64|0
1744000200000|2025-04-07 04:30:00|383.4|374.65|383.89|375.14|384.84|376.09|380.25|371.5|0
1744000500000|2025-04-07 04:35:00|384.21|375.46|381.04|372.29|385.52|376.77|380.23|371.48|0
1744000800000|2025-04-07 04:40:00|380.98|372.23|378.4|369.65|381.99|373.24|377.18|368.43|0
1744001100000|2025-04-07 04:45:00|378.56|369.81|383.17|374.42|384.59|375.84|378.56|369.81|0
1744001400000|2025-04-07 04:50:00|383.43|374.68|383.47|374.72|386.96|378.21|382.65|373.9|0
1744001700000|2025-04-07 04:55:00|383.41|374.66|384.27|375.52|385.82|377.07|382.67|373.92|0
1744002000000|2025-04-07 05:00:00|385.23|376.48|384.82|376.07|388.1|379.35|380.91|372.16|0
1744002300000|2025-04-07 05:05:00|385.33|376.58|389.29|380.54|390.28|381.53|379.09|370.34|0
1744002600000|2025-04-07 05:10:00|389.68|380.93|390.03|381.28|393.11|384.36|387.77|379.02|0
1744002900000|2025-04-07 05:15:00|389.9|381.15|397.86|389.11|397.86|389.11|384.59|375.84|0
1744003200000|2025-04-07 05:20:00|398.2|389.45|393.35|384.6|400.78|392.03|393.35|384.6|0
1744003500000|2025-04-07 05:25:00|393.09|384.34|389.8|381.05|396.96|388.21|387.35|378.6|0
1744003800000|2025-04-07 05:30:00|388.89|380.14|385.92|377.17|392.01|383.26|384.35|375.6|0
1744004100000|2025-04-07 05:35:00|385.21|376.46|385.71|376.96|390.15|381.4|384.15|375.4|0
1744004400000|2025-04-07 05:40:00|385.97|377.22|384|375.25|387.27|378.52|381.65|372.9|0
1744004700000|2025-04-07 05:45:00|383.87|375.12|381.64|372.89|388.7|379.95|380.61|371.86|0
1744005000000|2025-04-07 05:50:00|381.51|372.76|380.17|371.42|383.33|374.58|378.37|369.62|0
1744005300000|2025-04-07 05:55:00|380.36|371.61|384.98|376.23|385.61|376.86|377.98|369.23|0
1744005600000|2025-04-07 06:00:00|385.05|376.3|389.37|380.62|389.84|381.09|382.21|373.46|0
1744005900000|2025-04-07 06:05:00|389.18|380.43|379.4|370.65|391.48|382.73|378.95|370.2|0
1744006200000|2025-04-07 06:10:00|379.53|370.78|377.59|368.84|380.49|371.74|375.85|367.1|0
1744006500000|2025-04-07 06:15:00|377.91|369.16|373.37|367.12|380.13|371.38|371.74|365.49|0
1744006800000|2025-04-07 06:20:00|373.88|367.63|374.33|368.08|374.46|368.21|368.66|362.41|0
1744007100000|2025-04-07 06:25:00|374.59|368.34|364.21|357.96|375.48|369.23|363.8|357.55|0
1744007400000|2025-04-07 06:30:00|364.34|358.09|367.48|361.23|367.48|361.23|363.14|356.89|0
1744007700000|2025-04-07 06:35:00|366.85|360.6|362.97|356.72|366.85|360.6|360.92|354.67|0
1744008000000|2025-04-07 06:40:00|363.9|357.65|355.34|349.09|364.15|357.9|353.49|347.24|0
1744008300000|2025-04-07 06:45:00|355.22|348.97|352.36|346.11|359.85|353.6|350.08|343.83|0
1744008600000|2025-04-07 06:50:00|352.49|346.24|353|346.75|354.66|348.41|351.01|344.76|0
1744008900000|2025-04-07 06:55:00|352.45|346.2|353.96|347.71|360.64|354.39|352.01|345.76|0
1744009200000|2025-04-07 07:00:00|353.53|347.28|345.66|338.16|357.69|350.19|343.12|335.62|0
1744009500000|2025-04-07 07:05:00|346.33|338.83|353.19|345.69|356.41|348.91|344.81|337.31|0
1744009800000|2025-04-07 07:10:00|352.89|345.39|359.06|351.56|361.63|354.13|351.28|343.78|0
1744010100000|2025-04-07 07:15:00|359.36|351.86|359.91|352.41|366.4|358.9|354.89|347.39|0
1744010400000|2025-04-07 07:20:00|359.72|352.22|350.52|343.02|359.97|352.47|349.06|341.56|0
1744010700000|2025-04-07 07:25:00|350.33|342.83|343.08|335.58|350.46|342.96|340.94|333.44|0
1744011000000|2025-04-07 07:30:00|342.9|335.4|344.74|337.24|347.49|339.99|338.34|330.84|0
1744011300000|2025-04-07 07:35:00|344.61|337.11|350.02|342.52|350.02|342.52|339.89|332.39|0
1744011600000|2025-04-07 07:40:00|349.9|342.4|342.32|334.82|351.52|344.02|342.07|334.57|0
1744011900000|2025-04-07 07:45:00|342.07|334.57|341.25|333.75|344.76|337.26|337.49|329.99|0
1744012200000|2025-04-07 07:50:00|341|333.5|346.22|338.72|346.59|339.09|338.06|330.56|0
1744012500000|2025-04-07 07:55:00|345.36|337.86|347.14|339.64|348.66|341.16|341.58|334.08|0
1744012800000|2025-04-07 08:00:00|347.2|339.7|365.37|357.87|368.69|361.19|345.19|337.69|0
1744013100000|2025-04-07 08:05:00|365.24|357.74|368.15|360.65|370.43|362.93|360.48|352.98|0
1744013400000|2025-04-07 08:10:00|367.77|360.27|362.7|355.2|369.12|361.62|356.9|349.4|0
1744013700000|2025-04-07 08:15:00|361.94|354.44|376.51|369.01|378.99|371.49|361.94|354.44|0
1744014000000|2025-04-07 08:20:00|376.71|369.21|374.98|367.48|378.07|370.57|369.11|361.61|0
1744014300000|2025-04-07 08:25:00|374.85|367.35|371.06|363.56|376.61|369.11|365.16|357.66|0
1744014600000|2025-04-07 08:30:00|370.55|363.05|372.6|365.1|374.48|366.98|362.65|355.15|0
1744014900000|2025-04-07 08:35:00|372.73|365.23|375.47|367.97|379.73|372.23|372.59|365.09|0
1744015200000|2025-04-07 08:40:00|375.6|368.1|373.98|367.48|379.15|371.65|373.69|366.92|0
1744015500000|2025-04-07 08:45:00|373.59|367.09|371.05|364.55|376.98|370.48|369.21|362.71|0
1744015800000|2025-04-07 08:50:00|370.92|364.42|367.65|361.15|376.11|369.61|367.65|361.15|0
1744016100000|2025-04-07 08:55:00|367.52|361.02|365.79|359.29|369.45|362.95|365.22|358.72|0
1744016400000|2025-04-07 09:00:00|365.15|358.65|364.34|357.84|369.18|362.68|363.15|356.65|0
1744016700000|2025-04-07 09:05:00|364.09|357.59|360.27|353.77|365.82|359.32|357.61|351.11|0
1744017000000|2025-04-07 09:10:00|360.4|353.9|360.56|354.06|365.5|359|359.48|352.98|0
1744017300000|2025-04-07 09:15:00|360.43|353.93|352.46|345.96|361.01|354.51|352.41|345.91|0
1744017600000|2025-04-07 09:20:00|352.27|345.77|348.54|342.04|354.65|348.15|348.05|341.55|0
1744017900000|2025-04-07 09:25:00|348.67|342.17|359.6|353.1|361.36|354.86|347.32|340.82|0
1744018200000|2025-04-07 09:30:00|359.47|352.97|366.79|360.29|367.29|360.79|358.13|351.63|0
1744018500000|2025-04-07 09:35:00|366.92|360.42|370.61|364.11|370.74|364.24|363.4|356.9|0
1744018800000|2025-04-07 09:40:00|371|364.5|369.46|362.96|371.41|364.91|367.03|360.53|0
1744019100000|2025-04-07 09:45:00|369.53|363.03|373.16|366.66|376.01|369.51|366.77|360.27|0
1744019400000|2025-04-07 09:50:00|373.3|366.8|373.67|367.17|375.34|368.84|371.38|364.88|0
1744019700000|2025-04-07 09:55:00|373.93|367.43|364.04|357.54|374.89|368.39|364.04|357.54|0
1744020000000|2025-04-07 10:00:00|365|358.5|376.8|370.3|381.78|375.28|361.07|354.57|0
1744020300000|2025-04-07 10:05:00|376.54|370.04|381.82|375.32|384.43|377.93|375.52|369.02|0
1744020600000|2025-04-07 10:10:00|381.69|375.19|385.26|378.76|387.72|381.22|380.55|374.05|0
1744020900000|2025-04-07 10:15:00|385.39|378.89|390.19|383.69|391.94|385.44|382.6|376.1|0
1744021200000|2025-04-07 10:20:00|390.33|383.83|393.81|387.31|396.4|389.9|388.34|381.84|0
1744021500000|2025-04-07 10:25:00|393.87|387.37|385.75|379.25|393.87|387.37|380.48|373.98|0
1744021800000|2025-04-07 10:30:00|385.69|379.19|390.1|383.6|391.69|385.19|379.82|373.32|0
1744022100000|2025-04-07 10:35:00|389.97|383.47|407.21|400.71|408.11|401.61|387.92|381.42|0
1744022400000|2025-04-07 10:40:00|406.93|400.43|407.8|401.3|410.04|403.54|396.35|389.85|0
1744022700000|2025-04-07 10:45:00|407.94|401.44|396.77|390.27|409.44|402.94|395.64|389.14|0
1744023000000|2025-04-07 10:50:00|396.71|390.21|393.8|387.3|400.98|394.48|389.47|382.97|0
1744023300000|2025-04-07 10:55:00|393.79|387.29|389.29|382.79|394.06|387.56|382.75|376.25|0
1744023600000|2025-04-07 11:00:00|389.22|382.72|396.29|389.79|396.46|389.96|384.57|378.07|0
1744023900000|2025-04-07 11:05:00|396.01|389.51|403.31|396.81|404.18|397.68|394.72|388.22|0
1744024200000|2025-04-07 11:10:00|403.72|397.22|400.26|393.76|406.46|399.96|397.34|390.84|0
1744024500000|2025-04-07 11:15:00|399.02|392.52|395.45|388.95|399.8|393.3|392.06|385.56|0
1744024800000|2025-04-07 11:20:00|395.12|388.62|394.08|387.58|400.73|394.23|392.08|385.58|0
1744025100000|2025-04-07 11:25:00|393.46|386.96|395.7|389.2|400.25|393.75|388.39|381.89|0
1744025400000|2025-04-07 11:30:00|395.29|388.79|387.49|380.99|397.49|390.99|385.01|378.51|0
1744025700000|2025-04-07 11:35:00|387.01|380.51|381.2|374.7|388.5|382|374.56|368.06|0
1744026000000|2025-04-07 11:40:00|381.6|375.1|378.95|372.45|385.4|378.9|378.47|371.97|0
1744026300000|2025-04-07 11:45:00|379.22|372.72|375.14|368.64|382.84|376.34|374.24|367.74|0
1744026600000|2025-04-07 11:50:00|374.88|368.38|374.67|368.17|378.15|371.65|370.85|364.35|0
1744026900000|2025-04-07 11:55:00|374.27|367.77|377.48|370.98|382.4|375.9|373.61|367.11|0
1744027200000|2025-04-07 12:00:00|377.82|371.32|378.32|371.82|388.91|382.41|377.15|370.65|0
1744027500000|2025-04-07 12:05:00|377.65|371.15|370.51|364.01|377.91|371.41|369.44|362.94|0
1744027800000|2025-04-07 12:10:00|370.58|364.08|372.5|366|372.58|366.08|366.11|359.61|0
1744028100000|2025-04-07 12:15:00|373.09|366.59|366.66|360.16|374.47|367.97|366.06|359.56|0
1744028400000|2025-04-07 12:20:00|366.6|360.1|373.97|367.47|374.1|367.6|366.2|359.7|0
1744028700000|2025-04-07 12:25:00|374.04|367.54|391.59|385.09|395.4|388.9|371.15|364.65|0
1744029000000|2025-04-07 12:30:00|391.9|385.4|389.56|383.06|400.36|393.86|384.21|377.71|0
1744029300000|2025-04-07 12:35:00|388.95|382.45|383.34|376.84|391.24|384.74|380.95|374.45|0
1744029600000|2025-04-07 12:40:00|383.88|377.38|377.58|371.08|384.84|378.34|374.85|368.35|0
1744029900000|2025-04-07 12:45:00|376.91|370.41|379.63|373.13|396.53|390.03|365.57|359.07|0
1744030200000|2025-04-07 12:50:00|379.1|372.6|390.24|383.74|394.39|387.89|378.49|371.99|0
1744030500000|2025-04-07 12:55:00|391.2|384.7|391.24|384.74|398.14|391.64|387.83|381.33|0
1744030800000|2025-04-07 13:00:00|390.97|384.47|376.55|370.05|390.97|384.47|375.63|369.13|0
1744031100000|2025-04-07 13:05:00|376.62|370.12|371.7|365.2|382.18|375.68|370.48|363.98|0
1744031400000|2025-04-07 13:10:00|371.76|365.26|374.05|367.55|378.87|372.37|367.8|361.3|0
1744031700000|2025-04-07 13:15:00|374.45|367.95|368.54|362.04|374.65|368.15|365.47|358.97|0
1744032000000|2025-04-07 13:20:00|368.68|362.18|364.35|357.85|372.07|365.57|364.35|357.85|0
1744032300000|2025-04-07 13:25:00|364.61|356.41|352.57|345.81|368.56|361.8|352.57|345.81|0
1744032600000|2025-04-07 13:30:00|353.88|347.38|350.27|343.77|359.96|353.46|342.96|336.46|0
1744032900000|2025-04-07 13:35:00|351.48|344.98|341.28|334.78|352.7|346.2|331.5|325|0
1744033200000|2025-04-07 13:40:00|341.22|334.72|335.93|329.93|343.19|336.69|326.69|320.69|0
1744033500000|2025-04-07 13:45:00|336.42|330.42|350.19|344.19|357.16|351.16|331.96|325.96|0
1744033800000|2025-04-07 13:50:00|349.93|343.93|372.35|366.35|373.67|367.67|348.19|342.19|0
1744034100000|2025-04-07 13:55:00|372.54|366.54|389.49|383.49|393.52|387.52|367.98|361.98|0
1744034400000|2025-04-07 14:00:00|388.81|382.81|385.96|379.96|399.22|393.22|377.31|371.31|0
1744034700000|2025-04-07 14:05:00|385.56|379.56|384.31|378.31|396.3|390.3|381.3|375.3|0
1744035000000|2025-04-07 14:10:00|384.92|378.92|484.02|475.27|501.97|493.22|286.05|277.3|0
1744035300000|2025-04-07 14:15:00|484.88|476.13|483.75|475|536.6|527.85|462.96|454.21|0
1744035600000|2025-04-07 14:20:00|473.1|464.35|411.44|402.69|475.66|466.91|400.69|391.94|0
1744035900000|2025-04-07 14:25:00|410.96|402.21|409.09|400.34|440.18|431.43|398.89|390.14|0
1744036200000|2025-04-07 14:30:00|404.63|395.88|400.04|391.29|443.08|434.33|391.94|383.19|0
1744036500000|2025-04-07 14:35:00|398.78|390.03|385.06|376.31|410.06|401.31|380.22|371.47|0
1744036800000|2025-04-07 14:40:00|383.65|374.9|418.58|409.83|420.55|411.8|383.65|374.9|0
1744037100000|2025-04-07 14:45:00|417.73|408.98|418.45|409.7|428.12|419.37|403.14|394.39|0
1744037400000|2025-04-07 14:50:00|418.17|409.42|456.38|447.63|461.35|452.6|413.8|405.05|0
1744037700000|2025-04-07 14:55:00|456.83|448.08|446.03|439.03|458.17|449.42|438.53|429.78|0
1744038000000|2025-04-07 15:00:00|444.71|437.71|455.56|448.56|465.98|458.98|437.95|430.95|0
1744038300000|2025-04-07 15:05:00|455.11|448.11|422.15|415.15|455.11|448.11|421|414|0
1744038600000|2025-04-07 15:10:00|422.57|415.57|397.13|390.13|434.94|427.94|385.47|378.47|0
1744038900000|2025-04-07 15:15:00|393.98|386.98|406.18|399.18|410.49|403.49|377.07|370.07|0
1744039200000|2025-04-07 15:20:00|405.01|398.01|385.08|378.08|418.05|411.05|384.68|377.68|0
1744039500000|2025-04-07 15:25:00|385.75|378.75|385.37|378.37|394.25|387.25|382.88|375.88|0
1744039800000|2025-04-07 15:30:00|384.77|377.77|398.93|391.93|402.56|395.56|384.77|377.77|0
1744040100000|2025-04-07 15:35:00|399.55|392.55|411.18|404.18|420.57|413.57|399.55|392.55|0
1744040400000|2025-04-07 15:40:00|408.31|401.31|434.28|427.28|435.08|428.08|408.31|401.31|0
1744040700000|2025-04-07 15:45:00|432.19|425.19|427.24|420.24|433.49|426.49|416.79|409.79|0
1744041000000|2025-04-07 15:50:00|428.24|421.24|409.55|402.55|432.3|425.3|409.55|402.55|0
1744041300000|2025-04-07 15:55:00|409.69|402.69|411.31|404.31|421.58|414.58|408.99|401.99|0
1744041600000|2025-04-07 16:00:00|411.11|404.11|407.77|400.77|412.29|405.29|402.5|395.5|0
1744041900000|2025-04-07 16:05:00|409.16|402.16|398.08|391.08|409.16|402.16|396.08|389.08|0
1744042200000|2025-04-07 16:10:00|398.14|391.14|402.84|395.84|407.82|400.82|391.65|384.65|0
1744042500000|2025-04-07 16:15:00|402.7|395.7|403.41|397.16|406.61|400.36|392.62|386.37|0
1744042800000|2025-04-07 16:20:00|403|396.75|402.4|396.15|406.8|400.55|390.9|384.65|0
1744043100000|2025-04-07 16:25:00|401.71|395.46|414.43|408.18|417.25|411|401.71|395.46|0
1744043400000|2025-04-07 16:30:00|414.29|408.04|420.73|414.48|426.05|419.8|410.72|404.47|0
1744043700000|2025-04-07 16:35:00|421.29|415.04|414.04|407.79|421.29|415.04|413.05|406.8|0
1744044000000|2025-04-07 16:40:00|414.38|408.13|408.16|401.91|419.83|413.58|403.04|396.79|0
1744044300000|2025-04-07 16:45:00|406.09|399.84|403.18|396.93|407.06|400.81|397.23|390.98|0
1744044600000|2025-04-07 16:50:00|404.69|398.44|407.28|401.03|408.35|402.1|398.94|392.69|0
1744044900000|2025-04-07 16:55:00|407.42|401.17|398.47|392.22|409.74|403.49|393.7|387.45|0
1744045200000|2025-04-07 17:00:00|398.27|392.02|403.22|396.97|436.1|429.85|385.45|379.2|0
1744045500000|2025-04-07 17:05:00|402.26|396.01|406.85|400.6|409.75|403.5|397.82|391.57|0
1744045800000|2025-04-07 17:10:00|407.19|400.94|427.2|420.95|428.34|422.09|403.11|396.86|0
1744046100000|2025-04-07 17:15:00|427.13|420.88|433.9|427.65|438.86|432.61|422.31|416.06|0
1744046400000|2025-04-07 17:20:00|434.04|427.79|435.66|429.41|440.93|434.68|429.11|422.86|0
1744046700000|2025-04-07 17:25:00|435.8|429.55|447.13|440.88|450.17|443.92|430.51|424.26|0
1744047000000|2025-04-07 17:30:00|446.98|440.73|438.02|431.77|446.98|440.73|428.89|422.64|0
1744047300000|2025-04-07 17:35:00|439.82|433.57|450.45|444.2|450.91|444.66|436.36|430.11|0
1744047600000|2025-04-07 17:40:00|449.86|443.61|454.47|448.22|455.57|449.32|440.37|434.12|0
1744047900000|2025-04-07 17:45:00|454.02|447.77|457.06|450.81|466.42|460.17|283.29|277.04|0
1744048200000|2025-04-07 17:50:00|457.61|451.36|456.92|450.67|463.71|457.46|450.57|444.32|0
1744048500000|2025-04-07 17:55:00|457.17|450.92|466.09|459.84|467.37|461.12|449.73|443.48|0
1744048800000|2025-04-07 18:00:00|466.69|460.44|460.56|454.31|470.51|464.26|456.65|450.4|0
1744049100000|2025-04-07 18:05:00|460.84|454.59|454.41|448.16|461.36|455.11|447.01|440.76|0
1744049400000|2025-04-07 18:10:00|453.89|447.64|450.17|445.17|464.83|458.58|445.7|439.45|0
1744049700000|2025-04-07 18:15:00|449.65|444.65|465.61|460.61|470.41|465.41|448.54|443.54|0
1744050000000|2025-04-07 18:20:00|467.71|462.71|464.8|459.8|472.77|467.77|458.14|453.14|0
1744050300000|2025-04-07 18:25:00|465.18|460.18|443.08|438.08|465.76|460.76|440.23|435.23|0
1744050600000|2025-04-07 18:30:00|443.44|438.44|447.85|442.85|450.65|445.65|442.76|437.76|0
1744050900000|2025-04-07 18:35:00|447.12|442.12|457.79|452.79|459.53|454.53|445.22|440.22|0
1744051200000|2025-04-07 18:40:00|457.64|452.64|451.86|446.86|461.68|456.68|449.64|444.64|0
1744051500000|2025-04-07 18:45:00|452.37|447.37|449.43|444.43|457.47|452.47|441.76|436.76|0
1744051800000|2025-04-07 18:50:00|449.14|444.14|435.01|430.01|449.8|444.8|432.36|427.36|0
1744052100000|2025-04-07 18:55:00|434|429|432.05|427.05|436.3|431.3|426.9|421.9|0
1744052400000|2025-04-07 19:00:00|432.13|427.13|434.48|429.48|448.84|443.84|430.55|425.55|0
1744052700000|2025-04-07 19:05:00|434.12|429.12|423.96|418.96|437.04|432.04|422.39|417.39|0
1744053000000|2025-04-07 19:10:00|422.68|417.68|425.68|420.68|427.98|422.98|419.59|414.59|0
1744053300000|2025-04-07 19:15:00|425.75|420.75|437.82|432.82|440.93|435.93|417.29|412.29|0
1744053600000|2025-04-07 19:20:00|437.75|432.75|426.61|421.61|439.86|434.86|424.15|419.15|0
1744053900000|2025-04-07 19:25:00|426.54|421.54|418.16|413.16|430.27|425.27|417.81|412.81|0
1744054200000|2025-04-07 19:30:00|418.38|413.38|442.11|437.11|448.91|443.91|418.38|413.38|0
1744054500000|2025-04-07 19:35:00|442.54|437.54|438.42|433.42|450.33|445.33|432.05|427.05|0
1744054800000|2025-04-07 19:40:00|438.2|433.2|422.87|417.87|439.41|434.41|422.19|417.19|0
1744055100000|2025-04-07 19:45:00|422.45|417.45|426.8|421.8|431.43|426.43|421.27|416.27|0
1744055400000|2025-04-07 19:50:00|420.94|415.94|434.92|429.92|435.5|430.5|419.79|414.79|0
1744055700000|2025-04-07 19:55:00|437.88|432.88|440.7|435.7|445.58|440.58|435.83|430.83|0
1744056000000|2025-04-07 20:00:00|440.41|435.41|459.64|454.64|460.23|455.23|440.41|435.41|0
1744056300000|2025-04-07 20:05:00|459.94|454.94|460.15|455.15|465.68|460.68|455.22|450.22|0
1744056600000|2025-04-07 20:10:00|460.3|455.3|459.55|454.55|467.07|462.07|458.03|453.03|0
1744056900000|2025-04-07 20:15:00|459.4|454.4|464.79|459.79|468.73|463.73|459.05|454.05|0
1744057200000|2025-04-07 20:20:00|464.94|459.94|458.92|453.92|466.52|461.52|457.74|452.74|0
1744057500000|2025-04-07 20:25:00|458.78|453.78|457.35|452.35|460.03|455.03|454.04|449.04|0
1744057800000|2025-04-07 20:30:00|457.5|452.5|457.75|452.75|459.64|454.64|456.27|451.27|0
1744058100000|2025-04-07 20:35:00|457.9|452.9|454.4|449.4|459.07|454.07|453.65|448.65|0
1744058400000|2025-04-07 20:40:00|454.7|449.7|458.46|453.46|459.41|454.41|453.75|448.75|0
1744058700000|2025-04-07 20:45:00|458.31|453.31|455.17|450.17|458.31|453.31|453.43|448.43|0
1744059000000|2025-04-07 20:50:00|454.87|449.87|456.78|451.78|456.93|451.93|453.4|448.4|0
1744059300000|2025-04-07 20:55:00|456.88|451.68|454.65|449.45|456.88|451.68|454.08|448.88|0
1744059600000|2025-04-07 21:00:00|454.87|449.67|454.46|449.26|455.08|449.88|454.24|449.04|0
1744059900000|2025-04-07 21:05:00|455.1|449.9|455.81|450.61|455.92|450.72|455.1|449.9|0
1744060200000|2025-04-07 21:10:00|455.53|450.33|456.64|451.44|457.42|452.22|455.53|450.33|0
1744060500000|2025-04-07 21:15:00|456.96|451.76|457.63|452.43|457.63|452.43|456.64|451.44|0
1744060800000|2025-04-07 21:20:00|457.57|452.37|457.15|451.95|457.7|452.5|457.08|451.88|0
1744061100000|2025-04-07 21:25:00|457.17|451.97|457.34|452.14|457.34|452.14|456.99|451.79|0
1744061400000|2025-04-07 21:30:00|457.43|452.23|457.44|452.24|457.73|452.53|457.12|451.92|0
1744061700000|2025-04-07 21:35:00|457.47|452.27|457.98|452.78|457.98|452.78|457.22|452.02|0
1744062000000|2025-04-07 21:40:00|457.92|452.72|459.05|453.85|459.07|453.87|457.92|452.72|0
1744062300000|2025-04-07 21:45:00|459.15|453.95|457.49|452.29|459.15|453.95|457.4|452.2|0
1744062600000|2025-04-07 21:50:00|457.6|452.4|458.55|453.35|458.81|453.61|457.56|452.36|0
1744062900000|2025-04-07 21:55:00|458.94|453.74|458.56|453.36|459.43|454.23|457.49|452.29|0
1744063200000|2025-04-07 22:00:00|458.58|453.38|457.42|452.22|461.2|456|455.21|450.01|0
1744063500000|2025-04-07 22:05:00|457.5|452.3|460.08|454.88|461.5|456.3|457.5|452.3|0
1744063800000|2025-04-07 22:10:00|460.38|455.18|461.94|456.74|463.05|457.85|460.23|455.03|0
1744064100000|2025-04-07 22:15:00|462.01|456.81|461.71|456.51|463.72|458.52|460.82|455.62|0
1744064400000|2025-04-07 22:20:00|461.41|456.21|464.68|459.48|464.76|459.56|460.22|455.02|0
1744064700000|2025-04-07 22:25:00|464.61|459.41|465.35|460.15|465.42|460.22|462.44|457.24|0
1744065000000|2025-04-07 22:30:00|465.27|460.07|463.78|458.58|466.39|461.19|463.63|458.43|0
1744065300000|2025-04-07 22:35:00|463.63|458.43|464.67|459.47|464.97|459.77|461.55|456.35|0
1744065600000|2025-04-07 22:40:00|464.74|459.54|465.71|460.51|466.38|461.18|463.11|457.91|0
1744065900000|2025-04-07 22:45:00|465.41|460.21|465.4|460.2|465.93|460.73|463.47|458.27|0
1744066200000|2025-04-07 22:50:00|465.48|460.28|467.42|462.22|467.42|462.22|465.48|460.28|0
1744066500000|2025-04-07 22:55:00|467.34|462.14|469.73|464.53|469.81|464.61|467.19|461.99|0
1744066800000|2025-04-07 23:00:00|469.81|464.61|472.06|466.86|472.21|467.01|469.13|463.93|0
1744067100000|2025-04-07 23:05:00|472.13|466.93|474.38|469.18|475.21|470.01|470.7|465.5|0
1744067400000|2025-04-07 23:10:00|474.46|469.26|476.34|471.14|476.42|471.22|474.46|469.26|0
1744067700000|2025-04-07 23:15:00|477.39|472.19|473.47|468.27|477.39|472.19|471.97|466.77|0
1744068000000|2025-04-07 23:20:00|473.62|468.42|472.79|467.59|476.41|471.21|472.26|467.06|0
1744068300000|2025-04-07 23:25:00|472.86|467.66|474.06|468.86|474.52|469.32|471.36|466.16|0
1744068600000|2025-04-07 23:30:00|474.44|469.24|471.58|466.38|475.42|470.22|471.51|466.31|0
1744068900000|2025-04-07 23:35:00|471.51|466.31|470.6|465.4|473.69|468.49|470.01|464.81|0
1744069200000|2025-04-07 23:40:00|470.45|465.25|470.68|465.48|470.68|465.48|468.65|463.45|0
1744069500000|2025-04-07 23:45:00|471.05|465.85|472.7|467.5|475.41|470.21|469.4|464.2|0
1744069800000|2025-04-07 23:50:00|472.62|467.42|470.14|464.94|475.1|469.9|469.69|464.49|0
1744070100000|2025-04-07 23:55:00|469.84|464.64|472.54|467.34|474.95|469.75|469.17|463.97|0
1744070400000|2025-04-08 00:00:00|471.34|466.14|470.28|465.08|471.34|466.14|466.1|460.9|0
1744070700000|2025-04-08 00:05:00|471.03|465.83|475.69|470.49|476.22|471.02|468.79|463.59|0
1744071000000|2025-04-08 00:10:00|476.07|470.87|484.71|479.51|485.39|480.19|475.99|470.79|0
1744071300000|2025-04-08 00:15:00|484.63|479.43|478.24|473.24|484.7|479.53|475.26|470.26|0
1744071600000|2025-04-08 00:20:00|478.76|473.76|475.68|470.68|479.64|474.64|475.15|470.15|0
1744071900000|2025-04-08 00:25:00|475.83|470.83|477.69|472.69|479.07|474.07|474.87|469.87|0
1744072200000|2025-04-08 00:30:00|477.51|472.51|478.8|473.8|479.03|474.03|474.11|469.11|0
1744072500000|2025-04-08 00:35:00|478.83|473.83|478.73|473.73|479.7|474.7|476.37|471.37|0
1744072800000|2025-04-08 00:40:00|478.62|473.62|476.3|471.3|480.41|475.41|475.92|470.92|0
1744073100000|2025-04-08 00:45:00|476.27|471.27|476.24|471.24|478.13|473.13|472.96|467.96|0
1744073400000|2025-04-08 00:50:00|476.25|471.25|477.06|472.06|477.21|472.21|472.7|467.7|0
1744073700000|2025-04-08 00:55:00|477.46|472.46|463.87|458.87|478.31|473.31|462.71|457.71|0
1744074000000|2025-04-08 01:00:00|463.8|458.8|461.22|456.22|466.32|461.32|455.99|450.99|0
1744074300000|2025-04-08 01:05:00|461.61|456.61|467.06|462.06|467.73|462.73|460.42|455.42|0
1744074600000|2025-04-08 01:10:00|466.6|461.6|469.52|464.52|474.46|469.46|465.77|460.77|0
1744074900000|2025-04-08 01:15:00|469.62|464.62|465.5|460.5|470.4|465.4|462.73|457.73|0
1744075200000|2025-04-08 01:20:00|465.17|460.17|469.87|464.87|470.66|465.66|464.13|459.13|0
1744075500000|2025-04-08 01:25:00|470.07|465.07|468.95|463.95|472.6|467.6|468.45|463.45|0
1744075800000|2025-04-08 01:30:00|469.4|464.4|472.67|467.67|474.73|469.73|467.19|462.19|0
1744076100000|2025-04-08 01:35:00|472.48|467.48|482.24|477.24|483.11|478.11|472.4|467.4|0
1744076400000|2025-04-08 01:40:00|482.37|477.37|488.33|483.33|489.17|484.17|482.37|477.37|0
1744076700000|2025-04-08 01:45:00|487.61|482.61|488.38|483.38|488.78|483.78|485.31|480.31|0
1744077000000|2025-04-08 01:50:00|488.23|483.23|489.29|484.29|491.64|486.64|486.61|481.61|0
1744077300000|2025-04-08 01:55:00|489.26|484.26|491|486|492.51|487.51|488.8|483.8|0
1744077600000|2025-04-08 02:00:00|490.92|485.92|488.49|483.49|491.78|486.78|486.71|481.71|0
1744077900000|2025-04-08 02:05:00|488.25|483.25|486.2|481.2|488.51|483.51|484.21|479.21|0
1744078200000|2025-04-08 02:10:00|485.88|480.88|489.43|484.43|489.8|484.8|485.73|480.73|0
1744078500000|2025-04-08 02:15:00|489.91|484.91|489.11|484.11|490.48|485.48|487.7|482.7|0
1744078800000|2025-04-08 02:20:00|489.24|484.24|489.7|484.7|490.19|485.19|486.74|481.74|0
1744079100000|2025-04-08 02:25:00|489.54|484.54|489.75|484.75|489.99|484.99|488.17|483.17|0
1744079400000|2025-04-08 02:30:00|489.52|484.52|489.66|484.66|490.17|485.17|487.46|482.46|0
1744079700000|2025-04-08 02:35:00|489.5|484.5|488.74|483.74|489.93|484.93|487.69|482.69|0
1744080000000|2025-04-08 02:40:00|488.57|483.57|487.94|482.94|488.96|483.96|485.68|480.68|0
1744080300000|2025-04-08 02:45:00|488.2|483.2|487.87|482.87|488.81|483.81|486.63|481.63|0
1744080600000|2025-04-08 02:50:00|488.29|483.29|488.3|483.3|488.83|483.83|487.2|482.2|0
1744080900000|2025-04-08 02:55:00|488.18|483.18|486.12|481.12|488.79|483.79|485.73|480.73|0
1744081200000|2025-04-08 03:00:00|486.24|481.24|487.39|482.39|487.64|482.64|484.58|479.58|0
1744081500000|2025-04-08 03:05:00|487.31|482.31|487.03|482.03|487.9|482.9|485.52|480.52|0
1744081800000|2025-04-08 03:10:00|487.19|482.19|485.41|480.41|488.14|483.14|484.11|479.11|0
1744082100000|2025-04-08 03:15:00|485.43|480.43|481.73|476.73|485.51|480.51|480.47|475.47|0
1744082400000|2025-04-08 03:20:00|481.8|476.8|483.05|478.05|485.03|480.03|481.41|476.41|0
1744082700000|2025-04-08 03:25:00|483.23|478.23|483.29|478.29|483.87|478.87|481.45|476.45|0
1744083000000|2025-04-08 03:30:00|483.25|478.25|484.08|479.08|484.6|479.6|481.7|476.7|0
1744083300000|2025-04-08 03:35:00|484.14|479.14|482.16|477.16|484.14|479.14|480.31|475.31|0
1744083600000|2025-04-08 03:40:00|481.76|476.76|479.43|474.43|482.23|477.23|478.74|473.74|0
1744083900000|2025-04-08 03:45:00|479.21|474.21|478.33|473.33|481.2|476.2|477.71|472.71|0
1744084200000|2025-04-08 03:50:00|478.24|473.24|479.18|474.18|479.18|474.18|476.87|471.87|0
1744084500000|2025-04-08 03:55:00|478.9|473.9|481.16|476.16|481.38|476.38|477.97|472.97|0
1744084800000|2025-04-08 04:00:00|481.23|476.23|481.49|476.49|482.86|477.86|479.57|474.57|0
1744085100000|2025-04-08 04:05:00|481.36|476.36|479.39|474.39|481.54|476.54|478.8|473.8|0
1744085400000|2025-04-08 04:10:00|479.69|474.69|481.55|476.55|482.22|477.22|479.69|474.69|0
1744085700000|2025-04-08 04:15:00|481.62|476.62|480.3|475.3|481.7|476.7|479.49|474.49|0
1744086000000|2025-04-08 04:20:00|480.45|475.45|478.86|473.86|481.34|476.34|478.86|473.86|0
1744086300000|2025-04-08 04:25:00|479.01|474.01|478.07|473.07|480.02|475.02|477.36|472.36|0
1744086600000|2025-04-08 04:30:00|477.92|472.92|476.5|471.5|478.92|473.92|475.13|470.13|0
1744086900000|2025-04-08 04:35:00|476.04|471.04|475.89|470.89|476.18|471.18|473.75|468.75|0
1744087200000|2025-04-08 04:40:00|475.82|470.82|474.73|469.73|476.27|471.27|473.98|468.98|0
1744087500000|2025-04-08 04:45:00|474.81|469.81|472.11|467.11|475.13|470.13|471.01|466.01|0
1744087800000|2025-04-08 04:50:00|472.26|467.26|474.51|469.51|474.74|469.74|471.67|466.67|0
1744088100000|2025-04-08 04:55:00|474.66|469.66|479.88|474.88|480.03|475.03|474.56|469.56|0
1744088400000|2025-04-08 05:00:00|479.8|474.8|473.07|468.07|480.48|475.48|472.77|467.77|0
1744088700000|2025-04-08 05:05:00|473.6|468.6|471.46|466.46|473.67|468.67|470.29|465.29|0
1744089000000|2025-04-08 05:10:00|471.69|466.69|469.17|464.17|473.09|468.09|467.83|462.83|0
1744089300000|2025-04-08 05:15:00|468.79|463.79|469.15|464.15|470.88|465.88|466.71|461.71|0
1744089600000|2025-04-08 05:20:00|469.3|464.3|471.43|467.68|472.97|468.4|469.28|464.28|0
1744089900000|2025-04-08 05:25:00|471.58|467.83|470.17|466.42|472.32|468.57|469.51|465.76|0
1744090200000|2025-04-08 05:30:00|470.02|466.27|472.47|468.72|476.15|472.4|470.02|466.27|0
1744090500000|2025-04-08 05:35:00|473|469.25|478.7|474.95|479.71|475.96|472.62|468.87|0
1744090800000|2025-04-08 05:40:00|478.54|474.79|473.56|469.81|480.27|476.52|473.49|469.74|0
1744091100000|2025-04-08 05:45:00|473.94|470.19|473.22|469.47|475.3|471.55|472.09|468.34|0
1744091400000|2025-04-08 05:50:00|472.82|469.07|476.07|472.32|476.86|473.11|471.42|467.67|0
1744091700000|2025-04-08 05:55:00|476.45|472.7|477.92|474.17|479.13|475.38|475.95|472.2|0
1744092000000|2025-04-08 06:00:00|477.85|474.1|475.38|471.63|477.85|474.1|473.55|469.8|0
1744092300000|2025-04-08 06:05:00|475.15|471.4|477.34|473.59|479.6|475.85|475.15|471.4|0
1744092600000|2025-04-08 06:10:00|477.42|473.67|473.84|470.09|479.21|475.46|473.54|469.79|0
1744092900000|2025-04-08 06:15:00|473.92|470.17|472.61|468.86|475.91|472.16|471.56|467.81|0
1744093200000|2025-04-08 06:20:00|472.23|468.48|475.81|472.06|476.1|472.35|471.42|467.67|0
1744093500000|2025-04-08 06:25:00|475.36|471.61|474.39|470.64|476.27|472.52|471.84|468.09|0
1744093800000|2025-04-08 06:30:00|474.16|470.41|474.34|470.59|476.11|472.36|473.1|469.35|0
1744094100000|2025-04-08 06:35:00|474.19|470.44|478.17|474.42|478.25|474.5|473.14|469.39|0
1744094400000|2025-04-08 06:40:00|478.02|474.27|482.77|479.02|482.77|479.02|477.45|473.7|0
1744094700000|2025-04-08 06:45:00|483.07|479.32|484.34|480.59|484.81|481.06|482.03|478.28|0
1744095000000|2025-04-08 06:50:00|484.49|480.74|480.66|476.91|485.64|481.89|479.62|475.87|0
1744095300000|2025-04-08 06:55:00|480.59|476.84|482.77|479.02|482.85|479.1|478.08|474.33|0
1744095600000|2025-04-08 07:00:00|481.4|477.65|483.62|479.37|485.3|481.05|476.81|473.06|0
1744095900000|2025-04-08 07:05:00|483.08|478.83|480.2|475.95|484.53|480.28|477.02|472.77|0
1744096200000|2025-04-08 07:10:00|480.59|476.34|483.5|479.25|484.35|480.1|477.93|473.68|0
1744096500000|2025-04-08 07:15:00|483.73|479.48|484.41|480.16|486.28|482.03|481.9|477.65|0
1744096800000|2025-04-08 07:20:00|484.1|479.85|487.64|483.39|489.16|484.91|483.94|479.69|0
1744097100000|2025-04-08 07:25:00|487.56|483.31|492.4|488.15|493.69|489.44|487.56|483.31|0
1744097400000|2025-04-08 07:30:00|491.71|487.46|487.4|483.15|491.71|487.46|483.95|479.7|0
1744097700000|2025-04-08 07:35:00|487.32|483.07|484.22|479.97|488.28|484.03|484.22|479.97|0
1744098000000|2025-04-08 07:40:00|484.15|479.9|486.96|482.71|487.3|483.05|483.5|479.25|0
1744098300000|2025-04-08 07:45:00|487.04|482.79|482.04|478.29|488.1|483.85|479.23|475.48|0
1744098600000|2025-04-08 07:50:00|481.96|478.21|486.58|482.83|486.7|482.95|480.68|476.93|0
1744098900000|2025-04-08 07:55:00|486.42|482.67|489.41|485.66|489.61|485.86|485.45|481.7|0
1744099200000|2025-04-08 08:00:00|489.88|486.13|488.03|484.28|490.41|486.66|486.76|483.01|0
1744099500000|2025-04-08 08:05:00|488.41|484.66|481.97|478.22|488.7|484.95|480.27|476.52|0
1744099800000|2025-04-08 08:10:00|482.2|478.45|475.89|472.14|483.33|479.58|475.5|471.75|0
1744100100000|2025-04-08 08:15:00|475.43|471.68|477.66|473.91|478.94|475.19|474.29|470.54|0
1744100400000|2025-04-08 08:20:00|477.36|473.61|470.82|467.07|480.08|476.33|470.67|466.92|0
1744100700000|2025-04-08 08:25:00|471.88|468.13|471.28|467.53|472.11|468.36|467.67|463.92|0
1744101000000|2025-04-08 08:30:00|471.43|467.68|476.66|472.91|477.57|473.82|470.8|467.05|0
1744101300000|2025-04-08 08:35:00|476.59|472.84|480.45|476.7|481.34|477.59|474.98|471.23|0
1744101600000|2025-04-08 08:40:00|480.38|476.63|483.43|479.68|483.66|479.91|479.23|475.48|0
1744101900000|2025-04-08 08:45:00|483.35|479.6|481.56|477.81|483.58|479.83|480.88|477.13|0
1744102200000|2025-04-08 08:50:00|481.48|477.73|482.39|478.64|483.15|479.4|477.45|473.7|0
1744102500000|2025-04-08 08:55:00|482.31|478.56|484.91|481.16|486.01|482.26|481.29|477.54|0
1744102800000|2025-04-08 09:00:00|485.22|481.47|482.87|479.12|485.68|481.93|480.68|476.93|0
1744103100000|2025-04-08 09:05:00|482.8|479.05|483.86|480.11|483.98|480.23|481.18|477.43|0
1744103400000|2025-04-08 09:10:00|483.78|480.03|484.9|481.15|485.36|481.61|482.83|479.08|0
1744103700000|2025-04-08 09:15:00|484.59|480.84|481.11|477.36|484.78|481.03|480.42|476.67|0
1744104000000|2025-04-08 09:20:00|481.33|477.58|479.81|476.06|482.85|479.1|477.95|474.2|0
1744104300000|2025-04-08 09:25:00|479.89|476.14|476.05|472.3|479.89|476.14|473.06|469.31|0
1744104600000|2025-04-08 09:30:00|475.97|472.22|479.16|475.41|480.16|476.41|475.97|472.22|0
1744104900000|2025-04-08 09:35:00|478.94|475.19|480.07|476.32|480.74|476.99|476.15|472.4|0
1744105200000|2025-04-08 09:40:00|480|476.25|481.56|477.81|483.38|479.63|479.44|475.69|0
1744105500000|2025-04-08 09:45:00|481.41|477.66|478.2|474.45|482.09|478.34|476.1|472.35|0
1744105800000|2025-04-08 09:50:00|478.36|474.61|474.84|471.09|479.08|475.33|474.38|470.63|0
1744106100000|2025-04-08 09:55:00|474.76|471.01|469.99|466.24|475.22|471.47|469.07|465.32|0
1744106400000|2025-04-08 10:00:00|469.84|466.09|473.14|469.39|473.22|469.47|465.94|462.19|0
1744106700000|2025-04-08 10:05:00|473.07|469.32|474.98|471.23|475.06|471.31|471.68|467.93|0
1744107000000|2025-04-08 10:10:00|474.83|471.08|469.14|465.39|474.83|471.08|468.76|465.01|0
1744107300000|2025-04-08 10:15:00|469.22|465.47|470.36|466.61|471.9|468.15|468.15|464.4|0
1744107600000|2025-04-08 10:20:00|470.21|466.46|470.64|466.89|471.33|467.58|467.76|464.01|0
1744107900000|2025-04-08 10:25:00|470.8|467.05|472.01|468.26|473.34|469.59|468.68|464.93|0
1744108200000|2025-04-08 10:30:00|472.17|468.42|473.25|469.5|474.24|470.49|470.7|466.95|0
1744108500000|2025-04-08 10:35:00|473.32|469.57|476.67|472.92|477.2|473.45|472.04|468.29|0
1744108800000|2025-04-08 10:40:00|476.89|473.14|477.72|473.97|484.49|480.74|476.55|472.8|0
1744109100000|2025-04-08 10:45:00|477.64|473.89|473.3|469.55|477.84|474.09|473.3|469.55|0
1744109400000|2025-04-08 10:50:00|473.07|469.32|475.44|471.69|475.44|471.69|472.06|468.31|0
1744109700000|2025-04-08 10:55:00|475.59|471.84|473.13|469.38|475.73|471.98|472.33|468.58|0
1744110000000|2025-04-08 11:00:00|473.9|470.15|476.41|472.66|477.53|473.78|473.74|469.99|0
1744110300000|2025-04-08 11:05:00|476.26|472.51|477.24|473.49|477.64|473.89|473.52|469.77|0
1744110600000|2025-04-08 11:10:00|477.27|473.52|472.03|468.28|479.59|475.84|471.15|467.4|0
1744110900000|2025-04-08 11:15:00|472.11|468.36|475.81|472.06|484.59|480.84|469.83|466.08|0
1744111200000|2025-04-08 11:20:00|475.66|471.91|481.3|477.55|482.97|479.22|475.66|471.91|0
1744111500000|2025-04-08 11:25:00|480.6|476.85|481.43|477.68|481.77|478.02|478.41|474.66|0
1744111800000|2025-04-08 11:30:00|481.51|477.76|489.1|485.35|489.1|485.35|478.89|475.14|0
1744112100000|2025-04-08 11:35:00|488.97|485.22|497.44|493.69|507.73|503.98|488.57|484.82|0
1744112400000|2025-04-08 11:40:00|497.55|493.8|497.96|494.21|502.13|498.38|492.35|488.6|0
1744112700000|2025-04-08 11:45:00|498.04|494.29|498.76|495.01|499.44|495.69|494.49|490.74|0
1744113000000|2025-04-08 11:50:00|498.88|495.13|503.65|499.9|504.59|500.84|496.39|492.64|0
1744113300000|2025-04-08 11:55:00|503.89|500.14|510.3|506.55|517.69|513.94|501.51|497.76|0
1744113600000|2025-04-08 12:00:00|510.38|506.63|504.51|500.76|513.46|509.71|501.46|497.71|0
1744113900000|2025-04-08 12:05:00|503.88|500.13|513.79|510.04|516.53|512.78|501.96|498.21|0
1744114200000|2025-04-08 12:10:00|514.11|510.36|509.9|506.15|518.41|514.66|509.81|506.06|0
1744114500000|2025-04-08 12:15:00|509.97|506.22|510.63|506.88|512.42|508.67|506.18|502.43|0
1744114800000|2025-04-08 12:20:00|510.39|506.64|504.76|501.01|511.43|507.68|501.78|498.03|0
1744115100000|2025-04-08 12:25:00|504.53|500.78|508.93|505.18|514.89|511.14|501.38|497.63|0
1744115400000|2025-04-08 12:30:00|509.18|505.43|506.2|502.45|511.87|508.12|503.78|500.03|0
1744115700000|2025-04-08 12:35:00|506.21|502.46|503.05|499.3|507.96|504.21|502.89|499.14|0
1744116000000|2025-04-08 12:40:00|502.89|499.14|499.66|495.91|504.02|500.27|497.08|493.33|0
1744116300000|2025-04-08 12:45:00|499.5|495.75|499.88|496.13|504.75|501|497.21|493.46|0
1744116600000|2025-04-08 12:50:00|500.04|496.29|500.87|497.12|503.83|500.08|497.8|494.05|0
1744116900000|2025-04-08 12:55:00|500.8|497.05|502.97|499.22|504.87|501.12|498.19|494.44|0
1744117200000|2025-04-08 13:00:00|502.82|499.07|506.76|503.01|507.23|503.48|498.99|495.24|0
1744117500000|2025-04-08 13:05:00|506.44|502.69|514.12|510.37|519.49|515.74|504.87|501.12|0
1744117800000|2025-04-08 13:10:00|514.44|510.69|518.78|515.03|520.81|517.06|510.21|506.46|0
1744118100000|2025-04-08 13:15:00|518.94|515.19|521.52|517.77|527.05|523.3|514.63|510.88|0
1744118400000|2025-04-08 13:20:00|520.95|517.2|517.15|513.4|524.48|520.73|515.51|511.76|0
1744118700000|2025-04-08 13:25:00|517.14|513.24|527.39|523.49|530.1|526.2|517.14|513.24|0
1744119000000|2025-04-08 13:30:00|527.79|524.04|515.62|511.87|529.21|525.46|513.84|510.09|0
1744119300000|2025-04-08 13:35:00|515.14|511.39|508.23|504.48|516.4|512.65|497.1|493.35|0
1744119600000|2025-04-08 13:40:00|507.18|503.43|511.43|507.68|516.73|512.98|503.34|499.59|0
1744119900000|2025-04-08 13:45:00|510.7|506.95|508.49|504.74|521.89|518.14|505.86|502.11|0
1744120200000|2025-04-08 13:50:00|508.63|504.88|520.79|517.04|525.34|521.59|504.84|501.09|0
1744120500000|2025-04-08 13:55:00|520.55|516.8|528.83|525.08|533.48|529.73|519.03|515.28|0
1744120800000|2025-04-08 14:00:00|529|525.25|532|528.25|536.96|533.21|525.96|522.21|0
1744121100000|2025-04-08 14:05:00|532.5|528.75|537.07|533.32|539.98|536.23|526.24|522.49|0
1744121400000|2025-04-08 14:10:00|536.74|532.99|537.04|533.29|539.81|536.06|529|525.25|0
1744121700000|2025-04-08 14:15:00|536.79|533.04|539.49|535.74|545.53|541.78|536.15|532.4|0
1744122000000|2025-04-08 14:20:00|539.74|535.99|535.06|531.31|545.88|542.13|534.93|531.18|0
1744122300000|2025-04-08 14:25:00|535.55|531.8|536.43|532.68|547.02|543.27|532.72|528.97|0
1744122600000|2025-04-08 14:30:00|536.52|532.77|538.42|534.67|540.1|536.35|530.5|526.75|0
1744122900000|2025-04-08 14:35:00|539.08|535.33|540.22|536.47|542.75|539|531.7|527.95|0
1744123200000|2025-04-08 14:40:00|539.98|536.23|526.26|522.51|541.5|537.75|525.31|521.56|0
1744123500000|2025-04-08 14:45:00|526.59|522.84|521.81|518.06|530.95|527.2|520.14|516.39|0
1744123800000|2025-04-08 14:50:00|522.22|518.47|516.07|512.32|524.2|520.45|515.35|511.6|0
1744124100000|2025-04-08 14:55:00|516.56|512.81|505.6|501.85|516.72|512.97|505.6|501.85|0
1744124400000|2025-04-08 15:00:00|505.35|501.6|510.8|507.05|514.02|510.27|504|500.25|0
1744124700000|2025-04-08 15:05:00|509.92|506.17|506.28|502.53|512.07|508.32|500.44|496.69|0
1744125000000|2025-04-08 15:10:00|506.84|503.09|496.2|492.45|507.48|503.73|492.69|488.94|0
1744125300000|2025-04-08 15:15:00|495.89|492.14|496.16|492.41|497.67|493.92|486.18|482.43|0
1744125600000|2025-04-08 15:20:00|496.79|493.04|488|484.25|501.43|497.68|485.69|481.94|0
1744125900000|2025-04-08 15:25:00|487.61|483.86|484.4|480.65|496.16|492.41|483.62|479.87|0
1744126200000|2025-04-08 15:30:00|484.11|480.36|494.7|490.95|496.22|492.47|483.17|479.42|0
1744126500000|2025-04-08 15:35:00|494.31|490.56|503.22|499.47|507.09|503.34|492.47|488.72|0
1744126800000|2025-04-08 15:40:00|503.3|499.55|502.67|498.92|509.71|505.96|501.28|497.53|0
1744127100000|2025-04-08 15:45:00|502.91|499.16|492.91|489.16|507.72|503.97|491.14|487.39|0
1744127400000|2025-04-08 15:50:00|493.45|489.7|493.01|489.26|495.79|492.04|483.69|479.94|0
1744127700000|2025-04-08 15:55:00|493.33|489.58|499.44|495.69|501.31|497.56|491.17|487.42|0
1744128000000|2025-04-08 16:00:00|499.35|495.6|498.17|494.42|501.1|497.35|493.79|490.04|0
1744128300000|2025-04-08 16:05:00|498.8|495.05|493.91|490.16|503|499.25|492.49|488.74|0
1744128600000|2025-04-08 16:10:00|493.83|490.08|492.21|488.46|501.24|497.49|491.97|488.22|0
1744128900000|2025-04-08 16:15:00|491.98|488.23|482.63|478.88|493.51|489.76|480.75|477|0
1744129200000|2025-04-08 16:20:00|482.2|478.45|478|474.25|484.66|480.91|473.19|469.44|0
1744129500000|2025-04-08 16:25:00|477.77|474.02|487.35|483.6|488.29|484.54|475.61|471.86|0
1744129800000|2025-04-08 16:30:00|487.04|483.29|476.3|472.55|490.58|486.83|470.04|466.29|0
1744130100000|2025-04-08 16:35:00|475.92|472.17|463.74|459.99|480.67|476.92|461.03|457.28|0
1744130400000|2025-04-08 16:40:00|463.06|459.31|463.25|458.75|466.48|462.52|456.3|452.55|0
1744130700000|2025-04-08 16:45:00|462.8|458.3|470.27|465.77|478.77|474.27|459.89|455.39|0
1744131000000|2025-04-08 16:50:00|471.03|466.53|465.3|460.8|474.31|469.81|462.56|458.06|0
1744131300000|2025-04-08 16:55:00|465.67|461.17|455.31|450.81|471.48|466.98|454.42|449.92|0
1744131600000|2025-04-08 17:00:00|455.01|450.51|457.76|453.26|459.36|454.86|449.41|444.91|0
1744131900000|2025-04-08 17:05:00|457.91|453.41|444.27|439.77|464.26|459.76|442.19|437.69|0
1744132200000|2025-04-08 17:10:00|444.2|439.7|444.6|440.1|446.8|442.3|435.18|430.68|0
1744132500000|2025-04-08 17:15:00|444.31|439.81|444.94|440.44|454.27|449.77|441.3|436.8|0
1744132800000|2025-04-08 17:20:00|443.44|438.94|443.09|438.59|446.32|441.82|436.68|432.18|0
1744133100000|2025-04-08 17:25:00|442.4|437.9|433.11|428.61|446.02|441.52|430.89|426.39|0
1744133400000|2025-04-08 17:30:00|432.79|428.29|431.56|427.06|440.12|435.62|430.92|426.42|0
1744133700000|2025-04-08 17:35:00|432.33|427.83|446.07|441.57|483.52|479.02|431.44|426.94|0
1744134000000|2025-04-08 17:40:00|446.48|441.98|456.2|451.7|465.75|461.25|443.98|439.48|0
1744134300000|2025-04-08 17:45:00|456.35|451.85|443.94|439.44|456.35|451.85|442.77|438.27|0
1744134600000|2025-04-08 17:50:00|444.01|439.51|444.13|439.63|452.6|448.1|439.81|435.31|0
1744134900000|2025-04-08 17:55:00|443.92|439.42|451.48|446.98|453.26|448.76|443.33|438.83|0
1744135200000|2025-04-08 18:00:00|451.33|446.83|446.94|442.44|453.28|448.78|444.56|440.06|0
1744135500000|2025-04-08 18:05:00|446.64|442.14|439.64|435.14|446.64|442.14|435.56|431.06|0
1744135800000|2025-04-08 18:10:00|439.34|434.84|435.62|431.12|441.65|437.15|431.84|427.34|0
1744136100000|2025-04-08 18:15:00|435.7|431.2|448.69|444.19|450.59|446.09|435.15|430.65|0
1744136400000|2025-04-08 18:20:00|448.32|443.82|442.29|437.79|448.99|444.49|438.85|434.35|0
1744136700000|2025-04-08 18:25:00|442.5|438|427.98|423.48|442.54|438.04|425.24|420.74|0
1744137000000|2025-04-08 18:30:00|428.27|423.77|433.9|429.4|458.41|453.91|428.27|423.77|0
1744137300000|2025-04-08 18:35:00|437.07|432.57|432.93|428.43|437.14|432.64|426.82|422.32|0
1744137600000|2025-04-08 18:40:00|433.16|428.66|426.99|422.49|433.31|428.81|426.59|422.09|0
1744137900000|2025-04-08 18:45:00|428.02|423.52|436.15|431.65|439.56|435.06|427.36|422.86|0
1744138200000|2025-04-08 18:50:00|434.72|430.22|433.73|429.23|440.71|436.21|431.11|426.61|0
1744138500000|2025-04-08 18:55:00|432.95|428.45|430.08|425.58|435.03|430.53|428.21|423.71|0
1744138800000|2025-04-08 19:00:00|429.83|425.33|426.44|421.94|432.58|428.08|424.35|419.85|0
1744139100000|2025-04-08 19:05:00|425.61|421.11|417.11|412.61|427.51|423.01|416.38|411.88|0
1744139400000|2025-04-08 19:10:00|417.32|412.82|413.17|408.67|422.38|417.88|412.28|407.78|0
1744139700000|2025-04-08 19:15:00|412.96|408.46|407.17|399.67|415.17|410.67|402.11|394.61|0
1744140000000|2025-04-08 19:20:00|406.76|399.26|415.63|408.13|415.97|408.47|405.36|397.86|0
1744140300000|2025-04-08 19:25:00|415.28|407.78|414.27|406.77|421.2|413.7|413.1|405.6|0
1744140600000|2025-04-08 19:30:00|414.34|406.84|405.19|397.69|414.34|406.84|403.23|395.73|0
1744140900000|2025-04-08 19:35:00|403.83|396.33|387.03|379.53|403.83|396.33|385.88|378.38|0
1744141200000|2025-04-08 19:40:00|387.7|380.2|384.14|376.64|400.24|392.74|383.62|376.12|0
1744141500000|2025-04-08 19:45:00|384.08|376.58|378.52|371.02|388.94|381.44|378.26|370.76|0
1744141800000|2025-04-08 19:50:00|379.04|371.54|410.96|403.46|411.03|403.53|379.04|371.54|0
1744142100000|2025-04-08 19:55:00|405.97|398.47|412.45|404.95|415.67|408.17|399.24|391.74|0
1744142400000|2025-04-08 20:00:00|412.34|404.84|407.03|399.53|412.34|404.84|405.34|397.84|0
1744142700000|2025-04-08 20:05:00|406.75|399.25|407.17|399.67|414.95|407.45|404.15|396.65|0
1744143000000|2025-04-08 20:10:00|407.44|399.94|403.73|396.23|409.22|401.72|401.27|393.77|0
1744143300000|2025-04-08 20:15:00|403.86|396.36|402.67|395.17|406.2|398.7|401.17|393.67|0
1744143600000|2025-04-08 20:20:00|402.25|394.75|392.75|387.25|402.39|394.89|392.61|387.11|0
1744143900000|2025-04-08 20:25:00|392.61|387.11|393.97|388.47|396.51|391.01|391.11|385.61|0
1744144200000|2025-04-08 20:30:00|393.57|388.07|395.51|390.01|398.1|392.6|393.57|388.07|0
1744144500000|2025-04-08 20:35:00|395.64|390.14|396.45|390.95|399.88|394.38|395.62|390.12|0
1744144800000|2025-04-08 20:40:00|396.18|390.68|398.38|392.88|398.94|393.44|395.58|390.08|0
1744145100000|2025-04-08 20:45:00|398.24|392.74|401.57|396.07|402.15|396.65|396.9|391.4|0
1744145400000|2025-04-08 20:50:00|401.43|395.93|401.18|395.68|403.48|397.98|399.9|394.4|0
1744145700000|2025-04-08 20:55:00|401.29|395.57|401.01|395.29|403.07|397.35|399.64|393.92|0
1744146000000|2025-04-08 21:00:00|401.25|395.53|401.32|395.6|402.49|396.77|401.06|395.34|0
1744146300000|2025-04-08 21:05:00|401.36|395.64|400.84|395.12|401.67|395.95|400.78|395.06|0
1744146600000|2025-04-08 21:10:00|400.92|395.2|400.65|394.93|400.92|395.2|400.05|394.33|0
1744146900000|2025-04-08 21:15:00|400.67|394.95|399.62|393.9|400.83|395.11|399.62|393.9|0
1744147200000|2025-04-08 21:20:00|399.64|393.92|400|394.28|400.53|394.81|399.45|393.73|0
1744147500000|2025-04-08 21:25:00|399.8|394.08|400.6|394.88|400.7|394.98|399.72|394|0
1744147800000|2025-04-08 21:30:00|400.62|394.9|401.58|395.86|401.66|395.94|400.56|394.84|0
1744148100000|2025-04-08 21:35:00|401.52|395.8|401.86|396.14|402.27|396.55|401.5|395.78|0
1744148400000|2025-04-08 21:40:00|401.94|396.22|401.96|396.24|402.99|397.27|401.92|396.2|0
1744148700000|2025-04-08 21:45:00|402.04|396.32|402.46|396.74|402.6|396.88|401.96|396.24|0
1744149000000|2025-04-08 21:50:00|402.48|396.76|402.8|397.08|402.92|397.2|401.95|396.23|0
1744149300000|2025-04-08 21:55:00|402.54|396.82|400.27|394.55|402.9|397.18|400.27|394.55|0
1744149600000|2025-04-08 22:00:00|401.24|395.52|385.58|378.82|402.74|397.02|379.6|373.88|0
1744149900000|2025-04-08 22:05:00|385.51|378.75|383.9|377.14|389.79|381.99|381.71|374.95|0
1744150200000|2025-04-08 22:10:00|383.97|377.21|384.43|377.67|386.92|380.16|382.83|376.07|0
1744150500000|2025-04-08 22:15:00|384.64|377.88|380.64|373.88|385.77|379.01|377.72|370.96|0
1744150800000|2025-04-08 22:20:00|380.43|373.67|375.25|368.49|382.63|375.87|369.95|363.19|0
1744151100000|2025-04-08 22:25:00|374.99|368.23|378.95|372.19|381.93|375.17|374.46|367.7|0
1744151400000|2025-04-08 22:30:00|379.08|372.32|378.15|371.39|382.93|376.17|376.7|369.94|0
1744151700000|2025-04-08 22:35:00|378.28|371.52|378.14|371.38|380.53|373.77|372.22|365.46|0
1744152000000|2025-04-08 22:40:00|377.95|371.19|380.26|373.5|381.99|375.23|373.4|366.64|0
1744152300000|2025-04-08 22:45:00|380.13|373.37|382.25|375.49|383.45|376.69|379.6|372.84|0
1744152600000|2025-04-08 22:50:00|382.38|375.62|382.51|375.75|385.98|379.22|379.99|373.23|0
1744152900000|2025-04-08 22:55:00|382.24|375.48|384.37|377.61|384.97|378.21|380.45|373.69|0
1744153200000|2025-04-08 23:00:00|384.17|377.41|376.74|369.98|384.17|377.41|376.28|369.52|0
1744153500000|2025-04-08 23:05:00|376.67|369.91|376.8|370.04|378.52|371.76|373.84|367.08|0
1744153800000|2025-04-08 23:10:00|376.93|370.17|373.05|366.29|377.2|370.44|373.05|366.29|0
1744154100000|2025-04-08 23:15:00|372.98|366.22|370.55|363.79|374.16|367.4|363.21|356.45|0
1744154400000|2025-04-08 23:20:00|369.57|362.81|365.41|358.65|370.68|363.92|362.25|355.49|0
1744154700000|2025-04-08 23:25:00|365.87|359.11|362.56|355.8|368.13|361.37|361.34|354.58|0
1744155000000|2025-04-08 23:30:00|362.82|356.06|362.37|355.61|364.05|357.29|361.72|354.96|0
1744155300000|2025-04-08 23:35:00|362.17|355.41|367.21|360.45|367.8|361.04|362.17|355.41|0
1744155600000|2025-04-08 23:40:00|366.95|360.19|361.26|354.5|368.9|362.14|361.01|354.25|0
1744155900000|2025-04-08 23:45:00|361.01|354.25|371.24|364.48|372.95|366.19|360.62|353.86|0
1744156200000|2025-04-08 23:50:00|370.98|364.22|370.4|363.64|372.88|366.12|367.14|360.38|0
1744156500000|2025-04-08 23:55:00|370.59|363.83|375.56|368.8|375.63|368.87|369.41|362.65|0
1744156800000|2025-04-09 00:00:00|375.63|368.87|368.95|362.19|375.83|369.07|366.1|359.34|0
1744157100000|2025-04-09 00:05:00|369.02|362.26|363.05|356.29|370.32|363.56|361.83|355.07|0
1744157400000|2025-04-09 00:10:00|363.18|356.42|362.21|355.45|364.86|358.1|360.08|353.32|0
1744157700000|2025-04-09 00:15:00|362.14|355.38|376.11|369.61|377.31|370.81|359.25|352.49|0
1744158000000|2025-04-09 00:20:00|375.85|369.35|375.03|368.53|378.4|371.9|373.05|366.55|0
1744158300000|2025-04-09 00:25:00|375.23|368.73|375.16|368.66|376.42|369.92|372.94|366.44|0
1744158600000|2025-04-09 00:30:00|374.9|368.4|374.81|368.31|376.59|370.09|372.21|365.71|0
1744158900000|2025-04-09 00:35:00|374.56|368.06|372.77|366.27|374.58|368.08|369.87|363.37|0
1744159200000|2025-04-09 00:40:00|373.02|366.52|379.19|372.69|381.87|375.37|371.99|365.49|0
1744159500000|2025-04-09 00:45:00|379.84|373.34|375.43|368.93|380.79|374.29|374.02|367.52|0
1744159800000|2025-04-09 00:50:00|375.46|368.96|373.31|366.81|376.52|370.02|373.12|366.62|0
1744160100000|2025-04-09 00:55:00|373.36|366.86|375.21|368.71|377.3|370.8|373.02|366.52|0
1744160400000|2025-04-09 01:00:00|375.66|369.16|378.95|372.45|380.15|373.65|373.63|367.13|0
1744160700000|2025-04-09 01:05:00|378.76|372.26|379.21|372.71|380.9|374.4|376.64|370.14|0
1744161000000|2025-04-09 01:10:00|379.61|373.11|378.72|372.22|380.28|373.78|377.25|370.75|0
1744161300000|2025-04-09 01:15:00|378.38|371.88|376.76|370.26|386.4|379.9|376.56|370.06|0
1744161600000|2025-04-09 01:20:00|377.46|370.96|371.6|365.1|378.44|371.94|371.41|364.91|0
1744161900000|2025-04-09 01:25:00|372.09|365.59|372.15|365.65|374.1|367.6|368.04|361.54|0
1744162200000|2025-04-09 01:30:00|371.86|365.36|377.26|370.76|377.93|371.43|371.22|364.72|0
1744162500000|2025-04-09 01:35:00|377.52|371.02|380.87|374.62|382.44|376.19|377.13|370.63|0
1744162800000|2025-04-09 01:40:00|380.74|374.49|383.04|376.79|384.32|378.07|379.95|373.7|0
1744163100000|2025-04-09 01:45:00|382.85|376.6|394.27|388.02|399.81|393.56|381.26|375.01|0
1744163400000|2025-04-09 01:50:00|394.88|388.63|389.14|382.89|396.36|390.11|385.96|379.71|0
1744163700000|2025-04-09 01:55:00|389.27|383.02|393.27|387.02|395.63|389.38|384|377.75|0
1744164000000|2025-04-09 02:00:00|395.75|389.5|392.89|386.64|402.37|396.12|390.33|384.08|0
1744164300000|2025-04-09 02:05:00|393.03|386.78|391.62|385.37|394.38|388.13|390.29|384.04|0
1744164600000|2025-04-09 02:10:00|391.82|385.57|394.74|388.49|396.47|390.22|390.78|384.53|0
1744164900000|2025-04-09 02:15:00|394.34|388.09|393.69|387.44|399.62|393.37|393.13|386.88|0
1744165200000|2025-04-09 02:20:00|393.89|387.64|392.04|385.79|394.06|387.81|390.28|384.03|0
1744165500000|2025-04-09 02:25:00|391.51|385.26|392.69|386.44|395.23|388.98|390.88|384.63|0
1744165800000|2025-04-09 02:30:00|393.36|387.11|395.73|389.48|399.56|393.31|393.09|386.84|0
1744166100000|2025-04-09 02:35:00|395|388.75|394.21|387.96|400.33|394.08|392.76|386.51|0
1744166400000|2025-04-09 02:40:00|394.14|387.89|391.94|385.69|394.83|388.58|391.17|384.92|0
1744166700000|2025-04-09 02:45:00|392.2|385.95|388.33|382.08|394.08|387.83|387.81|381.56|0
1744167000000|2025-04-09 02:50:00|388.73|382.48|387.93|381.68|389.79|383.54|387.36|381.11|0
1744167300000|2025-04-09 02:55:00|388|381.75|383.51|377.26|388.29|382.04|381.8|375.55|0
1744167600000|2025-04-09 03:00:00|382.46|376.21|383.85|377.6|388.67|382.42|382.46|376.21|0
1744167900000|2025-04-09 03:05:00|383.45|377.2|386.54|380.29|386.91|380.66|382.14|375.89|0
1744168200000|2025-04-09 03:10:00|385.88|379.63|385.17|378.92|388.8|382.55|384.12|377.87|0
1744168500000|2025-04-09 03:15:00|385.43|379.18|380.62|374.37|388.04|381.79|380|373.75|0
1744168800000|2025-04-09 03:20:00|380.82|374.57|381.32|375.07|382.55|376.3|378.94|372.69|0
1744169100000|2025-04-09 03:25:00|381.52|375.27|379.72|373.47|381.75|375.5|378.63|372.38|0
1744169400000|2025-04-09 03:30:00|378.87|372.62|380.73|374.48|383.54|377.29|377.76|371.51|0
1744169700000|2025-04-09 03:35:00|380.6|374.35|376.23|369.98|380.67|374.42|373.2|366.95|0
1744170000000|2025-04-09 03:40:00|375.59|369.34|371.67|365.42|376.76|370.51|371.02|364.77|0
1744170300000|2025-04-09 03:45:00|371.93|365.68|373.54|367.29|377.01|370.76|371.8|365.55|0
1744170600000|2025-04-09 03:50:00|374.23|367.98|372.82|366.57|376.59|370.34|372.82|366.57|0
1744170900000|2025-04-09 03:55:00|373.55|367.3|370.84|364.59|373.55|367.3|367.55|361.3|0
1744171200000|2025-04-09 04:00:00|368.26|362.01|371.09|364.84|379.47|373.22|365.44|359.19|0
1744171500000|2025-04-09 04:05:00|371.95|365.7|366.43|360.18|375.17|368.92|366.3|360.05|0
1744171800000|2025-04-09 04:10:00|366.04|359.79|371.3|365.05|373.65|367.4|364.22|357.97|0
1744172100000|2025-04-09 04:15:00|370.46|364.21|368.15|361.9|374.06|367.81|366.48|360.23|0
1744172400000|2025-04-09 04:20:00|367.28|361.03|365.23|358.98|368.56|362.31|364.71|358.46|0
1744172700000|2025-04-09 04:25:00|365.38|359.13|358.54|351.04|365.38|359.13|356.57|349.07|0
1744173000000|2025-04-09 04:30:00|357.91|350.41|364.11|356.61|364.11|356.61|355.64|348.14|0
1744173300000|2025-04-09 04:35:00|363.79|356.29|364.12|356.62|366.49|358.99|362.53|355.03|0
1744173600000|2025-04-09 04:40:00|363.81|356.31|363.34|355.84|366.49|358.99|360.87|353.37|0
1744173900000|2025-04-09 04:45:00|363.53|356.03|370.79|363.29|371.56|364.06|363.53|356.03|0
1744174200000|2025-04-09 04:50:00|370.92|363.42|368.06|360.56|372.11|364.61|367.28|359.78|0
1744174500000|2025-04-09 04:55:00|368.12|360.62|361.8|355.55|369.08|361.58|361.54|354.04|0
1744174800000|2025-04-09 05:00:00|361.73|355.48|361.17|354.92|364.02|357.77|357.21|350.96|0
1744175100000|2025-04-09 05:05:00|361.68|355.43|363.26|357.01|363.82|357.57|357.19|350.94|0
1744175400000|2025-04-09 05:10:00|363.13|356.88|363.18|356.93|367.38|361.13|359.97|353.72|0
1744175700000|2025-04-09 05:15:00|363.06|356.81|366.63|360.38|367.86|361.61|361.04|354.79|0
1744176000000|2025-04-09 05:20:00|366.38|360.13|368.52|362.27|369.64|363.39|364.33|358.08|0
1744176300000|2025-04-09 05:25:00|368.39|362.14|365.82|359.57|369.3|363.05|365.24|358.99|0
1744176600000|2025-04-09 05:30:00|365.44|359.19|361.53|355.28|365.99|359.74|360.42|354.17|0
1744176900000|2025-04-09 05:35:00|361.28|355.03|352|345.75|362.14|355.89|348.94|342.69|0
1744177200000|2025-04-09 05:40:00|352.37|346.12|357.34|351.09|358.16|351.91|352.33|346.08|0
1744177500000|2025-04-09 05:45:00|357.08|350.83|357.56|351.31|357.93|351.68|352.66|346.41|0
1744177800000|2025-04-09 05:50:00|358.38|352.13|358.38|352.13|361.4|355.15|356.69|350.44|0
1744178100000|2025-04-09 05:55:00|358.44|352.19|364.04|357.79|364.04|357.79|356.37|350.12|0
1744178400000|2025-04-09 06:00:00|364.23|357.98|367.1|360.85|372.06|365.81|363.42|357.17|0
1744178700000|2025-04-09 06:05:00|366.97|360.72|371.14|364.89|373.13|366.88|365.07|358.82|0
1744179000000|2025-04-09 06:10:00|370.88|364.63|382.75|376.5|385.14|378.89|369.73|363.48|0
1744179300000|2025-04-09 06:15:00|383.48|377.23|374.8|368.55|383.54|377.29|373.33|367.08|0
1744179600000|2025-04-09 06:20:00|374.54|368.29|371.16|364.91|375.23|368.98|369.95|363.7|0
1744179900000|2025-04-09 06:25:00|371.29|365.04|365.77|359.52|372.13|365.88|363.77|357.52|0
1744180200000|2025-04-09 06:30:00|365.39|359.14|369.25|363|371.13|364.88|365.2|358.95|0
1744180500000|2025-04-09 06:35:00|369.19|362.94|369.22|362.97|373.3|367.05|368.14|361.89|0
1744180800000|2025-04-09 06:40:00|369.35|363.1|375.05|368.8|376.43|370.18|367.97|361.72|0
1744181100000|2025-04-09 06:45:00|374.66|368.41|370.81|364.56|377.55|371.3|369.25|363|0
1744181400000|2025-04-09 06:50:00|370.94|364.69|374.36|368.11|374.36|368.11|369.96|363.71|0
1744181700000|2025-04-09 06:55:00|374.23|367.98|375.42|369.17|378.1|371.85|371.5|365.25|0
1744182000000|2025-04-09 07:00:00|375.29|369.04|399.96|393.71|432.27|426.02|374.51|368.26|0
1744182300000|2025-04-09 07:05:00|401.06|394.81|392.17|385.92|403.87|397.62|388.57|382.32|0
1744182600000|2025-04-09 07:10:00|392.98|386.73|407.13|400.88|407.13|400.88|390.76|384.51|0
1744182900000|2025-04-09 07:15:00|408.17|401.92|391.31|385.06|411.5|405.25|390.65|384.4|0
1744183200000|2025-04-09 07:20:00|393.36|387.11|391.88|385.63|394.18|387.93|385.1|378.85|0
1744183500000|2025-04-09 07:25:00|392.08|385.83|394.75|388.5|397.55|391.3|389.44|383.19|0
1744183800000|2025-04-09 07:30:00|394.89|388.64|401.68|395.43|401.68|395.43|390.05|383.8|0
1744184100000|2025-04-09 07:35:00|401.82|395.57|403.97|397.72|406.04|399.79|399.1|392.85|0
1744184400000|2025-04-09 07:40:00|404.73|398.48|412.61|406.36|413.49|407.24|403.85|397.6|0
1744184700000|2025-04-09 07:45:00|412.26|406.01|411.29|405.04|414.1|407.85|407.55|401.3|0
1744185000000|2025-04-09 07:50:00|410.17|403.92|401.76|395.51|411.79|405.54|401.76|395.51|0
1744185300000|2025-04-09 07:55:00|401.62|395.37|404.41|398.16|409.21|402.96|401.62|395.37|0
1744185600000|2025-04-09 08:00:00|405.24|398.99|400.69|394.44|413.12|406.87|399.25|393|0
1744185900000|2025-04-09 08:05:00|400.83|394.58|393.73|387.48|401.11|394.86|391.57|385.32|0
1744186200000|2025-04-09 08:10:00|393.98|387.73|392.97|386.72|400.14|393.89|388.12|381.87|0
1744186500000|2025-04-09 08:15:00|393.31|387.06|397.09|390.84|397.82|391.57|391.75|385.5|0
1744186800000|2025-04-09 08:20:00|396.68|390.43|397.38|391.13|398.64|392.39|393.41|387.16|0
1744187100000|2025-04-09 08:25:00|397.58|391.33|389.7|383.45|401.26|395.01|389.7|383.45|0
1744187400000|2025-04-09 08:30:00|389.3|383.05|383.31|377.06|390.37|384.12|377.88|371.63|0
1744187700000|2025-04-09 08:35:00|382.91|376.66|389.65|383.4|393.37|387.12|382.91|376.66|0
1744188000000|2025-04-09 08:40:00|389.03|382.78|393.64|387.39|397.8|391.55|389.03|382.78|0
1744188300000|2025-04-09 08:45:00|394.55|388.3|395.85|389.6|397.64|391.39|392.32|386.07|0
1744188600000|2025-04-09 08:50:00|395.43|389.18|398.12|391.87|401.24|394.99|391.72|385.47|0
1744188900000|2025-04-09 08:55:00|397.4|391.15|402.34|396.09|404.5|398.25|396.11|389.86|0
1744189200000|2025-04-09 09:00:00|402.62|396.37|396.59|390.34|404.46|398.21|395.67|389.42|0
1744189500000|2025-04-09 09:05:00|396.52|390.27|399.61|393.36|400.4|394.15|394.95|388.7|0
1744189800000|2025-04-09 09:10:00|400.93|394.68|401.5|395.25|406.53|400.28|399.77|393.52|0
1744190100000|2025-04-09 09:15:00|401.99|395.74|399.84|393.59|404.11|397.86|398.08|391.83|0
1744190400000|2025-04-09 09:20:00|399.36|393.11|397.18|390.93|402.07|395.82|396.66|390.41|0
1744190700000|2025-04-09 09:25:00|396.59|390.34|396.64|390.39|398.72|392.47|392.55|386.3|0
1744191000000|2025-04-09 09:30:00|396.21|389.96|395.6|389.35|400.21|393.96|394.7|388.45|0
1744191300000|2025-04-09 09:35:00|395.76|389.51|393.04|386.79|397.87|391.62|392.28|386.03|0
1744191600000|2025-04-09 09:40:00|393.51|387.26|392.03|385.78|394.54|388.29|390.23|383.98|0
1744191900000|2025-04-09 09:45:00|392.27|386.02|385.03|378.78|392.4|386.15|384.95|378.7|0
1744192200000|2025-04-09 09:50:00|384.95|378.7|386.26|380.01|388.99|382.74|384.68|378.43|0
1744192500000|2025-04-09 09:55:00|386.4|380.15|389.77|383.52|393.03|386.78|386.23|379.98|0
1744192800000|2025-04-09 10:00:00|389.84|383.59|383.93|377.68|393.2|386.95|383.05|376.8|0
1744193100000|2025-04-09 10:05:00|383.85|377.6|386.09|379.84|387.03|380.78|379.21|372.96|0
1744193400000|2025-04-09 10:10:00|386.36|380.11|388.75|382.5|390.08|383.83|383.2|376.95|0
1744193700000|2025-04-09 10:15:00|389.26|383.01|380.1|373.85|390.14|383.89|380.1|373.85|0
1744194000000|2025-04-09 10:20:00|380.48|374.23|376.01|369.76|380.99|374.74|374.96|368.71|0
1744194300000|2025-04-09 10:25:00|376.28|370.03|382.26|376.01|384.76|378.51|376.05|369.8|0
1744194600000|2025-04-09 10:30:00|382.19|375.94|376.62|370.37|383.26|377.01|374.14|367.89|0
1744194900000|2025-04-09 10:35:00|376.75|370.5|380.9|374.65|381.71|375.46|376.05|369.8|0
1744195200000|2025-04-09 10:40:00|381.38|375.13|385.02|378.77|388.69|382.44|380.3|374.05|0
1744195500000|2025-04-09 10:45:00|385.16|378.91|391.08|384.83|394.23|387.98|383.36|377.11|0
1744195800000|2025-04-09 10:50:00|391|384.75|397.39|391.14|398.77|392.52|390.67|384.42|0
1744196100000|2025-04-09 10:55:00|397.12|390.87|383.25|377|402.91|396.66|383.25|377|0
1744196400000|2025-04-09 11:00:00|383.99|377.74|366.35|360.1|383.99|377.74|352.39|346.14|0
1744196700000|2025-04-09 11:05:00|366.09|359.84|364.81|358.56|371.94|365.69|358.63|352.38|0
1744197000000|2025-04-09 11:10:00|365.2|358.95|373.12|366.87|374.1|367.85|362.44|356.19|0
1744197300000|2025-04-09 11:15:00|373.97|367.72|373.38|365.88|385.93|379.68|366.9|360.65|0
1744197600000|2025-04-09 11:20:00|373.91|366.41|372.66|365.16|376.66|369.16|367.61|360.11|0
1744197900000|2025-04-09 11:25:00|372.14|364.64|373.29|366.79|379.65|373.15|370.31|362.81|0
1744198200000|2025-04-09 11:30:00|373.68|367.18|363.9|357.4|374.51|368.01|360.88|354.38|0
1744198500000|2025-04-09 11:35:00|363.97|357.47|360.13|353.63|369.42|362.92|359.56|353.06|0
1744198800000|2025-04-09 11:40:00|360.07|353.57|361.34|354.84|364.12|357.62|356.51|350.01|0
1744199100000|2025-04-09 11:45:00|360.83|354.33|374.57|368.07|395.53|389.03|357.75|351.25|0
1744199400000|2025-04-09 11:50:00|374.18|367.68|364.6|358.1|375.16|368.66|363.12|356.62|0
1744199700000|2025-04-09 11:55:00|364.8|358.3|365.77|359.27|368.78|362.28|362.32|355.82|0
1744200000000|2025-04-09 12:00:00|364.88|358.38|369.61|363.11|371.06|364.56|359.01|352.51|0
1744200300000|2025-04-09 12:05:00|369.74|363.24|367.79|361.29|370.7|364.2|362.57|356.07|0
1744200600000|2025-04-09 12:10:00|367.59|361.09|370.06|363.56|372.4|365.9|365.7|359.2|0
1744200900000|2025-04-09 12:15:00|370.3|363.8|368.97|362.47|372.71|366.21|365.03|358.53|0
1744201200000|2025-04-09 12:20:00|369.42|362.92|363.01|356.51|369.77|363.27|362.01|355.51|0
1744201500000|2025-04-09 12:25:00|362.4|355.9|364.95|358.45|367.03|360.53|360.68|354.18|0
1744201800000|2025-04-09 12:30:00|364.83|358.33|364.65|358.15|369.72|363.22|360.61|354.11|0
1744202100000|2025-04-09 12:35:00|364.97|358.47|365.17|358.67|367.29|360.79|361.05|354.55|0
1744202400000|2025-04-09 12:40:00|365.68|359.18|375.19|368.69|375.39|368.89|363.65|357.15|0
1744202700000|2025-04-09 12:45:00|375.32|368.82|379.38|372.88|382.37|375.87|372.59|366.09|0
1744203000000|2025-04-09 12:50:00|379.25|372.75|387.65|381.15|387.65|381.15|378.48|371.98|0
1744203300000|2025-04-09 12:55:00|387.51|381.01|382.45|375.95|395.44|388.94|381.62|375.12|0
1744203600000|2025-04-09 13:00:00|382.36|375.86|393.45|386.95|398.77|392.27|381.72|375.22|0
1744203900000|2025-04-09 13:05:00|393.46|386.96|391.56|385.06|411.08|404.58|391.22|384.72|0
1744204200000|2025-04-09 13:10:00|392.9|386.4|390.22|383.72|394.71|388.21|389.08|382.58|0
1744204500000|2025-04-09 13:15:00|390.82|384.32|398.43|391.93|403.1|396.6|389.69|383.19|0
1744204800000|2025-04-09 13:20:00|397.88|391.38|393.04|386.54|400.08|393.58|390.36|383.86|0
1744205100000|2025-04-09 13:25:00|391.96|385.2|389|382.24|394.79|388.03|388.27|381.51|0
1744205400000|2025-04-09 13:30:00|389.41|382.91|399.08|392.58|407.31|400.81|389.41|382.91|0
1744205700000|2025-04-09 13:35:00|399.22|392.72|422.6|416.1|423.82|417.32|396.69|390.19|0
1744206000000|2025-04-09 13:40:00|424.14|417.64|415.49|408.99|438.33|431.83|413.21|406.71|0
1744206300000|2025-04-09 13:45:00|415.83|409.33|421.55|415.05|421.55|415.05|406.64|400.14|0
1744206600000|2025-04-09 13:50:00|421.62|415.12|430.89|424.39|433.44|426.94|419.17|412.67|0
1744206900000|2025-04-09 13:55:00|431.11|424.61|429.4|422.9|437.11|430.61|426.12|419.62|0
1744207200000|2025-04-09 14:00:00|428.7|422.2|438.63|432.13|447.95|441.45|427.09|420.59|0
1744207500000|2025-04-09 14:05:00|437.78|431.28|422.67|416.17|438.77|432.27|418.68|412.18|0
1744207800000|2025-04-09 14:10:00|423.08|416.58|416.96|410.46|432.87|426.37|413.11|406.61|0
1744208100000|2025-04-09 14:15:00|417.72|411.22|426.47|419.97|428.35|421.85|417.65|411.15|0
1744208400000|2025-04-09 14:20:00|426.74|420.24|427.39|420.89|434.89|428.39|415.84|409.34|0
1744208700000|2025-04-09 14:25:00|427.32|420.82|427.45|420.95|429.9|423.4|418.87|412.37|0
1744209000000|2025-04-09 14:30:00|428.17|421.67|438.54|432.04|441.76|435.26|425.31|418.81|0
1744209300000|2025-04-09 14:35:00|438.05|431.55|427.25|420.75|439.38|432.88|424.62|418.12|0
1744209600000|2025-04-09 14:40:00|426.97|420.47|421.5|415|429.19|422.69|420.12|413.62|0
1744209900000|2025-04-09 14:45:00|421.92|415.42|417.93|411.43|433.28|426.78|416.03|409.53|0
1744210200000|2025-04-09 14:50:00|417.65|411.15|407.85|401.35|419.86|413.36|403.51|397.01|0
1744210500000|2025-04-09 14:55:00|407.45|400.95|401.24|394.74|410.64|404.14|399.87|393.37|0
1744210800000|2025-04-09 15:00:00|401.31|394.81|413.14|406.64|413.55|407.05|399.28|392.78|0
1744211100000|2025-04-09 15:05:00|412.62|406.12|418.66|412.16|423.26|416.76|409.76|403.26|0
1744211400000|2025-04-09 15:10:00|418.72|412.22|418.29|411.79|423.23|416.73|415.25|408.75|0
1744211700000|2025-04-09 15:15:00|419.11|412.61|427.64|421.14|431.4|424.9|419.11|412.61|0
1744212000000|2025-04-09 15:20:00|427.78|421.28|431.83|425.33|434.39|427.89|426.61|420.11|0
1744212300000|2025-04-09 15:25:00|432.03|425.53|427.29|420.79|433.54|427.04|426.34|419.84|0
1744212600000|2025-04-09 15:30:00|427.15|420.65|421.11|414.61|434.38|427.88|419.79|413.29|0
1744212900000|2025-04-09 15:35:00|421.04|414.54|415.79|409.29|424.68|418.18|415.18|408.68|0
1744213200000|2025-04-09 15:40:00|415.38|408.88|410.76|404.26|418.15|411.65|409.61|403.11|0
1744213500000|2025-04-09 15:45:00|410.89|404.39|422.45|415.95|429.72|423.22|410.89|404.39|0
1744213800000|2025-04-09 15:50:00|422.24|415.74|419.47|412.97|426.67|420.17|418.64|412.14|0
1744214100000|2025-04-09 15:55:00|419.06|412.56|414.41|407.91|420.31|413.81|411.55|405.05|0
1744214400000|2025-04-09 16:00:00|414.54|408.04|412.22|405.72|416.98|410.48|408.34|401.84|0
1744214700000|2025-04-09 16:05:00|412.7|406.2|421.6|415.1|422.44|415.94|411.8|405.3|0
1744215000000|2025-04-09 16:10:00|421.46|414.96|432.96|426.46|435.76|429.26|419.53|413.03|0
1744215300000|2025-04-09 16:15:00|433.03|426.53|434.09|427.59|436.53|430.03|430.95|424.45|0
1744215600000|2025-04-09 16:20:00|433.95|427.45|430.44|423.94|435.11|428.61|430.38|423.88|0
1744215900000|2025-04-09 16:25:00|430.16|423.66|429.66|423.16|437.17|430.67|429.22|422.72|0
1744216200000|2025-04-09 16:30:00|430.08|423.58|435.29|428.79|436.04|429.54|427.42|420.92|0
1744216500000|2025-04-09 16:35:00|435.22|428.72|435.67|429.17|438.49|431.99|431.51|425.01|0
1744216800000|2025-04-09 16:40:00|435.25|428.75|433.97|427.47|436.03|429.53|430.63|424.13|0
1744217100000|2025-04-09 16:45:00|434.11|427.61|439.58|433.08|439.87|433.37|431.12|424.62|0
1744217400000|2025-04-09 16:50:00|440.08|433.58|442.65|436.15|444.44|437.94|434.99|428.49|0
1744217700000|2025-04-09 16:55:00|442.86|436.36|441.75|435.25|448.46|441.96|440.44|433.94|0
1744218000000|2025-04-09 17:00:00|442.04|435.54|459.58|453.08|471.71|465.21|441.46|434.96|0
1744218300000|2025-04-09 17:05:00|460.16|453.66|440.13|433.63|460.16|453.66|439.84|433.34|0
1744218600000|2025-04-09 17:10:00|440.56|434.06|442.39|435.89|442.46|435.96|434.26|427.76|0
1744218900000|2025-04-09 17:15:00|443.53|437.03|499.18|492.68|519.41|512.91|416.28|409.78|0
1744219200000|2025-04-09 17:20:00|506.7|500.2|554.85|547.35|565.4|557.9|481.98|475.48|0
1744219500000|2025-04-09 17:25:00|553.86|546.36|551.38|542.63|616.76|608.01|532.83|524.08|0
1744219800000|2025-04-09 17:30:00|559.6|550.85|599.74|590.99|602.56|593.81|549.37|540.62|0
1744220100000|2025-04-09 17:35:00|600.09|591.34|573.07|564.32|628.2|619.45|567.26|558.51|0
1744220400000|2025-04-09 17:40:00|571.14|562.39|563.98|555.23|586.01|577.26|554.17|545.42|0
1744220700000|2025-04-09 17:45:00|564.4|555.65|599.21|590.46|611.37|602.62|561.01|552.26|0
1744221000000|2025-04-09 17:50:00|598.27|589.52|595.62|586.87|606.65|597.9|580.75|572|0
1744221300000|2025-04-09 17:55:00|596.91|588.16|621.37|612.62|626.97|618.22|584.06|575.31|0
1744221600000|2025-04-09 18:00:00|622.42|613.67|630.69|621.94|644.34|635.59|618.8|610.05|0
1744221900000|2025-04-09 18:05:00|632.49|623.74|618.14|609.39|635.99|627.24|595.92|587.17|0
1744222200000|2025-04-09 18:10:00|618.53|609.78|622.33|613.58|637.82|629.07|612.05|603.3|0
1744222500000|2025-04-09 18:15:00|623.14|614.39|621.78|613.03|642.51|633.76|611.51|602.76|0
1744222800000|2025-04-09 18:20:00|621.87|613.12|639.55|630.8|646.59|637.84|614.64|605.89|0
1744223100000|2025-04-09 18:25:00|639.46|630.71|647.33|638.58|657.51|648.76|636.64|627.89|0
1744223400000|2025-04-09 18:30:00|647.42|638.67|631.24|622.49|660.46|651.71|625.64|616.89|0
1744223700000|2025-04-09 18:35:00|630.49|621.74|634.13|625.38|644.43|635.68|629.12|620.37|0
1744224000000|2025-04-09 18:40:00|633.06|624.31|607.3|598.55|637.03|628.28|607.19|598.44|0
1744224300000|2025-04-09 18:45:00|606.24|597.49|615.05|607.55|620|611.25|597.22|588.47|0
1744224600000|2025-04-09 18:50:00|615.48|607.98|610.41|602.91|628.43|620.93|604.51|597.01|0
1744224900000|2025-04-09 18:55:00|610.5|603|593.72|586.22|612.47|604.97|592.12|584.62|0
1744225200000|2025-04-09 19:00:00|593.21|585.71|617.6|610.1|617.71|610.21|587.05|579.55|0
1744225500000|2025-04-09 19:05:00|618.21|610.71|618.61|611.11|623.15|615.65|608.01|600.51|0
1744225800000|2025-04-09 19:10:00|619.31|611.81|636.59|629.09|639.65|632.15|618.96|611.46|0
1744226100000|2025-04-09 19:15:00|637.7|630.2|641.05|633.55|642.38|634.88|625.16|617.66|0
1744226400000|2025-04-09 19:20:00|640.86|633.36|652.93|645.43|656.06|648.56|639.85|632.35|0
1744226700000|2025-04-09 19:25:00|653.65|646.15|658.98|651.48|665.29|657.79|649.62|642.12|0
1744227000000|2025-04-09 19:30:00|659.53|652.03|669.21|661.71|676.29|668.79|657.64|650.14|0
1744227300000|2025-04-09 19:35:00|670.34|662.84|664.6|657.1|670.84|663.34|652.2|644.7|0
1744227600000|2025-04-09 19:40:00|664.87|657.37|664.31|658.06|667.82|661.31|659.94|653.69|0
1744227900000|2025-04-09 19:45:00|665.94|659.69|674.56|668.31|674.56|668.31|654.81|648.56|0
1744228200000|2025-04-09 19:50:00|680.69|674.44|683.6|677.35|699.5|693.25|680.41|674.16|0
1744228500000|2025-04-09 19:55:00|690.95|684.7|677.68|671.43|692.04|685.79|668.7|662.45|0
1744228800000|2025-04-09 20:00:00|677.54|671.29|682.44|676.19|694.13|687.88|677.54|671.29|0
1744229100000|2025-04-09 20:05:00|682.07|675.82|696.64|690.39|699.76|693.51|680.44|674.19|0
1744229400000|2025-04-09 20:10:00|697.19|690.94|679.42|673.17|697.19|690.94|673.79|667.54|0
1744229700000|2025-04-09 20:15:00|678.75|672.5|690.97|684.72|692.15|685.9|678.75|672.5|0
1744230000000|2025-04-09 20:20:00|690.53|684.28|691.9|685.65|694.18|687.93|690.28|684.03|0
1744230300000|2025-04-09 20:25:00|692.14|685.89|694.81|688.56|696.8|690.55|692.14|685.89|0
1744230600000|2025-04-09 20:30:00|694.09|687.84|698.14|691.89|698.73|692.48|689.74|683.49|0
1744230900000|2025-04-09 20:35:00|698.06|691.81|697.37|691.12|698.06|691.81|693.34|687.09|0
1744231200000|2025-04-09 20:40:00|697.6|691.35|698.46|692.21|700.06|693.81|697.12|690.87|0
1744231500000|2025-04-09 20:45:00|698.65|692.4|700.35|694.1|700.71|694.46|697.15|690.9|0
1744231800000|2025-04-09 20:50:00|700.53|694.28|702.29|696.79|703.55|698.05|698.8|692.55|0
1744232100000|2025-04-09 20:55:00|702.4|696.68|701.6|695.88|703.87|698.15|700.01|694.29|0
1744232400000|2025-04-09 21:00:00|701.9|696.18|702.41|696.69|702.79|697.07|701.31|695.59|0
1744232700000|2025-04-09 21:05:00|702.52|696.8|702.11|696.39|702.6|696.88|701.49|695.77|0
1744233000000|2025-04-09 21:10:00|702|696.28|703.22|697.5|703.81|698.09|701.89|696.17|0
1744233300000|2025-04-09 21:15:00|703.21|697.49|703.48|697.76|703.83|698.11|702.92|697.2|0
1744233600000|2025-04-09 21:20:00|703.46|697.74|701.72|696|703.46|697.74|701.72|696|0
1744233900000|2025-04-09 21:25:00|702.02|696.3|699.26|693.54|702.02|696.3|699.23|693.51|0
1744234200000|2025-04-09 21:30:00|699.61|693.89|697.45|691.73|699.61|693.89|697.45|691.73|0
1744234500000|2025-04-09 21:35:00|697.31|691.59|694.8|689.08|697.31|691.59|694.2|688.48|0
1744234800000|2025-04-09 21:40:00|694.37|688.65|695.77|690.05|696.69|690.97|693.59|687.87|0
1744235100000|2025-04-09 21:45:00|696.05|690.33|695.19|689.47|696.36|690.64|694.86|689.14|0
1744235400000|2025-04-09 21:50:00|694.84|689.12|693.34|687.62|695.87|690.15|693.1|687.38|0
1744235700000|2025-04-09 21:55:00|693.28|687.56|693.01|687.29|693.48|687.76|692.01|686.29|0
1744236000000|2025-04-09 22:00:00|692.36|686.64|685.32|679.6|698.5|692.78|683.68|677.96|0
1744236300000|2025-04-09 22:05:00|685.68|679.96|689.15|683.43|689.88|684.16|685.05|679.33|0
1744236600000|2025-04-09 22:10:00|689.24|683.52|698.31|692.59|699.41|693.69|689.24|683.52|0
1744236900000|2025-04-09 22:15:00|698.4|692.68|699.13|693.41|700.42|694.7|697.57|691.85|0
1744237200000|2025-04-09 22:20:00|699.22|693.5|699.4|693.68|700.79|695.07|695.36|689.64|0
1744237500000|2025-04-09 22:25:00|700.05|694.33|702.53|696.81|702.9|697.18|699.22|693.5|0
1744237800000|2025-04-09 22:30:00|702.07|696.35|701.05|695.33|702.26|696.54|696.74|691.02|0
1744238100000|2025-04-09 22:35:00|701.24|695.52|701.15|695.43|701.6|695.88|698.84|693.12|0
1744238400000|2025-04-09 22:40:00|701.05|695.33|704.18|698.46|704.18|698.46|700.13|694.41|0
1744238700000|2025-04-09 22:45:00|704.09|698.37|703.25|697.53|705.01|699.29|698.84|693.12|0
1744239000000|2025-04-09 22:50:00|703.35|697.63|703.16|697.44|704.36|698.64|702.33|696.61|0
1744239300000|2025-04-09 22:55:00|702.7|696.98|705|699.28|705.01|699.29|702.15|696.43|0
1744239600000|2025-04-09 23:00:00|704.91|699.19|703.53|697.81|711.75|706.03|702.42|696.7|0
1744239900000|2025-04-09 23:05:00|703.43|697.71|704.53|698.81|706.93|701.21|703.06|697.34|0
1744240200000|2025-04-09 23:10:00|704.63|698.91|700.29|694.57|705.27|699.55|699.01|693.29|0
1744240500000|2025-04-09 23:15:00|700.85|695.13|703.61|697.89|705.08|699.36|700.48|694.76|0
1744240800000|2025-04-09 23:20:00|703.79|698.07|700.2|694.48|704.16|698.44|699.37|693.65|0
1744241100000|2025-04-09 23:25:00|700.66|694.94|701.39|695.67|703.51|697.79|700.29|694.57|0
1744241400000|2025-04-09 23:30:00|702.04|696.32|703.6|697.88|704.89|699.17|701.3|695.58|0
1744241700000|2025-04-09 23:35:00|703.23|697.51|702.58|696.86|704.89|699.17|702.4|696.68|0
1744242000000|2025-04-09 23:40:00|702.49|696.77|703.41|697.69|703.59|697.87|701.57|695.85|0
1744242300000|2025-04-09 23:45:00|703.77|698.05|700.64|694.92|705.16|699.44|699.72|694|0
1744242600000|2025-04-09 23:50:00|700.82|695.1|700.92|695.2|701.84|696.12|697.7|691.98|0
1744242900000|2025-04-09 23:55:00|701.01|695.29|701.37|695.65|703.86|698.14|698.98|693.26|0
1744243200000|2025-04-10 00:00:00|700.08|694.36|701.37|695.65|703.86|698.14|696.32|690.6|0
1744243500000|2025-04-10 00:05:00|701.92|696.2|694.93|689.21|701.92|696.2|694.57|688.85|0
1744243800000|2025-04-10 00:10:00|695.3|689.58|696.21|690.49|697.05|691.33|692.73|687.01|0
1744244100000|2025-04-10 00:15:00|696.58|690.86|695.76|690.26|699.07|693.35|692.3|686.8|0
1744244400000|2025-04-10 00:20:00|696.39|690.89|694.47|688.97|696.39|690.89|692.58|687.08|0
1744244700000|2025-04-10 00:25:00|694.29|688.79|688|682.5|694.65|689.15|687.86|682.36|0
1744245000000|2025-04-10 00:30:00|688.64|683.14|686.16|680.66|689.37|683.87|685.26|679.76|0
1744245300000|2025-04-10 00:35:00|686.24|680.74|684.79|680.29|686.53|681.03|679.85|674.62|0
1744245600000|2025-04-10 00:40:00|684.43|679.93|678.23|673.73|685.98|681.48|674.61|670.11|0
1744245900000|2025-04-10 00:45:00|678.41|673.91|678.86|674.36|682.99|678.49|678.3|673.8|0
1744246200000|2025-04-10 00:50:00|679.04|674.54|686.49|681.99|687.31|682.81|677.7|673.2|0
1744246500000|2025-04-10 00:55:00|686.4|681.9|689.42|684.92|690.05|685.55|684.57|680.07|0
1744246800000|2025-04-10 01:00:00|687.23|682.73|687.04|682.54|697.63|693.13|686.5|682|0
1744247100000|2025-04-10 01:05:00|686.95|682.45|684|679.5|688.87|684.37|682.27|677.77|0
1744247400000|2025-04-10 01:10:00|683.73|679.23|677.16|672.66|687.73|683.23|677.16|672.66|0
1744247700000|2025-04-10 01:15:00|677.34|672.84|678.72|674.22|681.22|676.72|673.81|669.31|0
1744248000000|2025-04-10 01:20:00|679.08|674.58|675.23|670.73|681.27|676.77|673.51|669.01|0
1744248300000|2025-04-10 01:25:00|675.05|670.55|669.51|665.01|677.08|672.58|668.53|664.03|0
1744248600000|2025-04-10 01:30:00|669.42|664.92|672.11|668.36|677.44|672.94|669.01|664.51|0
1744248900000|2025-04-10 01:35:00|672.65|668.9|672.87|669.12|676.24|672.49|670.91|667.16|0
1744249200000|2025-04-10 01:40:00|672.51|668.76|674.57|670.82|675.26|671.51|669.96|666.21|0
1744249500000|2025-04-10 01:45:00|674.75|671|672.94|669.19|676.18|672.43|671.93|668.18|0
1744249800000|2025-04-10 01:50:00|673.3|669.55|677.94|674.19|679.41|675.66|670.64|666.89|0
1744250100000|2025-04-10 01:55:00|678.12|674.37|675.07|671.32|679.06|675.31|673.59|669.84|0
1744250400000|2025-04-10 02:00:00|674.89|671.14|674.37|670.62|676.78|673.03|672.69|668.94|0
1744250700000|2025-04-10 02:05:00|674.47|670.72|671.16|667.41|675.8|672.05|670.69|666.94|0
1744251000000|2025-04-10 02:10:00|671.61|667.86|675.43|671.68|676.54|672.79|670.67|666.92|0
1744251300000|2025-04-10 02:15:00|675.25|671.5|677.55|673.8|679.46|675.71|675.25|671.5|0
1744251600000|2025-04-10 02:20:00|677.83|674.08|679.44|675.69|681.06|677.31|677.47|673.72|0
1744251900000|2025-04-10 02:25:00|679.62|675.87|675.41|671.66|680.22|676.47|673.18|669.43|0
1744252200000|2025-04-10 02:30:00|675.49|671.74|676.59|672.84|677.88|674.13|672.7|668.95|0
1744252500000|2025-04-10 02:35:00|676.41|672.66|679.51|675.76|680|676.25|675.81|672.06|0
1744252800000|2025-04-10 02:40:00|679.33|675.58|678.54|674.79|680.81|677.06|677.19|673.44|0
1744253100000|2025-04-10 02:45:00|678.63|674.88|674.46|670.71|680.61|676.86|673.65|669.9|0
1744253400000|2025-04-10 02:50:00|674.56|670.81|676.61|672.86|677.75|674|674.19|670.44|0
1744253700000|2025-04-10 02:55:00|676.68|672.93|673.71|669.96|677.77|674.02|672.14|668.39|0
1744254000000|2025-04-10 03:00:00|673.97|670.22|669.01|665.26|674.54|670.79|668.4|664.65|0
1744254300000|2025-04-10 03:05:00|669.1|665.35|672.22|668.47|675.01|671.26|668.56|664.81|0
1744254600000|2025-04-10 03:10:00|671.89|668.14|672.46|668.71|676.46|672.71|670.1|666.35|0
1744254900000|2025-04-10 03:15:00|672.28|668.53|667.19|663.44|672.46|668.71|666.77|663.02|0
1744255200000|2025-04-10 03:20:00|667.86|664.11|665|661.25|670.04|666.29|663.18|659.43|0
1744255500000|2025-04-10 03:25:00|664.34|660.59|663.05|659.3|665.62|661.87|662.1|658.35|0
1744255800000|2025-04-10 03:30:00|663.23|659.48|662.37|658.62|664.87|661.12|661.76|658.01|0
1744256100000|2025-04-10 03:35:00|662.23|658.48|665.36|661.61|665.45|661.7|660.78|657.03|0
1744256400000|2025-04-10 03:40:00|665.89|662.14|662.62|658.87|668.27|664.52|661.67|657.92|0
1744256700000|2025-04-10 03:45:00|662.98|659.23|664.53|660.78|665.76|662.01|662.13|658.38|0
1744257000000|2025-04-10 03:50:00|664.79|661.04|666.74|662.99|669.19|665.44|663.83|660.08|0
1744257300000|2025-04-10 03:55:00|666.47|662.72|668.45|664.7|670|666.25|666.47|662.72|0
1744257600000|2025-04-10 04:00:00|668.09|664.34|665.13|661.38|669.16|665.41|663.39|659.64|0
1744257900000|2025-04-10 04:05:00|665.04|661.29|662.61|658.86|665.71|661.96|662.3|658.55|0
1744258200000|2025-04-10 04:10:00|662.79|659.04|662.38|658.63|664.05|660.3|658.92|655.17|0
1744258500000|2025-04-10 04:15:00|662.47|658.72|665.51|661.76|665.51|661.76|660.06|656.31|0
1744258800000|2025-04-10 04:20:00|665.59|661.84|666.19|662.44|666.92|663.17|664.72|660.97|0
1744259100000|2025-04-10 04:25:00|666.29|662.54|661.61|657.86|666.91|663.16|660.13|656.38|0
1744259400000|2025-04-10 04:30:00|661.79|658.04|662|658.25|662.91|659.16|659.81|656.06|0
1744259700000|2025-04-10 04:35:00|662.18|658.43|663.26|659.76|664.07|660.57|660.58|657.08|0
1744260000000|2025-04-10 04:40:00|663.17|659.67|663.64|660.14|665.07|661.57|662.28|658.78|0
1744260300000|2025-04-10 04:45:00|663.82|660.32|667.94|664.44|667.94|664.44|661.83|658.33|0
1744260600000|2025-04-10 04:50:00|667.85|664.35|666.34|662.84|668.41|664.91|666.34|662.84|0
1744260900000|2025-04-10 04:55:00|666.25|662.75|665.43|661.93|667.45|663.95|664.6|661.1|0
1744261200000|2025-04-10 05:00:00|665.25|661.75|663.42|659.92|665.94|662.44|660.98|657.48|0
1744261500000|2025-04-10 05:05:00|663.6|660.1|658.53|655.03|665.47|661.97|658.53|655.03|0
1744261800000|2025-04-10 05:10:00|659.42|655.92|660.03|656.53|661.39|657.89|657.56|654.06|0
1744262100000|2025-04-10 05:15:00|659.67|656.17|663.24|659.74|664.12|660.62|658.5|655|0
1744262400000|2025-04-10 05:20:00|663.42|659.92|665.52|662.02|665.69|662.19|661.76|658.26|0
1744262700000|2025-04-10 05:25:00|665.25|661.75|665.82|662.32|667.56|664.06|664.24|660.74|0
1744263000000|2025-04-10 05:30:00|665.74|662.24|663.61|660.11|667.26|663.76|663.61|660.11|0
1744263300000|2025-04-10 05:35:00|663.69|660.19|664.87|661.37|666.11|662.61|663.22|659.72|0
1744263600000|2025-04-10 05:40:00|665.05|661.55|665.01|661.51|667.37|663.87|664.35|660.85|0
1744263900000|2025-04-10 05:45:00|664.91|661.41|667|663.5|668.12|664.62|664.67|661.17|0
1744264200000|2025-04-10 05:50:00|666.82|663.32|675.72|672.22|675.72|672.22|666.59|663.09|0
1744264500000|2025-04-10 05:55:00|676.81|673.31|677.2|673.7|677.25|673.75|673.62|670.12|0
1744264800000|2025-04-10 06:00:00|677.11|673.61|675.24|671.74|679.61|676.11|675.24|671.74|0
1744265100000|2025-04-10 06:05:00|675.06|671.56|673.35|669.85|677.12|673.62|672.46|668.96|0
1744265400000|2025-04-10 06:10:00|673.26|669.76|671.74|668.24|676.75|673.25|670.95|667.45|0
1744265700000|2025-04-10 06:15:00|671.98|668.48|671.84|668.34|674.69|671.19|669.54|666.04|0
1744266000000|2025-04-10 06:20:00|670.97|667.47|675.97|672.47|677.69|674.19|668.02|664.52|0
1744266300000|2025-04-10 06:25:00|675.78|672.28|672.54|669.04|677.86|674.36|671.16|667.66|0
1744266600000|2025-04-10 06:30:00|672.72|669.22|676.24|672.74|678.41|674.91|670.42|666.92|0
1744266900000|2025-04-10 06:35:00|676.06|672.56|677.62|674.12|678.25|674.75|676.06|672.56|0
1744267200000|2025-04-10 06:40:00|677.98|674.48|671.12|667.62|677.98|674.48|670.17|666.67|0
1744267500000|2025-04-10 06:45:00|671.3|667.8|667.16|663.66|673.05|669.55|664.88|661.38|0
1744267800000|2025-04-10 06:50:00|667.92|664.42|674.71|671.21|675.74|672.24|666.31|662.81|0
1744268100000|2025-04-10 06:55:00|674.44|670.94|676.36|672.86|679.86|676.36|673.09|669.59|0
1744268400000|2025-04-10 07:00:00|677.06|673.56|683.54|680.04|684.14|680.64|674.78|671.28|0
1744268700000|2025-04-10 07:05:00|683.23|679.73|677.84|674.09|683.72|680.22|677.67|673.92|0
1744269000000|2025-04-10 07:10:00|679.24|675.49|677.57|673.07|690.05|685.55|676.12|671.62|0
1744269300000|2025-04-10 07:15:00|677.39|672.89|672.12|667.62|679.27|674.77|672.12|667.62|0
1744269600000|2025-04-10 07:20:00|672.21|667.71|670.8|666.3|675.11|670.61|669.25|664.75|0
1744269900000|2025-04-10 07:25:00|670.26|665.76|661.17|656.67|671.86|667.36|659.99|655.49|0
1744270200000|2025-04-10 07:30:00|661.26|656.76|652.21|647.71|662.69|658.19|650.24|645.74|0
1744270500000|2025-04-10 07:35:00|652.47|647.97|644.9|640.4|653.7|649.2|644|639.5|0
1744270800000|2025-04-10 07:40:00|645.25|640.75|640.65|636.15|648.99|644.49|632.47|627.97|0
1744271100000|2025-04-10 07:45:00|641.15|636.65|647.28|642.78|649.53|645.03|640.02|635.52|0
1744271400000|2025-04-10 07:50:00|648.76|644.26|650.64|646.89|651.46|647.36|645.97|641.47|0
1744271700000|2025-04-10 07:55:00|649.32|645.57|635.77|632.02|650.62|646.87|633.51|629.76|0
1744272000000|2025-04-10 08:00:00|635.52|631.77|636.02|632.27|640.3|636.55|632.51|628.76|0
1744272300000|2025-04-10 08:05:00|636.28|632.53|638.38|634.63|643.23|639.48|632.99|629.24|0
1744272600000|2025-04-10 08:10:00|640.05|636.3|635.12|631.37|642.99|639.24|634.23|630.48|0
1744272900000|2025-04-10 08:15:00|635.39|631.64|635.29|631.54|638.92|635.17|632.02|628.27|0
1744273200000|2025-04-10 08:20:00|635.46|631.71|624.8|621.05|636.16|632.41|624.8|621.05|0
1744273500000|2025-04-10 08:25:00|624.72|620.97|632.41|628.66|634.17|630.42|624.63|620.88|0
1744273800000|2025-04-10 08:30:00|632.14|628.39|623.66|619.91|632.9|629.15|609.83|606.08|0
1744274100000|2025-04-10 08:35:00|624.7|620.95|625.18|621.43|630.1|626.35|622.9|619.15|0
1744274400000|2025-04-10 08:40:00|624.92|621.17|631.72|627.97|633.69|629.94|624.92|621.17|0
1744274700000|2025-04-10 08:45:00|632.92|629.17|634.02|630.27|639.82|636.07|631.66|627.91|0
1744275000000|2025-04-10 08:50:00|633.45|629.7|622.84|619.09|636.69|632.94|621.78|618.03|0
1744275300000|2025-04-10 08:55:00|623.15|619.4|621.44|617.69|624.09|620.34|615.47|611.72|0
1744275600000|2025-04-10 09:00:00|621.61|617.86|617.55|613.8|622.48|618.73|612.61|608.86|0
1744275900000|2025-04-10 09:05:00|617.38|613.63|615.76|612.01|620.41|616.66|612.49|608.74|0
1744276200000|2025-04-10 09:10:00|615.93|612.18|621.03|617.28|622.1|618.35|613.08|609.33|0
1744276500000|2025-04-10 09:15:00|621.29|617.54|618.38|614.63|623.5|619.75|616.68|612.93|0
1744276800000|2025-04-10 09:20:00|618.73|614.98|625.46|621.96|625.46|621.96|617.43|613.68|0
1744277100000|2025-04-10 09:25:00|625.55|622.05|620.56|617.31|626.95|623.45|618.66|615.41|0
1744277400000|2025-04-10 09:30:00|620.3|617.05|628.49|625.24|629.97|626.72|618.86|615.61|0
1744277700000|2025-04-10 09:35:00|628.83|625.58|624.69|621.44|633.91|630.66|624.09|620.84|0
1744278000000|2025-04-10 09:40:00|624.34|621.09|621.24|617.99|625.73|622.48|620.59|617.34|0
1744278300000|2025-04-10 09:45:00|620.99|617.74|621.54|618.29|622.77|619.52|618.7|615.45|0
1744278600000|2025-04-10 09:50:00|622.4|619.15|630.08|626.83|631.02|627.77|619.68|616.43|0
1744278900000|2025-04-10 09:55:00|630.26|627.01|622.03|618.78|630.6|627.35|621.15|617.9|0
1744279200000|2025-04-10 10:00:00|621.78|618.53|626.77|623.52|629.88|626.63|619.94|616.69|0
1744279500000|2025-04-10 10:05:00|627.64|624.39|632.31|629.06|635.49|632.24|626.06|622.81|0
1744279800000|2025-04-10 10:10:00|632.4|629.15|638.6|635.35|641.49|638.24|631.32|628.07|0
1744280100000|2025-04-10 10:15:00|638.52|635.27|648.21|644.96|648.73|645.48|638.08|634.83|0
1744280400000|2025-04-10 10:20:00|647.6|644.35|635.88|632.63|647.6|644.35|635|631.75|0
1744280700000|2025-04-10 10:25:00|635.97|632.72|637.72|634.47|638.66|635.41|634.34|631.09|0
1744281000000|2025-04-10 10:30:00|637.37|634.12|641.63|638.38|646.91|643.66|636.86|633.61|0
1744281300000|2025-04-10 10:35:00|641.71|638.46|650.63|647.38|650.9|647.65|635.48|632.23|0
1744281600000|2025-04-10 10:40:00|650.28|647.03|644.88|641.63|651.39|648.14|640.84|637.59|0
1744281900000|2025-04-10 10:45:00|644.61|641.36|636.6|633.35|645.13|641.88|636.6|633.35|0
1744282200000|2025-04-10 10:50:00|636.51|633.26|628.77|625.52|638.86|635.61|628.31|625.06|0
1744282500000|2025-04-10 10:55:00|628.95|625.7|628.69|625.44|632.19|628.94|628.35|625.1|0
1744282800000|2025-04-10 11:00:00|628.52|625.27|633.47|630.22|637.46|634.21|628.52|625.27|0
1744283100000|2025-04-10 11:05:00|634.35|631.1|632.29|629.04|635.3|632.05|628.6|625.35|0
1744283400000|2025-04-10 11:10:00|631.52|628.27|628.38|625.13|634.91|631.66|626.22|622.97|0
1744283700000|2025-04-10 11:15:00|628.55|625.3|629.53|626.28|630.43|627.18|625.94|622.69|0
1744284000000|2025-04-10 11:20:00|628.64|625.39|634.38|631.13|637.67|634.42|626.7|623.45|0
1744284300000|2025-04-10 11:25:00|634.8|631.55|631.32|628.07|636.36|633.11|630.15|626.9|0
1744284600000|2025-04-10 11:30:00|630.87|627.62|637.92|634.67|638.47|635.22|625.74|622.49|0
1744284900000|2025-04-10 11:35:00|637.75|634.5|637.87|634.62|641.05|637.8|636.73|633.48|0
1744285200000|2025-04-10 11:40:00|639.53|636.28|636.25|633|640.13|636.88|634.45|631.2|0
1744285500000|2025-04-10 11:45:00|636.6|633.35|636.48|633.23|638.21|634.96|633.93|630.68|0
1744285800000|2025-04-10 11:50:00|636.97|633.72|635.22|631.97|638.99|635.74|633.81|630.56|0
1744286100000|2025-04-10 11:55:00|635.4|632.15|637.16|633.91|638.36|635.11|633.93|630.68|0
1744286400000|2025-04-10 12:00:00|637.29|634.04|629.56|626.31|637.72|634.47|629.04|625.79|0
1744286700000|2025-04-10 12:05:00|632.23|628.98|626.37|623.12|633.27|630.02|622.56|619.31|0
1744287000000|2025-04-10 12:10:00|627.63|624.38|629.59|626.34|630.39|627.14|624.17|620.92|0
1744287300000|2025-04-10 12:15:00|629.41|626.16|632.4|629.15|635.55|632.3|626.89|623.64|0
1744287600000|2025-04-10 12:20:00|632.57|629.32|622.59|619.34|633.44|630.19|621.82|618.57|0
1744287900000|2025-04-10 12:25:00|622.07|618.82|626.69|623.44|628.51|625.26|621.21|617.96|0
1744288200000|2025-04-10 12:30:00|626.17|622.92|637.95|634.7|650.28|647.03|623.9|620.65|0
1744288500000|2025-04-10 12:35:00|637.26|634.01|621.6|618.35|640.95|637.7|619.17|615.92|0
1744288800000|2025-04-10 12:40:00|622.11|618.86|621.64|618.39|624.35|621.1|611.76|608.51|0
1744289100000|2025-04-10 12:45:00|619.97|616.72|616.55|613.3|623.02|619.77|614.9|611.65|0
1744289400000|2025-04-10 12:50:00|616.36|613.11|623.75|620.5|624.09|620.84|610.65|607.4|0
1744289700000|2025-04-10 12:55:00|621.47|618.22|625.3|622.05|626.36|623.11|619.41|616.16|0
1744290000000|2025-04-10 13:00:00|626.68|623.43|623.65|620.4|627.94|624.69|621.76|618.51|0
1744290300000|2025-04-10 13:05:00|623.31|620.06|628.52|625.27|635.85|632.6|623.16|619.91|0
1744290600000|2025-04-10 13:10:00|628.17|624.92|621.18|617.93|630.43|627.18|619.47|616.22|0
1744290900000|2025-04-10 13:15:00|621.45|618.2|629.96|626.71|630.75|627.5|619.48|616.23|0
1744291200000|2025-04-10 13:20:00|629.69|626.44|631.85|628.6|635.56|632.31|628.91|625.66|0
1744291500000|2025-04-10 13:25:00|632.09|628.71|612.83|609.45|632.79|629.41|610.5|607.12|0
1744291800000|2025-04-10 13:30:00|613.43|610.18|611.77|608.52|624.61|621.36|607.69|604.44|0
1744292100000|2025-04-10 13:35:00|612.8|609.55|602.45|599.2|617.72|614.47|595.07|591.82|0
1744292400000|2025-04-10 13:40:00|604.51|601.26|597.54|594.29|604.86|601.61|588.22|584.97|0
1744292700000|2025-04-10 13:45:00|599.07|595.82|611.6|608.35|615.42|612.17|598.39|595.14|0
1744293000000|2025-04-10 13:50:00|611.26|608.01|603.62|600.37|618.91|615.66|598.32|595.07|0
1744293300000|2025-04-10 13:55:00|602.51|599.26|592.46|589.21|605.14|601.89|591.88|588.63|0
1744293600000|2025-04-10 14:00:00|591.95|588.7|591.37|588.12|599.49|596.24|581.65|578.4|0
1744293900000|2025-04-10 14:05:00|591.79|588.54|593.24|589.99|600.56|597.31|584.44|581.19|0
1744294200000|2025-04-10 14:10:00|593.07|589.82|588.08|584.83|593.15|589.9|579.69|576.44|0
1744294500000|2025-04-10 14:15:00|588.37|585.12|588.15|584.9|596.47|593.22|587.39|584.14|0
1744294800000|2025-04-10 14:20:00|587.56|584.31|603.22|599.97|605.45|602.2|585.73|582.48|0
1744295100000|2025-04-10 14:25:00|602.79|599.54|590.34|587.09|607.6|604.35|590.34|587.09|0
1744295400000|2025-04-10 14:30:00|591.6|588.35|608.56|605.31|611.17|607.92|591.6|588.35|0
1744295700000|2025-04-10 14:35:00|609.42|606.17|609.07|605.82|615.25|612|604.06|600.81|0
1744296000000|2025-04-10 14:40:00|608.13|604.88|605.81|602.56|617.4|614.15|602.25|599|0
1744296300000|2025-04-10 14:45:00|606.07|602.82|595.04|591.79|607.17|603.92|590.59|587.34|0
1744296600000|2025-04-10 14:50:00|594.03|590.78|592.69|589.44|599.58|596.33|586.69|583.44|0
1744296900000|2025-04-10 14:55:00|594.46|591.21|582.67|579.42|597.16|593.91|580.46|577.21|0
1744297200000|2025-04-10 15:00:00|582.33|579.08|586.05|582.8|586.9|583.65|580.5|577.25|0
1744297500000|2025-04-10 15:05:00|585.64|582.39|596.54|593.29|598.24|594.99|582.72|579.47|0
1744297800000|2025-04-10 15:10:00|596.04|592.79|583.19|579.94|597.02|593.77|581.58|578.33|0
1744298100000|2025-04-10 15:15:00|582.93|579.68|577.42|574.17|584.52|581.27|574.82|571.57|0
1744298400000|2025-04-10 15:20:00|577.26|574.01|573.02|569.77|580|576.75|569.11|565.86|0
1744298700000|2025-04-10 15:25:00|573.19|569.94|567.99|564.74|576.64|573.39|567.35|564.1|0
1744299000000|2025-04-10 15:30:00|568.32|565.07|568.99|565.74|571.03|567.78|559.86|556.61|0
1744299300000|2025-04-10 15:35:00|569.07|565.82|561.49|558.24|570.02|566.77|560.43|557.18|0
1744299600000|2025-04-10 15:40:00|561.81|558.56|562.16|558.91|570.55|567.3|559.09|555.84|0
1744299900000|2025-04-10 15:45:00|560.87|557.62|559.27|556.02|568.64|565.39|558.48|555.23|0
1744300200000|2025-04-10 15:50:00|558.95|555.7|563.4|560.15|563.4|560.15|551.68|548.43|0
1744300500000|2025-04-10 15:55:00|564.05|560.8|548.47|545.22|565.21|561.96|542.76|539.51|0
1744300800000|2025-04-10 16:00:00|548.23|544.98|537.81|534.56|556.92|553.67|536.08|532.83|0
1744301100000|2025-04-10 16:05:00|536.32|533.07|546.97|543.72|553.43|550.18|534.76|531.51|0
1744301400000|2025-04-10 16:10:00|548.13|544.88|540.11|536.86|553.4|550.15|537.03|533.78|0
1744301700000|2025-04-10 16:15:00|538.71|535.46|530.89|527.64|541.26|538.01|526.38|523.13|0
1744302000000|2025-04-10 16:20:00|530.12|526.87|529.58|524.08|530.12|526.87|509.65|506.4|0
1744302300000|2025-04-10 16:25:00|530.57|525.07|522.12|517.12|531.67|526.67|509.07|504.07|0
1744302600000|2025-04-10 16:30:00|523.42|518.42|544.61|539.61|545|540|521.36|516.36|0
1744302900000|2025-04-10 16:35:00|544.06|539.06|546.75|541.75|552.34|547.34|534.07|529.07|0
1744303200000|2025-04-10 16:40:00|546.99|541.99|549.02|544.02|551.62|546.62|539|534|0
1744303500000|2025-04-10 16:45:00|549.65|544.65|559.82|554.82|562.16|557.16|536.8|531.8|0
1744303800000|2025-04-10 16:50:00|558.79|553.79|550.7|545.7|563.31|558.31|543.54|538.54|0
1744304100000|2025-04-10 16:55:00|548.78|543.78|560.5|555.5|563.61|558.61|548.46|543.46|0
1744304400000|2025-04-10 17:00:00|560.8|555.8|565.36|560.36|594.41|589.41|554.55|549.55|0
1744304700000|2025-04-10 17:05:00|565.04|560.04|545.87|540.87|565.04|560.04|543.32|538.32|0
1744305000000|2025-04-10 17:10:00|546.31|541.31|533.6|528.6|548.13|543.13|528.44|523.44|0
1744305300000|2025-04-10 17:15:00|536.22|531.22|541.23|537.23|543.61|538.61|531.06|526.06|0
1744305600000|2025-04-10 17:20:00|540.22|536.22|541.39|537.39|544.42|540.42|527.6|523.6|0
1744305900000|2025-04-10 17:25:00|541.34|537.34|559.2|555.2|560.95|556.95|540.01|536.01|0
1744306200000|2025-04-10 17:30:00|558.87|554.87|556.7|552.7|567.92|563.92|554.17|550.17|0
1744306500000|2025-04-10 17:35:00|555.66|551.66|557.14|553.14|570.3|566.3|555.5|551.5|0
1744306800000|2025-04-10 17:40:00|556.83|552.83|575.77|571.77|575.82|571.82|555.95|551.95|0
1744307100000|2025-04-10 17:45:00|574.85|570.85|572.26|568.26|587.34|583.34|569.05|565.05|0
1744307400000|2025-04-10 17:50:00|572.67|568.67|580.02|576.02|583.84|579.84|563.96|559.96|0
1744307700000|2025-04-10 17:55:00|580.34|576.34|581.97|577.97|590.39|586.39|578.95|574.95|0
1744308000000|2025-04-10 18:00:00|582.05|578.05|595.16|591.16|600.6|596.6|578.99|574.99|0
1744308300000|2025-04-10 18:05:00|595.82|591.82|571.68|567.68|603|599|569.4|565.4|0
1744308600000|2025-04-10 18:10:00|570.05|566.05|563.71|559.71|575.43|571.43|562.06|558.06|0
1744308900000|2025-04-10 18:15:00|563.47|559.47|571.47|567.47|578.07|574.07|560.42|556.42|0
1744309200000|2025-04-10 18:20:00|572.69|568.69|594.66|590.66|599.22|595.22|572.69|568.69|0
1744309500000|2025-04-10 18:25:00|594.42|590.42|602.65|598.65|605.38|601.38|588.32|584.32|0
1744309800000|2025-04-10 18:30:00|603.71|599.71|592.59|588.59|610.38|606.38|592.25|588.25|0
1744310100000|2025-04-10 18:35:00|593.99|589.99|598.64|594.64|599.56|595.56|584.16|580.16|0
1744310400000|2025-04-10 18:40:00|598.19|594.19|607.37|603.37|609.96|605.96|591.98|587.98|0
1744310700000|2025-04-10 18:45:00|607.46|603.46|589.2|585.2|607.46|603.46|582.94|578.94|0
1744311000000|2025-04-10 18:50:00|589.36|585.36|579.67|575.67|600.29|596.29|576.95|572.95|0
1744311300000|2025-04-10 18:55:00|579.75|575.75|586.73|582.73|594.61|590.61|571.73|567.73|0
1744311600000|2025-04-10 19:00:00|586.61|582.61|604.07|600.07|608.53|604.53|580.17|576.17|0
1744311900000|2025-04-10 19:05:00|603.99|599.99|578.57|574.57|607.92|603.92|578.25|574.25|0
1744312200000|2025-04-10 19:10:00|578.08|574.08|584.98|580.98|589.31|585.31|575.9|571.9|0
1744312500000|2025-04-10 19:15:00|584.9|580.9|596.19|592.19|597.81|593.81|578.79|574.79|0
1744312800000|2025-04-10 19:20:00|597.02|593.02|588.37|584.37|606.16|602.16|583.93|579.93|0
1744313100000|2025-04-10 19:25:00|587.54|583.54|569.95|565.95|595.83|591.83|569.62|565.62|0
1744313400000|2025-04-10 19:30:00|569.46|565.46|578.92|574.92|591.71|587.71|568.49|564.49|0
1744313700000|2025-04-10 19:35:00|578.84|574.84|568.66|564.66|582.92|578.92|566.95|562.95|0
1744314000000|2025-04-10 19:40:00|569.79|565.79|550.75|546.75|573.93|569.93|549.21|545.21|0
1744314300000|2025-04-10 19:45:00|551.54|547.54|561.56|557.56|566.5|562.5|548.19|544.19|0
1744314600000|2025-04-10 19:50:00|560.12|556.12|589.31|585.31|592.77|588.77|560.12|556.12|0
1744314900000|2025-04-10 19:55:00|584.15|580.15|582.18|578.18|597.25|593.25|569.61|565.61|0
1744315200000|2025-04-10 20:00:00|580.53|576.53|589.6|585.6|595.76|591.76|576.08|572.08|0
1744315500000|2025-04-10 20:05:00|589.27|585.27|588.9|584.9|591.98|587.98|582.39|578.39|0
1744315800000|2025-04-10 20:10:00|588.57|584.57|592.67|588.67|593.86|589.86|585.82|581.82|0
1744316100000|2025-04-10 20:15:00|591.67|587.67|586.04|582.04|592.59|588.59|583.46|579.46|0
1744316400000|2025-04-10 20:20:00|586.2|582.2|583.43|579.43|586.94|582.94|580.62|576.62|0
1744316700000|2025-04-10 20:25:00|583.26|579.26|582.28|578.28|583.75|579.75|581.64|577.64|0
1744317000000|2025-04-10 20:30:00|581.95|577.95|581.84|577.84|584.46|580.46|581.08|577.08|0
1744317300000|2025-04-10 20:35:00|581.68|577.68|580.38|576.38|582.69|578.69|578.26|574.26|0
1744317600000|2025-04-10 20:40:00|580.54|576.54|577.99|573.99|581.57|577.57|577.66|573.66|0
1744317900000|2025-04-10 20:45:00|578.15|574.15|582.5|578.5|582.66|578.66|577.5|573.5|0
1744318200000|2025-04-10 20:50:00|582.83|578.83|586.5|582.5|586.5|582.5|582.21|578.21|0
1744318500000|2025-04-10 20:55:00|586.25|582.09|585.82|581.66|586.41|582.25|584.12|579.96|0
1744318800000|2025-04-10 21:00:00|585.72|581.56|585.71|581.55|586.78|582.62|585.35|581.19|0
1744319100000|2025-04-10 21:05:00|585.59|581.43|585.15|580.99|585.69|581.53|584.86|580.7|0
1744319400000|2025-04-10 21:10:00|585.22|581.06|585.27|581.11|585.31|581.15|585.15|580.99|0
1744319700000|2025-04-10 21:15:00|585.15|580.99|585.58|581.42|585.68|581.52|585.15|580.99|0
1744320000000|2025-04-10 21:20:00|585.52|581.36|584.9|580.74|585.58|581.42|584.9|580.74|0
1744320300000|2025-04-10 21:25:00|585.5|581.34|584.82|580.66|585.5|581.34|584.58|580.42|0
1744320600000|2025-04-10 21:30:00|584.98|580.82|584.34|580.18|584.98|580.82|584.34|580.18|0
1744320900000|2025-04-10 21:35:00|584.26|580.1|583.46|579.3|584.45|580.29|583.39|579.23|0
1744321200000|2025-04-10 21:40:00|583.43|579.27|583.55|579.39|583.55|579.39|582.62|578.46|0
1744321500000|2025-04-10 21:45:00|583.37|579.21|582.7|578.54|583.44|579.28|582.7|578.54|0
1744321800000|2025-04-10 21:50:00|582.54|578.38|582.96|578.8|582.96|578.8|582.41|578.25|0
1744322100000|2025-04-10 21:55:00|582.89|578.73|582.05|577.89|582.95|578.79|581.46|577.3|0
1744322400000|2025-04-10 22:00:00|584.65|580.49|590.16|586|591.4|587.24|581.85|577.69|0
1744322700000|2025-04-10 22:05:00|590.24|586.08|593.38|589.22|594.45|590.29|590.24|586.08|0
1744323000000|2025-04-10 22:10:00|593.46|589.3|592.96|588.8|595.94|591.78|591.89|587.73|0
1744323300000|2025-04-10 22:15:00|592.63|588.47|590.97|586.81|595.11|590.95|590.48|586.32|0
1744323600000|2025-04-10 22:20:00|590.48|586.32|590.64|586.48|591.63|587.47|589.07|584.91|0
1744323900000|2025-04-10 22:25:00|590.8|586.64|590.72|586.56|593.28|589.12|588.99|584.83|0
1744324200000|2025-04-10 22:30:00|590.96|586.8|595.43|591.27|597.42|593.26|590.96|586.8|0
1744324500000|2025-04-10 22:35:00|595.92|591.76|598.91|594.75|599.24|595.08|594.85|590.69|0
1744324800000|2025-04-10 22:40:00|598.83|594.67|600.24|596.08|600.74|596.58|598.33|594.17|0
1744325100000|2025-04-10 22:45:00|599.57|595.41|595.75|591.59|603.07|598.91|595.34|591.18|0
1744325400000|2025-04-10 22:50:00|595.58|591.42|594.25|590.09|595.75|591.59|593.35|589.19|0
1744325700000|2025-04-10 22:55:00|594.17|590.01|591.03|586.87|594.84|590.68|590.7|586.54|0
1744326000000|2025-04-10 23:00:00|591.19|587.03|588.63|584.47|591.27|587.11|585.34|581.18|0
1744326300000|2025-04-10 23:05:00|588.3|584.14|589.61|585.45|593.01|588.85|587.97|583.81|0
1744326600000|2025-04-10 23:10:00|589.94|585.78|580.57|576.41|589.94|585.78|579.34|575.18|0
1744326900000|2025-04-10 23:15:00|580.82|576.66|579.09|574.93|580.82|576.66|577.05|572.89|0
1744327200000|2025-04-10 23:20:00|578.93|574.77|568.66|564.5|579.66|575.5|567.53|563.37|0
1744327500000|2025-04-10 23:25:00|568.74|564.58|574.19|570.03|576.31|572.15|568.42|564.26|0
1744327800000|2025-04-10 23:30:00|574.35|570.19|577.28|573.12|578.26|574.1|571.83|567.67|0
1744328100000|2025-04-10 23:35:00|577.12|572.96|572.15|567.99|577.53|573.37|571.57|567.41|0
1744328400000|2025-04-10 23:40:00|572.22|568.06|575.97|571.81|576.22|572.06|571.74|567.58|0
1744328700000|2025-04-10 23:45:00|575.8|571.64|568.48|564.32|576.22|572.06|568.48|564.32|0
1744329000000|2025-04-10 23:50:00|568.32|564.16|562.17|558.01|570.1|565.94|560.72|556.56|0
1744329300000|2025-04-10 23:55:00|561.68|557.52|566.69|562.53|572.13|567.97|560.31|556.15|0
1744329600000|2025-04-11 00:00:00|566.85|562.69|554.76|550.6|568.63|564.47|549.8|545.64|0
1744329900000|2025-04-11 00:05:00|554.84|550.68|551.8|547.64|555.56|551.4|548.68|544.52|0
1744330200000|2025-04-11 00:10:00|551.64|547.48|555.55|551.39|559.9|555.74|551.64|547.48|0
1744330500000|2025-04-11 00:15:00|555.64|551.48|550.47|546.47|562.18|558.18|547.67|543.67|0
1744330800000|2025-04-11 00:20:00|550.79|546.79|556.7|552.7|559.52|555.52|550.79|546.79|0
1744331100000|2025-04-11 00:25:00|556.22|552.22|550.97|546.97|557.68|553.68|550.25|546.25|0
1744331400000|2025-04-11 00:30:00|549.86|545.86|554.65|550.65|555.77|551.77|548.78|544.78|0
1744331700000|2025-04-11 00:35:00|554.73|550.73|551.8|547.8|561.52|557.52|547.87|543.87|0
1744332000000|2025-04-11 00:40:00|552.75|548.75|545.27|541.27|556.85|552.85|541.09|537.09|0
1744332300000|2025-04-11 00:45:00|546.36|542.36|548.17|543.17|550.12|545.12|535.1|531.1|0
1744332600000|2025-04-11 00:50:00|548.01|543.01|550.4|545.4|552.21|547.21|543.1|538.1|0
1744332900000|2025-04-11 00:55:00|550.32|545.32|551.09|546.09|555.23|550.23|544.38|539.38|0
1744333200000|2025-04-11 01:00:00|550.86|545.86|555.79|550.79|557.81|552.81|546.66|541.66|0
1744333500000|2025-04-11 01:05:00|555.08|550.08|556.83|551.83|559.7|554.7|549.3|544.3|0
1744333800000|2025-04-11 01:10:00|556.44|551.44|563.71|558.71|565.14|560.14|555.74|550.74|0
1744334100000|2025-04-11 01:15:00|563.32|558.32|566.71|561.71|567.81|562.81|559.86|554.86|0
1744334400000|2025-04-11 01:20:00|567.03|562.03|563.61|558.61|567.52|562.52|556.21|551.21|0
1744334700000|2025-04-11 01:25:00|563.45|558.45|562.77|557.77|567.88|562.88|560.61|555.61|0
1744335000000|2025-04-11 01:30:00|563.01|558.01|558.89|553.89|566.74|561.74|557.66|552.66|0
1744335300000|2025-04-11 01:35:00|559.37|554.37|562.18|557.18|565.16|560.16|555.48|550.48|0
1744335600000|2025-04-11 01:40:00|562.5|557.5|563.52|558.52|565.54|560.54|560.71|555.71|0
1744335900000|2025-04-11 01:45:00|563.36|558.36|568.82|563.82|571.39|566.39|561.6|556.6|0
1744336200000|2025-04-11 01:50:00|568.5|563.5|566.73|561.73|571.58|566.58|565.99|560.99|0
1744336500000|2025-04-11 01:55:00|566.41|561.41|572.1|567.1|572.71|567.71|552.81|547.81|0
1744336800000|2025-04-11 02:00:00|571.77|566.77|564.72|559.72|572|567|564.16|559.16|0
1744337100000|2025-04-11 02:05:00|564.88|559.88|566.24|561.24|566.64|561.64|560.42|555.42|0
1744337400000|2025-04-11 02:10:00|566.56|561.56|564.65|559.65|568.32|563.32|562.09|557.09|0
1744337700000|2025-04-11 02:15:00|565.53|560.53|565.27|560.27|566.99|561.99|558.47|553.47|0
1744338000000|2025-04-11 02:20:00|565.03|560.03|568.16|563.16|570.85|565.85|549.18|544.18|0
1744338300000|2025-04-11 02:25:00|568|563|573.6|568.6|579.4|574.4|567.75|562.75|0
1744338600000|2025-04-11 02:30:00|573.68|568.68|578.72|573.72|581.63|576.63|573.28|568.28|0
1744338900000|2025-04-11 02:35:00|578.81|573.81|573.69|568.69|579.45|574.45|573.69|568.69|0
1744339200000|2025-04-11 02:40:00|573.6|568.6|573.34|568.34|575.92|570.92|572.07|567.07|0
1744339500000|2025-04-11 02:45:00|573.43|568.43|575.87|570.87|575.87|570.87|570.51|565.51|0
1744339800000|2025-04-11 02:50:00|575.54|570.54|574.45|569.45|578.32|573.32|573.08|568.08|0
1744340100000|2025-04-11 02:55:00|574.37|569.37|569.36|564.36|574.37|569.37|568.63|563.63|0
1744340400000|2025-04-11 03:00:00|569.68|564.68|573.87|568.87|576.23|571.23|569.68|564.68|0
1744340700000|2025-04-11 03:05:00|574.2|569.2|573.71|568.71|577.6|572.6|573.19|568.19|0
1744341000000|2025-04-11 03:10:00|573.87|568.87|578.28|573.28|579.56|574.56|571.67|566.67|0
1744341300000|2025-04-11 03:15:00|577.87|572.87|578.25|573.25|580.83|575.83|576.08|571.08|0
1744341600000|2025-04-11 03:20:00|578.17|573.17|588.23|583.23|595.59|590.59|575.67|570.67|0
1744341900000|2025-04-11 03:25:00|588.31|583.31|588.09|583.09|590.12|585.12|583.81|578.81|0
1744342200000|2025-04-11 03:30:00|588.59|583.59|582.01|577.01|589.5|584.5|580.56|575.56|0
1744342500000|2025-04-11 03:35:00|581.68|576.68|584.23|579.23|584.74|579.74|579.51|574.51|0
1744342800000|2025-04-11 03:40:00|584.89|579.89|587.3|582.3|587.3|582.3|582.23|577.23|0
1744343100000|2025-04-11 03:45:00|586.32|581.32|584.87|579.87|587.04|582.04|580.9|575.9|0
1744343400000|2025-04-11 03:50:00|584.95|579.95|589.8|584.8|590.84|585.84|583.46|578.46|0
1744343700000|2025-04-11 03:55:00|589.73|584.73|585.21|580.21|589.73|584.73|584.22|579.22|0
1744344000000|2025-04-11 04:00:00|585.54|580.54|588.21|583.21|590.07|585.07|585.54|580.54|0
1744344300000|2025-04-11 04:05:00|588.54|583.54|591.64|586.64|595.08|590.08|588.54|583.54|0
1744344600000|2025-04-11 04:10:00|591.8|586.8|593.29|588.29|594.18|589.18|590.95|585.95|0
1744344900000|2025-04-11 04:15:00|593.13|588.13|595.44|590.44|596.73|591.73|591.98|586.98|0
1744345200000|2025-04-11 04:20:00|595.1|590.1|592.84|587.84|596.5|591.5|590.84|585.84|0
1744345500000|2025-04-11 04:25:00|592.92|587.92|588.58|583.58|594.07|589.07|587.39|582.39|0
1744345800000|2025-04-11 04:30:00|589.16|584.16|591.89|586.89|592.17|587.17|588.38|583.38|0
1744346100000|2025-04-11 04:35:00|592.14|587.14|591.23|586.23|592.74|587.74|590.55|585.55|0
1744346400000|2025-04-11 04:40:00|591.64|586.64|593.34|588.34|594.25|589.25|590.47|585.47|0
1744346700000|2025-04-11 04:45:00|593.42|588.42|589.99|584.99|593.42|588.42|589.22|584.22|0
1744347000000|2025-04-11 04:50:00|590.07|585.07|585.55|580.55|590.07|585.07|583.74|578.74|0
1744347300000|2025-04-11 04:55:00|585.88|580.88|589.29|584.29|590.51|585.51|585.88|580.88|0
1744347600000|2025-04-11 05:00:00|589.61|584.61|586.95|581.95|590.63|585.63|586.1|581.1|0
1744347900000|2025-04-11 05:05:00|587.11|582.11|584.35|579.35|587.27|582.27|582.25|577.25|0
1744348200000|2025-04-11 05:10:00|584.51|579.51|593.03|588.03|593.36|588.36|584.51|579.51|0
1744348500000|2025-04-11 05:15:00|593.19|588.19|591.54|586.54|595.51|590.51|590.56|585.56|0
1744348800000|2025-04-11 05:20:00|591.46|586.46|592.78|589.03|595.5|590.51|591.38|586.38|0
1744349100000|2025-04-11 05:25:00|593.6|589.85|600.29|596.54|602.39|598.64|593.44|589.69|0
1744349400000|2025-04-11 05:30:00|601.01|597.26|604.67|600.92|606.54|602.79|601.01|597.26|0
1744349700000|2025-04-11 05:35:00|604.85|601.1|604.7|600.95|605.84|602.09|602.03|598.28|0
1744350000000|2025-04-11 05:40:00|604.78|601.03|605.24|601.49|607.7|603.95|603.81|600.06|0
1744350300000|2025-04-11 05:45:00|605.32|601.57|601.43|597.68|608.18|604.43|601.27|597.52|0
1744350600000|2025-04-11 05:50:00|601.93|598.18|613.55|609.8|613.83|610.08|600.8|597.05|0
1744350900000|2025-04-11 05:55:00|613.8|610.05|616.08|612.33|619.19|615.44|611.14|607.39|0
1744351200000|2025-04-11 06:00:00|616.16|612.41|620.92|617.17|626.19|622.44|616.16|612.41|0
1744351500000|2025-04-11 06:05:00|620.66|616.91|626.35|622.6|627.82|624.07|620.66|616.91|0
1744351800000|2025-04-11 06:10:00|628.82|625.07|621.47|617.72|629.99|626.24|620.28|616.53|0
1744352100000|2025-04-11 06:15:00|621.82|618.07|623.78|620.03|627.96|624.21|621.25|617.5|0
1744352400000|2025-04-11 06:20:00|623.87|620.12|619.42|615.67|627.01|623.26|618.51|614.76|0
1744352700000|2025-04-11 06:25:00|619.08|615.33|622.04|618.29|625.98|622.23|619.08|615.33|0
1744353000000|2025-04-11 06:30:00|621.28|617.53|616.51|612.76|622.94|619.19|615.97|612.22|0
1744353300000|2025-04-11 06:35:00|616.59|612.84|610.31|606.56|618.34|614.59|609.89|606.14|0
1744353600000|2025-04-11 06:40:00|610.32|606.57|615.66|611.91|618.03|614.28|610.06|606.31|0
1744353900000|2025-04-11 06:45:00|615.91|612.16|614.32|610.57|621.1|617.35|613.9|610.15|0
1744354200000|2025-04-11 06:50:00|614.24|610.49|611.93|608.18|616.56|612.81|608.91|605.16|0
1744354500000|2025-04-11 06:55:00|612.94|609.19|612.43|608.68|617.07|613.32|611.33|607.58|0
1744354800000|2025-04-11 07:00:00|611.84|608.09|606.44|602.69|614.38|610.63|605.77|602.02|0
1744355100000|2025-04-11 07:05:00|606.27|602.52|595.96|592.21|606.27|602.52|592.1|588.35|0
1744355400000|2025-04-11 07:10:00|596.2|592.45|603.65|599.9|608.03|604.28|595.2|591.45|0
1744355700000|2025-04-11 07:15:00|603.81|600.06|599.34|595.59|605.14|601.39|598.15|594.4|0
1744356000000|2025-04-11 07:20:00|599.18|595.43|603.87|600.12|605.32|601.57|598.77|595.02|0
1744356300000|2025-04-11 07:25:00|604.29|600.54|591.22|587.47|605.33|601.58|587.9|584.15|0
1744356600000|2025-04-11 07:30:00|591.14|587.39|599.12|595.37|603.85|600.1|591.14|587.39|0
1744356900000|2025-04-11 07:35:00|599.29|595.54|601.59|597.84|609.66|605.91|599.12|595.37|0
1744357200000|2025-04-11 07:40:00|601.42|597.67|602.54|598.79|606.79|603.04|599.33|595.58|0
1744357500000|2025-04-11 07:45:00|602.21|598.46|599.19|595.44|603.59|599.84|597.46|593.71|0
1744357800000|2025-04-11 07:50:00|599.11|595.36|599.46|595.71|602.13|598.38|595.66|591.91|0
1744358100000|2025-04-11 07:55:00|600.8|597.05|590.91|587.16|601.1|597.35|586.9|583.15|0
1744358400000|2025-04-11 08:00:00|593.39|589.64|583.53|579.03|593.39|589.64|573|569.25|0
1744358700000|2025-04-11 08:05:00|584.04|579.54|594.5|590|599.08|594.58|584.04|579.54|0
1744359000000|2025-04-11 08:10:00|593.91|589.41|591.37|586.87|595.51|591.01|588.93|584.43|0
1744359300000|2025-04-11 08:15:00|591.62|587.12|583.55|579.05|592.51|588.01|582.4|577.9|0
1744359600000|2025-04-11 08:20:00|582.24|577.74|574.19|569.69|583.14|578.64|573.79|569.29|0
1744359900000|2025-04-11 08:25:00|573.71|569.21|577.54|573.04|583.96|579.46|572.49|567.99|0
1744360200000|2025-04-11 08:30:00|576.9|572.4|570.03|565.53|580.87|576.37|570.03|565.53|0
1744360500000|2025-04-11 08:35:00|569.7|565.2|570.87|566.37|574.66|570.16|565.28|560.78|0
1744360800000|2025-04-11 08:40:00|570.38|565.88|567.37|562.87|571.12|566.62|561.95|557.45|0
1744361100000|2025-04-11 08:45:00|567.45|562.95|569.73|565.23|572.71|568.21|566.09|561.59|0
1744361400000|2025-04-11 08:50:00|569.97|565.47|566.94|562.44|571.78|567.28|565.52|561.02|0
1744361700000|2025-04-11 08:55:00|566.86|562.36|572.93|568.43|574.98|570.48|564.99|560.49|0
1744362000000|2025-04-11 09:00:00|572.69|568.19|571.98|567.48|577.88|573.38|568.63|564.13|0
1744362300000|2025-04-11 09:05:00|572.14|567.64|570.87|566.37|576.3|571.8|569.26|564.76|0
1744362600000|2025-04-11 09:10:00|571.03|566.53|576.3|571.8|578.03|573.53|566.84|562.34|0
1744362900000|2025-04-11 09:15:00|576.95|572.45|578.9|574.4|583.75|579.25|576.58|572.08|0
1744363200000|2025-04-11 09:20:00|578.99|574.49|581.06|576.56|581.06|576.56|574.84|570.34|0
1744363500000|2025-04-11 09:25:00|581.22|576.72|582.25|577.75|586.22|581.72|577.98|573.48|0
1744363800000|2025-04-11 09:30:00|582.57|578.07|585.05|580.55|590.21|585.71|577.93|573.43|0
1744364100000|2025-04-11 09:35:00|584.81|580.31|590.51|586.01|592.51|588.01|584.56|580.06|0
1744364400000|2025-04-11 09:40:00|590.34|585.84|596.74|592.24|597.07|592.57|589.34|584.84|0
1744364700000|2025-04-11 09:45:00|597.07|592.57|592.62|588.12|600.32|595.82|592.62|588.12|0
1744365000000|2025-04-11 09:50:00|592.38|587.88|605.22|600.72|606.59|602.09|591.31|586.81|0
1744365300000|2025-04-11 09:55:00|605.56|601.06|611.62|607.12|613.68|609.18|603.31|598.81|0
1744365600000|2025-04-11 10:00:00|612.04|607.54|608.43|603.93|616.32|611.82|603.74|599.24|0
1744365900000|2025-04-11 10:05:00|608.51|604.01|605.82|601.32|613|608.5|604.52|600.02|0
1744366200000|2025-04-11 10:10:00|605.9|601.4|608.28|603.78|611.21|606.71|603.85|599.35|0
1744366500000|2025-04-11 10:15:00|607.86|603.36|610.39|605.89|610.55|606.05|604.4|599.9|0
1744366800000|2025-04-11 10:20:00|610.31|605.81|617.01|612.51|617.88|613.38|608.34|603.84|0
1744367100000|2025-04-11 10:25:00|615.84|611.34|616.82|612.32|621.3|616.8|611.98|607.48|0
1744367400000|2025-04-11 10:30:00|616.65|612.15|618.87|614.37|619.33|614.83|614.04|609.54|0
1744367700000|2025-04-11 10:35:00|618.79|614.29|616.24|611.74|623.19|618.69|614.74|610.24|0
1744368000000|2025-04-11 10:40:00|615.91|611.41|612.08|607.58|617.37|612.87|612.08|607.58|0
1744368300000|2025-04-11 10:45:00|612.42|607.92|611.14|606.64|615.9|611.4|608.4|603.9|0
1744368600000|2025-04-11 10:50:00|610.64|606.14|615.2|610.7|616.4|611.9|605.23|600.73|0
1744368900000|2025-04-11 10:55:00|615.37|610.87|611.71|607.59|617.98|613.48|609.44|605.32|0
1744369200000|2025-04-11 11:00:00|611.88|607.75|611.76|607.64|616|611.87|608.2|604.08|0
1744369500000|2025-04-11 11:05:00|612.43|608.31|613.1|608.97|615.59|611.47|609.2|605.08|0
1744369800000|2025-04-11 11:10:00|613.35|609.23|606.57|602.45|616.81|612.68|605.31|601.19|0
1744370100000|2025-04-11 11:15:00|606.49|602.37|595.98|591.86|608.18|604.05|595.34|591.21|0
1744370400000|2025-04-11 11:20:00|595.9|591.77|597.21|593.09|599.84|595.72|592.37|588.24|0
1744370700000|2025-04-11 11:25:00|597.62|593.5|597.55|593.42|602.64|598.52|594.85|590.73|0
1744371000000|2025-04-11 11:30:00|597.47|593.35|598.51|594.38|600.39|596.26|595.2|591.08|0
1744371300000|2025-04-11 11:35:00|598.42|594.3|592.91|588.78|601.47|597.34|591.84|587.72|0
1744371600000|2025-04-11 11:40:00|592.82|588.7|596.58|592.45|599.01|594.88|591.67|587.55|0
1744371900000|2025-04-11 11:45:00|596.5|592.37|589.6|585.48|598.15|594.02|589.6|585.48|0
1744372200000|2025-04-11 11:50:00|589.52|585.39|592.59|588.47|593.3|589.17|586.61|582.49|0
1744372500000|2025-04-11 11:55:00|593.09|588.96|602.04|597.92|608.34|604.22|592.68|588.55|0
1744372800000|2025-04-11 12:00:00|602.71|598.58|604.83|600.7|606.19|602.07|598.04|593.91|0
1744373100000|2025-04-11 12:05:00|604.99|600.87|603.45|599.32|607.42|603.29|599.15|595.02|0
1744373400000|2025-04-11 12:10:00|603.69|599.57|602.44|598.32|603.78|599.65|598.64|594.52|0
1744373700000|2025-04-11 12:15:00|602.53|598.4|601.02|596.9|605.89|601.76|596.13|592.01|0
1744374000000|2025-04-11 12:20:00|601.69|597.56|594.42|590.3|604.21|600.09|593.1|588.97|0
1744374300000|2025-04-11 12:25:00|597.02|592.9|601.7|597.57|603.47|599.35|596.86|592.73|0
1744374600000|2025-04-11 12:30:00|602.2|598.07|612.5|608.38|612.5|608.38|598.92|594.8|0
1744374900000|2025-04-11 12:35:00|612.17|608.04|607.57|603.45|615.61|611.49|607.57|603.45|0
1744375200000|2025-04-11 12:40:00|607.32|603.19|602.7|598.57|610.29|606.17|601.18|597.05|0
1744375500000|2025-04-11 12:45:00|603.2|599.07|598.51|594.38|603.78|599.65|595.21|591.08|0
1744375800000|2025-04-11 12:50:00|598.01|593.89|597.87|593.74|601.37|597.24|593.53|589.41|0
1744376100000|2025-04-11 12:55:00|598.11|593.99|592.03|587.91|598.2|594.07|590.51|586.39|0
1744376400000|2025-04-11 13:00:00|591.95|587.82|593.95|589.82|598.03|593.9|589.6|585.47|0
1744376700000|2025-04-11 13:05:00|594.11|589.99|582.43|578.3|598.81|594.69|582.02|577.89|0
1744377000000|2025-04-11 13:10:00|581.69|577.57|575.79|571.66|583.32|579.2|567.93|563.8|0
1744377300000|2025-04-11 13:15:00|575.72|571.59|576.29|572.17|579.37|575.24|572.09|567.96|0
1744377600000|2025-04-11 13:20:00|576.13|572|582.3|578.17|587.11|582.99|574.93|570.81|0
1744377900000|2025-04-11 13:25:00|582.49|578.2|578.99|574.7|585.75|581.46|576.4|572.11|0
1744378200000|2025-04-11 13:30:00|579.02|574.9|575.72|571.59|588.44|584.32|564.64|560.51|0
1744378500000|2025-04-11 13:35:00|576.2|572.08|585.66|581.54|591.89|587.77|567.1|562.98|0
1744378800000|2025-04-11 13:40:00|586.4|582.27|592|587.87|598.17|594.05|573.16|569.03|0
1744379100000|2025-04-11 13:45:00|592.33|588.2|603.05|598.92|609.5|605.37|591.18|587.06|0
1744379400000|2025-04-11 13:50:00|602.22|598.09|608.32|604.2|612.61|608.48|595.52|591.39|0
1744379700000|2025-04-11 13:55:00|608.15|604.03|596.32|592.2|608.53|604.4|596.32|592.2|0
1744380000000|2025-04-11 14:00:00|586.19|582.07|589.36|585.24|598.47|594.35|578.77|574.65|0
1744380300000|2025-04-11 14:05:00|589.19|585.07|600.67|596.55|608.69|604.56|587.8|583.68|0
1744380600000|2025-04-11 14:10:00|600.58|596.46|595.75|591.63|605.51|601.39|583.57|579.45|0
1744380900000|2025-04-11 14:15:00|595.09|590.97|578.2|574.08|604.16|600.03|578.2|574.08|0
1744381200000|2025-04-11 14:20:00|578.78|574.65|573.12|568.99|583|578.88|562.17|558.04|0
1744381500000|2025-04-11 14:25:00|572.8|568.67|565.99|561.86|576.29|572.17|563.47|559.34|0
1744381800000|2025-04-11 14:30:00|565.83|561.7|583.08|578.95|585.07|580.95|563.35|559.23|0
1744382100000|2025-04-11 14:35:00|583|578.88|584.04|579.91|587.57|583.44|577.7|573.58|0
1744382400000|2025-04-11 14:40:00|583.74|579.62|591.64|587.51|592.22|588.09|576.73|572.61|0
1744382700000|2025-04-11 14:45:00|590.49|586.36|594.95|590.82|600.36|596.23|590.49|586.36|0
1744383000000|2025-04-11 14:50:00|594.37|590.24|589.94|585.81|594.37|590.24|582.75|578.62|0
1744383300000|2025-04-11 14:55:00|589.45|585.32|581.95|577.82|594.92|590.8|580.69|576.57|0
1744383600000|2025-04-11 15:00:00|581.14|577.01|581.74|577.61|610.26|606.13|578.8|574.68|0
1744383900000|2025-04-11 15:05:00|581.5|577.37|584.89|580.76|587.71|583.59|573.58|569.46|0
1744384200000|2025-04-11 15:10:00|584.24|580.11|575.67|571.55|588.37|584.25|575.62|571.49|0
1744384500000|2025-04-11 15:15:00|576.87|572.75|576.21|572.09|581.58|577.46|570.96|566.84|0
1744384800000|2025-04-11 15:20:00|575.57|571.45|574.37|570.25|582.05|577.92|570.54|566.41|0
1744385100000|2025-04-11 15:25:00|574.53|570.41|583|578.87|586.32|582.19|573.53|569.41|0
1744385400000|2025-04-11 15:30:00|582.51|578.39|584.97|580.84|587.54|583.41|578.68|574.56|0
1744385700000|2025-04-11 15:35:00|585.29|581.17|598.46|594.34|598.55|594.42|581.73|577.6|0
1744386000000|2025-04-11 15:40:00|598.28|594.16|592.87|588.74|599.12|595|586.66|582.54|0
1744386300000|2025-04-11 15:45:00|592.78|588.65|597.79|593.67|599.61|595.48|589.17|585.05|0
1744386600000|2025-04-11 15:50:00|597.63|593.5|597.75|593.62|600.5|596.37|592.43|588.31|0
1744386900000|2025-04-11 15:55:00|596.6|592.47|603.27|599.14|604.58|600.45|596.16|592.03|0
1744387200000|2025-04-11 16:00:00|603.35|599.22|604.03|599.9|605.43|601.31|597.77|593.65|0
1744387500000|2025-04-11 16:05:00|604.19|600.07|604.27|600.15|612.22|608.09|602.79|598.67|0
1744387800000|2025-04-11 16:10:00|604.44|600.31|608.27|604.14|612.59|608.47|603.98|599.86|0
1744388100000|2025-04-11 16:15:00|607.93|603.81|611.62|607.5|612.68|608.56|605.19|601.06|0
1744388400000|2025-04-11 16:20:00|611.46|607.33|604.41|600.28|612.56|608.43|604.32|600.19|0
1744388700000|2025-04-11 16:25:00|604.57|600.45|605.19|601.07|608.93|604.8|598.05|593.92|0
1744389000000|2025-04-11 16:30:00|605.69|601.57|619.6|615.48|621.97|617.85|604.92|600.8|0
1744389300000|2025-04-11 16:35:00|619.01|614.89|626.34|622.21|631.09|626.96|619.01|614.89|0
1744389600000|2025-04-11 16:40:00|626.51|622.38|632.58|628.46|632.96|628.84|622.03|617.91|0
1744389900000|2025-04-11 16:45:00|631.86|627.73|634.64|630.52|635|630.88|624.52|620.4|0
1744390200000|2025-04-11 16:50:00|634.03|629.91|631.46|627.33|635.21|631.09|627.71|623.59|0
1744390500000|2025-04-11 16:55:00|632.14|628.02|629.07|624.94|634.33|630.2|626.75|622.62|0
1744390800000|2025-04-11 17:00:00|629.15|625.02|630.48|626.36|634.2|630.07|619.67|615.55|0
1744391100000|2025-04-11 17:05:00|631.16|627.04|629.95|625.83|637.46|633.34|626.19|622.06|0
1744391400000|2025-04-11 17:10:00|630.21|626.08|627.75|623.63|630.55|626.42|622.97|618.85|0
1744391700000|2025-04-11 17:15:00|628.51|624.38|620.37|616.24|631.13|627|616.86|612.73|0
1744392000000|2025-04-11 17:20:00|620.95|616.82|623.93|619.81|631.62|627.49|617.1|612.97|0
1744392300000|2025-04-11 17:25:00|623.41|619.29|620.19|616.06|623.5|619.38|617.79|613.66|0
1744392600000|2025-04-11 17:30:00|619.45|615.33|620.4|616.27|624.36|620.24|613.73|609.6|0
1744392900000|2025-04-11 17:35:00|620.31|616.19|637.9|633.78|638.13|634|616.12|611.99|0
1744393200000|2025-04-11 17:40:00|636.96|632.83|652.71|648.59|658.23|654.11|636.96|632.83|0
1744393500000|2025-04-11 17:45:00|652.88|648.76|649.17|645.04|653.58|649.45|639.14|635.01|0
1744393800000|2025-04-11 17:50:00|646.92|642.8|655.02|650.9|659.52|655.4|643.66|639.53|0
1744394100000|2025-04-11 17:55:00|654.68|650.55|650.59|646.47|657.26|653.14|646.17|642.04|0
1744394400000|2025-04-11 18:00:00|649.9|645.78|651.06|646.94|651.32|647.2|643.09|638.97|0
1744394700000|2025-04-11 18:05:00|651.15|647.03|642.14|638.01|651.24|647.11|638.69|634.56|0
1744395000000|2025-04-11 18:10:00|642.75|638.63|642.05|637.92|647.07|642.95|637.91|633.79|0
1744395300000|2025-04-11 18:15:00|642.22|638.1|634.59|630.46|647|642.88|630.95|626.82|0
1744395600000|2025-04-11 18:20:00|634.16|630.04|638.52|634.4|641.77|637.65|629.72|625.59|0
1744395900000|2025-04-11 18:25:00|638.35|634.23|641.04|636.91|641.47|637.34|631.4|627.28|0
1744396200000|2025-04-11 18:30:00|640.44|636.32|638.53|634.41|643.2|639.08|635.76|631.63|0
1744396500000|2025-04-11 18:35:00|638.36|634.24|641.02|636.9|645.25|641.13|635.22|631.1|0
1744396800000|2025-04-11 18:40:00|641.54|637.41|642.63|638.51|646.6|642.47|639.84|635.71|0
1744397100000|2025-04-11 18:45:00|642.71|638.59|645.51|641.38|648.54|644.42|641.71|637.59|0
1744397400000|2025-04-11 18:50:00|646.2|642.07|641.35|637.22|646.2|642.07|630.72|626.59|0
1744397700000|2025-04-11 18:55:00|641.44|637.31|630.52|626.39|643.86|639.74|630.35|626.22|0
1744398000000|2025-04-11 19:00:00|630.43|626.3|640.49|636.36|644.47|640.35|630.43|626.3|0
1744398300000|2025-04-11 19:05:00|641|636.88|647.77|643.64|647.77|643.64|635.93|631.81|0
1744398600000|2025-04-11 19:10:00|647.25|643.12|648.98|644.85|650.93|646.81|643.91|639.79|0
1744398900000|2025-04-11 19:15:00|648.71|644.59|648.16|644.03|649.93|645.8|639.73|635.6|0
1744399200000|2025-04-11 19:20:00|647.98|643.86|649.17|645.04|652.26|648.13|645.62|641.49|0
1744399500000|2025-04-11 19:25:00|649.25|645.13|644.63|640.5|651.67|647.55|642.72|638.6|0
1744399800000|2025-04-11 19:30:00|643.85|639.72|644.59|640.47|646.96|642.84|639.78|635.66|0
1744400100000|2025-04-11 19:35:00|645.03|640.9|642.53|638.41|645.07|640.95|635.46|631.33|0
1744400400000|2025-04-11 19:40:00|642.45|638.32|644.89|640.76|646.25|642.13|640.12|635.99|0
1744400700000|2025-04-11 19:45:00|644.99|640.86|643.67|639.54|645.79|641.67|639.6|635.47|0
1744401000000|2025-04-11 19:50:00|643.24|639.11|644.44|640.32|647.69|643.57|639.41|635.28|0
1744401300000|2025-04-11 19:55:00|644.87|640.75|639.81|635.69|647.64|643.52|637.14|633.02|0
1744401600000|2025-04-11 20:00:00|639.64|635.52|642.34|638.22|642.53|638.4|636.54|632.42|0
1744401900000|2025-04-11 20:05:00|641.99|637.87|641.15|637.02|643.2|639.07|640.19|636.07|0
1744402200000|2025-04-11 20:10:00|640.98|636.85|642.56|638.43|643.27|639.15|639.63|635.51|0
1744589700000|2025-04-14 00:15:00|667.44|663.94|666.93|663.43|667.62|664.12|666.23|662.73|0
1744590000000|2025-04-14 00:20:00|666.94|663.44|662.68|659.18|668.1|664.6|662.14|658.64|0
1744590300000|2025-04-14 00:25:00|662.67|659.17|663.37|659.87|664.76|661.26|660.97|657.47|0
1744590600000|2025-04-14 00:30:00|663.11|659.61|665.52|662.02|666.32|662.82|663.02|659.52|0
1744590900000|2025-04-14 00:35:00|665.17|661.67|666.61|663.11|666.99|663.49|663.11|659.61|0
1744591200000|2025-04-14 00:40:00|666.43|662.93|663.89|660.39|666.9|663.4|661.91|658.41|0
1744591500000|2025-04-14 00:45:00|663.71|660.21|662.05|658.55|663.94|660.44|661.65|658.15|0
1744591800000|2025-04-14 00:50:00|661.97|658.47|659.9|656.4|662.89|659.39|658.88|655.38|0
1744592100000|2025-04-14 00:55:00|660.07|656.57|660.12|656.62|660.21|656.71|657.16|653.66|0
1744592400000|2025-04-14 01:00:00|660.21|656.71|662.01|658.51|663.1|659.6|657.65|654.15|0
1744592700000|2025-04-14 01:05:00|661.92|658.42|662.64|659.14|663.61|660.11|660.2|656.7|0
1744593000000|2025-04-14 01:10:00|662.81|659.31|661.62|658.12|663.92|660.42|661.41|657.91|0
1744593300000|2025-04-14 01:15:00|661.71|658.21|657.78|654.28|662.67|659.17|657.78|654.28|0
1744593600000|2025-04-14 01:20:00|657.43|653.93|655.86|652.36|660.8|657.3|654.92|651.42|0
1744593900000|2025-04-14 01:25:00|656.04|652.54|659.98|656.48|662.41|658.91|655.69|652.19|0
1744594200000|2025-04-14 01:30:00|660.15|656.65|661.13|657.63|661.61|658.11|658.88|655.38|0
1744594500000|2025-04-14 01:35:00|660.96|657.46|658.39|654.89|661.71|658.21|658.39|654.89|0
1744594800000|2025-04-14 01:40:00|658.91|655.41|654.12|650.62|660.27|656.77|652.78|649.28|0
1744595100000|2025-04-14 01:45:00|653.95|650.45|654.23|650.73|655.06|651.56|652.15|648.65|0
1744595400000|2025-04-14 01:50:00|654.05|650.55|658.66|655.16|659.62|656.12|652.57|649.07|0
1744595700000|2025-04-14 01:55:00|658.4|654.9|660.06|656.56|660.09|656.59|658.4|654.9|0
1744596000000|2025-04-14 02:00:00|660.15|656.65|660.37|656.87|662.19|658.69|659.63|656.13|0
1744596300000|2025-04-14 02:05:00|660.63|657.13|660.35|656.85|662.19|658.69|659.82|656.32|0
1744596600000|2025-04-14 02:10:00|660.44|656.94|663.66|660.16|663.85|660.35|659.45|655.95|0
1744596900000|2025-04-14 02:15:00|663.84|660.34|663.03|659.53|665.47|661.97|662.8|659.3|0
1744597200000|2025-04-14 02:20:00|662.94|659.44|663.76|660.26|664.05|660.55|662.67|659.17|0
1744597500000|2025-04-14 02:25:00|664.11|660.61|664.21|660.71|664.98|661.48|663.14|659.64|0
1744597800000|2025-04-14 02:30:00|664.13|660.63|665.21|661.71|666.1|662.6|663.13|659.63|0
1744598100000|2025-04-14 02:35:00|665.12|661.62|665.31|661.81|665.96|662.46|664.15|660.65|0
1744598400000|2025-04-14 02:40:00|665.22|661.72|665.62|662.12|666.27|662.77|664.05|660.55|0
1744598700000|2025-04-14 02:45:00|665.79|662.29|667.61|664.11|668.1|664.6|665.69|662.19|0
1744599000000|2025-04-14 02:50:00|667.43|663.93|666.84|663.34|667.88|664.38|666.46|662.96|0
1744599300000|2025-04-14 02:55:00|666.92|663.42|666.49|662.99|667.04|663.54|665.06|661.56|0
1744599600000|2025-04-14 03:00:00|666.67|663.17|664.12|660.62|667.01|663.51|663.85|660.35|0
1744599900000|2025-04-14 03:05:00|663.95|660.45|657.06|653.56|664.91|661.41|657.06|653.56|0
1744600200000|2025-04-14 03:10:00|657.33|653.83|662.14|658.64|662.41|658.91|656.92|653.42|0
1744600500000|2025-04-14 03:15:00|662.22|658.72|665.57|662.07|665.62|662.12|661.61|658.11|0
1744600800000|2025-04-14 03:20:00|665.4|661.9|668.5|665|670.18|666.68|664.43|660.93|0
1744601100000|2025-04-14 03:25:00|668.41|664.91|667.6|664.1|670.14|666.64|667.03|663.53|0
1744601400000|2025-04-14 03:30:00|667.69|664.19|665.32|661.82|668.1|664.6|665.23|661.73|0
1744601700000|2025-04-14 03:35:00|665.23|661.73|664.69|661.19|666.23|662.73|664.17|660.67|0
1744602000000|2025-04-14 03:40:00|664.59|661.09|665.59|662.09|666.63|663.13|664.54|661.04|0
1744602300000|2025-04-14 03:45:00|665.73|662.23|665.29|661.79|668.21|664.71|664.96|661.46|0
1744602600000|2025-04-14 03:50:00|665.38|661.88|665.92|662.42|666.02|662.52|664.84|661.34|0
1744602900000|2025-04-14 03:55:00|666|662.5|665.27|661.77|666|662.5|664.71|661.21|0
1744603200000|2025-04-14 04:00:00|665.35|661.85|665.78|662.28|665.94|662.44|665.15|661.65|0
1744603500000|2025-04-14 04:05:00|665.69|662.19|664.74|661.24|666.05|662.55|663.68|660.18|0
1744603800000|2025-04-14 04:10:00|664.66|661.16|666.63|663.13|668.93|665.43|664.45|660.95|0
1744604100000|2025-04-14 04:15:00|666.49|662.99|669.46|665.96|670.1|666.6|666.49|662.99|0
1744604400000|2025-04-14 04:20:00|669.54|666.04|669.56|666.06|670.13|666.63|669.38|665.88|0
1744604700000|2025-04-14 04:25:00|669.74|666.24|670.89|667.39|671.43|667.93|668.97|665.47|0
1744605000000|2025-04-14 04:30:00|670.99|667.49|670.15|666.65|671.71|668.21|669.83|666.33|0
1744605300000|2025-04-14 04:35:00|669.97|666.47|669.9|666.4|670.28|666.78|668.56|665.06|0
1744605600000|2025-04-14 04:40:00|669.98|666.48|670.8|667.3|671.15|667.65|669.87|666.37|0
1744605900000|2025-04-14 04:45:00|670.98|667.48|676.49|672.99|678.13|674.63|669.84|666.34|0
1744606200000|2025-04-14 04:50:00|676.52|673.02|675.76|672.26|676.81|673.31|675.46|671.96|0
1744606500000|2025-04-14 04:55:00|675.58|672.08|676.32|672.82|676.82|673.32|675.11|671.61|0
1744606800000|2025-04-14 05:00:00|676.14|672.64|674.34|670.84|677.55|674.05|673.58|670.08|0
1744607100000|2025-04-14 05:05:00|674.28|670.78|675.46|671.96|676.04|672.54|674.07|670.57|0
1744607400000|2025-04-14 05:10:00|675.54|672.04|675.52|672.02|677.54|674.04|675.18|671.68|0
1744607700000|2025-04-14 05:15:00|675.43|671.93|673.46|669.96|675.56|672.06|673.18|669.68|0
1744608000000|2025-04-14 05:20:00|673.64|670.14|672|668.5|673.64|670.14|670.95|667.45|0
1744608300000|2025-04-14 05:25:00|671.93|668.43|672.79|669.29|672.79|669.29|670.31|666.81|0
1744608600000|2025-04-14 05:30:00|672.61|669.11|671.59|668.09|673.67|670.17|670.43|666.93|0
1744608900000|2025-04-14 05:35:00|671.5|668|670.31|666.81|671.66|668.16|669.89|666.39|0
1744609200000|2025-04-14 05:40:00|670.22|666.72|670.33|666.83|671.06|667.56|667.49|663.99|0
1744609500000|2025-04-14 05:45:00|670.68|667.18|670.8|667.3|672.68|669.18|670.1|666.6|0
1744609800000|2025-04-14 05:50:00|670.62|667.12|673.5|670|673.88|670.38|669.43|665.93|0
1744610100000|2025-04-14 05:55:00|673.33|669.83|670.62|667.12|673.37|669.87|670.62|667.12|0
1744610400000|2025-04-14 06:00:00|670.44|666.94|667.98|664.48|672.07|668.57|666.03|662.53|0
1744610700000|2025-04-14 06:05:00|668.16|664.66|670.65|667.15|671.13|667.63|667.43|663.93|0
1744611000000|2025-04-14 06:10:00|670.83|667.33|673.55|670.05|675.36|671.86|668.56|665.06|0
1744611300000|2025-04-14 06:15:00|673.82|670.32|671.59|668.09|674|670.5|670.36|666.86|0
1744611600000|2025-04-14 06:20:00|671.77|668.27|670.88|667.38|672.65|669.15|669.26|665.76|0
1744611900000|2025-04-14 06:25:00|670.71|667.21|670.94|667.44|672.3|668.8|668.85|665.35|0
1744612200000|2025-04-14 06:30:00|671.29|667.79|676.05|672.55|676.67|673.17|671.29|667.79|0
1744612500000|2025-04-14 06:35:00|676.13|672.63|680.81|677.31|686.75|683.25|676.13|672.63|0
1744612800000|2025-04-14 06:40:00|680.91|677.41|678.51|675.01|680.91|677.41|677.15|673.65|0
1744613100000|2025-04-14 06:45:00|678.42|674.92|677.86|674.36|679.2|675.7|676.5|673|0
1744613400000|2025-04-14 06:50:00|677.95|674.45|677.51|674.01|679.47|675.97|675.68|672.18|0
1744613700000|2025-04-14 06:55:00|677.6|674.1|677.29|673.79|679.03|675.53|676.43|672.93|0
1744614000000|2025-04-14 07:00:00|676.75|673.25|676.94|673.44|677.75|674.25|672.1|668.6|0
1744614300000|2025-04-14 07:05:00|676.77|673.27|674.27|670.77|679.05|675.55|672.8|669.3|0
1744614600000|2025-04-14 07:10:00|674.1|670.6|669.9|666.4|674.1|670.6|668.4|664.9|0
1744614900000|2025-04-14 07:15:00|670.26|666.76|672.46|668.96|673.81|670.31|669.64|666.14|0
1744615200000|2025-04-14 07:20:00|672.73|669.23|675.8|672.3|677.23|673.73|670.17|666.67|0
1744615500000|2025-04-14 07:25:00|675.27|671.77|674.84|671.34|675.81|672.31|672.88|669.38|0
1744615800000|2025-04-14 07:30:00|675.02|671.52|672.49|668.99|677.79|674.29|672.48|668.98|0
1744616100000|2025-04-14 07:35:00|672.84|669.34|678.25|674.75|680.38|676.88|671.15|667.65|0
1744616400000|2025-04-14 07:40:00|678.7|675.2|682.15|678.65|682.15|678.65|678.7|675.2|0
1744616700000|2025-04-14 07:45:00|682.25|678.75|683.4|679.9|684.1|680.6|681.59|678.09|0
1744617000000|2025-04-14 07:50:00|683.23|679.73|682.52|679.02|683.55|680.05|681.14|677.64|0
1744617300000|2025-04-14 07:55:00|682.77|679.27|682.64|679.14|683.03|679.53|680.93|677.43|0
1744617600000|2025-04-14 08:00:00|683.36|679.86|685.54|682.04|685.72|682.22|681.36|677.86|0
1744617900000|2025-04-14 08:05:00|685.45|681.95|682.84|679.34|686.27|682.77|681.71|678.21|0
1744618200000|2025-04-14 08:10:00|682.3|678.8|682.15|678.65|682.91|679.41|679.44|675.94|0
1744618500000|2025-04-14 08:15:00|682.24|678.74|683.35|679.85|683.9|680.4|681.33|677.83|0
1744618800000|2025-04-14 08:20:00|682.89|679.39|684.6|681.1|684.83|681.33|681.97|678.47|0
1744619100000|2025-04-14 08:25:00|684.96|681.46|682.28|679.03|685.34|681.84|681.8|678.55|0
1744619400000|2025-04-14 08:30:00|682.2|678.95|681.34|678.09|685.45|682.2|680.21|676.96|0
1744619700000|2025-04-14 08:35:00|681.16|677.91|680.98|677.73|685.23|681.98|678.79|675.54|0
1744620000000|2025-04-14 08:40:00|680.53|677.28|680.15|676.9|682.53|679.28|679.5|676.25|0
1744620300000|2025-04-14 08:45:00|679.97|676.72|681.73|678.48|682.59|679.34|678.96|675.71|0
1744620600000|2025-04-14 08:50:00|681.83|678.58|680.53|677.28|682.19|678.94|678.42|675.17|0
1744620900000|2025-04-14 08:55:00|680.61|677.36|679.36|676.11|680.94|677.69|678.06|674.81|0
1744621200000|2025-04-14 09:00:00|679.45|676.2|682.44|679.19|682.48|679.23|678.94|675.69|0
1744621500000|2025-04-14 09:05:00|682.53|679.28|681.91|678.66|684.02|680.77|681.29|678.04|0
1744621800000|2025-04-14 09:10:00|681.64|678.39|678.8|675.55|681.82|678.57|678.44|675.19|0
1744622100000|2025-04-14 09:15:00|678.89|675.64|675.71|672.46|679.55|676.3|675.11|671.86|0
1744622400000|2025-04-14 09:20:00|675.62|672.37|673.65|670.4|677.46|674.21|673.47|670.22|0
1744622700000|2025-04-14 09:25:00|673.74|670.49|670.76|667.51|674.12|670.87|670.35|667.1|0
1744623000000|2025-04-14 09:30:00|671.04|667.79|669.95|666.7|673.23|669.98|669.78|666.53|0
1744623300000|2025-04-14 09:35:00|669.77|666.52|665.71|662.46|670.61|667.36|664.98|661.73|0
1744623600000|2025-04-14 09:40:00|666.07|662.82|666.87|663.62|668.59|665.34|665.27|662.02|0
1744623900000|2025-04-14 09:45:00|667.04|663.79|663.69|660.44|667.4|664.15|663.38|660.13|0
1744624200000|2025-04-14 09:50:00|664.49|661.24|668.73|665.48|672.79|669.54|664.41|661.16|0
1744624500000|2025-04-14 09:55:00|668.64|665.39|670.47|667.22|670.67|667.42|668.55|665.3|0
1744624800000|2025-04-14 10:00:00|670.29|667.04|673.61|670.36|674.7|671.45|670.11|666.86|0
1744625100000|2025-04-14 10:05:00|673.51|670.26|670.01|666.76|673.68|670.43|669.44|666.19|0
1744625400000|2025-04-14 10:10:00|670.03|666.78|671.12|667.87|671.49|668.24|668.71|665.46|0
1744625700000|2025-04-14 10:15:00|671.03|667.78|670.26|667.01|671.03|667.78|668.69|665.44|0
1744626000000|2025-04-14 10:20:00|670.17|666.92|668.54|665.29|670.26|667.01|665.66|662.41|0
1744626300000|2025-04-14 10:25:00|668.36|665.11|669.95|666.7|671.52|668.27|666.82|663.57|0
1744626600000|2025-04-14 10:30:00|670.13|666.88|673.31|670.06|673.31|670.06|670.04|666.79|0
1744626900000|2025-04-14 10:35:00|673.21|669.96|673.71|670.46|674.38|671.13|672.56|669.31|0
1744627200000|2025-04-14 10:40:00|673.8|670.55|674.55|671.3|675.86|672.61|672.91|669.66|0
1744627500000|2025-04-14 10:45:00|674.65|671.4|675.34|672.09|675.66|672.41|672.41|669.16|0
1744627800000|2025-04-14 10:50:00|675.25|672|674.07|670.82|676.28|673.03|673.53|670.28|0
1744628100000|2025-04-14 10:55:00|674.25|671|677.01|673.76|677.46|674.21|673.98|670.73|0
1744628400000|2025-04-14 11:00:00|677.47|674.22|680.4|677.15|680.96|677.71|676.21|672.96|0
1744628700000|2025-04-14 11:05:00|680.58|677.33|680.57|677.32|682.76|679.51|678.28|675.03|0
1744629000000|2025-04-14 11:10:00|680.75|677.5|684.13|680.88|685.64|682.39|679.81|676.56|0
1744629300000|2025-04-14 11:15:00|684.05|680.8|682.78|679.53|684.79|681.54|681.31|678.06|0
1744629600000|2025-04-14 11:20:00|682.96|679.71|680.35|677.1|683.98|680.73|680.14|676.89|0
1744629900000|2025-04-14 11:25:00|681.07|677.82|683.84|680.59|688.05|684.8|680.53|677.28|0
1744630200000|2025-04-14 11:30:00|684.02|680.77|681.75|678.5|685.17|681.92|680.78|677.53|0
1744630500000|2025-04-14 11:35:00|681.93|678.68|681.29|678.04|683.14|679.89|681.09|677.84|0
1744630800000|2025-04-14 11:40:00|681.83|678.58|679.54|676.29|682.1|678.85|677.81|674.56|0
1744631100000|2025-04-14 11:45:00|679.44|676.19|678.4|675.4|680.53|677.53|677.15|674.15|0
1744631400000|2025-04-14 11:50:00|678.49|675.49|669.68|666.68|679.56|676.56|668.28|665.28|0
1744631700000|2025-04-14 11:55:00|669.6|666.6|668.58|665.58|669.96|666.96|667.69|664.69|0
1744632000000|2025-04-14 12:00:00|668.4|665.4|671.98|668.98|677.44|674.44|667.24|664.24|0
1744632300000|2025-04-14 12:05:00|671.89|668.89|674.51|671.51|674.76|671.76|670.96|667.96|0
1744632600000|2025-04-14 12:10:00|674.6|671.6|675.49|672.49|676.84|673.84|673.08|670.08|0
1744632900000|2025-04-14 12:15:00|675.13|672.13|676.37|673.37|676.95|673.95|673.71|670.71|0
1744633200000|2025-04-14 12:20:00|676.28|673.28|678.36|675.36|679.35|676.35|676.19|673.19|0
1744633500000|2025-04-14 12:25:00|677.91|674.91|676.69|673.69|678.63|675.63|675.81|672.81|0
1744633800000|2025-04-14 12:30:00|676.59|673.59|680|677|680.18|677.18|674.86|671.86|0
1744634100000|2025-04-14 12:35:00|679.82|676.82|684.36|681.36|685.11|682.11|679.82|676.82|0
1744634400000|2025-04-14 12:40:00|684.54|681.54|681.27|678.27|685.33|682.33|680.06|677.06|0
1744634700000|2025-04-14 12:45:00|680.91|677.91|681.52|678.52|682.89|679.89|679.95|676.95|0
1744635000000|2025-04-14 12:50:00|681.78|678.78|682.48|679.48|682.89|679.89|680.51|677.51|0
1744635300000|2025-04-14 12:55:00|682.39|679.39|684.51|681.51|685.33|682.33|681.94|678.94|0
1744635600000|2025-04-14 13:00:00|684.69|681.69|686.66|683.66|687.84|684.84|680.84|677.84|0
1744635900000|2025-04-14 13:05:00|686.84|683.84|684.38|681.38|687.47|684.47|682.84|679.84|0
1744636200000|2025-04-14 13:10:00|684.2|681.2|686.29|683.29|686.38|683.38|683.66|680.66|0
1744636500000|2025-04-14 13:15:00|686.19|683.19|685.81|682.81|686.47|683.47|685.81|682.81|0
1744637400000|2025-04-14 13:30:00|690.99|687.99|683.18|680.18|693.18|690.18|679.26|676.26|0
1744637700000|2025-04-14 13:35:00|684.09|681.09|672.21|669.21|684.69|681.69|672.21|669.21|0
1744638000000|2025-04-14 13:40:00|671.13|668.13|671.62|668.62|673.67|670.67|661.91|658.91|0
1744638300000|2025-04-14 13:45:00|671.8|668.8|674.85|671.85|677.36|674.36|661.2|658.2|0
1744638600000|2025-04-14 13:50:00|675.11|672.11|676.99|673.99|679.47|676.47|667.16|664.16|0
1744638900000|2025-04-14 13:55:00|677.09|674.09|669.85|666.85|678.56|675.56|667.82|664.82|0
1744639200000|2025-04-14 14:00:00|671.01|668.01|681.9|678.9|687.32|684.32|665.66|662.66|0
1744639500000|2025-04-14 14:05:00|682.08|679.08|679.29|676.29|688.67|685.67|678.7|675.7|0
1744639800000|2025-04-14 14:10:00|678.91|675.91|673.79|670.79|679.56|676.56|671.85|668.85|0
1744640100000|2025-04-14 14:15:00|674.33|671.33|671.44|668.44|678.08|675.08|664.14|661.14|0
1744640400000|2025-04-14 14:20:00|671.8|668.8|671.97|668.97|674.66|671.66|664.63|661.63|0
1744640700000|2025-04-14 14:25:00|672.15|669.15|677.07|674.07|679.6|676.6|668.03|665.03|0
1744641000000|2025-04-14 14:30:00|677.7|674.7|676.58|673.58|680.07|677.07|673.67|670.67|0
1744641300000|2025-04-14 14:35:00|676.4|673.4|678.22|675.22|680.53|677.53|673.59|670.59|0
1744641600000|2025-04-14 14:40:00|678.58|675.58|676.4|673.4|680.71|677.71|673.68|670.68|0
1744641900000|2025-04-14 14:45:00|676.67|673.67|681.05|678.05|682.32|679.32|673.57|670.57|0
1744642200000|2025-04-14 14:50:00|681.78|678.78|686.6|683.6|689.37|686.37|680.84|677.84|0
1744642500000|2025-04-14 14:55:00|686.42|683.42|677.56|674.56|686.42|683.42|675.83|672.83|0
1744642800000|2025-04-14 15:00:00|677.38|674.38|674.06|671.06|683.27|680.27|672.43|669.43|0
1744643100000|2025-04-14 15:05:00|674.42|671.42|670.21|667.21|675.5|672.5|667.27|664.27|0
1744643400000|2025-04-14 15:10:00|670.03|667.03|667.21|664.21|674.64|671.64|665.32|662.32|0
1744643700000|2025-04-14 15:15:00|667.57|664.57|669.76|667.26|670.17|667.62|663.88|661.38|0
1744644000000|2025-04-14 15:20:00|669.94|667.44|664.91|662.41|671.96|669.46|664.91|662.41|0
1744644300000|2025-04-14 15:25:00|664.73|662.23|653.77|651.27|665.16|662.66|653.09|650.59|0
1744644600000|2025-04-14 15:30:00|654.66|652.16|661.42|658.92|662.77|660.27|651.19|648.69|0
1744644900000|2025-04-14 15:35:00|662.22|659.72|647.61|645.11|662.49|659.99|646.98|644.48|0
1744645200000|2025-04-14 15:40:00|648.55|646.05|654.49|651.99|655.2|652.7|642.77|640.27|0
1744645500000|2025-04-14 15:45:00|654.76|652.26|638.94|636.44|654.76|652.26|637.1|634.6|0
1744645800000|2025-04-14 15:50:00|639.74|637.24|642.3|639.8|642.91|640.41|635.14|632.64|0
1744646100000|2025-04-14 15:55:00|642.11|639.61|638.65|636.15|647.46|644.96|638.56|636.06|0
1744646400000|2025-04-14 16:00:00|639.2|636.7|644.32|641.82|646.16|643.66|636.49|633.99|0
1744646700000|2025-04-14 16:05:00|644.5|642|638.44|635.94|645.76|643.26|635.95|633.45|0
1744647000000|2025-04-14 16:10:00|637.99|635.49|637.17|634.67|640.91|638.41|627.04|624.54|0
1744647300000|2025-04-14 16:15:00|636.3|633.8|646.22|643.72|651.83|649.33|636.12|633.62|0
1744647600000|2025-04-14 16:20:00|645.6|643.1|643.13|640.63|652.16|649.66|638.98|636.48|0
1744647900000|2025-04-14 16:25:00|642.78|640.28|638.89|636.39|644.04|641.54|633.82|631.32|0
1744648200000|2025-04-14 16:30:00|638.54|636.04|649.83|647.33|650.98|648.48|636.24|633.74|0
1744648500000|2025-04-14 16:35:00|649.47|646.97|644.52|642.02|651.49|648.99|643.3|640.8|0
1744648800000|2025-04-14 16:40:00|644.25|641.75|647.26|644.76|648.2|645.7|640.65|638.15|0
1744649100000|2025-04-14 16:45:00|647.53|645.03|642.72|640.22|648.86|646.36|642.72|640.22|0
1744649400000|2025-04-14 16:50:00|642.8|640.3|643.64|641.14|643.82|641.32|634.53|632.03|0
1744649700000|2025-04-14 16:55:00|643.82|641.32|634.05|631.55|644.06|641.56|633.18|630.68|0
1744650000000|2025-04-14 17:00:00|634.75|632.25|640.59|638.09|659.06|656.56|632.82|630.32|0
1744650300000|2025-04-14 17:05:00|640.76|638.26|642.42|639.92|644.6|642.1|636.33|633.83|0
1744650600000|2025-04-14 17:10:00|642.59|640.09|643.03|640.53|645.88|643.38|639.05|636.55|0
1744650900000|2025-04-14 17:15:00|642.86|640.36|648.13|645.63|648.21|645.71|638.2|635.7|0
1744651200000|2025-04-14 17:20:00|648.3|645.8|653.16|650.66|653.85|651.35|645.48|642.98|0
1744651500000|2025-04-14 17:25:00|653.61|651.11|645.54|643.04|653.79|651.29|642.43|639.93|0
1744651800000|2025-04-14 17:30:00|644.12|641.62|645.38|642.88|648.12|645.62|638.79|636.29|0
1744652100000|2025-04-14 17:35:00|644.58|642.08|646.49|643.99|649.05|646.55|641.64|639.14|0
1744652400000|2025-04-14 17:40:00|646.75|644.25|640.6|638.1|648.6|646.1|639.91|637.41|0
1744652700000|2025-04-14 17:45:00|640.78|638.28|645.47|642.97|646.47|643.97|637.83|635.33|0
1744653000000|2025-04-14 17:50:00|645.57|643.07|652.44|649.94|656.19|653.69|643.42|640.92|0
1744653300000|2025-04-14 17:55:00|652.72|650.22|653.37|650.87|657.28|654.78|648.55|646.05|0
1744653600000|2025-04-14 18:00:00|653.11|650.61|655.51|653.01|657.23|654.73|652.75|650.25|0
1744653900000|2025-04-14 18:05:00|655.6|653.1|655.64|653.14|657.78|655.28|651.31|648.81|0
1744654200000|2025-04-14 18:10:00|655.73|653.23|653.97|651.47|657.08|654.58|650.39|647.89|0
1744654500000|2025-04-14 18:15:00|653.79|651.29|656.3|653.8|657.14|654.64|651.65|649.15|0
1744654800000|2025-04-14 18:20:00|656.56|654.06|659.99|657.49|661.35|658.85|655.76|653.26|0
1744655100000|2025-04-14 18:25:00|660.26|657.76|660.64|658.14|661.37|658.87|657.57|655.07|0
1744655400000|2025-04-14 18:30:00|660.45|657.95|662.04|659.54|664.09|661.59|657.63|655.13|0
1744655700000|2025-04-14 18:35:00|662.31|659.81|662.18|659.68|663.69|661.19|660.61|658.11|0
1744656000000|2025-04-14 18:40:00|662.72|660.22|665.99|663.49|666.45|663.95|662.03|659.53|0
1744656300000|2025-04-14 18:45:00|665.55|663.05|664.28|661.78|666.8|664.3|660.9|658.4|0
1744656600000|2025-04-14 18:50:00|664.64|662.14|663.2|660.7|665.62|663.12|660.83|658.33|0
1744656900000|2025-04-14 18:55:00|662.93|660.43|662.7|660.2|664.9|662.4|660.65|658.15|0
1744657200000|2025-04-14 19:00:00|662.34|659.84|667.16|664.66|667.52|665.02|662.34|659.84|0
1744657500000|2025-04-14 19:05:00|667.25|664.75|671.02|668.52|672.17|669.67|666.35|663.85|0
1744657800000|2025-04-14 19:10:00|670.84|668.34|672.04|669.54|674.14|671.64|668.94|666.44|0
1744658100000|2025-04-14 19:15:00|671.59|669.09|665.62|663.12|671.77|669.27|664.32|661.82|0
1744658400000|2025-04-14 19:20:00|665.89|663.39|668.61|666.11|669.13|666.63|663.42|660.92|0
1744658700000|2025-04-14 19:25:00|668.52|666.02|665.45|662.95|668.61|666.11|662.41|659.91|0
1744659000000|2025-04-14 19:30:00|664.91|662.41|664.93|662.43|667.35|664.85|661.56|659.06|0
1744659300000|2025-04-14 19:35:00|665.29|662.79|663.23|660.73|666.89|664.39|661.93|659.43|0
1744659600000|2025-04-14 19:40:00|662.5|660|666.29|663.79|669.73|667.23|662.5|660|0
1744659900000|2025-04-14 19:45:00|666.83|664.33|660.96|658.46|667.36|664.86|657.62|655.12|0
1744660200000|2025-04-14 19:50:00|656.63|654.13|654.51|652.01|658.73|656.23|648.84|646.34|0
1744660500000|2025-04-14 19:55:00|652.72|650.22|647.64|645.14|652.89|650.39|643|640.5|0
1744660800000|2025-04-14 20:00:00|648.71|646.21|644.47|641.97|650.76|648.26|642.12|639.62|0
1744661100000|2025-04-14 20:05:00|644.83|642.33|644.48|641.98|644.83|642.33|640.34|637.84|0
1744661400000|2025-04-14 20:10:00|644.3|641.8|644.49|641.99|646.43|643.93|642.9|640.4|0
1744661700000|2025-04-14 20:15:00|644.67|642.17|637.84|635.34|645.71|643.21|636.24|633.74|0
1744662000000|2025-04-14 20:20:00|638.01|635.51|632.27|629.77|638.65|636.15|628.51|626.01|0
1744662300000|2025-04-14 20:25:00|632.45|629.95|631.57|629.07|632.65|630.15|624.94|622.44|0
1744662600000|2025-04-14 20:30:00|632.63|630.13|636.83|634.33|637.89|635.39|632.52|630.02|0
1744662900000|2025-04-14 20:35:00|637.01|634.51|640.95|638.45|641.13|638.63|634.08|631.58|0
1744663200000|2025-04-14 20:40:00|641.13|638.63|637.79|635.29|641.24|638.74|637.22|634.72|0
1744663500000|2025-04-14 20:45:00|637.81|635.31|641.8|639.3|642.83|640.33|636.98|634.48|0
1744663800000|2025-04-14 20:50:00|642.16|639.66|641.55|639.05|642.43|639.93|639.35|636.85|0
1744664100000|2025-04-14 20:55:00|641.6|639|642.24|639.64|643.73|641.13|641.24|638.64|0
1744664400000|2025-04-14 21:00:00|641.46|638.86|641.88|639.28|642.82|640.22|641.33|638.73|0
1744664700000|2025-04-14 21:05:00|641.83|639.23|641.72|639.12|641.88|639.28|641.72|639.12|0
1744665000000|2025-04-14 21:10:00|641.74|639.14|641.01|638.41|641.74|639.14|640.8|638.2|0
1744665300000|2025-04-14 21:15:00|640.95|638.35|640.09|637.49|641.01|638.41|639.91|637.31|0
1744665600000|2025-04-14 21:20:00|640.17|637.57|641.84|639.24|642|639.4|640.06|637.46|0
1744665900000|2025-04-14 21:25:00|642.05|639.45|641.36|638.76|642.05|639.45|641.23|638.63|0
1744666200000|2025-04-14 21:30:00|641.34|638.74|642.38|639.78|642.67|640.07|641.34|638.74|0
1744666500000|2025-04-14 21:35:00|642.46|639.86|643.14|640.54|643.95|641.35|642.43|639.83|0
1744666800000|2025-04-14 21:40:00|643.21|640.61|644.16|641.56|644.39|641.79|643.18|640.58|0
1744667100000|2025-04-14 21:45:00|644.13|641.53|643.66|641.06|644.57|641.97|643.42|640.82|0
1744667400000|2025-04-14 21:50:00|644.34|641.74|643.97|641.37|644.57|641.97|643.55|640.95|0
1744667700000|2025-04-14 21:55:00|643.92|641.32|643.15|640.55|643.92|641.32|642.67|640.07|0
1744668000000|2025-04-14 22:00:00|643.2|640.6|641.47|638.87|643.51|640.91|638.35|635.75|0
1744668300000|2025-04-14 22:05:00|641.64|639.04|636.75|634.15|641.64|639.04|635.95|633.35|0
1744668600000|2025-04-14 22:10:00|637.1|634.5|637.45|634.85|639.41|636.81|635.5|632.9|0
1744668900000|2025-04-14 22:15:00|637.37|634.77|635.68|633.08|638.16|635.56|635.32|632.72|0
1744669200000|2025-04-14 22:20:00|636.03|633.43|638.51|635.91|639.5|636.9|634.26|631.66|0
1744669500000|2025-04-14 22:25:00|638.87|636.27|632.3|629.7|639.94|637.34|631.95|629.35|0
1744669800000|2025-04-14 22:30:00|631.95|629.35|634.42|631.82|636.56|633.96|631.42|628.82|0
1744670100000|2025-04-14 22:35:00|634.07|631.47|634.78|632.18|634.95|632.35|632.65|630.05|0
1744670400000|2025-04-14 22:40:00|634.42|631.82|634.77|632.17|636.46|633.86|632.56|629.96|0
1744670700000|2025-04-14 22:45:00|634.95|632.35|633.35|630.75|634.95|632.35|630.7|628.1|0
1744671000000|2025-04-14 22:50:00|633.8|631.2|632.99|630.39|634.24|631.64|631.93|629.33|0
1744671300000|2025-04-14 22:55:00|632.11|629.51|629.81|627.21|632.11|629.51|628.48|625.88|0
1744671600000|2025-04-14 23:00:00|630.16|627.56|631.57|628.97|632.19|629.59|629.19|626.59|0
1744671900000|2025-04-14 23:05:00|631.49|628.89|632.81|630.21|634.05|631.45|631.49|628.89|0
1744672200000|2025-04-14 23:10:00|632.37|629.77|633.33|630.73|634.32|631.72|632.28|629.68|0
1744672500000|2025-04-14 23:15:00|633.6|631|636.52|633.92|636.79|634.19|632.54|629.94|0
1744672800000|2025-04-14 23:20:00|636.26|633.66|636.7|634.1|637.41|634.81|636.26|633.66|0
1744673100000|2025-04-14 23:25:00|636.79|634.19|635.9|633.3|637.15|634.55|635.28|632.68|0
1744673400000|2025-04-14 23:30:00|636.08|633.48|638.65|636.05|638.74|636.14|636.08|633.48|0
1744673700000|2025-04-14 23:35:00|638.56|635.96|635.01|632.41|638.74|636.14|634.83|632.23|0
1744674000000|2025-04-14 23:40:00|634.91|632.31|631.99|629.39|635.45|632.85|631.19|628.59|0
1744674300000|2025-04-14 23:45:00|632.08|629.48|633.49|630.89|633.49|630.89|630.75|628.15|0
1744674600000|2025-04-14 23:50:00|633.58|630.98|633.49|630.89|633.76|631.16|632.34|629.74|0
1744674900000|2025-04-14 23:55:00|633.58|630.98|634.28|631.68|634.46|631.86|632.69|630.09|0
1744675200000|2025-04-15 00:00:00|635.97|633.37|636.14|633.54|638.01|635.41|635.52|632.92|0
1744675500000|2025-04-15 00:05:00|635.61|633.01|638.18|635.58|639.96|637.36|634.99|632.39|0
1744675800000|2025-04-15 00:10:00|638.01|635.41|639.6|637|640.94|638.34|637.91|635.31|0
1744676100000|2025-04-15 00:15:00|639.51|636.91|639.47|636.97|640.89|638.39|638.58|636.08|0
1744676400000|2025-04-15 00:20:00|639.38|636.88|642.45|639.95|642.71|640.21|639.29|636.79|0
1744676700000|2025-04-15 00:25:00|642.98|640.48|645.16|642.66|645.73|643.23|642.14|639.64|0
1744677000000|2025-04-15 00:30:00|644.53|642.03|643.62|641.12|645.8|643.3|643.13|640.63|0
1744677300000|2025-04-15 00:35:00|643.7|641.2|641.18|638.68|643.7|641.2|641.18|638.68|0
1744677600000|2025-04-15 00:40:00|641.36|638.86|640.39|637.89|641.93|639.43|640.25|637.75|0
1744677900000|2025-04-15 00:45:00|640.3|637.8|642.28|639.78|644|641.5|640.3|637.8|0
1744678200000|2025-04-15 00:50:00|642.37|639.87|643.94|641.44|644.3|641.8|641.98|639.48|0
1744678500000|2025-04-15 00:55:00|644.03|641.53|643.09|640.59|644.03|641.53|642.31|639.81|0
1744678800000|2025-04-15 01:00:00|642.73|640.23|642.57|640.07|644.07|641.57|642.29|639.79|0
1744679100000|2025-04-15 01:05:00|642.48|639.98|643.17|640.67|643.24|640.74|641.99|639.49|0
1744679400000|2025-04-15 01:10:00|643.35|640.85|645.87|643.37|646.04|643.54|642.99|640.49|0
1744679700000|2025-04-15 01:15:00|645.96|643.46|645.74|643.24|647.77|645.27|644.86|642.36|0
1744680000000|2025-04-15 01:20:00|645.92|643.42|644.74|642.24|646.62|644.12|644.47|641.97|0
1744680300000|2025-04-15 01:25:00|644.65|642.15|644.93|642.43|645.77|643.27|643.8|641.3|0
1744680600000|2025-04-15 01:30:00|644.75|642.25|645.84|643.34|646.17|643.67|644.48|641.98|0
1744680900000|2025-04-15 01:35:00|645.75|643.25|642.8|640.3|646.02|643.52|642.34|639.84|0
1744681200000|2025-04-15 01:40:00|642.71|640.21|642.57|640.07|643.3|640.8|640.7|638.2|0
1744681500000|2025-04-15 01:45:00|642.48|639.98|641.95|639.45|642.57|640.07|641.13|638.63|0
1744681800000|2025-04-15 01:50:00|641.87|639.37|642.74|640.24|643.37|640.87|641.19|638.69|0
1744682100000|2025-04-15 01:55:00|642.64|640.14|640.24|637.74|643.16|640.66|639.79|637.29|0
1744682400000|2025-04-15 02:00:00|640.4|637.9|640.52|638.02|641.21|638.71|639.24|636.74|0
1744682700000|2025-04-15 02:05:00|640.7|638.2|641.96|639.46|646.17|643.67|640.12|637.62|0
1744683000000|2025-04-15 02:10:00|641.87|639.37|643.97|641.47|645.1|642.6|641.87|639.37|0
1744683300000|2025-04-15 02:15:00|643.7|641.2|642.5|640|644.76|642.26|641.8|639.3|0
1744683600000|2025-04-15 02:20:00|642.68|640.18|638.33|635.83|643.03|640.53|637.77|635.27|0
1744683900000|2025-04-15 02:25:00|638.15|635.65|637.31|634.81|638.84|636.34|637.31|634.81|0
1744684200000|2025-04-15 02:30:00|637.23|634.73|638.71|636.21|639.17|636.67|637.23|634.73|0
1744684500000|2025-04-15 02:35:00|638.44|635.94|638.07|635.57|638.85|636.35|637.41|634.91|0
1744684800000|2025-04-15 02:40:00|637.99|635.49|636.93|634.43|639.01|636.51|636.35|633.85|0
1744685100000|2025-04-15 02:45:00|637.11|634.61|638.27|635.77|638.87|636.37|636.84|634.34|0
1744685400000|2025-04-15 02:50:00|638.09|635.59|636.88|634.38|638.64|636.14|636.2|633.7|0
1744685700000|2025-04-15 02:55:00|636.96|634.46|637.35|634.85|637.92|635.42|636.4|633.9|0
1744686000000|2025-04-15 03:00:00|637.25|634.75|636.02|633.52|638.58|636.08|635.37|632.87|0
1744686300000|2025-04-15 03:05:00|636.16|633.66|637.51|635.01|638.04|635.54|635.72|633.22|0
1744686600000|2025-04-15 03:10:00|637.67|635.17|636.56|634.06|638.11|635.61|636.06|633.56|0
1744686900000|2025-04-15 03:15:00|636.47|633.97|638.71|636.21|639.65|637.15|636.47|633.97|0
1744687200000|2025-04-15 03:20:00|638.89|636.39|640.19|637.69|640.19|637.69|638.2|635.7|0
1744687500000|2025-04-15 03:25:00|640.1|637.6|641.16|638.66|642|639.5|640.01|637.51|0
1744687800000|2025-04-15 03:30:00|641.07|638.57|642.53|640.03|642.78|640.28|641.07|638.57|0
1744688100000|2025-04-15 03:35:00|642.44|639.94|642.52|640.02|643.01|640.51|642.13|639.63|0
1744688400000|2025-04-15 03:40:00|642.79|640.29|643.6|641.1|643.95|641.45|642.29|639.79|0
1744688700000|2025-04-15 03:45:00|643.24|640.74|643.59|641.09|643.74|641.24|642.39|639.89|0
1744689000000|2025-04-15 03:50:00|643.5|641|643.82|641.32|644.2|641.7|643.32|640.82|0
1744689300000|2025-04-15 03:55:00|644.16|641.66|643.39|640.89|644.16|641.66|642.93|640.43|0
1744689600000|2025-04-15 04:00:00|643.48|640.98|642.79|640.29|644.01|641.51|642.39|639.89|0
1744689900000|2025-04-15 04:05:00|642.69|640.19|643.74|641.24|644.09|641.59|641.58|639.08|0
1744690200000|2025-04-15 04:10:00|643.65|641.15|643.21|640.71|644.37|641.87|643.21|640.71|0
1744690500000|2025-04-15 04:15:00|643.12|640.62|643.75|641.25|643.89|641.39|643.03|640.53|0
1744690800000|2025-04-15 04:20:00|643.84|641.34|643.56|641.06|644.23|641.73|642.98|640.48|0
1744691100000|2025-04-15 04:25:00|643.74|641.24|642.68|640.18|644.46|641.96|642.56|640.06|0
1744691400000|2025-04-15 04:30:00|642.77|640.27|644.65|642.15|644.65|642.15|642.41|639.91|0
1744691700000|2025-04-15 04:35:00|644.47|641.97|642.54|640.04|645.44|642.94|640.18|637.68|0
1744692000000|2025-04-15 04:40:00|642.45|639.95|642.08|639.58|642.54|640.04|640.02|637.52|0
1744692300000|2025-04-15 04:45:00|641.99|639.49|641.28|638.78|642.88|640.38|640|637.5|0
1744692600000|2025-04-15 04:50:00|641.37|638.87|641.86|639.36|642|639.5|640.68|638.18|0
1744692900000|2025-04-15 04:55:00|641.78|639.28|642.52|640.02|642.85|640.35|641.42|638.92|0
1744693200000|2025-04-15 05:00:00|642.25|639.75|641.97|639.47|644.09|641.59|641.97|639.47|0
1744693500000|2025-04-15 05:05:00|642.06|639.56|641.86|639.36|643.29|640.79|640.5|638|0
1744693800000|2025-04-15 05:10:00|641.77|639.27|642.02|639.52|642.46|639.96|641.16|638.66|0
1744694100000|2025-04-15 05:15:00|642.11|639.61|643.17|640.67|643.47|640.97|641.2|638.7|0
1744694400000|2025-04-15 05:20:00|643.26|640.76|642.66|640.16|643.53|641.03|642.64|640.14|0
1744694700000|2025-04-15 05:25:00|642.58|640.08|639.29|636.79|642.8|640.3|638.23|635.73|0
1744695000000|2025-04-15 05:30:00|639.56|637.06|639.38|636.88|640.67|638.17|637|634.5|0
1744695300000|2025-04-15 05:35:00|639.46|636.96|640.96|638.46|641.8|639.3|639.02|636.52|0
1744695600000|2025-04-15 05:40:00|640.7|638.2|639.13|636.63|640.89|638.39|637.9|635.4|0
1744695900000|2025-04-15 05:45:00|639.22|636.72|638.9|636.4|641.15|638.65|638.9|636.4|0
1744696200000|2025-04-15 05:50:00|638.8|636.3|639.05|636.55|639.97|637.47|638.25|635.75|0
1744696500000|2025-04-15 05:55:00|639.14|636.64|640.2|637.7|640.37|637.87|639.02|636.52|0
1744696800000|2025-04-15 06:00:00|640.11|637.61|637.62|635.12|640.29|637.79|637.05|634.55|0
1744697100000|2025-04-15 06:05:00|637.53|635.03|640.61|638.11|640.71|638.21|637.53|635.03|0
1744697400000|2025-04-15 06:10:00|640.34|637.84|641.63|639.13|642.6|640.1|638.83|636.33|0
1744697700000|2025-04-15 06:15:00|641.62|639.12|642.68|640.18|643.52|641.02|640.66|638.16|0
1744698000000|2025-04-15 06:20:00|642.5|640|642.56|640.06|643.59|641.09|640.58|638.08|0
1744698300000|2025-04-15 06:25:00|642.47|639.97|642.67|640.17|644.18|641.68|641.54|639.04|0
1744698600000|2025-04-15 06:30:00|642.58|640.08|643.65|641.15|643.65|641.15|641.35|638.85|0
1744698900000|2025-04-15 06:35:00|643.74|641.24|645.03|642.53|645.17|642.67|642.55|640.05|0
1744699200000|2025-04-15 06:40:00|644.93|642.43|644.61|642.11|645.91|643.41|644.25|641.75|0
1744699500000|2025-04-15 06:45:00|644.7|642.2|644.68|642.18|645.52|643.02|644.02|641.52|0
1744699800000|2025-04-15 06:50:00|644.95|642.45|643.54|641.04|644.95|642.45|643.29|640.79|0
1744700100000|2025-04-15 06:55:00|643.45|640.95|643.8|641.3|644.31|641.81|642.68|640.18|0
1744700400000|2025-04-15 07:00:00|643.88|641.38|652.71|650.21|653.05|650.55|643.62|641.12|0
1744700700000|2025-04-15 07:05:00|652.53|650.03|651.5|649|656.94|654.44|650.88|648.38|0
1744701000000|2025-04-15 07:10:00|651.41|648.91|652.78|650.28|653.69|651.19|650.52|648.02|0
1744701300000|2025-04-15 07:15:00|652.69|650.19|656.77|654.27|659.84|657.34|652.42|649.92|0
1744701600000|2025-04-15 07:20:00|657.05|654.55|653|650.5|658.83|656.33|652.23|649.73|0
1744701900000|2025-04-15 07:25:00|653.27|650.77|654.44|651.94|655.39|652.89|652.89|650.39|0
1744702200000|2025-04-15 07:30:00|654.62|652.12|656.13|653.63|657.82|655.32|653.53|651.03|0
1744702500000|2025-04-15 07:35:00|656.22|653.72|658.01|655.51|660.03|657.53|655.68|653.18|0
1744702800000|2025-04-15 07:40:00|657.74|655.24|658.31|655.81|659.94|657.44|656.4|653.9|0
1744703100000|2025-04-15 07:45:00|658.4|655.9|656.44|653.94|659.02|656.52|655.07|652.57|0
1744703400000|2025-04-15 07:50:00|656.26|653.76|655.1|652.6|656.71|654.21|653.94|651.44|0
1744703700000|2025-04-15 07:55:00|655.01|652.51|655.56|653.06|656.93|654.43|654.18|651.68|0
1744704000000|2025-04-15 08:00:00|656.19|653.69|648.68|646.18|657.37|654.87|646.69|644.19|0
1744704300000|2025-04-15 08:05:00|648.76|646.26|651.17|648.67|654.53|652.03|648.25|645.75|0
1744704600000|2025-04-15 08:10:00|650.99|648.49|654.21|651.71|655.51|653.01|650.99|648.49|0
1744704900000|2025-04-15 08:15:00|654.39|651.89|653.23|650.73|656.32|653.82|652.09|649.59|0
1744705200000|2025-04-15 08:20:00|653.14|650.64|653.41|650.91|656.91|654.41|652.28|649.78|0
1744705500000|2025-04-15 08:25:00|653.75|651.25|651.37|648.87|654.44|651.94|650.71|648.21|0
1744705800000|2025-04-15 08:30:00|651.06|648.56|648.27|645.77|654|651.5|647.69|645.19|0
1744706100000|2025-04-15 08:35:00|647.91|645.41|651.63|649.13|651.63|649.13|646.02|643.52|0
1744706400000|2025-04-15 08:40:00|651.99|649.49|652.24|649.74|652.92|650.42|649.32|646.82|0
1744706700000|2025-04-15 08:45:00|652.32|649.82|651.1|648.6|653.15|650.65|650.32|647.82|0
1744707000000|2025-04-15 08:50:00|651.15|648.65|649.03|646.53|652.89|650.39|648.81|646.31|0
1744707300000|2025-04-15 08:55:00|649.35|646.85|651.31|648.81|652.19|649.69|649.17|646.67|0
1744707600000|2025-04-15 09:00:00|651.32|648.82|650.48|647.98|651.63|649.13|648.08|645.58|0
1744707900000|2025-04-15 09:05:00|650.39|647.89|650.33|647.83|651.73|649.23|649.37|646.87|0
1744708200000|2025-04-15 09:10:00|650.24|647.74|647.56|645.06|650.9|648.4|647.16|644.66|0
1744708500000|2025-04-15 09:15:00|647.2|644.7|648.82|646.32|650.7|648.2|645.83|643.33|0
1744708800000|2025-04-15 09:20:00|648.73|646.23|653.13|650.63|653.58|651.08|648.27|645.77|0
1744709100000|2025-04-15 09:25:00|653.44|650.94|655.28|652.78|655.89|653.39|652.86|650.36|0
1744709400000|2025-04-15 09:30:00|655.31|652.81|655|652.5|656.45|653.95|653.99|651.49|0
1744709700000|2025-04-15 09:35:00|654.85|652.35|648.18|645.68|654.85|652.35|648|645.5|0
1744710000000|2025-04-15 09:40:00|648|645.5|644.83|642.33|648.27|645.77|644.47|641.97|0
1744710300000|2025-04-15 09:45:00|644.74|642.24|645.98|643.48|646.44|643.94|644|641.5|0
1744710600000|2025-04-15 09:50:00|645.89|643.39|644.72|642.22|647.09|644.59|643.58|641.08|0
1744710900000|2025-04-15 09:55:00|644.83|642.33|646.58|644.08|647.02|644.52|644.83|642.33|0
1744711200000|2025-04-15 10:00:00|646.52|644.02|648.92|646.42|650.47|647.97|644.45|641.95|0
1744711500000|2025-04-15 10:05:00|649.18|646.68|650.7|648.2|651.29|648.79|647.61|645.11|0
1744711800000|2025-04-15 10:10:00|650.79|648.29|650.87|648.37|651.76|649.26|649.47|646.97|0
1744712100000|2025-04-15 10:15:00|650.95|648.45|650.58|648.08|650.97|648.47|649.29|646.79|0
1744712400000|2025-04-15 10:20:00|650.85|648.35|651.73|649.23|653.25|650.75|650.41|647.91|0
1744712700000|2025-04-15 10:25:00|651.64|649.14|651.5|649|652.18|649.68|650.85|648.35|0
1744713000000|2025-04-15 10:30:00|651.86|649.36|651.06|648.56|653.55|651.05|650.03|647.53|0
1744713300000|2025-04-15 10:35:00|650.8|648.3|650.37|647.87|651.88|649.38|650.06|647.56|0
1744713600000|2025-04-15 10:40:00|650.56|648.06|646.68|644.18|650.74|648.24|646.05|643.55|0
1744713900000|2025-04-15 10:45:00|646.86|644.36|645.55|643.05|647.96|645.46|642.76|640.26|0
1744714200000|2025-04-15 10:50:00|645.46|642.96|647.92|645.42|648.97|646.47|643.81|641.31|0
1744714500000|2025-04-15 10:55:00|647.82|645.32|649.52|647.02|649.92|647.42|646.95|644.45|0
1744714800000|2025-04-15 11:00:00|649.7|647.2|649.67|647.17|651.33|648.83|646.86|644.36|0
1744715100000|2025-04-15 11:05:00|649.75|647.25|649.47|646.97|650.05|647.55|646.69|644.19|0
1744715400000|2025-04-15 11:10:00|648.7|646.2|645.28|642.78|649.17|646.67|645.05|642.55|0
1744715700000|2025-04-15 11:15:00|645.38|642.88|646.48|643.98|647.39|644.89|645.29|642.79|0
1744716000000|2025-04-15 11:20:00|646.51|644.01|647.75|645.25|648.07|645.57|645.91|643.41|0
1744716300000|2025-04-15 11:25:00|647.89|645.39|648.66|646.16|650.74|648.24|647.43|644.93|0
1744716600000|2025-04-15 11:30:00|648.93|646.43|647.97|645.47|651.88|649.38|647.52|645.02|0
1744716900000|2025-04-15 11:35:00|647.93|645.43|644.08|641.58|647.93|645.43|642.44|639.94|0
1744717200000|2025-04-15 11:40:00|644.02|641.52|639.79|637.29|645.57|643.07|639.49|636.99|0
1744717500000|2025-04-15 11:45:00|639.83|637.33|634.04|631.54|641.11|638.61|633.77|631.27|0
1744717800000|2025-04-15 11:50:00|634.08|631.58|636.52|634.02|636.97|634.47|630.84|628.34|0
1744718100000|2025-04-15 11:55:00|636.58|634.08|634.42|631.92|638.62|636.12|633.28|630.78|0
1744718400000|2025-04-15 12:00:00|634.19|631.69|637.59|635.09|638.67|636.17|633.7|631.2|0
1744718700000|2025-04-15 12:05:00|637.55|635.05|640.01|637.51|640.77|638.27|636.42|633.92|0
1744719000000|2025-04-15 12:10:00|639.79|637.29|638.11|635.61|641.6|639.1|636.76|634.26|0
1744719300000|2025-04-15 12:15:00|637.49|634.99|633.5|631|639.18|636.68|633.15|630.65|0
1744719600000|2025-04-15 12:20:00|633.42|630.92|631.52|629.02|634.31|631.81|628.48|625.98|0
1744719900000|2025-04-15 12:25:00|631.17|628.67|631.24|628.74|632.41|629.91|627.32|624.82|0
1744720200000|2025-04-15 12:30:00|631.15|628.65|631.99|629.49|635.43|632.93|631.15|628.65|0
1744720500000|2025-04-15 12:35:00|632.07|629.57|635.77|633.27|636.33|633.83|631.34|628.84|0
1744720800000|2025-04-15 12:40:00|635.6|633.1|639.76|637.26|640.46|637.96|635.2|632.7|0
1744721100000|2025-04-15 12:45:00|639.58|637.08|636.5|634|639.58|637.08|635.54|633.04|0
1744721400000|2025-04-15 12:50:00|636.32|633.82|639.42|636.92|639.73|637.23|635.33|632.83|0
1744721700000|2025-04-15 12:55:00|639.6|637.1|640.84|638.34|642.17|639.67|638.91|636.41|0
1744722000000|2025-04-15 13:00:00|641.65|639.15|643.63|641.13|644.19|641.69|641.47|638.97|0
1744722300000|2025-04-15 13:05:00|643.45|640.95|643.23|640.73|645.14|642.64|642.49|639.99|0
1744722600000|2025-04-15 13:10:00|643.14|640.64|644.21|641.71|647.22|644.72|643.06|640.56|0
1744722900000|2025-04-15 13:15:00|644.48|641.98|644.79|642.29|645.43|642.93|644.39|641.89|0
1744723800000|2025-04-15 13:30:00|649.75|647.25|653.14|650.64|657.79|655.29|646.87|644.37|0
1744724100000|2025-04-15 13:35:00|652.24|649.74|661.94|659.44|661.98|659.48|647.64|645.14|0
1744724400000|2025-04-15 13:40:00|661.07|658.57|663.2|660.7|667.96|665.46|659.26|656.76|0
1744724700000|2025-04-15 13:45:00|662.73|660.23|666.4|663.9|667.64|665.14|658.43|655.93|0
1744725000000|2025-04-15 13:50:00|666.3|663.8|667.43|664.93|671.05|668.55|664.27|661.77|0
1744725300000|2025-04-15 13:55:00|668.08|665.58|661.31|658.81|668.75|666.25|660.93|658.43|0
1744725600000|2025-04-15 14:00:00|661.86|659.36|663.47|660.97|668.08|665.58|660.05|657.55|0
1744725900000|2025-04-15 14:05:00|664.01|661.51|662.96|660.46|667.77|665.27|661.7|659.2|0
1744726200000|2025-04-15 14:10:00|663.12|660.62|662.59|660.09|672.41|669.91|660.68|658.18|0
1744726500000|2025-04-15 14:15:00|663.33|660.83|647.47|644.97|667.67|665.17|645.85|643.35|0
1744726800000|2025-04-15 14:20:00|646.84|644.34|649.07|646.57|657.78|655.28|638.42|635.92|0
1744727100000|2025-04-15 14:25:00|647.63|645.13|646.65|644.15|651.42|648.92|642.85|640.35|0
1744727400000|2025-04-15 14:30:00|646.6|644.1|655.68|653.18|656.46|653.96|646.02|643.52|0
1744727700000|2025-04-15 14:35:00|655.54|653.04|649.48|646.98|656.4|653.9|648.11|645.61|0
1744728000000|2025-04-15 14:40:00|649.61|647.11|660.8|658.3|662.22|659.72|646.7|644.2|0
1744728300000|2025-04-15 14:45:00|660.59|658.09|653.45|650.95|661.46|658.96|645.23|642.73|0
1744728600000|2025-04-15 14:50:00|652.75|650.25|653.78|651.28|656.7|654.2|647.16|644.66|0
1744728900000|2025-04-15 14:55:00|654.94|652.44|651.59|649.09|659.75|657.25|651.5|649|0
1744729200000|2025-04-15 15:00:00|651.75|649.25|657.43|654.93|658.85|656.35|650.75|648.25|0
1744729500000|2025-04-15 15:05:00|657.35|654.85|654.16|651.66|658.81|656.31|650.34|647.84|0
1744729800000|2025-04-15 15:10:00|654.47|651.97|658.04|655.54|659.07|656.57|650.89|648.39|0
1744730100000|2025-04-15 15:15:00|657.8|655.3|659.09|656.59|660.8|658.3|656.88|654.38|0
1744730400000|2025-04-15 15:20:00|658.27|655.77|662.41|659.91|662.77|660.27|657.85|655.35|0
1744730700000|2025-04-15 15:25:00|659.34|656.84|648.76|646.26|662.22|659.72|648.31|645.81|0
1744731000000|2025-04-15 15:30:00|648.66|646.16|651.99|649.49|657.99|655.49|647.67|645.17|0
1744731300000|2025-04-15 15:35:00|651.83|649.33|649.92|647.42|653.74|651.24|645.31|642.81|0
1744731600000|2025-04-15 15:40:00|649.88|647.38|649.77|647.27|651.45|648.95|647.06|644.56|0
1744731900000|2025-04-15 15:45:00|649.74|647.24|646.29|643.79|652.13|649.63|644.31|641.81|0
1744732200000|2025-04-15 15:50:00|646.5|644|652.3|649.8|655.46|652.96|642.58|640.08|0
1744732500000|2025-04-15 15:55:00|652.22|649.72|653.45|650.95|653.45|650.95|648.17|645.67|0
1744732800000|2025-04-15 16:00:00|653.63|651.13|655.55|653.05|657.56|655.06|652.63|650.13|0
1744733100000|2025-04-15 16:05:00|655.73|653.23|650.74|648.24|656.49|653.99|649.44|646.94|0
1744733400000|2025-04-15 16:10:00|650.56|648.06|651.42|648.92|653.9|651.4|648.99|646.49|0
1744733700000|2025-04-15 16:15:00|651.51|649.01|649.65|647.15|654.42|651.92|647.63|645.13|0
1744734000000|2025-04-15 16:20:00|649.74|647.24|654.23|651.73|654.83|652.33|647.88|645.38|0
1744734300000|2025-04-15 16:25:00|654.42|651.92|651.78|649.28|657|654.5|651.58|649.08|0
1744734600000|2025-04-15 16:30:00|651.96|649.46|650.73|648.23|655.34|652.84|650.02|647.52|0
1744734900000|2025-04-15 16:35:00|651.19|648.69|647.08|644.58|652.53|650.03|647.08|644.58|0
1744735200000|2025-04-15 16:40:00|647.99|645.49|650.14|647.64|650.47|647.97|644.44|641.94|0
1744735500000|2025-04-15 16:45:00|649.95|647.45|649.2|646.7|652.98|650.48|648.43|645.93|0
1744735800000|2025-04-15 16:50:00|648.84|646.34|642.7|640.2|650.49|647.99|641.41|638.91|0
1744736100000|2025-04-15 16:55:00|642.34|639.84|639.87|637.37|642.34|639.84|635.71|633.21|0
1744736400000|2025-04-15 17:00:00|639.51|637.01|643.74|641.24|644.13|641.63|635.43|632.93|0
1744736700000|2025-04-15 17:05:00|644.01|641.51|640.19|637.69|645.49|642.99|639.74|637.24|0
1744737000000|2025-04-15 17:10:00|640.28|637.78|640.85|638.35|643.17|640.67|637.98|635.48|0
1744737300000|2025-04-15 17:15:00|641.03|638.53|636.79|634.29|641.73|639.23|634.22|631.72|0
1744737600000|2025-04-15 17:20:00|636.38|633.88|633.41|630.91|639.13|636.63|629.11|626.61|0
1744737900000|2025-04-15 17:25:00|633.59|631.09|631.49|628.99|634.59|632.09|629.24|626.74|0
1744738200000|2025-04-15 17:30:00|631.14|628.64|633.81|631.31|637.9|635.4|631.14|628.64|0
1744738500000|2025-04-15 17:35:00|634.03|631.53|637.97|635.47|638.77|636.27|630.68|628.18|0
1744738800000|2025-04-15 17:40:00|638.34|635.84|638.57|636.07|641.37|638.87|636.9|634.4|0
1744739100000|2025-04-15 17:45:00|637.75|635.25|638.94|636.44|639.47|636.97|635.46|632.96|0
1744739400000|2025-04-15 17:50:00|639.03|636.53|629.9|627.4|639.46|636.96|629.24|626.74|0
1744739700000|2025-04-15 17:55:00|629.18|626.68|635.1|632.6|637.73|635.23|629.18|626.68|0
1744740000000|2025-04-15 18:00:00|635.19|632.69|633.47|630.97|638.12|635.62|629.91|627.41|0
1744740300000|2025-04-15 18:05:00|633.29|630.79|633.64|631.14|634.71|632.21|629.2|626.7|0
1744740600000|2025-04-15 18:10:00|633.73|631.23|628.06|625.56|634.11|631.61|626.41|623.91|0
1744740900000|2025-04-15 18:15:00|628.42|625.92|626.97|624.47|629.82|627.32|625.08|622.58|0
1744741200000|2025-04-15 18:20:00|627.32|624.82|628.6|626.1|630.63|628.13|625.03|622.53|0
1744741500000|2025-04-15 18:25:00|628.24|625.74|629.85|627.35|633.19|630.69|626.92|624.42|0
1744741800000|2025-04-15 18:30:00|629.31|626.81|633.66|631.16|633.78|631.28|629.14|626.64|0
1744742100000|2025-04-15 18:35:00|633.84|631.34|631.82|629.32|635.02|632.52|629.45|626.95|0
1744742400000|2025-04-15 18:40:00|631.46|628.96|636.12|633.62|636.3|633.8|630.26|627.76|0
1744742700000|2025-04-15 18:45:00|635.94|633.44|634.03|631.53|639.74|637.24|633.2|630.7|0
1744743000000|2025-04-15 18:50:00|633.67|631.17|634.95|632.45|635.33|632.83|631.21|628.71|0
1744743300000|2025-04-15 18:55:00|635.03|632.53|636.07|633.57|638.31|635.81|634.59|632.09|0
1744743600000|2025-04-15 19:00:00|635.98|633.48|634.74|632.24|637.17|634.67|631.71|629.21|0
1744743900000|2025-04-15 19:05:00|634.56|632.06|633.38|630.88|635.86|633.36|632.11|629.61|0
1744744200000|2025-04-15 19:10:00|633.11|630.61|638.09|635.59|639.75|637.25|632.24|629.74|0
1744744500000|2025-04-15 19:15:00|637.91|635.41|639.81|637.31|640.48|637.98|637.17|634.67|0
1744744800000|2025-04-15 19:20:00|639.63|637.13|635.23|632.73|640.75|638.25|634.23|631.73|0
1744745100000|2025-04-15 19:25:00|635.05|632.55|634.36|631.86|635.08|632.58|630.77|628.27|0
1744745400000|2025-04-15 19:30:00|634.72|632.22|634.15|631.65|636.6|634.1|632.55|630.05|0
1744745700000|2025-04-15 19:35:00|632.9|630.4|632.18|629.68|636.11|633.61|630.76|628.26|0
1744746000000|2025-04-15 19:40:00|632.72|630.22|633.3|630.8|635.36|632.86|631.4|628.9|0
1744746300000|2025-04-15 19:45:00|633.12|630.62|631.12|628.62|633.84|631.34|627.31|624.81|0
1744746600000|2025-04-15 19:50:00|635.41|632.91|635.39|632.89|638.11|635.61|632.19|629.69|0
1744746900000|2025-04-15 19:55:00|635.21|632.71|633.06|630.56|635.57|633.07|628.43|625.93|0
1744747200000|2025-04-15 20:00:00|630.84|628.34|633.84|631.34|634.26|631.76|628.76|626.26|0
1744747500000|2025-04-15 20:05:00|633.48|630.98|634.23|631.73|635.61|633.11|633.48|630.98|0
1744747800000|2025-04-15 20:10:00|634.05|631.55|631.48|628.98|634.05|631.55|631.09|628.59|0
1744748100000|2025-04-15 20:15:00|631.13|628.63|631.77|629.27|632.11|629.61|629.92|627.42|0
1744748400000|2025-04-15 20:20:00|631.83|629.33|630.88|628.38|631.83|629.33|630.44|627.94|0
1744748700000|2025-04-15 20:25:00|631.06|628.56|627.61|625.11|631.06|628.56|626.95|624.45|0
1744749000000|2025-04-15 20:30:00|627.79|625.29|629.68|627.18|629.84|627.34|627.64|625.14|0
1744749300000|2025-04-15 20:35:00|629.51|627.01|626.93|624.43|630.28|627.78|626.4|623.9|0
1744749600000|2025-04-15 20:40:00|626.78|624.28|630.12|627.62|630.45|627.95|626.43|623.93|0
1744749900000|2025-04-15 20:45:00|630.3|627.8|629.18|626.68|630.3|627.8|627.5|625|0
1744750200000|2025-04-15 20:50:00|628.83|626.33|627.91|625.41|629.34|626.84|627.73|625.23|0
1744750500000|2025-04-15 20:55:00|627.96|625.36|629.01|626.41|629.38|626.78|627.42|624.82|0
1744750800000|2025-04-15 21:00:00|629.04|626.44|629.93|627.33|630.13|627.53|629.01|626.41|0
1744751100000|2025-04-15 21:05:00|629.95|627.35|631.7|629.1|631.7|629.1|629.93|627.33|0
1744751400000|2025-04-15 21:10:00|630.89|628.29|632.54|629.94|632.99|630.39|630.89|628.29|0
1744751700000|2025-04-15 21:15:00|632.64|630.04|632.51|629.91|632.72|630.12|631.27|628.67|0
1744752000000|2025-04-15 21:20:00|632.02|629.42|631.91|629.31|632.14|629.54|631.3|628.7|0
1744752300000|2025-04-15 21:25:00|631.85|629.25|630.38|627.78|631.85|629.25|629.57|626.97|0
1744752600000|2025-04-15 21:30:00|630.35|627.75|625.06|622.46|630.35|627.75|625.06|622.46|0
1744752900000|2025-04-15 21:35:00|625.59|622.99|622.81|620.21|625.59|622.99|622.18|619.58|0
1744753200000|2025-04-15 21:40:00|622.94|620.34|620.42|617.82|622.94|620.34|620.37|617.77|0
1744753500000|2025-04-15 21:45:00|620.33|617.73|619.9|617.3|621.4|618.8|619.8|617.2|0
1744753800000|2025-04-15 21:50:00|620.29|617.69|615.67|613.07|620.29|617.69|615.67|613.07|0
1744754100000|2025-04-15 21:55:00|616.56|613.96|612.8|610.2|616.82|614.22|611.84|609.24|0
1744754400000|2025-04-15 22:00:00|603.43|600.83|601.59|598.99|603.43|600.83|594.18|591.58|0
1744754700000|2025-04-15 22:05:00|601.68|599.08|602.46|599.86|605.44|602.84|599.49|596.89|0
1744755000000|2025-04-15 22:10:00|602.55|599.95|601.58|598.98|603.51|600.91|598.53|595.93|0
1744755300000|2025-04-15 22:15:00|601.76|599.16|603.42|600.82|604.38|601.78|599.4|596.8|0
1744755600000|2025-04-15 22:20:00|603.5|600.9|602.27|599.67|603.6|601|600.7|598.1|0
1744755900000|2025-04-15 22:25:00|602.37|599.77|605.69|603.09|606.92|604.32|601.84|599.24|0
1744756200000|2025-04-15 22:30:00|605.6|603|605.95|603.35|607.45|604.85|605.34|602.74|0
1744756500000|2025-04-15 22:35:00|605.87|603.27|604.54|601.94|606.65|604.05|602.88|600.28|0
1744756800000|2025-04-15 22:40:00|604.19|601.59|604.72|602.12|606.47|603.87|603.76|601.16|0
1744757100000|2025-04-15 22:45:00|604.63|602.03|604.54|601.94|605.33|602.73|603.14|600.54|0
1744757400000|2025-04-15 22:50:00|604.45|601.85|602.96|600.36|604.45|601.85|601.47|598.87|0
1744757700000|2025-04-15 22:55:00|603.05|600.45|604.27|601.67|604.62|602.02|602.78|600.18|0
1744758000000|2025-04-15 23:00:00|604|601.4|603.39|600.79|605.67|603.07|602.43|599.83|0
1744758300000|2025-04-15 23:05:00|603.48|600.88|601.55|598.95|604|601.4|600.85|598.25|0
1744758600000|2025-04-15 23:10:00|601.9|599.3|601.02|598.42|601.9|599.3|598.84|596.24|0
1744758900000|2025-04-15 23:15:00|600.93|598.33|601.11|598.51|601.98|599.38|600.84|598.24|0
1744759200000|2025-04-15 23:20:00|601.01|598.41|600.4|597.8|601.63|599.03|599.44|596.84|0
1744759500000|2025-04-15 23:25:00|600.23|597.63|601.01|598.41|601.36|598.76|598.83|596.23|0
1744759800000|2025-04-15 23:30:00|600.92|598.32|599.17|596.57|602.23|599.63|599.17|596.57|0
1744760100000|2025-04-15 23:35:00|598.65|596.05|598.63|596.03|600.55|597.95|596.46|593.86|0
1744760400000|2025-04-15 23:40:00|598.72|596.12|601.07|598.47|601.51|598.91|598.72|596.12|0
1744760700000|2025-04-15 23:45:00|600.81|598.21|600.81|598.21|601.24|598.64|599.67|597.07|0
1744761000000|2025-04-15 23:50:00|600.89|598.29|600.63|598.03|601.06|598.46|598.79|596.19|0
1744761300000|2025-04-15 23:55:00|600.89|598.29|602.37|599.77|603.25|600.65|600.01|597.41|0
1744761600000|2025-04-16 00:00:00|602.2|599.6|602.19|599.59|603.68|601.08|600.27|597.67|0
1744761900000|2025-04-16 00:05:00|602.54|599.94|599.65|597.05|602.8|600.2|596.17|593.57|0
1744762200000|2025-04-16 00:10:00|599.74|597.14|596.25|593.65|600.44|597.84|595.73|593.13|0
1744762500000|2025-04-16 00:15:00|596.43|593.83|601.12|598.62|602.22|599.72|596.08|593.48|0
1744762800000|2025-04-16 00:20:00|601.03|598.53|601.23|598.73|601.8|599.3|599.85|597.35|0
1744763100000|2025-04-16 00:25:00|601.58|599.08|601.34|598.84|601.93|599.43|599.23|596.73|0
1744763400000|2025-04-16 00:30:00|601.25|598.75|597.28|594.78|601.25|598.75|594.44|591.94|0
1744763700000|2025-04-16 00:35:00|597.03|594.53|599.33|596.83|599.67|597.17|596.39|593.89|0
1744764000000|2025-04-16 00:40:00|599.25|596.75|598.12|595.62|602.21|599.71|597.34|594.84|0
1744764300000|2025-04-16 00:45:00|598.21|595.71|599.52|597.02|600.3|597.8|597.94|595.44|0
1744764600000|2025-04-16 00:50:00|599.43|596.93|600.92|598.42|602.39|599.89|599.43|596.93|0
1744764900000|2025-04-16 00:55:00|600.74|598.24|600.59|598.09|602.42|599.92|598.45|595.95|0
1744765200000|2025-04-16 01:00:00|600.76|598.26|601.96|599.46|602.46|599.96|600.67|598.17|0
1744765500000|2025-04-16 01:05:00|602.13|599.63|603.35|600.85|603.8|601.3|601.62|599.12|0
1744765800000|2025-04-16 01:10:00|603.61|601.11|604.44|601.94|604.44|601.94|602.95|600.45|0
1744766100000|2025-04-16 01:15:00|604.53|602.03|606.03|603.53|606.31|603.81|604.41|601.91|0
1744766400000|2025-04-16 01:20:00|606.29|603.79|606.49|603.99|606.89|604.39|605.59|603.09|0
1744766700000|2025-04-16 01:25:00|606.41|603.91|606.5|604|606.83|604.33|606.22|603.72|0
1744767000000|2025-04-16 01:30:00|606.6|604.1|606.37|603.87|607.47|604.97|605.55|603.05|0
1744767300000|2025-04-16 01:35:00|606.46|603.96|607.63|605.13|609.21|606.71|606.46|603.96|0
1744767600000|2025-04-16 01:40:00|607.45|604.95|606.97|604.47|607.73|605.23|605.9|603.4|0
1744767900000|2025-04-16 01:45:00|606.88|604.38|606.2|603.7|606.96|604.46|606.2|603.7|0
1744768200000|2025-04-16 01:50:00|606.11|603.61|605.59|603.09|606.71|604.21|605.03|602.53|0
1744768500000|2025-04-16 01:55:00|605.49|602.99|605.17|602.67|605.88|603.38|604.75|602.25|0
1744768800000|2025-04-16 02:00:00|606.14|603.64|607.01|604.51|608.28|605.78|605.06|602.56|0
1744769100000|2025-04-16 02:05:00|607.19|604.69|606.06|603.56|607.39|604.89|605.57|603.07|0
1744769400000|2025-04-16 02:10:00|605.8|603.3|605.54|603.04|606.44|603.94|604.7|602.2|0
1744769700000|2025-04-16 02:15:00|605.59|603.09|603.36|600.86|605.59|603.09|602.84|600.34|0
1744770000000|2025-04-16 02:20:00|603.71|601.21|604.05|601.55|604.31|601.81|602.74|600.24|0
1744770300000|2025-04-16 02:25:00|603.96|601.46|605.28|602.78|606.74|604.24|603.54|601.04|0
1744770600000|2025-04-16 02:30:00|604.93|602.43|604.38|601.88|605.11|602.61|603.67|601.17|0
1744770900000|2025-04-16 02:35:00|604.31|601.81|603.21|600.71|605.36|602.86|602.65|600.15|0
1744771200000|2025-04-16 02:40:00|603.12|600.62|603.48|600.98|603.97|601.47|602.51|600.01|0
1744771500000|2025-04-16 02:45:00|603.66|601.16|604.07|601.57|604.73|602.23|602.7|600.2|0
1744771800000|2025-04-16 02:50:00|603.99|601.49|603.47|600.97|604.25|601.75|602.28|599.78|0
1744772100000|2025-04-16 02:55:00|603.56|601.06|604.01|601.51|604.16|601.66|603.37|600.87|0
1744772400000|2025-04-16 03:00:00|604.19|601.69|604.22|601.72|604.86|602.36|603.69|601.19|0
1744772700000|2025-04-16 03:05:00|604.3|601.8|604.89|602.39|605.37|602.87|604.09|601.59|0
1744773000000|2025-04-16 03:10:00|604.8|602.3|606.34|603.84|606.47|603.97|604.72|602.22|0
1744773300000|2025-04-16 03:15:00|606.25|603.75|606|603.5|606.87|604.37|605.84|603.34|0
1744773600000|2025-04-16 03:20:00|606.18|603.68|606.53|604.03|606.99|604.49|606|603.5|0
1744773900000|2025-04-16 03:25:00|606.44|603.94|602.63|600.13|606.89|604.39|602.63|600.13|0
1744774200000|2025-04-16 03:30:00|602.71|600.21|603.31|600.81|604.53|602.03|602.71|600.21|0
1744774500000|2025-04-16 03:35:00|603.23|600.73|604.38|601.88|604.6|602.1|603.23|600.73|0
1744774800000|2025-04-16 03:40:00|604.29|601.79|602.13|599.63|604.63|602.13|602.05|599.55|0
1744775100000|2025-04-16 03:45:00|602.68|600.18|602.15|599.65|603.13|600.63|601.71|599.21|0
1744775400000|2025-04-16 03:50:00|602.24|599.74|602.72|600.22|603.28|600.78|602.13|599.63|0
1744775700000|2025-04-16 03:55:00|602.8|600.3|601.98|599.48|602.89|600.39|601.58|599.08|0
1744776000000|2025-04-16 04:00:00|602.15|599.65|601.69|599.19|602.33|599.83|600.77|598.27|0
1744776300000|2025-04-16 04:05:00|601.52|599.02|601.47|598.97|602.18|599.68|601.25|598.75|0
1744776600000|2025-04-16 04:10:00|601.38|598.88|601.21|598.71|601.38|598.88|600.36|597.86|0
1744776900000|2025-04-16 04:15:00|601.3|598.8|601.19|598.69|601.91|599.41|600.59|598.09|0
1744777200000|2025-04-16 04:20:00|601.1|598.6|601.58|599.08|601.58|599.08|600.38|597.88|0
1744777500000|2025-04-16 04:25:00|601.66|599.16|602|599.5|602.09|599.59|600.62|598.12|0
1744777800000|2025-04-16 04:30:00|601.92|599.42|602.32|599.82|602.55|600.05|601.14|598.64|0
1744778100000|2025-04-16 04:35:00|602.26|599.76|602.17|599.67|602.64|600.14|601.85|599.35|0
1744778400000|2025-04-16 04:40:00|602.09|599.59|602.23|599.73|602.59|600.09|601.84|599.34|0
1744778700000|2025-04-16 04:45:00|602.4|599.9|600.91|598.41|602.49|599.99|600.66|598.16|0
1744779000000|2025-04-16 04:50:00|601|598.5|599.1|596.6|601.27|598.77|598.38|595.88|0
1744779300000|2025-04-16 04:55:00|599.27|596.77|600.2|597.7|600.2|597.7|599.2|596.7|0
1744779600000|2025-04-16 05:00:00|600.03|597.53|596.6|594.1|600.82|598.32|595.43|592.93|0
1744779900000|2025-04-16 05:05:00|596.43|593.93|594.87|592.37|598.14|595.64|594.3|591.8|0
1744780200000|2025-04-16 05:10:00|594.95|592.45|595.43|592.93|597.72|595.22|594.78|592.28|0
1744780500000|2025-04-16 05:15:00|595.6|593.1|589.92|587.42|596.01|593.51|588.04|585.54|0
1744780800000|2025-04-16 05:20:00|589.57|587.07|586.21|583.71|590.96|588.46|584.97|582.47|0
1744781100000|2025-04-16 05:25:00|586.3|583.8|581.24|578.74|587.07|584.57|578.85|576.35|0
1744781400000|2025-04-16 05:30:00|581.33|578.83|583.53|581.03|584.26|581.76|579.35|576.85|0
1744781700000|2025-04-16 05:35:00|583.36|580.86|586.66|584.16|587.76|585.26|583.03|580.53|0
1744782000000|2025-04-16 05:40:00|586.75|584.25|585.7|583.2|586.87|584.37|582.55|580.05|0
1744782300000|2025-04-16 05:45:00|585.02|582.52|584.08|581.58|586.36|583.86|582.02|579.52|0
1744782600000|2025-04-16 05:50:00|584.5|582|585.46|582.96|585.95|583.45|582.55|580.05|0
1744782900000|2025-04-16 05:55:00|585.29|582.79|583.6|581.1|586.28|583.78|583.02|580.52|0
1744783200000|2025-04-16 06:00:00|583.68|581.18|584.29|581.79|585.26|582.76|582.86|580.36|0
1744783500000|2025-04-16 06:05:00|584.47|581.97|586.71|584.21|587.5|585|583.38|580.88|0
1744783800000|2025-04-16 06:10:00|586.62|584.12|589.01|586.51|589.64|587.14|586.1|583.6|0
1744784100000|2025-04-16 06:15:00|589.35|586.85|589.62|587.12|591.01|588.51|588.91|586.41|0
1744784400000|2025-04-16 06:20:00|589.54|587.04|590.67|588.17|591.24|588.74|588.48|585.98|0
1744784700000|2025-04-16 06:25:00|590.24|587.74|590.2|587.7|591.87|589.37|589.85|587.35|0
1744785000000|2025-04-16 06:30:00|590.11|587.61|592.19|589.69|594.53|592.03|589.56|587.06|0
1744785300000|2025-04-16 06:35:00|592.1|589.6|591.97|589.47|592.8|590.3|590.78|588.28|0
1744785600000|2025-04-16 06:40:00|592.14|589.64|591.94|589.44|595.22|592.72|591.49|588.99|0
1744785900000|2025-04-16 06:45:00|592.03|589.53|592.61|590.11|594.69|592.19|591.94|589.44|0
1744786200000|2025-04-16 06:50:00|592.69|590.19|592.43|589.93|594.17|591.67|590.83|588.33|0
1744786500000|2025-04-16 06:55:00|592.52|590.02|590.51|588.01|593.17|590.67|589.22|586.72|0
1744786800000|2025-04-16 07:00:00|591.45|588.95|592.67|590.17|594.37|591.87|591.02|588.52|0
1744787100000|2025-04-16 07:05:00|592.76|590.26|593.3|590.8|595.12|592.62|591.72|589.22|0
1744787400000|2025-04-16 07:10:00|593.39|590.89|593.77|591.27|596.89|594.39|593.39|590.89|0
1744787700000|2025-04-16 07:15:00|593.95|591.45|590.26|587.76|593.95|591.45|589.67|587.17|0
1744788000000|2025-04-16 07:20:00|590|587.5|589.73|587.23|593.46|590.96|588.8|586.3|0
1744788300000|2025-04-16 07:25:00|589.39|586.89|590.07|587.57|590.88|588.38|587.82|585.32|0
1744788600000|2025-04-16 07:30:00|588.37|585.87|587.43|584.93|590.84|588.34|586.65|584.15|0
1744788900000|2025-04-16 07:35:00|587|584.5|589.29|586.79|589.38|586.88|586.49|583.99|0
1744789200000|2025-04-16 07:40:00|589.38|586.88|588.86|586.36|589.55|587.05|587.61|585.11|0
1744789500000|2025-04-16 07:45:00|588.51|586.01|585.02|582.52|589.03|586.53|584.35|581.85|0
1744789800000|2025-04-16 07:50:00|584.93|582.43|582.58|580.08|585.09|582.59|582.42|579.92|0
1744790100000|2025-04-16 07:55:00|582.41|579.91|581.4|578.9|583.04|580.54|579.89|577.39|0
1744790400000|2025-04-16 08:00:00|581.74|579.24|582.87|580.37|586.24|583.74|581.14|578.64|0
1744790700000|2025-04-16 08:05:00|583.3|580.8|582.81|580.31|585.33|582.83|580.2|577.7|0
1744791000000|2025-04-16 08:10:00|581.21|578.71|582.72|580.22|585.39|582.89|581.04|578.54|0
1744791300000|2025-04-16 08:15:00|582.89|580.39|583.74|581.24|584.83|582.33|581|578.5|0
1744791600000|2025-04-16 08:20:00|583.8|581.3|584.66|582.16|586.97|584.47|583.29|580.79|0
1744791900000|2025-04-16 08:25:00|584.77|582.27|604.53|602.03|615.7|613.2|584.22|581.72|0
1744792200000|2025-04-16 08:30:00|602.97|600.47|607.79|605.29|612.73|610.23|602.64|600.14|0
1744792500000|2025-04-16 08:35:00|607.53|605.03|611.77|609.27|612.56|610.06|605.98|603.48|0
1744792800000|2025-04-16 08:40:00|612.03|609.53|625.68|623.18|632.49|629.99|611.28|608.78|0
1744793100000|2025-04-16 08:45:00|625.59|623.09|619.56|617.06|625.59|623.09|616.08|613.58|0
1744793400000|2025-04-16 08:50:00|619.39|616.89|610.85|608.35|621.17|618.67|607.96|605.46|0
1744793700000|2025-04-16 08:55:00|610.76|608.26|608.88|606.38|613.63|611.13|607.1|604.6|0
1744794000000|2025-04-16 09:00:00|609.15|606.65|606.6|604.1|613.91|611.41|606.34|603.84|0
1744794300000|2025-04-16 09:05:00|606.43|603.93|611.69|609.19|612.22|609.72|606.23|603.73|0
1744794600000|2025-04-16 09:10:00|611.51|609.01|610.76|608.26|616.13|613.63|609.25|606.75|0
1744794900000|2025-04-16 09:15:00|610.67|608.17|612.95|610.45|615.27|612.77|609.79|607.29|0
1744795200000|2025-04-16 09:20:00|613.31|610.81|614.22|611.72|614.22|611.72|611.15|608.65|0
1744795500000|2025-04-16 09:25:00|613.95|611.45|613.8|611.3|618.57|616.07|611.94|609.44|0
1744795800000|2025-04-16 09:30:00|613.7|611.2|612.01|609.51|614.46|611.96|610.07|607.57|0
1744796100000|2025-04-16 09:35:00|611.92|609.42|614.01|611.51|615.68|613.18|610.98|608.48|0
1744796400000|2025-04-16 09:40:00|613.91|611.41|611.73|609.23|614.88|612.38|611.73|609.23|0
1744796700000|2025-04-16 09:45:00|611.64|609.14|610.81|608.31|612.67|610.17|609.02|606.52|0
1744797000000|2025-04-16 09:50:00|610.98|608.48|611.98|609.48|613.06|610.56|608.92|606.42|0
1744797300000|2025-04-16 09:55:00|612.06|609.56|604.11|601.61|612.28|609.78|604.02|601.52|0
1744797600000|2025-04-16 10:00:00|604.2|601.7|610.65|608.15|611.41|608.91|603.42|600.92|0
1744797900000|2025-04-16 10:05:00|610.48|607.98|611.57|609.07|613.39|610.89|610.04|607.54|0
1744798200000|2025-04-16 10:10:00|610.95|608.45|608.29|605.79|611.39|608.89|607.37|604.87|0
1744798500000|2025-04-16 10:15:00|608.2|605.7|610.96|608.46|612.2|609.7|606.46|603.96|0
1744798800000|2025-04-16 10:20:00|610.79|608.29|608.75|606.25|612.55|610.05|607.52|605.02|0
1744799100000|2025-04-16 10:25:00|608.66|606.16|608.81|606.31|609.62|607.12|604.9|602.4|0
1744799400000|2025-04-16 10:30:00|608.46|605.96|605.12|602.62|608.81|606.31|604.09|601.59|0
1744799700000|2025-04-16 10:35:00|604.94|602.44|603.63|601.13|605.42|602.92|601.31|598.81|0
1744800000000|2025-04-16 10:40:00|603.46|600.96|605.52|603.02|606.45|603.95|603.46|600.96|0
1744800300000|2025-04-16 10:45:00|605.87|603.37|606.16|603.66|608.1|605.6|605.15|602.65|0
1744800600000|2025-04-16 10:50:00|606.24|603.74|606.31|603.81|607.31|604.81|605.57|603.07|0
1744800900000|2025-04-16 10:55:00|606.14|603.64|605.95|603.45|606.84|604.34|604.02|601.52|0
1744801200000|2025-04-16 11:00:00|606.09|603.59|602.13|599.63|608.63|606.13|600.39|597.89|0
1744801500000|2025-04-16 11:05:00|602.21|599.71|606.35|603.85|607.05|604.55|601.51|599.01|0
1744801800000|2025-04-16 11:10:00|606.27|603.77|602.86|600.36|607.04|604.54|602.86|600.36|0
1744802100000|2025-04-16 11:15:00|603.04|600.54|604.41|601.91|607.53|605.03|602.86|600.36|0
1744802400000|2025-04-16 11:20:00|604.5|602|603.53|601.03|605.68|603.18|602.82|600.32|0
1744802700000|2025-04-16 11:25:00|603.96|601.46|605.57|603.07|607.03|604.53|602.9|600.4|0
1744803000000|2025-04-16 11:30:00|605.39|602.89|605.6|603.1|606.47|603.97|605.24|602.74|0
1744803300000|2025-04-16 11:35:00|605.77|603.27|605.42|602.92|605.86|603.36|603.35|600.85|0
1744803600000|2025-04-16 11:40:00|605.51|603.01|608.68|606.18|609.88|607.38|605.07|602.57|0
1744803900000|2025-04-16 11:45:00|608.76|606.26|609.66|607.16|611.73|609.23|607.31|604.81|0
1744804200000|2025-04-16 11:50:00|609.56|607.06|604.79|602.29|609.56|607.06|604.32|601.82|0
1744804500000|2025-04-16 11:55:00|604.7|602.2|605.75|603.25|606.94|604.44|604.7|602.2|0
1744804800000|2025-04-16 12:00:00|605.57|603.07|606.06|603.56|608.37|605.87|602.57|600.07|0
1744805100000|2025-04-16 12:05:00|605.99|603.49|607.71|605.21|608.52|606.02|605.5|603|0
1744805400000|2025-04-16 12:10:00|607.8|605.3|604.72|602.22|607.8|605.3|603.49|600.99|0
1744805700000|2025-04-16 12:15:00|604.55|602.05|604.83|602.33|608.08|605.58|603.84|601.34|0
1744806000000|2025-04-16 12:20:00|605.08|602.58|605.26|602.76|606.75|604.25|604.21|601.71|0
1744806300000|2025-04-16 12:25:00|605.17|602.67|606.63|604.13|608.42|605.92|605.17|602.67|0
1744806600000|2025-04-16 12:30:00|606.19|603.69|606.56|604.06|609.23|606.73|604.29|601.79|0
1744806900000|2025-04-16 12:35:00|606.3|603.8|602.59|600.09|607.88|605.38|601.93|599.43|0
1744807200000|2025-04-16 12:40:00|602.69|600.19|600.33|597.83|603.23|600.73|599.07|596.57|0
1744807500000|2025-04-16 12:45:00|600.41|597.91|598.6|596.1|600.95|598.45|597.51|595.01|0
1744807800000|2025-04-16 12:50:00|598.5|596|600.47|597.97|600.68|598.18|596.62|594.12|0
1744808100000|2025-04-16 12:55:00|600.56|598.06|598.41|595.91|601.46|598.96|597.71|595.21|0
1744808400000|2025-04-16 13:00:00|597.54|595.04|595.95|593.45|599.42|596.92|592.48|589.98|0
1744808700000|2025-04-16 13:05:00|596.13|593.63|594.95|592.45|596.41|593.91|592.99|590.49|0
1744809000000|2025-04-16 13:10:00|595.04|592.54|596.37|593.77|597.48|594.98|593.46|590.96|0
1744809300000|2025-04-16 13:15:00|596.29|593.69|592.22|589.62|597.67|595.07|592.22|589.62|0
1744809600000|2025-04-16 13:20:00|592.31|589.71|593.34|590.74|593.86|591.26|591.09|588.49|0
1744809900000|2025-04-16 13:25:00|593.51|590.91|591.95|589.35|594.9|592.3|590.92|588.32|0
1744810200000|2025-04-16 13:30:00|591.26|588.66|599.69|597.19|603.13|600.63|591.26|588.66|0
1744810500000|2025-04-16 13:35:00|598.99|596.49|600.81|598.31|606.43|603.93|597.1|594.6|0
1744810800000|2025-04-16 13:40:00|600.28|597.78|596.17|593.67|605.53|603.03|595.77|593.27|0
1744811100000|2025-04-16 13:45:00|596.26|593.76|591.68|589.18|597.69|595.19|589.71|587.21|0
1744811400000|2025-04-16 13:50:00|591.55|589.05|584.87|582.37|593.02|590.52|581.85|579.35|0
1744811700000|2025-04-16 13:55:00|584.53|582.03|581.54|579.04|589.88|587.38|581.54|579.04|0
1744812000000|2025-04-16 14:00:00|581.15|578.65|583.53|581.03|585.32|582.82|578.8|576.3|0
1744812300000|2025-04-16 14:05:00|584.04|581.54|587.58|585.08|589.88|587.38|583.49|580.99|0
1744812600000|2025-04-16 14:10:00|587.06|584.56|580.04|577.54|588.79|586.29|579.96|577.46|0
1744812900000|2025-04-16 14:15:00|580.3|577.8|582.82|580.32|582.82|580.32|578.26|575.76|0
1744813200000|2025-04-16 14:20:00|583.16|580.66|587.76|585.26|588.34|585.84|580.16|577.66|0
1744813500000|2025-04-16 14:25:00|588.63|586.13|588.32|585.82|591.61|589.11|585.05|582.55|0
1744813800000|2025-04-16 14:30:00|588.15|585.65|590.22|587.72|590.22|587.72|585.22|582.72|0
1744814100000|2025-04-16 14:35:00|589.87|587.37|590.57|588.07|590.83|588.33|584.64|582.14|0
1744814400000|2025-04-16 14:40:00|590.66|588.16|593.26|590.76|595.3|592.8|589.32|586.82|0
1744814700000|2025-04-16 14:45:00|593.09|590.59|589.12|586.62|593.09|590.59|588.94|586.44|0
1744815000000|2025-04-16 14:50:00|589.46|586.96|588.82|586.32|593.61|591.11|588.52|586.02|0
1744815300000|2025-04-16 14:55:00|588.64|586.14|590.07|587.57|591.46|588.96|585.77|583.27|0
1744815600000|2025-04-16 15:00:00|590.77|588.27|588.18|585.68|594.77|592.27|586.03|583.53|0
1744815900000|2025-04-16 15:05:00|588.53|586.03|593.18|590.68|593.69|591.19|586.22|583.72|0
1744816200000|2025-04-16 15:10:00|593.35|590.85|592.12|589.62|595|592.5|591.32|588.82|0
1744816500000|2025-04-16 15:15:00|593.17|590.67|589.92|587.42|593.33|590.83|586.73|584.23|0
1744816800000|2025-04-16 15:20:00|589.75|587.25|603.54|601.04|603.71|601.21|588.37|585.87|0
1744817100000|2025-04-16 15:25:00|603.89|601.39|605.29|602.79|608.84|606.34|603.19|600.69|0
1744817400000|2025-04-16 15:30:00|605.64|603.14|603.55|601.05|605.74|603.24|600.08|597.58|0
1744817700000|2025-04-16 15:35:00|604.08|601.58|601.02|598.52|604.08|601.58|599.15|596.65|0
1744818000000|2025-04-16 15:40:00|600.84|598.34|597.34|594.84|600.84|598.34|595.66|593.16|0
1744818300000|2025-04-16 15:45:00|597.42|594.92|593.48|590.98|598.56|596.06|592.98|590.48|0
1744818600000|2025-04-16 15:50:00|593.65|591.15|590.2|587.7|595.01|592.51|589.68|587.18|0
1744818900000|2025-04-16 15:55:00|590.02|587.52|587.78|585.28|591.83|589.33|585.2|582.7|0
1744819200000|2025-04-16 16:00:00|588.82|586.32|588.34|585.84|588.82|586.32|584.19|581.69|0
1744819500000|2025-04-16 16:05:00|588.43|585.93|585.26|582.76|588.43|585.93|581.44|578.94|0
1744819800000|2025-04-16 16:10:00|585.17|582.67|585.98|583.48|588.46|585.96|584.22|581.72|0
1744820100000|2025-04-16 16:15:00|586.15|583.65|585.5|583|587.69|585.19|583.56|581.06|0
1744820400000|2025-04-16 16:20:00|585.16|582.66|586.16|583.66|586.72|584.22|582.36|579.86|0
1744820700000|2025-04-16 16:25:00|586.34|583.84|586.22|583.72|588.32|585.82|584.22|581.72|0
1744821000000|2025-04-16 16:30:00|585.88|583.38|589.48|586.98|589.72|587.22|584.56|582.06|0
1744821300000|2025-04-16 16:35:00|589.31|586.81|583.06|580.56|590|587.5|581.47|578.97|0
1744821600000|2025-04-16 16:40:00|582.71|580.21|585.96|583.46|586.55|584.05|579.91|577.41|0
1744821900000|2025-04-16 16:45:00|586.31|583.81|582.02|579.52|586.48|583.98|580.72|578.22|0
1744822200000|2025-04-16 16:50:00|582.11|579.61|583.05|580.55|583.9|581.4|579.9|577.4|0
1744822500000|2025-04-16 16:55:00|583.39|580.89|581.74|579.24|584.21|581.71|580.98|578.48|0
1744822800000|2025-04-16 17:00:00|581.57|579.07|580.24|577.74|584.77|582.27|578.81|576.31|0
1744823100000|2025-04-16 17:05:00|580.41|577.91|579.55|577.05|584.68|582.18|578.51|576.01|0
1744823400000|2025-04-16 17:10:00|579.81|577.31|579.78|577.28|581.7|579.2|577.77|575.27|0
1744823700000|2025-04-16 17:15:00|580.03|577.53|585.03|582.53|586.03|583.53|579.94|577.44|0
1744824000000|2025-04-16 17:20:00|585.2|582.7|579.7|577.2|586.44|583.94|578.84|576.34|0
1744824300000|2025-04-16 17:25:00|579.87|577.37|584.82|582.32|585.83|583.33|579.36|576.86|0
1744824600000|2025-04-16 17:30:00|585.08|582.58|565.99|563.49|585.34|582.84|564.25|561.75|0
1744824900000|2025-04-16 17:35:00|565.73|563.23|564.14|561.64|571.37|568.87|562.44|559.94|0
1744825200000|2025-04-16 17:40:00|562.78|560.28|558.22|555.72|562.78|560.28|555.21|552.71|0
1744825500000|2025-04-16 17:45:00|557.38|554.88|551.03|548.53|557.38|554.88|546.42|543.92|0
1744825800000|2025-04-16 17:50:00|550.87|548.37|548.65|546.15|555.74|553.24|545.24|542.74|0
1744826100000|2025-04-16 17:55:00|548.48|545.98|539.35|536.85|551.16|548.66|538.9|536.4|0
1744826400000|2025-04-16 18:00:00|539.6|537.1|546.74|544.24|551.18|548.68|539.6|537.1|0
1744826700000|2025-04-16 18:05:00|546.37|543.87|550.32|547.82|551.15|548.65|542.75|540.25|0
1744827000000|2025-04-16 18:10:00|549.73|547.23|551.22|548.72|555.43|552.93|546.17|543.67|0
1744827300000|2025-04-16 18:15:00|552.39|549.89|545.61|543.11|552.39|549.89|542.71|540.21|0
1744827600000|2025-04-16 18:20:00|545.94|543.44|551.88|549.38|553.87|551.37|543.03|540.53|0
1744827900000|2025-04-16 18:25:00|551.55|549.05|549.71|547.21|555.37|552.87|549.38|546.88|0
1744828200000|2025-04-16 18:30:00|548.95|546.45|547.18|544.68|551.08|548.58|545.7|543.2|0
1744828500000|2025-04-16 18:35:00|547.1|544.6|539.42|536.92|547.1|544.6|538.56|536.06|0
1744828800000|2025-04-16 18:40:00|540.16|537.66|538.05|535.55|541.62|539.12|535.6|533.1|0
1744829100000|2025-04-16 18:45:00|538.3|535.8|536.88|534.38|540.12|537.62|535.99|533.49|0
1744829400000|2025-04-16 18:50:00|537.37|534.87|533.26|530.76|537.54|535.04|532.4|529.9|0
1744829700000|2025-04-16 18:55:00|533.42|530.92|530.67|528.17|536.9|534.4|530.35|527.85|0
1744830000000|2025-04-16 19:00:00|532.16|529.66|527.61|525.11|533.29|530.79|525.65|523.15|0
1744830300000|2025-04-16 19:05:00|527.45|524.95|524.23|521.73|529.6|527.1|523.74|521.24|0
1744830600000|2025-04-16 19:10:00|524.56|522.06|526.71|524.21|529.15|526.65|519.7|517.2|0
1744830900000|2025-04-16 19:15:00|526.38|523.88|521.75|519.25|528.84|526.34|521.38|518.88|0
1744831200000|2025-04-16 19:20:00|521.59|519.09|519.23|516.73|523.82|521.32|517.75|515.25|0
1744831500000|2025-04-16 19:25:00|519.07|516.57|519.78|517.28|521.29|518.79|516.94|514.44|0
1744831800000|2025-04-16 19:30:00|520.27|517.77|525.59|523.09|528.65|526.15|520.27|517.77|0
1744832100000|2025-04-16 19:35:00|525.5|523|527.21|524.71|528.85|526.35|522.13|519.63|0
1744832400000|2025-04-16 19:40:00|527.7|525.2|529|526.5|532.81|530.31|526.21|523.71|0
1744832700000|2025-04-16 19:45:00|528.83|526.33|531.44|528.94|532.87|530.37|526.54|524.04|0
1744833000000|2025-04-16 19:50:00|534.41|531.91|548.11|545.61|549.45|546.95|533.66|531.16|0
1744833300000|2025-04-16 19:55:00|547.94|545.44|551.33|548.83|553.96|551.46|539.19|536.69|0
1744833600000|2025-04-16 20:00:00|551|548.5|554.72|552.22|555.65|553.15|546.93|544.43|0
1744833900000|2025-04-16 20:05:00|555.06|552.56|549.25|546.75|556.13|553.63|547.2|544.7|0
1744834200000|2025-04-16 20:10:00|549.42|546.92|556.39|553.89|557.07|554.57|548.99|546.49|0
1744834500000|2025-04-16 20:15:00|557.07|554.57|555.9|553.4|557.3|554.8|554.36|551.86|0
1744834800000|2025-04-16 20:20:00|555.56|553.06|552.39|549.89|555.56|553.06|551.55|549.05|0
1744835100000|2025-04-16 20:25:00|552.22|549.72|553.95|551.45|555.58|553.08|552.22|549.72|0
1744835400000|2025-04-16 20:30:00|554.12|551.62|555.34|552.84|555.92|553.42|553.24|550.74|0
1744835700000|2025-04-16 20:35:00|555.51|553.01|555.77|553.27|556.38|553.88|554.57|552.07|0
1744836000000|2025-04-16 20:40:00|555.6|553.1|551.04|548.54|555.6|553.1|550.5|548|0
1744836300000|2025-04-16 20:45:00|551.37|548.87|550.58|548.08|552.49|549.99|550.48|547.98|0
1744836600000|2025-04-16 20:50:00|550.25|547.75|547.71|545.21|550.42|547.92|542.63|540.13|0
1744836900000|2025-04-16 20:55:00|548.26|545.66|546.36|543.76|548.59|545.99|545.92|543.32|0
1744837200000|2025-04-16 21:00:00|546.99|544.39|546.61|544.01|548.52|545.92|545.63|543.03|0
1744837500000|2025-04-16 21:05:00|546.64|544.04|547.36|544.76|547.36|544.76|546.27|543.67|0
1744837800000|2025-04-16 21:10:00|547.31|544.71|548.27|545.67|548.29|545.69|547.31|544.71|0
1744838100000|2025-04-16 21:15:00|548.35|545.75|548.12|545.52|548.44|545.84|547.73|545.13|0
1744838400000|2025-04-16 21:20:00|548.11|545.51|548.19|545.59|548.34|545.74|548.04|545.44|0
1744838700000|2025-04-16 21:25:00|548.39|545.79|550.07|547.47|550.07|547.47|548.38|545.78|0
1744839000000|2025-04-16 21:30:00|550.05|547.45|551.25|548.65|551.25|548.65|549.78|547.18|0
1744839300000|2025-04-16 21:35:00|551.47|548.87|550.58|547.98|551.91|549.31|550.58|547.98|0
1744839600000|2025-04-16 21:40:00|550.45|547.85|550.65|548.05|551.24|548.64|550.45|547.85|0
1744839900000|2025-04-16 21:45:00|550.67|548.07|551.6|549|551.78|549.18|550.03|547.43|0
1744840200000|2025-04-16 21:50:00|552.02|549.42|552.4|549.8|554.05|551.45|551.43|548.83|0
1744840500000|2025-04-16 21:55:00|552.06|549.46|551.53|548.93|552.11|549.51|550.39|547.79|0
1744840800000|2025-04-16 22:00:00|555.33|552.73|555.16|552.56|555.5|552.9|549.8|547.2|0
1744841100000|2025-04-16 22:05:00|555.07|552.47|552.72|550.12|555.16|552.56|551.38|548.78|0
1744841400000|2025-04-16 22:10:00|552.55|549.95|549.96|547.36|555.16|552.56|549.87|547.27|0
1744841700000|2025-04-16 22:15:00|550.04|547.44|548.45|545.85|550.63|548.03|547.46|544.86|0
1744842000000|2025-04-16 22:20:00|548.37|545.77|551.21|548.61|552.13|549.53|546.95|544.35|0
1744842300000|2025-04-16 22:25:00|551.04|548.44|551.96|549.36|552.63|550.03|550.79|548.19|0
1744842600000|2025-04-16 22:30:00|552.63|550.03|550.28|547.68|553.46|550.86|550.28|547.68|0
1744842900000|2025-04-16 22:35:00|550.03|547.43|552.79|550.19|552.87|550.27|549.78|547.18|0
1744843200000|2025-04-16 22:40:00|552.96|550.36|553.37|550.77|553.71|551.11|552.37|549.77|0
1744843500000|2025-04-16 22:45:00|553.54|550.94|552.95|550.35|554.29|551.69|551.53|548.93|0
1744843800000|2025-04-16 22:50:00|552.7|550.1|551.77|549.17|553.53|550.93|550.27|547.67|0
1744844100000|2025-04-16 22:55:00|551.85|549.25|552.35|549.75|554.29|551.69|551.77|549.17|0
1744844400000|2025-04-16 23:00:00|552.61|550.01|551.18|548.58|553.78|551.18|550.85|548.25|0
1744844700000|2025-04-16 23:05:00|551.1|548.5|546.17|543.57|551.1|548.5|545|542.4|0
1744845000000|2025-04-16 23:10:00|546.25|543.65|549.25|546.65|549.42|546.82|546.17|543.57|0
1744845300000|2025-04-16 23:15:00|549.17|546.57|552.93|550.33|554.61|552.01|548.83|546.23|0
1744845600000|2025-04-16 23:20:00|552.76|550.16|553.34|550.74|553.6|551|551.92|549.32|0
1744845900000|2025-04-16 23:25:00|553.26|550.66|553.59|550.99|553.93|551.33|552.84|550.24|0
1744846200000|2025-04-16 23:30:00|553.67|551.07|550.58|547.98|553.67|551.07|550.41|547.81|0
1744846500000|2025-04-16 23:35:00|550.24|547.64|543.07|540.47|550.91|548.31|542.82|540.22|0
1744846800000|2025-04-16 23:40:00|543.4|540.8|551.82|549.22|552.32|549.72|543.4|540.8|0
1744847100000|2025-04-16 23:45:00|552.08|549.48|552.15|549.55|553.92|551.32|552.08|549.48|0
1744847400000|2025-04-16 23:50:00|552.49|549.89|551.31|548.71|553.24|550.64|549.9|547.3|0
1744847700000|2025-04-16 23:55:00|550.98|548.38|552.48|549.88|553.74|551.14|549.14|546.54|0
1744848000000|2025-04-17 00:00:00|552.4|549.8|558.1|555.5|560.21|557.61|548.13|545.53|0
1744848300000|2025-04-17 00:05:00|558.27|555.67|558.52|555.92|559.7|557.1|552.06|549.46|0
1744848600000|2025-04-17 00:10:00|558.27|555.67|558.18|555.58|559.11|556.51|557.43|554.83|0
1744848900000|2025-04-17 00:15:00|558.35|555.75|554.91|552.41|560.71|558.11|552.63|550.13|0
1744849200000|2025-04-17 00:20:00|554.48|551.98|556.22|553.72|557.52|555.02|554.04|551.54|0
1744849500000|2025-04-17 00:25:00|556.14|553.64|556.83|554.33|557.7|555.2|555.52|553.02|0
1744849800000|2025-04-17 00:30:00|556.91|554.41|556.32|553.82|557|554.5|554.96|552.46|0
1744850100000|2025-04-17 00:35:00|556.49|553.99|557.3|554.8|558.41|555.91|555.59|553.09|0
1744850400000|2025-04-17 00:40:00|557.47|554.97|558.65|556.15|559|556.5|556.36|553.86|0
1744850700000|2025-04-17 00:45:00|558.48|555.98|558.6|556.1|560.23|557.73|558.18|555.68|0
1744851000000|2025-04-17 00:50:00|558.77|556.27|561.91|559.41|562.91|560.41|558.77|556.27|0
1744851300000|2025-04-17 00:55:00|561.82|559.32|564.41|561.91|565.22|562.72|561.1|558.6|0
1744851600000|2025-04-17 01:00:00|564.58|562.08|562.56|560.06|564.59|562.09|562.47|559.97|0
1744851900000|2025-04-17 01:05:00|562.47|559.97|563.36|560.86|564.87|562.37|562.26|559.76|0
1744852200000|2025-04-17 01:10:00|563.44|560.94|562.67|560.17|563.75|561.25|562.31|559.81|0
1744852500000|2025-04-17 01:15:00|562.58|560.08|564.46|561.96|565|562.5|562.58|560.08|0
1744852800000|2025-04-17 01:20:00|564.63|562.13|563.94|561.44|565.03|562.53|563.67|561.17|0
1744853100000|2025-04-17 01:25:00|563.85|561.35|563.93|561.43|564.48|561.98|563.51|561.01|0
1744853400000|2025-04-17 01:30:00|564.1|561.6|565.53|563.03|565.88|563.38|563.35|560.85|0
1744853700000|2025-04-17 01:35:00|565.62|563.12|564.85|562.35|567.78|565.28|564.36|561.86|0
1744854000000|2025-04-17 01:40:00|564.76|562.26|564.83|562.33|565.66|563.16|564.34|561.84|0
1744854300000|2025-04-17 01:45:00|564.81|562.31|563.11|560.61|565.64|563.14|562.94|560.44|0
1744854600000|2025-04-17 01:50:00|563.2|560.7|566.04|563.54|566.04|563.54|562.67|560.17|0
1744854900000|2025-04-17 01:55:00|566.12|563.62|564.68|562.18|566.59|564.09|563.83|561.33|0
1744855200000|2025-04-17 02:00:00|564.59|562.09|563.8|561.3|564.68|562.18|562.85|560.35|0
1744855500000|2025-04-17 02:05:00|563.63|561.13|564.93|562.43|565.4|562.9|563.38|560.88|0
1744855800000|2025-04-17 02:10:00|564.85|562.35|565.43|562.93|565.88|563.38|564.85|562.35|0
1744856100000|2025-04-17 02:15:00|565.34|562.84|566.84|564.34|568.67|566.17|565.04|562.54|0
1744856400000|2025-04-17 02:20:00|566.75|564.25|565.99|563.49|567.65|565.15|565.99|563.49|0
1744856700000|2025-04-17 02:25:00|565.9|563.4|565.7|563.2|566.19|563.69|565.34|562.84|0
1744857000000|2025-04-17 02:30:00|565.87|563.37|564.39|561.89|565.96|563.46|564.36|561.86|0
1744857300000|2025-04-17 02:35:00|564.47|561.97|561.31|558.81|564.77|562.27|560.63|558.13|0
1744857600000|2025-04-17 02:40:00|561.38|558.88|562.67|560.17|563|560.5|560.96|558.46|0
1744857900000|2025-04-17 02:45:00|562.82|560.32|565.71|563.21|566.58|564.08|562.8|560.3|0
1744858200000|2025-04-17 02:50:00|565.83|563.33|567.01|564.51|567.64|565.14|565.44|562.94|0
1744858500000|2025-04-17 02:55:00|567.26|564.76|567.43|564.93|567.87|565.37|566.75|564.25|0
1744858800000|2025-04-17 03:00:00|567.52|565.02|569.15|566.65|569.29|566.79|567.45|564.95|0
1744859100000|2025-04-17 03:05:00|569.06|566.56|568.89|566.39|569.83|567.33|568.65|566.15|0
1744859400000|2025-04-17 03:10:00|568.98|566.48|569.56|567.06|569.79|567.29|568.72|566.22|0
1744859700000|2025-04-17 03:15:00|569.9|567.4|571.08|568.58|571.9|569.4|569.9|567.4|0
1744860000000|2025-04-17 03:20:00|571.34|568.84|571.25|568.75|571.52|569.02|569.45|566.95|0
1744860300000|2025-04-17 03:25:00|571.07|568.57|570.27|567.77|571.07|568.57|570.1|567.6|0
1744860600000|2025-04-17 03:30:00|570.36|567.86|569.74|567.24|570.91|568.41|569.42|566.92|0
1744860900000|2025-04-17 03:35:00|569.57|567.07|568.51|566.01|569.78|567.28|568.51|566.01|0
1744861200000|2025-04-17 03:40:00|568.68|566.18|568.74|566.24|569.14|566.64|567.97|565.47|0
1744861500000|2025-04-17 03:45:00|568.92|566.42|570.53|568.03|570.94|568.44|568.66|566.16|0
1744861800000|2025-04-17 03:50:00|570.7|568.2|571.62|569.12|572.04|569.54|570.45|567.95|0
1744862100000|2025-04-17 03:55:00|571.45|568.95|573.44|570.94|574.18|571.68|570.92|568.42|0
1744862400000|2025-04-17 04:00:00|573.61|571.11|573.68|571.18|574.27|571.77|573.27|570.77|0
1744862700000|2025-04-17 04:05:00|573.76|571.26|573.92|571.42|575.01|572.51|573.65|571.15|0
1744863000000|2025-04-17 04:10:00|574.1|571.6|573.73|571.23|574.31|571.81|573.4|570.9|0
1744863300000|2025-04-17 04:15:00|573.9|571.4|573.51|571.01|574.11|571.61|572.92|570.42|0
1744863600000|2025-04-17 04:20:00|573.43|570.93|574.07|571.57|574.47|571.97|573.43|570.93|0
1744863900000|2025-04-17 04:25:00|574.04|571.54|573.69|571.19|574.72|572.22|573.44|570.94|0
1744864200000|2025-04-17 04:30:00|573.74|571.24|573.66|571.16|574.17|571.67|573.27|570.77|0
1744864500000|2025-04-17 04:35:00|573.68|571.18|573.85|571.35|574.1|571.6|572.89|570.39|0
1744864800000|2025-04-17 04:40:00|573.83|571.33|574.52|572.02|574.97|572.47|573.5|571|0
1744865100000|2025-04-17 04:45:00|574.64|572.14|574.36|571.86|574.64|572.14|573.62|571.12|0
1744865400000|2025-04-17 04:50:00|574.45|571.95|574.06|571.56|574.55|572.05|573.75|571.25|0
1744865700000|2025-04-17 04:55:00|574.03|571.53|573.93|571.43|574.36|571.86|573.49|570.99|0
1744866000000|2025-04-17 05:00:00|573.79|571.29|573.72|571.22|574.09|571.59|573.26|570.76|0
1744866300000|2025-04-17 05:05:00|573.89|571.39|573.47|570.97|574.13|571.63|573.06|570.56|0
1744866600000|2025-04-17 05:10:00|573.3|570.8|573.56|571.06|573.63|571.13|573.02|570.52|0
1744866900000|2025-04-17 05:15:00|573.38|570.88|573.47|570.97|573.71|571.21|572.96|570.46|0
1744867200000|2025-04-17 05:20:00|573.39|570.89|573.15|570.65|573.58|571.08|572.25|569.75|0
1744867500000|2025-04-17 05:25:00|573.07|570.57|571.97|569.47|573.07|570.57|571.84|569.34|0
1744867800000|2025-04-17 05:30:00|571.79|569.29|573.16|570.66|575.33|572.83|571.57|569.07|0
1744868100000|2025-04-17 05:35:00|573.24|570.74|576.92|574.42|578.18|575.68|573.16|570.66|0
1744868400000|2025-04-17 05:40:00|577.09|574.59|577.52|575.02|579.61|577.11|576.5|574|0
1744868700000|2025-04-17 05:45:00|577.6|575.1|577.63|575.13|578.72|576.22|576.29|573.79|0
1744869000000|2025-04-17 05:50:00|577.38|574.88|576|573.5|582.15|579.65|575.85|573.35|0
1744869300000|2025-04-17 05:55:00|575.92|573.42|576.93|574.43|576.93|574.43|574.67|572.17|0
1744869600000|2025-04-17 06:00:00|576.42|573.92|574.83|572.33|576.76|574.26|573.62|571.12|0
1744869900000|2025-04-17 06:05:00|574.72|572.22|579.26|576.76|580.17|577.67|574.04|571.54|0
1744870200000|2025-04-17 06:10:00|579.6|577.1|577.94|575.44|579.97|577.47|577.59|575.09|0
1744870500000|2025-04-17 06:15:00|577.85|575.35|578.93|576.43|581.4|578.9|576.96|574.46|0
1744870800000|2025-04-17 06:20:00|578.76|576.26|579.92|577.42|580.53|578.03|577.56|575.06|0
1744871100000|2025-04-17 06:25:00|579.75|577.25|580.62|578.12|581.48|578.98|576.59|574.09|0
1744871400000|2025-04-17 06:30:00|580.79|578.29|579.85|577.35|581.22|578.72|578.82|576.32|0
1744871700000|2025-04-17 06:35:00|579.63|577.13|579.4|576.9|580.06|577.56|578.02|575.52|0
1744872000000|2025-04-17 06:40:00|579.49|576.99|576.92|574.42|580.87|578.37|576.75|574.25|0
1744872300000|2025-04-17 06:45:00|576.58|574.08|577.45|574.95|578.58|576.08|573.05|570.55|0
1744872600000|2025-04-17 06:50:00|577.54|575.04|576.37|573.87|577.71|575.21|575.43|572.93|0
1744872900000|2025-04-17 06:55:00|576.62|574.12|576.23|573.73|577.92|575.42|575.51|573.01|0
1744873200000|2025-04-17 07:00:00|575.63|573.13|577.37|574.87|579.76|577.26|575.63|573.13|0
1744873500000|2025-04-17 07:05:00|577.19|574.69|576.7|574.2|577.66|575.16|575.5|573|0
1744873800000|2025-04-17 07:10:00|576.95|574.45|578.37|575.87|579.74|577.24|576.07|573.57|0
1744874100000|2025-04-17 07:15:00|578.55|576.05|585.28|582.78|589.87|587.37|576.29|573.79|0
1744874400000|2025-04-17 07:20:00|584.15|581.65|583.94|581.44|585.4|582.9|582.09|579.59|0
1744874700000|2025-04-17 07:25:00|584.03|581.53|589.38|586.88|590.21|587.71|583.75|581.25|0
1744875000000|2025-04-17 07:30:00|589.47|586.97|586.96|584.46|589.82|587.32|586.42|583.92|0
1744875300000|2025-04-17 07:35:00|586.83|584.33|583.39|580.89|586.96|584.46|583.39|580.89|0
1744875600000|2025-04-17 07:40:00|583.56|581.06|583.44|580.94|584.3|581.8|582.49|579.99|0
1744875900000|2025-04-17 07:45:00|584.04|581.54|584.2|581.7|585.16|582.66|583.22|580.72|0
1744876200000|2025-04-17 07:50:00|583.77|581.27|584.57|582.07|585.79|583.29|582.98|580.48|0
1744876500000|2025-04-17 07:55:00|584.83|582.33|584.12|581.62|585|582.5|582.3|579.8|0
1744876800000|2025-04-17 08:00:00|584.21|581.71|581.41|578.91|584.73|582.23|581.24|578.74|0
1744877100000|2025-04-17 08:05:00|581.76|579.26|584.2|581.7|584.2|581.7|581.31|578.81|0
1744877400000|2025-04-17 08:10:00|584.11|581.61|581.92|579.42|584.11|581.61|581.48|578.98|0
1744877700000|2025-04-17 08:15:00|582|579.5|582.31|579.81|583.27|580.77|581.46|578.96|0
1744878000000|2025-04-17 08:20:00|582.4|579.9|580.92|578.42|582.63|580.13|580.13|577.63|0
1744878300000|2025-04-17 08:25:00|580.75|578.25|582.84|580.34|584.27|581.77|580.53|578.03|0
1744878600000|2025-04-17 08:30:00|582.76|580.26|579.15|576.65|584.16|581.66|579.06|576.56|0
1744878900000|2025-04-17 08:35:00|579.33|576.83|579.13|576.63|580.21|577.71|578.78|576.28|0
1744879200000|2025-04-17 08:40:00|579.04|576.54|576.25|573.75|579.92|577.42|576.25|573.75|0
1744879500000|2025-04-17 08:45:00|576.34|573.84|574.62|572.12|577.85|575.35|574.02|571.52|0
1744879800000|2025-04-17 08:50:00|574.79|572.29|573.95|571.45|575.65|573.15|573.23|570.73|0
1744880100000|2025-04-17 08:55:00|573.7|571.2|573.17|570.67|574.75|572.25|572.12|569.62|0
1744880400000|2025-04-17 09:00:00|573.25|570.75|576.68|574.18|576.68|574.18|570.74|568.24|0
1744880700000|2025-04-17 09:05:00|576.6|574.1|575.16|572.66|576.82|574.32|574.04|571.54|0
1744881000000|2025-04-17 09:10:00|575.33|572.83|575.98|573.48|575.98|573.48|573.23|570.73|0
1744881300000|2025-04-17 09:15:00|576.07|573.57|576.08|573.58|576.57|574.07|574.7|572.2|0
1744881600000|2025-04-17 09:20:00|576.25|573.75|581.17|578.67|581.73|579.23|576.08|573.58|0
1744881900000|2025-04-17 09:25:00|581.08|578.58|578.33|575.83|581.26|578.76|576.81|574.31|0
1744882200000|2025-04-17 09:30:00|578.67|576.17|578.95|576.45|579.45|576.95|577.51|575.01|0
1744882500000|2025-04-17 09:35:00|579.13|576.63|579.25|576.75|580.25|577.75|578.91|576.41|0
1744882800000|2025-04-17 09:40:00|578.64|576.14|578.06|575.56|578.89|576.39|576.17|573.67|0
1744883100000|2025-04-17 09:45:00|577.71|575.21|577.77|575.27|577.86|575.36|575.93|573.43|0
1744883400000|2025-04-17 09:50:00|577.86|575.36|577.55|575.05|578.16|575.66|575.98|573.48|0
1744883700000|2025-04-17 09:55:00|576.69|574.19|575.84|573.34|577.3|574.8|574.16|571.66|0
1744884000000|2025-04-17 10:00:00|575.77|573.27|571.17|568.67|576.28|573.78|570.86|568.36|0
1744884300000|2025-04-17 10:05:00|571.16|568.66|567.14|564.64|573.17|570.67|567.14|564.64|0
1744884600000|2025-04-17 10:10:00|567.12|564.62|566.33|563.83|571.83|569.33|564.67|562.17|0
1744884900000|2025-04-17 10:15:00|566.56|564.06|564.75|562.25|568.57|566.07|563.67|561.17|0
1744885200000|2025-04-17 10:20:00|564.49|561.99|568.51|566.01|569.05|566.55|562.62|560.12|0
1744885500000|2025-04-17 10:25:00|568.39|565.89|567.49|564.99|568.99|566.49|566.33|563.83|0
1744885800000|2025-04-17 10:30:00|567.83|565.33|565.4|562.9|569.21|566.71|564.82|562.32|0
1744886100000|2025-04-17 10:35:00|565.74|563.24|563.35|560.85|565.91|563.41|563.08|560.58|0
1744886400000|2025-04-17 10:40:00|563.26|560.76|560.51|558.01|564.2|561.7|558.9|556.4|0
1744886700000|2025-04-17 10:45:00|561.01|558.51|562.8|560.3|563.6|561.1|560.74|558.24|0
1744887000000|2025-04-17 10:50:00|562.71|560.21|567.39|564.89|568.19|565.69|562.46|559.96|0
1744887300000|2025-04-17 10:55:00|567.65|565.15|564.86|562.36|567.65|565.15|561.04|558.54|0
1744887600000|2025-04-17 11:00:00|565.29|562.79|567.34|564.84|567.61|565.11|564.41|561.91|0
1744887900000|2025-04-17 11:05:00|567.42|564.92|563.21|560.71|567.43|564.93|562.85|560.35|0
1744888200000|2025-04-17 11:10:00|563.46|560.96|557.55|555.05|563.86|561.36|557.55|555.05|0
1744888500000|2025-04-17 11:15:00|557.63|555.13|558.36|555.86|561.13|558.63|557.45|554.95|0
1744888800000|2025-04-17 11:20:00|558.28|555.78|558.48|555.98|560.34|557.84|557.33|554.83|0
1744889100000|2025-04-17 11:25:00|558.4|555.9|563.95|561.45|565.55|563.05|558.03|555.53|0
1744889400000|2025-04-17 11:30:00|563.86|561.36|562.7|560.2|565.8|563.3|562.2|559.7|0
1744889700000|2025-04-17 11:35:00|562.45|559.95|559.55|557.05|562.87|560.37|557.98|555.48|0
1744890000000|2025-04-17 11:40:00|559.72|557.22|561.16|558.66|563.24|560.74|559.05|556.55|0
1744890300000|2025-04-17 11:45:00|560.91|558.41|562.99|560.49|564.69|562.19|558.17|555.67|0
1744890600000|2025-04-17 11:50:00|562.82|560.32|562.11|559.61|565.09|562.59|560.63|558.13|0
1744890900000|2025-04-17 11:55:00|561.94|559.44|563.69|561.19|563.95|561.45|560.46|557.96|0
1744891200000|2025-04-17 12:00:00|563.61|561.11|568.7|566.2|580.67|578.17|563.49|560.99|0
1744891500000|2025-04-17 12:05:00|569.3|566.8|566.75|564.25|571.18|568.68|565.01|562.51|0
1744891800000|2025-04-17 12:10:00|566.66|564.16|564.18|561.68|566.66|564.16|562.19|559.69|0
1744892100000|2025-04-17 12:15:00|565.42|562.92|566.83|564.33|567.19|564.69|563.67|561.17|0
1744892400000|2025-04-17 12:20:00|566.74|564.24|564.77|562.27|567.89|565.39|564.68|562.18|0
1744892700000|2025-04-17 12:25:00|565.73|563.23|564.92|562.42|566.92|564.42|564|561.5|0
1744893000000|2025-04-17 12:30:00|564.76|562.26|572.67|570.17|574.28|571.78|562.92|560.42|0
1744893300000|2025-04-17 12:35:00|571.96|569.46|567.17|564.67|575.39|572.89|567.17|564.67|0
1744893600000|2025-04-17 12:40:00|567|564.5|566.76|564.26|570.92|568.42|565.17|562.67|0
1744893900000|2025-04-17 12:45:00|566.37|563.87|569|566.5|569.39|566.89|565.27|562.77|0
1744894200000|2025-04-17 12:50:00|568.92|566.42|570.49|567.99|571.68|569.18|568.76|566.26|0
1744894500000|2025-04-17 12:55:00|569.21|566.71|566.96|564.46|570.92|568.42|565.46|562.96|0
1744894800000|2025-04-17 13:00:00|566.37|563.87|559.57|557.07|566.71|564.21|559.27|556.77|0
1744895100000|2025-04-17 13:05:00|560.92|558.42|558.83|556.33|562.24|559.74|556.29|553.79|0
1744895400000|2025-04-17 13:10:00|558.75|556.25|560.97|558.37|562.49|559.99|556.47|553.97|0
1744895700000|2025-04-17 13:15:00|561.05|558.45|562.67|560.07|564.19|561.59|559.96|557.36|0
1744896000000|2025-04-17 13:20:00|562.33|559.73|568.62|566.02|569.72|567.12|562.33|559.73|0
1744896300000|2025-04-17 13:25:00|568.27|565.67|558.84|556.24|568.27|565.67|557.41|554.81|0
1744896600000|2025-04-17 13:30:00|558.93|556.33|555.34|552.84|563.96|561.46|551.42|548.92|0
1744896900000|2025-04-17 13:35:00|555.43|552.93|553.93|551.43|559.83|557.33|548.91|546.41|0
1744897200000|2025-04-17 13:40:00|553.85|551.35|557.94|555.44|562.87|560.37|551.15|548.65|0
1744897500000|2025-04-17 13:45:00|557.86|555.36|558.67|556.17|559.18|556.68|549.36|546.86|0
1744897800000|2025-04-17 13:50:00|559.09|556.59|564.85|562.35|568.13|565.63|558.18|555.68|0
1744898100000|2025-04-17 13:55:00|565.19|562.69|564.69|562.19|566.89|564.39|559.57|557.07|0
1744898400000|2025-04-17 14:00:00|564.51|562.01|560.07|557.57|567.99|565.49|558.7|556.2|0
1744898700000|2025-04-17 14:05:00|563.54|561.04|556.72|554.22|566.01|563.51|553.6|551.1|0
1744899000000|2025-04-17 14:10:00|556.47|553.97|555.3|552.8|563.15|560.65|554.5|552|0
1744899300000|2025-04-17 14:15:00|555.47|552.97|551.66|549.16|557.02|554.52|549.03|546.53|0
1744899600000|2025-04-17 14:20:00|551.32|548.82|546.78|544.28|553.33|550.83|546.35|543.85|0
1744899900000|2025-04-17 14:25:00|547.21|544.71|543.13|540.63|550.17|547.67|542.33|539.83|0
1744900200000|2025-04-17 14:30:00|542.97|540.47|541.77|539.27|546.87|544.37|536.63|534.13|0
1744900500000|2025-04-17 14:35:00|540.85|538.35|536.62|534.12|541.25|538.75|534.04|531.54|0
1744900800000|2025-04-17 14:40:00|536.87|534.37|545.51|543.01|546.47|543.97|536.51|534.01|0
1744901100000|2025-04-17 14:45:00|545.67|543.17|545.69|543.19|547.8|545.3|543.93|541.43|0
1744901400000|2025-04-17 14:50:00|544.76|542.26|544.74|542.24|547.76|545.26|541.12|538.62|0
1744901700000|2025-04-17 14:55:00|545.24|542.74|540.97|538.47|545.44|542.94|540.54|538.04|0
1744902000000|2025-04-17 15:00:00|541.11|538.61|543.16|540.66|546.47|543.97|540.6|538.1|0
1744902300000|2025-04-17 15:05:00|543.5|541|554.63|552.13|559.31|556.81|542.99|540.49|0
1744902600000|2025-04-17 15:10:00|554.46|551.96|559.9|557.4|560.49|557.99|553.5|551|0
1744902900000|2025-04-17 15:15:00|560.41|557.91|562.16|559.66|563.91|561.41|556.03|553.53|0
1744903200000|2025-04-17 15:20:00|561.99|559.49|556.95|554.45|562.68|560.18|554.15|551.65|0
1744903500000|2025-04-17 15:25:00|556.87|554.37|549.98|547.48|556.87|554.37|548.71|546.21|0
1744903800000|2025-04-17 15:30:00|550.15|547.65|555.6|553.1|557.91|555.41|549.56|547.06|0
1744904100000|2025-04-17 15:35:00|555.43|552.93|558.07|555.57|561.61|559.11|551.8|549.3|0
1744904400000|2025-04-17 15:40:00|558.75|556.25|552.34|549.84|559.2|556.7|552.17|549.67|0
1744904700000|2025-04-17 15:45:00|552.37|549.87|551.6|549.1|557.54|555.04|549.84|547.34|0
1744905000000|2025-04-17 15:50:00|552.19|549.69|550.6|548.1|558.76|556.26|548.9|546.4|0
1744905300000|2025-04-17 15:55:00|550.72|548.22|550.51|548.01|556.46|553.96|550.07|547.57|0
1744905600000|2025-04-17 16:00:00|551.02|548.52|549.62|547.12|559.57|557.07|548.87|546.37|0
1744905900000|2025-04-17 16:05:00|549.37|546.87|559.52|557.02|564.05|561.55|548.17|545.67|0
1744906200000|2025-04-17 16:10:00|559.09|556.59|558.25|555.75|559.86|557.36|547.74|545.24|0
1744906500000|2025-04-17 16:15:00|558.84|556.34|565.98|563.48|567.98|565.48|554.67|552.17|0
1744906800000|2025-04-17 16:20:00|566.74|564.24|565.96|563.46|569.7|567.2|562.99|560.49|0
1744907100000|2025-04-17 16:25:00|565.97|563.47|568.3|565.8|570.95|568.45|564.2|561.7|0
1744907400000|2025-04-17 16:30:00|568.39|565.89|569.6|567.1|571.75|569.25|562.67|560.17|0
1744907700000|2025-04-17 16:35:00|569.43|566.93|563.4|560.9|572.79|570.29|563.4|560.9|0
1744908000000|2025-04-17 16:40:00|565.32|562.82|559.09|556.59|567.91|565.41|557.33|554.83|0
1744908300000|2025-04-17 16:45:00|559.26|556.76|563.99|561.49|565.36|562.86|556.4|553.9|0
1744908600000|2025-04-17 16:50:00|564.07|561.57|569.61|567.11|570.92|568.42|564.07|561.57|0
1744908900000|2025-04-17 16:55:00|569.78|567.28|571.59|569.09|574.25|571.75|568.23|565.73|0
1744909200000|2025-04-17 17:00:00|571.24|568.74|569.29|566.79|573.5|571|566.89|564.39|0
1744909500000|2025-04-17 17:05:00|569.89|567.39|568.78|566.28|570.51|568.01|566.11|563.61|0
1744909800000|2025-04-17 17:10:00|569.13|566.63|563.5|561|569.89|567.39|562.63|560.13|0
1744910100000|2025-04-17 17:15:00|563.67|561.17|560.68|558.18|564.98|562.48|558.54|556.04|0
1744910400000|2025-04-17 17:20:00|560.59|558.09|559.04|556.54|561.18|558.68|555.76|553.26|0
1744910700000|2025-04-17 17:25:00|559.12|556.62|556.36|553.86|561.98|559.48|556.02|553.52|0
1744911000000|2025-04-17 17:30:00|556.7|554.2|562.89|560.39|563.89|561.39|556.36|553.86|0
1744911300000|2025-04-17 17:35:00|562.72|560.22|564.58|562.08|564.84|562.34|560.74|558.24|0
1744911600000|2025-04-17 17:40:00|564.41|561.91|561.5|559|565.44|562.94|556.17|553.67|0
1744911900000|2025-04-17 17:45:00|560.9|558.4|564.89|562.39|571.58|569.08|560.39|557.89|0
1744912200000|2025-04-17 17:50:00|565.3|562.8|569.42|566.92|571.72|569.22|564.48|561.98|0
1744912500000|2025-04-17 17:55:00|569.25|566.75|567.78|565.28|573.16|570.66|566.58|564.08|0
1744912800000|2025-04-17 18:00:00|567.17|564.67|573.91|571.41|574.08|571.58|566.14|563.64|0
1744913100000|2025-04-17 18:05:00|573.53|571.03|573.93|571.43|575.74|573.24|571.89|569.39|0
1744913400000|2025-04-17 18:10:00|574.1|571.6|570.91|568.41|576.64|574.14|570.64|568.14|0
1744913700000|2025-04-17 18:15:00|571.22|568.72|574.68|572.18|575.2|572.7|569.47|566.97|0
1744914000000|2025-04-17 18:20:00|574.33|571.83|575.83|573.33|577.64|575.14|573.12|570.62|0
1744914300000|2025-04-17 18:25:00|576|573.5|570.79|568.29|578.78|576.28|570.26|567.76|0
1744914600000|2025-04-17 18:30:00|570.71|568.21|571.49|568.99|576.26|573.76|570.62|568.12|0
1744914900000|2025-04-17 18:35:00|572.01|569.51|574.73|572.23|574.73|572.23|570.97|568.47|0
1744915200000|2025-04-17 18:40:00|574.91|572.41|572.01|569.51|574.95|572.45|570.4|567.9|0
1744915500000|2025-04-17 18:45:00|571.93|569.43|566.5|564|575.53|573.03|565.14|562.64|0
1744915800000|2025-04-17 18:50:00|566.33|563.83|566.15|563.65|570.91|568.41|561.38|558.88|0
1744916100000|2025-04-17 18:55:00|566.29|563.79|560.21|557.71|566.29|563.79|559.5|557|0
1744916400000|2025-04-17 19:00:00|560.04|557.54|560.64|558.14|562.02|559.52|557.49|554.99|0
1744916700000|2025-04-17 19:05:00|560.22|557.72|559.64|557.14|561.48|558.98|558.11|555.61|0
1744917000000|2025-04-17 19:10:00|559.13|556.63|553.13|550.63|560.77|558.27|550.21|547.71|0
1744917300000|2025-04-17 19:15:00|552.35|549.85|552.6|550.1|554.52|552.02|549.54|547.04|0
1744917600000|2025-04-17 19:20:00|553.11|550.61|555.77|553.27|557.23|554.73|547.75|545.25|0
1744917900000|2025-04-17 19:25:00|555.6|553.1|552.39|549.89|557.85|555.35|551.59|549.09|0
1744918200000|2025-04-17 19:30:00|552.22|549.72|556.49|553.99|558.75|556.25|551.21|548.71|0
1744918500000|2025-04-17 19:35:00|556.83|554.33|555.63|553.13|558.22|555.72|552.35|549.85|0
1744918800000|2025-04-17 19:40:00|555.8|553.3|555.15|552.65|559.8|557.3|551.21|548.71|0
1744919100000|2025-04-17 19:45:00|555.66|553.16|547.22|544.72|558.88|556.38|545.72|543.22|0
1744919400000|2025-04-17 19:50:00|548.22|545.72|551.33|548.83|551.67|549.17|541.09|538.59|0
1744919700000|2025-04-17 19:55:00|551.41|548.91|545.19|542.69|552.68|550.18|542.05|539.55|0
1744920000000|2025-04-17 20:00:00|543.67|541.17|554.09|551.59|555.28|552.78|542.02|539.52|0
1744920300000|2025-04-17 20:05:00|554.7|552.2|548.53|546.03|554.7|552.2|545.88|543.38|0
1744920600000|2025-04-17 20:10:00|548.5|546|552.51|550.01|553.31|550.81|545.44|542.94|0
1744920900000|2025-04-17 20:15:00|552|549.5|552.85|550.35|554.04|551.54|552|549.5|0
1745194500000|2025-04-21 00:15:00|535.22|532.72|534.98|532.48|535.22|532.72|533.77|531.27|0
1745194800000|2025-04-21 00:20:00|535.06|532.56|537.39|534.89|538.29|535.79|534.38|531.88|0
1745195100000|2025-04-21 00:25:00|537.22|534.72|537.7|535.2|538.02|535.52|536.33|533.83|0
1745195400000|2025-04-21 00:30:00|537.87|535.37|536.45|533.95|537.95|535.45|534.31|531.81|0
1745195700000|2025-04-21 00:35:00|536.27|533.77|535.48|532.98|537.02|534.52|534.31|531.81|0
1745196000000|2025-04-21 00:40:00|535.57|533.07|536.59|534.09|538.35|535.85|535.57|533.07|0
1745196300000|2025-04-21 00:45:00|536.43|533.93|534.21|531.71|536.51|534.01|533.65|531.15|0
1745196600000|2025-04-21 00:50:00|534.13|531.63|531.01|528.51|534.45|531.95|530.86|528.36|0
1745196900000|2025-04-21 00:55:00|530.84|528.34|527.3|524.8|531.25|528.75|527.3|524.8|0
1745197200000|2025-04-21 01:00:00|527.47|524.97|527.03|524.53|528.43|525.93|526.6|524.1|0
1745197500000|2025-04-21 01:05:00|526.54|524.04|522.31|519.81|526.78|524.28|522.2|519.7|0
1745197800000|2025-04-21 01:10:00|522.48|519.98|522.88|520.38|523.86|521.36|520.99|518.49|0
1745198100000|2025-04-21 01:15:00|522.63|520.13|522|519.5|523.38|520.88|520.19|517.69|0
1745198400000|2025-04-21 01:20:00|521.92|519.42|523.15|520.65|524.15|521.65|521.76|519.26|0
1745198700000|2025-04-21 01:25:00|523.4|520.9|523.6|521.1|524.69|522.19|522.83|520.33|0
1745199000000|2025-04-21 01:30:00|523.52|521.02|526.6|524.1|527.34|524.84|523.4|520.9|0
1745199300000|2025-04-21 01:35:00|526.68|524.18|528.2|525.7|528.27|525.77|526.59|524.09|0
1745199600000|2025-04-21 01:40:00|528.12|525.62|528.43|525.93|529.18|526.68|527.95|525.45|0
1745199900000|2025-04-21 01:45:00|528.51|526.01|528.39|525.89|528.87|526.37|527.92|525.42|0
1745200200000|2025-04-21 01:50:00|528.43|525.93|523.58|521.08|528.45|525.95|522.36|519.86|0
1745200500000|2025-04-21 01:55:00|523.75|521.25|524.58|522.08|525.12|522.62|523.24|520.74|0
1745200800000|2025-04-21 02:00:00|525|522.5|525.81|523.31|527.64|525.14|524.06|521.56|0
1745201100000|2025-04-21 02:05:00|525.84|523.34|526.89|524.39|527.2|524.7|525.84|523.34|0
1745201400000|2025-04-21 02:10:00|526.8|524.3|526.37|523.87|527.1|524.6|525.11|522.61|0
1745201700000|2025-04-21 02:15:00|526.29|523.79|524.36|521.86|527.44|524.94|524.22|521.72|0
1745202000000|2025-04-21 02:20:00|524.44|521.94|523.42|520.92|524.83|522.33|522.88|520.38|0
1745202300000|2025-04-21 02:25:00|523.59|521.09|522.69|520.19|524.41|521.91|521.77|519.27|0
1745202600000|2025-04-21 02:30:00|523.02|520.52|522.57|520.07|524.57|522.07|522.49|519.99|0
1745202900000|2025-04-21 02:35:00|522.74|520.24|515.7|513.2|522.82|520.32|514.72|512.22|0
1745203200000|2025-04-21 02:40:00|515.54|513.04|515.6|513.1|519.04|516.54|514.59|512.09|0
1745203500000|2025-04-21 02:45:00|515.82|513.32|514.04|511.54|516.4|513.9|512.77|510.27|0
1745203800000|2025-04-21 02:50:00|514.28|511.78|517.34|514.84|518.35|515.85|514.28|511.78|0
1745204100000|2025-04-21 02:55:00|517.25|514.75|516.8|514.3|517.54|515.04|516.47|513.97|0
1745204400000|2025-04-21 03:00:00|516.88|514.38|518.06|515.56|519.15|516.65|516.17|513.67|0
1745204700000|2025-04-21 03:05:00|517.65|515.15|517.29|514.79|518.53|516.03|516.26|513.76|0
1745205000000|2025-04-21 03:10:00|517.46|514.96|517.98|515.48|518.11|515.61|515.98|513.48|0
1745205300000|2025-04-21 03:15:00|517.9|515.4|519.78|517.28|520.32|517.82|517.9|515.4|0
1745205600000|2025-04-21 03:20:00|519.69|517.19|518.92|516.42|520.32|517.82|517.78|515.28|0
1745205900000|2025-04-21 03:25:00|519.01|516.51|520.52|518.02|520.52|518.02|518.43|515.93|0
1745206200000|2025-04-21 03:30:00|520.77|518.27|517.88|515.38|521.22|518.72|516.86|514.36|0
1745206500000|2025-04-21 03:35:00|517.63|515.13|518.6|516.1|518.8|516.3|517.47|514.97|0
1745206800000|2025-04-21 03:40:00|518.67|516.17|518.59|516.09|519.03|516.53|518.17|515.67|0
1745207100000|2025-04-21 03:45:00|518.65|516.15|517.38|514.88|519.55|517.05|517.29|514.79|0
1745207400000|2025-04-21 03:50:00|517.13|514.63|517.1|514.6|518.09|515.59|516.85|514.35|0
1745207700000|2025-04-21 03:55:00|517.35|514.85|517.93|515.43|518.08|515.58|516.87|514.37|0
1745208000000|2025-04-21 04:00:00|517.84|515.34|518.21|515.71|518.21|515.71|517.05|514.55|0
1745208300000|2025-04-21 04:05:00|518.13|515.63|521.71|519.21|521.71|519.21|517.8|515.3|0
1745208600000|2025-04-21 04:10:00|521.79|519.29|521.01|518.51|522.04|519.54|520.5|518|0
1745208900000|2025-04-21 04:15:00|520.93|518.43|520.26|517.76|521.05|518.55|520.08|517.58|0
1745209200000|2025-04-21 04:20:00|520.35|517.85|520.2|517.7|520.49|517.99|519.34|516.84|0
1745209500000|2025-04-21 04:25:00|520.28|517.78|521.17|518.67|521.55|519.05|520.28|517.78|0
1745209800000|2025-04-21 04:30:00|521.25|518.75|521.3|518.8|521.52|519.02|519.23|516.73|0
1745210100000|2025-04-21 04:35:00|521.14|518.64|521.48|518.98|521.58|519.08|520.72|518.22|0
1745210400000|2025-04-21 04:40:00|521.39|518.89|519.75|517.25|521.48|518.98|519.09|516.59|0
1745210700000|2025-04-21 04:45:00|519.66|517.16|518.81|516.31|519.83|517.33|518.73|516.23|0
1745211000000|2025-04-21 04:50:00|518.77|516.27|517.94|515.44|519.29|516.79|517.86|515.36|0
1745211300000|2025-04-21 04:55:00|517.97|515.47|518.11|515.61|518.93|516.43|517.1|514.6|0
1745211600000|2025-04-21 05:00:00|517.95|515.45|520.08|517.58|520.31|517.81|517.95|515.45|0
1745211900000|2025-04-21 05:05:00|520.16|517.66|519|516.5|520.45|517.95|518.6|516.1|0
1745212200000|2025-04-21 05:10:00|518.92|516.42|518.12|515.62|519.41|516.91|517.41|514.91|0
1745212500000|2025-04-21 05:15:00|518.07|515.57|519.08|516.58|520.3|517.8|517.74|515.24|0
1745212800000|2025-04-21 05:20:00|519|516.5|518.88|516.38|521.29|518.79|518.42|515.92|0
1745213100000|2025-04-21 05:25:00|518.58|516.08|519.19|516.69|519.19|516.69|517.79|515.29|0
1745213400000|2025-04-21 05:30:00|519.35|516.85|518.23|515.73|519.78|517.28|518.17|515.67|0
1745213700000|2025-04-21 05:35:00|518.32|515.82|517.92|515.42|518.43|515.93|516.7|514.2|0
1745214000000|2025-04-21 05:40:00|518.06|515.56|522.14|519.64|523.88|521.38|517.91|515.41|0
1745214300000|2025-04-21 05:45:00|522.05|519.55|521.98|519.48|522.24|519.74|520.92|518.42|0
1745214600000|2025-04-21 05:50:00|521.65|519.15|521.75|519.25|522.42|519.92|521.65|519.15|0
1745214900000|2025-04-21 05:55:00|521.84|519.34|521.18|518.68|522.42|519.92|521.18|518.68|0
1745215200000|2025-04-21 06:00:00|521.38|518.88|522.21|519.71|522.81|520.31|521.13|518.63|0
1745215500000|2025-04-21 06:05:00|522.33|519.83|523.59|521.09|523.75|521.25|522.11|519.61|0
1745215800000|2025-04-21 06:10:00|523.42|520.92|522.32|519.82|523.59|521.09|522.2|519.7|0
1745216100000|2025-04-21 06:15:00|522.41|519.91|520.46|517.96|522.74|520.24|520.29|517.79|0
1745216400000|2025-04-21 06:20:00|520.62|518.12|520.48|517.98|521.17|518.67|519.86|517.36|0
1745216700000|2025-04-21 06:25:00|520.57|518.07|520.57|518.07|522.52|520.02|519.83|517.33|0
1745217000000|2025-04-21 06:30:00|521.15|518.65|519.97|517.47|521.22|518.72|518.93|516.43|0
1745217300000|2025-04-21 06:35:00|520.27|517.77|518.53|516.03|520.77|518.27|517.85|515.35|0
1745217600000|2025-04-21 06:40:00|518.45|515.95|517.08|514.58|518.91|516.41|516.19|513.69|0
1745217900000|2025-04-21 06:45:00|516.83|514.33|517.88|515.38|518.4|515.9|516.65|514.15|0
1745218200000|2025-04-21 06:50:00|517.9|515.4|519.46|516.96|519.46|516.96|516.95|514.45|0
1745218500000|2025-04-21 06:55:00|519.38|516.88|519.02|516.52|520.22|517.72|519.02|516.52|0
1745218800000|2025-04-21 07:00:00|519.1|516.6|517.42|514.92|519.78|517.28|516.99|514.49|0
1745219100000|2025-04-21 07:05:00|517.34|514.84|516.52|514.02|517.92|515.42|516.52|514.02|0
1745219400000|2025-04-21 07:10:00|516.03|513.53|512.98|510.48|516.57|514.07|512.41|509.91|0
1745219700000|2025-04-21 07:15:00|512.9|510.4|513.52|511.02|514.33|511.83|512.5|510|0
1745220000000|2025-04-21 07:20:00|513.44|510.94|513.04|510.54|513.79|511.29|510.55|508.05|0
1745220300000|2025-04-21 07:25:00|512.84|510.34|511.45|508.95|513.88|511.38|510.21|507.71|0
1745220600000|2025-04-21 07:30:00|511.62|509.12|512.04|509.54|512.77|510.27|511.12|508.62|0
1745220900000|2025-04-21 07:35:00|512.37|509.87|511.74|509.24|512.5|510|511.46|508.96|0
1745221200000|2025-04-21 07:40:00|511.58|509.08|511.72|509.22|511.72|509.22|510.81|508.31|0
1745221500000|2025-04-21 07:45:00|511.64|509.14|511.94|509.44|513.34|510.84|510.91|508.41|0
1745221800000|2025-04-21 07:50:00|511.86|509.36|510.29|507.79|512.63|510.13|510.29|507.79|0
1745222100000|2025-04-21 07:55:00|510.38|507.88|507.86|505.36|510.83|508.33|506.99|504.49|0
1745222400000|2025-04-21 08:00:00|508.59|506.09|511.99|509.49|512.23|509.73|507.26|504.76|0
1745222700000|2025-04-21 08:05:00|511.25|508.75|510.61|508.11|512.44|509.94|510.39|507.89|0
1745223000000|2025-04-21 08:10:00|510.45|507.95|509.86|507.36|511.38|508.88|508.96|506.46|0
1745223300000|2025-04-21 08:15:00|509.7|507.2|508.55|506.05|509.81|507.31|507.99|505.49|0
1745223600000|2025-04-21 08:20:00|508.64|506.14|509.53|507.03|511.25|508.75|507.93|505.43|0
1745223900000|2025-04-21 08:25:00|509.61|507.11|510.64|508.14|511.19|508.69|509.23|506.73|0
1745224200000|2025-04-21 08:30:00|510.8|508.3|511.42|508.92|512.29|509.79|510.34|507.84|0
1745224500000|2025-04-21 08:35:00|511.58|509.08|510.63|508.13|511.75|509.25|509.96|507.46|0
1745224800000|2025-04-21 08:40:00|510.71|508.21|510.56|508.06|511.04|508.54|510.07|507.57|0
1745225100000|2025-04-21 08:45:00|510.4|507.9|509.8|507.3|510.92|508.42|509.22|506.72|0
1745225400000|2025-04-21 08:50:00|509.64|507.14|509.01|506.51|510.18|507.68|508.74|506.24|0
1745225700000|2025-04-21 08:55:00|508.77|506.27|510.36|507.86|510.84|508.34|508.15|505.65|0
1745226000000|2025-04-21 09:00:00|510.52|508.02|509.76|507.26|510.99|508.49|509.1|506.6|0
1745226300000|2025-04-21 09:05:00|509.93|507.43|508.85|506.35|510.22|507.72|508.85|506.35|0
1745226600000|2025-04-21 09:10:00|508.77|506.27|507.25|504.75|508.77|506.27|504.21|501.71|0
1745226900000|2025-04-21 09:15:00|507.33|504.83|506.75|504.25|507.58|505.08|505.69|503.19|0
1745227200000|2025-04-21 09:20:00|506.84|504.34|507.32|504.82|507.76|505.26|506.46|503.96|0
1745227500000|2025-04-21 09:25:00|507.4|504.9|509.02|506.52|510.25|507.75|506.87|504.37|0
1745227800000|2025-04-21 09:30:00|509.1|506.6|507.58|505.08|509.27|506.77|507.14|504.64|0
1745228100000|2025-04-21 09:35:00|507.55|505.05|507.48|504.98|508.05|505.55|507.23|504.73|0
1745228400000|2025-04-21 09:40:00|507.56|505.06|506.18|503.68|507.56|505.06|506.18|503.68|0
1745228700000|2025-04-21 09:45:00|506.1|503.6|507.52|505.02|508.12|505.62|506.1|503.6|0
1745229000000|2025-04-21 09:50:00|507.44|504.94|508.76|506.26|508.91|506.41|507.44|504.94|0
1745229300000|2025-04-21 09:55:00|508.84|506.34|509.21|506.71|509.41|506.91|508.21|505.71|0
1745229600000|2025-04-21 10:00:00|509.13|506.63|509.65|507.15|509.9|507.4|509.05|506.55|0
1745229900000|2025-04-21 10:05:00|509.81|507.31|509.77|507.27|511.32|508.82|509.59|507.09|0
1745230200000|2025-04-21 10:10:00|509.69|507.19|509.99|507.49|510.95|508.45|508.61|506.11|0
1745230500000|2025-04-21 10:15:00|509.91|507.41|508.55|506.05|510.02|507.52|508.5|506|0
1745230800000|2025-04-21 10:20:00|508.63|506.13|509.01|506.51|509.29|506.79|508.21|505.71|0
1745231100000|2025-04-21 10:25:00|509.09|506.59|506.91|504.41|509.58|507.08|506.37|503.87|0
1745231400000|2025-04-21 10:30:00|506.97|504.47|506.87|504.37|507.96|505.46|506.04|503.54|0
1745231700000|2025-04-21 10:35:00|507.04|504.54|507.76|505.26|507.92|505.42|506.21|503.71|0
1745232000000|2025-04-21 10:40:00|507.67|505.17|508.63|506.13|508.86|506.36|507.18|504.68|0
1745232300000|2025-04-21 10:45:00|508.87|506.37|509.09|506.59|510.25|507.75|508.55|506.05|0
1745232600000|2025-04-21 10:50:00|509.21|506.71|509.71|507.21|510.31|507.81|509.21|506.71|0
1745232900000|2025-04-21 10:55:00|509.47|506.97|511.76|509.26|512.23|509.73|509.47|506.97|0
1745233200000|2025-04-21 11:00:00|513.48|510.98|514.76|512.26|515.91|513.41|510.35|507.85|0
1745233500000|2025-04-21 11:05:00|514.68|512.18|515.25|512.75|516.11|513.61|512.19|509.69|0
1745233800000|2025-04-21 11:10:00|515.33|512.83|511.29|508.79|515.42|512.92|510.7|508.2|0
1745234100000|2025-04-21 11:15:00|511.37|508.87|507.47|504.97|511.57|509.07|507.47|504.97|0
1745234400000|2025-04-21 11:20:00|507.88|505.38|499.72|497.22|508.28|505.78|498.01|495.51|0
1745234700000|2025-04-21 11:25:00|499.07|496.57|501.89|499.39|502.18|499.68|496.97|494.47|0
1745235000000|2025-04-21 11:30:00|501.48|498.98|501.74|499.24|502.83|500.33|498.15|495.65|0
1745235300000|2025-04-21 11:35:00|501.57|499.07|499.41|496.91|502.04|499.54|496.76|494.26|0
1745235600000|2025-04-21 11:40:00|499.32|496.82|499.07|496.57|502.54|500.04|498.97|496.47|0
1745235900000|2025-04-21 11:45:00|499.24|496.74|498.88|496.38|500.17|497.67|498.75|496.25|0
1745236200000|2025-04-21 11:50:00|499.28|496.78|498.4|495.9|499.83|497.33|496.55|494.05|0
1745236500000|2025-04-21 11:55:00|498.32|495.82|500.6|498.1|500.84|498.34|497.44|494.94|0
1745236800000|2025-04-21 12:00:00|500.03|497.53|501.08|498.58|501.96|499.46|498.17|495.67|0
1745237100000|2025-04-21 12:05:00|501.16|498.66|501.02|498.52|502.34|499.84|500.38|497.88|0
1745237400000|2025-04-21 12:10:00|500.77|498.27|503.36|500.86|504.01|501.51|500.27|497.77|0
1745237700000|2025-04-21 12:15:00|503.38|500.88|502.42|499.92|504.32|501.82|501.96|499.46|0
1745238000000|2025-04-21 12:20:00|502.58|500.08|504.17|501.67|504.33|501.83|501.55|499.05|0
1745238300000|2025-04-21 12:25:00|504.33|501.83|506.53|504.03|506.83|504.33|503.93|501.43|0
1745238600000|2025-04-21 12:30:00|506.61|504.11|506.2|503.7|507.85|505.35|504.52|502.02|0
1745238900000|2025-04-21 12:35:00|506.37|503.87|507.48|504.98|509.35|506.85|505.5|503|0
1745239200000|2025-04-21 12:40:00|507.64|505.14|506.58|504.08|508.9|506.4|506.09|503.59|0
1745239500000|2025-04-21 12:45:00|506.74|504.24|507.53|505.03|507.93|505.43|504.82|502.32|0
1745239800000|2025-04-21 12:50:00|507.69|505.19|505.65|503.15|507.8|505.3|503.86|501.36|0
1745240100000|2025-04-21 12:55:00|505.73|503.23|505.65|503.15|507.08|504.58|504.99|502.49|0
1745240400000|2025-04-21 13:00:00|505.57|503.07|504.72|502.22|507.04|504.54|503.41|500.91|0
1745240700000|2025-04-21 13:05:00|505.04|502.54|503.09|500.59|505.96|503.46|502.25|499.75|0
1745241000000|2025-04-21 13:10:00|503.21|500.71|503.16|500.56|504.57|502.07|502.41|499.91|0
1745241300000|2025-04-21 13:15:00|503.24|500.64|504.3|501.7|504.79|502.19|503|500.4|0
1745241600000|2025-04-21 13:20:00|504.46|501.86|503.97|501.37|505.44|502.84|503.16|500.56|0
1745241900000|2025-04-21 13:25:00|504.54|501.94|507.23|504.63|507.72|505.12|503.81|501.21|0
1745242200000|2025-04-21 13:30:00|506.93|504.43|503.22|500.72|509.6|507.1|500.08|497.58|0
1745242500000|2025-04-21 13:35:00|503.8|501.3|499.25|496.75|503.8|501.3|493.59|491.09|0
1745242800000|2025-04-21 13:40:00|499.74|497.24|496.33|493.83|500.51|498.01|494.83|492.33|0
1745243100000|2025-04-21 13:45:00|496|493.5|496.54|494.04|499.53|497.03|491.83|489.33|0
1745243400000|2025-04-21 13:50:00|497.02|494.52|492.05|489.55|499.84|497.34|490.82|488.32|0
1745243700000|2025-04-21 13:55:00|491.89|489.39|484.67|482.17|492.24|489.74|484.38|481.88|0
1745244000000|2025-04-21 14:00:00|483.31|480.81|480.55|478.05|484.19|481.69|477.77|475.27|0
1745244300000|2025-04-21 14:05:00|480.31|477.81|476.78|474.28|480.57|478.07|476.52|474.02|0
1745244600000|2025-04-21 14:10:00|476.94|474.44|479.1|476.6|479.8|477.3|476.71|474.21|0
1745244900000|2025-04-21 14:15:00|478.78|476.28|472.74|470.24|479.42|476.92|469.86|467.36|0
1745245200000|2025-04-21 14:20:00|472.27|469.77|471.05|468.55|474.11|471.61|470.16|467.66|0
1745245500000|2025-04-21 14:25:00|471.21|468.71|472.31|469.81|474.19|471.69|470.31|467.81|0
1745245800000|2025-04-21 14:30:00|472.15|469.65|470.79|468.29|473.9|471.4|469.06|466.56|0
1745246100000|2025-04-21 14:35:00|470.63|468.13|476.25|473.75|476.59|474.09|470.63|468.13|0
1745246400000|2025-04-21 14:40:00|476.09|473.59|469.45|466.95|478.63|476.13|468.98|466.48|0
1745246700000|2025-04-21 14:45:00|469.29|466.79|467.18|464.68|473.16|470.66|466.58|464.08|0
1745247000000|2025-04-21 14:50:00|466.71|464.21|466.83|464.33|468.72|466.22|465.33|462.83|0
1745247300000|2025-04-21 14:55:00|466.52|464.02|465.82|463.32|468.01|465.51|464.61|462.11|0
1745247600000|2025-04-21 15:00:00|466.29|463.79|464.12|461.62|468.56|466.06|462.45|459.95|0
1745247900000|2025-04-21 15:05:00|464.43|461.93|464.66|462.16|466.3|463.8|462.47|459.97|0
1745248200000|2025-04-21 15:10:00|464.51|462.01|461.29|458.79|466.44|463.94|460.77|458.27|0
1745248500000|2025-04-21 15:15:00|460.82|458.32|463.38|460.88|463.68|461.18|460.63|458.13|0
1745248800000|2025-04-21 15:20:00|463.23|460.73|460|457.5|464.04|461.54|457.98|455.48|0
1745249100000|2025-04-21 15:25:00|459.85|457.35|456.63|454.13|460.95|458.45|455.21|452.71|0
1745249400000|2025-04-21 15:30:00|456.32|453.82|451.38|448.88|457.45|454.95|450.73|448.23|0
1745249700000|2025-04-21 15:35:00|451.83|449.33|452.56|450.06|453.52|451.02|450.46|447.96|0
1745250000000|2025-04-21 15:40:00|451.93|449.43|449.53|447.03|452.83|450.33|449.01|446.51|0
1745250300000|2025-04-21 15:45:00|449.22|446.72|447.58|445.08|449.99|447.49|444.3|441.8|0
1745250600000|2025-04-21 15:50:00|447.89|445.39|446.3|443.8|447.89|445.39|444.63|442.13|0
1745250900000|2025-04-21 15:55:00|446.15|443.65|445.58|443.08|446.82|444.32|444.36|441.86|0
1745251200000|2025-04-21 16:00:00|445.39|442.89|447.33|444.83|449.07|446.57|445.39|442.89|0
1745251500000|2025-04-21 16:05:00|447.48|444.98|449.06|446.56|450.08|447.58|446.36|443.86|0
1745251800000|2025-04-21 16:10:00|448.91|446.41|450.61|448.11|450.97|448.47|447.51|445.01|0
1745252100000|2025-04-21 16:15:00|450.15|447.65|447.75|445.25|450.98|448.48|446.11|443.61|0
1745252400000|2025-04-21 16:20:00|447.6|445.1|449.52|447.02|449.67|447.17|446.08|443.58|0
1745252700000|2025-04-21 16:25:00|449.68|447.18|448.63|446.13|450.53|448.03|445.79|443.29|0
1745253000000|2025-04-21 16:30:00|448.47|445.97|451.15|448.65|452.76|450.26|446.5|444|0
1745253300000|2025-04-21 16:35:00|450.99|448.49|452.81|450.31|453.44|450.94|450.27|447.77|0
1745253600000|2025-04-21 16:40:00|452.96|450.46|454.5|452|456.19|453.69|452.96|450.46|0
1745253900000|2025-04-21 16:45:00|454.81|452.31|451.2|448.7|455.2|452.7|450.24|447.74|0
1745254200000|2025-04-21 16:50:00|451.05|448.55|446.49|443.99|451.35|448.85|446.4|443.9|0
1745254500000|2025-04-21 16:55:00|446.19|443.69|444.94|442.44|446.19|443.69|443.91|441.41|0
1745254800000|2025-04-21 17:00:00|444.79|442.29|439.2|436.7|447.42|444.92|437.34|434.84|0
1745255100000|2025-04-21 17:05:00|438.9|436.4|437.87|435.37|439.96|437.46|436.91|434.41|0
1745255400000|2025-04-21 17:10:00|437.27|434.77|436.4|433.9|439.1|436.6|435.67|433.17|0
1745255700000|2025-04-21 17:15:00|436.7|434.2|438.61|436.11|439.98|437.48|434.84|432.34|0
1745256000000|2025-04-21 17:20:00|438.76|436.26|437.39|434.89|441.59|439.09|437.24|434.74|0
1745256300000|2025-04-21 17:25:00|437.24|434.74|437.79|435.29|440.17|437.67|435.94|433.44|0
1745256600000|2025-04-21 17:30:00|437.64|435.14|438.2|435.7|441.08|438.58|437.31|434.81|0
1745256900000|2025-04-21 17:35:00|438.05|435.55|438.17|435.67|440.57|438.07|437.54|435.04|0
1745257200000|2025-04-21 17:40:00|438.47|435.97|436.14|433.64|440.07|437.57|434.1|431.6|0
1745257500000|2025-04-21 17:45:00|435.84|433.34|434.33|431.83|437.19|434.69|433.77|431.27|0
1745257800000|2025-04-21 17:50:00|434.64|432.14|434.84|432.34|437.1|434.6|433.81|431.31|0
1745258100000|2025-04-21 17:55:00|434.47|431.97|433.15|430.65|436.19|433.69|431.83|429.33|0
1745258400000|2025-04-21 18:00:00|433.45|430.95|432.05|429.55|434.5|432|431.64|429.14|0
1745258700000|2025-04-21 18:05:00|432.12|429.62|432.15|429.65|434.65|432.15|430.85|428.35|0
1745259000000|2025-04-21 18:10:00|432|429.5|432.71|430.21|434.02|431.52|430.67|428.17|0
1745259300000|2025-04-21 18:15:00|432.56|430.06|435.81|433.31|437.68|435.18|431.96|429.46|0
1745259600000|2025-04-21 18:20:00|435.96|433.46|435.31|432.81|436.63|434.13|434.07|431.57|0
1745259900000|2025-04-21 18:25:00|434.85|432.35|438.53|436.03|438.76|436.26|434.85|432.35|0
1745260200000|2025-04-21 18:30:00|438.76|436.26|440.43|437.93|442.27|439.77|437.87|435.37|0
1745260500000|2025-04-21 18:35:00|440.58|438.08|439.14|436.64|441.78|439.28|438.05|435.55|0
1745260800000|2025-04-21 18:40:00|438.99|436.49|438.43|435.93|439.75|437.25|435.7|433.2|0
1745261100000|2025-04-21 18:45:00|438.28|435.78|435.79|433.29|438.28|435.78|433.58|431.08|0
1745261400000|2025-04-21 18:50:00|436.09|433.59|432.31|429.81|436.09|433.59|431.73|429.23|0
1745261700000|2025-04-21 18:55:00|432.16|429.66|433.07|430.57|434.07|431.57|431.78|429.28|0
1745262000000|2025-04-21 19:00:00|432.62|430.12|437.34|434.84|438.95|436.45|432.62|430.12|0
1745262300000|2025-04-21 19:05:00|437.8|435.3|437.91|435.41|440.24|437.74|436.81|434.31|0
1745262600000|2025-04-21 19:10:00|438.36|435.86|438.51|436.01|441.79|439.29|437.45|434.95|0
1745262900000|2025-04-21 19:15:00|439.26|436.76|441.54|439.04|442|439.5|437.38|434.88|0
1745263200000|2025-04-21 19:20:00|441.69|439.19|443.05|440.55|444.88|442.38|440.83|438.33|0
1745263500000|2025-04-21 19:25:00|443.36|440.86|440.7|438.2|443.92|441.42|438.96|436.46|0
1745263800000|2025-04-21 19:30:00|441|438.5|442.83|440.33|443.66|441.16|440.21|437.71|0
1745264100000|2025-04-21 19:35:00|443.14|440.64|448.22|445.72|451.56|449.06|443.01|440.51|0
1745264400000|2025-04-21 19:40:00|448.52|446.02|452.08|449.58|453.29|450.79|447.93|445.43|0
1745264700000|2025-04-21 19:45:00|451.77|449.27|455.04|452.54|455.28|452.78|448.48|445.98|0
1745265000000|2025-04-21 19:50:00|454.96|452.46|460.82|458.32|462.11|459.61|451.34|448.84|0
1745265300000|2025-04-21 19:55:00|461.75|459.25|462.54|460.04|468.93|466.43|461.65|459.15|0
1745265600000|2025-04-21 20:00:00|464.57|462.07|459.65|457.15|464.57|462.07|458.71|456.21|0
1745265900000|2025-04-21 20:05:00|459.69|457.19|462.25|459.75|463.85|461.35|457.31|454.81|0
1745266200000|2025-04-21 20:10:00|463.12|460.62|460.84|458.34|463.12|460.62|459.91|457.41|0
1745266500000|2025-04-21 20:15:00|460.83|458.33|459.83|457.33|461.23|458.73|459.74|457.24|0
1745266800000|2025-04-21 20:20:00|459.17|456.67|461.02|458.52|462.13|459.63|459.17|456.67|0
1745267100000|2025-04-21 20:25:00|460.77|458.27|460.27|457.77|462.01|459.51|459.76|457.26|0
1745267400000|2025-04-21 20:30:00|460.45|457.95|461.29|458.79|461.87|459.37|459.98|457.48|0
1745267700000|2025-04-21 20:35:00|461.35|458.85|461.31|458.81|462.55|460.05|461.11|458.61|0
1745268000000|2025-04-21 20:40:00|461.16|458.66|461.16|458.66|461.73|459.23|460.56|458.06|0
1745268300000|2025-04-21 20:45:00|461.27|458.77|463.79|461.29|463.79|461.29|461.27|458.77|0
1745268600000|2025-04-21 20:50:00|463.72|461.22|462.28|459.78|464.68|462.18|462.28|459.78|0
1745268900000|2025-04-21 20:55:00|462.49|459.99|463.47|460.87|463.47|460.87|461.91|459.31|0
1745269200000|2025-04-21 21:00:00|463.1|460.5|462.59|459.99|463.1|460.5|462.57|459.97|0
1745269500000|2025-04-21 21:05:00|463.11|460.51|462.89|460.29|463.18|460.58|462.89|460.29|0
1745269800000|2025-04-21 21:10:00|462.61|460.01|463.36|460.76|463.36|460.76|462.61|460.01|0
1745270100000|2025-04-21 21:15:00|463.41|460.81|463.13|460.53|463.41|460.81|463.02|460.42|0
1745270400000|2025-04-21 21:20:00|462.9|460.3|463.12|460.52|463.17|460.57|462.9|460.3|0
1745270700000|2025-04-21 21:25:00|462.89|460.29|462.94|460.34|463.12|460.52|462.89|460.29|0
1745271000000|2025-04-21 21:30:00|462.82|460.22|462.82|460.22|462.82|460.22|462.82|460.22|0
1745271300000|2025-04-21 21:35:00|463.05|460.45|463.64|461.04|464.08|461.48|463.05|460.45|0
1745271900000|2025-04-21 21:45:00|463.6|461|463.08|460.48|463.61|461.01|462.85|460.25|0
1745272200000|2025-04-21 21:50:00|463.11|460.51|463.2|460.6|463.27|460.67|463.1|460.5|0
1745272500000|2025-04-21 21:55:00|463.01|460.41|463.06|460.46|463.2|460.6|462.7|460.1|0
1745272800000|2025-04-21 22:00:00|464.44|461.84|460.31|457.71|465.53|462.93|459.3|456.7|0
1745273100000|2025-04-21 22:05:00|460.39|457.79|460.15|457.55|462.25|459.65|458.52|455.92|0
1745273400000|2025-04-21 22:10:00|460.61|458.01|459.68|457.08|461.86|459.26|459.68|457.08|0
1745273700000|2025-04-21 22:15:00|459.83|457.23|456.88|454.28|459.91|457.31|456.27|453.67|0
1745274000000|2025-04-21 22:20:00|456.81|454.21|458.12|455.52|458.59|455.99|456.81|454.21|0
1745274300000|2025-04-21 22:25:00|458.2|455.6|457.19|454.59|458.58|455.98|456.03|453.43|0
1745274600000|2025-04-21 22:30:00|457.58|454.98|460.44|457.84|460.68|458.08|457.5|454.9|0
1745274900000|2025-04-21 22:35:00|460.52|457.92|463.01|460.41|463.48|460.88|460.37|457.77|0
1745275200000|2025-04-21 22:40:00|462.62|460.02|463.94|461.34|464.88|462.28|462.62|460.02|0
1745275500000|2025-04-21 22:45:00|463.78|461.18|462.61|460.01|463.94|461.34|462.53|459.93|0
1745275800000|2025-04-21 22:50:00|462.69|460.09|461.13|458.53|463.31|460.71|461.05|458.45|0
1745276100000|2025-04-21 22:55:00|460.97|458.37|461.13|458.53|461.91|459.31|460.97|458.37|0
1745276400000|2025-04-21 23:00:00|461.2|458.6|462.68|460.08|463.15|460.55|460.81|458.21|0
1745276700000|2025-04-21 23:05:00|462.52|459.92|462.36|459.76|463.06|460.46|461.9|459.3|0
1745277000000|2025-04-21 23:10:00|462.52|459.92|462.67|460.07|463.14|460.54|462.13|459.53|0
1745277300000|2025-04-21 23:15:00|462.83|460.23|463.45|460.85|463.92|461.32|462.36|459.76|0
1745277600000|2025-04-21 23:20:00|463.29|460.69|462.51|459.91|463.83|461.23|461.42|458.82|0
1745277900000|2025-04-21 23:25:00|462.66|460.06|463.52|460.92|464.45|461.85|462.51|459.91|0
1745278200000|2025-04-21 23:30:00|463.6|461|463.82|461.22|464.45|461.85|463.44|460.84|0
1745278500000|2025-04-21 23:35:00|463.75|461.15|465.78|463.18|466.32|463.72|462.97|460.37|0
1745278800000|2025-04-21 23:40:00|465.85|463.25|465.62|463.02|466.32|463.72|465.22|462.62|0
1745279100000|2025-04-21 23:45:00|465.93|463.33|472.2|469.6|472.51|469.91|464.05|461.45|0
1745279400000|2025-04-21 23:50:00|472.12|469.52|473.46|470.86|473.77|471.17|469.68|467.08|0
1745279700000|2025-04-21 23:55:00|473.77|471.17|476.61|474.01|476.93|474.33|472.98|470.38|0
1745280000000|2025-04-22 00:00:00|476.93|474.33|476.37|473.77|478.98|476.38|475.03|472.43|0
1745280300000|2025-04-22 00:05:00|476.52|473.92|476.76|474.16|477.47|474.87|475.97|473.37|0
1745280600000|2025-04-22 00:10:00|476.92|474.32|477.39|474.79|477.94|475.34|475.81|473.21|0
1745280900000|2025-04-22 00:15:00|477.23|474.63|473.78|471.28|479.13|476.53|473.78|471.28|0
1745281200000|2025-04-22 00:20:00|473.86|471.36|475.35|472.85|476.41|473.91|473.7|471.2|0
1745281500000|2025-04-22 00:25:00|475.27|472.77|475.67|473.17|477.23|474.73|474.88|472.38|0
1745281800000|2025-04-22 00:30:00|475.78|473.28|475.78|473.28|476.78|474.28|474.12|471.62|0
1745282100000|2025-04-22 00:35:00|475.77|473.27|473.93|471.43|476.98|474.48|473.63|471.13|0
1745282400000|2025-04-22 00:40:00|473.85|471.35|474.61|472.11|474.61|472.11|472.76|470.26|0
1745282700000|2025-04-22 00:45:00|474.85|472.35|474.98|472.48|475.45|472.95|473.66|471.16|0
1745283000000|2025-04-22 00:50:00|474.9|472.4|475.21|472.71|475.77|473.27|474.57|472.07|0
1745283300000|2025-04-22 00:55:00|475.13|472.63|475.34|472.84|475.55|473.05|474.68|472.18|0
1745283600000|2025-04-22 01:00:00|475.9|473.4|476.96|474.46|479.1|476.6|475.06|472.56|0
1745283900000|2025-04-22 01:05:00|477.04|474.54|478.88|476.38|479.1|476.6|476.55|474.05|0
1745284200000|2025-04-22 01:10:00|478.72|476.22|478.91|476.41|480.55|478.05|477.67|475.17|0
1745284500000|2025-04-22 01:15:00|479.07|476.57|478.58|476.08|479.25|476.75|477.52|475.02|0
1745284800000|2025-04-22 01:20:00|478.74|476.24|482.7|480.2|482.76|480.26|478.74|476.24|0
1745285100000|2025-04-22 01:25:00|482.63|480.13|482.96|480.46|484.52|482.02|481.81|479.31|0
1745285400000|2025-04-22 01:30:00|483.12|480.62|485.71|483.21|486.32|483.82|483.12|480.62|0
1745285700000|2025-04-22 01:35:00|485.55|483.05|485.22|482.72|486.15|483.65|483.89|481.39|0
1745286000000|2025-04-22 01:40:00|485.06|482.56|485.83|483.33|485.95|483.45|484.31|481.81|0
1745286300000|2025-04-22 01:45:00|485.91|483.41|484.26|481.76|487.2|484.7|483.57|481.07|0
1745286600000|2025-04-22 01:50:00|484.18|481.68|481.68|479.18|484.26|481.76|481.07|478.57|0
1745286900000|2025-04-22 01:55:00|481.6|479.1|480.23|477.73|482.05|479.55|479.06|476.56|0
1745287200000|2025-04-22 02:00:00|480.31|477.81|479.52|477.02|481.55|479.05|479.16|476.66|0
1745287500000|2025-04-22 02:05:00|479.66|477.16|481.28|478.78|481.37|478.87|477.91|475.41|0
1745287800000|2025-04-22 02:10:00|481.21|478.71|481.54|479.04|482.51|480.01|480.81|478.31|0
1745288100000|2025-04-22 02:15:00|481.38|478.88|482.09|479.59|483.09|480.59|481.22|478.72|0
1745288400000|2025-04-22 02:20:00|481.93|479.43|481.7|479.2|482.45|479.95|480.76|478.26|0
1745288700000|2025-04-22 02:25:00|481.63|479.13|478.75|476.25|481.86|479.36|478.07|475.57|0
1745289000000|2025-04-22 02:30:00|478.51|476.01|478.61|476.11|479.29|476.79|478.11|475.61|0
1745289300000|2025-04-22 02:35:00|478.77|476.27|480.12|477.62|482.03|479.53|478.76|476.26|0
1745289600000|2025-04-22 02:40:00|480.28|477.78|480.23|477.73|481.42|478.92|480.09|477.59|0
1745289900000|2025-04-22 02:45:00|480.2|477.7|480.76|478.26|481.08|478.58|478.92|476.42|0
1745290200000|2025-04-22 02:50:00|480.92|478.42|480.6|478.1|481.45|478.95|479.94|477.44|0
1745290500000|2025-04-22 02:55:00|480.85|478.35|480.25|477.75|480.94|478.44|480.03|477.53|0
1745290800000|2025-04-22 03:00:00|480.81|478.31|480.06|477.56|481.69|479.19|479.74|477.24|0
1745291100000|2025-04-22 03:05:00|479.9|477.4|475.09|472.59|480.06|477.56|474.89|472.39|0
1745291400000|2025-04-22 03:10:00|475.64|473.14|473.45|470.95|475.72|473.22|470.4|467.9|0
1745291700000|2025-04-22 03:15:00|473.52|471.02|477.38|474.88|477.38|474.88|473.13|470.63|0
1745292000000|2025-04-22 03:20:00|477.23|474.73|478.45|475.95|478.85|476.35|477.03|474.53|0
1745292300000|2025-04-22 03:25:00|478.61|476.11|477.04|474.54|479.28|476.78|475.85|473.35|0
1745292600000|2025-04-22 03:30:00|477.12|474.62|477.47|474.97|478.21|475.71|476.33|473.83|0
1745292900000|2025-04-22 03:35:00|477.31|474.81|478.37|475.87|479.69|477.19|477.02|474.52|0
1745293200000|2025-04-22 03:40:00|478.45|475.95|478.24|475.74|478.52|476.02|477.68|475.18|0
1745293500000|2025-04-22 03:45:00|478.32|475.82|477.04|474.54|478.4|475.9|477.01|474.51|0
1745293800000|2025-04-22 03:50:00|477.12|474.62|475.74|473.24|477.27|474.77|475.46|472.96|0
1745294100000|2025-04-22 03:55:00|475.82|473.32|474.86|472.36|476.47|473.97|473.42|470.92|0
1745294400000|2025-04-22 04:00:00|474.23|471.73|474.19|471.69|474.62|472.12|473.72|471.22|0
1745294700000|2025-04-22 04:05:00|474.03|471.53|474.27|471.77|474.8|472.3|473.55|471.05|0
1745295000000|2025-04-22 04:10:00|474.36|471.86|474.23|471.73|475.11|472.61|472.74|470.24|0
1745295300000|2025-04-22 04:15:00|474.07|471.57|474.22|471.72|474.53|472.03|473.36|470.86|0
1745295600000|2025-04-22 04:20:00|474.06|471.56|474.51|472.01|474.98|472.48|473.81|471.31|0
1745295900000|2025-04-22 04:25:00|474.03|471.53|474.28|471.78|475.14|472.64|473.78|471.28|0
1745296200000|2025-04-22 04:30:00|474.04|471.54|473.17|470.67|474.91|472.41|472.79|470.29|0
1745296500000|2025-04-22 04:35:00|473.09|470.59|473.97|471.47|474.13|471.63|472.31|469.81|0
1745296800000|2025-04-22 04:40:00|474.19|471.69|475.34|472.84|475.42|472.92|473.97|471.47|0
1745297100000|2025-04-22 04:45:00|475.27|472.77|474.88|472.38|475.56|473.06|474.3|471.8|0
1745297400000|2025-04-22 04:50:00|474.96|472.46|473|470.5|475.33|472.83|472.82|470.32|0
1745297700000|2025-04-22 04:55:00|473.13|470.63|474.38|471.88|474.46|471.96|472.54|470.04|0
1745298000000|2025-04-22 05:00:00|474.55|472.05|476.57|474.07|476.73|474.23|473.52|471.02|0
1745298300000|2025-04-22 05:05:00|476.89|474.39|477.4|474.9|477.94|475.44|475.86|473.36|0
1745298600000|2025-04-22 05:10:00|477.35|474.85|474.12|471.62|477.61|475.11|474.12|471.62|0
1745298900000|2025-04-22 05:15:00|474.75|472.25|474.94|472.44|476.02|473.52|473.58|471.08|0
1745299200000|2025-04-22 05:20:00|475.03|472.53|473.86|471.36|475.18|472.68|473.01|470.51|0
1745299500000|2025-04-22 05:25:00|473.77|471.27|474.86|472.36|474.94|472.44|472.58|470.08|0
1745299800000|2025-04-22 05:30:00|474.85|472.35|476.46|473.96|477.65|475.15|474.41|471.91|0
1745300100000|2025-04-22 05:35:00|476.7|474.2|476.37|473.87|476.86|474.36|474.37|471.87|0
1745300400000|2025-04-22 05:40:00|476.29|473.79|476.69|474.19|477.1|474.6|475.65|473.15|0
1745300700000|2025-04-22 05:45:00|476.55|474.05|476.59|474.09|476.89|474.39|475.5|473|0
1745301000000|2025-04-22 05:50:00|476.28|473.78|475.99|473.49|476.46|473.96|474.9|472.4|0
1745301300000|2025-04-22 05:55:00|476.01|473.51|476.6|474.1|476.82|474.32|474.79|472.29|0
1745301600000|2025-04-22 06:00:00|476.76|474.26|478.44|475.94|479.43|476.93|474.39|471.89|0
1745301900000|2025-04-22 06:05:00|478.6|476.1|478.75|476.25|479.31|476.81|477.66|475.16|0
1745302200000|2025-04-22 06:10:00|478.91|476.41|479.99|477.49|481.28|478.78|478.74|476.24|0
1745302500000|2025-04-22 06:15:00|479.98|477.48|478.91|476.41|480.32|477.82|478.13|475.63|0
1745302800000|2025-04-22 06:20:00|478.83|476.33|480.97|478.47|481.55|479.05|478.11|475.61|0
1745303100000|2025-04-22 06:25:00|481.43|478.93|481.5|479|482.23|479.73|480.54|478.04|0
1745303400000|2025-04-22 06:30:00|481.58|479.08|484.21|481.71|484.51|482.01|481.24|478.74|0
1745303700000|2025-04-22 06:35:00|484.45|481.95|483.86|481.36|484.68|482.18|483.86|481.36|0
1745304000000|2025-04-22 06:40:00|483.02|480.52|484.63|482.13|485.7|483.2|482.86|480.36|0
1745304300000|2025-04-22 06:45:00|485.11|482.61|491.61|489.11|491.61|489.11|484.93|482.43|0
1745304600000|2025-04-22 06:50:00|491.77|489.27|498.57|496.07|498.57|496.07|491.45|488.95|0
1745304900000|2025-04-22 06:55:00|498.68|496.18|501.58|499.08|503.14|500.64|496.25|493.75|0
1745305200000|2025-04-22 07:00:00|501.42|498.92|498.91|496.41|505.78|503.28|496.5|494|0
1745305500000|2025-04-22 07:05:00|498.75|496.25|496.88|494.38|499.4|496.9|496.15|493.65|0
1745305800000|2025-04-22 07:10:00|496.8|494.3|492.68|490.18|497.98|495.48|492.05|489.55|0
1745306100000|2025-04-22 07:15:00|492.62|490.12|493.45|490.95|494.18|491.68|490.84|488.34|0
1745306400000|2025-04-22 07:20:00|493.53|491.03|493.13|490.63|494.2|491.7|491.66|489.16|0
1745306700000|2025-04-22 07:25:00|493.29|490.79|494.23|491.73|495.3|492.8|493.29|490.79|0
1745307000000|2025-04-22 07:30:00|494.16|491.66|492.41|489.91|496.06|493.56|490.83|488.33|0
1745307300000|2025-04-22 07:35:00|492.25|489.75|489.05|486.55|492.95|490.45|489.05|486.55|0
1745307600000|2025-04-22 07:40:00|488.97|486.47|495.43|492.93|495.83|493.33|488.97|486.47|0
1745307900000|2025-04-22 07:45:00|495.35|492.85|491.6|489.1|495.35|492.85|491.32|488.82|0
1745308200000|2025-04-22 07:50:00|491.76|489.26|489.97|487.47|493.67|491.17|489.02|486.52|0
1745308500000|2025-04-22 07:55:00|490.38|487.88|490.28|487.78|492.24|489.74|488.58|486.08|0
1745308800000|2025-04-22 08:00:00|490.72|488.22|490.05|487.55|492.62|490.12|487.07|484.57|0
1745309100000|2025-04-22 08:05:00|490.37|487.87|488.95|486.45|493.03|490.53|488.42|485.92|0
1745309400000|2025-04-22 08:10:00|488.38|485.88|487.57|485.07|489.25|486.75|487.23|484.73|0
1745309700000|2025-04-22 08:15:00|487.66|485.16|488.12|485.62|488.65|486.15|486.02|483.52|0
1745310000000|2025-04-22 08:20:00|487.96|485.46|488.7|486.2|488.74|486.24|485.99|483.49|0
1745310300000|2025-04-22 08:25:00|488.86|486.36|490.1|487.6|491.49|488.99|488.09|485.59|0
1745310600000|2025-04-22 08:30:00|490.18|487.68|492.08|489.58|492.88|490.38|489.8|487.3|0
1745310900000|2025-04-22 08:35:00|492.16|489.66|493.44|490.94|494.27|491.77|491.11|488.61|0
1745311200000|2025-04-22 08:40:00|493.52|491.02|493.43|490.93|494.41|491.91|492.85|490.35|0
1745311500000|2025-04-22 08:45:00|493.52|491.02|489.54|487.04|493.52|491.02|489.4|486.9|0
1745311800000|2025-04-22 08:50:00|489.62|487.12|491.47|488.97|491.74|489.24|489.21|486.71|0
1745312100000|2025-04-22 08:55:00|491.39|488.89|491.97|489.47|492.21|489.71|490.22|487.72|0
1745312400000|2025-04-22 09:00:00|492.3|489.8|491.36|488.86|493.45|490.95|491.29|488.79|0
1745312700000|2025-04-22 09:05:00|491.28|488.78|492.57|490.07|493.23|490.73|490.9|488.4|0
1745313000000|2025-04-22 09:10:00|492.49|489.99|490.25|487.75|492.73|490.23|489.51|487.01|0
1745313300000|2025-04-22 09:15:00|490.09|487.59|488.49|485.99|490.09|487.59|488.04|485.54|0
1745313600000|2025-04-22 09:20:00|488.41|485.91|489.74|487.24|489.91|487.41|486.84|484.34|0
1745313900000|2025-04-22 09:25:00|489.9|487.4|492.57|490.07|492.57|490.07|489.58|487.08|0
1745314200000|2025-04-22 09:30:00|492.64|490.14|491.59|489.09|492.73|490.23|490.16|487.66|0
1745314500000|2025-04-22 09:35:00|491.75|489.25|491.56|489.06|491.98|489.48|490.26|487.76|0
1745314800000|2025-04-22 09:40:00|491.48|488.98|490.6|488.1|491.88|489.38|489.95|487.45|0
1745315100000|2025-04-22 09:45:00|490.52|488.02|490.66|488.16|491.44|488.94|489.86|487.36|0
1745315400000|2025-04-22 09:50:00|490.75|488.25|491.25|488.75|491.51|489.01|490.48|487.98|0
1745315700000|2025-04-22 09:55:00|491.16|488.66|489.36|486.86|491.53|489.03|489.27|486.77|0
1745316000000|2025-04-22 10:00:00|489.2|486.7|488.91|486.41|491.51|489.01|488.16|485.66|0
1745316300000|2025-04-22 10:05:00|488.82|486.32|488.79|486.29|489.96|487.46|487.18|484.68|0
1745316600000|2025-04-22 10:10:00|488.71|486.21|489.82|487.32|490.4|487.9|488.71|486.21|0
1745316900000|2025-04-22 10:15:00|490.05|487.55|490.1|487.6|490.48|487.98|487.97|485.47|0
1745317200000|2025-04-22 10:20:00|490.13|487.63|489.26|486.76|490.65|488.15|489.26|486.76|0
1745317500000|2025-04-22 10:25:00|489.43|486.93|488.46|485.96|489.56|487.06|487.24|484.74|0
1745317800000|2025-04-22 10:30:00|488.38|485.88|489.06|486.56|490.15|487.65|487.53|485.03|0
1745318100000|2025-04-22 10:35:00|489.22|486.72|489.4|486.9|490.14|487.64|487.51|485.01|0
1745318400000|2025-04-22 10:40:00|489.48|486.98|490.53|488.03|492.03|489.53|489.48|486.98|0
1745318700000|2025-04-22 10:45:00|490.6|488.1|489.23|486.73|491.11|488.61|489.23|486.73|0
1745319000000|2025-04-22 10:50:00|489.15|486.65|488.33|485.83|490.55|488.05|487.79|485.29|0
1745319300000|2025-04-22 10:55:00|488.17|485.67|488.54|486.04|489.81|487.31|486.31|483.81|0
1745319600000|2025-04-22 11:00:00|488.7|486.2|488.59|486.09|490|487.5|487.37|484.87|0
1745319900000|2025-04-22 11:05:00|488.76|486.26|484.2|481.7|489.24|486.74|483.27|480.77|0
1745320200000|2025-04-22 11:10:00|484.36|481.86|483.99|481.49|484.59|482.09|481.75|479.25|0
1745320500000|2025-04-22 11:15:00|483.91|481.41|484.07|481.57|485.1|482.6|482.58|480.08|0
1745320800000|2025-04-22 11:20:00|484.31|481.81|486.55|484.05|486.55|484.05|484.31|481.81|0
1745321100000|2025-04-22 11:25:00|486.46|483.96|486.15|483.65|487.42|484.92|485.51|483.01|0
1745321400000|2025-04-22 11:30:00|486.39|483.89|484.99|482.49|488.79|486.29|484.78|482.28|0
1745321700000|2025-04-22 11:35:00|484.83|482.33|482.68|480.18|485.48|482.98|482.19|479.69|0
1745322000000|2025-04-22 11:40:00|482.76|480.26|483.3|480.8|483.72|481.22|482.36|479.86|0
1745322300000|2025-04-22 11:45:00|483.46|480.96|485.04|482.54|485.39|482.89|482.58|480.08|0
1745322600000|2025-04-22 11:50:00|485.11|482.61|480.15|477.65|485.58|483.08|479.99|477.49|0
1745322900000|2025-04-22 11:55:00|480.31|477.81|480.95|478.45|481.49|478.99|479.02|476.52|0
1745323200000|2025-04-22 12:00:00|480.71|478.21|483.17|480.67|483.74|481.24|480.29|477.79|0
1745323500000|2025-04-22 12:05:00|483.25|480.75|482.39|479.89|483.63|481.13|479.98|477.48|0
1745323800000|2025-04-22 12:10:00|482.87|480.37|482.2|479.7|483.72|481.22|481.55|479.05|0
1745324100000|2025-04-22 12:15:00|482.49|479.99|483.39|480.89|484.64|482.14|482.04|479.54|0
1745324400000|2025-04-22 12:20:00|483.56|481.06|484.25|481.75|484.25|481.75|481.92|479.42|0
1745324700000|2025-04-22 12:25:00|483.98|481.48|486.17|483.67|486.45|483.95|482.8|480.3|0
1745325000000|2025-04-22 12:30:00|486.23|483.73|486.15|483.65|487.32|484.82|484.49|481.99|0
1745325300000|2025-04-22 12:35:00|486.02|483.52|485.22|482.72|486.32|483.82|484.8|482.3|0
1745325600000|2025-04-22 12:40:00|484.82|482.32|486.69|484.19|486.69|484.19|484.39|481.89|0
1745325900000|2025-04-22 12:45:00|486.46|483.96|488.9|486.4|489.04|486.54|486.03|483.53|0
1745326200000|2025-04-22 12:50:00|488.77|486.27|490.41|487.91|491.04|488.54|488.77|486.27|0
1745326500000|2025-04-22 12:55:00|490.27|487.77|491.55|489.05|491.55|489.05|488.71|486.21|0
1745326800000|2025-04-22 13:00:00|491.47|488.97|492.42|489.92|493.43|490.93|491.04|488.54|0
1745327100000|2025-04-22 13:05:00|492.26|489.76|492.14|489.64|493.17|490.67|491.37|488.87|0
1745327400000|2025-04-22 13:10:00|491.98|489.48|492.93|490.33|493.64|491.14|491.5|489|0
1745327700000|2025-04-22 13:15:00|492.77|490.17|491.95|489.35|493.09|490.49|491.47|488.87|0
1745328000000|2025-04-22 13:20:00|491.63|489.03|495.03|492.43|495.36|492.76|490.09|487.49|0
1745328300000|2025-04-22 13:25:00|494.71|492.11|496|493.4|496.33|493.73|493.81|491.21|0
1745328600000|2025-04-22 13:30:00|495.66|493.16|490.59|488.09|496.39|493.89|489.96|487.46|0
1745328900000|2025-04-22 13:35:00|490.47|487.97|497.26|494.76|497.35|494.85|488.92|486.42|0
1745329200000|2025-04-22 13:40:00|497.84|495.34|503.07|500.57|503.33|500.83|496.77|494.27|0
1745329500000|2025-04-22 13:45:00|503.4|500.9|506.38|503.88|508.94|506.44|503.4|500.9|0
1745329800000|2025-04-22 13:50:00|506.05|503.55|503.19|500.69|506.05|503.55|499.05|496.55|0
1745330100000|2025-04-22 13:55:00|503.36|500.86|507.03|504.53|507.89|505.39|500.76|498.26|0
1745330400000|2025-04-22 14:00:00|508.18|505.68|509.34|506.84|509.76|507.26|506.52|504.02|0
1745330700000|2025-04-22 14:05:00|509.43|506.93|513.34|510.84|514|511.5|506.43|503.93|0
1745331000000|2025-04-22 14:10:00|513.45|510.95|511.5|509|516.55|514.05|510.8|508.3|0
1745331300000|2025-04-22 14:15:00|511.67|509.17|512.15|509.65|513.27|510.77|507.56|505.06|0
1745331600000|2025-04-22 14:20:00|512.32|509.82|515.79|513.29|516.78|514.28|511.8|509.3|0
1745331900000|2025-04-22 14:25:00|516.03|513.53|514.17|511.67|516.03|513.53|510.41|507.91|0
1745332200000|2025-04-22 14:30:00|514.04|511.54|514.44|511.94|514.44|511.94|509.17|506.67|0
1745332500000|2025-04-22 14:35:00|514.27|511.77|518.6|516.1|519.09|516.59|512.79|510.29|0
1745332800000|2025-04-22 14:40:00|518.77|516.27|519.41|516.91|520.07|517.57|516.75|514.25|0
1745333100000|2025-04-22 14:45:00|519.58|517.08|519.51|517.01|523.1|520.6|518.22|515.72|0
1745333400000|2025-04-22 14:50:00|519.18|516.68|521.25|518.75|521.56|519.06|515.71|513.21|0
1745333700000|2025-04-22 14:55:00|521.17|518.67|525.14|522.64|528.09|525.59|520.15|517.65|0
1745334000000|2025-04-22 15:00:00|524.97|522.47|527.5|525|528.7|526.2|524.46|521.96|0
1745334300000|2025-04-22 15:05:00|527.34|524.84|528.68|526.18|529.02|526.52|526.73|524.23|0
1745334600000|2025-04-22 15:10:00|528.89|526.39|531.35|528.85|531.4|528.9|528.87|526.37|0
1745334900000|2025-04-22 15:15:00|531.68|529.18|529.81|527.31|531.85|529.35|529.4|526.9|0
1745335200000|2025-04-22 15:20:00|530.15|527.65|532.17|529.67|532.92|530.42|527.37|524.87|0
1745335500000|2025-04-22 15:25:00|532.23|529.73|527.06|524.56|532.23|529.73|526.83|524.33|0
1745335800000|2025-04-22 15:30:00|527.23|524.73|528.54|526.04|529.22|526.72|525.11|522.61|0
1745336100000|2025-04-22 15:35:00|528.71|526.21|525.12|522.62|529.21|526.71|524.41|521.91|0
1745336400000|2025-04-22 15:40:00|525.29|522.79|519.85|517.35|526.75|524.25|519.85|517.35|0
1745336700000|2025-04-22 15:45:00|520.01|517.51|520.89|518.39|521.98|519.48|519.25|516.75|0
1745337000000|2025-04-22 15:50:00|520.58|518.08|524.98|522.48|526.8|524.3|520.24|517.74|0
1745337300000|2025-04-22 15:55:00|524.81|522.31|536.65|534.15|537.67|535.17|523.39|520.89|0
1745337600000|2025-04-22 16:00:00|537.16|534.66|545.09|542.59|549.8|547.3|536.32|533.82|0
1745337900000|2025-04-22 16:05:00|545.26|542.76|545.2|542.7|547.68|545.18|542.03|539.53|0
1745338200000|2025-04-22 16:10:00|545.03|542.53|549.96|547.46|550.75|548.25|543.98|541.48|0
1745338500000|2025-04-22 16:15:00|549.87|547.37|548.78|546.28|551.58|549.08|546.37|543.87|0
1745338800000|2025-04-22 16:20:00|548.95|546.45|555.99|553.49|556.5|554|548.44|545.94|0
1745339100000|2025-04-22 16:25:00|555.81|553.31|556.02|553.52|559.34|556.84|553.48|550.98|0
1745339400000|2025-04-22 16:30:00|556.54|554.04|554.08|551.58|557.56|555.06|553|550.5|0
1745339700000|2025-04-22 16:35:00|554.25|551.75|550.22|547.72|554.62|552.12|550.22|547.72|0
1745340000000|2025-04-22 16:40:00|550.05|547.55|551.27|548.77|552.47|549.97|545.8|543.3|0
1745340300000|2025-04-22 16:45:00|551.44|548.94|549.38|546.88|552.72|550.22|546.6|544.1|0
1745340600000|2025-04-22 16:50:00|549.21|546.71|548.54|546.04|549.72|547.22|542.78|540.28|0
1745340900000|2025-04-22 16:55:00|548.37|545.87|546.94|544.44|550.19|547.69|546.93|544.43|0
1745341200000|2025-04-22 17:00:00|547.28|544.78|551.05|548.55|551.05|548.55|546.59|544.09|0
1745341500000|2025-04-22 17:05:00|551.56|549.06|550.45|547.95|555.09|552.59|545.21|542.71|0
1745341800000|2025-04-22 17:10:00|550.11|547.61|535.99|533.49|550.11|547.61|532.53|530.03|0
1745342100000|2025-04-22 17:15:00|535.32|532.82|531.96|529.46|535.99|533.49|522.29|519.79|0
1745342400000|2025-04-22 17:20:00|531.29|528.79|521.63|519.13|532.63|530.13|519.34|516.84|0
1745342700000|2025-04-22 17:25:00|522.36|519.86|518.6|516.1|532.58|530.08|514.21|511.71|0
1745343000000|2025-04-22 17:30:00|516.71|514.21|518.76|516.26|521.36|518.86|512.76|510.26|0
1745343300000|2025-04-22 17:35:00|518.47|515.97|520.97|518.47|525.15|522.65|517.81|515.31|0
1745343600000|2025-04-22 17:40:00|520.73|518.23|519.66|517.16|523.18|520.68|515.97|513.47|0
1745343900000|2025-04-22 17:45:00|519.5|517|512.02|509.52|520.32|517.82|511.6|509.1|0
1745344200000|2025-04-22 17:50:00|512.18|509.68|515.91|513.41|516.24|513.74|510.76|508.26|0
1745344500000|2025-04-22 17:55:00|515.83|513.33|510.92|508.42|516.61|514.11|510.41|507.91|0
1745344800000|2025-04-22 18:00:00|510.76|508.26|520.42|517.92|520.75|518.25|510.13|507.63|0
1745345100000|2025-04-22 18:05:00|520.58|518.08|523.28|520.78|526.18|523.68|519.83|517.33|0
1745345400000|2025-04-22 18:10:00|522.78|520.28|525.93|523.43|525.93|523.43|521.66|519.16|0
1745345700000|2025-04-22 18:15:00|525.6|523.1|526.28|523.78|527.68|525.18|523.59|521.09|0
1745346000000|2025-04-22 18:20:00|526.11|523.61|531.11|528.61|533.94|531.44|526.1|523.6|0
1745346300000|2025-04-22 18:25:00|530.94|528.44|531.4|528.9|532.48|529.98|529.41|526.91|0
1745346600000|2025-04-22 18:30:00|531.23|528.73|532.97|530.47|533.94|531.44|530.98|528.48|0
1745346900000|2025-04-22 18:35:00|533.14|530.64|532.37|529.87|536.33|533.83|532.37|529.87|0
1745347200000|2025-04-22 18:40:00|532.87|530.37|535.25|532.75|537.55|535.05|531.93|529.43|0
1745347500000|2025-04-22 18:45:00|535.58|533.08|536.97|534.47|539.38|536.88|535.58|533.08|0
1745347800000|2025-04-22 18:50:00|537.65|535.15|541.18|538.68|541.92|539.42|537.56|535.06|0
1745348100000|2025-04-22 18:55:00|541.35|538.85|540.36|537.86|543.3|540.8|540.36|537.86|0
1745348400000|2025-04-22 19:00:00|540.87|538.37|542.25|539.75|542.65|540.15|538.48|535.98|0
1745348700000|2025-04-22 19:05:00|542.08|539.58|537.98|535.48|543.36|540.86|535.2|532.7|0
1745349000000|2025-04-22 19:10:00|538.23|535.73|534.11|531.61|538.44|535.94|532.78|530.28|0
1745349300000|2025-04-22 19:15:00|534.45|531.95|529.44|526.94|535.5|533|527.06|524.56|0
1745349600000|2025-04-22 19:20:00|529.61|527.11|528.66|526.16|530.11|527.61|523.97|521.47|0
1745349900000|2025-04-22 19:25:00|528.13|525.63|527.73|525.23|531.15|528.65|526.09|523.59|0
1745350200000|2025-04-22 19:30:00|527.46|524.96|528.19|525.69|529.99|527.49|525.28|522.78|0
1745350500000|2025-04-22 19:35:00|527.85|525.35|525.39|522.89|530.39|527.89|524.45|521.95|0
1745350800000|2025-04-22 19:40:00|525.72|523.22|538.11|535.61|540.5|538|524.56|522.06|0
1745351100000|2025-04-22 19:45:00|536.93|534.43|543.95|541.45|545.49|542.99|536.76|534.26|0
1745351400000|2025-04-22 19:50:00|542.43|539.93|541.86|539.36|545.59|543.09|534.35|531.85|0
1745351700000|2025-04-22 19:55:00|543.24|540.74|541.33|538.83|545.78|543.28|538.41|535.91|0
1745352000000|2025-04-22 20:00:00|540.99|538.49|545.8|543.3|551.38|548.88|540.99|538.49|0
1745352300000|2025-04-22 20:05:00|545.12|542.62|544.58|542.08|546.09|543.59|542.44|539.94|0
1745352600000|2025-04-22 20:10:00|544.61|542.11|542.35|539.85|544.84|542.34|541.37|538.87|0
1745352900000|2025-04-22 20:15:00|542.69|540.19|540.67|538.17|544.29|541.79|540.29|537.79|0
1745353200000|2025-04-22 20:20:00|540.51|538.01|543.07|540.57|544.81|542.31|540.51|538.01|0
1745353500000|2025-04-22 20:25:00|542.83|540.33|543.91|541.41|544.08|541.58|542.32|539.82|0
1745353800000|2025-04-22 20:30:00|544.16|541.66|543.73|541.23|546.15|543.65|543.53|541.03|0
1745354100000|2025-04-22 20:35:00|543.78|541.28|545.55|543.05|546.25|543.75|543.16|540.66|0
1745354400000|2025-04-22 20:40:00|545.72|543.22|543.81|541.31|546.06|543.56|542.81|540.31|0
1745354700000|2025-04-22 20:45:00|543.64|541.14|541.07|538.57|543.81|541.31|540.62|538.12|0
1745355000000|2025-04-22 20:50:00|540.9|538.4|541.47|538.97|542.21|539.71|540.53|538.03|0
1745355300000|2025-04-22 20:55:00|541.37|538.87|541.92|539.32|542.94|540.34|541.08|538.48|0
1745355600000|2025-04-22 21:00:00|541.84|539.24|541.84|539.24|542.18|539.58|541.76|539.16|0
1745355900000|2025-04-22 21:05:00|542.08|539.48|542.25|539.65|542.38|539.78|541.71|539.11|0
1745356200000|2025-04-22 21:10:00|542.28|539.68|542.35|539.75|542.8|540.2|542.25|539.65|0
1745356500000|2025-04-22 21:15:00|542.37|539.77|554.23|551.63|554.93|552.33|542.37|539.77|0
1745356800000|2025-04-22 21:20:00|553.55|550.95|567.52|564.92|568|565.4|551.43|548.83|0
1745357100000|2025-04-22 21:25:00|568.03|565.43|587.79|585.19|587.95|585.35|566|563.4|0
1745357400000|2025-04-22 21:30:00|587.95|585.35|590.75|586.07|599.45|594.77|585.19|582.59|0
1745357700000|2025-04-22 21:35:00|590.58|585.9|602.83|597.11|602.93|597.21|587.84|583.16|0
1745358000000|2025-04-22 21:40:00|602.96|597.24|617.13|611.41|617.71|611.99|602.73|597.01|0
1745358300000|2025-04-22 21:45:00|617.58|611.86|609.42|603.7|620.09|614.37|606.75|601.03|0
1745358600000|2025-04-22 21:50:00|609.63|603.91|607.27|601.55|610.68|604.96|607.2|601.48|0
1745358900000|2025-04-22 21:55:00|607.2|601.48|609.38|602.88|609.38|602.88|604.31|597.81|0
1745359200000|2025-04-22 22:00:00|602.98|596.48|608.93|602.43|614.55|608.05|589.3|582.8|0
1745359500000|2025-04-22 22:05:00|608.84|602.34|593.6|587.1|609.11|602.61|593.6|587.1|0
1745359800000|2025-04-22 22:10:00|593.52|587.02|598.54|592.04|598.54|592.04|590.08|583.58|0
1745360100000|2025-04-22 22:15:00|598.01|591.51|597.21|590.71|598.63|592.13|594.39|587.89|0
1745360400000|2025-04-22 22:20:00|596.51|590.01|601.46|594.96|602.25|595.75|594.04|587.54|0
1745360700000|2025-04-22 22:25:00|601.28|594.78|605.71|599.21|605.71|599.21|597.39|590.89|0
1745361000000|2025-04-22 22:30:00|605.89|599.39|600.21|593.71|606.25|599.75|599.86|593.36|0
1745361300000|2025-04-22 22:35:00|600.39|593.89|601.27|594.77|601.36|594.86|596.32|589.82|0
1745361600000|2025-04-22 22:40:00|601.09|594.59|609.14|602.64|609.14|602.64|600.56|594.06|0
1745361900000|2025-04-22 22:45:00|609.06|602.56|610.09|604.89|611.25|606.05|605.83|600.63|0
1745362200000|2025-04-22 22:50:00|610|604.8|615.35|610.15|615.52|610.32|608.85|603.65|0
1745362500000|2025-04-22 22:55:00|615.17|609.97|616.77|611.57|616.77|611.57|611.78|606.58|0
1745362800000|2025-04-22 23:00:00|616.95|611.75|616.95|611.75|620.89|615.69|613.91|608.71|0
1745363100000|2025-04-22 23:05:00|616.5|611.3|619.09|613.89|621.42|616.22|615.34|610.14|0
1745363400000|2025-04-22 23:10:00|619.18|613.98|621.32|616.12|621.95|616.75|618.91|613.71|0
1745363700000|2025-04-22 23:15:00|621.42|616.22|612.83|607.63|621.86|616.66|612.38|607.18|0
1745364000000|2025-04-22 23:20:00|613.01|607.81|611.58|606.38|615.06|609.86|611.05|605.85|0
1745364300000|2025-04-22 23:25:00|611.94|606.74|611.22|606.02|612.65|607.45|609.53|604.33|0
1745364600000|2025-04-22 23:30:00|610.95|605.75|609.98|604.78|611.13|605.93|609.35|604.15|0
1745364900000|2025-04-22 23:35:00|610.15|604.95|609.86|605.96|613|607.8|608.1|602.9|0
1745365200000|2025-04-22 23:40:00|609.94|606.04|610.56|606.66|610.56|606.66|609.32|605.42|0
1745365500000|2025-04-22 23:45:00|610.74|606.84|613.23|609.33|613.32|609.42|608.61|604.71|0
1745365800000|2025-04-22 23:50:00|613.32|609.42|613.41|609.51|614.75|610.85|611.63|607.73|0
1745366100000|2025-04-22 23:55:00|613.23|609.33|613.05|609.15|614.12|610.22|612.87|608.97|0
1745366400000|2025-04-23 00:00:00|613.58|609.68|614.02|610.12|614.2|610.3|611.44|607.54|0
1745366700000|2025-04-23 00:05:00|613.84|609.94|609.66|605.76|614.56|610.66|609.13|605.23|0
1745367000000|2025-04-23 00:10:00|609.92|606.02|609.56|605.66|611.08|607.18|607.35|603.45|0
1745367300000|2025-04-23 00:15:00|609.03|605.13|603.34|599.59|610.19|606.29|600.46|596.71|0
1745367600000|2025-04-23 00:20:00|603.16|599.41|602.09|598.34|604.17|600.42|601.71|597.96|0
1745367900000|2025-04-23 00:25:00|601.82|598.07|597.91|594.16|603.05|599.3|597.6|593.85|0
1745368200000|2025-04-23 00:30:00|598.23|594.48|594.07|590.32|599.3|595.55|593.05|589.3|0
1745368500000|2025-04-23 00:35:00|593.98|590.23|595.53|591.78|596.28|592.53|593.71|589.96|0
1745368800000|2025-04-23 00:40:00|595.71|591.96|592.01|588.26|596.32|592.57|592.01|588.26|0
1745369100000|2025-04-23 00:45:00|592.19|588.44|593.92|590.17|595.95|592.2|591.93|588.18|0
1745369400000|2025-04-23 00:50:00|594.01|590.26|596.63|592.88|597.82|594.07|593.68|589.93|0
1745369700000|2025-04-23 00:55:00|596.81|593.06|598.17|594.42|598.85|595.1|596.29|592.54|0
1745370000000|2025-04-23 01:00:00|598.26|594.51|598.95|595.2|600.15|596.4|595.44|591.69|0
1745370300000|2025-04-23 01:05:00|598.98|595.23|599.77|596.02|599.94|596.19|597.8|594.05|0
1745370600000|2025-04-23 01:10:00|599.67|595.92|601.1|597.35|602.28|598.53|598.97|595.22|0
1745370900000|2025-04-23 01:15:00|601.28|597.53|600.37|596.62|602.36|598.61|599.47|595.72|0
1745371200000|2025-04-23 01:20:00|600.46|596.71|598.67|594.92|602.22|598.47|598.18|594.43|0
1745371500000|2025-04-23 01:25:00|598.6|594.85|598.33|594.58|598.95|595.2|598.02|594.27|0
1745371800000|2025-04-23 01:30:00|598.42|594.67|593.44|589.69|598.6|594.85|593.32|589.57|0
1745372100000|2025-04-23 01:35:00|593.35|589.6|588.04|584.29|593.35|589.6|587.5|583.75|0
1745372400000|2025-04-23 01:40:00|588.13|584.38|587.47|583.72|588.31|584.56|584.76|581.01|0
1745372700000|2025-04-23 01:45:00|587.73|583.98|587.33|583.58|589.66|585.91|586.79|583.04|0
1745373000000|2025-04-23 01:50:00|587.51|583.76|587.15|583.4|588.69|584.94|584.88|581.13|0
1745373300000|2025-04-23 01:55:00|586.89|583.14|587.05|583.3|588.8|585.05|586.43|582.68|0
1745373600000|2025-04-23 02:00:00|587.23|583.48|585.42|581.67|588.32|584.57|584.77|581.02|0
1745373900000|2025-04-23 02:05:00|585.51|581.76|590.15|586.4|590.3|586.55|585.19|581.44|0
1745374200000|2025-04-23 02:10:00|590.06|586.31|590.22|586.47|590.52|586.77|589.12|585.37|0
1745374500000|2025-04-23 02:15:00|590.3|586.55|590.64|586.89|590.8|587.05|589.63|585.88|0
1745374800000|2025-04-23 02:20:00|590.73|586.98|590.2|586.45|590.73|586.98|588.33|584.58|0
1745375100000|2025-04-23 02:25:00|590.18|586.43|591.32|587.57|592.02|588.27|590.09|586.34|0
1745375400000|2025-04-23 02:30:00|591.76|588.01|590.85|587.1|592.15|588.4|590.85|587.1|0
1745375700000|2025-04-23 02:35:00|590.77|587.02|592.63|588.88|593.25|589.5|590.77|587.02|0
1745376000000|2025-04-23 02:40:00|592.72|588.97|595.61|591.86|595.94|592.19|590.49|586.74|0
1745376300000|2025-04-23 02:45:00|595.7|591.95|598.59|594.84|598.9|595.15|595.49|591.74|0
1745376600000|2025-04-23 02:50:00|598.51|594.76|595.41|591.66|598.51|594.76|594.21|590.46|0
1745376900000|2025-04-23 02:55:00|595.24|591.49|595.31|591.56|595.88|592.13|594.72|590.97|0
1745377200000|2025-04-23 03:00:00|595.14|591.39|592.45|588.7|595.2|591.45|591.25|587.5|0
1745377500000|2025-04-23 03:05:00|592.46|588.71|591.51|587.76|592.97|589.22|591.24|587.49|0
1745377800000|2025-04-23 03:10:00|591.45|587.7|591.83|588.08|593.98|590.23|591.24|587.49|0
1745378100000|2025-04-23 03:15:00|591.75|588|592.02|588.27|593.09|589.34|591.37|587.62|0
1745378400000|2025-04-23 03:20:00|591.85|588.1|593.87|590.12|594.31|590.56|591.15|587.4|0
1745378700000|2025-04-23 03:25:00|593.78|590.03|592.8|589.05|594.32|590.57|591.76|588.01|0
1745379000000|2025-04-23 03:30:00|592.53|588.78|593.86|590.11|593.86|590.11|591.42|587.67|0
1745379300000|2025-04-23 03:35:00|593.77|590.02|592.75|589|594.39|590.64|591.94|588.19|0
1745379600000|2025-04-23 03:40:00|592.66|588.91|594.34|590.59|594.88|591.13|592.44|588.69|0
1745379900000|2025-04-23 03:45:00|594.24|590.49|592.35|588.6|594.24|590.49|592.27|588.52|0
1745380200000|2025-04-23 03:50:00|592.27|588.52|595.27|591.52|595.73|591.98|592.27|588.52|0
1745380500000|2025-04-23 03:55:00|595.35|591.6|596.56|592.81|597.11|593.36|595.25|591.5|0
1745380800000|2025-04-23 04:00:00|596.65|592.9|599.19|595.44|601.38|597.63|596.56|592.81|0
1745381100000|2025-04-23 04:05:00|599.01|595.26|599.23|595.48|600.35|596.6|598.02|594.27|0
1745381400000|2025-04-23 04:10:00|599.25|595.5|599.6|595.85|599.75|596|597.8|594.05|0
1745381700000|2025-04-23 04:15:00|599.52|595.77|598.03|594.28|600.11|596.36|597.91|594.16|0
1745382000000|2025-04-23 04:20:00|598|594.25|597.03|593.28|598.47|594.72|596.59|592.84|0
1745382300000|2025-04-23 04:25:00|596.94|593.19|597.69|593.94|597.8|594.05|596.11|592.36|0
1745382600000|2025-04-23 04:30:00|597.61|593.86|599.99|596.24|601.26|597.51|597.52|593.77|0
1745382900000|2025-04-23 04:35:00|599.9|596.15|598.88|595.13|599.9|596.15|598.49|594.74|0
1745383200000|2025-04-23 04:40:00|598.96|595.21|598.73|594.98|599.49|595.74|598.54|594.79|0
1745383500000|2025-04-23 04:45:00|598.52|594.77|598.77|595.02|599.55|595.8|598.06|594.31|0
1745383800000|2025-04-23 04:50:00|598.85|595.1|599.04|595.29|599.53|595.78|598.22|594.47|0
1745384100000|2025-04-23 04:55:00|598.95|595.2|598.9|595.15|599.47|595.72|598.57|594.82|0
1745384400000|2025-04-23 05:00:00|599.07|595.32|596.27|592.52|599.68|595.93|595.96|592.21|0
1745384700000|2025-04-23 05:05:00|596.45|592.7|597.36|593.61|598.04|594.29|595.69|591.94|0
1745385000000|2025-04-23 05:10:00|597.54|593.79|594.25|590.5|597.58|593.83|593.92|590.17|0
1745385300000|2025-04-23 05:15:00|594.35|590.6|592.27|588.52|594.82|591.07|591.76|588.01|0
1745385600000|2025-04-23 05:20:00|592.63|588.88|595.76|592.01|595.98|592.23|592.42|588.67|0
1745385900000|2025-04-23 05:25:00|595.67|591.92|598.54|594.79|598.63|594.88|595.08|591.33|0
1745386200000|2025-04-23 05:30:00|598.46|594.71|599.54|595.79|599.54|595.79|597.12|593.37|0
1745386500000|2025-04-23 05:35:00|599.36|595.61|601.97|598.22|603.18|599.43|598.83|595.08|0
1745386800000|2025-04-23 05:40:00|601.79|598.04|601.78|598.03|602.79|599.04|601.09|597.34|0
1745387100000|2025-04-23 05:45:00|601.85|598.1|601.83|598.08|602.87|599.12|599.18|595.43|0
1745387400000|2025-04-23 05:50:00|601.74|597.99|601.81|598.06|602.83|599.08|600.88|597.13|0
1745387700000|2025-04-23 05:55:00|601.9|598.15|601.48|597.73|602.93|599.18|601.14|597.39|0
1745388000000|2025-04-23 06:00:00|601.3|597.55|600.42|596.67|601.95|598.2|600.06|596.31|0
1745388300000|2025-04-23 06:05:00|600.45|596.7|600.28|596.53|600.72|596.97|598.8|595.05|0
1745388600000|2025-04-23 06:10:00|600.19|596.44|601.59|597.84|602.47|598.72|599.93|596.18|0
1745388900000|2025-04-23 06:15:00|601.49|597.74|601.6|597.85|602.39|598.64|600.01|596.26|0
1745389200000|2025-04-23 06:20:00|601.51|597.76|604.08|600.33|604.9|601.15|601.07|597.32|0
1745389500000|2025-04-23 06:25:00|604.19|600.44|603.84|600.09|606.07|602.32|603.15|599.4|0
1745389800000|2025-04-23 06:30:00|603.66|599.91|602.15|598.4|604.25|600.5|601.74|597.99|0
1745390100000|2025-04-23 06:35:00|601.97|598.22|599.47|595.72|603.02|599.27|599|595.25|0
1745390400000|2025-04-23 06:40:00|599.38|595.63|600.75|597|603.21|599.46|598.87|595.12|0
1745390700000|2025-04-23 06:45:00|600.65|596.9|602.06|598.31|602.06|598.31|599.94|596.19|0
1745391000000|2025-04-23 06:50:00|601.98|598.23|600.76|597.01|602.59|598.84|600.76|597.01|0
1745391300000|2025-04-23 06:55:00|600.85|597.1|600.4|596.65|603.25|599.5|600.22|596.47|0
1745391600000|2025-04-23 07:00:00|599.78|596.03|600.63|596.88|604.55|600.8|599.13|595.38|0
1745391900000|2025-04-23 07:05:00|600.22|596.47|596.87|593.12|600.86|597.11|595.89|592.14|0
1745392200000|2025-04-23 07:10:00|596.7|592.95|599.73|595.98|600.88|597.13|594.33|590.58|0
1745392500000|2025-04-23 07:15:00|599.7|595.95|602.73|598.98|603.77|600.02|599.7|595.95|0
1745392800000|2025-04-23 07:20:00|602.7|598.95|598.52|594.77|604.59|600.84|597.65|593.9|0
1745393100000|2025-04-23 07:25:00|598.62|594.87|600.76|597.01|600.88|597.13|596.92|593.17|0
1745393400000|2025-04-23 07:30:00|600.49|596.74|604.3|600.55|604.99|601.24|599.62|595.87|0
1745393700000|2025-04-23 07:35:00|604.37|600.62|604.17|600.42|604.73|600.98|602.85|599.1|0
1745394000000|2025-04-23 07:40:00|604.35|600.6|605.5|601.75|605.84|602.09|603.65|599.9|0
1745394300000|2025-04-23 07:45:00|605.75|602|606.33|602.58|606.96|603.21|603.73|599.98|0
1745394600000|2025-04-23 07:50:00|606.77|603.02|608.82|605.07|609.29|605.54|605.72|601.97|0
1745394900000|2025-04-23 07:55:00|609|605.25|609.54|605.79|610.02|606.27|608.39|604.64|0
1745395200000|2025-04-23 08:00:00|609.72|605.97|610.65|606.9|611.41|607.66|608.01|604.26|0
1745395500000|2025-04-23 08:05:00|610.74|606.99|610.83|607.08|611.51|607.76|609.39|605.64|0
1745395800000|2025-04-23 08:10:00|610.65|606.9|615.08|611.33|615.08|611.33|610.55|606.8|0
1745396100000|2025-04-23 08:15:00|615.16|611.41|614.71|610.96|615.92|612.17|614.08|610.33|0
1745396400000|2025-04-23 08:20:00|614.89|611.14|614.48|610.73|615.13|611.38|613.83|610.08|0
1745396700000|2025-04-23 08:25:00|614.38|610.63|614.47|610.72|615.26|611.51|613.1|609.35|0
1745397000000|2025-04-23 08:30:00|614.56|610.81|617.44|613.69|618.7|614.95|613.77|610.02|0
1745397300000|2025-04-23 08:35:00|617.26|613.51|620.46|616.71|620.46|616.71|616.97|613.22|0
1745397600000|2025-04-23 08:40:00|620.64|616.89|621.28|617.53|622.4|618.65|619.85|616.1|0
1745397900000|2025-04-23 08:45:00|621.19|617.44|622.61|618.86|622.97|619.22|620.18|616.43|0
1745398200000|2025-04-23 08:50:00|622.68|618.93|619.46|615.71|623.99|620.24|619.46|615.71|0
1745398500000|2025-04-23 08:55:00|619.28|615.53|617.72|613.97|620.43|616.68|616.02|612.27|0
1745398800000|2025-04-23 09:00:00|618.71|614.96|619.87|616.12|619.97|616.22|618.35|614.6|0
1745399100000|2025-04-23 09:05:00|619.69|615.94|621.42|617.67|621.89|618.14|618.9|615.15|0
1745399400000|2025-04-23 09:10:00|621.69|617.94|621.25|617.5|621.7|617.95|620.5|616.75|0
1745399700000|2025-04-23 09:15:00|621.16|617.41|619.82|616.07|622.42|618.67|619.82|616.07|0
1745400000000|2025-04-23 09:20:00|619.9|616.15|620.26|616.51|621.01|617.26|619.54|615.79|0
1745400300000|2025-04-23 09:25:00|620.44|616.69|617.41|614.91|621.05|617.3|616.98|614.48|0
1745400600000|2025-04-23 09:30:00|617.59|615.09|615.53|613.03|617.77|615.27|615.02|612.52|0
1745400900000|2025-04-23 09:35:00|615.61|613.11|616.13|613.63|616.72|614.22|615.4|612.9|0
1745401200000|2025-04-23 09:40:00|616.22|613.72|612.77|610.27|617.51|615.01|612.77|610.27|0
1745401500000|2025-04-23 09:45:00|613.04|610.54|616.23|613.73|617.07|614.57|612.69|610.19|0
1745401800000|2025-04-23 09:50:00|616.26|613.76|615.4|612.9|616.6|614.1|613.7|611.2|0
1745402100000|2025-04-23 09:55:00|615.21|612.71|619.51|617.01|619.92|617.42|614.77|612.27|0
1745402400000|2025-04-23 10:00:00|619.41|616.91|619.19|616.69|620.08|617.58|617.75|615.25|0
1745402700000|2025-04-23 10:05:00|619.1|616.6|619.79|617.29|621.6|619.1|619.1|616.6|0
1745403000000|2025-04-23 10:10:00|619.6|617.1|619.23|616.73|620.68|618.18|619.13|616.63|0
1745403300000|2025-04-23 10:15:00|619.14|616.64|621.35|618.85|622.4|619.9|619.05|616.55|0
1745403600000|2025-04-23 10:20:00|621.63|619.13|623.03|620.53|623.68|621.18|618.64|616.14|0
1745403900000|2025-04-23 10:25:00|623.21|620.71|624.71|622.21|624.91|622.41|622.37|619.87|0
1745404200000|2025-04-23 10:30:00|624.61|622.11|625.22|622.72|625.81|623.31|622.76|620.26|0
1745404500000|2025-04-23 10:35:00|624.86|622.36|626.15|623.65|627.45|624.95|624.67|622.17|0
1745404800000|2025-04-23 10:40:00|626.05|623.55|629.64|627.14|629.94|627.44|625.97|623.47|0
1745405100000|2025-04-23 10:45:00|629.82|627.32|632.81|630.31|633.91|631.41|629.82|627.32|0
1745405400000|2025-04-23 10:50:00|632.45|629.95|633.91|631.41|634.14|631.64|631.59|629.09|0
1745405700000|2025-04-23 10:55:00|633.73|631.23|633.37|630.87|635.69|633.19|633.37|630.87|0
1745406000000|2025-04-23 11:00:00|633.09|630.59|638.16|635.66|638.17|635.67|633.09|630.59|0
1745406300000|2025-04-23 11:05:00|637.97|635.47|634.09|631.59|638.36|635.86|633.29|630.79|0
1745406600000|2025-04-23 11:10:00|634.18|631.68|635.3|632.8|638.58|636.08|633.39|630.89|0
1745406900000|2025-04-23 11:15:00|635.67|633.17|635.16|632.66|636.61|634.11|634.53|632.03|0
1745407200000|2025-04-23 11:20:00|634.97|632.47|630.12|627.62|635.7|633.2|630.12|627.62|0
1745407500000|2025-04-23 11:25:00|630.84|628.34|626.88|624.38|631.23|628.73|626.88|624.38|0
1745407800000|2025-04-23 11:30:00|626.7|624.2|625.39|622.89|627.96|625.46|624.1|621.6|0
1745408100000|2025-04-23 11:35:00|625.66|623.16|628.21|625.71|628.34|625.84|625|622.5|0
1745408400000|2025-04-23 11:40:00|628.12|625.62|624.6|622.1|629.76|627.26|624.6|622.1|0
1745408700000|2025-04-23 11:45:00|624.78|622.28|625.31|622.81|628.44|625.94|624.78|622.28|0
1745409000000|2025-04-23 11:50:00|625.21|622.71|623.9|621.4|626.06|623.56|623.72|621.22|0
1745409300000|2025-04-23 11:55:00|624.17|621.67|622.13|619.63|626.46|623.96|621.77|619.27|0
1745409600000|2025-04-23 12:00:00|622.86|620.36|624.48|621.98|624.63|622.13|621.91|619.41|0
1745409900000|2025-04-23 12:05:00|624.74|622.24|623.26|620.76|627.68|625.18|621.46|618.96|0
1745410200000|2025-04-23 12:10:00|623.44|620.94|627.12|624.62|627.38|624.88|623.36|620.86|0
1745410500000|2025-04-23 12:15:00|627.48|624.98|628.63|626.13|629.32|626.82|626.72|624.22|0
1745410800000|2025-04-23 12:20:00|628.82|626.32|627.39|624.89|629.57|627.07|627.39|624.89|0
1745411100000|2025-04-23 12:25:00|626.96|624.46|627.59|625.09|628.98|626.48|626.92|624.42|0
1745411400000|2025-04-23 12:30:00|627.51|625.01|633.4|630.9|633.67|631.17|626.48|623.98|0
1745411700000|2025-04-23 12:35:00|633.28|630.78|635.26|632.76|635.88|633.38|632.63|630.13|0
1745412000000|2025-04-23 12:40:00|635.08|632.58|635.49|632.99|636.18|633.68|634.56|632.06|0
1745412300000|2025-04-23 12:45:00|635.67|633.17|636.81|634.31|636.81|634.31|634.64|632.14|0
1745412600000|2025-04-23 12:50:00|637.08|634.58|636.25|633.75|637.94|635.44|635.4|632.9|0
1745412900000|2025-04-23 12:55:00|636.07|633.57|639.59|637.09|640.36|637.86|635.7|633.2|0
1745413200000|2025-04-23 13:00:00|640.05|637.55|636.91|634.41|640.05|637.55|636.91|634.41|0
1745413500000|2025-04-23 13:05:00|636.72|634.22|629.5|627|637.16|634.66|626.5|624|0
1745413800000|2025-04-23 13:10:00|629.87|627.37|630|627.4|631.7|629.2|628.88|626.38|0
1745414100000|2025-04-23 13:15:00|630.08|627.48|635.08|632.48|635.45|632.85|630.08|627.48|0
1745414400000|2025-04-23 13:20:00|635.26|632.66|637.99|635.39|638.36|635.76|635.08|632.48|0
1745414700000|2025-04-23 13:25:00|638.72|636.12|636.17|633.57|638.9|636.3|634.53|631.93|0
1745415000000|2025-04-23 13:30:00|635.9|633.4|640.04|637.54|643.53|641.03|633.08|630.58|0
1745415300000|2025-04-23 13:35:00|640.77|638.27|647.92|644.17|666.74|664.24|628.4|625.9|0
1745415600000|2025-04-23 13:40:00|643.34|639.59|655.98|652.23|660.54|656.79|642.06|638.31|0
1745415900000|2025-04-23 13:45:00|654.16|650.41|665.66|661.41|667.81|663.56|652.01|648.26|0
1745416200000|2025-04-23 13:50:00|666.77|662.52|656.43|652.18|672.27|668.02|655.29|651.04|0
1745416500000|2025-04-23 13:55:00|656.89|652.64|660.68|656.43|660.9|656.65|651.08|646.83|0
1745416800000|2025-04-23 14:00:00|664.84|660.59|661.84|657.59|670.76|666.51|644.3|640.05|0
1745417100000|2025-04-23 14:05:00|661.38|657.13|662.03|657.78|664.36|660.11|654.71|650.46|0
1745417400000|2025-04-23 14:10:00|661.84|657.59|658.65|654.4|666.69|662.44|655.5|651.25|0
1745417700000|2025-04-23 14:15:00|658.83|654.58|648.47|644.22|658.83|654.58|641.39|637.14|0
1745418000000|2025-04-23 14:20:00|649.29|645.04|655.12|650.87|656.25|652|640.09|635.84|0
1745418300000|2025-04-23 14:25:00|654.94|650.69|662.45|658.2|664.76|660.51|654.37|650.12|0
1745418600000|2025-04-23 14:30:00|661.9|657.65|668.6|664.35|670.73|666.48|661.9|657.65|0
1745418900000|2025-04-23 14:35:00|669.16|664.91|668.64|665.14|672.92|668.67|665.16|661.66|0
1745419200000|2025-04-23 14:40:00|668.18|664.68|666.12|662.62|670.42|666.92|660.09|656.59|0
1745419500000|2025-04-23 14:45:00|666.77|663.27|661.53|658.03|669.89|666.39|661.53|658.03|0
1745419800000|2025-04-23 14:50:00|661.9|658.4|656.81|653.31|661.9|658.4|655.8|652.3|0
1745420100000|2025-04-23 14:55:00|657|653.5|653.82|650.32|657.7|654.2|651.7|648.2|0
1745420400000|2025-04-23 15:00:00|654|650.5|656.44|652.94|658.74|655.24|640.68|637.18|0
1745420700000|2025-04-23 15:05:00|656.35|652.85|653.71|650.21|659.7|656.2|653.71|650.21|0
1745421000000|2025-04-23 15:10:00|653.61|650.11|652.4|648.9|653.61|650.11|648.93|645.43|0
1745421300000|2025-04-23 15:15:00|652.21|648.71|642.82|639.32|652.72|649.22|642.27|638.77|0
1745421600000|2025-04-23 15:20:00|642.64|639.14|635.31|631.81|661.44|657.94|626.36|622.86|0
1745421900000|2025-04-23 15:25:00|634.77|631.27|625.56|622.06|636.57|633.07|619.66|616.16|0
1745422200000|2025-04-23 15:30:00|625.74|622.24|625.81|622.31|629.53|626.03|614.64|611.14|0
1745422500000|2025-04-23 15:35:00|625.63|622.13|628.38|624.88|628.56|625.06|618.95|615.45|0
1745422800000|2025-04-23 15:40:00|628.92|625.42|620.19|616.69|631.15|627.65|619.65|616.15|0
1745423100000|2025-04-23 15:45:00|620.01|616.51|608.04|604.54|623.11|619.61|608.04|604.54|0
1745423400000|2025-04-23 15:50:00|609.29|605.79|611.44|607.94|613.45|609.95|604.03|600.53|0
1745423700000|2025-04-23 15:55:00|611.62|608.12|617.15|613.65|619.77|616.27|611.62|608.12|0
1745424000000|2025-04-23 16:00:00|616.8|613.3|615.39|611.89|618.34|614.84|610.02|606.52|0
1745424300000|2025-04-23 16:05:00|615.03|611.53|607.16|604.66|617.34|613.84|606.48|603.98|0
1745424600000|2025-04-23 16:10:00|607.34|604.84|608.42|605.92|613.48|610.98|604.45|601.95|0
1745424900000|2025-04-23 16:15:00|608.24|605.74|599.67|597.17|609.73|607.23|599.49|596.99|0
1745425200000|2025-04-23 16:20:00|599.31|596.81|598.68|596.18|601.23|598.73|596.19|593.69|0
1745425500000|2025-04-23 16:25:00|598.86|596.36|610.44|607.94|610.64|608.14|593.69|591.19|0
1745425800000|2025-04-23 16:30:00|609.73|607.23|610.38|607.88|613.07|610.57|607.91|605.41|0
1745426100000|2025-04-23 16:35:00|610.92|608.42|617.06|614.56|618.21|615.71|609.77|607.27|0
1745426400000|2025-04-23 16:40:00|616.61|614.11|616.26|613.76|618.41|615.91|612.48|609.98|0
1745426700000|2025-04-23 16:45:00|616.08|613.58|607.21|604.71|617.72|615.22|604.49|601.99|0
1745427000000|2025-04-23 16:50:00|607.12|604.62|613.98|611.48|614.74|612.24|605.92|603.42|0
1745427300000|2025-04-23 16:55:00|614.07|611.57|622.01|619.51|624.05|621.55|612.01|609.51|0
1745427600000|2025-04-23 17:00:00|622.27|619.77|623.25|620.75|624.82|622.32|609.56|607.06|0
1745427900000|2025-04-23 17:05:00|623.43|620.93|626.42|623.92|629.12|626.62|621.85|619.35|0
1745428200000|2025-04-23 17:10:00|627.15|624.65|627.08|624.58|628.13|625.63|624.11|621.61|0
1745428500000|2025-04-23 17:15:00|626.9|624.4|627.32|624.82|629.64|627.14|625.34|622.84|0
1745428800000|2025-04-23 17:20:00|627.5|625|627.11|624.61|629.25|626.75|623.95|621.45|0
1745429100000|2025-04-23 17:25:00|627.02|624.52|620.79|618.29|630.4|627.9|620.61|618.11|0
1745429400000|2025-04-23 17:30:00|621.51|619.01|615.64|613.14|625.38|622.88|615.22|612.72|0
1745429700000|2025-04-23 17:35:00|616|613.5|611.38|608.88|618.61|616.11|605.76|603.26|0
1745430000000|2025-04-23 17:40:00|611.73|609.23|616.61|614.11|617.15|614.65|607.92|605.42|0
1745430300000|2025-04-23 17:45:00|616.43|613.93|612.97|610.47|617.15|614.65|610.29|607.79|0
1745430600000|2025-04-23 17:50:00|612.61|610.11|621.25|618.75|622.68|620.18|610.76|608.26|0
1745430900000|2025-04-23 17:55:00|621.52|619.02|621.74|619.24|626.13|623.63|620.31|617.81|0
1745431200000|2025-04-23 18:00:00|621.47|618.97|618.88|616.38|624.75|622.25|612.48|609.98|0
1745431500000|2025-04-23 18:05:00|619.15|616.65|618.59|616.09|621.08|618.58|615.65|613.15|0
1745431800000|2025-04-23 18:10:00|618.77|616.27|618.79|616.29|624.78|622.28|614.08|611.58|0
1745432100000|2025-04-23 18:15:00|619.64|617.14|619.21|616.71|625.29|622.79|617.41|614.91|0
1745432400000|2025-04-23 18:20:00|618.67|616.17|616.34|613.84|625.31|622.81|613.5|611|0
1745432700000|2025-04-23 18:25:00|615.88|613.38|609.24|606.74|615.95|613.45|607.15|604.65|0
1745433000000|2025-04-23 18:30:00|609.54|607.04|612.23|609.73|617.7|615.2|609.2|606.7|0
1745433300000|2025-04-23 18:35:00|612.26|609.76|612.43|609.93|613.93|611.43|609.66|607.16|0
1745433600000|2025-04-23 18:40:00|612.91|610.41|605.66|603.16|613.09|610.59|605.39|602.89|0
1745433900000|2025-04-23 18:45:00|605.55|603.05|610.21|607.71|611.03|608.53|604.1|601.6|0
1745434200000|2025-04-23 18:50:00|610.11|607.61|606.26|603.76|610.74|608.24|604.7|602.2|0
1745434500000|2025-04-23 18:55:00|606.67|604.17|607.05|604.55|614.67|612.17|604.98|602.48|0
1745434800000|2025-04-23 19:00:00|607.08|604.58|600.37|597.87|612.26|609.76|598.52|596.02|0
1745435100000|2025-04-23 19:05:00|600.72|598.22|602.7|600.2|606.68|604.18|600.43|597.93|0
1745435400000|2025-04-23 19:10:00|602.26|599.76|603.22|600.72|607.02|604.52|601.01|598.51|0
1745435700000|2025-04-23 19:15:00|602.11|599.61|599.22|596.72|603.03|600.53|597.57|595.07|0
1745436000000|2025-04-23 19:20:00|598.74|596.24|593.38|590.88|600.07|597.57|593.38|590.88|0
1745436300000|2025-04-23 19:25:00|593.56|591.06|596.85|594.35|601.39|598.89|591.97|589.47|0
1745436600000|2025-04-23 19:30:00|597.11|594.61|598.59|596.09|604.31|601.81|595.35|592.85|0
1745436900000|2025-04-23 19:35:00|598.92|596.42|593.58|591.08|599.46|596.96|590.84|588.34|0
1745437200000|2025-04-23 19:40:00|593.65|591.15|596.45|593.95|599.48|596.98|591.82|589.32|0
1745437500000|2025-04-23 19:45:00|596|593.5|599.56|597.06|600.27|597.77|590.45|587.95|0
1745437800000|2025-04-23 19:50:00|599.37|596.87|609.59|607.09|611.04|608.54|599.37|596.87|0
1745438100000|2025-04-23 19:55:00|608.72|606.22|596.82|594.32|610.13|607.63|596.82|594.32|0
1745438400000|2025-04-23 20:00:00|596.04|593.54|598.29|595.79|600.2|597.7|596.04|593.54|0
1745438700000|2025-04-23 20:05:00|597.93|595.43|602.68|600.18|603.14|600.64|596.98|594.48|0
1745439000000|2025-04-23 20:10:00|603.21|600.71|599.51|597.01|605.1|602.6|598.98|596.48|0
1745439300000|2025-04-23 20:15:00|599.33|596.83|609.5|607|613.28|610.78|599.1|596.6|0
1745439600000|2025-04-23 20:20:00|609.86|607.36|614.06|611.56|618.54|616.04|609.49|606.99|0
1745439900000|2025-04-23 20:25:00|614.24|611.74|616.08|613.58|622.21|619.71|611.94|609.44|0
1745440200000|2025-04-23 20:30:00|615.54|613.04|616.7|614.2|618.87|616.37|613.89|611.39|0
1745440500000|2025-04-23 20:35:00|616.88|614.38|613.59|611.09|617.36|614.86|613.4|610.9|0
1745440800000|2025-04-23 20:40:00|613.76|611.26|609|606.5|614.07|611.57|609|606.5|0
1745441100000|2025-04-23 20:45:00|608.79|606.29|609.42|606.92|612.21|609.71|608.76|606.26|0
1745441400000|2025-04-23 20:50:00|610.25|607.75|612.85|610.35|612.85|610.35|609.42|606.92|0
1745441700000|2025-04-23 20:55:00|612.9|610.3|608.59|605.99|612.9|610.3|608.41|605.81|0
1745442000000|2025-04-23 21:00:00|608.8|606.2|610.46|607.86|610.46|607.86|608.51|605.91|0
1745442300000|2025-04-23 21:05:00|611.18|608.58|610.72|608.12|612.09|609.49|609.99|607.39|0
1745442600000|2025-04-23 21:10:00|611.57|608.97|612.46|609.86|613.45|610.85|611.27|608.67|0
1745442900000|2025-04-23 21:15:00|612.49|609.89|612.29|609.69|612.56|609.96|610.58|607.98|0
1745443200000|2025-04-23 21:20:00|612.49|609.89|611.99|609.39|613.77|611.17|610.64|608.04|0
1745443500000|2025-04-23 21:25:00|611.5|608.9|609.65|607.05|611.62|609.02|609.65|607.05|0
1745443800000|2025-04-23 21:30:00|610.08|607.48|608.5|605.9|610.14|607.54|607.65|605.05|0
1745444100000|2025-04-23 21:35:00|608.47|605.87|606.66|604.06|608.7|606.1|606.66|604.06|0
1745444400000|2025-04-23 21:40:00|607.05|604.45|604.79|602.19|608.3|605.7|604.79|602.19|0
1745444700000|2025-04-23 21:45:00|604.82|602.22|600.44|597.84|604.82|602.22|599.21|596.61|0
1745445000000|2025-04-23 21:50:00|600.41|597.81|600.9|598.3|604.19|601.59|600.37|597.77|0
1745445300000|2025-04-23 21:55:00|600.82|598.22|602.65|600.05|602.65|600.05|598.91|596.31|0
1745445600000|2025-04-23 22:00:00|602.88|600.28|595.37|592.77|607.75|605.15|594.66|592.06|0
1745445900000|2025-04-23 22:05:00|595.46|592.86|591.82|589.22|598.03|595.43|591.64|589.04|0
1745446200000|2025-04-23 22:10:00|592.27|589.67|591.91|589.31|595.98|593.38|591.91|589.31|0
1745446500000|2025-04-23 22:15:00|591.99|589.39|595.09|592.49|596.34|593.74|590.85|588.25|0
1745446800000|2025-04-23 22:20:00|595.27|592.67|594.2|591.6|596.24|593.64|594.03|591.43|0
1745447100000|2025-04-23 22:25:00|594.29|591.69|596.86|594.26|597.04|594.44|593.93|591.33|0
1745447400000|2025-04-23 22:30:00|597.04|594.44|599.79|597.19|599.88|597.28|595.7|593.1|0
1745447700000|2025-04-23 22:35:00|599.7|597.1|602.19|599.59|602.91|600.31|599.52|596.92|0
1745448000000|2025-04-23 22:40:00|602.1|599.5|601.92|599.32|605.05|602.45|601.84|599.24|0
1745448300000|2025-04-23 22:45:00|601.83|599.23|602.19|599.59|603.16|600.56|600.23|597.63|0
1745448600000|2025-04-23 22:50:00|601.91|599.31|602.8|600.2|602.8|600.2|600.49|597.89|0
1745448900000|2025-04-23 22:55:00|602.9|600.3|603.33|600.73|604.32|601.72|602.62|600.02|0
1745449200000|2025-04-23 23:00:00|602|599.4|604.14|601.54|605.39|602.79|601.73|599.13|0
1745449500000|2025-04-23 23:05:00|604.5|601.9|604.67|602.07|606.1|603.5|604.22|601.62|0
1745449800000|2025-04-23 23:10:00|604.58|601.98|605.74|603.14|606.9|604.3|603.24|600.64|0
1745450100000|2025-04-23 23:15:00|605.65|603.05|604.84|602.24|606|603.4|604.49|601.89|0
1745450400000|2025-04-23 23:20:00|604.93|602.33|608.24|605.64|608.86|606.26|604.93|602.33|0
1745450700000|2025-04-23 23:25:00|607.96|605.36|606.27|603.67|610.39|607.79|605.99|603.39|0
1745451000000|2025-04-23 23:30:00|606.17|603.57|603.31|600.71|606.17|603.57|602.6|600|0
1745451300000|2025-04-23 23:35:00|603.49|600.89|603.31|600.71|603.58|600.98|601.89|599.29|0
1745451600000|2025-04-23 23:40:00|603.4|600.8|605.36|602.76|606.08|603.48|603.05|600.45|0
1745451900000|2025-04-23 23:45:00|605.27|602.67|605.9|603.3|606.61|604.01|605.09|602.49|0
1745452200000|2025-04-23 23:50:00|605.98|603.38|608.12|605.52|608.3|605.7|605.9|603.3|0
1745452500000|2025-04-23 23:55:00|607.77|605.17|607.14|604.54|609.47|606.87|607.14|604.54|0
1745452800000|2025-04-24 00:00:00|607.5|604.9|610.9|608.3|611.52|608.92|604.82|602.22|0
1745453100000|2025-04-24 00:05:00|610.54|607.94|612.15|609.55|612.87|610.27|608.39|605.79|0
1745453400000|2025-04-24 00:10:00|612.06|609.46|610.18|607.58|613.59|610.99|609.01|606.41|0
1745453700000|2025-04-24 00:15:00|609.9|607.3|611.99|609.49|613.09|610.59|608.67|606.17|0
1745454000000|2025-04-24 00:20:00|612.09|609.59|608.95|606.45|612.27|609.77|608.57|606.07|0
1745454300000|2025-04-24 00:25:00|609.04|606.54|607.79|605.29|609.44|606.94|606.87|604.37|0
1745454600000|2025-04-24 00:30:00|607.7|605.2|607.24|604.74|609.06|606.56|606.71|604.21|0
1745454900000|2025-04-24 00:35:00|606.89|604.39|608.3|605.8|609.11|606.61|606.11|603.61|0
1745455200000|2025-04-24 00:40:00|608.21|605.71|608.68|606.18|610.36|607.86|607.36|604.86|0
1745455500000|2025-04-24 00:45:00|608.86|606.36|607.12|604.62|609.26|606.76|606.84|604.34|0
1745455800000|2025-04-24 00:50:00|607.48|604.98|607.03|604.53|608.63|606.13|606.73|604.23|0
1745456100000|2025-04-24 00:55:00|606.85|604.35|607.42|604.92|608.19|605.69|606.05|603.55|0
1745456400000|2025-04-24 01:00:00|607.87|605.37|605.63|603.13|609.2|606.7|604.79|602.29|0
1745456700000|2025-04-24 01:05:00|605.81|603.31|607.95|605.45|608.28|605.78|603.86|601.36|0
1745457000000|2025-04-24 01:10:00|608.04|605.54|607|604.5|608.59|606.09|606.67|604.17|0
1745457300000|2025-04-24 01:15:00|606.91|604.41|604.04|601.54|607.29|604.79|603.85|601.35|0
1745457600000|2025-04-24 01:20:00|604.14|601.64|602.51|600.01|605.03|602.53|602.51|600.01|0
1745457900000|2025-04-24 01:25:00|601.97|599.47|604.63|602.13|604.84|602.34|601.44|598.94|0
1745458200000|2025-04-24 01:30:00|604.72|602.22|604.51|602.01|605.02|602.52|603.48|600.98|0
1745458500000|2025-04-24 01:35:00|604.32|601.82|607.07|604.57|608.08|605.58|604.23|601.73|0
1745458800000|2025-04-24 01:40:00|607.04|604.54|603.31|600.81|607.04|604.54|603.13|600.63|0
1745459100000|2025-04-24 01:45:00|603.21|600.71|604.63|602.13|606.14|603.64|603.18|600.68|0
1745459400000|2025-04-24 01:50:00|604.97|602.47|600.83|598.33|604.97|602.47|600.38|597.88|0
1745459700000|2025-04-24 01:55:00|600.65|598.15|597.98|595.48|601.42|598.92|597.8|595.3|0
1745460000000|2025-04-24 02:00:00|597.71|595.21|600.22|597.72|600.31|597.81|597.23|594.73|0
1745460300000|2025-04-24 02:05:00|600.48|597.98|600.19|597.69|600.58|598.08|599.41|596.91|0
1745460600000|2025-04-24 02:10:00|600.01|597.51|599.66|597.16|600.83|598.33|598.98|596.48|0
1745460900000|2025-04-24 02:15:00|599.74|597.24|599.19|596.69|600.98|598.48|597.24|594.74|0
1745461200000|2025-04-24 02:20:00|598.84|596.34|601.35|598.85|601.86|599.36|598.84|596.34|0
1745461500000|2025-04-24 02:25:00|601.86|599.36|601.61|599.11|601.86|599.36|600.6|598.1|0
1745461800000|2025-04-24 02:30:00|601.4|598.9|596.32|593.82|602.37|599.87|596.32|593.82|0
1745462100000|2025-04-24 02:35:00|596.73|594.23|595.78|593.28|596.73|594.23|594.83|592.33|0
1745462400000|2025-04-24 02:40:00|595.62|593.12|595.77|593.27|597.07|594.57|595.32|592.82|0
1745462700000|2025-04-24 02:45:00|595.95|593.45|594.55|592.05|595.95|593.45|594.46|591.96|0
1745463000000|2025-04-24 02:50:00|594.45|591.95|594.35|591.85|595.23|592.73|593.1|590.6|0
1745463300000|2025-04-24 02:55:00|594.42|591.92|593.75|591.25|594.89|592.39|593.36|590.86|0
1745463600000|2025-04-24 03:00:00|593.88|591.38|593.12|590.62|594.6|592.1|592.43|589.93|0
1745463900000|2025-04-24 03:05:00|593.31|590.81|593.66|591.16|594.2|591.7|592.44|589.94|0
1745464200000|2025-04-24 03:10:00|593.93|591.43|592.67|590.17|593.93|591.43|592.11|589.61|0
1745464500000|2025-04-24 03:15:00|592.6|590.1|592.73|590.23|593.89|591.39|592.3|589.8|0
1745464800000|2025-04-24 03:20:00|592.89|590.39|592.03|589.53|593.2|590.7|591.06|588.56|0
1745465100000|2025-04-24 03:25:00|591.88|589.38|592.23|589.73|592.4|589.9|591.48|588.98|0
1745465400000|2025-04-24 03:30:00|592.25|589.75|592.05|589.55|592.61|590.11|591.64|589.14|0
1745465700000|2025-04-24 03:35:00|591.94|589.44|594.02|591.52|595.04|592.54|591.15|588.65|0
1745466000000|2025-04-24 03:40:00|593.54|591.04|594.18|591.68|594.91|592.41|593.54|591.04|0
1745466300000|2025-04-24 03:45:00|594.51|592.01|594.94|592.44|595.34|592.84|594.27|591.77|0
1745466600000|2025-04-24 03:50:00|594.8|592.3|594.69|592.19|594.98|592.48|593.75|591.25|0
1745466900000|2025-04-24 03:55:00|594.67|592.17|594.55|592.05|595.22|592.72|594.1|591.6|0
1745467200000|2025-04-24 04:00:00|594.59|592.09|594.81|592.31|595.78|593.28|593.53|591.03|0
1745467500000|2025-04-24 04:05:00|594.8|592.3|593.27|590.77|595.21|592.71|592.87|590.37|0
1745467800000|2025-04-24 04:10:00|593.32|590.82|591.67|589.17|593.41|590.91|591.32|588.82|0
1745468100000|2025-04-24 04:15:00|591.66|589.16|591.04|588.54|592.16|589.66|588.96|586.46|0
1745468400000|2025-04-24 04:20:00|590.99|588.49|592.5|590|593.81|591.31|590.89|588.39|0
1745468700000|2025-04-24 04:25:00|592.68|590.18|591.33|588.83|593.38|590.88|590.96|588.46|0
1745469000000|2025-04-24 04:30:00|591.24|588.74|591.81|589.31|592.27|589.77|587.72|585.22|0
1745469300000|2025-04-24 04:35:00|591.89|589.39|593.21|590.71|593.32|590.82|591.52|589.02|0
1745469600000|2025-04-24 04:40:00|593.29|590.79|596.51|594.01|596.86|594.36|593.18|590.68|0
1745469900000|2025-04-24 04:45:00|596.59|594.09|596.02|593.52|597.04|594.54|595.57|593.07|0
1745470200000|2025-04-24 04:50:00|596.08|593.58|595.06|592.56|596.08|593.58|594.63|592.13|0
1745470500000|2025-04-24 04:55:00|595.05|592.55|595.82|593.32|595.86|593.36|594.83|592.33|0
1745470800000|2025-04-24 05:00:00|595.9|593.4|596|593.5|596.6|594.1|594.53|592.03|0
1745471100000|2025-04-24 05:05:00|596.29|593.79|597.06|594.56|598.45|595.95|595.61|593.11|0
1745471400000|2025-04-24 05:10:00|596.97|594.47|596.54|594.04|597.98|595.48|596.27|593.77|0
1745471700000|2025-04-24 05:15:00|596.51|594.01|594.96|592.46|597.62|595.12|593.66|591.16|0
1745472000000|2025-04-24 05:20:00|595.22|592.72|593.26|590.76|595.31|592.81|592.54|590.04|0
1745472300000|2025-04-24 05:25:00|593.08|590.58|592.36|589.86|593.1|590.6|591.99|589.49|0
1745472600000|2025-04-24 05:30:00|591.74|589.24|593.43|590.93|594.17|591.67|591.41|588.91|0
1745472900000|2025-04-24 05:35:00|593.73|591.23|595.33|592.83|595.61|593.11|593.41|590.91|0
1745473200000|2025-04-24 05:40:00|595.25|592.75|593.54|591.04|596.32|593.82|592.08|589.58|0
1745473500000|2025-04-24 05:45:00|593.72|591.22|594.52|592.02|596.43|593.93|593.18|590.68|0
1745473800000|2025-04-24 05:50:00|594.34|591.84|589.49|586.99|594.4|591.9|588.06|585.56|0
1745474100000|2025-04-24 05:55:00|589.6|587.1|585.77|583.27|589.6|587.1|580.28|577.78|0
1745474400000|2025-04-24 06:00:00|585.69|583.19|585.79|583.29|587.55|585.05|584.48|581.98|0
1745474700000|2025-04-24 06:05:00|585.7|583.2|588.01|585.51|588.49|585.99|583.85|581.35|0
1745475000000|2025-04-24 06:10:00|587.74|585.24|587.27|584.77|589.41|586.91|584.1|581.6|0
1745475300000|2025-04-24 06:15:00|587.36|584.86|589.98|587.48|590.26|587.76|587.36|584.86|0
1745475600000|2025-04-24 06:20:00|589.9|587.4|591.51|589.01|592.35|589.85|589.1|586.6|0
1745475900000|2025-04-24 06:25:00|591.6|589.1|596.63|594.13|596.9|594.4|591.6|589.1|0
1745476200000|2025-04-24 06:30:00|596.55|594.05|591.98|589.48|597.22|594.72|591.6|589.1|0
1745476500000|2025-04-24 06:35:00|592.07|589.57|591.22|588.72|592.25|589.75|589.65|587.15|0
1745476800000|2025-04-24 06:40:00|591.04|588.54|589.88|587.38|591.23|588.73|589.12|586.62|0
1745477100000|2025-04-24 06:45:00|590.07|587.57|590.89|588.39|592.49|589.99|589.61|587.11|0
1745477400000|2025-04-24 06:50:00|591.07|588.57|589.9|587.4|591.8|589.3|589.46|586.96|0
1745477700000|2025-04-24 06:55:00|589.98|587.48|591.33|588.83|591.33|588.83|589.9|587.4|0
1745478000000|2025-04-24 07:00:00|591.68|589.18|588.84|586.34|593.57|591.07|587.43|584.93|0
1745478300000|2025-04-24 07:05:00|588.93|586.43|588.2|585.7|589.98|587.48|582.12|579.62|0
1745478600000|2025-04-24 07:10:00|588.29|585.79|592.34|589.84|592.73|590.23|588.29|585.79|0
1745478900000|2025-04-24 07:15:00|592.25|589.75|592.24|589.74|593.28|590.78|588.38|585.88|0
1745479200000|2025-04-24 07:20:00|592.15|589.65|587.02|584.52|592.89|590.39|585.91|583.41|0
1745479500000|2025-04-24 07:25:00|586.49|583.99|585.41|582.91|588.9|586.4|583.03|580.53|0
1745479800000|2025-04-24 07:30:00|585.51|583.01|583.74|581.24|586.08|583.58|580.57|578.07|0
1745480100000|2025-04-24 07:35:00|583.56|581.06|581.68|579.18|585.49|582.99|581.59|579.09|0
1745480400000|2025-04-24 07:40:00|582.55|580.05|581.59|579.09|583.57|581.07|579.57|577.07|0
1745480700000|2025-04-24 07:45:00|581.32|578.82|580.64|578.14|583.37|580.87|579.23|576.73|0
1745481000000|2025-04-24 07:50:00|580.73|578.23|580.79|578.29|583|580.5|577.34|574.84|0
1745481300000|2025-04-24 07:55:00|580.97|578.47|581.5|579|583.32|580.82|580.44|577.94|0
1745481600000|2025-04-24 08:00:00|581.67|579.17|585.05|582.55|585.45|582.95|579.34|576.84|0
1745481900000|2025-04-24 08:05:00|584.87|582.37|579.02|576.52|585.13|582.63|578.14|575.64|0
1745482200000|2025-04-24 08:10:00|579.2|576.7|580.21|577.71|581.88|579.38|577.88|575.38|0
1745482500000|2025-04-24 08:15:00|580.12|577.62|579.14|576.64|581.67|579.17|578.9|576.4|0
1745482800000|2025-04-24 08:20:00|578.97|576.47|579.57|577.07|582.2|579.7|577.55|575.05|0
1745483100000|2025-04-24 08:25:00|579.67|577.17|574.93|572.43|580.04|577.54|574.46|571.96|0
1745483400000|2025-04-24 08:30:00|574.76|572.26|576.02|573.52|576.03|573.53|574.59|572.09|0
1745483700000|2025-04-24 08:35:00|575.85|573.35|573.64|571.14|576.19|573.69|572.41|569.91|0
1745484000000|2025-04-24 08:40:00|573.73|571.23|571.73|569.23|573.73|571.23|568.86|566.36|0
1745484300000|2025-04-24 08:45:00|571.82|569.32|570.75|568.25|572.42|569.92|568.32|565.82|0
1745484600000|2025-04-24 08:50:00|571.1|568.6|572.47|569.97|572.83|570.33|569.24|566.74|0
1745484900000|2025-04-24 08:55:00|572.38|569.88|574.61|572.11|575.34|572.84|571.95|569.45|0
1745485200000|2025-04-24 09:00:00|574.69|572.19|576.75|574.25|576.75|574.25|573.51|571.01|0
1745485500000|2025-04-24 09:05:00|576.23|573.73|574.99|572.49|576.62|574.12|573.35|570.85|0
1745485800000|2025-04-24 09:10:00|575.17|572.67|577.15|574.65|577.32|574.82|574.7|572.2|0
1745486100000|2025-04-24 09:15:00|577.49|574.99|577.31|574.81|578.9|576.4|576.48|573.98|0
1745486400000|2025-04-24 09:20:00|577.22|574.72|577.69|575.19|578.55|576.05|576.17|573.67|0
1745486700000|2025-04-24 09:25:00|577.87|575.37|577.08|574.58|578.11|575.61|576.66|574.16|0
1745487000000|2025-04-24 09:30:00|576.91|574.41|578.45|575.95|578.67|576.17|576.73|574.23|0
1745487300000|2025-04-24 09:35:00|578.36|575.86|577.76|575.26|579.12|576.62|576.91|574.41|0
1745487600000|2025-04-24 09:40:00|576.7|574.2|580.86|578.36|581.62|579.12|575.69|573.19|0
1745487900000|2025-04-24 09:45:00|580.95|578.45|581.67|579.17|583.3|580.8|577.89|575.39|0
1745488200000|2025-04-24 09:50:00|581.75|579.25|579.3|576.8|582.02|579.52|578.77|576.27|0
1745488500000|2025-04-24 09:55:00|579.38|576.88|581.67|579.17|581.75|579.25|579.38|576.88|0
1745488800000|2025-04-24 10:00:00|582.46|579.96|582.63|580.13|584.89|582.39|581.76|579.26|0
1745489100000|2025-04-24 10:05:00|582.8|580.3|585.09|582.59|587.5|585|582.05|579.55|0
1745489400000|2025-04-24 10:10:00|584.74|582.24|584.42|581.92|584.98|582.48|583.01|580.51|0
1745489700000|2025-04-24 10:15:00|584.16|581.66|581.91|579.41|584.65|582.15|581.82|579.32|0
1745490000000|2025-04-24 10:20:00|581.99|579.49|580.86|578.36|584.85|582.35|580.59|578.09|0
1745490300000|2025-04-24 10:25:00|580.77|578.27|584.89|582.39|585.31|582.81|580.74|578.24|0
1745490600000|2025-04-24 10:30:00|584.98|582.48|589.25|586.75|589.83|587.33|581.79|579.29|0
1745490900000|2025-04-24 10:35:00|589.07|586.57|590.18|587.68|590.27|587.77|587.47|584.97|0
1745491200000|2025-04-24 10:40:00|590.54|588.04|594.42|591.92|594.51|592.01|590.27|587.77|0
1745491500000|2025-04-24 10:45:00|594.34|591.84|595.28|592.78|597.7|595.2|593.48|590.98|0
1745491800000|2025-04-24 10:50:00|595.2|592.7|601.49|598.99|603.04|600.54|594.08|591.58|0
1745492100000|2025-04-24 10:55:00|601.31|598.81|600.55|598.05|604.39|601.89|599.65|597.15|0
1745492400000|2025-04-24 11:00:00|601.17|598.67|596.12|593.62|601.17|598.67|595.21|592.71|0
1745492700000|2025-04-24 11:05:00|596.45|593.95|595.02|592.52|596.64|594.14|594.22|591.72|0
1745493000000|2025-04-24 11:10:00|594.92|592.42|592.79|590.29|596.35|593.85|592.79|590.29|0
1745493300000|2025-04-24 11:15:00|593.53|591.03|590|587.5|593.8|591.3|588.94|586.44|0
1745493600000|2025-04-24 11:20:00|589.84|587.34|588.94|586.44|590.81|588.31|587.5|585|0
1745493900000|2025-04-24 11:25:00|588.92|586.42|589.48|586.98|592.9|590.4|587.98|585.48|0
1745494200000|2025-04-24 11:30:00|589.77|587.27|587.55|585.05|589.77|587.27|586.34|583.84|0
1745494500000|2025-04-24 11:35:00|588.14|585.64|586.97|584.47|598.53|596.03|580.77|578.27|0
1745494800000|2025-04-24 11:40:00|587.17|584.67|585.52|583.02|587.88|585.38|584.12|581.62|0
1745495100000|2025-04-24 11:45:00|585.44|582.94|585.81|583.31|587.77|585.27|584.88|582.38|0
1745495400000|2025-04-24 11:50:00|585.5|583|588.69|586.19|589.34|586.84|585.06|582.56|0
1745495700000|2025-04-24 11:55:00|588.74|586.24|589.7|587.2|591.19|588.69|587.3|584.8|0
1745496000000|2025-04-24 12:00:00|589.71|587.21|591.23|588.73|592.32|589.82|589.1|586.6|0
1745496300000|2025-04-24 12:05:00|591.06|588.56|590.89|588.39|591.59|589.09|589.29|586.79|0
1745496600000|2025-04-24 12:10:00|590.74|588.24|593.58|591.08|593.58|591.08|590.58|588.08|0
1745496900000|2025-04-24 12:15:00|593.29|590.79|594.61|592.11|595.59|593.09|593.12|590.62|0
1745497200000|2025-04-24 12:20:00|594.78|592.28|589.57|587.07|595.91|593.41|589.39|586.89|0
1745497500000|2025-04-24 12:25:00|589.2|586.7|592.1|589.6|593.86|591.36|587.35|584.85|0
1745497800000|2025-04-24 12:30:00|591.99|589.49|594.66|592.16|596.77|594.27|589.36|586.86|0
1745498100000|2025-04-24 12:35:00|594.92|592.42|601.2|598.7|601.56|599.06|594.2|591.7|0
1745498400000|2025-04-24 12:40:00|600.61|598.11|602.08|599.58|602.36|599.86|599.26|596.76|0
1745498700000|2025-04-24 12:45:00|602.06|599.56|600.62|598.12|602.07|599.57|595.88|593.38|0
1745499000000|2025-04-24 12:50:00|600.48|597.98|597.33|594.83|601.37|598.87|597.33|594.83|0
1745499300000|2025-04-24 12:55:00|597.42|594.92|599.72|597.22|600.25|597.75|596.59|594.09|0
1745499600000|2025-04-24 13:00:00|599.89|597.39|599.34|596.84|601.85|599.35|598.67|596.17|0
1745499900000|2025-04-24 13:05:00|599.52|597.02|597.85|595.35|601.33|598.83|596.45|593.95|0
1745500200000|2025-04-24 13:10:00|597.77|595.27|599.15|596.55|600.32|597.82|597.15|594.65|0
1745500500000|2025-04-24 13:15:00|598.97|596.37|600.04|597.44|601.82|599.22|598.26|595.66|0
1745500800000|2025-04-24 13:20:00|599.77|597.17|603.07|600.47|603.43|600.83|599.14|596.54|0
1745501100000|2025-04-24 13:25:00|603.43|600.83|604.86|602.26|605.57|602.97|599.32|596.72|0
1745501400000|2025-04-24 13:30:00|604.81|602.31|600.74|598.24|605.82|603.32|597.44|594.94|0
1745501700000|2025-04-24 13:35:00|600.2|597.7|602.96|600.46|603.14|600.64|594.97|592.47|0
1745502000000|2025-04-24 13:40:00|603.14|600.64|610.57|608.07|612.11|609.61|602.86|600.36|0
1745502300000|2025-04-24 13:45:00|610.93|608.43|614.83|612.33|618.88|616.38|610.53|608.03|0
1745502600000|2025-04-24 13:50:00|615.01|612.51|618.67|616.17|619.03|616.53|612.91|610.41|0
1745502900000|2025-04-24 13:55:00|618.3|615.8|623.64|621.14|624.94|622.44|615.27|612.77|0
1745503200000|2025-04-24 14:00:00|622.91|620.41|625.7|623.2|627.69|625.19|621.68|619.18|0
1745503500000|2025-04-24 14:05:00|625.78|623.28|629.67|627.17|630.38|627.88|625.28|622.78|0
1745503800000|2025-04-24 14:10:00|629.12|626.62|627.33|624.83|630.24|627.74|623.34|620.84|0
1745504100000|2025-04-24 14:15:00|627.52|625.02|632.32|629.82|632.69|630.19|624.06|621.56|0
1745504400000|2025-04-24 14:20:00|632.14|629.64|639.14|636.64|639.92|637.42|632.14|629.64|0
1745504700000|2025-04-24 14:25:00|639.51|637.01|645.75|643.25|646.17|643.67|637.09|634.59|0
1745505000000|2025-04-24 14:30:00|645.01|642.51|649.23|646.73|649.42|646.92|643.91|641.41|0
1745505300000|2025-04-24 14:35:00|649.42|646.92|651|648.5|653.77|651.27|647.83|645.33|0
1745505600000|2025-04-24 14:40:00|650.63|648.13|644.14|641.64|652.67|650.17|642.31|639.81|0
1745505900000|2025-04-24 14:45:00|644.51|642.01|642.89|640.39|645.5|643|636.69|634.19|0
1745506200000|2025-04-24 14:50:00|643.54|641.04|645.36|642.86|646.33|643.83|639.16|636.66|0
1745506500000|2025-04-24 14:55:00|645.73|643.23|647.78|645.28|649.04|646.54|645|642.5|0
1745506800000|2025-04-24 15:00:00|647.59|645.09|649.4|646.9|649.58|647.08|643.64|641.14|0
1745507100000|2025-04-24 15:05:00|649.21|646.71|649.45|646.95|651.02|648.52|648.07|645.57|0
1745507400000|2025-04-24 15:10:00|649.64|647.14|655.04|652.54|657.83|655.33|649.45|646.95|0
1745507700000|2025-04-24 15:15:00|655.22|652.72|652.36|649.86|657.71|655.21|651.99|649.49|0
1745508000000|2025-04-24 15:20:00|652.55|650.05|649.89|647.39|655.18|652.68|648.6|646.1|0
1745508300000|2025-04-24 15:25:00|650.26|647.76|646.7|644.2|652.37|649.87|645.5|643|0
1745508600000|2025-04-24 15:30:00|647.81|645.31|650.95|648.45|650.95|648.45|642.91|640.41|0
1745508900000|2025-04-24 15:35:00|650.77|648.27|649.43|646.93|651.54|649.04|648.18|645.68|0
1745509200000|2025-04-24 15:40:00|648.69|646.19|647.09|644.59|653.01|650.51|646.69|644.19|0
1745509500000|2025-04-24 15:45:00|647.27|644.77|650.69|648.19|651.8|649.3|645.33|642.83|0
1745509800000|2025-04-24 15:50:00|650.59|648.09|655.56|653.06|657.19|654.69|647.58|645.08|0
1745510100000|2025-04-24 15:55:00|655.38|652.88|650.05|647.55|658.29|655.79|647.93|645.43|0
1745510400000|2025-04-24 16:00:00|650.23|647.73|650.44|647.94|652.75|650.25|647.83|645.33|0
1745510700000|2025-04-24 16:05:00|650.53|648.03|646.17|643.67|652.28|649.78|645.74|643.24|0
1745511000000|2025-04-24 16:10:00|646.72|644.22|654.77|652.27|654.88|652.38|646.27|643.77|0
1745511300000|2025-04-24 16:15:00|654.58|652.08|658.96|656.46|661.19|658.69|653.16|650.66|0
1745511600000|2025-04-24 16:20:00|659.15|656.65|657.92|655.42|661.74|659.24|657.92|655.42|0
1745511900000|2025-04-24 16:25:00|657.74|655.24|661.54|659.04|665.54|663.04|655.6|653.1|0
1745512200000|2025-04-24 16:30:00|661.72|659.22|666.03|663.53|667.84|665.34|660.79|658.29|0
1745512500000|2025-04-24 16:35:00|665.66|663.16|667.22|664.72|670.51|668.01|665.28|662.78|0
1745512800000|2025-04-24 16:40:00|667.03|664.53|665.48|662.98|668.43|665.93|663.67|661.17|0
1745513100000|2025-04-24 16:45:00|665.66|663.16|665.54|663.04|666.97|664.47|661.57|659.07|0
1745513400000|2025-04-24 16:50:00|665.73|663.23|666.58|664.08|667.07|664.57|663.69|661.19|0
1745513700000|2025-04-24 16:55:00|666.95|664.45|670.53|668.03|673.59|671.09|666.67|664.17|0
1745514000000|2025-04-24 17:00:00|670.72|668.22|668.66|666.16|670.81|668.31|665.86|663.36|0
1745514300000|2025-04-24 17:05:00|668.85|666.35|665.6|663.1|670.69|668.19|665.32|662.82|0
1745514600000|2025-04-24 17:10:00|665.88|663.38|668.8|666.3|668.81|666.31|665.41|662.91|0
1745514900000|2025-04-24 17:15:00|668.61|666.11|661.88|659.38|668.78|666.28|660.27|657.77|0
1745515200000|2025-04-24 17:20:00|662.06|659.56|665.52|663.02|666.05|663.55|660.49|657.99|0
1745515500000|2025-04-24 17:25:00|665.71|663.21|666.92|664.42|669.65|667.15|665.71|663.21|0
1745515800000|2025-04-24 17:30:00|667.1|664.6|665.22|662.72|671.64|669.14|664.96|662.46|0
1745516100000|2025-04-24 17:35:00|665.31|662.81|666.84|664.34|668.76|666.26|663.95|661.45|0
1745516400000|2025-04-24 17:40:00|667.21|664.71|664.86|662.36|668.24|665.74|662.43|659.93|0
1745516700000|2025-04-24 17:45:00|665.05|662.55|667.08|664.58|667.85|665.35|662.44|659.94|0
1745517000000|2025-04-24 17:50:00|666.99|664.49|671.59|669.09|671.96|669.46|665.59|663.09|0
1745517300000|2025-04-24 17:55:00|671.44|668.94|669.84|667.34|671.44|668.94|666.78|664.28|0
1745517600000|2025-04-24 18:00:00|669.65|667.15|671.88|669.38|674.53|672.03|669.41|666.91|0
1745517900000|2025-04-24 18:05:00|672.06|669.56|672.59|670.09|675.76|673.26|670.99|668.49|0
1745518200000|2025-04-24 18:10:00|672.03|669.53|672.01|669.51|673|670.5|669.71|667.21|0
1745518500000|2025-04-24 18:15:00|671.91|669.41|671.23|668.73|674.33|671.83|668.37|665.87|0
1745518800000|2025-04-24 18:20:00|671.04|668.54|670.44|667.94|671.26|668.76|667.87|665.37|0
1745519100000|2025-04-24 18:25:00|670.63|668.13|671.43|668.93|672.25|669.75|669.91|667.41|0
1745519400000|2025-04-24 18:30:00|671.05|668.55|675.88|673.38|675.97|673.47|670.77|668.27|0
1745519700000|2025-04-24 18:35:00|675.7|673.2|678.17|675.67|678.62|676.12|675.51|673.01|0
1745520000000|2025-04-24 18:40:00|677.98|675.48|677|674.5|679.21|676.71|676.17|673.67|0
1745520300000|2025-04-24 18:45:00|677.56|675.06|678.79|676.29|679.09|676.59|675.93|673.43|0
1745520600000|2025-04-24 18:50:00|678.6|676.1|678.95|676.45|681.62|679.12|678.32|675.82|0
1745520900000|2025-04-24 18:55:00|678.76|676.26|675.16|672.66|679.28|676.78|674.02|671.52|0
1745521200000|2025-04-24 19:00:00|674.97|672.47|668.48|665.98|675.11|672.61|667.55|665.05|0
1745521500000|2025-04-24 19:05:00|668.29|665.79|668.05|665.55|670.28|667.78|666.5|664|0
1745521800000|2025-04-24 19:10:00|668.24|665.74|664.55|662.05|668.32|665.82|661.17|658.67|0
1745522100000|2025-04-24 19:15:00|664.18|661.68|670.47|667.97|671.41|668.91|663.94|661.44|0
1745522400000|2025-04-24 19:20:00|670.29|667.79|668.52|666.02|673.52|671.02|668.04|665.54|0
1745522700000|2025-04-24 19:25:00|669.27|666.77|665.18|662.68|671.52|669.02|664.72|662.22|0
1745523000000|2025-04-24 19:30:00|665.37|662.87|667.41|664.91|669.79|667.29|664.94|662.44|0
1745523300000|2025-04-24 19:35:00|666.47|663.97|673.69|671.19|674.72|672.22|664.12|661.62|0
1745523600000|2025-04-24 19:40:00|673.51|671.01|676.15|673.65|677.22|674.72|673.4|670.9|0
1745523900000|2025-04-24 19:45:00|676.34|673.84|681.25|678.75|681.81|679.31|675.5|673|0
1745524200000|2025-04-24 19:50:00|681.43|678.93|681.28|678.78|682.38|679.88|673.8|671.3|0
1745524500000|2025-04-24 19:55:00|680.9|678.4|677.56|675.06|682.36|679.86|677.56|675.06|0
1745524800000|2025-04-24 20:00:00|679.06|676.56|685.16|682.66|699.19|696.69|677.67|675.17|0
1745525100000|2025-04-24 20:05:00|685.35|682.85|686.68|684.18|688.6|686.1|682.98|680.48|0
1745525400000|2025-04-24 20:10:00|686.87|684.37|685.32|682.82|686.87|684.37|683.43|680.93|0
1745525700000|2025-04-24 20:15:00|685.5|683|683|680.5|686.9|684.4|681.55|679.05|0
1745526000000|2025-04-24 20:20:00|683.19|680.69|682.98|680.48|685.05|682.55|682.33|679.83|0
1745526300000|2025-04-24 20:25:00|683.17|680.67|683.91|681.41|686.58|684.08|682.79|680.29|0
1745526600000|2025-04-24 20:30:00|683.34|680.84|683.33|680.83|683.52|681.02|681.24|678.74|0
1745526900000|2025-04-24 20:35:00|683.14|680.64|686.99|684.49|687.18|684.68|682.82|680.32|0
1745527200000|2025-04-24 20:40:00|686.71|684.21|685.96|683.46|688.13|685.63|685.82|683.32|0
1745527500000|2025-04-24 20:45:00|686.18|683.68|683.61|681.11|686.18|683.68|683.23|680.73|0
1745527800000|2025-04-24 20:50:00|683.79|681.29|685.94|683.44|687|684.5|683.04|680.54|0
1745528100000|2025-04-24 20:55:00|685.95|683.45|684.12|681.52|686.76|684.16|682.04|679.44|0
1745528400000|2025-04-24 21:00:00|684.05|681.45|685.16|682.56|685.19|682.59|683.09|680.49|0
1745528700000|2025-04-24 21:05:00|685.08|682.48|688.13|685.53|690.34|687.74|684.81|682.21|0
1745529000000|2025-04-24 21:10:00|688.95|686.35|688.85|686.25|690.52|687.92|687.68|685.08|0
1745529300000|2025-04-24 21:15:00|688.64|686.04|689.64|687.04|689.64|687.04|688.53|685.93|0
1745529600000|2025-04-24 21:20:00|689.23|686.63|688.57|685.97|689.23|686.63|688.32|685.72|0
1745529900000|2025-04-24 21:25:00|689.01|686.41|689.12|686.52|689.12|686.52|688.53|685.93|0
1745530200000|2025-04-24 21:30:00|689.81|687.21|689.26|686.66|689.81|687.21|688.87|686.27|0
1745530500000|2025-04-24 21:35:00|689.22|686.62|689.91|687.31|690.26|687.66|689.18|686.58|0
1745530800000|2025-04-24 21:40:00|690.19|687.59|690.54|687.94|690.78|688.18|690.05|687.45|0
1745531100000|2025-04-24 21:45:00|690.48|687.88|690.81|688.21|691.85|689.25|690.35|687.75|0
1745531400000|2025-04-24 21:50:00|690.98|688.38|691.95|689.35|691.95|689.35|690.8|688.2|0
1745531700000|2025-04-24 21:55:00|691.98|689.38|693.16|690.56|693.23|690.63|691.88|689.28|0
1745532000000|2025-04-24 22:00:00|694.09|691.49|685.02|682.42|694.09|691.49|684.26|681.66|0
1745532300000|2025-04-24 22:05:00|684.74|682.14|684.92|682.32|687.38|684.78|684.45|681.85|0
1745532600000|2025-04-24 22:10:00|684.74|682.14|687.37|684.77|687.37|684.77|683.04|680.44|0
1745532900000|2025-04-24 22:15:00|688.03|685.43|690.02|687.42|690.96|688.36|687.19|684.59|0
1745533200000|2025-04-24 22:20:00|689.83|687.23|691.72|689.12|692.1|689.5|689.64|687.04|0
1745533500000|2025-04-24 22:25:00|691.91|689.31|692.56|689.96|693.23|690.63|691.53|688.93|0
1745533800000|2025-04-24 22:30:00|692.66|690.06|690.95|688.35|693.23|690.63|689.44|686.84|0
1745534100000|2025-04-24 22:35:00|690.76|688.16|693.79|691.19|694.17|691.57|690.01|687.41|0
1745534400000|2025-04-24 22:40:00|693.88|691.28|694.74|692.14|695.5|692.9|693.88|691.28|0
1745534700000|2025-04-24 22:45:00|694.64|692.04|695.3|692.7|695.39|692.79|694.45|691.85|0
1745535000000|2025-04-24 22:50:00|695.2|692.6|692.46|689.86|695.3|692.7|692.27|689.67|0
1745535300000|2025-04-24 22:55:00|692.27|689.67|692.26|689.66|692.83|690.23|690.94|688.34|0
1745535600000|2025-04-24 23:00:00|692.07|689.47|691.5|688.9|693.21|690.61|691.13|688.53|0
1745535900000|2025-04-24 23:05:00|691.41|688.81|691.78|689.18|691.97|689.37|691.12|688.52|0
1745536200000|2025-04-24 23:10:00|691.69|689.09|692.26|689.66|692.45|689.85|691.4|688.8|0
1745536500000|2025-04-24 23:15:00|692.35|689.75|691.12|688.52|692.44|689.84|690.36|687.76|0
1745536800000|2025-04-24 23:20:00|690.93|688.33|691.96|689.36|693.77|691.17|690.74|688.14|0
1745537100000|2025-04-24 23:25:00|691.87|689.27|692.34|689.74|695.47|692.87|691.68|689.08|0
1745537400000|2025-04-24 23:30:00|692.53|689.93|693.57|690.97|694.61|692.01|692.53|689.93|0
1745537700000|2025-04-24 23:35:00|693.66|691.06|691.86|689.26|693.66|691.06|690.73|688.13|0
1745538000000|2025-04-24 23:40:00|691.67|689.07|693.56|690.96|693.75|691.15|691.1|688.5|0
1745538300000|2025-04-24 23:45:00|693.37|690.77|692.61|690.01|694.51|691.91|692.61|690.01|0
1745538600000|2025-04-24 23:50:00|692.7|690.1|689.58|686.98|692.99|690.39|689.58|686.98|0
1745538900000|2025-04-24 23:55:00|689.67|687.07|690.9|688.3|691.75|689.15|689.67|687.07|0
1745539200000|2025-04-25 00:00:00|691.66|689.06|690.71|688.11|692.51|689.91|688.91|686.31|0
1745539500000|2025-04-25 00:05:00|690.99|688.39|691.28|688.68|693.74|691.14|690.71|688.11|0
1745539800000|2025-04-25 00:10:00|691.18|688.58|689.38|686.78|691.37|688.77|687.87|685.27|0
1745540100000|2025-04-25 00:15:00|689.57|686.97|691.17|688.67|691.36|688.86|688.95|686.4|0
1745540400000|2025-04-25 00:20:00|691.2|688.7|693.15|690.65|693.32|690.82|691.17|688.67|0
1745540700000|2025-04-25 00:25:00|693.05|690.55|695.33|692.83|697.01|694.51|692.82|690.32|0
1745541000000|2025-04-25 00:30:00|695.14|692.64|696.2|693.7|696.37|693.87|694.72|692.22|0
1745541300000|2025-04-25 00:35:00|696.14|693.64|695.36|692.86|697.22|694.72|695.01|692.51|0
1745541600000|2025-04-25 00:40:00|695.17|692.67|695.11|692.61|696.46|693.96|693.98|691.48|0
1745541900000|2025-04-25 00:45:00|695.21|692.71|696.22|693.72|696.39|693.89|693.2|690.7|0
1745542200000|2025-04-25 00:50:00|696.13|693.63|700.18|697.68|701.68|699.18|696.02|693.52|0
1745542500000|2025-04-25 00:55:00|700.09|697.59|699.48|696.98|701.16|698.66|699.15|696.65|0
1745542800000|2025-04-25 01:00:00|699.75|697.25|699.07|696.57|700.9|698.4|698.93|696.43|0
1745543100000|2025-04-25 01:05:00|698.99|696.49|698.95|696.45|699.67|697.17|698.65|696.15|0
1745543400000|2025-04-25 01:10:00|699.26|696.76|700.31|697.81|700.94|698.44|699.06|696.56|0
1745543700000|2025-04-25 01:15:00|700.36|697.86|695.16|692.66|700.75|698.25|695.08|692.58|0
1745544000000|2025-04-25 01:20:00|695.06|692.56|693.5|691|695.29|692.79|693.29|690.79|0
1745544300000|2025-04-25 01:25:00|693.41|690.91|692.74|690.24|695.31|692.81|691.69|689.19|0
1745544600000|2025-04-25 01:30:00|692.26|689.76|692.64|690.14|693.83|691.33|692.13|689.63|0
1745544900000|2025-04-25 01:35:00|692.45|689.95|698.32|695.82|698.32|695.82|692.34|689.84|0
1745545200000|2025-04-25 01:40:00|698.42|695.92|700.41|697.91|701.54|699.04|697.89|695.39|0
1745545500000|2025-04-25 01:45:00|700.5|698|695.87|693.37|700.92|698.42|695.87|693.37|0
1745545800000|2025-04-25 01:50:00|695.68|693.18|694.36|691.86|696.28|693.78|693.84|691.34|0
1745546100000|2025-04-25 01:55:00|694.26|691.76|694.16|691.66|694.91|692.41|693.77|691.27|0
1745546400000|2025-04-25 02:00:00|694.35|691.85|694.65|692.15|695.7|693.2|694.08|691.58|0
1745546700000|2025-04-25 02:05:00|694.46|691.96|694.01|691.51|695.07|692.57|694.01|691.51|0
1745547000000|2025-04-25 02:10:00|694.11|691.61|693.18|690.68|695.5|693|693.18|690.68|0
1745547300000|2025-04-25 02:15:00|693.08|690.58|692.21|689.71|693.6|691.1|691.15|688.65|0
1745547600000|2025-04-25 02:20:00|692.02|689.52|689.18|686.68|692.02|689.52|688.86|686.36|0
1745547900000|2025-04-25 02:25:00|689.27|686.77|689.26|686.76|691.24|688.74|688.98|686.48|0
1745548200000|2025-04-25 02:30:00|689.64|687.14|687.38|684.88|689.64|687.14|687.11|684.61|0
1745548500000|2025-04-25 02:35:00|687.57|685.07|689.46|686.96|689.79|687.29|687.57|685.07|0
1745548800000|2025-04-25 02:40:00|689.37|686.87|688.38|685.88|689.82|687.32|687.51|685.01|0
1745549100000|2025-04-25 02:45:00|688.56|686.06|689.12|686.62|689.22|686.72|687.53|685.03|0
1745549400000|2025-04-25 02:50:00|689.03|686.53|688.85|686.35|689.76|687.26|687.77|685.27|0
1745549700000|2025-04-25 02:55:00|688.94|686.44|689.82|687.32|690.65|688.15|688.3|685.8|0
1745550000000|2025-04-25 03:00:00|689.63|687.13|688.9|686.4|690.47|687.97|688.34|685.84|0
1745550300000|2025-04-25 03:05:00|688.61|686.11|688.34|685.84|689.64|687.14|688.29|685.79|0
1745550600000|2025-04-25 03:10:00|688.44|685.94|687.83|685.33|688.93|686.43|687.23|684.73|0
1745550900000|2025-04-25 03:15:00|688.2|685.7|690.24|687.74|691.02|688.52|688.2|685.7|0
1745551200000|2025-04-25 03:20:00|690.43|687.93|692.92|690.42|698.35|695.85|689.79|687.29|0
1745551500000|2025-04-25 03:25:00|692.54|690.04|693.17|690.67|694.87|692.37|691.98|689.48|0
1745551800000|2025-04-25 03:30:00|693.26|690.76|697.02|694.52|697.31|694.81|693.17|690.67|0
1745552100000|2025-04-25 03:35:00|696.93|694.43|698.91|696.41|699.21|696.71|696.01|693.51|0
1745552400000|2025-04-25 03:40:00|698.81|696.31|697.14|694.64|699.29|696.79|696.72|694.22|0
1745552700000|2025-04-25 03:45:00|696.95|694.45|700.31|697.81|700.68|698.18|695.96|693.46|0
1745553000000|2025-04-25 03:50:00|700.41|697.91|702.14|699.64|702.49|699.99|699.11|696.61|0
1745553300000|2025-04-25 03:55:00|702.05|699.55|702.24|699.74|703.19|700.69|700.15|697.65|0
1745553600000|2025-04-25 04:00:00|702.19|699.69|703.07|700.57|703.07|700.57|700.53|698.03|0
1745553900000|2025-04-25 04:05:00|702.92|700.42|707.29|704.79|709.11|706.61|702.21|699.71|0
1745554200000|2025-04-25 04:10:00|707.09|704.59|708.79|706.29|708.94|706.44|707.09|704.59|0
1745554500000|2025-04-25 04:15:00|708.71|706.21|705.91|703.41|710.87|708.37|705.64|703.14|0
1745554800000|2025-04-25 04:20:00|705.82|703.32|703.66|701.16|705.82|703.32|703.26|700.76|0
1745555100000|2025-04-25 04:25:00|703.28|700.78|698.82|696.32|703.28|700.78|697.81|695.31|0
1745555400000|2025-04-25 04:30:00|698.91|696.41|697.16|694.66|699.4|696.9|695.52|693.02|0
1745555700000|2025-04-25 04:35:00|697.26|694.76|695.83|693.33|698.12|695.62|694.79|692.29|0
1745556000000|2025-04-25 04:40:00|695.73|693.23|700.3|697.8|700.3|697.8|695.73|693.23|0
1745556300000|2025-04-25 04:45:00|699.82|697.32|700.92|698.42|702.09|699.59|699.4|696.9|0
1745556600000|2025-04-25 04:50:00|701.01|698.51|698.72|696.22|701.44|698.94|698.72|696.22|0
1745556900000|2025-04-25 04:55:00|698.81|696.31|695.76|693.26|699.06|696.56|695.34|692.84|0
1745557200000|2025-04-25 05:00:00|695.86|693.36|696.98|694.48|697.77|695.27|695.51|693.01|0
1745557500000|2025-04-25 05:05:00|696.79|694.29|698.67|696.17|699.32|696.82|696.79|694.29|0
1745557800000|2025-04-25 05:10:00|698.95|696.45|699.95|697.45|700.48|697.98|698.57|696.07|0
1745558100000|2025-04-25 05:15:00|699.76|697.26|699.66|697.16|700.38|697.88|699.18|696.68|0
1745558400000|2025-04-25 05:20:00|699.76|697.26|698.83|696.33|699.91|697.41|698.07|695.57|0
1745558700000|2025-04-25 05:25:00|698.74|696.24|696.94|694.44|698.74|696.24|696.25|693.75|0
1745559000000|2025-04-25 05:30:00|697.02|694.52|697.05|694.55|697.63|695.13|696.24|693.74|0
1745559300000|2025-04-25 05:35:00|696.92|694.42|699.42|696.92|700.5|698|696.55|694.05|0
1745559600000|2025-04-25 05:40:00|699.51|697.01|699.39|696.89|699.79|697.29|697.72|695.22|0
1745559900000|2025-04-25 05:45:00|699.48|696.98|698.88|696.38|700.44|697.94|697.81|695.31|0
1745560200000|2025-04-25 05:50:00|698.79|696.29|696.37|693.87|699.12|696.62|695.18|692.68|0
1745560500000|2025-04-25 05:55:00|696.28|693.78|697.32|694.82|697.42|694.92|695.15|692.65|0
1745560800000|2025-04-25 06:00:00|697.61|695.11|697.84|695.34|698.08|695.58|695.61|693.11|0
1745561100000|2025-04-25 06:05:00|697.94|695.44|701.97|699.47|701.97|699.47|697.94|695.44|0
1745561400000|2025-04-25 06:10:00|701.8|699.3|700.09|697.59|703.24|700.74|700.09|697.59|0
1745561700000|2025-04-25 06:15:00|700.28|697.78|697.95|695.45|700.28|697.78|696.93|694.43|0
1745562000000|2025-04-25 06:20:00|697.86|695.36|696.8|694.3|698.17|695.67|695.55|693.05|0
1745562300000|2025-04-25 06:25:00|696.61|694.11|698.89|696.39|698.89|696.39|696.11|693.61|0
1745562600000|2025-04-25 06:30:00|698.7|696.2|699.91|697.41|701.24|698.74|698.02|695.52|0
1745562900000|2025-04-25 06:35:00|700.1|697.6|702.33|699.83|702.71|700.21|699.77|697.27|0
1745563200000|2025-04-25 06:40:00|702.14|699.64|704.61|702.11|705.56|703.06|702.12|699.62|0
1745563500000|2025-04-25 06:45:00|704.7|702.2|705.98|703.48|706.06|703.56|703.68|701.18|0
1745563800000|2025-04-25 06:50:00|706.17|703.67|708.11|705.61|708.98|706.48|705.55|703.05|0
1745564100000|2025-04-25 06:55:00|707.92|705.42|707.36|704.86|707.92|705.42|704.46|701.96|0
1745564400000|2025-04-25 07:00:00|707.45|704.95|705.94|703.44|708.75|706.25|705.05|702.55|0
1745564700000|2025-04-25 07:05:00|705.75|703.25|706.68|704.18|707.78|705.28|704.91|702.41|0
1745565000000|2025-04-25 07:10:00|706.49|703.99|692.92|690.42|707.6|705.1|692.27|689.77|0
1745565300000|2025-04-25 07:15:00|693.39|690.89|693.81|691.31|701.48|698.98|692.82|690.32|0
1745565600000|2025-04-25 07:20:00|693.52|691.02|696.43|693.93|698.82|696.32|693.05|690.55|0
1745565900000|2025-04-25 07:25:00|696.24|693.74|696.18|693.68|698.76|696.26|694.23|691.73|0
1745566200000|2025-04-25 07:30:00|696.27|693.77|691.43|688.93|696.8|694.3|688.97|686.47|0
1745566500000|2025-04-25 07:35:00|691.71|689.21|695.77|693.27|696.73|694.23|690.95|688.45|0
1745566800000|2025-04-25 07:40:00|695.48|692.98|697.48|694.98|697.83|695.33|694.95|692.45|0
1745567100000|2025-04-25 07:45:00|697.38|694.88|699.23|696.73|701.06|698.56|695.41|692.91|0
1745567400000|2025-04-25 07:50:00|699.04|696.54|697.91|695.41|700.07|697.57|697.85|695.35|0
1745567700000|2025-04-25 07:55:00|697.72|695.22|699.14|696.64|700.23|697.73|697.72|695.22|0
1745568000000|2025-04-25 08:00:00|699.05|696.55|699.23|696.73|702.44|699.94|697.71|695.21|0
1745568300000|2025-04-25 08:05:00|699.13|696.63|701.47|698.97|704.15|701.65|699.13|696.63|0
1745568600000|2025-04-25 08:10:00|701.66|699.16|699.22|696.72|701.86|699.36|696.43|693.93|0
1745568900000|2025-04-25 08:15:00|699.12|696.62|699.77|697.27|700.97|698.47|698.46|695.96|0
1745569200000|2025-04-25 08:20:00|699.96|697.46|699.78|697.28|700.25|697.75|698.22|695.72|0
1745569500000|2025-04-25 08:25:00|699.87|697.37|699.59|697.09|704.79|702.29|698.43|695.93|0
1745569800000|2025-04-25 08:30:00|699.3|696.8|696.64|694.14|700.91|698.41|695.79|693.29|0
1745570100000|2025-04-25 08:35:00|696.83|694.33|695.83|693.33|697.6|695.1|691.99|689.49|0
1745570400000|2025-04-25 08:40:00|695.55|693.05|696.25|693.75|698.06|695.56|694.96|692.46|0
1745570700000|2025-04-25 08:45:00|696.06|693.56|696.19|693.69|698.2|695.7|695.7|693.2|0
1745571000000|2025-04-25 08:50:00|696.76|694.26|697.99|695.49|700.64|698.14|696.2|693.7|0
1745571300000|2025-04-25 08:55:00|698.19|695.69|695.29|692.79|698.19|695.69|693.96|691.46|0
1745571600000|2025-04-25 09:00:00|695.67|693.17|692.46|689.96|695.86|693.36|690.67|688.17|0
1745571900000|2025-04-25 09:05:00|692.08|689.58|693.82|691.32|696.47|693.97|691.77|689.27|0
1745572200000|2025-04-25 09:10:00|693.63|691.13|691.09|688.59|693.63|691.13|690.63|688.13|0
1745572500000|2025-04-25 09:15:00|691.28|688.78|693.05|690.55|693.12|690.62|686.79|684.29|0
1745572800000|2025-04-25 09:20:00|693.24|690.74|694.77|692.27|696.37|693.87|692.1|689.6|0
1745573100000|2025-04-25 09:25:00|694.86|692.36|698.45|695.95|699.35|696.85|694.67|692.17|0
1745573400000|2025-04-25 09:30:00|698.35|695.85|696.11|693.61|698.35|695.85|695.22|692.72|0
1745573700000|2025-04-25 09:35:00|696.21|693.71|693.51|691.01|696.31|693.81|693.33|690.83|0
1745574000000|2025-04-25 09:40:00|693.41|690.91|690.74|688.24|693.68|691.18|690.44|687.94|0
1745574300000|2025-04-25 09:45:00|690.93|688.43|691.75|689.25|691.96|689.46|689.86|687.36|0
1745574600000|2025-04-25 09:50:00|691.84|689.34|694.86|692.36|695.21|692.71|691.84|689.34|0
1745574900000|2025-04-25 09:55:00|695.24|692.74|695.23|692.73|695.71|693.21|693.93|691.43|0
1745575200000|2025-04-25 10:00:00|695.08|692.58|691.74|689.24|695.32|692.82|690.35|687.85|0
1745575500000|2025-04-25 10:05:00|691.55|689.05|687.52|685.02|692.7|690.2|687.13|684.63|0
1745575800000|2025-04-25 10:10:00|687.79|685.29|688.93|686.43|689.82|687.32|685.79|683.29|0
1745576100000|2025-04-25 10:15:00|688.98|686.48|686.82|684.32|697.36|694.86|683.21|680.71|0
1745576400000|2025-04-25 10:20:00|687.1|684.6|683.68|681.18|687.13|684.63|678.07|675.57|0
1745576700000|2025-04-25 10:25:00|683.96|681.46|680.68|678.18|685.09|682.59|679.61|677.11|0
1745577000000|2025-04-25 10:30:00|680.58|678.08|676.85|674.35|683.71|681.21|673.61|671.11|0
1745577300000|2025-04-25 10:35:00|676.76|674.26|671.19|668.69|677.12|674.62|667.34|664.84|0
1745577600000|2025-04-25 10:40:00|671.29|668.79|669.14|666.64|672.36|669.86|668.32|665.82|0
1745577900000|2025-04-25 10:45:00|668.95|666.45|665.03|662.53|671|668.5|663.96|661.46|0
1745578200000|2025-04-25 10:50:00|665.4|662.9|665.73|663.23|670.02|667.52|664.71|662.21|0
1745578500000|2025-04-25 10:55:00|665.46|662.96|664.4|661.9|667.31|664.81|662.49|659.99|0
1745578800000|2025-04-25 11:00:00|664.13|661.63|669.35|666.85|669.54|667.04|664.13|661.63|0
1745579100000|2025-04-25 11:05:00|669.44|666.94|673.16|670.66|673.3|670.8|668.75|666.25|0
1745579400000|2025-04-25 11:10:00|672.97|670.47|674.81|672.31|676.07|673.57|670.9|668.4|0
1745579700000|2025-04-25 11:15:00|674.9|672.4|677.75|675.25|678.53|676.03|674.85|672.35|0
1745580000000|2025-04-25 11:20:00|678.13|675.63|677.94|675.44|678.69|676.19|676.52|674.02|0
1745580300000|2025-04-25 11:25:00|678.03|675.53|679.01|676.51|680.8|678.3|676.43|673.93|0
1745580600000|2025-04-25 11:30:00|678.82|676.32|674.88|672.38|679.32|676.82|674.17|671.67|0
1745580900000|2025-04-25 11:35:00|675.26|672.76|672.89|670.39|678.25|675.75|672.31|669.81|0
1745581200000|2025-04-25 11:40:00|674.2|671.7|667.74|665.24|676.83|674.33|667.74|665.24|0
1745581500000|2025-04-25 11:45:00|667.55|665.05|670.4|667.9|670.7|668.2|667.55|665.05|0
1745581800000|2025-04-25 11:50:00|670.49|667.99|670.57|668.07|672.56|670.06|670.1|667.6|0
1745582100000|2025-04-25 11:55:00|670.75|668.25|671.72|669.22|672.93|670.43|670.64|668.14|0
1745582400000|2025-04-25 12:00:00|671.63|669.13|668.79|666.29|675.68|673.18|668.37|665.87|0
1745582700000|2025-04-25 12:05:00|668.6|666.1|672.77|670.27|672.87|670.37|667.79|665.29|0
1745583000000|2025-04-25 12:10:00|672.5|670|673.35|670.85|673.64|671.14|670.95|668.45|0
1745583300000|2025-04-25 12:15:00|673.09|670.59|676.84|674.34|677.59|675.09|671.3|668.8|0
1745583600000|2025-04-25 12:20:00|676.73|674.23|673.52|671.02|678.84|676.34|669.44|666.94|0
1745583900000|2025-04-25 12:25:00|673.36|670.86|671.32|668.82|674.22|671.72|668.9|666.4|0
1745584200000|2025-04-25 12:30:00|671.22|668.72|675.89|673.39|677.74|675.24|670.07|667.57|0
1745584500000|2025-04-25 12:35:00|675.85|673.35|674.73|672.23|678.19|675.69|673.95|671.45|0
1745584800000|2025-04-25 12:40:00|674.95|672.45|674.95|672.45|678.77|676.27|674.59|672.09|0
1745585100000|2025-04-25 12:45:00|674.86|672.36|672.06|669.56|675.51|673.01|669.56|667.06|0
1745585400000|2025-04-25 12:50:00|671.99|669.49|670.92|668.42|672.02|669.52|669.03|666.53|0
1745585700000|2025-04-25 12:55:00|670.91|668.41|670.61|668.11|672.15|669.65|669.54|667.04|0
1745586000000|2025-04-25 13:00:00|670.52|668.02|671.37|668.87|672.28|669.78|665.75|663.25|0
1745586300000|2025-04-25 13:05:00|671.28|668.78|672.86|670.36|678.96|676.46|670.91|668.41|0
1745586600000|2025-04-25 13:10:00|672.76|670.26|676.84|674.24|676.89|674.39|672.74|670.24|0
1745586900000|2025-04-25 13:15:00|676.94|674.34|678.44|675.84|678.81|676.21|676|673.4|0
1745587200000|2025-04-25 13:20:00|678.34|675.74|678.62|676.02|679.56|676.96|677.87|675.27|0
1745587500000|2025-04-25 13:25:00|679.18|676.58|680.87|678.27|682.19|679.59|678.99|676.39|0
1745587800000|2025-04-25 13:30:00|680.82|678.32|681.51|679.01|683.77|681.27|672.65|670.15|0
1745588100000|2025-04-25 13:35:00|681.7|679.2|686.12|683.62|689.7|687.2|681.7|679.2|0
1745588400000|2025-04-25 13:40:00|686.02|683.52|677.95|675.45|690.15|687.65|677.29|674.79|0
1745588700000|2025-04-25 13:45:00|678.33|675.83|671.9|669.4|681.94|679.44|670.97|668.47|0
1745589000000|2025-04-25 13:50:00|672.09|669.59|669.72|667.22|676.93|674.43|667.07|664.57|0
1745589300000|2025-04-25 13:55:00|669.53|667.03|667.14|664.64|672.71|670.21|666.77|664.27|0
1745589600000|2025-04-25 14:00:00|672|669.5|671.76|669.26|680.79|678.29|669.86|667.36|0
1745589900000|2025-04-25 14:05:00|673.11|670.61|685.65|683.15|686.97|684.47|671.99|669.49|0
1745590200000|2025-04-25 14:10:00|685.83|683.33|687.06|684.56|689.28|686.78|683.23|680.73|0
1745590500000|2025-04-25 14:15:00|687.24|684.74|680.32|677.82|688.33|685.83|680.13|677.63|0
1745590800000|2025-04-25 14:20:00|680.41|677.91|668.93|666.43|680.51|678.01|659.93|657.43|0
1745591100000|2025-04-25 14:25:00|669.49|666.99|663.65|661.15|669.49|666.99|659.02|656.52|0
1745591400000|2025-04-25 14:30:00|664.21|661.71|667.4|664.9|669.7|667.2|656.94|654.44|0
1745591700000|2025-04-25 14:35:00|667.96|665.46|671.52|669.02|672.84|670.34|665.99|663.49|0
1745592000000|2025-04-25 14:40:00|671.71|669.21|678.37|675.87|678.93|676.43|670.3|667.8|0
1745592300000|2025-04-25 14:45:00|678.66|676.16|678.68|676.18|679.27|676.77|675.1|672.6|0
1745592600000|2025-04-25 14:50:00|679.05|676.55|676.83|674.33|680.28|677.78|674.45|671.95|0
1745592900000|2025-04-25 14:55:00|676.64|674.14|675.9|673.4|678.13|675.63|669.27|666.77|0
1745593200000|2025-04-25 15:00:00|675.71|673.21|677.41|674.91|678.36|675.86|671.2|668.7|0
1745593500000|2025-04-25 15:05:00|677.69|675.19|676.71|674.21|678.67|676.17|675.1|672.6|0
1745593800000|2025-04-25 15:10:00|677.27|674.77|679.67|677.17|682.2|679.7|675.93|673.43|0
1745594100000|2025-04-25 15:15:00|679.85|677.35|677.33|674.83|680.87|678.37|672.05|669.55|0
1745594400000|2025-04-25 15:20:00|677.14|674.64|679.87|677.37|682.12|679.62|677.14|674.64|0
1745594700000|2025-04-25 15:25:00|680.06|677.56|673.59|671.09|680.06|677.56|673.11|670.61|0
1745595000000|2025-04-25 15:30:00|673.78|671.28|674.68|672.18|677.11|674.61|671.95|669.45|0
1745595300000|2025-04-25 15:35:00|674.12|671.62|671.49|668.99|674.76|672.26|668.01|665.51|0
1745595600000|2025-04-25 15:40:00|671.58|669.08|669.7|667.2|676.28|673.78|668.76|666.26|0
1745595900000|2025-04-25 15:45:00|670.06|667.56|672.8|670.3|672.8|670.3|667.99|665.49|0
1745596200000|2025-04-25 15:50:00|672.71|670.21|677.59|675.09|677.96|675.46|672.61|670.11|0
1745596500000|2025-04-25 15:55:00|677.97|675.47|677.03|674.53|679.16|676.66|675.52|673.02|0
1745596800000|2025-04-25 16:00:00|677.34|674.84|677.87|675.37|679.87|677.37|676.26|673.76|0
1745597100000|2025-04-25 16:05:00|678.25|675.75|679.36|676.86|680.9|678.4|675.98|673.48|0
1745597400000|2025-04-25 16:10:00|678.98|676.48|680.73|678.23|681.41|678.91|678|675.5|0
1745597700000|2025-04-25 16:15:00|680.82|678.32|681.6|679.1|682.2|679.7|679.01|676.51|0
1745598000000|2025-04-25 16:20:00|681.79|679.29|687.17|684.67|687.55|685.05|680.44|677.94|0
1745598300000|2025-04-25 16:25:00|686.98|684.48|686.4|683.9|687.97|685.47|685.51|683.01|0
1745598600000|2025-04-25 16:30:00|686.59|684.09|687.39|684.89|687.64|685.14|685.03|682.53|0
1745598900000|2025-04-25 16:35:00|687.58|685.08|688.28|685.78|689.69|687.19|687.03|684.53|0
1745599200000|2025-04-25 16:40:00|688.47|685.97|691.4|688.9|691.59|689.09|688.01|685.51|0
1745599500000|2025-04-25 16:45:00|691.21|688.71|688.04|685.54|691.21|688.71|682.85|680.35|0
1745599800000|2025-04-25 16:50:00|687.66|685.16|691.6|689.1|691.6|689.1|685.74|683.24|0
1745600100000|2025-04-25 16:55:00|691.41|688.91|692.66|690.16|693.32|690.82|690.66|688.16|0
1745600400000|2025-04-25 17:00:00|692.47|689.97|692.78|690.28|694.47|691.97|690.51|688.01|0
1745600700000|2025-04-25 17:05:00|693.13|690.63|696.94|694.44|697.6|695.1|692.4|689.9|0
1745601000000|2025-04-25 17:10:00|696.75|694.25|700.39|697.89|700.39|697.89|696.75|694.25|0
1745601300000|2025-04-25 17:15:00|700.01|697.51|701.91|699.41|702.65|700.15|697.75|695.25|0
1745601600000|2025-04-25 17:20:00|702.1|699.6|704.87|702.37|706.58|704.08|702.1|699.6|0
1745601900000|2025-04-25 17:25:00|705.07|702.57|708.53|706.03|709.11|706.61|704.3|701.8|0
1745602200000|2025-04-25 17:30:00|708.73|706.23|705.71|703.21|709.12|706.62|703.35|700.85|0
1745602500000|2025-04-25 17:35:00|705.9|703.4|693.32|690.82|707.75|705.25|690.94|688.44|0
1745602800000|2025-04-25 17:40:00|693.42|690.92|693.83|691.33|700.31|697.81|689.64|687.14|0
1745603100000|2025-04-25 17:45:00|694.11|691.61|691.96|689.46|695.06|692.56|687.03|684.53|0
1745603400000|2025-04-25 17:50:00|691.3|688.8|684.51|682.01|692.36|689.86|682.99|680.49|0
1745603700000|2025-04-25 17:55:00|684.32|681.82|686.46|683.96|686.79|684.29|678.67|676.17|0
1745604000000|2025-04-25 18:00:00|686.55|684.05|690.99|688.49|692.82|690.32|683.85|681.35|0
1745604300000|2025-04-25 18:05:00|691.03|688.53|695.24|692.74|696.2|693.7|690.15|687.65|0
1745604600000|2025-04-25 18:10:00|695.34|692.84|693.11|690.61|697.25|694.75|692.22|689.72|0
1745604900000|2025-04-25 18:15:00|693.5|691|696.16|693.66|697.29|694.79|692.62|690.12|0
1745605200000|2025-04-25 18:20:00|695.58|693.08|701.85|699.35|702.55|700.05|695.01|692.51|0
1745605500000|2025-04-25 18:25:00|701.66|699.16|699.69|697.19|702.59|700.09|697.3|694.8|0
1745605800000|2025-04-25 18:30:00|700.07|697.57|700.98|698.48|702.04|699.54|698.64|696.14|0
1745606100000|2025-04-25 18:35:00|701.17|698.67|704.51|702.01|705.42|702.92|700.61|698.11|0
1745606400000|2025-04-25 18:40:00|705.09|702.59|706.13|703.63|707.3|704.8|705.07|702.57|0
1745606700000|2025-04-25 18:45:00|706.22|703.72|705.57|703.07|707.17|704.67|704.2|701.7|0
1745607000000|2025-04-25 18:50:00|705.37|702.87|704.86|702.36|705.57|703.07|696.7|694.2|0
1745607300000|2025-04-25 18:55:00|705.05|702.55|700.37|697.87|705.05|702.55|697.06|694.56|0
1745607600000|2025-04-25 19:00:00|699.8|697.3|704.76|702.26|705.47|702.97|699.22|696.72|0
1745607900000|2025-04-25 19:05:00|704.38|701.88|703.89|701.39|706.16|703.66|702.89|700.39|0
1745608200000|2025-04-25 19:10:00|704.08|701.58|701.74|699.24|704.8|702.3|699.07|696.57|0
1745608500000|2025-04-25 19:15:00|701.55|699.05|700.45|697.95|704.02|701.52|698.34|695.84|0
1745608800000|2025-04-25 19:20:00|700.83|698.33|704.87|702.37|705.69|703.19|700.06|697.56|0
1745609100000|2025-04-25 19:25:00|704.68|702.18|698.48|695.98|704.68|702.18|697.9|695.4|0
1745609400000|2025-04-25 19:30:00|697.9|695.4|698.04|695.54|699.94|697.44|694.14|691.64|0
1745609700000|2025-04-25 19:35:00|697.47|694.97|695.08|692.58|699.98|697.48|694.41|691.91|0
1745610000000|2025-04-25 19:40:00|695.27|692.77|697.54|695.04|698.57|696.07|691.77|689.27|0
1745610300000|2025-04-25 19:45:00|697.45|694.95|696.18|693.68|699.14|696.64|693.71|691.21|0
1745610600000|2025-04-25 19:50:00|696.37|693.87|703.96|701.46|707.7|705.2|696.18|693.68|0
1745610900000|2025-04-25 19:55:00|702.42|699.92|703.6|701.1|707.92|705.42|701.65|699.15|0
1745611200000|2025-04-25 20:00:00|704.56|702.06|703.98|701.48|708.61|706.11|703.35|700.85|0
1745611500000|2025-04-25 20:05:00|703.59|701.09|704.16|701.66|705.12|702.62|702.74|700.24|0
1745611800000|2025-04-25 20:10:00|704.35|701.85|708.53|706.03|708.53|706.03|703.66|701.16|0
1745799600000|2025-04-28 00:20:00|688.25|685.75|688|685.5|688.51|686.01|686.26|683.76|0
1745799900000|2025-04-28 00:25:00|688.09|685.59|688.77|686.27|689.08|686.58|685.95|683.45|0
1745800200000|2025-04-28 00:30:00|688.48|685.98|690.41|687.91|691.03|688.53|687.92|685.42|0
1745800500000|2025-04-28 00:35:00|690.09|687.59|687.42|684.92|690.4|687.9|687.42|684.92|0
1745800800000|2025-04-28 00:40:00|687.32|684.82|686.82|684.32|688.38|685.88|686.32|683.82|0
1745801100000|2025-04-28 00:45:00|686.92|684.42|685.77|683.27|687|684.5|684.69|682.19|0
1745801400000|2025-04-28 00:50:00|685.96|683.46|685.8|683.3|686.75|684.25|684.86|682.36|0
1745801700000|2025-04-28 00:55:00|685.61|683.11|684.68|682.18|685.99|683.49|684.22|681.72|0
1745802000000|2025-04-28 01:00:00|684.58|682.08|685.57|683.07|685.79|683.29|683.44|680.94|0
1745802300000|2025-04-28 01:05:00|685.47|682.97|684.58|682.08|685.8|683.3|684.47|681.97|0
1745802600000|2025-04-28 01:10:00|684.4|681.9|687.24|684.74|687.43|684.93|684.17|681.67|0
1745802900000|2025-04-28 01:15:00|686.67|684.17|686.63|684.13|688.28|685.78|686.53|684.03|0
1745803200000|2025-04-28 01:20:00|686.48|683.98|685.2|682.7|686.92|684.42|685.07|682.57|0
1745803500000|2025-04-28 01:25:00|685.1|682.6|685.24|682.74|686.18|683.68|684.6|682.1|0
1745803800000|2025-04-28 01:30:00|685.33|682.83|682.04|679.54|685.95|683.45|681.85|679.35|0
1745804100000|2025-04-28 01:35:00|682.21|679.71|685.14|682.64|686.29|683.79|682.02|679.52|0
1745804400000|2025-04-28 01:40:00|685.42|682.92|684.55|682.05|686.11|683.61|683.93|681.43|0
1745804700000|2025-04-28 01:45:00|684.32|681.82|685.95|683.45|686.98|684.48|683.94|681.44|0
1745805000000|2025-04-28 01:50:00|686.03|683.53|685.05|682.55|686.51|684.01|685.05|682.55|0
1745805300000|2025-04-28 01:55:00|685.24|682.74|686.5|684|686.69|684.19|685.24|682.74|0
1745805600000|2025-04-28 02:00:00|686.54|684.04|686.2|683.7|687.41|684.91|685.89|683.39|0
1745805900000|2025-04-28 02:05:00|686.1|683.6|687.11|684.61|688.15|685.65|685.96|683.46|0
1745806200000|2025-04-28 02:10:00|686.92|684.42|685.95|683.45|687.3|684.8|685.59|683.09|0
1745806500000|2025-04-28 02:15:00|685.99|683.49|688.52|686.02|688.79|686.29|685.62|683.12|0
1745806800000|2025-04-28 02:20:00|688.44|685.94|689.27|686.77|689.77|687.27|687.99|685.49|0
1745807100000|2025-04-28 02:25:00|689.08|686.58|688.6|686.1|689.22|686.72|687.71|685.21|0
1745807400000|2025-04-28 02:30:00|688.5|686|688.19|685.69|688.99|686.49|687.4|684.9|0
1745807700000|2025-04-28 02:35:00|688.14|685.64|688.1|685.6|688.32|685.82|687.68|685.18|0
1745808000000|2025-04-28 02:40:00|688.29|685.79|687.9|685.4|688.33|685.83|687.33|684.83|0
1745808300000|2025-04-28 02:45:00|687.82|685.32|688.37|685.87|688.42|685.92|687.23|684.73|0
1745808600000|2025-04-28 02:50:00|688.56|686.06|687.1|684.6|688.8|686.3|686.65|684.15|0
1745808900000|2025-04-28 02:55:00|687|684.5|685.16|682.66|687|684.5|683.1|680.6|0
1745809200000|2025-04-28 03:00:00|685.35|682.85|685.4|682.9|686.03|683.53|684.77|682.27|0
1745809500000|2025-04-28 03:05:00|685.21|682.71|684.65|682.15|685.39|682.89|683.71|681.21|0
1745809800000|2025-04-28 03:10:00|684.68|682.18|683.44|680.94|685.06|682.56|682.98|680.48|0
1745810100000|2025-04-28 03:15:00|683.63|681.13|684.66|682.16|684.66|682.16|683.44|680.94|0
1745810400000|2025-04-28 03:20:00|684.76|682.26|682.35|679.85|684.93|682.43|682.16|679.66|0
1745810700000|2025-04-28 03:25:00|682.54|680.04|683.35|680.85|683.45|680.95|680.88|678.38|0
1745811000000|2025-04-28 03:30:00|683.45|680.95|683.22|680.72|683.98|681.48|683.12|680.62|0
1745811300000|2025-04-28 03:35:00|683.54|681.04|682.93|680.43|683.54|681.04|682.47|679.97|0
1745811600000|2025-04-28 03:40:00|683.03|680.53|683|680.5|683.22|680.72|682.52|680.02|0
1745811900000|2025-04-28 03:45:00|682.9|680.4|682.22|679.72|683.07|680.57|681.93|679.43|0
1745812200000|2025-04-28 03:50:00|682.12|679.62|681.58|679.08|682.46|679.96|681.13|678.63|0
1745812500000|2025-04-28 03:55:00|681.38|678.88|682.04|679.54|682.76|680.26|681|678.5|0
1745812800000|2025-04-28 04:00:00|681.96|679.46|683.05|680.55|683.05|680.55|681.96|679.46|0
1745813100000|2025-04-28 04:05:00|683.14|680.64|683.01|680.51|683.33|680.83|682.65|680.15|0
1745813400000|2025-04-28 04:10:00|683.1|680.6|683.44|680.94|683.68|681.18|682.53|680.03|0
1745813700000|2025-04-28 04:15:00|683.35|680.85|683.07|680.57|683.47|680.97|682.45|679.95|0
1745814000000|2025-04-28 04:20:00|682.86|680.36|682.76|680.26|683.07|680.57|682.24|679.74|0
1745814300000|2025-04-28 04:25:00|682.71|680.21|684.62|682.12|685.24|682.74|682.25|679.75|0
1745814600000|2025-04-28 04:30:00|684.71|682.21|683.74|681.24|684.9|682.4|683.35|680.85|0
1745814900000|2025-04-28 04:35:00|683.83|681.33|684.1|681.6|684.78|682.28|683.83|681.33|0
1745815200000|2025-04-28 04:40:00|684.19|681.69|685.11|682.61|685.34|682.84|683.09|680.59|0
1745815500000|2025-04-28 04:45:00|685.02|682.52|685.32|682.82|685.87|683.37|684.88|682.38|0
1745815800000|2025-04-28 04:50:00|685.22|682.72|684.2|681.7|685.35|682.85|684.09|681.59|0
1745816100000|2025-04-28 04:55:00|684.21|681.71|684.15|681.65|684.55|682.05|683.13|680.63|0
1745816400000|2025-04-28 05:00:00|684.05|681.55|683.89|681.39|684.35|681.85|683.1|680.6|0
1745816700000|2025-04-28 05:05:00|683.79|681.29|682.97|680.47|684.19|681.69|682.75|680.25|0
1745817000000|2025-04-28 05:10:00|682.87|680.37|684.58|682.08|684.85|682.35|682.81|680.31|0
1745817300000|2025-04-28 05:15:00|684.68|682.18|684.85|682.35|685.38|682.88|683.51|681.01|0
1745817600000|2025-04-28 05:20:00|684.28|681.78|683.99|681.49|684.91|682.41|683.77|681.27|0
1745817900000|2025-04-28 05:25:00|684.18|681.68|683.07|680.57|684.34|681.84|682.83|680.33|0
1745818200000|2025-04-28 05:30:00|683.16|680.66|683.24|680.74|683.93|681.43|681.5|679|0
1745818500000|2025-04-28 05:35:00|683.05|680.55|683.49|680.99|683.79|681.29|681.67|679.17|0
1745818800000|2025-04-28 05:40:00|683.77|681.27|681.18|678.68|683.77|681.27|680.92|678.42|0
1745819100000|2025-04-28 05:45:00|681.09|678.59|682.29|679.79|682.48|679.98|680.84|678.34|0
1745819400000|2025-04-28 05:50:00|682.38|679.88|682.45|679.95|683.04|680.54|681.78|679.28|0
1745819700000|2025-04-28 05:55:00|682.35|679.85|683.21|680.71|683.53|681.03|682.16|679.66|0
1745820000000|2025-04-28 06:00:00|683.4|680.9|686.87|684.37|687.89|685.39|683.3|680.8|0
1745820300000|2025-04-28 06:05:00|686.97|684.47|687.44|684.94|687.9|685.4|686.77|684.27|0
1745820600000|2025-04-28 06:10:00|687.09|684.59|687.63|685.13|688.33|685.83|687.09|684.59|0
1745820900000|2025-04-28 06:15:00|687.44|684.94|688.89|686.39|690.31|687.81|686.3|683.8|0
1745821200000|2025-04-28 06:20:00|688.99|686.49|688.8|686.3|689.91|687.41|688.28|685.78|0
1745821500000|2025-04-28 06:25:00|688.61|686.11|689.92|687.42|690.17|687.67|687.83|685.33|0
1745821800000|2025-04-28 06:30:00|689.66|687.16|690.62|688.12|691.19|688.69|688.09|685.59|0
1745822100000|2025-04-28 06:35:00|690.43|687.93|693.08|690.58|693.08|690.58|689.31|686.81|0
1745822400000|2025-04-28 06:40:00|693.17|690.67|694.23|691.73|694.47|691.97|692.91|690.41|0
1745822700000|2025-04-28 06:45:00|694.32|691.82|695.71|693.21|695.84|693.34|694.13|691.63|0
1745823000000|2025-04-28 06:50:00|695.33|692.83|696.61|694.11|697.11|694.61|695.33|692.83|0
1745823300000|2025-04-28 06:55:00|696.71|694.21|696.45|693.95|696.72|694.22|695.19|692.69|0
1745823600000|2025-04-28 07:00:00|697.13|694.63|697.44|694.94|699.24|696.74|696.56|694.06|0
1745823900000|2025-04-28 07:05:00|697.63|695.13|696.69|694.19|700.74|698.24|696.5|694|0
1745824200000|2025-04-28 07:10:00|696.5|694|695.9|693.4|697.05|694.55|694.72|692.22|0
1745824500000|2025-04-28 07:15:00|696|693.5|697.31|694.81|697.67|695.17|694.84|692.34|0
1745824800000|2025-04-28 07:20:00|697.41|694.91|698.57|696.07|699.33|696.83|695.88|693.38|0
1745825100000|2025-04-28 07:25:00|698.38|695.88|698.51|696.01|700.34|697.84|698.38|695.88|0
1745825400000|2025-04-28 07:30:00|698.6|696.1|694.84|692.34|699.16|696.66|694.75|692.25|0
1745825700000|2025-04-28 07:35:00|694.94|692.44|694.21|691.71|695.61|693.11|692.72|690.22|0
1745826000000|2025-04-28 07:40:00|693.26|690.76|692.99|690.49|694.61|692.11|692.66|690.16|0
1745826300000|2025-04-28 07:45:00|693.18|690.68|692.52|690.02|693.76|691.26|691.72|689.22|0
1745826600000|2025-04-28 07:50:00|692.43|689.93|693.42|690.92|693.87|691.37|692.05|689.55|0
1745826900000|2025-04-28 07:55:00|693.32|690.82|691.09|688.59|693.64|691.14|691.09|688.59|0
1745827200000|2025-04-28 08:00:00|690.9|688.4|691.87|689.37|693.3|690.8|690.14|687.64|0
1745827500000|2025-04-28 08:05:00|691.83|689.33|690.55|688.05|692.2|689.7|688.34|685.84|0
1745827800000|2025-04-28 08:10:00|690.74|688.24|692.64|690.14|693.09|690.59|690.74|688.24|0
1745828100000|2025-04-28 08:15:00|692.26|689.76|693.49|690.99|694.18|691.68|692.26|689.76|0
1745828400000|2025-04-28 08:20:00|693.68|691.18|690.93|688.43|693.74|691.24|690.53|688.03|0
1745828700000|2025-04-28 08:25:00|691.01|688.51|691.76|689.26|692.13|689.63|690.3|687.8|0
1745829000000|2025-04-28 08:30:00|691.78|689.28|692.68|690.18|693.25|690.75|690.34|687.84|0
1745829300000|2025-04-28 08:35:00|692.58|690.08|693.59|691.09|693.76|691.26|692.49|689.99|0
1745829600000|2025-04-28 08:40:00|693.63|691.13|695.85|693.35|696.13|693.63|693.59|691.09|0
1745829900000|2025-04-28 08:45:00|696.13|693.63|694.91|692.41|696.23|693.73|694.72|692.22|0
1745830200000|2025-04-28 08:50:00|695.06|692.56|694.91|692.41|696.41|693.91|694.05|691.55|0
1745830500000|2025-04-28 08:55:00|695|692.5|697.78|695.28|697.99|695.49|694.56|692.06|0
1745830800000|2025-04-28 09:00:00|697.87|695.37|696.92|694.42|699.61|697.11|696.74|694.24|0
1745831100000|2025-04-28 09:05:00|697.11|694.61|696.01|693.51|699.39|696.89|695.54|693.04|0
1745831400000|2025-04-28 09:10:00|695.91|693.41|696.64|694.14|696.64|694.14|694.63|692.13|0
1745831700000|2025-04-28 09:15:00|696.45|693.95|697.15|694.65|698.1|695.6|696.07|693.57|0
1745832000000|2025-04-28 09:20:00|697.34|694.84|698.11|695.61|699.53|697.03|697.34|694.84|0
1745832300000|2025-04-28 09:25:00|698.01|695.51|701.79|699.29|702.11|699.61|698.01|695.51|0
1745832600000|2025-04-28 09:30:00|701.99|699.49|701.2|698.7|703.96|701.46|701.11|698.61|0
1745832900000|2025-04-28 09:35:00|701.11|698.61|700.62|698.12|701.39|698.89|699.77|697.27|0
1745833200000|2025-04-28 09:40:00|700.81|698.31|701.62|699.12|701.98|699.48|700.21|697.71|0
1745833500000|2025-04-28 09:45:00|701.52|699.02|702.36|699.86|703.22|700.72|701.05|698.55|0
1745833800000|2025-04-28 09:50:00|702.93|700.43|701.38|698.88|703.68|701.18|701.38|698.88|0
1745834100000|2025-04-28 09:55:00|701.58|699.08|699.47|696.97|701.58|699.08|699.47|696.97|0
1745834400000|2025-04-28 10:00:00|699.37|696.87|699.42|696.92|700.02|697.52|697.49|694.99|0
1745834700000|2025-04-28 10:05:00|699.36|696.86|696.79|694.29|699.96|697.46|696.5|694|0
1745835000000|2025-04-28 10:10:00|696.6|694.1|697.7|695.2|698.93|696.43|696.6|694.1|0
1745835300000|2025-04-28 10:15:00|697.6|695.1|695.79|693.29|697.79|695.29|695.48|692.98|0
1745835600000|2025-04-28 10:20:00|695.98|693.48|693.9|691.4|696.07|693.57|692.5|690|0
1745835900000|2025-04-28 10:25:00|694.09|691.59|695.89|693.39|696.03|693.53|692.39|689.89|0
1745836200000|2025-04-28 10:30:00|696.17|693.67|697.76|695.26|698.22|695.72|695.29|692.79|0
1745836500000|2025-04-28 10:35:00|697.37|694.87|698.18|695.68|698.77|696.27|697.27|694.77|0
1745836800000|2025-04-28 10:40:00|698.27|695.77|694.64|692.14|698.5|696|693.31|690.81|0
1745837100000|2025-04-28 10:45:00|694.74|692.24|694.38|691.88|695.51|693.01|694.24|691.74|0
1745837400000|2025-04-28 10:50:00|694.48|691.98|691.5|689|695.09|692.59|690.72|688.22|0
1745837700000|2025-04-28 10:55:00|691.6|689.1|691.17|688.67|692.19|689.69|689.86|687.36|0
1745838000000|2025-04-28 11:00:00|691.36|688.86|691.27|688.77|692.52|690.02|689.27|686.77|0
1745838300000|2025-04-28 11:05:00|691.37|688.87|694.16|691.66|694.76|692.26|691.27|688.77|0
1745838600000|2025-04-28 11:10:00|693.97|691.47|692.69|690.19|695.92|693.42|691.7|689.2|0
1745838900000|2025-04-28 11:15:00|692.79|690.29|694.73|692.23|696.8|694.3|691.88|689.38|0
1745839200000|2025-04-28 11:20:00|694.64|692.14|694.86|692.36|695.11|692.61|692.55|690.05|0
1745839500000|2025-04-28 11:25:00|694.77|692.27|698.26|695.76|698.46|695.96|694.77|692.27|0
1745839800000|2025-04-28 11:30:00|698.36|695.86|698.29|695.79|699.03|696.53|697.13|694.63|0
1745840100000|2025-04-28 11:35:00|698.19|695.69|700.22|697.72|700.28|697.78|697.98|695.48|0
1745840400000|2025-04-28 11:40:00|700.03|697.53|700.45|697.95|701.86|699.36|700.03|697.53|0
1745840700000|2025-04-28 11:45:00|700.35|697.85|699.2|696.7|700.35|697.85|698.73|696.23|0
1745841000000|2025-04-28 11:50:00|699.22|696.72|699.03|696.53|700.45|697.95|698.65|696.15|0
1745841300000|2025-04-28 11:55:00|699.22|696.72|699.21|696.71|699.47|696.97|698.37|695.87|0
1745841600000|2025-04-28 12:00:00|699.31|696.81|698.15|695.65|700.68|698.18|696.25|693.75|0
1745841900000|2025-04-28 12:05:00|698.25|695.75|693.68|691.18|698.72|696.22|691.36|688.86|0
1745842200000|2025-04-28 12:10:00|694.07|691.57|694.42|691.92|696.93|694.43|692.16|689.66|0
1745842500000|2025-04-28 12:15:00|694.51|692.01|697.95|695.45|698.69|696.19|694.11|691.61|0
1745842800000|2025-04-28 12:20:00|698.04|695.54|699.72|697.22|699.93|697.43|696.29|693.79|0
1745843100000|2025-04-28 12:25:00|699.63|697.13|700.41|697.91|700.9|698.4|699.34|696.84|0
1745843400000|2025-04-28 12:30:00|700.99|698.49|702.13|699.63|703.72|701.22|700.63|698.13|0
1745843700000|2025-04-28 12:35:00|702.03|699.53|700.87|698.37|702.39|699.89|700.32|697.82|0
1745844000000|2025-04-28 12:40:00|700.1|697.6|703.38|700.88|703.58|701.08|700.1|697.6|0
1745844300000|2025-04-28 12:45:00|703.47|700.97|705.27|702.77|706.06|703.56|703.19|700.69|0
1745844600000|2025-04-28 12:50:00|705.46|702.96|704.99|702.49|707.1|704.6|704.53|702.03|0
1745844900000|2025-04-28 12:55:00|704.8|702.3|706.04|703.54|707.22|704.72|704.45|701.95|0
1745845200000|2025-04-28 13:00:00|706|703.5|708.47|705.97|708.67|706.17|704.94|702.44|0
1745845500000|2025-04-28 13:05:00|708.57|706.07|709.11|706.61|709.95|707.45|707.63|705.13|0
1745845800000|2025-04-28 13:10:00|708.99|706.49|710.26|707.66|710.65|708.15|706.04|703.54|0
1745846100000|2025-04-28 13:15:00|710.35|707.75|710.93|708.33|712.19|709.59|710.06|707.46|0
1745846400000|2025-04-28 13:20:00|710.83|708.23|711.22|708.62|712.38|709.78|710.25|707.65|0
1745846700000|2025-04-28 13:25:00|711.41|708.81|709.48|706.88|713.73|711.13|708.9|706.3|0
1745847000000|2025-04-28 13:30:00|709.37|706.87|708.12|705.62|717.68|715.18|707.54|705.04|0
1745847300000|2025-04-28 13:35:00|707.54|705.04|708.7|706.2|714.19|711.69|706.37|703.87|0
1745847600000|2025-04-28 13:40:00|708.51|706.01|722.21|719.71|723.7|721.2|708.31|705.81|0
1745847900000|2025-04-28 13:45:00|722.41|719.91|718.94|716.44|726.25|723.75|714.67|712.17|0
1745848200000|2025-04-28 13:50:00|718.65|716.15|711.6|709.1|719.87|717.37|711.19|708.69|0
1745848500000|2025-04-28 13:55:00|710.83|708.33|700.44|697.94|711.8|709.3|699.64|697.14|0
1745848800000|2025-04-28 14:00:00|700.25|697.75|706.61|704.11|706.61|704.11|696.2|693.7|0
1745849100000|2025-04-28 14:05:00|707|704.5|707.26|704.76|708.25|705.75|702.08|699.58|0
1745849400000|2025-04-28 14:10:00|707.07|704.57|705.45|702.95|708.49|705.99|702.98|700.48|0
1745849700000|2025-04-28 14:15:00|704.87|702.37|706.62|704.12|710.24|707.74|703.63|701.13|0
1745850000000|2025-04-28 14:20:00|707.39|704.89|714.07|711.57|714.07|711.57|704.96|702.46|0
1745850300000|2025-04-28 14:25:00|713.87|711.37|704.82|702.32|714.07|711.57|703.77|701.27|0
1745850600000|2025-04-28 14:30:00|704.92|702.42|702.79|700.29|706.27|703.77|696.48|693.98|0
1745850900000|2025-04-28 14:35:00|702.99|700.49|709.07|706.57|711|708.5|702.99|700.49|0
1745851200000|2025-04-28 14:40:00|709.46|706.96|710.33|707.83|710.86|708.36|699.91|697.41|0
1745851500000|2025-04-28 14:45:00|710.52|708.02|711.39|708.89|712.82|710.32|709.75|707.25|0
1745851800000|2025-04-28 14:50:00|711.2|708.7|706.11|703.61|712.15|709.65|703.09|700.59|0
1745852100000|2025-04-28 14:55:00|706.21|703.71|702.77|700.27|707.59|705.09|701.79|699.29|0
1745852400000|2025-04-28 15:00:00|702.87|700.37|704.05|701.55|707.16|704.66|702.51|700.01|0
1745852700000|2025-04-28 15:05:00|703.76|701.26|694.75|692.25|705.27|702.77|693.79|691.29|0
1745853000000|2025-04-28 15:10:00|695.32|692.82|698.24|695.74|701.42|698.92|692.38|689.88|0
1745853300000|2025-04-28 15:15:00|698.05|695.55|692.14|689.64|698.05|695.55|691.52|689.02|0
1745853600000|2025-04-28 15:20:00|692.52|690.02|684.68|682.18|693.27|690.77|683.27|680.77|0
1745853900000|2025-04-28 15:25:00|684.87|682.37|679.88|677.38|684.87|682.37|677.93|675.43|0
1745854200000|2025-04-28 15:30:00|679.5|677|680.57|678.07|683.95|681.45|678.51|676.01|0
1745854500000|2025-04-28 15:35:00|679.81|677.31|684.89|682.39|685.52|683.02|677.28|674.78|0
1745854800000|2025-04-28 15:40:00|685.27|682.77|681.27|678.77|688.73|686.23|681.04|678.54|0
1745855100000|2025-04-28 15:45:00|681.08|678.58|680.13|677.63|683.25|680.75|679.42|676.92|0
1745855400000|2025-04-28 15:50:00|679.94|677.44|681.78|679.28|687.17|684.67|679.25|676.75|0
1745855700000|2025-04-28 15:55:00|681.59|679.09|680.39|677.89|684.94|682.44|677.75|675.25|0
1745856000000|2025-04-28 16:00:00|680.2|677.7|674.66|672.16|682.21|679.71|673.45|670.95|0
1745856300000|2025-04-28 16:05:00|674.84|672.34|672.69|670.19|675.1|672.6|670.91|668.41|0
1745856600000|2025-04-28 16:10:00|672.88|670.38|671.45|668.95|673.07|670.57|668.78|666.28|0
1745856900000|2025-04-28 16:15:00|671.64|669.14|674.67|672.17|677.27|674.77|671.64|669.14|0
1745857200000|2025-04-28 16:20:00|674.48|671.98|674.11|671.61|676.51|674.01|670.93|668.43|0
1745857500000|2025-04-28 16:25:00|673.92|671.42|671.17|668.67|674.46|671.96|668.66|666.16|0
1745857800000|2025-04-28 16:30:00|671.36|668.86|672.61|670.11|676.05|673.55|671.18|668.68|0
1745858100000|2025-04-28 16:35:00|673.55|671.05|675.43|672.93|678.05|675.55|672.44|669.94|0
1745858400000|2025-04-28 16:40:00|675.24|672.74|676.68|674.18|678.5|676|674.35|671.85|0
1745858700000|2025-04-28 16:45:00|676.3|673.8|680.06|677.56|680.63|678.13|673.34|670.84|0
1745859000000|2025-04-28 16:50:00|679.87|677.37|675.28|672.78|680.25|677.75|673.76|671.26|0
1745859300000|2025-04-28 16:55:00|674.91|672.41|674.64|672.14|674.91|672.41|670.57|668.07|0
1745859600000|2025-04-28 17:00:00|674.45|671.95|674.12|671.62|677.81|675.31|672.86|670.36|0
1745859900000|2025-04-28 17:05:00|673.93|671.43|671|668.5|677.11|674.61|670.81|668.31|0
1745860200000|2025-04-28 17:10:00|670.81|668.31|666.95|664.45|671.12|668.62|666.58|664.08|0
1745860500000|2025-04-28 17:15:00|666.77|664.27|671.52|669.02|672.65|670.15|665.15|662.65|0
1745860800000|2025-04-28 17:20:00|671.71|669.21|670.49|667.99|672.17|669.67|668.5|666|0
1745861100000|2025-04-28 17:25:00|670.31|667.81|667.29|664.79|674.13|671.63|666.52|664.02|0
1745861400000|2025-04-28 17:30:00|667|664.5|668.58|666.08|670.11|667.61|662.48|659.98|0
1745861700000|2025-04-28 17:35:00|668.77|666.27|672.6|670.1|672.78|670.28|666.61|664.11|0
1745862000000|2025-04-28 17:40:00|672.78|670.28|675.12|672.62|675.49|672.99|669.97|667.47|0
1745862300000|2025-04-28 17:45:00|674.93|672.43|677.54|675.04|678.81|676.31|674.16|671.66|0
1745862600000|2025-04-28 17:50:00|677.35|674.85|679.51|677.01|680.45|677.95|676.71|674.21|0
1745862900000|2025-04-28 17:55:00|679.7|677.2|683.76|681.26|684.98|682.48|679.14|676.64|0
1745863200000|2025-04-28 18:00:00|683.95|681.45|684.32|681.82|685.69|683.19|682.63|680.13|0
1745863500000|2025-04-28 18:05:00|684.51|682.01|684.36|681.86|687.04|684.54|684.05|681.55|0
1745863800000|2025-04-28 18:10:00|684.26|681.76|683.63|681.13|684.58|682.08|681.2|678.7|0
1745864100000|2025-04-28 18:15:00|684.2|681.7|683.33|680.83|686.42|683.92|681.61|679.11|0
1745864400000|2025-04-28 18:20:00|683.52|681.02|688.73|686.23|688.83|686.33|682|679.5|0
1745864700000|2025-04-28 18:25:00|688.54|686.04|690.74|688.24|692.07|689.57|687.38|684.88|0
1745865000000|2025-04-28 18:30:00|690.55|688.05|686.61|684.11|691.61|689.11|685.98|683.48|0
1745865300000|2025-04-28 18:35:00|687.09|684.59|690.49|687.99|691.05|688.55|685.54|683.04|0
1745865600000|2025-04-28 18:40:00|690.68|688.18|689.69|687.19|692.09|689.59|689.5|687|0
1745865900000|2025-04-28 18:45:00|689.88|687.38|690.51|688.01|692.62|690.12|688.12|685.62|0
1745866200000|2025-04-28 18:50:00|690.7|688.2|692.14|689.64|693.35|690.85|690.57|688.07|0
1745866500000|2025-04-28 18:55:00|692.26|689.76|690.88|688.38|692.74|690.24|689.66|687.16|0
1745866800000|2025-04-28 19:00:00|691.45|688.95|695.85|693.35|696.83|694.33|690.81|688.31|0
1745867100000|2025-04-28 19:05:00|695.7|693.2|698.62|696.12|699.61|697.11|694.21|691.71|0
1745867400000|2025-04-28 19:10:00|698.81|696.31|698.47|695.97|699.56|697.06|694.97|692.47|0
1745867700000|2025-04-28 19:15:00|698.66|696.16|700.2|697.7|700.96|698.46|698.39|695.89|0
1745868000000|2025-04-28 19:20:00|700.58|698.08|705.96|703.46|706.99|704.49|699.67|697.17|0
1745868300000|2025-04-28 19:25:00|705.48|702.98|704.77|702.27|706.22|703.72|703.43|700.93|0
1745868600000|2025-04-28 19:30:00|704|701.5|704.97|702.47|706.67|704.17|702.98|700.48|0
1745868900000|2025-04-28 19:35:00|704.2|701.7|703.55|701.05|706.94|704.44|700.26|697.76|0
1745869200000|2025-04-28 19:40:00|703.36|700.86|705.51|703.01|706.42|703.92|702.27|699.77|0
1745869500000|2025-04-28 19:45:00|705.32|702.82|708.19|705.69|708.94|706.44|705.32|702.82|0
1745869800000|2025-04-28 19:50:00|710.4|707.9|715.18|712.68|718.65|716.15|709.73|707.23|0
1745870100000|2025-04-28 19:55:00|712.86|710.36|707.58|705.08|715.13|712.63|706.04|703.54|0
1745870400000|2025-04-28 20:00:00|704.7|702.2|702.57|700.07|706.81|704.31|701.47|698.97|0
1745870700000|2025-04-28 20:05:00|702.38|699.88|703.68|701.18|704.24|701.74|701.59|699.09|0
1745871000000|2025-04-28 20:10:00|703.29|700.79|701.32|698.82|703.68|701.18|701.13|698.63|0
1745871300000|2025-04-28 20:15:00|701.51|699.01|701.26|698.76|702.62|700.12|700.71|698.21|0
1745871600000|2025-04-28 20:20:00|701.07|698.57|699.99|697.49|701.16|698.66|699.59|697.09|0
1745871900000|2025-04-28 20:25:00|700.19|697.69|701.24|698.74|702.12|699.62|700.19|697.69|0
1745872200000|2025-04-28 20:30:00|701.23|698.73|701.78|699.28|702.7|700.2|700.59|698.09|0
1745872500000|2025-04-28 20:35:00|701.59|699.09|701.91|699.41|702.72|700.22|701.35|698.85|0
1745872800000|2025-04-28 20:40:00|702.11|699.61|700.88|698.38|702.38|699.88|700.65|698.15|0
1745873100000|2025-04-28 20:45:00|700.69|698.19|700.36|697.86|701.04|698.54|699.82|697.32|0
1745873400000|2025-04-28 20:50:00|700.57|698.07|701|698.5|701.41|698.91|700.36|697.86|0
1745873700000|2025-04-28 20:55:00|701.05|698.45|701.24|698.64|701.43|698.83|700.09|697.49|0
1745874000000|2025-04-28 21:00:00|701.27|698.67|701.16|698.56|701.27|698.67|701.16|698.56|0
1745874300000|2025-04-28 21:05:00|701.12|698.52|700.32|697.72|701.12|698.52|700.29|697.69|0
1745874600000|2025-04-28 21:10:00|700.6|698|700.77|698.17|701.37|698.77|700.6|698|0
1745874900000|2025-04-28 21:15:00|700.21|697.61|699.64|697.04|700.24|697.64|699.61|697.01|0
1745875200000|2025-04-28 21:20:00|699.54|696.94|699.86|697.26|699.96|697.36|699.54|696.94|0
1745875500000|2025-04-28 21:25:00|699.92|697.32|699.96|697.36|699.96|697.36|699.64|697.04|0
1745875800000|2025-04-28 21:30:00|699.99|697.39|699.78|697.18|700.1|697.5|699.78|697.18|0
1745876100000|2025-04-28 21:35:00|699.74|697.14|699.99|697.39|699.99|697.39|699.74|697.14|0
1745876400000|2025-04-28 21:40:00|699.98|697.38|699.14|696.54|700.27|697.67|699.14|696.54|0
1745876700000|2025-04-28 21:45:00|699.17|696.57|699.37|696.77|699.38|696.78|699.01|696.41|0
1745877000000|2025-04-28 21:50:00|699.47|696.87|699.99|697.39|699.99|697.39|699.22|696.62|0
1745877300000|2025-04-28 21:55:00|699.98|697.38|699.09|696.49|700.56|697.96|699.08|696.48|0
1745877600000|2025-04-28 22:00:00|699.48|696.88|699.19|696.59|699.96|697.36|698.23|695.63|0
1745877900000|2025-04-28 22:05:00|699.09|696.49|701.77|699.17|701.87|699.27|699|696.4|0
1745878200000|2025-04-28 22:10:00|701.87|699.27|698.7|696.1|702.15|699.55|697.94|695.34|0
1745878500000|2025-04-28 22:15:00|698.61|696.01|697.84|695.24|698.8|696.2|697.55|694.95|0
1745878800000|2025-04-28 22:20:00|698.03|695.43|697.65|695.05|698.03|695.43|696.31|693.71|0
1745879100000|2025-04-28 22:25:00|697.84|695.24|698.12|695.52|698.5|695.9|697.65|695.05|0
1745879400000|2025-04-28 22:30:00|698.22|695.62|700.61|698.01|701.18|698.58|698.03|695.43|0
1745879700000|2025-04-28 22:35:00|700.71|698.11|699.74|697.14|700.71|698.11|699.55|696.95|0
1745880000000|2025-04-28 22:40:00|699.94|697.34|697.44|694.84|699.94|697.34|695.53|692.93|0
1745880300000|2025-04-28 22:45:00|697.53|694.93|698.97|696.37|698.97|696.37|697.06|694.46|0
1745880600000|2025-04-28 22:50:00|699.26|696.66|699.35|696.75|700.02|697.42|698.49|695.89|0
1745880900000|2025-04-28 22:55:00|699.25|696.65|700.12|697.52|700.31|697.71|699.16|696.56|0
1745881200000|2025-04-28 23:00:00|700.21|697.61|702.22|699.62|703.38|700.78|698.87|696.27|0
1745881500000|2025-04-28 23:05:00|702.12|699.52|702.7|700.1|703.95|701.35|700.4|697.8|0
1745881800000|2025-04-28 23:10:00|702.6|700|703.27|700.67|703.95|701.35|702.5|699.9|0
1745882100000|2025-04-28 23:15:00|703.37|700.77|702.5|699.9|706.83|704.23|701.83|699.23|0
1745882400000|2025-04-28 23:20:00|702.41|699.81|702.69|700.09|702.79|700.19|701.83|699.23|0
1745882700000|2025-04-28 23:25:00|702.79|700.19|704.8|702.2|706.15|703.55|702.6|700|0
1745883000000|2025-04-28 23:30:00|704.71|702.11|705.47|702.87|706.05|703.45|704.71|702.11|0
1745883300000|2025-04-28 23:35:00|705.66|703.06|706.05|703.45|706.05|703.45|704.89|702.29|0
1745883600000|2025-04-28 23:40:00|705.85|703.25|706.43|703.83|706.82|704.22|705.66|703.06|0
1745883900000|2025-04-28 23:45:00|706.62|704.02|707.48|704.88|707.97|705.37|706.43|703.83|0
1745884200000|2025-04-28 23:50:00|707.58|704.98|707.96|705.36|707.96|705.36|707|704.4|0
1745884500000|2025-04-28 23:55:00|708.06|705.46|708.92|706.32|709.12|706.52|707.67|705.07|0
1745884800000|2025-04-29 00:00:00|709.12|706.52|705.65|703.05|709.69|707.09|705.46|702.86|0
1745885100000|2025-04-29 00:05:00|705.46|702.86|705.26|702.66|705.65|703.05|704.69|702.09|0
1745885400000|2025-04-29 00:10:00|705.07|702.47|703.53|700.93|706.12|703.52|702.95|700.35|0
1745885700000|2025-04-29 00:15:00|703.72|701.12|704.5|702|704.9|702.4|703.53|700.93|0
1745886000000|2025-04-29 00:20:00|704.4|701.9|704.39|701.89|705.04|702.54|702.61|700.11|0
1745886300000|2025-04-29 00:25:00|704.58|702.08|703.89|701.39|704.59|702.09|703.68|701.18|0
1745886600000|2025-04-29 00:30:00|704.09|701.59|705.07|702.57|705.67|703.17|704.09|701.59|0
1745886900000|2025-04-29 00:35:00|705.26|702.76|707.39|704.89|707.6|705.1|704.63|702.13|0
1745887200000|2025-04-29 00:40:00|707.4|704.9|707.8|705.3|707.96|705.46|706.39|703.89|0
1745887500000|2025-04-29 00:45:00|707.55|705.05|709.83|707.33|709.83|707.33|707.55|705.05|0
1745887800000|2025-04-29 00:50:00|709.54|707.04|711.61|709.11|712.39|709.89|709.53|707.03|0
1745888100000|2025-04-29 00:55:00|711.51|709.01|711.06|708.56|712.14|709.64|710.3|707.8|0
1745888400000|2025-04-29 01:00:00|710.96|708.46|712.18|709.68|712.18|709.68|710.82|708.32|0
1745888700000|2025-04-29 01:05:00|712.05|709.55|711.42|708.92|712.78|710.28|710.72|708.22|0
1745889000000|2025-04-29 01:10:00|711.52|709.02|709.89|707.39|712.42|709.92|709.29|706.79|0
1745889300000|2025-04-29 01:15:00|709.7|707.2|710.31|707.81|710.57|708.07|709.25|706.75|0
1745889600000|2025-04-29 01:20:00|710.11|707.61|710.82|708.32|711.68|709.18|709.74|707.24|0
1745889900000|2025-04-29 01:25:00|710.63|708.13|711.27|708.77|711.93|709.43|710.22|707.72|0
1745890200000|2025-04-29 01:30:00|711.17|708.67|711.53|709.03|711.83|709.33|710.86|708.36|0
1745890500000|2025-04-29 01:35:00|711.24|708.74|711.64|709.14|711.83|709.33|710.75|708.25|0
1745890800000|2025-04-29 01:40:00|711.73|709.23|715.65|713.15|715.65|713.15|711.67|709.17|0
1745891100000|2025-04-29 01:45:00|715.46|712.96|717.29|714.79|718.48|715.98|715.46|712.96|0
1745891400000|2025-04-29 01:50:00|717.3|714.8|717.04|714.54|717.88|715.38|716.31|713.81|0
1745891700000|2025-04-29 01:55:00|716.85|714.35|718.52|716.02|718.71|716.21|716.85|714.35|0
1745892000000|2025-04-29 02:00:00|718.61|716.11|719.79|717.29|720.16|717.66|718.43|715.93|0
1745892300000|2025-04-29 02:05:00|719.81|717.31|719.95|717.45|720.47|717.97|719.04|716.54|0
1745892600000|2025-04-29 02:10:00|720.15|717.65|721.36|718.86|721.57|719.07|719.27|716.77|0
1745892900000|2025-04-29 02:15:00|721.55|719.05|720|717.5|722.29|719.79|719.37|716.87|0
1745893200000|2025-04-29 02:20:00|719.91|717.41|719.38|716.88|720.55|718.05|719.38|716.88|0
1745893500000|2025-04-29 02:25:00|719.47|716.97|719.76|717.26|723.01|720.51|719.38|716.88|0
1745893800000|2025-04-29 02:30:00|719.67|717.17|720.88|718.38|721.72|719.22|718.03|715.53|0
1745894100000|2025-04-29 02:35:00|720.98|718.48|719.71|717.21|721.58|719.08|718.86|716.36|0
1745894400000|2025-04-29 02:40:00|719.57|717.07|714.68|712.18|719.57|717.07|713.59|711.09|0
1745894700000|2025-04-29 02:45:00|714.81|712.31|712.36|709.86|714.81|712.31|711.41|708.91|0
1745895000000|2025-04-29 02:50:00|712.26|709.76|712.85|710.35|713.73|711.23|712.1|709.6|0
1745895300000|2025-04-29 02:55:00|712.84|710.34|713.58|711.08|713.74|711.24|712.64|710.14|0
1745895600000|2025-04-29 03:00:00|713.16|710.66|714.36|711.86|714.72|712.22|712.98|710.48|0
1745895900000|2025-04-29 03:05:00|714.2|711.7|715.55|713.05|715.55|713.05|713.71|711.21|0
1745896200000|2025-04-29 03:10:00|715.93|713.43|713.84|711.34|716.51|714.01|713.84|711.34|0
1745896500000|2025-04-29 03:15:00|714.06|711.56|713.65|711.15|714.32|711.82|712.37|709.87|0
1745896800000|2025-04-29 03:20:00|713.74|711.24|714.97|712.47|715.57|713.07|712.96|710.46|0
1745897100000|2025-04-29 03:25:00|714.87|712.37|714.67|712.17|715.52|713.02|714.63|712.13|0
1745897400000|2025-04-29 03:30:00|714.47|711.97|713.45|710.95|715.12|712.62|713.4|710.9|0
1745897700000|2025-04-29 03:35:00|713.26|710.76|713.3|710.8|713.77|711.27|712.61|710.11|0
1745898000000|2025-04-29 03:40:00|713.2|710.7|712.73|710.23|713.48|710.98|712.21|709.71|0
1745898300000|2025-04-29 03:45:00|712.92|710.42|713.3|710.8|713.82|711.32|712.62|710.12|0
1745898600000|2025-04-29 03:50:00|713.2|710.7|714.48|711.98|714.57|712.07|712.97|710.47|0
1745898900000|2025-04-29 03:55:00|714.57|712.07|714.49|711.99|714.7|712.2|713.84|711.34|0
1745899200000|2025-04-29 04:00:00|714.59|712.09|713.31|710.81|714.88|712.38|712.71|710.21|0
1745899500000|2025-04-29 04:05:00|713.5|711|713.19|710.69|714.41|711.91|712.9|710.4|0
1745899800000|2025-04-29 04:10:00|713|710.5|710.59|708.09|713.18|710.68|708.68|706.18|0
1745900100000|2025-04-29 04:15:00|710.97|708.47|712.37|709.87|712.73|710.23|710.28|707.78|0
1745900400000|2025-04-29 04:20:00|712.4|709.9|714|711.5|714.19|711.69|712.4|709.9|0
1745900700000|2025-04-29 04:25:00|713.81|711.31|716.77|714.27|718.09|715.59|713.81|711.31|0
1745901000000|2025-04-29 04:30:00|716.67|714.17|717.49|714.99|718.06|715.56|716.48|713.98|0
1745901300000|2025-04-29 04:35:00|717.3|714.8|715.59|713.09|717.3|714.8|715.06|712.56|0
1745901600000|2025-04-29 04:40:00|715.4|712.9|714.56|712.06|715.49|712.99|714.08|711.58|0
1745901900000|2025-04-29 04:45:00|714.47|711.97|711.34|708.84|714.49|711.99|710.98|708.48|0
1745902200000|2025-04-29 04:50:00|711.43|708.93|710.74|708.24|711.64|709.14|710.09|707.59|0
1745902500000|2025-04-29 04:55:00|710.94|708.44|710.55|708.05|711.46|708.96|710.19|707.69|0
1745902800000|2025-04-29 05:00:00|710.45|707.95|710.67|708.17|711.56|709.06|709.94|707.44|0
1745903100000|2025-04-29 05:05:00|710.76|708.26|713.48|710.98|713.63|711.13|710.52|708.02|0
1745903400000|2025-04-29 05:10:00|713.58|711.08|712|709.5|713.58|711.08|711.58|709.08|0
1745903700000|2025-04-29 05:15:00|712.09|709.59|711.44|708.94|712.74|710.24|711.04|708.54|0
1745904000000|2025-04-29 05:20:00|711.54|709.04|710.95|708.45|711.54|709.04|707.5|705|0
1745904300000|2025-04-29 05:25:00|710.86|708.36|709.44|706.94|711.39|708.89|708.69|706.19|0
1745904600000|2025-04-29 05:30:00|709.15|706.65|709.65|707.15|710.15|707.65|707.2|704.7|0
1745904900000|2025-04-29 05:35:00|709.75|707.25|710.58|708.08|711.54|709.04|709.62|707.12|0
1745905200000|2025-04-29 05:40:00|710.67|708.17|709.16|706.66|710.75|708.25|708.13|705.63|0
1745905500000|2025-04-29 05:45:00|709.06|706.56|710.96|708.46|711.06|708.56|708.87|706.37|0
1745905800000|2025-04-29 05:50:00|710.87|708.37|708.82|706.32|711.54|709.04|708.78|706.28|0
1745906100000|2025-04-29 05:55:00|709.02|706.52|707.48|704.98|710.49|707.99|707.48|704.98|0
1745906400000|2025-04-29 06:00:00|707.37|704.87|707.66|705.16|708.7|706.2|706.53|704.03|0
1745906700000|2025-04-29 06:05:00|707.47|704.97|707.42|704.92|709.19|706.69|707.3|704.8|0
1745907000000|2025-04-29 06:10:00|707.33|704.83|708.22|705.72|708.91|706.41|706.55|704.05|0
1745907300000|2025-04-29 06:15:00|708.42|705.92|709.77|707.27|709.98|707.48|708.12|705.62|0
1745907600000|2025-04-29 06:20:00|709.48|706.98|708.06|705.56|709.8|707.3|706.83|704.33|0
1745907900000|2025-04-29 06:25:00|707.87|705.37|709.06|706.56|709.78|707.28|707.87|705.37|0
1745908200000|2025-04-29 06:30:00|708.76|706.26|710.5|708|711.63|709.13|708.58|706.08|0
1745908500000|2025-04-29 06:35:00|710.4|707.9|712.13|709.63|712.51|710.01|710.4|707.9|0
1745908800000|2025-04-29 06:40:00|712.03|709.53|713.19|710.69|713.32|710.82|712.03|709.53|0
1745909100000|2025-04-29 06:45:00|713.39|710.89|711.95|709.45|713.56|711.06|711.62|709.12|0
1745909400000|2025-04-29 06:50:00|711.85|709.35|711|708.5|712.22|709.72|710.4|707.9|0
1745909700000|2025-04-29 06:55:00|710.8|708.3|709.65|707.15|711|708.5|709.65|707.15|0
1745910000000|2025-04-29 07:00:00|709.26|706.76|709.32|706.82|711.25|708.75|707.26|704.76|0
1745910300000|2025-04-29 07:05:00|709.04|706.54|713.92|711.42|714.46|711.96|709.04|706.54|0
1745910600000|2025-04-29 07:10:00|714.02|711.52|714.57|712.07|715.56|713.06|713.64|711.14|0
1745910900000|2025-04-29 07:15:00|714.18|711.68|716.09|713.59|716.28|713.78|714.18|711.68|0
1745911200000|2025-04-29 07:20:00|715.9|713.4|717.93|715.43|717.96|715.46|715.9|713.4|0
1745911500000|2025-04-29 07:25:00|717.83|715.33|719.09|716.59|719.4|716.9|717.49|714.99|0
1745911800000|2025-04-29 07:30:00|719.47|716.97|719.59|717.09|720.76|718.26|718.89|716.39|0
1745912100000|2025-04-29 07:35:00|719.39|716.89|716.96|714.46|720.24|717.74|716.54|714.04|0
1745912400000|2025-04-29 07:40:00|717.16|714.66|718.11|715.61|720.34|717.84|716.7|714.2|0
1745912700000|2025-04-29 07:45:00|718.02|715.52|721.22|718.72|721.28|718.78|718.02|715.52|0
1745913000000|2025-04-29 07:50:00|721.32|718.82|722.81|720.31|722.97|720.47|720.7|718.2|0
1745913300000|2025-04-29 07:55:00|722.91|720.41|720.68|718.18|722.93|720.43|720.44|717.94|0
1745913600000|2025-04-29 08:00:00|720.48|717.98|716.82|714.32|720.86|718.36|716.26|713.76|0
1745913900000|2025-04-29 08:05:00|717.11|714.61|715.13|712.63|717.59|715.09|714.9|712.4|0
1745914200000|2025-04-29 08:10:00|715.23|712.73|710.75|708.25|715.6|713.1|710.09|707.59|0
1745914500000|2025-04-29 08:15:00|711.13|708.63|713.92|711.42|715.54|713.04|710.35|707.85|0
1745914800000|2025-04-29 08:20:00|713.73|711.23|713.33|710.83|714.62|712.12|712.87|710.37|0
1745915100000|2025-04-29 08:25:00|713.42|710.92|716.39|713.89|716.63|714.13|713.42|710.92|0
1745915400000|2025-04-29 08:30:00|716.29|713.79|715.21|712.71|717.25|714.75|713.72|711.22|0
1745915700000|2025-04-29 08:35:00|715.11|712.61|716.23|713.73|716.39|713.89|714.64|712.14|0
1745916000000|2025-04-29 08:40:00|716.33|713.83|718.26|715.76|718.69|716.19|715.54|713.04|0
1745916300000|2025-04-29 08:45:00|718.16|715.66|720.71|718.21|721.42|718.92|717.81|715.31|0
1745916600000|2025-04-29 08:50:00|720.9|718.4|719.75|717.25|721.2|718.7|719.66|717.16|0
1745916900000|2025-04-29 08:55:00|719.66|717.16|717.44|714.94|720.08|717.58|716.97|714.47|0
1745917200000|2025-04-29 09:00:00|717.55|715.05|717.47|714.97|718.45|715.95|715.51|713.01|0
1745917500000|2025-04-29 09:05:00|717.56|715.06|716.08|713.58|718.41|715.91|716.02|713.52|0
1745917800000|2025-04-29 09:10:00|716.27|713.77|714.9|712.4|717.14|714.64|712.74|710.24|0
1745918100000|2025-04-29 09:15:00|714.71|712.21|713.49|710.99|715.1|712.6|712.61|710.11|0
1745918400000|2025-04-29 09:20:00|713.25|710.75|712.62|710.12|714.89|712.39|712.41|709.91|0
1745918700000|2025-04-29 09:25:00|712.52|710.02|714.8|712.3|714.8|712.3|711.87|709.37|0
1745919000000|2025-04-29 09:30:00|714.99|712.49|714.79|712.29|715.8|713.3|712.51|710.01|0
1745919300000|2025-04-29 09:35:00|714.69|712.19|716.42|713.92|716.8|714.3|714.53|712.03|0
1745919600000|2025-04-29 09:40:00|716.23|713.73|716.16|713.66|716.98|714.48|715.81|713.31|0
1745919900000|2025-04-29 09:45:00|716.55|714.05|715.74|713.24|717.41|714.91|715.38|712.88|0
1745920200000|2025-04-29 09:50:00|715.55|713.05|715.52|713.02|716.6|714.1|714.94|712.44|0
1745920500000|2025-04-29 09:55:00|715.71|713.21|715.57|713.07|715.9|713.4|714.57|712.07|0
1745920800000|2025-04-29 10:00:00|715.66|713.16|713.25|710.75|715.91|713.41|713.17|710.67|0
1745921100000|2025-04-29 10:05:00|713.06|710.56|712.81|710.31|714.49|711.99|712.79|710.29|0
1745921400000|2025-04-29 10:10:00|713|710.5|714.8|712.3|715.74|713.24|712.58|710.08|0
1745921700000|2025-04-29 10:15:00|714.6|712.1|713.62|711.12|716.79|714.29|713.52|711.02|0
1745922000000|2025-04-29 10:20:00|713.66|711.16|715.41|712.91|715.51|713.01|713.52|711.02|0
1745922300000|2025-04-29 10:25:00|715.51|713.01|717.75|715.25|718.14|715.64|715.32|712.82|0
1745922600000|2025-04-29 10:30:00|717.95|715.45|706.05|703.55|717.95|715.45|706.05|703.55|0
1745922900000|2025-04-29 10:35:00|706.15|703.65|706.49|703.99|709.83|707.33|706.04|703.54|0
1745923200000|2025-04-29 10:40:00|706.59|704.09|706.17|703.67|707.58|705.08|705.81|703.31|0
1745923500000|2025-04-29 10:45:00|705.98|703.48|698.3|695.8|706.75|704.25|693.44|690.94|0
1745923800000|2025-04-29 10:50:00|698.49|695.99|699.02|696.52|701.33|698.83|697.83|695.33|0
1745924100000|2025-04-29 10:55:00|698.44|695.94|703.64|701.14|704.18|701.68|697.81|695.31|0
1745924400000|2025-04-29 11:00:00|703.54|701.04|705.7|703.2|706.13|703.63|703.45|700.95|0
1745924700000|2025-04-29 11:05:00|705.6|703.1|705.03|702.53|706.61|704.11|703.46|700.96|0
1745925000000|2025-04-29 11:10:00|705.22|702.72|705.15|702.65|706.17|703.67|703.8|701.3|0
1745925300000|2025-04-29 11:15:00|705.54|703.04|708.32|705.82|708.39|705.89|705.45|702.95|0
1745925600000|2025-04-29 11:20:00|708.12|705.62|708.81|706.31|709.53|707.03|707.47|704.97|0
1745925900000|2025-04-29 11:25:00|708.71|706.21|707.2|704.7|708.72|706.22|706.04|703.54|0
1745926200000|2025-04-29 11:30:00|706.87|704.37|709.3|706.8|710.25|707.75|706.01|703.51|0
1745926500000|2025-04-29 11:35:00|709.2|706.7|706.04|703.54|710.24|707.74|705.51|703.01|0
1745926800000|2025-04-29 11:40:00|706.23|703.73|704.47|701.97|710.66|708.16|704.28|701.78|0
1745927100000|2025-04-29 11:45:00|704.28|701.78|706.67|704.17|706.88|704.38|704.08|701.58|0
1745927400000|2025-04-29 11:50:00|707.15|704.65|704.74|702.24|707.27|704.77|704.3|701.8|0
1745927700000|2025-04-29 11:55:00|704.93|702.43|706.41|703.91|706.41|703.91|704.25|701.75|0
1745928000000|2025-04-29 12:00:00|706.51|704.01|704.13|701.63|707.78|705.28|703.63|701.13|0
1745928300000|2025-04-29 12:05:00|704.15|701.65|706.53|704.03|708.9|706.4|704.15|701.65|0
1745928600000|2025-04-29 12:10:00|706.14|703.64|707.22|704.72|707.4|704.9|704.76|702.26|0
1745928900000|2025-04-29 12:15:00|707.12|704.62|702.12|699.62|707.24|704.74|702.12|699.62|0
1745929200000|2025-04-29 12:20:00|701.84|699.34|699.8|697.3|702.2|699.7|699.35|696.85|0
1745929500000|2025-04-29 12:25:00|700|697.5|702.86|700.36|703.92|701.42|698.46|695.96|0
1745929800000|2025-04-29 12:30:00|702.96|700.46|704.95|702.45|705.77|703.27|701.72|699.22|0
1745930100000|2025-04-29 12:35:00|705.04|702.54|705.48|702.98|706.09|703.59|703.81|701.31|0
1745930400000|2025-04-29 12:40:00|705.58|703.08|710.38|707.88|711.07|708.57|705.1|702.6|0
1745930700000|2025-04-29 12:45:00|710.28|707.78|707.71|705.21|711.45|708.95|701.22|698.72|0
1745931000000|2025-04-29 12:50:00|707.52|705.02|704.02|701.52|707.68|705.18|700.65|698.15|0
1745931300000|2025-04-29 12:55:00|703.92|701.42|695.3|692.8|704.02|701.52|694.06|691.56|0
1745931600000|2025-04-29 13:00:00|694.92|692.42|685.92|683.42|696.77|694.27|684.97|682.47|0
1745931900000|2025-04-29 13:05:00|685.73|683.23|686.32|683.82|691.19|688.69|685.73|683.23|0
1745932200000|2025-04-29 13:10:00|686.53|684.03|687.26|684.66|689.19|686.69|684.69|682.19|0
1745932500000|2025-04-29 13:15:00|687.45|684.85|688.21|685.61|688.97|686.37|685.17|682.57|0
1745932800000|2025-04-29 13:20:00|688.4|685.8|690.39|687.79|691.15|688.55|687.64|685.04|0
1745933100000|2025-04-29 13:25:00|690.3|687.7|692.01|689.41|693.15|690.55|689.91|687.31|0
1745933400000|2025-04-29 13:30:00|691.96|689.46|696.48|693.98|698.35|695.85|690.3|687.8|0
1745933700000|2025-04-29 13:35:00|696.1|693.6|695.14|692.64|697.19|694.69|691.58|689.08|0
1745934000000|2025-04-29 13:40:00|695.52|693.02|701.91|699.41|702.81|700.31|694|691.5|0
1745934300000|2025-04-29 13:45:00|701.81|699.31|707.42|704.92|708.21|705.71|701.72|699.22|0
1745934600000|2025-04-29 13:50:00|707.61|705.11|706.13|703.63|711.94|709.44|704.61|702.11|0
1745934900000|2025-04-29 13:55:00|705.76|703.26|705.32|702.82|710.7|708.2|703.39|700.89|0
1745935200000|2025-04-29 14:00:00|705.61|703.11|710.15|707.65|710.42|707.92|699.67|697.17|0
1745935500000|2025-04-29 14:05:00|710.42|707.92|716.45|713.95|721.15|718.65|709.38|706.88|0
1745935800000|2025-04-29 14:10:00|716.25|713.75|714.7|712.2|716.98|714.48|710.65|708.15|0
1745936100000|2025-04-29 14:15:00|714.37|711.87|709.51|707.01|714.69|712.19|707.71|705.21|0
1745936400000|2025-04-29 14:20:00|708.55|706.05|700.88|698.38|710.63|708.13|700.32|697.82|0
1745936700000|2025-04-29 14:25:00|701.07|698.57|700.72|698.22|701.49|698.99|696.09|693.59|0
1745937000000|2025-04-29 14:30:00|700.34|697.84|706.98|704.48|707.35|704.85|699.77|697.27|0
1745937300000|2025-04-29 14:35:00|707.17|704.67|714.67|712.17|716.45|713.95|706.21|703.71|0
1745937600000|2025-04-29 14:40:00|715.06|712.56|713.18|710.68|716.42|713.92|710.72|708.22|0
1745937900000|2025-04-29 14:45:00|713.28|710.78|716.63|714.13|718.28|715.78|711.74|709.24|0
1745938200000|2025-04-29 14:50:00|716.05|713.55|718.85|716.35|719.8|717.3|713.09|710.59|0
1745938500000|2025-04-29 14:55:00|719.05|716.55|724.34|721.84|724.55|722.05|719.05|716.55|0
1745938800000|2025-04-29 15:00:00|724.54|722.04|719.35|716.85|726.61|724.11|717.85|715.35|0
1745939100000|2025-04-29 15:05:00|718.97|716.47|721.07|718.57|724.08|721.58|717.89|715.39|0
1745939400000|2025-04-29 15:10:00|722.21|719.71|718.91|716.41|722.21|719.71|715.89|713.39|0
1745939700000|2025-04-29 15:15:00|719.1|716.6|712.07|709.57|720.8|718.3|711.82|709.32|0
1745940000000|2025-04-29 15:20:00|712.36|709.86|712.59|710.09|716.55|714.05|709.52|707.02|0
1745940300000|2025-04-29 15:25:00|712.8|710.3|718.8|716.3|720.84|718.34|711.4|708.9|0
1745940600000|2025-04-29 15:30:00|718.61|716.11|711.65|709.15|719.63|717.13|709.27|706.77|0
1745940900000|2025-04-29 15:35:00|712.04|709.54|715.52|713.02|716.34|713.84|708.15|705.65|0
1745941200000|2025-04-29 15:40:00|715.06|712.56|721.22|718.72|721.41|718.91|714.46|711.96|0
1745941500000|2025-04-29 15:45:00|721.6|719.1|719.33|716.83|722.38|719.88|717.07|714.57|0
1745941800000|2025-04-29 15:50:00|719.52|717.02|718.97|716.47|721.85|719.35|715.92|713.42|0
1745942100000|2025-04-29 15:55:00|718.68|716.18|714.59|712.09|718.85|716.35|712.94|710.44|0
1745942400000|2025-04-29 16:00:00|714.78|712.28|721.23|718.73|722.45|719.95|713.88|711.38|0
1745942700000|2025-04-29 16:05:00|721.43|718.93|726.12|723.62|726.98|724.48|721.03|718.53|0
1745943000000|2025-04-29 16:10:00|725.92|723.42|725.06|722.56|726.57|724.07|724.56|722.06|0
1745943300000|2025-04-29 16:15:00|725.25|722.75|720.68|718.18|726.04|723.54|720.42|717.92|0
1745943600000|2025-04-29 16:20:00|720.49|717.99|721.68|719.18|723.09|720.59|719.52|717.02|0
1745943900000|2025-04-29 16:25:00|721.87|719.37|722.72|720.22|723.81|721.31|719.71|717.21|0
1745944200000|2025-04-29 16:30:00|722.71|720.21|724.44|721.94|725.26|722.76|719.65|717.15|0
1745944500000|2025-04-29 16:35:00|724.35|721.85|719.33|716.83|725.47|722.97|717.6|715.1|0
1745944800000|2025-04-29 16:40:00|719.14|716.64|722.34|719.84|723.99|721.49|718.77|716.27|0
1745945100000|2025-04-29 16:45:00|722.15|719.65|710.77|708.27|722.69|720.19|708.16|705.66|0
1745945400000|2025-04-29 16:50:00|710.2|707.7|712.75|710.25|713.85|711.35|709.06|706.56|0
1745945700000|2025-04-29 16:55:00|712.4|709.9|708.68|706.18|712.79|710.29|704.1|701.6|0
1745946000000|2025-04-29 17:00:00|708.49|705.99|711.7|709.2|711.7|709.2|705.99|703.49|0
1745946300000|2025-04-29 17:05:00|711.5|709|710.16|707.66|712.7|710.2|708.93|706.43|0
1745946600000|2025-04-29 17:10:00|710.35|707.85|712.08|709.58|712.52|710.02|706.56|704.06|0
1745946900000|2025-04-29 17:15:00|712.27|709.77|720.06|717.56|720.5|718|711.27|708.77|0
1745947200000|2025-04-29 17:20:00|719.87|717.37|720.82|718.32|721.83|719.33|717.85|715.35|0
1745947500000|2025-04-29 17:25:00|720.63|718.13|719.83|717.33|722.77|720.27|716.5|714|0
1745947800000|2025-04-29 17:30:00|720.02|717.52|721.45|718.95|721.84|719.34|719.1|716.6|0
1745948100000|2025-04-29 17:35:00|721.06|718.56|725.11|722.61|725.11|722.61|720.61|718.11|0
1745948400000|2025-04-29 17:40:00|725.31|722.81|729.38|726.88|729.47|726.97|725.11|722.61|0
1745948700000|2025-04-29 17:45:00|729.23|726.73|738.01|735.51|739.33|736.83|727.05|724.55|0
1745949000000|2025-04-29 17:50:00|738.64|736.14|736.69|734.19|739.03|736.53|733.96|731.46|0
1745949300000|2025-04-29 17:55:00|736.5|734|736.84|734.34|739.85|737.35|735.93|733.43|0
1745949600000|2025-04-29 18:00:00|737.03|734.53|741.09|738.59|741.29|738.79|735.95|733.45|0
1745949900000|2025-04-29 18:05:00|741.29|738.79|737.87|735.37|742.26|739.76|735.13|732.63|0
1745950200000|2025-04-29 18:10:00|737.79|735.29|736.81|734.31|737.89|735.39|734.94|732.44|0
1745950500000|2025-04-29 18:15:00|736.93|734.43|736.21|733.71|740.97|738.47|736.21|733.71|0
1745950800000|2025-04-29 18:20:00|736.41|733.91|734.71|732.21|737.57|735.07|731.82|729.32|0
1745951100000|2025-04-29 18:25:00|734.91|732.41|738.37|735.87|739.92|737.42|733.63|731.13|0
1745951400000|2025-04-29 18:30:00|738.54|736.04|737.73|735.23|739.66|737.16|734.03|731.53|0
1745951700000|2025-04-29 18:35:00|737.92|735.42|740.97|738.47|741.4|738.9|737.71|735.21|0
1745952000000|2025-04-29 18:40:00|741.06|738.56|739.85|737.35|742.08|739.58|737.78|735.28|0
1745952300000|2025-04-29 18:45:00|740.05|737.55|736.36|733.86|740.05|737.55|735.88|733.38|0
1745952600000|2025-04-29 18:50:00|736.82|734.32|737.17|734.67|738.28|735.78|732.87|730.37|0
1745952900000|2025-04-29 18:55:00|737.27|734.77|734.47|731.97|738.56|736.06|733.28|730.78|0
1745953200000|2025-04-29 19:00:00|733.89|731.39|734.84|732.34|737.91|735.41|733.61|731.11|0
1745953500000|2025-04-29 19:05:00|734.65|732.15|736.95|734.45|740.3|737.8|733.66|731.16|0
1745953800000|2025-04-29 19:10:00|737.54|735.04|738.96|736.46|739.85|737.35|736.59|734.09|0
1745954100000|2025-04-29 19:15:00|738.77|736.27|735.86|733.36|738.96|736.46|734.59|732.09|0
1745954400000|2025-04-29 19:20:00|735.96|733.46|738.82|736.32|738.82|736.32|734.63|732.13|0
1745954700000|2025-04-29 19:25:00|738.63|736.13|737.03|734.53|739.5|737|734.49|731.99|0
1745955000000|2025-04-29 19:30:00|737.42|734.92|737.45|734.95|738.32|735.82|735.67|733.17|0
1745955300000|2025-04-29 19:35:00|737.06|734.56|734.76|732.26|738.13|735.63|733.46|730.96|0
1745955600000|2025-04-29 19:40:00|734.95|732.45|733.01|730.51|736.39|733.89|730.24|727.74|0
1745955900000|2025-04-29 19:45:00|732.62|730.12|739.11|736.61|739.95|737.45|731.53|729.03|0
1745956200000|2025-04-29 19:50:00|740.87|738.37|736.95|734.45|741.2|738.7|736.95|734.45|0
1745956500000|2025-04-29 19:55:00|737.14|734.64|732|729.5|737.42|734.92|730.57|728.07|0
1745956800000|2025-04-29 20:00:00|732.59|730.09|735.54|733.04|737.41|734.91|732.59|730.09|0
1745957100000|2025-04-29 20:05:00|735.15|732.65|734.31|731.81|735.15|732.65|732.71|730.21|0
1745957400000|2025-04-29 20:10:00|733.92|731.42|734.43|731.93|734.8|732.3|730.93|728.43|0
1745957700000|2025-04-29 20:15:00|734.62|732.12|734.88|732.38|735.92|733.42|733.32|730.82|0
1745958000000|2025-04-29 20:20:00|734.75|732.25|736.75|734.25|736.95|734.45|734.75|732.25|0
1745958300000|2025-04-29 20:25:00|736.56|734.06|733.45|730.95|737.18|734.68|733.26|730.76|0
1745958600000|2025-04-29 20:30:00|733.26|730.76|730.9|728.4|733.26|730.76|727.19|724.69|0
1745958900000|2025-04-29 20:35:00|731.09|728.59|731.1|728.6|732.99|730.49|730.26|727.76|0
1745959200000|2025-04-29 20:40:00|731.3|728.8|729.78|727.28|732.15|729.65|728.44|725.94|0
1745959500000|2025-04-29 20:45:00|729.97|727.47|729.25|726.75|731.54|729.04|729.25|726.75|0
1745959800000|2025-04-29 20:50:00|729.05|726.55|732.19|729.69|732.54|730.04|728.85|726.35|0
1745960100000|2025-04-29 20:55:00|732.24|729.64|732.23|729.63|734.77|732.17|732.05|729.45|0
1745960400000|2025-04-29 21:00:00|732.24|729.64|731.55|728.95|732.39|729.79|731.45|728.85|0
1745960700000|2025-04-29 21:05:00|731.84|729.24|731.73|729.13|732.23|729.63|731.59|728.99|0
1745961000000|2025-04-29 21:10:00|731.59|728.99|731.55|728.95|731.8|729.2|730.9|728.3|0
1745961300000|2025-04-29 21:15:00|731.59|728.99|731.26|728.66|731.59|728.99|730.83|728.23|0
1745961600000|2025-04-29 21:20:00|731.33|728.73|731.36|728.76|731.4|728.8|730.9|728.3|0
1745961900000|2025-04-29 21:25:00|731.4|728.8|731.76|729.16|731.76|729.16|731.4|728.8|0
1745962200000|2025-04-29 21:30:00|731.83|729.23|731.25|728.65|731.83|729.23|731.18|728.58|0
1745962500000|2025-04-29 21:35:00|731.07|728.47|730.53|727.93|731.15|728.55|730.53|727.93|0
1745962800000|2025-04-29 21:40:00|730.5|727.9|730.39|727.79|730.57|727.97|730.07|727.47|0
1745963100000|2025-04-29 21:45:00|730.43|727.83|730.61|728.01|731.04|728.44|730.29|727.69|0
1745963400000|2025-04-29 21:50:00|730.57|727.97|730.62|728.02|730.95|728.35|729.71|727.11|0
1745963700000|2025-04-29 21:55:00|730.48|727.88|730.84|728.24|730.95|728.35|730.41|727.81|0
1745964000000|2025-04-29 22:00:00|730.6|728|727.45|724.85|731.24|728.64|727.45|724.85|0
1745964300000|2025-04-29 22:05:00|727.54|724.94|728.51|725.91|728.51|725.91|727.15|724.55|0
1745964600000|2025-04-29 22:10:00|728.42|725.82|730.74|728.14|731.13|728.53|727.54|724.94|0
1745964900000|2025-04-29 22:15:00|730.84|728.24|730.06|727.46|732.2|729.6|730.06|727.46|0
1745965200000|2025-04-29 22:20:00|729.58|726.98|728.02|725.42|730.55|727.95|727.72|725.12|0
1745965500000|2025-04-29 22:25:00|727.83|725.23|727.14|724.54|728.31|725.71|725.5|722.9|0
1745965800000|2025-04-29 22:30:00|726.95|724.35|727.33|724.73|727.72|725.12|725.88|723.28|0
1745966100000|2025-04-29 22:35:00|727.04|724.44|725.88|723.28|727.24|724.64|725.88|723.28|0
1745966400000|2025-04-29 22:40:00|725.68|723.08|726.74|724.14|727.04|724.44|725.3|722.7|0
1745966700000|2025-04-29 22:45:00|726.65|724.05|726.84|724.24|727.52|724.92|726.45|723.85|0
1745967000000|2025-04-29 22:50:00|726.65|724.05|726.54|723.94|727.13|724.53|726.45|723.85|0
1745967300000|2025-04-29 22:55:00|726.64|724.04|724.21|721.61|726.74|724.14|723.93|721.33|0
1745967600000|2025-04-29 23:00:00|723.73|721.13|723.44|720.84|724.31|721.71|722.77|720.17|0
1745967900000|2025-04-29 23:05:00|723.54|720.94|722.47|719.87|723.54|720.94|720.63|718.03|0
1745968200000|2025-04-29 23:10:00|722.57|719.97|721.69|719.09|723.73|721.13|721.5|718.9|0
1745968500000|2025-04-29 23:15:00|721.6|719|722.75|720.15|722.75|720.15|721.6|719|0
1745968800000|2025-04-29 23:20:00|723.14|720.54|723.72|721.12|725.27|722.67|723.14|720.54|0
1745969100000|2025-04-29 23:25:00|723.62|721.02|722.75|720.15|723.62|721.02|722.26|719.66|0
1745969400000|2025-04-29 23:30:00|722.65|720.05|723.71|721.11|724.3|721.7|722.45|719.85|0
1745969700000|2025-04-29 23:35:00|723.61|721.01|724.29|721.69|724.68|722.08|723.42|720.82|0
1745970000000|2025-04-29 23:40:00|724.19|721.59|724.48|721.88|725.07|722.47|724.19|721.59|0
1745970300000|2025-04-29 23:45:00|724.29|721.69|723.9|721.3|724.87|722.27|723.13|720.53|0
1745970600000|2025-04-29 23:50:00|723.8|721.2|723.6|721|724.18|721.58|722.93|720.33|0
1745970900000|2025-04-29 23:55:00|723.7|721.1|723.31|720.71|723.79|721.19|722.35|719.75|0
1745971200000|2025-04-30 00:00:00|722.93|720.33|721.08|718.48|723.41|720.81|720.41|717.81|0
1745971500000|2025-04-30 00:05:00|720.89|718.29|726.02|723.42|726.6|724|720.79|718.19|0
1745971800000|2025-04-30 00:10:00|726.41|723.81|724.66|722.06|726.6|724|724.47|721.87|0
1745972100000|2025-04-30 00:15:00|724.85|722.25|722.43|719.93|726|723.5|721.88|719.38|0
1745972400000|2025-04-30 00:20:00|722.34|719.84|722.65|720.15|725.22|722.72|722.34|719.84|0
1745972700000|2025-04-30 00:25:00|723.04|720.54|720.75|718.25|723.04|720.54|720.75|718.25|0
1745973000000|2025-04-30 00:30:00|721.91|719.41|723.34|720.84|723.57|721.07|719.69|717.19|0
1745973300000|2025-04-30 00:35:00|723.67|721.17|722.6|720.1|723.67|721.17|722.2|719.7|0
1745973600000|2025-04-30 00:40:00|722.77|720.27|721.57|719.07|722.77|720.27|721.1|718.6|0
1745973900000|2025-04-30 00:45:00|721.51|719.01|716.92|714.42|721.62|719.12|716.39|713.89|0
1745974200000|2025-04-30 00:50:00|717.02|714.52|716.04|713.54|717.74|715.24|715.35|712.85|0
1745974500000|2025-04-30 00:55:00|715.85|713.35|717.13|714.63|717.4|714.9|715.17|712.67|0
1745974800000|2025-04-30 01:00:00|716.94|714.44|716.33|713.83|717.64|715.14|716.02|713.52|0
1745975100000|2025-04-30 01:05:00|716.43|713.93|717.23|714.73|717.83|715.33|715.89|713.39|0
1745975400000|2025-04-30 01:10:00|717.33|714.83|716.66|714.16|717.45|714.95|716.17|713.67|0
1745975700000|2025-04-30 01:15:00|717.05|714.55|717.96|715.46|718.55|716.05|716.54|714.04|0
1745976000000|2025-04-30 01:20:00|717.77|715.27|717.49|714.99|718.15|715.65|712.42|709.92|0
1745976300000|2025-04-30 01:25:00|717.39|714.89|717.62|715.12|717.98|715.48|716.68|714.18|0
1745976600000|2025-04-30 01:30:00|717.43|714.93|717.73|715.23|718.03|715.53|715.89|713.39|0
1745976900000|2025-04-30 01:35:00|717.64|715.14|717.33|714.83|719.22|716.72|717.04|714.54|0
1745977200000|2025-04-30 01:40:00|717.62|715.12|715.03|712.53|717.62|715.12|713.24|710.74|0
1745977500000|2025-04-30 01:45:00|714.93|712.43|713.52|711.02|715.04|712.54|712.44|709.94|0
1745977800000|2025-04-30 01:50:00|713.01|710.51|714.54|712.04|714.76|712.26|712.35|709.85|0
1745978100000|2025-04-30 01:55:00|714.36|711.86|713.96|711.46|715.12|712.62|713.96|711.46|0
1745978400000|2025-04-30 02:00:00|714.04|711.54|712.98|710.48|715.97|713.47|712.79|710.29|0
1745978700000|2025-04-30 02:05:00|713.06|710.56|714.64|712.14|714.83|712.33|712.71|710.21|0
1745979000000|2025-04-30 02:10:00|714.56|712.06|714.42|711.92|715.78|713.28|714.33|711.83|0
1745979300000|2025-04-30 02:15:00|714.33|711.83|714.75|712.25|715.38|712.88|713.88|711.38|0
1745979600000|2025-04-30 02:20:00|714.56|712.06|713.8|711.3|714.56|712.06|713.28|710.78|0
1745979900000|2025-04-30 02:25:00|713.99|711.49|712.07|709.57|714.19|711.69|706.4|703.9|0
1745980200000|2025-04-30 02:30:00|712.26|709.76|713.16|710.66|713.74|711.24|711.23|708.73|0
1745980500000|2025-04-30 02:35:00|713.25|710.75|713.18|710.68|713.78|711.28|712.97|710.47|0
1745980800000|2025-04-30 02:40:00|713.19|710.69|714.32|711.82|714.51|712.01|712.77|710.27|0
1745981100000|2025-04-30 02:45:00|714.41|711.91|713.61|711.11|714.71|712.21|713.36|710.86|0
1745981400000|2025-04-30 02:50:00|713.36|710.86|713.64|711.14|713.87|711.37|712.95|710.45|0
1745981700000|2025-04-30 02:55:00|713.62|711.12|711.72|709.22|713.62|711.12|711.52|709.02|0
1745982000000|2025-04-30 03:00:00|711.53|709.03|710.29|707.79|712.09|709.59|710.11|707.61|0
1745982300000|2025-04-30 03:05:00|710.28|707.78|707.48|704.98|710.37|707.87|706.88|704.38|0
1745982600000|2025-04-30 03:10:00|707.29|704.79|708.87|706.37|709.94|707.44|707.09|704.59|0
1745982900000|2025-04-30 03:15:00|708.96|706.46|709.51|707.01|709.93|707.43|707.86|705.36|0
1745983200000|2025-04-30 03:20:00|709.32|706.82|710.07|707.57|710.14|707.64|709.04|706.54|0
1745983500000|2025-04-30 03:25:00|710.26|707.76|710.55|708.05|710.89|708.39|708.28|705.78|0
1745983800000|2025-04-30 03:30:00|710.65|708.15|710.6|708.1|710.9|708.4|709.65|707.15|0
1745984100000|2025-04-30 03:35:00|710.7|708.2|711.89|709.39|712.74|710.24|710.67|708.17|0
1745984400000|2025-04-30 03:40:00|711.7|709.2|711.03|708.53|712.42|709.92|710.98|708.48|0
1745984700000|2025-04-30 03:45:00|711.13|708.63|713.13|710.63|713.35|710.85|711.13|708.63|0
1745985000000|2025-04-30 03:50:00|712.93|710.43|712.94|710.44|713.06|710.56|711.87|709.37|0
1745985300000|2025-04-30 03:55:00|713.04|710.54|712.88|710.38|713.48|710.98|712.62|710.12|0
1745985600000|2025-04-30 04:00:00|712.69|710.19|712.85|710.35|712.95|710.45|711.65|709.15|0
1745985900000|2025-04-30 04:05:00|712.94|710.44|712.79|710.29|712.94|710.44|711.72|709.22|0
1745986200000|2025-04-30 04:10:00|712.69|710.19|712.82|710.32|713.23|710.73|712.02|709.52|0
1745986500000|2025-04-30 04:15:00|712.91|710.41|716.12|713.62|716.39|713.89|712.09|709.59|0
1745986800000|2025-04-30 04:20:00|716.03|713.53|714.83|712.33|716.22|713.72|714.27|711.77|0
1745987100000|2025-04-30 04:25:00|714.74|712.24|714.64|712.14|715.54|713.04|714.32|711.82|0
1745987400000|2025-04-30 04:30:00|714.54|712.04|714.19|711.69|714.89|712.39|713.42|710.92|0
1745987700000|2025-04-30 04:35:00|714.28|711.78|713.64|711.14|714.29|711.79|712.98|710.48|0
1745988000000|2025-04-30 04:40:00|713.54|711.04|714.49|711.99|714.72|712.22|713.54|711.04|0
1745988300000|2025-04-30 04:45:00|714.29|711.79|713.97|711.47|714.45|711.95|713.49|710.99|0
1745988600000|2025-04-30 04:50:00|714.36|711.86|713.42|710.92|714.63|712.13|713.13|710.63|0
1745988900000|2025-04-30 04:55:00|713.61|711.11|714.72|712.22|714.96|712.46|713.58|711.08|0
1745989200000|2025-04-30 05:00:00|714.81|712.31|715.47|712.97|715.69|713.19|713.75|711.25|0
1745989500000|2025-04-30 05:05:00|715.37|712.87|715.8|713.3|716.16|713.66|714.71|712.21|0
1745989800000|2025-04-30 05:10:00|715.9|713.4|714.29|711.79|716.39|713.89|714.05|711.55|0
1745990100000|2025-04-30 05:15:00|714.09|711.59|712.6|710.1|714.11|711.61|711.56|709.06|0
1745990400000|2025-04-30 05:20:00|712.88|710.38|712.09|709.59|712.98|710.48|712.08|709.58|0
1745990700000|2025-04-30 05:25:00|712.28|709.78|711.85|709.35|712.28|709.78|711.24|708.74|0
1745991000000|2025-04-30 05:30:00|712.32|709.82|715.74|713.24|715.93|713.43|711.52|709.02|0
1745991300000|2025-04-30 05:35:00|716.12|713.62|714.48|711.98|716.15|713.65|714.15|711.65|0
1745991600000|2025-04-30 05:40:00|714.86|712.36|715.57|713.07|715.77|713.27|714.53|712.03|0
1745991900000|2025-04-30 05:45:00|715.47|712.97|715.09|712.59|715.47|712.97|713.21|710.71|0
1745992200000|2025-04-30 05:50:00|715.28|712.78|715.62|713.12|715.72|713.22|714.6|712.1|0
1745992500000|2025-04-30 05:55:00|715.53|713.03|716.64|714.14|716.84|714.34|715.17|712.67|0
1745992800000|2025-04-30 06:00:00|717.89|715.39|717.52|715.02|717.89|715.39|715.52|713.02|0
1745993100000|2025-04-30 06:05:00|717.42|714.92|719.64|717.14|719.99|717.49|717.16|714.66|0
1745993400000|2025-04-30 06:10:00|719.7|717.2|721.14|718.64|721.99|719.49|719.51|717.01|0
1745993700000|2025-04-30 06:15:00|721.33|718.83|720.79|718.29|721.69|719.19|720.44|717.94|0
1745994000000|2025-04-30 06:20:00|720.69|718.19|720.77|718.27|721.52|719.02|719.23|716.73|0
1745994300000|2025-04-30 06:25:00|720.67|718.17|721.62|719.12|721.93|719.43|720.54|718.04|0
1745994600000|2025-04-30 06:30:00|721.53|719.03|722.11|719.61|723.46|720.96|720.64|718.14|0
1745994900000|2025-04-30 06:35:00|722.01|719.51|720.7|718.2|722.13|719.63|720.65|718.15|0
1745995200000|2025-04-30 06:40:00|720.89|718.39|720.39|717.89|721.7|719.2|719.34|716.84|0
1745995500000|2025-04-30 06:45:00|720.58|718.08|719.82|717.32|720.58|718.08|719.51|717.01|0
1745995800000|2025-04-30 06:50:00|719.92|717.42|721.43|718.93|721.95|719.45|719.66|717.16|0
1745996100000|2025-04-30 06:55:00|721.34|718.84|722.91|720.41|723.36|720.86|721.34|718.84|0
1745996400000|2025-04-30 07:00:00|723.6|721.1|724.37|721.87|724.64|722.14|722.74|720.24|0
1745996700000|2025-04-30 07:05:00|724.18|721.68|723.64|721.14|724.75|722.25|723.35|720.85|0
1745997000000|2025-04-30 07:10:00|723.83|721.33|727.19|724.69|727.63|725.13|723.64|721.14|0
1745997300000|2025-04-30 07:15:00|726.99|724.49|725.94|723.44|727.19|724.69|725.37|722.87|0
1745997600000|2025-04-30 07:20:00|726.03|723.53|725.46|722.96|727.15|724.65|724.39|721.89|0
1745997900000|2025-04-30 07:25:00|725.26|722.76|725.93|723.43|726.81|724.31|725.18|722.68|0
1745998200000|2025-04-30 07:30:00|725.64|723.14|725.14|722.64|726.81|724.31|724.28|721.78|0
1745998500000|2025-04-30 07:35:00|724.86|722.36|724.17|721.67|724.94|722.44|722.31|719.81|0
1745998800000|2025-04-30 07:40:00|723.98|721.48|723.43|720.93|724.27|721.77|722.92|720.42|0
1745999100000|2025-04-30 07:45:00|723.24|720.74|725.08|722.58|725.18|722.68|722.43|719.93|0
1745999400000|2025-04-30 07:50:00|724.79|722.29|724.13|721.63|724.8|722.3|723.52|721.02|0
1745999700000|2025-04-30 07:55:00|724.51|722.01|725.43|722.93|726.47|723.97|724.18|721.68|0
1746000000000|2025-04-30 08:00:00|724.95|722.45|723.06|720.56|725.93|723.43|721.51|719.01|0
1746000300000|2025-04-30 08:05:00|722.97|720.47|726.41|723.91|727.65|725.15|722.97|720.47|0
1746000600000|2025-04-30 08:10:00|726.5|724|728.27|725.77|728.37|725.87|726.06|723.56|0
1746000900000|2025-04-30 08:15:00|728.56|726.06|729.52|727.02|731.23|728.73|728.07|725.57|0
1746001200000|2025-04-30 08:20:00|729.32|726.82|725.95|723.45|729.38|726.88|725.53|723.03|0
1746001500000|2025-04-30 08:25:00|726.04|723.54|724.92|722.42|726.34|723.84|723.99|721.49|0
1746001800000|2025-04-30 08:30:00|725.01|722.51|723.26|720.76|725.11|722.61|722.53|720.03|0
1746002100000|2025-04-30 08:35:00|723.46|720.96|722.54|720.04|723.82|721.32|721.52|719.02|0
1746002400000|2025-04-30 08:40:00|722.73|720.23|725.49|722.99|725.69|723.19|722.44|719.94|0
1746002700000|2025-04-30 08:45:00|725.33|722.83|724.68|722.18|725.33|722.83|724.09|721.59|0
1746003000000|2025-04-30 08:50:00|724.79|722.29|727.22|724.72|727.87|725.37|724.79|722.29|0
1746003300000|2025-04-30 08:55:00|726.96|724.46|722.61|720.11|727.06|724.56|722.61|720.11|0
1746003600000|2025-04-30 09:00:00|722.51|720.01|725.37|722.87|725.66|723.16|722.32|719.82|0
1746003900000|2025-04-30 09:05:00|725.46|722.96|726.34|723.84|726.49|723.99|725.23|722.73|0
1746004200000|2025-04-30 09:10:00|726.35|723.85|727.76|725.26|727.85|725.35|725.89|723.39|0
1746004500000|2025-04-30 09:15:00|727.57|725.07|727.45|724.95|727.57|725.07|725.89|723.39|0
1746004800000|2025-04-30 09:20:00|727.55|725.05|727.77|725.27|727.86|725.36|726.34|723.84|0
1746005100000|2025-04-30 09:25:00|727.68|725.18|729.46|726.96|729.46|726.96|727.49|724.99|0
1746005400000|2025-04-30 09:30:00|729.65|727.15|730.24|727.74|730.71|728.21|729.54|727.04|0
1746005700000|2025-04-30 09:35:00|730.34|727.84|729.4|726.9|730.56|728.06|729.19|726.69|0
1746006000000|2025-04-30 09:40:00|729.69|727.19|729.4|726.9|730.52|728.02|729.4|726.9|0
1746006300000|2025-04-30 09:45:00|729.59|727.09|727.28|724.78|729.76|727.26|727.08|724.58|0
1746006600000|2025-04-30 09:50:00|727.38|724.88|727.23|724.73|727.91|725.41|726.95|724.45|0
1746006900000|2025-04-30 09:55:00|727.28|724.78|726.77|724.27|727.47|724.97|726.52|724.02|0
1746007200000|2025-04-30 10:00:00|726.96|724.46|726.81|724.31|727.62|725.12|726.04|723.54|0
1746007500000|2025-04-30 10:05:00|727|724.5|726.13|723.63|727.24|724.74|726.13|723.63|0
1746007800000|2025-04-30 10:10:00|726.33|723.83|726.32|723.82|726.74|724.24|726.07|723.57|0
1746008100000|2025-04-30 10:15:00|726.22|723.72|725.07|722.57|727.42|724.92|724.75|722.25|0
1746008400000|2025-04-30 10:20:00|724.97|722.47|724.91|722.41|726.46|723.96|724.02|721.52|0
1746008700000|2025-04-30 10:25:00|725|722.5|724.25|721.75|725.01|722.51|723.88|721.38|0
1746009000000|2025-04-30 10:30:00|724.45|721.95|721.97|719.47|724.45|721.95|718.07|715.57|0
1746009300000|2025-04-30 10:35:00|722.07|719.57|720.11|717.61|723.59|721.09|720.11|717.61|0
1746009600000|2025-04-30 10:40:00|720.3|717.8|720.96|718.46|722.63|720.13|720.18|717.68|0
1746009900000|2025-04-30 10:45:00|721.05|718.55|722.24|719.74|722.34|719.84|720.51|718.01|0
1746010200000|2025-04-30 10:50:00|722.34|719.84|722.41|719.91|723.58|721.08|721.68|719.18|0
1746010500000|2025-04-30 10:55:00|722.7|720.2|724.8|722.3|724.8|722.3|721.87|719.37|0
1746010800000|2025-04-30 11:00:00|725.48|722.98|727.66|725.16|728.23|725.73|724.31|721.81|0
1746011100000|2025-04-30 11:05:00|727.56|725.06|727.89|725.39|728.53|726.03|726.95|724.45|0
1746011400000|2025-04-30 11:10:00|728.01|725.51|726.88|724.38|729.69|727.19|726.79|724.29|0
1746011700000|2025-04-30 11:15:00|727.27|724.77|724.75|722.25|729.12|726.62|722.29|719.79|0
1746012000000|2025-04-30 11:20:00|724.94|722.44|721.78|719.28|724.94|722.44|721.58|719.08|0
1746012300000|2025-04-30 11:25:00|721.97|719.47|720.9|718.4|722.48|719.98|720.61|718.11|0
1746012600000|2025-04-30 11:30:00|721.09|718.59|719.41|716.91|721.55|719.05|718.47|715.97|0
1746012900000|2025-04-30 11:35:00|719.31|716.81|721.83|719.33|722.04|719.54|718.46|715.96|0
1746013200000|2025-04-30 11:40:00|721.73|719.23|721.01|718.51|721.98|719.48|720.71|718.21|0
1746013500000|2025-04-30 11:45:00|721.11|718.61|719.13|716.63|721.11|718.61|718.27|715.77|0
1746013800000|2025-04-30 11:50:00|719.43|716.93|717.28|714.78|720.03|717.53|717.16|714.66|0
1746014100000|2025-04-30 11:55:00|717.38|714.88|718.46|715.96|719.08|716.58|717.14|714.64|0
1746014400000|2025-04-30 12:00:00|718.36|715.86|718.25|715.75|719.8|717.3|716.52|714.02|0
1746014700000|2025-04-30 12:05:00|717.86|715.36|714.27|711.77|717.86|715.36|713.8|711.3|0
1746015000000|2025-04-30 12:10:00|714.66|712.16|713.48|710.98|714.96|712.46|712.68|710.18|0
1746015300000|2025-04-30 12:15:00|715.46|712.96|709.04|706.54|715.46|712.96|707.75|705.25|0
1746015600000|2025-04-30 12:20:00|709.14|706.64|704.27|701.77|709.14|706.64|700.13|697.63|0
1746015900000|2025-04-30 12:25:00|704.18|701.68|704.71|702.21|705.89|703.39|701.38|698.88|0
1746016200000|2025-04-30 12:30:00|704.81|702.31|696.75|694.25|710.11|707.61|690.36|687.86|0
1746016500000|2025-04-30 12:35:00|696.85|694.35|686.39|683.89|698.53|696.03|686.29|683.79|0
1746016800000|2025-04-30 12:40:00|686.2|683.7|680.49|677.99|687.1|684.6|677.22|674.72|0
1746017100000|2025-04-30 12:45:00|680.4|677.9|675.43|672.93|680.4|677.9|671.63|669.13|0
1746017400000|2025-04-30 12:50:00|675.24|672.74|677.85|675.35|678.83|676.33|671.56|669.06|0
1746017700000|2025-04-30 12:55:00|677.66|675.16|679.57|677.07|681.8|679.3|677.33|674.83|0
1746018000000|2025-04-30 13:00:00|679.19|676.69|676.55|674.05|679.19|676.69|674.55|672.05|0
1746018300000|2025-04-30 13:05:00|676.36|673.86|672.9|670.4|676.88|674.38|671.64|669.14|0
1746018600000|2025-04-30 13:10:00|673.09|670.59|673.14|670.54|676.64|674.14|669.66|667.16|0
1746018900000|2025-04-30 13:15:00|672.76|670.16|676.04|673.44|677.27|674.67|671.35|668.75|0
1746019200000|2025-04-30 13:20:00|675.95|673.35|679.9|677.3|680.47|677.87|675.76|673.16|0
1746019500000|2025-04-30 13:25:00|679.71|677.11|683.86|681.26|684.05|681.45|678.58|675.98|0
1746019800000|2025-04-30 13:30:00|683.81|681.31|675.51|673.01|683.81|681.31|667.48|664.98|0
1746020100000|2025-04-30 13:35:00|675.7|673.2|662.11|659.61|677.25|674.75|660.72|658.22|0
1746020400000|2025-04-30 13:40:00|661.09|658.59|656.83|654.33|663.41|660.91|650.83|648.33|0
1746020700000|2025-04-30 13:45:00|655.9|653.4|660.08|657.58|661.19|658.69|652.74|650.24|0
1746021000000|2025-04-30 13:50:00|659.9|657.4|652.22|649.72|660.41|657.91|649.5|647|0
1746021300000|2025-04-30 13:55:00|652.32|649.82|644.79|642.29|655.28|652.78|642.05|639.55|0
1746021600000|2025-04-30 14:00:00|644.42|641.92|651.87|649.37|656.58|654.08|643.23|640.73|0
1746021900000|2025-04-30 14:05:00|651.69|649.19|658.21|655.71|660.07|657.57|649.32|646.82|0
1746022200000|2025-04-30 14:10:00|658.03|655.53|664.63|662.13|665.38|662.88|653.81|651.31|0
1746022500000|2025-04-30 14:15:00|664.72|662.22|666.99|664.49|667.73|665.23|661.34|658.84|0
1746022800000|2025-04-30 14:20:00|667.17|664.67|671.92|669.42|672.02|669.52|664.73|662.23|0
1746023100000|2025-04-30 14:25:00|671.73|669.23|675.5|673|675.95|673.45|669.46|666.96|0
1746023400000|2025-04-30 14:30:00|675.13|672.63|676.74|674.24|680.37|677.87|672.74|670.24|0
1746023700000|2025-04-30 14:35:00|676.64|674.14|674.62|672.12|676.64|674.14|669.85|667.35|0
1746024000000|2025-04-30 14:40:00|674.99|672.49|679.65|677.15|681.44|678.94|668.46|665.96|0
1746024300000|2025-04-30 14:45:00|679.27|676.77|677.34|674.84|679.93|677.43|674.03|671.53|0
1746024600000|2025-04-30 14:50:00|677.53|675.03|677.72|675.22|683.28|680.78|671.4|668.9|0
1746024900000|2025-04-30 14:55:00|677.81|675.31|679.93|677.43|684.54|682.04|674.4|671.9|0
1746025200000|2025-04-30 15:00:00|680.3|677.8|686.17|683.67|688.4|685.9|680|677.5|0
1746025500000|2025-04-30 15:05:00|685.79|683.29|691.94|689.44|693.94|691.44|684.83|682.33|0
1746025800000|2025-04-30 15:10:00|692.04|689.54|692.39|689.89|695.52|693.02|689.48|686.98|0
1746026100000|2025-04-30 15:15:00|692.2|689.7|693.83|691.33|695.89|693.39|690.97|688.47|0
1746026400000|2025-04-30 15:20:00|694.02|691.52|695.15|692.65|700.92|698.42|692.62|690.12|0
1746026700000|2025-04-30 15:25:00|694.77|692.27|694.93|692.43|697.74|695.24|689.53|687.03|0
1746027000000|2025-04-30 15:30:00|695.02|692.52|697.55|695.05|698.31|695.81|693.54|691.04|0
1746027300000|2025-04-30 15:35:00|697.74|695.24|694.81|692.31|698.58|696.08|691.51|689.01|0
1746027600000|2025-04-30 15:40:00|695.09|692.59|699.34|696.84|700.13|697.63|693.07|690.57|0
1746027900000|2025-04-30 15:45:00|699.72|697.22|698.58|696.08|700.55|698.05|696.16|693.66|0
1746028200000|2025-04-30 15:50:00|698.77|696.27|696.46|693.96|700.36|697.86|692.03|689.53|0
1746028500000|2025-04-30 15:55:00|696.27|693.77|698.47|695.97|700.43|697.93|691.88|689.38|0
1746028800000|2025-04-30 16:00:00|698.66|696.16|699.22|696.72|700.59|698.09|696.03|693.53|0
1746029100000|2025-04-30 16:05:00|699.6|697.1|699.66|697.16|704.01|701.51|698.95|696.45|0
1746029400000|2025-04-30 16:10:00|700.04|697.54|695.33|692.83|700.34|697.84|694.63|692.13|0
1746029700000|2025-04-30 16:15:00|695.24|692.74|694.84|692.34|697.88|695.38|693.03|690.53|0
1746030000000|2025-04-30 16:20:00|695.03|692.53|688.96|686.46|695.98|693.48|688.19|685.69|0
1746030300000|2025-04-30 16:25:00|688.77|686.27|688.91|686.41|691.31|688.81|686.49|683.99|0
1746030600000|2025-04-30 16:30:00|688.72|686.22|685.4|682.9|688.72|686.22|684.33|681.83|0
1746030900000|2025-04-30 16:35:00|685.3|682.8|695.84|693.34|696.79|694.29|684.1|681.6|0
1746031200000|2025-04-30 16:40:00|696.22|693.72|695.95|693.45|699.36|696.86|695.03|692.53|0
1746031500000|2025-04-30 16:45:00|696.14|693.64|695.21|692.71|697.93|695.43|693.24|690.74|0
1746031800000|2025-04-30 16:50:00|695.3|692.8|700|697.5|700|697.5|694.66|692.16|0
1746032100000|2025-04-30 16:55:00|699.9|697.4|699.39|696.89|701.9|699.4|696.5|694|0
1746032400000|2025-04-30 17:00:00|699.01|696.51|697.69|695.19|702|699.5|696.94|694.44|0
1746032700000|2025-04-30 17:05:00|697.5|695|692.48|689.98|697.5|695|691.66|689.16|0
1746033000000|2025-04-30 17:10:00|692.2|689.7|688.28|685.78|692.2|689.7|682.17|679.67|0
1746033300000|2025-04-30 17:15:00|688.09|685.59|693.66|691.16|695.84|693.34|688.09|685.59|0
1746033600000|2025-04-30 17:20:00|694.04|691.54|694.78|692.28|695.76|693.26|693.6|691.1|0
1746033900000|2025-04-30 17:25:00|694.59|692.09|703.54|701.04|704.81|702.31|694.59|692.09|0
1746034200000|2025-04-30 17:30:00|703.73|701.23|708.88|706.38|708.88|706.38|701.74|699.24|0
1746034500000|2025-04-30 17:35:00|708.97|706.47|707.31|704.81|711.91|709.41|707.02|704.52|0
1746034800000|2025-04-30 17:40:00|706.93|704.43|710.84|708.34|711.03|708.53|705.55|703.05|0
1746035100000|2025-04-30 17:45:00|711.03|708.53|707.26|704.76|711.23|708.73|705.59|703.09|0
1746035400000|2025-04-30 17:50:00|707.36|704.86|710.12|707.62|711.16|708.66|707.25|704.75|0
1746035700000|2025-04-30 17:55:00|710.31|707.81|707.15|704.65|711.2|708.7|706.2|703.7|0
1746036000000|2025-04-30 18:00:00|706.57|704.07|706.08|703.58|707.53|705.03|702.74|700.24|0
1746036300000|2025-04-30 18:05:00|706.28|703.78|711.46|708.96|726.44|723.94|702.87|700.37|0
1746036600000|2025-04-30 18:10:00|711.08|708.58|712.8|710.3|720.74|718.24|709.26|706.76|0
1746036900000|2025-04-30 18:15:00|713.18|710.68|716.54|714.04|719.28|716.78|712.2|709.7|0
1746037200000|2025-04-30 18:20:00|716.93|714.43|713.53|711.03|717.82|715.32|711.03|708.53|0
1746037500000|2025-04-30 18:25:00|713.63|711.13|707.07|704.57|715.76|713.26|702.13|699.63|0
1746037800000|2025-04-30 18:30:00|706.5|704|706.3|703.8|710.9|708.4|705.24|702.74|0
1746038100000|2025-04-30 18:35:00|706.11|703.61|699.18|696.68|706.11|703.61|698.49|695.99|0
1746038400000|2025-04-30 18:40:00|698.61|696.11|699.29|696.79|701.79|699.29|696.99|694.49|0
1746038700000|2025-04-30 18:45:00|699.48|696.98|707.82|705.32|709.89|707.39|698.67|696.17|0
1746039000000|2025-04-30 18:50:00|707.63|705.13|704.19|701.69|709.92|707.42|703.5|701|0
1746039300000|2025-04-30 18:55:00|704|701.5|700.18|697.68|706.93|704.43|699.14|696.64|0
1746039600000|2025-04-30 19:00:00|699.99|697.49|704.68|702.18|706.21|703.71|699.99|697.49|0
1746039900000|2025-04-30 19:05:00|704.49|701.99|705.06|702.56|707.13|704.63|703.43|700.93|0
1746040200000|2025-04-30 19:10:00|704.96|702.46|710.4|707.9|710.4|707.9|703.31|700.81|0
1746040500000|2025-04-30 19:15:00|710.21|707.71|706.2|703.7|710.99|708.49|706.2|703.7|0
1746040800000|2025-04-30 19:20:00|706.01|703.51|706.63|704.13|711.25|708.75|705.35|702.85|0
1746041100000|2025-04-30 19:25:00|707.2|704.7|701.8|699.3|707.2|704.7|700.77|698.27|0
1746041400000|2025-04-30 19:30:00|702.56|700.06|701.75|699.25|704.7|702.2|700.65|698.15|0
1746041700000|2025-04-30 19:35:00|701.37|698.87|703.34|700.84|706.69|704.19|698.88|696.38|0
1746042000000|2025-04-30 19:40:00|703.15|700.65|713.43|710.93|713.78|711.28|702.1|699.6|0
1746042300000|2025-04-30 19:45:00|713.63|711.13|726.16|723.66|726.74|724.24|713.24|710.74|0
1746042600000|2025-04-30 19:50:00|724.62|722.12|744.06|741.56|747.02|744.52|724.62|722.12|0
1746042900000|2025-04-30 19:55:00|743.19|740.69|733.78|731.28|753.6|751.1|733.78|731.28|0
1746043200000|2025-04-30 20:00:00|736.5|734|746.46|743.96|755.32|752.82|724.38|721.88|0
1746043500000|2025-04-30 20:05:00|746.65|744.15|750.22|747.72|761.57|759.07|746.65|744.15|0
1746043800000|2025-04-30 20:10:00|750.8|748.3|752.8|750.3|757.49|754.99|750.8|748.3|0
1746044100000|2025-04-30 20:15:00|753.19|750.69|756.16|753.66|756.35|753.85|751.03|748.53|0
1746044400000|2025-04-30 20:20:00|755.76|753.26|764.19|761.69|764.19|761.69|753.81|751.31|0
1746044700000|2025-04-30 20:25:00|764|761.5|765.3|762.8|766.06|763.56|760.71|758.21|0
1746045000000|2025-04-30 20:30:00|765.49|762.99|766.06|763.56|766.97|764.47|762.43|759.93|0
1746045300000|2025-04-30 20:35:00|766.26|763.76|767.99|765.49|769.83|767.33|764.81|762.31|0
1746045600000|2025-04-30 20:40:00|767.79|765.29|766.72|764.22|769.23|766.73|765.71|763.21|0
1746045900000|2025-04-30 20:45:00|766.33|763.83|764.63|762.13|766.33|763.83|763.12|760.62|0
1746046200000|2025-04-30 20:50:00|764.83|762.33|766.38|763.88|767.56|765.06|764.75|762.25|0
1746046500000|2025-04-30 20:55:00|766.43|763.83|764.65|762.05|768|765.4|762.88|760.28|0
1746046800000|2025-04-30 21:00:00|763.85|761.25|762.35|759.75|765.86|763.26|762.32|759.72|0
1746047100000|2025-04-30 21:05:00|763.08|760.48|763.18|760.58|763.3|760.7|762.71|760.11|0
1746047400000|2025-04-30 21:10:00|763.22|760.62|764.01|761.41|765.13|762.53|763.22|760.62|0
1746047700000|2025-04-30 21:15:00|763.93|761.33|765.45|762.85|766.23|763.63|763.93|761.33|0
1746048000000|2025-04-30 21:20:00|765.52|762.92|766.45|763.85|767.43|764.83|765.26|762.66|0
1746048300000|2025-04-30 21:25:00|766.31|763.71|766.05|763.45|766.31|763.71|765.33|762.73|0
1746048600000|2025-04-30 21:30:00|765.62|763.02|766.26|763.66|767.42|764.82|765.62|763.02|0
1746048900000|2025-04-30 21:35:00|766.22|763.62|765.77|763.17|766.4|763.8|765.58|762.98|0
1746049200000|2025-04-30 21:40:00|765.73|763.13|764.49|761.89|765.91|763.31|764.46|761.86|0
1746049500000|2025-04-30 21:45:00|764.44|761.84|763.7|761.1|764.8|762.2|763.36|760.76|0
1746049800000|2025-04-30 21:50:00|762.98|760.38|762.82|760.22|762.98|760.38|762.03|759.43|0
1746050100000|2025-04-30 21:55:00|762.71|760.11|762.57|759.97|763.36|760.76|762.25|759.65|0
1746050400000|2025-04-30 22:00:00|763.83|761.23|768.07|765.47|772.9|770.3|761.08|758.48|0
1746050700000|2025-04-30 22:05:00|768.16|765.56|777.15|774.55|779.63|777.03|768.16|765.56|0
1746051000000|2025-04-30 22:10:00|777.64|775.04|776.45|773.85|779.42|776.82|773.88|771.28|0
1746051300000|2025-04-30 22:15:00|776.26|773.66|772.89|770.29|776.75|774.15|770.92|768.32|0
1746051600000|2025-04-30 22:20:00|772.8|770.2|771.02|768.42|775.07|772.47|771.02|768.42|0
1746051900000|2025-04-30 22:25:00|770.91|768.31|769.33|766.73|771.61|769.01|767.95|765.35|0
1746052200000|2025-04-30 22:30:00|770.12|767.52|772.09|769.49|775.36|772.76|769.53|766.93|0
1746052500000|2025-04-30 22:35:00|772.2|769.6|769.72|767.12|773.48|770.88|769.33|766.73|0
1746052800000|2025-04-30 22:40:00|769.63|767.03|767.65|765.05|769.82|767.22|767.65|765.05|0
1746053100000|2025-04-30 22:45:00|767.55|764.95|768.34|765.74|769.03|766.43|767.35|764.75|0
1746053400000|2025-04-30 22:50:00|768.24|765.64|769.82|767.22|769.82|767.22|768.04|765.44|0
1746053700000|2025-04-30 22:55:00|769.71|767.11|772.77|770.17|772.97|770.37|769.62|767.02|0
1746054000000|2025-04-30 23:00:00|772.58|769.98|773.46|770.86|775.04|772.44|771.98|769.38|0
1746054300000|2025-04-30 23:05:00|773.36|770.76|769.9|767.3|773.56|770.96|769.41|766.81|0
1746054600000|2025-04-30 23:10:00|769.7|767.1|770.2|767.6|771.78|769.18|767.83|765.23|0
1746054900000|2025-04-30 23:15:00|770|767.4|770.29|767.69|772.37|769.77|769.9|767.3|0
1746055200000|2025-04-30 23:20:00|770.39|767.79|774.54|771.94|774.94|772.34|770.39|767.79|0
1746055500000|2025-04-30 23:25:00|774.63|772.03|775.42|772.82|776.12|773.52|774.54|771.94|0
1746055800000|2025-04-30 23:30:00|775.53|772.93|775.92|773.32|776.41|773.81|775.52|772.92|0
1746056100000|2025-04-30 23:35:00|775.72|773.12|774.82|772.22|775.72|773.12|773.74|771.14|0
1746056400000|2025-04-30 23:40:00|774.93|772.33|774.13|771.53|775.32|772.72|773.54|770.94|0
1746056700000|2025-04-30 23:45:00|774.23|771.63|775.12|772.52|775.32|772.72|773.14|770.54|0
1746057000000|2025-04-30 23:50:00|775.02|772.42|775.21|772.61|777.29|774.69|774.92|772.32|0
1746057300000|2025-04-30 23:55:00|774.82|772.22|775.9|773.3|776.3|773.7|774.72|772.12|0
1746057600000|2025-05-01 00:00:00|776|773.4|778.48|775.88|779.07|776.47|775.31|772.71|0
1746057900000|2025-05-01 00:05:00|778.37|775.77|778.47|775.87|779.27|776.67|777.88|775.28|0
1746058200000|2025-05-01 00:10:00|778.37|775.77|779.06|776.46|779.86|777.26|776.78|774.18|0
1746058500000|2025-05-01 00:15:00|779.16|776.56|778.57|776.07|780.84|778.34|777.52|775.02|0
1746058800000|2025-05-01 00:20:00|778.38|775.88|779.05|776.55|779.82|777.32|777.61|775.11|0
1746059100000|2025-05-01 00:25:00|778.95|776.45|779.24|776.74|783.07|780.57|778.55|776.05|0
1746059400000|2025-05-01 00:30:00|778.55|776.05|777.03|774.53|778.68|776.18|775.45|772.95|0
1746059700000|2025-05-01 00:35:00|776.92|774.42|776.98|774.48|777.82|775.32|776.07|773.57|0
1746060000000|2025-05-01 00:40:00|777.07|774.57|779.07|776.57|779.22|776.72|777|774.5|0
1746060300000|2025-05-01 00:45:00|778.97|776.47|779.41|776.91|780.81|778.31|777.86|775.36|0
1746060600000|2025-05-01 00:50:00|779.51|777.01|777.96|775.46|779.51|777.01|776.62|774.12|0
1746060900000|2025-05-01 00:55:00|777.86|775.36|779.58|777.08|780.54|778.04|777.77|775.27|0
1746061200000|2025-05-01 01:00:00|779.68|777.18|779.91|777.41|780.74|778.24|778.49|775.99|0
1746061500000|2025-05-01 01:05:00|779.81|777.31|777.71|775.21|780.13|777.63|777.32|774.82|0
1746061800000|2025-05-01 01:10:00|777.51|775.01|778.43|775.93|778.74|776.24|776.59|774.09|0
1746062100000|2025-05-01 01:15:00|778.13|775.63|779.28|776.78|780.28|777.78|778.03|775.53|0
1746062400000|2025-05-01 01:20:00|779.37|776.87|779.04|776.54|781.36|778.86|779|776.5|0
1746062700000|2025-05-01 01:25:00|778.94|776.44|778.69|776.19|780.07|777.57|777.98|775.48|0
1746063000000|2025-05-01 01:30:00|778.78|776.28|779.38|776.88|780.1|777.6|778.23|775.73|0
1746063300000|2025-05-01 01:35:00|779.18|776.68|780.41|777.91|781.28|778.78|779.18|776.68|0
1746063600000|2025-05-01 01:40:00|780.21|777.71|780.47|777.97|781.29|778.79|779.43|776.93|0
1746063900000|2025-05-01 01:45:00|780.07|777.57|779.82|777.32|781.33|778.83|779.62|777.12|0
1746064200000|2025-05-01 01:50:00|779.62|777.12|779.26|776.76|780.01|777.51|778.75|776.25|0
1746064500000|2025-05-01 01:55:00|779.16|776.66|780.17|777.67|780.67|778.17|779.11|776.61|0
1746064800000|2025-05-01 02:00:00|780.1|777.6|781.07|778.57|781.9|779.4|779.65|777.15|0
1746065100000|2025-05-01 02:05:00|781.25|778.75|781.26|778.76|781.5|779|780.85|778.35|0
1746065400000|2025-05-01 02:10:00|781.17|778.67|779.68|777.18|781.29|778.79|779.28|776.78|0
1746065700000|2025-05-01 02:15:00|779.79|777.29|779.66|777.16|780.31|777.81|779.51|777.01|0
1746066000000|2025-05-01 02:20:00|779.78|777.28|779.79|777.29|780.48|777.98|779.3|776.8|0
1746066300000|2025-05-01 02:25:00|779.89|777.39|783.05|780.55|784.19|781.69|779.64|777.14|0
1746066600000|2025-05-01 02:30:00|783.08|780.58|782.3|779.8|783.74|781.24|781.6|779.1|0
1746066900000|2025-05-01 02:35:00|782.29|779.79|782.35|779.85|783.05|780.55|782.1|779.6|0
1746067200000|2025-05-01 02:40:00|782.25|779.75|782.05|779.55|782.96|780.46|781.78|779.28|0
1746067500000|2025-05-01 02:45:00|782.16|779.66|778.74|776.24|782.61|780.11|777.55|775.05|0
1746067800000|2025-05-01 02:50:00|778.83|776.33|776.6|774.1|778.91|776.41|776.47|773.97|0
1746068100000|2025-05-01 02:55:00|776.63|774.13|776.73|774.23|777.07|774.57|776.29|773.79|0
1746068400000|2025-05-01 03:00:00|776.53|774.03|779.64|777.14|779.7|777.2|776.03|773.53|0
1746068700000|2025-05-01 03:05:00|779.45|776.95|778.71|776.21|779.75|777.25|778.71|776.21|0
1746069000000|2025-05-01 03:10:00|778.61|776.11|778.94|776.44|779.53|777.03|778.31|775.81|0
1746069300000|2025-05-01 03:15:00|779.05|776.55|778.78|776.28|779.81|777.31|778.27|775.77|0
1746069600000|2025-05-01 03:20:00|778.48|775.98|780.1|777.6|781.93|779.43|778.48|775.98|0
1746069900000|2025-05-01 03:25:00|780.2|777.7|782.2|779.7|782.56|780.06|780.2|777.7|0
1746070200000|2025-05-01 03:30:00|782.1|779.6|781.84|779.34|782.3|779.8|781.26|778.76|0
1746070500000|2025-05-01 03:35:00|781.7|779.2|783.6|781.1|784.85|782.35|781.31|778.81|0
1746070800000|2025-05-01 03:40:00|783.5|781|784.31|781.81|784.52|782.02|783.32|780.82|0
1746071100000|2025-05-01 03:45:00|784.41|781.91|784.36|781.86|786.03|783.53|783.65|781.15|0
1746071400000|2025-05-01 03:50:00|784.56|782.06|784.12|781.62|784.93|782.43|783.93|781.43|0
1746071700000|2025-05-01 03:55:00|784.3|781.8|785.48|782.98|785.71|783.21|783.88|781.38|0
1746072000000|2025-05-01 04:00:00|785.42|782.92|786.9|784.4|787.03|784.53|784.82|782.32|0
1746072300000|2025-05-01 04:05:00|787|784.5|785.23|782.73|787.87|785.37|784.9|782.4|0
1746072600000|2025-05-01 04:10:00|785.32|782.82|784.52|782.02|785.32|782.82|784.11|781.61|0
1746072900000|2025-05-01 04:15:00|784.42|781.92|783.58|781.08|784.67|782.17|782.89|780.39|0
1746073200000|2025-05-01 04:20:00|783.69|781.19|782.69|780.19|784.39|781.89|782.59|780.09|0
1746073500000|2025-05-01 04:25:00|782.59|780.09|781.8|779.3|782.89|780.39|781.44|778.94|0
1746073800000|2025-05-01 04:30:00|781.91|779.41|781.35|778.85|782.17|779.67|781.23|778.73|0
1746074100000|2025-05-01 04:35:00|781.24|778.74|782.2|779.7|782.21|779.71|781.24|778.74|0
1746074400000|2025-05-01 04:40:00|782.04|779.54|781.93|779.43|783.16|780.66|781.33|778.83|0
1746074700000|2025-05-01 04:45:00|781.83|779.33|781.98|779.48|782.49|779.99|781.13|778.63|0
1746075000000|2025-05-01 04:50:00|782.07|779.57|782.15|779.65|782.32|779.82|781.47|778.97|0
1746075300000|2025-05-01 04:55:00|782.24|779.74|782.67|780.17|782.86|780.36|782.2|779.7|0
1746075600000|2025-05-01 05:00:00|782.76|780.26|784.36|781.86|784.55|782.05|782.36|779.86|0
1746075900000|2025-05-01 05:05:00|784.27|781.77|784.56|782.06|784.81|782.31|783.79|781.29|0
1746076200000|2025-05-01 05:10:00|784.49|781.99|785.71|783.21|785.71|783.21|784.09|781.59|0
1746076500000|2025-05-01 05:15:00|785.51|783.01|783.49|780.99|786.91|784.41|783.21|780.71|0
1746076800000|2025-05-01 05:20:00|783.38|780.88|781.62|779.12|783.88|781.38|780.64|778.14|0
1746077100000|2025-05-01 05:25:00|781.8|779.3|785.72|783.22|786.05|783.55|780.63|778.13|0
1746077400000|2025-05-01 05:30:00|785.82|783.32|787.47|784.97|787.81|785.31|785|782.5|0
1746077700000|2025-05-01 05:35:00|789.06|786.56|788.01|785.51|790.08|787.58|787.34|784.84|0
1746078000000|2025-05-01 05:40:00|787.41|784.91|785.4|782.9|787.95|785.45|784.87|782.37|0
1746078300000|2025-05-01 05:45:00|784.91|782.41|782.8|780.3|785|782.5|782.38|779.88|0
1746078600000|2025-05-01 05:50:00|782.3|779.8|782.22|779.72|782.86|780.36|781.42|778.92|0
1746078900000|2025-05-01 05:55:00|782.32|779.82|779.56|777.06|782.65|780.15|779.14|776.64|0
1746079200000|2025-05-01 06:00:00|779.45|776.95|781.22|778.72|782.42|779.92|778.96|776.46|0
1746079500000|2025-05-01 06:05:00|781.12|778.62|779.65|777.15|781.12|778.62|778.81|776.31|0
1746079800000|2025-05-01 06:10:00|779.84|777.34|780.71|778.21|780.71|778.21|779.49|776.99|0
1746080100000|2025-05-01 06:15:00|780.47|777.97|781.3|778.8|781.9|779.4|779.65|777.15|0
1746080400000|2025-05-01 06:20:00|781.7|779.2|780.97|778.47|781.83|779.33|780.74|778.24|0
1746080700000|2025-05-01 06:25:00|781.21|778.71|784.18|781.68|784.53|782.03|781.12|778.62|0
1746081000000|2025-05-01 06:30:00|784.05|781.55|785.32|782.82|785.32|782.82|783.49|780.99|0
1746081300000|2025-05-01 06:35:00|785.19|782.69|784.55|782.05|785.37|782.87|783.81|781.31|0
1746081600000|2025-05-01 06:40:00|784.47|781.97|782.04|779.54|784.84|782.34|781.23|778.73|0
1746081900000|2025-05-01 06:45:00|782.06|779.56|782.06|779.56|782.64|780.14|781.59|779.09|0
1746082200000|2025-05-01 06:50:00|781.86|779.36|781.94|779.44|782.71|780.21|781.53|779.03|0
1746082500000|2025-05-01 06:55:00|781.54|779.04|780.37|777.87|782.37|779.87|780.14|777.64|0
1746082800000|2025-05-01 07:00:00|779.34|776.84|778|775.5|779.47|776.97|776.31|773.81|0
1746083100000|2025-05-01 07:05:00|778.01|775.51|781.25|778.75|782.74|780.24|776.91|774.41|0
1746083400000|2025-05-01 07:10:00|781.14|778.64|781.1|778.6|782.8|780.3|780.42|777.92|0
1746083700000|2025-05-01 07:15:00|781.38|778.88|780.93|778.43|783.1|780.6|779.68|777.18|0
1746084000000|2025-05-01 07:20:00|780.66|778.16|781.74|779.24|782.18|779.68|780.08|777.58|0
1746084300000|2025-05-01 07:25:00|781.59|779.09|785.39|782.89|786.41|783.91|781.39|778.89|0
1746084600000|2025-05-01 07:30:00|785.49|782.99|785.22|782.72|786.21|783.71|784.54|782.04|0
1746084900000|2025-05-01 07:35:00|785.33|782.83|786.59|784.09|787.15|784.65|785.09|782.59|0
1746085200000|2025-05-01 07:40:00|786.69|784.19|787.3|784.8|787.69|785.19|785.48|782.98|0
1746085500000|2025-05-01 07:45:00|787.5|785|785.28|782.78|787.5|785|785.16|782.66|0
1746085800000|2025-05-01 07:50:00|785.16|782.66|784.82|782.32|785.76|783.26|784.11|781.61|0
1746086100000|2025-05-01 07:55:00|784.72|782.22|784.53|782.03|785.09|782.59|783.81|781.31|0
1746086400000|2025-05-01 08:00:00|784.45|781.95|779.45|776.95|784.45|781.95|779.05|776.55|0
1746086700000|2025-05-01 08:05:00|779.65|777.15|778.79|776.29|780.12|777.62|778.11|775.61|0
1746087000000|2025-05-01 08:10:00|778.89|776.39|780.01|777.51|781.61|779.11|778.56|776.06|0
1746087300000|2025-05-01 08:15:00|780.2|777.7|782.61|780.11|782.86|780.36|780.2|777.7|0
1746087600000|2025-05-01 08:20:00|782.41|779.91|782|779.5|783|780.5|781.55|779.05|0
1746087900000|2025-05-01 08:25:00|782.2|779.7|783.26|780.76|783.87|781.37|781.11|778.61|0
1746088200000|2025-05-01 08:30:00|783.36|780.86|782.8|780.3|784.69|782.19|782.37|779.87|0
1746088500000|2025-05-01 08:35:00|782.71|780.21|785.48|782.98|786.43|783.93|781.84|779.34|0
1746088800000|2025-05-01 08:40:00|785.68|783.18|785|782.5|785.98|783.48|784.87|782.37|0
1746089100000|2025-05-01 08:45:00|785.1|782.6|788.63|786.13|789.84|787.34|784.8|782.3|0
1746089400000|2025-05-01 08:50:00|788.43|785.93|787.71|785.21|788.81|786.31|786.95|784.45|0
1746089700000|2025-05-01 08:55:00|787.51|785.01|788.34|785.84|788.73|786.23|787.49|784.99|0
1746090000000|2025-05-01 09:00:00|788.14|785.64|791.2|788.7|791.44|788.94|787.83|785.33|0
1746090300000|2025-05-01 09:05:00|791.31|788.81|788.88|786.38|792.86|790.36|788.73|786.23|0
1746090600000|2025-05-01 09:10:00|789.08|786.58|790.42|787.92|790.6|788.1|788.82|786.32|0
1746090900000|2025-05-01 09:15:00|790.51|788.01|791.01|788.51|792.09|789.59|789.86|787.36|0
1746091200000|2025-05-01 09:20:00|790.91|788.41|789.24|786.74|791.7|789.2|789.12|786.62|0
1746091500000|2025-05-01 09:25:00|789.04|786.54|790.98|788.48|791.43|788.93|788.53|786.03|0
1746091800000|2025-05-01 09:30:00|791.08|788.58|795.19|792.69|795.73|793.23|791.06|788.56|0
1746092100000|2025-05-01 09:35:00|795.28|792.78|794.82|792.32|795.39|792.89|794.08|791.58|0
1746092400000|2025-05-01 09:40:00|794.62|792.12|792.61|790.11|794.62|792.12|791.17|788.67|0
1746092700000|2025-05-01 09:45:00|792.81|790.31|794.59|792.09|795.55|793.05|792.37|789.87|0
1746093000000|2025-05-01 09:50:00|794.79|792.29|797.07|794.57|797.52|795.02|794.3|791.8|0
1746093300000|2025-05-01 09:55:00|796.97|794.47|796.38|793.88|797.74|795.24|796.24|793.74|0
1746093600000|2025-05-01 10:00:00|796.58|794.08|795.56|793.06|796.93|794.43|794.49|791.99|0
1746093900000|2025-05-01 10:05:00|795.26|792.76|795.14|792.64|795.76|793.26|793.05|790.55|0
1746094200000|2025-05-01 10:10:00|795.25|792.75|794.43|791.93|796.42|793.92|793.45|790.95|0
1746094500000|2025-05-01 10:15:00|794.13|791.63|796.59|794.09|797.29|794.79|793.53|791.03|0
1746094800000|2025-05-01 10:20:00|796.98|794.48|794.11|791.61|796.98|794.48|793.62|791.12|0
1746095100000|2025-05-01 10:25:00|794.01|791.51|792.28|789.78|794.6|792.1|791.86|789.36|0
1746095400000|2025-05-01 10:30:00|792.37|789.87|791.2|789.2|792.37|789.87|790.33|787.83|0
1746095700000|2025-05-01 10:35:00|791|789|789.9|787.9|791.3|789.3|789.7|787.7|0
1746096000000|2025-05-01 10:40:00|789.7|787.7|790.28|788.28|791.42|789.42|789.5|787.5|0
1746096300000|2025-05-01 10:45:00|789.99|787.99|787.21|785.21|790.02|788.02|786.21|784.21|0
1746096600000|2025-05-01 10:50:00|787.12|785.12|788.84|786.84|788.84|786.84|786.23|784.23|0
1746096900000|2025-05-01 10:55:00|789.04|787.04|789.19|787.19|790.46|788.46|788.59|786.59|0
1746097200000|2025-05-01 11:00:00|787.9|785.9|792.42|790.42|792.63|790.63|786.31|784.31|0
1746097500000|2025-05-01 11:05:00|792.22|790.22|792.78|790.78|793.36|791.36|791.11|789.11|0
1746097800000|2025-05-01 11:10:00|792.58|790.58|791.97|789.97|794.35|792.35|791.36|789.36|0
1746098100000|2025-05-01 11:15:00|792.17|790.17|788.21|786.21|792.17|790.17|787.71|785.71|0
1746098400000|2025-05-01 11:20:00|788.11|786.11|785.67|783.67|788.66|786.66|784.36|782.36|0
1746098700000|2025-05-01 11:25:00|785.37|783.37|785.95|783.95|786.24|784.24|784.6|782.6|0
1746099000000|2025-05-01 11:30:00|785.75|783.75|789.65|787.65|791.53|789.53|785.75|783.75|0
1746099300000|2025-05-01 11:35:00|789.85|787.85|789.08|787.08|791.62|789.62|787.74|785.74|0
1746099600000|2025-05-01 11:40:00|788.98|786.98|791.03|789.03|791.1|789.1|787.43|785.43|0
1746099900000|2025-05-01 11:45:00|791.11|789.11|792.61|790.61|794.39|792.39|790.29|788.29|0
1746100200000|2025-05-01 11:50:00|792.72|790.72|792.2|790.2|793.87|791.87|791.15|789.15|0
1746100500000|2025-05-01 11:55:00|792.29|790.29|791.79|789.79|792.84|790.84|790.21|788.21|0
1746100800000|2025-05-01 12:00:00|791.59|789.59|791.05|789.05|792.67|790.67|788.58|786.58|0
1746101100000|2025-05-01 12:05:00|790.95|788.95|791.51|789.51|792.85|790.85|789.78|787.78|0
1746101400000|2025-05-01 12:10:00|791.71|789.71|792.58|790.58|795.01|793.01|790.05|788.05|0
1746101700000|2025-05-01 12:15:00|791.74|789.74|793.55|791.55|794.01|792.01|791.74|789.74|0
1746102000000|2025-05-01 12:20:00|793.75|791.75|787.67|785.67|794.01|792.01|787.27|785.27|0
1746102300000|2025-05-01 12:25:00|787.54|785.54|785.46|783.46|788.27|786.27|785.12|783.12|0
1746102600000|2025-05-01 12:30:00|781|779|784.47|782.47|788.31|786.31|777.12|775.12|0
1746102900000|2025-05-01 12:35:00|784.36|782.36|784.34|782.34|786.33|784.33|783.42|781.42|0
1746103200000|2025-05-01 12:40:00|784.47|782.47|786.35|784.35|787.36|785.36|784.31|782.31|0
1746103500000|2025-05-01 12:45:00|786.55|784.55|784.91|782.91|787.4|785.4|784.51|782.51|0
1746103800000|2025-05-01 12:50:00|785.11|783.11|783.66|781.66|786.11|784.11|782.24|780.24|0
1746104100000|2025-05-01 12:55:00|783.75|781.75|780.08|778.08|784.73|782.73|779.92|777.92|0
1746104400000|2025-05-01 13:00:00|780.27|778.27|778.54|776.54|780.84|778.84|777.04|775.04|0
1746104700000|2025-05-01 13:05:00|778.34|776.34|782.87|780.87|783.56|781.56|776.82|774.82|0
1746105000000|2025-05-01 13:10:00|782.77|780.77|783.47|780.87|785.15|783.15|781.47|779.47|0
1746105300000|2025-05-01 13:15:00|783.58|780.98|785.16|782.56|785.16|782.56|782.39|779.79|0
1746105600000|2025-05-01 13:20:00|785.56|782.96|786.55|783.95|786.55|783.95|784.96|782.36|0
1746105900000|2025-05-01 13:25:00|786.35|783.75|784.66|782.06|787.74|785.14|784.56|781.96|0
1746106200000|2025-05-01 13:30:00|784.96|782.36|775.6|773.6|786.52|784.52|774.2|772.2|0
1746106500000|2025-05-01 13:35:00|775.4|773.4|777.76|775.76|785.99|783.99|774.46|772.46|0
1746106800000|2025-05-01 13:40:00|778.16|776.16|782.25|780.25|783.24|781.24|775.88|773.88|0
1746107100000|2025-05-01 13:45:00|781.55|779.55|786.87|784.87|788.67|786.67|780.75|778.75|0
1746107400000|2025-05-01 13:50:00|787.07|785.07|787.89|785.89|792.33|790.33|785.46|783.46|0
1746107700000|2025-05-01 13:55:00|787.49|785.49|774.09|772.09|787.51|785.51|774.09|772.09|0
1746108000000|2025-05-01 14:00:00|772.61|770.61|783.32|781.32|787.86|785.86|772.61|770.61|0
1746108300000|2025-05-01 14:05:00|783.12|781.12|781.36|779.36|790.07|788.07|779.33|777.33|0
1746108600000|2025-05-01 14:10:00|781.16|779.16|784.29|782.29|785.14|783.14|776.36|774.36|0
1746108900000|2025-05-01 14:15:00|784.68|782.68|785.83|783.83|790.01|788.01|784.56|782.56|0
1746109200000|2025-05-01 14:20:00|786.13|784.13|794.91|792.91|796.35|794.35|786.03|784.03|0
1746109500000|2025-05-01 14:25:00|795.11|793.11|797.86|795.86|799.32|797.32|793.39|791.39|0
1746109800000|2025-05-01 14:30:00|798.06|796.06|794.63|792.63|798.46|796.46|791.3|789.3|0
1746110100000|2025-05-01 14:35:00|794.83|792.83|802.41|800.41|803.01|801.01|793.78|791.78|0
1746110400000|2025-05-01 14:40:00|802.81|800.81|799.44|797.44|805.02|803.02|799.14|797.14|0
1746110700000|2025-05-01 14:45:00|799.24|797.24|803.86|801.86|805.12|803.12|798.71|796.71|0
1746111000000|2025-05-01 14:50:00|803.66|801.66|804.23|802.23|804.82|802.82|801.67|799.67|0
1746111300000|2025-05-01 14:55:00|804.03|802.03|809.36|807.36|809.76|807.76|804.03|802.03|0
1746111600000|2025-05-01 15:00:00|809.76|807.76|807.35|805.35|809.76|807.76|803.58|801.58|0
1746111900000|2025-05-01 15:05:00|807.15|805.15|808.72|806.72|810.03|808.03|805.89|803.89|0
1746112200000|2025-05-01 15:10:00|808.92|806.92|810.9|808.9|810.94|808.94|808.48|806.48|0
1746112500000|2025-05-01 15:15:00|810.69|808.69|813.95|811.95|815.52|813.52|809.56|807.56|0
1746112800000|2025-05-01 15:20:00|813.75|811.75|809.95|807.95|813.98|811.98|809.6|807.6|0
1746113100000|2025-05-01 15:25:00|809.75|807.75|808.52|806.52|812.52|810.52|807.92|805.92|0
1746113400000|2025-05-01 15:30:00|809.52|807.52|803.77|801.77|809.52|807.52|801.37|799.37|0
1746113700000|2025-05-01 15:35:00|803.57|801.57|804.13|802.13|807.8|805.8|802.52|800.52|0
1746114000000|2025-05-01 15:40:00|804.33|802.33|798.48|796.48|805.08|803.08|798.48|796.48|0
1746114300000|2025-05-01 15:45:00|798.67|796.67|796.61|794.61|800.06|798.06|795.95|793.95|0
1746114600000|2025-05-01 15:50:00|796.41|794.41|793.17|791.17|797.28|795.28|793.09|791.09|0
1746114900000|2025-05-01 15:55:00|792.97|790.97|785.27|783.27|793.11|791.11|780.91|778.91|0
1746115200000|2025-05-01 16:00:00|785.46|783.46|784.98|782.98|789.36|787.36|781.74|779.74|0
1746115500000|2025-05-01 16:05:00|785.17|783.17|791.35|789.35|791.79|789.79|784.4|782.4|0
1746115800000|2025-05-01 16:10:00|791.55|789.55|784.9|782.9|791.55|789.55|784.7|782.7|0
1746116100000|2025-05-01 16:15:00|784.7|782.7|781.36|779.36|784.9|782.9|775.04|773.04|0
1746116400000|2025-05-01 16:20:00|781.56|779.56|777.83|775.83|783.49|781.49|777.67|775.67|0
1746116700000|2025-05-01 16:25:00|778.03|776.03|784.02|782.02|787.31|785.31|777.34|775.34|0
1746117000000|2025-05-01 16:30:00|783.83|781.83|787.02|785.02|787.85|785.85|783.19|781.19|0
1746117300000|2025-05-01 16:35:00|787.22|785.22|787.47|785.47|789.88|787.88|785.35|783.35|0
1746117600000|2025-05-01 16:40:00|786.68|784.68|784.12|782.12|787.07|785.07|780.49|778.49|0
1746117900000|2025-05-01 16:45:00|784.31|782.31|777.98|775.98|784.31|782.31|776.16|774.16|0
1746118200000|2025-05-01 16:50:00|778.18|776.18|778.43|776.43|782.41|780.41|775.31|773.31|0
1746118500000|2025-05-01 16:55:00|778.53|776.53|779.24|777.24|783.19|781.19|777.62|775.62|0
1746118800000|2025-05-01 17:00:00|779.04|777.04|788.98|786.98|789.73|787.73|778.91|776.91|0
1746119100000|2025-05-01 17:05:00|789.38|787.38|791.8|789.8|793.08|791.08|786.23|784.23|0
1746119400000|2025-05-01 17:10:00|791.6|789.6|791.74|789.74|792.75|790.75|790.18|788.18|0
1746119700000|2025-05-01 17:15:00|792.14|790.14|795.18|793.18|796|794|791.45|789.45|0
1746120000000|2025-05-01 17:20:00|794.98|792.98|793.56|791.56|796.2|794.2|793.09|791.09|0
1746120300000|2025-05-01 17:25:00|793.76|791.76|791.73|789.73|794.88|792.88|788.35|786.35|0
1746120600000|2025-05-01 17:30:00|791.93|789.93|794.71|792.71|794.71|792.71|790.06|788.06|0
1746120900000|2025-05-01 17:35:00|794.91|792.91|790.74|788.74|795.01|793.01|790.51|788.51|0
1746121200000|2025-05-01 17:40:00|790.54|788.54|782.83|780.83|790.63|788.63|781.39|779.39|0
1746121500000|2025-05-01 17:45:00|782.64|780.64|786.99|784.99|786.99|784.99|780.41|778.41|0
1746121800000|2025-05-01 17:50:00|786.79|784.79|786.66|784.66|788.89|786.89|782.4|780.4|0
1746122100000|2025-05-01 17:55:00|786.46|784.46|786.04|784.04|788.29|786.29|783.61|781.61|0
1746122400000|2025-05-01 18:00:00|786.43|784.43|789.9|787.9|790.21|788.21|785.12|783.12|0
1746122700000|2025-05-01 18:05:00|789.7|787.7|794.8|792.8|796.43|794.43|788.86|786.86|0
1746123000000|2025-05-01 18:10:00|794.6|792.6|795.37|793.37|796.99|794.99|793.83|791.83|0
1746123300000|2025-05-01 18:15:00|795.17|793.17|797.97|795.97|799.36|797.36|794.97|792.97|0
1746123600000|2025-05-01 18:20:00|797.87|795.87|792.75|790.75|797.97|795.97|791.98|789.98|0
1746123900000|2025-05-01 18:25:00|792.65|790.65|795.59|793.59|795.59|793.59|788.61|786.61|0
1746124200000|2025-05-01 18:30:00|795.39|793.39|796.65|794.65|797.45|795.45|794.44|792.44|0
1746124500000|2025-05-01 18:35:00|796.85|794.85|796.37|794.37|797.17|795.17|793.73|791.73|0
1746124800000|2025-05-01 18:40:00|796.57|794.57|797.73|795.73|798.69|796.69|794.66|792.66|0
1746125100000|2025-05-01 18:45:00|797.53|795.53|798.67|796.67|801.24|799.24|795.49|793.49|0
1746125400000|2025-05-01 18:50:00|799.27|797.27|794.58|792.58|799.27|797.27|793.6|791.6|0
1746125700000|2025-05-01 18:55:00|794.78|792.78|793.77|791.77|797.08|795.08|793.1|791.1|0
1746126000000|2025-05-01 19:00:00|793.97|791.97|795.66|793.66|795.99|793.99|790.41|788.41|0
1746126300000|2025-05-01 19:05:00|795.86|793.86|791.24|789.24|796.25|794.25|790.58|788.58|0
1746126600000|2025-05-01 19:10:00|790.84|788.84|792.91|790.91|793.7|791.7|787.23|785.23|0
1746126900000|2025-05-01 19:15:00|792.71|790.71|794.36|792.36|796.2|794.2|790.67|788.67|0
1746127200000|2025-05-01 19:20:00|794.86|792.86|794.86|792.86|797.24|795.24|794.14|792.14|0
1746127500000|2025-05-01 19:25:00|795.06|793.06|797.59|795.59|798.01|796.01|794.03|792.03|0
1746127800000|2025-05-01 19:30:00|797.39|795.39|795.7|793.7|798.79|796.79|793.43|791.43|0
1746128100000|2025-05-01 19:35:00|795.41|793.41|791.63|789.63|796.84|794.84|791.63|789.63|0
1746128400000|2025-05-01 19:40:00|791.54|789.54|791.74|789.74|792.98|790.98|789.68|787.68|0
1746128700000|2025-05-01 19:45:00|791.34|789.34|797.44|795.44|798.4|796.4|791.14|789.14|0
1746129000000|2025-05-01 19:50:00|799.05|797.05|783.47|781.47|799.05|797.05|777.42|775.42|0
1746129300000|2025-05-01 19:55:00|784.06|782.06|767.66|765.66|784.06|782.06|762.08|760.08|0
1746129600000|2025-05-01 20:00:00|766.87|764.87|754.15|752.15|776.45|774.45|754.1|752.1|0
1746129900000|2025-05-01 20:05:00|754.23|752.23|753.85|751.85|757.28|755.28|751.29|749.29|0
1746130200000|2025-05-01 20:10:00|753.65|751.65|756.38|754.38|757.42|755.42|750.59|748.59|0
1746130500000|2025-05-01 20:15:00|756.19|754.19|763.09|761.09|763.93|761.93|755.57|753.57|0
1746130800000|2025-05-01 20:20:00|763.68|761.68|764.12|762.12|765.85|763.85|762.22|760.22|0
1746131100000|2025-05-01 20:25:00|763.93|761.93|763.42|761.42|764.31|762.31|761.13|759.13|0
1746131400000|2025-05-01 20:30:00|766.57|764.57|759.93|757.93|769.91|767.91|758.42|756.42|0
1746131700000|2025-05-01 20:35:00|760.33|758.33|759.69|757.69|762.28|760.28|757.26|755.26|0
1746132000000|2025-05-01 20:40:00|759.21|757.21|754.58|752.58|760.68|758.68|754.58|752.58|0
1746132300000|2025-05-01 20:45:00|754.66|752.66|758.6|756.6|759.99|757.99|752.9|750.9|0
1746132600000|2025-05-01 20:50:00|758.42|756.42|759.39|757.39|760.17|758.17|756.39|754.39|0
1746132900000|2025-05-01 20:55:00|759.29|757.29|758.02|755.42|759.98|757.58|756.25|753.65|0
1746133200000|2025-05-01 21:00:00|757.93|755.33|758.67|756.07|758.85|756.25|754.93|752.33|0
1746133500000|2025-05-01 21:05:00|758.63|756.03|758.48|755.88|759.78|757.18|758.48|755.88|0
1746133800000|2025-05-01 21:10:00|758.66|756.06|759.78|757.18|760.93|758.33|757.3|754.7|0
1746134100000|2025-05-01 21:15:00|759.77|757.17|761.36|758.76|762.36|759.76|759.31|756.71|0
1746134400000|2025-05-01 21:20:00|762.4|759.8|761.88|759.28|764.19|761.59|761.36|758.76|0
1746134700000|2025-05-01 21:25:00|761.67|759.07|762.68|760.08|764.55|761.95|761.45|758.85|0
1746135000000|2025-05-01 21:30:00|763.77|761.17|764.13|761.53|764.63|762.03|763.59|760.99|0
1746135300000|2025-05-01 21:35:00|763.95|761.35|761.82|759.22|763.95|761.35|761.03|758.43|0
1746135600000|2025-05-01 21:40:00|761.46|758.86|759.04|756.44|761.46|758.86|758.4|755.8|0
1746135900000|2025-05-01 21:45:00|758.98|756.38|755.45|752.85|759.78|757.18|755.24|752.64|0
1746136200000|2025-05-01 21:50:00|755.53|752.93|756.48|753.88|756.48|753.88|755.08|752.48|0
1746136500000|2025-05-01 21:55:00|755.76|753.16|756.77|754.17|757.23|754.63|755.42|752.82|0
1746136800000|2025-05-01 22:00:00|756.68|754.08|752.4|749.8|758.37|755.77|750.93|748.33|0
1746137100000|2025-05-01 22:05:00|752.2|749.6|752.49|749.89|753.77|751.17|749.66|747.06|0
1746137400000|2025-05-01 22:10:00|752.59|749.99|755.92|753.32|756.51|753.91|752.39|749.79|0
1746137700000|2025-05-01 22:15:00|755.82|753.22|757.48|754.88|758.47|755.87|755.53|752.93|0
1746138000000|2025-05-01 22:20:00|757.38|754.78|756.01|753.41|757.48|754.88|755.91|753.31|0
1746138300000|2025-05-01 22:25:00|756.11|753.51|756.79|754.19|757.09|754.49|755.91|753.31|0
1746138600000|2025-05-01 22:30:00|756.98|754.38|757.67|755.07|757.67|755.07|754.43|751.83|0
1746138900000|2025-05-01 22:35:00|757.48|754.88|757.96|755.36|757.96|755.36|756.1|753.5|0
1746139200000|2025-05-01 22:40:00|757.87|755.27|757.17|754.57|758.75|756.15|755.9|753.3|0
1746139500000|2025-05-01 22:45:00|757.08|754.48|756.39|753.79|757.17|754.57|755.7|753.1|0
1746139800000|2025-05-01 22:50:00|756.58|753.98|756.19|753.59|757.37|754.77|755.11|752.51|0
1746140100000|2025-05-01 22:55:00|756.09|753.49|756.48|753.88|757.17|754.57|755.5|752.9|0
1746140400000|2025-05-01 23:00:00|756.18|753.58|758.14|755.54|758.64|756.04|755.5|752.9|0
1746140700000|2025-05-01 23:05:00|757.85|755.25|757.35|754.75|758.14|755.54|757.06|754.46|0
1746141000000|2025-05-01 23:10:00|756.96|754.36|757.26|754.66|758.04|755.44|756.87|754.27|0
1746141300000|2025-05-01 23:15:00|757.35|754.75|761.38|758.78|761.38|758.78|757.26|754.66|0
1746141600000|2025-05-01 23:20:00|761.18|758.58|762.56|759.96|763.15|760.55|760.79|758.19|0
1746141900000|2025-05-01 23:25:00|762.26|759.66|761.96|759.36|763.34|760.74|760.78|758.18|0
1746142200000|2025-05-01 23:30:00|761.77|759.17|758.62|756.02|762.16|759.56|758.23|755.63|0
1746142500000|2025-05-01 23:35:00|758.52|755.92|759.01|756.41|759.99|757.39|758.52|755.92|0
1746142800000|2025-05-01 23:40:00|759.21|756.61|759.01|756.41|760.58|757.98|758.91|756.31|0
1746143100000|2025-05-01 23:45:00|759.1|756.5|756.06|753.46|759.4|756.8|755.67|753.07|0
1746143400000|2025-05-01 23:50:00|756.26|753.66|758.81|756.21|758.9|756.3|755.08|752.48|0
1746143700000|2025-05-01 23:55:00|759.2|756.6|757.92|755.32|760.38|757.78|757.92|755.32|0
1746057600000|2025-05-01 00:00:00|776|773.4|778.48|775.88|779.07|776.47|775.31|772.71|0
1746057900000|2025-05-01 00:05:00|778.37|775.77|778.47|775.87|779.27|776.67|777.88|775.28|0
1746058200000|2025-05-01 00:10:00|778.37|775.77|779.06|776.46|779.86|777.26|776.78|774.18|0
1746058500000|2025-05-01 00:15:00|779.16|776.56|778.57|776.07|780.84|778.34|777.52|775.02|0
1746058800000|2025-05-01 00:20:00|778.38|775.88|779.05|776.55|779.82|777.32|777.61|775.11|0
1746059100000|2025-05-01 00:25:00|778.95|776.45|779.24|776.74|783.07|780.57|778.55|776.05|0
1746059400000|2025-05-01 00:30:00|778.55|776.05|777.03|774.53|778.68|776.18|775.45|772.95|0
1746059700000|2025-05-01 00:35:00|776.92|774.42|776.98|774.48|777.82|775.32|776.07|773.57|0
1746060000000|2025-05-01 00:40:00|777.07|774.57|779.07|776.57|779.22|776.72|777|774.5|0
1746060300000|2025-05-01 00:45:00|778.97|776.47|779.41|776.91|780.81|778.31|777.86|775.36|0
1746060600000|2025-05-01 00:50:00|779.51|777.01|777.96|775.46|779.51|777.01|776.62|774.12|0
1746060900000|2025-05-01 00:55:00|777.86|775.36|779.58|777.08|780.54|778.04|777.77|775.27|0
1746061200000|2025-05-01 01:00:00|779.68|777.18|779.91|777.41|780.74|778.24|778.49|775.99|0
1746061500000|2025-05-01 01:05:00|779.81|777.31|777.71|775.21|780.13|777.63|777.32|774.82|0
1746061800000|2025-05-01 01:10:00|777.51|775.01|778.43|775.93|778.74|776.24|776.59|774.09|0
1746062100000|2025-05-01 01:15:00|778.13|775.63|779.28|776.78|780.28|777.78|778.03|775.53|0
1746062400000|2025-05-01 01:20:00|779.37|776.87|779.04|776.54|781.36|778.86|779|776.5|0
1746062700000|2025-05-01 01:25:00|778.94|776.44|778.69|776.19|780.07|777.57|777.98|775.48|0
1746063000000|2025-05-01 01:30:00|778.78|776.28|779.38|776.88|780.1|777.6|778.23|775.73|0
1746063300000|2025-05-01 01:35:00|779.18|776.68|780.41|777.91|781.28|778.78|779.18|776.68|0
1746063600000|2025-05-01 01:40:00|780.21|777.71|780.47|777.97|781.29|778.79|779.43|776.93|0
1746063900000|2025-05-01 01:45:00|780.07|777.57|779.82|777.32|781.33|778.83|779.62|777.12|0
1746064200000|2025-05-01 01:50:00|779.62|777.12|779.26|776.76|780.01|777.51|778.75|776.25|0
1746064500000|2025-05-01 01:55:00|779.16|776.66|780.17|777.67|780.67|778.17|779.11|776.61|0
1746064800000|2025-05-01 02:00:00|780.1|777.6|781.07|778.57|781.9|779.4|779.65|777.15|0
1746065100000|2025-05-01 02:05:00|781.25|778.75|781.26|778.76|781.5|779|780.85|778.35|0
1746065400000|2025-05-01 02:10:00|781.17|778.67|779.68|777.18|781.29|778.79|779.28|776.78|0
1746065700000|2025-05-01 02:15:00|779.79|777.29|779.66|777.16|780.31|777.81|779.51|777.01|0
1746066000000|2025-05-01 02:20:00|779.78|777.28|779.79|777.29|780.48|777.98|779.3|776.8|0
1746066300000|2025-05-01 02:25:00|779.89|777.39|783.05|780.55|784.19|781.69|779.64|777.14|0
1746066600000|2025-05-01 02:30:00|783.08|780.58|782.3|779.8|783.74|781.24|781.6|779.1|0
1746066900000|2025-05-01 02:35:00|782.29|779.79|782.35|779.85|783.05|780.55|782.1|779.6|0
1746067200000|2025-05-01 02:40:00|782.25|779.75|782.05|779.55|782.96|780.46|781.78|779.28|0
1746067500000|2025-05-01 02:45:00|782.16|779.66|778.74|776.24|782.61|780.11|777.55|775.05|0
1746067800000|2025-05-01 02:50:00|778.83|776.33|776.6|774.1|778.91|776.41|776.47|773.97|0
1746068100000|2025-05-01 02:55:00|776.63|774.13|776.73|774.23|777.07|774.57|776.29|773.79|0
1746068400000|2025-05-01 03:00:00|776.53|774.03|779.64|777.14|779.7|777.2|776.03|773.53|0
1746068700000|2025-05-01 03:05:00|779.45|776.95|778.71|776.21|779.75|777.25|778.71|776.21|0
1746069000000|2025-05-01 03:10:00|778.61|776.11|778.94|776.44|779.53|777.03|778.31|775.81|0
1746069300000|2025-05-01 03:15:00|779.05|776.55|778.78|776.28|779.81|777.31|778.27|775.77|0
1746069600000|2025-05-01 03:20:00|778.48|775.98|780.1|777.6|781.93|779.43|778.48|775.98|0
1746069900000|2025-05-01 03:25:00|780.2|777.7|782.2|779.7|782.56|780.06|780.2|777.7|0
1746070200000|2025-05-01 03:30:00|782.1|779.6|781.84|779.34|782.3|779.8|781.26|778.76|0
1746070500000|2025-05-01 03:35:00|781.7|779.2|783.6|781.1|784.85|782.35|781.31|778.81|0
1746070800000|2025-05-01 03:40:00|783.5|781|784.31|781.81|784.52|782.02|783.32|780.82|0
1746071100000|2025-05-01 03:45:00|784.41|781.91|784.36|781.86|786.03|783.53|783.65|781.15|0
1746071400000|2025-05-01 03:50:00|784.56|782.06|784.12|781.62|784.93|782.43|783.93|781.43|0
1746071700000|2025-05-01 03:55:00|784.3|781.8|785.48|782.98|785.71|783.21|783.88|781.38|0
1746072000000|2025-05-01 04:00:00|785.42|782.92|786.9|784.4|787.03|784.53|784.82|782.32|0
1746072300000|2025-05-01 04:05:00|787|784.5|785.23|782.73|787.87|785.37|784.9|782.4|0
1746072600000|2025-05-01 04:10:00|785.32|782.82|784.52|782.02|785.32|782.82|784.11|781.61|0
1746072900000|2025-05-01 04:15:00|784.42|781.92|783.58|781.08|784.67|782.17|782.89|780.39|0
1746073200000|2025-05-01 04:20:00|783.69|781.19|782.69|780.19|784.39|781.89|782.59|780.09|0
1746073500000|2025-05-01 04:25:00|782.59|780.09|781.8|779.3|782.89|780.39|781.44|778.94|0
1746073800000|2025-05-01 04:30:00|781.91|779.41|781.35|778.85|782.17|779.67|781.23|778.73|0
1746074100000|2025-05-01 04:35:00|781.24|778.74|782.2|779.7|782.21|779.71|781.24|778.74|0
1746074400000|2025-05-01 04:40:00|782.04|779.54|781.93|779.43|783.16|780.66|781.33|778.83|0
1746074700000|2025-05-01 04:45:00|781.83|779.33|781.98|779.48|782.49|779.99|781.13|778.63|0
1746075000000|2025-05-01 04:50:00|782.07|779.57|782.15|779.65|782.32|779.82|781.47|778.97|0
1746075300000|2025-05-01 04:55:00|782.24|779.74|782.67|780.17|782.86|780.36|782.2|779.7|0
1746075600000|2025-05-01 05:00:00|782.76|780.26|784.36|781.86|784.55|782.05|782.36|779.86|0
1746075900000|2025-05-01 05:05:00|784.27|781.77|784.56|782.06|784.81|782.31|783.79|781.29|0
1746076200000|2025-05-01 05:10:00|784.49|781.99|785.71|783.21|785.71|783.21|784.09|781.59|0
1746076500000|2025-05-01 05:15:00|785.51|783.01|783.49|780.99|786.91|784.41|783.21|780.71|0
1746076800000|2025-05-01 05:20:00|783.38|780.88|781.62|779.12|783.88|781.38|780.64|778.14|0
1746077100000|2025-05-01 05:25:00|781.8|779.3|785.72|783.22|786.05|783.55|780.63|778.13|0
1746077400000|2025-05-01 05:30:00|785.82|783.32|787.47|784.97|787.81|785.31|785|782.5|0
1746077700000|2025-05-01 05:35:00|789.06|786.56|788.01|785.51|790.08|787.58|787.34|784.84|0
1746078000000|2025-05-01 05:40:00|787.41|784.91|785.4|782.9|787.95|785.45|784.87|782.37|0
1746078300000|2025-05-01 05:45:00|784.91|782.41|782.8|780.3|785|782.5|782.38|779.88|0
1746078600000|2025-05-01 05:50:00|782.3|779.8|782.22|779.72|782.86|780.36|781.42|778.92|0
1746078900000|2025-05-01 05:55:00|782.32|779.82|779.56|777.06|782.65|780.15|779.14|776.64|0
1746079200000|2025-05-01 06:00:00|779.45|776.95|781.22|778.72|782.42|779.92|778.96|776.46|0
1746079500000|2025-05-01 06:05:00|781.12|778.62|779.65|777.15|781.12|778.62|778.81|776.31|0
1746079800000|2025-05-01 06:10:00|779.84|777.34|780.71|778.21|780.71|778.21|779.49|776.99|0
1746080100000|2025-05-01 06:15:00|780.47|777.97|781.3|778.8|781.9|779.4|779.65|777.15|0
1746080400000|2025-05-01 06:20:00|781.7|779.2|780.97|778.47|781.83|779.33|780.74|778.24|0
1746080700000|2025-05-01 06:25:00|781.21|778.71|784.18|781.68|784.53|782.03|781.12|778.62|0
1746081000000|2025-05-01 06:30:00|784.05|781.55|785.32|782.82|785.32|782.82|783.49|780.99|0
1746081300000|2025-05-01 06:35:00|785.19|782.69|784.55|782.05|785.37|782.87|783.81|781.31|0
1746081600000|2025-05-01 06:40:00|784.47|781.97|782.04|779.54|784.84|782.34|781.23|778.73|0
1746081900000|2025-05-01 06:45:00|782.06|779.56|782.06|779.56|782.64|780.14|781.59|779.09|0
1746082200000|2025-05-01 06:50:00|781.86|779.36|781.94|779.44|782.71|780.21|781.53|779.03|0
1746082500000|2025-05-01 06:55:00|781.54|779.04|780.37|777.87|782.37|779.87|780.14|777.64|0
1746082800000|2025-05-01 07:00:00|779.34|776.84|778|775.5|779.47|776.97|776.31|773.81|0
1746083100000|2025-05-01 07:05:00|778.01|775.51|781.25|778.75|782.74|780.24|776.91|774.41|0
1746083400000|2025-05-01 07:10:00|781.14|778.64|781.1|778.6|782.8|780.3|780.42|777.92|0
1746083700000|2025-05-01 07:15:00|781.38|778.88|780.93|778.43|783.1|780.6|779.68|777.18|0
1746084000000|2025-05-01 07:20:00|780.66|778.16|781.74|779.24|782.18|779.68|780.08|777.58|0
1746084300000|2025-05-01 07:25:00|781.59|779.09|785.39|782.89|786.41|783.91|781.39|778.89|0
1746084600000|2025-05-01 07:30:00|785.49|782.99|785.22|782.72|786.21|783.71|784.54|782.04|0
1746084900000|2025-05-01 07:35:00|785.33|782.83|786.59|784.09|787.15|784.65|785.09|782.59|0
1746085200000|2025-05-01 07:40:00|786.69|784.19|787.3|784.8|787.69|785.19|785.48|782.98|0
1746085500000|2025-05-01 07:45:00|787.5|785|785.28|782.78|787.5|785|785.16|782.66|0
1746085800000|2025-05-01 07:50:00|785.16|782.66|784.82|782.32|785.76|783.26|784.11|781.61|0
1746086100000|2025-05-01 07:55:00|784.72|782.22|784.53|782.03|785.09|782.59|783.81|781.31|0
1746086400000|2025-05-01 08:00:00|784.45|781.95|779.45|776.95|784.45|781.95|779.05|776.55|0
1746086700000|2025-05-01 08:05:00|779.65|777.15|778.79|776.29|780.12|777.62|778.11|775.61|0
1746087000000|2025-05-01 08:10:00|778.89|776.39|780.01|777.51|781.61|779.11|778.56|776.06|0
1746087300000|2025-05-01 08:15:00|780.2|777.7|782.61|780.11|782.86|780.36|780.2|777.7|0
1746087600000|2025-05-01 08:20:00|782.41|779.91|782|779.5|783|780.5|781.55|779.05|0
1746087900000|2025-05-01 08:25:00|782.2|779.7|783.26|780.76|783.87|781.37|781.11|778.61|0
1746088200000|2025-05-01 08:30:00|783.36|780.86|782.8|780.3|784.69|782.19|782.37|779.87|0
1746088500000|2025-05-01 08:35:00|782.71|780.21|785.48|782.98|786.43|783.93|781.84|779.34|0
1746088800000|2025-05-01 08:40:00|785.68|783.18|785|782.5|785.98|783.48|784.87|782.37|0
1746089100000|2025-05-01 08:45:00|785.1|782.6|788.63|786.13|789.84|787.34|784.8|782.3|0
1746089400000|2025-05-01 08:50:00|788.43|785.93|787.71|785.21|788.81|786.31|786.95|784.45|0
1746089700000|2025-05-01 08:55:00|787.51|785.01|788.34|785.84|788.73|786.23|787.49|784.99|0
1746090000000|2025-05-01 09:00:00|788.14|785.64|791.2|788.7|791.44|788.94|787.83|785.33|0
1746090300000|2025-05-01 09:05:00|791.31|788.81|788.88|786.38|792.86|790.36|788.73|786.23|0
1746090600000|2025-05-01 09:10:00|789.08|786.58|790.42|787.92|790.6|788.1|788.82|786.32|0
1746090900000|2025-05-01 09:15:00|790.51|788.01|791.01|788.51|792.09|789.59|789.86|787.36|0
1746091200000|2025-05-01 09:20:00|790.91|788.41|789.24|786.74|791.7|789.2|789.12|786.62|0
1746091500000|2025-05-01 09:25:00|789.04|786.54|790.98|788.48|791.43|788.93|788.53|786.03|0
1746091800000|2025-05-01 09:30:00|791.08|788.58|795.19|792.69|795.73|793.23|791.06|788.56|0
1746092100000|2025-05-01 09:35:00|795.28|792.78|794.82|792.32|795.39|792.89|794.08|791.58|0
1746092400000|2025-05-01 09:40:00|794.62|792.12|792.61|790.11|794.62|792.12|791.17|788.67|0
1746092700000|2025-05-01 09:45:00|792.81|790.31|794.59|792.09|795.55|793.05|792.37|789.87|0
1746093000000|2025-05-01 09:50:00|794.79|792.29|797.07|794.57|797.52|795.02|794.3|791.8|0
1746093300000|2025-05-01 09:55:00|796.97|794.47|796.38|793.88|797.74|795.24|796.24|793.74|0
1746093600000|2025-05-01 10:00:00|796.58|794.08|795.56|793.06|796.93|794.43|794.49|791.99|0
1746093900000|2025-05-01 10:05:00|795.26|792.76|795.14|792.64|795.76|793.26|793.05|790.55|0
1746094200000|2025-05-01 10:10:00|795.25|792.75|794.43|791.93|796.42|793.92|793.45|790.95|0
1746094500000|2025-05-01 10:15:00|794.13|791.63|796.59|794.09|797.29|794.79|793.53|791.03|0
1746094800000|2025-05-01 10:20:00|796.98|794.48|794.11|791.61|796.98|794.48|793.62|791.12|0
1746095100000|2025-05-01 10:25:00|794.01|791.51|792.28|789.78|794.6|792.1|791.86|789.36|0
1746095400000|2025-05-01 10:30:00|792.37|789.87|791.2|789.2|792.37|789.87|790.33|787.83|0
1746095700000|2025-05-01 10:35:00|791|789|789.9|787.9|791.3|789.3|789.7|787.7|0
1746096000000|2025-05-01 10:40:00|789.7|787.7|790.28|788.28|791.42|789.42|789.5|787.5|0
1746096300000|2025-05-01 10:45:00|789.99|787.99|787.21|785.21|790.02|788.02|786.21|784.21|0
1746096600000|2025-05-01 10:50:00|787.12|785.12|788.84|786.84|788.84|786.84|786.23|784.23|0
1746096900000|2025-05-01 10:55:00|789.04|787.04|789.19|787.19|790.46|788.46|788.59|786.59|0
1746097200000|2025-05-01 11:00:00|787.9|785.9|792.42|790.42|792.63|790.63|786.31|784.31|0
1746097500000|2025-05-01 11:05:00|792.22|790.22|792.78|790.78|793.36|791.36|791.11|789.11|0
1746097800000|2025-05-01 11:10:00|792.58|790.58|791.97|789.97|794.35|792.35|791.36|789.36|0
1746098100000|2025-05-01 11:15:00|792.17|790.17|788.21|786.21|792.17|790.17|787.71|785.71|0
1746098400000|2025-05-01 11:20:00|788.11|786.11|785.67|783.67|788.66|786.66|784.36|782.36|0
1746098700000|2025-05-01 11:25:00|785.37|783.37|785.95|783.95|786.24|784.24|784.6|782.6|0
1746099000000|2025-05-01 11:30:00|785.75|783.75|789.65|787.65|791.53|789.53|785.75|783.75|0
1746099300000|2025-05-01 11:35:00|789.85|787.85|789.08|787.08|791.62|789.62|787.74|785.74|0
1746099600000|2025-05-01 11:40:00|788.98|786.98|791.03|789.03|791.1|789.1|787.43|785.43|0
1746099900000|2025-05-01 11:45:00|791.11|789.11|792.61|790.61|794.39|792.39|790.29|788.29|0
1746100200000|2025-05-01 11:50:00|792.72|790.72|792.2|790.2|793.87|791.87|791.15|789.15|0
1746100500000|2025-05-01 11:55:00|792.29|790.29|791.79|789.79|792.84|790.84|790.21|788.21|0
1746100800000|2025-05-01 12:00:00|791.59|789.59|791.05|789.05|792.67|790.67|788.58|786.58|0
1746101100000|2025-05-01 12:05:00|790.95|788.95|791.51|789.51|792.85|790.85|789.78|787.78|0
1746101400000|2025-05-01 12:10:00|791.71|789.71|792.58|790.58|795.01|793.01|790.05|788.05|0
1746101700000|2025-05-01 12:15:00|791.74|789.74|793.55|791.55|794.01|792.01|791.74|789.74|0
1746102000000|2025-05-01 12:20:00|793.75|791.75|787.67|785.67|794.01|792.01|787.27|785.27|0
1746102300000|2025-05-01 12:25:00|787.54|785.54|785.46|783.46|788.27|786.27|785.12|783.12|0
1746102600000|2025-05-01 12:30:00|781|779|784.47|782.47|788.31|786.31|777.12|775.12|0
1746102900000|2025-05-01 12:35:00|784.36|782.36|784.34|782.34|786.33|784.33|783.42|781.42|0
1746103200000|2025-05-01 12:40:00|784.47|782.47|786.35|784.35|787.36|785.36|784.31|782.31|0
1746103500000|2025-05-01 12:45:00|786.55|784.55|784.91|782.91|787.4|785.4|784.51|782.51|0
1746103800000|2025-05-01 12:50:00|785.11|783.11|783.66|781.66|786.11|784.11|782.24|780.24|0
1746104100000|2025-05-01 12:55:00|783.75|781.75|780.08|778.08|784.73|782.73|779.92|777.92|0
1746104400000|2025-05-01 13:00:00|780.27|778.27|778.54|776.54|780.84|778.84|777.04|775.04|0
1746104700000|2025-05-01 13:05:00|778.34|776.34|782.87|780.87|783.56|781.56|776.82|774.82|0
1746105000000|2025-05-01 13:10:00|782.77|780.77|783.47|780.87|785.15|783.15|781.47|779.47|0
1746105300000|2025-05-01 13:15:00|783.58|780.98|785.16|782.56|785.16|782.56|782.39|779.79|0
1746105600000|2025-05-01 13:20:00|785.56|782.96|786.55|783.95|786.55|783.95|784.96|782.36|0
1746105900000|2025-05-01 13:25:00|786.35|783.75|784.66|782.06|787.74|785.14|784.56|781.96|0
1746106200000|2025-05-01 13:30:00|784.96|782.36|775.6|773.6|786.52|784.52|774.2|772.2|0
1746106500000|2025-05-01 13:35:00|775.4|773.4|777.76|775.76|785.99|783.99|774.46|772.46|0
1746106800000|2025-05-01 13:40:00|778.16|776.16|782.25|780.25|783.24|781.24|775.88|773.88|0
1746107100000|2025-05-01 13:45:00|781.55|779.55|786.87|784.87|788.67|786.67|780.75|778.75|0
1746107400000|2025-05-01 13:50:00|787.07|785.07|787.89|785.89|792.33|790.33|785.46|783.46|0
1746107700000|2025-05-01 13:55:00|787.49|785.49|774.09|772.09|787.51|785.51|774.09|772.09|0
1746108000000|2025-05-01 14:00:00|772.61|770.61|783.32|781.32|787.86|785.86|772.61|770.61|0
1746108300000|2025-05-01 14:05:00|783.12|781.12|781.36|779.36|790.07|788.07|779.33|777.33|0
1746108600000|2025-05-01 14:10:00|781.16|779.16|784.29|782.29|785.14|783.14|776.36|774.36|0
1746108900000|2025-05-01 14:15:00|784.68|782.68|785.83|783.83|790.01|788.01|784.56|782.56|0
1746109200000|2025-05-01 14:20:00|786.13|784.13|794.91|792.91|796.35|794.35|786.03|784.03|0
1746109500000|2025-05-01 14:25:00|795.11|793.11|797.86|795.86|799.32|797.32|793.39|791.39|0
1746109800000|2025-05-01 14:30:00|798.06|796.06|794.63|792.63|798.46|796.46|791.3|789.3|0
1746110100000|2025-05-01 14:35:00|794.83|792.83|802.41|800.41|803.01|801.01|793.78|791.78|0
1746110400000|2025-05-01 14:40:00|802.81|800.81|799.44|797.44|805.02|803.02|799.14|797.14|0
1746110700000|2025-05-01 14:45:00|799.24|797.24|803.86|801.86|805.12|803.12|798.71|796.71|0
1746111000000|2025-05-01 14:50:00|803.66|801.66|804.23|802.23|804.82|802.82|801.67|799.67|0
1746111300000|2025-05-01 14:55:00|804.03|802.03|809.36|807.36|809.76|807.76|804.03|802.03|0
1746111600000|2025-05-01 15:00:00|809.76|807.76|807.35|805.35|809.76|807.76|803.58|801.58|0
1746111900000|2025-05-01 15:05:00|807.15|805.15|808.72|806.72|810.03|808.03|805.89|803.89|0
1746112200000|2025-05-01 15:10:00|808.92|806.92|810.9|808.9|810.94|808.94|808.48|806.48|0
1746112500000|2025-05-01 15:15:00|810.69|808.69|813.95|811.95|815.52|813.52|809.56|807.56|0
1746112800000|2025-05-01 15:20:00|813.75|811.75|809.95|807.95|813.98|811.98|809.6|807.6|0
1746113100000|2025-05-01 15:25:00|809.75|807.75|808.52|806.52|812.52|810.52|807.92|805.92|0
1746113400000|2025-05-01 15:30:00|809.52|807.52|803.77|801.77|809.52|807.52|801.37|799.37|0
1746113700000|2025-05-01 15:35:00|803.57|801.57|804.13|802.13|807.8|805.8|802.52|800.52|0
1746114000000|2025-05-01 15:40:00|804.33|802.33|798.48|796.48|805.08|803.08|798.48|796.48|0
1746114300000|2025-05-01 15:45:00|798.67|796.67|796.61|794.61|800.06|798.06|795.95|793.95|0
1746114600000|2025-05-01 15:50:00|796.41|794.41|793.17|791.17|797.28|795.28|793.09|791.09|0
1746114900000|2025-05-01 15:55:00|792.97|790.97|785.27|783.27|793.11|791.11|780.91|778.91|0
1746115200000|2025-05-01 16:00:00|785.46|783.46|784.98|782.98|789.36|787.36|781.74|779.74|0
1746115500000|2025-05-01 16:05:00|785.17|783.17|791.35|789.35|791.79|789.79|784.4|782.4|0
1746115800000|2025-05-01 16:10:00|791.55|789.55|784.9|782.9|791.55|789.55|784.7|782.7|0
1746116100000|2025-05-01 16:15:00|784.7|782.7|781.36|779.36|784.9|782.9|775.04|773.04|0
1746116400000|2025-05-01 16:20:00|781.56|779.56|777.83|775.83|783.49|781.49|777.67|775.67|0
1746116700000|2025-05-01 16:25:00|778.03|776.03|784.02|782.02|787.31|785.31|777.34|775.34|0
1746117000000|2025-05-01 16:30:00|783.83|781.83|787.02|785.02|787.85|785.85|783.19|781.19|0
1746117300000|2025-05-01 16:35:00|787.22|785.22|787.47|785.47|789.88|787.88|785.35|783.35|0
1746117600000|2025-05-01 16:40:00|786.68|784.68|784.12|782.12|787.07|785.07|780.49|778.49|0
1746117900000|2025-05-01 16:45:00|784.31|782.31|777.98|775.98|784.31|782.31|776.16|774.16|0
1746118200000|2025-05-01 16:50:00|778.18|776.18|778.43|776.43|782.41|780.41|775.31|773.31|0
1746118500000|2025-05-01 16:55:00|778.53|776.53|779.24|777.24|783.19|781.19|777.62|775.62|0
1746118800000|2025-05-01 17:00:00|779.04|777.04|788.98|786.98|789.73|787.73|778.91|776.91|0
1746119100000|2025-05-01 17:05:00|789.38|787.38|791.8|789.8|793.08|791.08|786.23|784.23|0
1746119400000|2025-05-01 17:10:00|791.6|789.6|791.74|789.74|792.75|790.75|790.18|788.18|0
1746119700000|2025-05-01 17:15:00|792.14|790.14|795.18|793.18|796|794|791.45|789.45|0
1746120000000|2025-05-01 17:20:00|794.98|792.98|793.56|791.56|796.2|794.2|793.09|791.09|0
1746120300000|2025-05-01 17:25:00|793.76|791.76|791.73|789.73|794.88|792.88|788.35|786.35|0
1746120600000|2025-05-01 17:30:00|791.93|789.93|794.71|792.71|794.71|792.71|790.06|788.06|0
1746120900000|2025-05-01 17:35:00|794.91|792.91|790.74|788.74|795.01|793.01|790.51|788.51|0
1746121200000|2025-05-01 17:40:00|790.54|788.54|782.83|780.83|790.63|788.63|781.39|779.39|0
1746121500000|2025-05-01 17:45:00|782.64|780.64|786.99|784.99|786.99|784.99|780.41|778.41|0
1746121800000|2025-05-01 17:50:00|786.79|784.79|786.66|784.66|788.89|786.89|782.4|780.4|0
1746122100000|2025-05-01 17:55:00|786.46|784.46|786.04|784.04|788.29|786.29|783.61|781.61|0
1746122400000|2025-05-01 18:00:00|786.43|784.43|789.9|787.9|790.21|788.21|785.12|783.12|0
1746122700000|2025-05-01 18:05:00|789.7|787.7|794.8|792.8|796.43|794.43|788.86|786.86|0
1746123000000|2025-05-01 18:10:00|794.6|792.6|795.37|793.37|796.99|794.99|793.83|791.83|0
1746123300000|2025-05-01 18:15:00|795.17|793.17|797.97|795.97|799.36|797.36|794.97|792.97|0
1746123600000|2025-05-01 18:20:00|797.87|795.87|792.75|790.75|797.97|795.97|791.98|789.98|0
1746123900000|2025-05-01 18:25:00|792.65|790.65|795.59|793.59|795.59|793.59|788.61|786.61|0
1746124200000|2025-05-01 18:30:00|795.39|793.39|796.65|794.65|797.45|795.45|794.44|792.44|0
1746124500000|2025-05-01 18:35:00|796.85|794.85|796.37|794.37|797.17|795.17|793.73|791.73|0
1746124800000|2025-05-01 18:40:00|796.57|794.57|797.73|795.73|798.69|796.69|794.66|792.66|0
1746125100000|2025-05-01 18:45:00|797.53|795.53|798.67|796.67|801.24|799.24|795.49|793.49|0
1746125400000|2025-05-01 18:50:00|799.27|797.27|794.58|792.58|799.27|797.27|793.6|791.6|0
1746125700000|2025-05-01 18:55:00|794.78|792.78|793.77|791.77|797.08|795.08|793.1|791.1|0
1746126000000|2025-05-01 19:00:00|793.97|791.97|795.66|793.66|795.99|793.99|790.41|788.41|0
1746126300000|2025-05-01 19:05:00|795.86|793.86|791.24|789.24|796.25|794.25|790.58|788.58|0
1746126600000|2025-05-01 19:10:00|790.84|788.84|792.91|790.91|793.7|791.7|787.23|785.23|0
1746126900000|2025-05-01 19:15:00|792.71|790.71|794.36|792.36|796.2|794.2|790.67|788.67|0
1746127200000|2025-05-01 19:20:00|794.86|792.86|794.86|792.86|797.24|795.24|794.14|792.14|0
1746127500000|2025-05-01 19:25:00|795.06|793.06|797.59|795.59|798.01|796.01|794.03|792.03|0
1746127800000|2025-05-01 19:30:00|797.39|795.39|795.7|793.7|798.79|796.79|793.43|791.43|0
1746128100000|2025-05-01 19:35:00|795.41|793.41|791.63|789.63|796.84|794.84|791.63|789.63|0
1746128400000|2025-05-01 19:40:00|791.54|789.54|791.74|789.74|792.98|790.98|789.68|787.68|0
1746128700000|2025-05-01 19:45:00|791.34|789.34|797.44|795.44|798.4|796.4|791.14|789.14|0
1746129000000|2025-05-01 19:50:00|799.05|797.05|783.47|781.47|799.05|797.05|777.42|775.42|0
1746129300000|2025-05-01 19:55:00|784.06|782.06|767.66|765.66|784.06|782.06|762.08|760.08|0
1746129600000|2025-05-01 20:00:00|766.87|764.87|754.15|752.15|776.45|774.45|754.1|752.1|0
1746129900000|2025-05-01 20:05:00|754.23|752.23|753.85|751.85|757.28|755.28|751.29|749.29|0
1746130200000|2025-05-01 20:10:00|753.65|751.65|756.38|754.38|757.42|755.42|750.59|748.59|0
1746130500000|2025-05-01 20:15:00|756.19|754.19|763.09|761.09|763.93|761.93|755.57|753.57|0
1746130800000|2025-05-01 20:20:00|763.68|761.68|764.12|762.12|765.85|763.85|762.22|760.22|0
1746131100000|2025-05-01 20:25:00|763.93|761.93|763.42|761.42|764.31|762.31|761.13|759.13|0
1746131400000|2025-05-01 20:30:00|766.57|764.57|759.93|757.93|769.91|767.91|758.42|756.42|0
1746131700000|2025-05-01 20:35:00|760.33|758.33|759.69|757.69|762.28|760.28|757.26|755.26|0
1746132000000|2025-05-01 20:40:00|759.21|757.21|754.58|752.58|760.68|758.68|754.58|752.58|0
1746132300000|2025-05-01 20:45:00|754.66|752.66|758.6|756.6|759.99|757.99|752.9|750.9|0
1746132600000|2025-05-01 20:50:00|758.42|756.42|759.39|757.39|760.17|758.17|756.39|754.39|0
1746132900000|2025-05-01 20:55:00|759.29|757.29|758.02|755.42|759.98|757.58|756.25|753.65|0
1746133200000|2025-05-01 21:00:00|757.93|755.33|758.67|756.07|758.85|756.25|754.93|752.33|0
1746133500000|2025-05-01 21:05:00|758.63|756.03|758.48|755.88|759.78|757.18|758.48|755.88|0
1746133800000|2025-05-01 21:10:00|758.66|756.06|759.78|757.18|760.93|758.33|757.3|754.7|0
1746134100000|2025-05-01 21:15:00|759.77|757.17|761.36|758.76|762.36|759.76|759.31|756.71|0
1746134400000|2025-05-01 21:20:00|762.4|759.8|761.88|759.28|764.19|761.59|761.36|758.76|0
1746134700000|2025-05-01 21:25:00|761.67|759.07|762.68|760.08|764.55|761.95|761.45|758.85|0
1746135000000|2025-05-01 21:30:00|763.77|761.17|764.13|761.53|764.63|762.03|763.59|760.99|0
1746135300000|2025-05-01 21:35:00|763.95|761.35|761.82|759.22|763.95|761.35|761.03|758.43|0
1746135600000|2025-05-01 21:40:00|761.46|758.86|759.04|756.44|761.46|758.86|758.4|755.8|0
1746135900000|2025-05-01 21:45:00|758.98|756.38|755.45|752.85|759.78|757.18|755.24|752.64|0
1746136200000|2025-05-01 21:50:00|755.53|752.93|756.48|753.88|756.48|753.88|755.08|752.48|0
1746136500000|2025-05-01 21:55:00|755.76|753.16|756.77|754.17|757.23|754.63|755.42|752.82|0
1746136800000|2025-05-01 22:00:00|756.68|754.08|752.4|749.8|758.37|755.77|750.93|748.33|0
1746137100000|2025-05-01 22:05:00|752.2|749.6|752.49|749.89|753.77|751.17|749.66|747.06|0
1746137400000|2025-05-01 22:10:00|752.59|749.99|755.92|753.32|756.51|753.91|752.39|749.79|0
1746137700000|2025-05-01 22:15:00|755.82|753.22|757.48|754.88|758.47|755.87|755.53|752.93|0
1746138000000|2025-05-01 22:20:00|757.38|754.78|756.01|753.41|757.48|754.88|755.91|753.31|0
1746138300000|2025-05-01 22:25:00|756.11|753.51|756.79|754.19|757.09|754.49|755.91|753.31|0
1746138600000|2025-05-01 22:30:00|756.98|754.38|757.67|755.07|757.67|755.07|754.43|751.83|0
1746138900000|2025-05-01 22:35:00|757.48|754.88|757.96|755.36|757.96|755.36|756.1|753.5|0
1746139200000|2025-05-01 22:40:00|757.87|755.27|757.17|754.57|758.75|756.15|755.9|753.3|0
1746139500000|2025-05-01 22:45:00|757.08|754.48|756.39|753.79|757.17|754.57|755.7|753.1|0
1746139800000|2025-05-01 22:50:00|756.58|753.98|756.19|753.59|757.37|754.77|755.11|752.51|0
1746140100000|2025-05-01 22:55:00|756.09|753.49|756.48|753.88|757.17|754.57|755.5|752.9|0
1746140400000|2025-05-01 23:00:00|756.18|753.58|758.14|755.54|758.64|756.04|755.5|752.9|0
1746140700000|2025-05-01 23:05:00|757.85|755.25|757.35|754.75|758.14|755.54|757.06|754.46|0
1746141000000|2025-05-01 23:10:00|756.96|754.36|757.26|754.66|758.04|755.44|756.87|754.27|0
1746141300000|2025-05-01 23:15:00|757.35|754.75|761.38|758.78|761.38|758.78|757.26|754.66|0
1746141600000|2025-05-01 23:20:00|761.18|758.58|762.56|759.96|763.15|760.55|760.79|758.19|0
1746141900000|2025-05-01 23:25:00|762.26|759.66|761.96|759.36|763.34|760.74|760.78|758.18|0
1746142200000|2025-05-01 23:30:00|761.77|759.17|758.62|756.02|762.16|759.56|758.23|755.63|0
1746142500000|2025-05-01 23:35:00|758.52|755.92|759.01|756.41|759.99|757.39|758.52|755.92|0
1746142800000|2025-05-01 23:40:00|759.21|756.61|759.01|756.41|760.58|757.98|758.91|756.31|0
1746143100000|2025-05-01 23:45:00|759.1|756.5|756.06|753.46|759.4|756.8|755.67|753.07|0
1746143400000|2025-05-01 23:50:00|756.26|753.66|758.81|756.21|758.9|756.3|755.08|752.48|0
1746143700000|2025-05-01 23:55:00|759.2|756.6|757.92|755.32|760.38|757.78|757.92|755.32|0
1746144000000|2025-05-02 00:00:00|758.41|755.81|759.78|757.18|759.98|757.38|756.64|754.04|0
1746144300000|2025-05-02 00:05:00|759.98|757.38|753.89|751.29|760.57|757.97|753.6|751|0
1746144600000|2025-05-02 00:10:00|753.7|751.1|759.08|756.48|759.38|756.78|753.11|750.51|0
1746144900000|2025-05-02 00:15:00|759.28|756.68|764.07|762.07|764.59|762.59|759.19|756.59|0
1746145200000|2025-05-02 00:20:00|763.87|761.87|765.38|763.38|767.87|765.87|760.18|758.18|0
1746145500000|2025-05-02 00:25:00|765.28|763.28|775.95|773.95|776.35|774.35|765.19|763.19|0
1746145800000|2025-05-02 00:30:00|775.25|773.25|779.88|777.88|780.48|778.48|775|773|0
1746146100000|2025-05-02 00:35:00|779.68|777.68|776.54|774.54|780.49|778.49|776.39|774.39|0
1746146400000|2025-05-02 00:40:00|776.64|774.64|783.21|781.21|784.21|782.21|776.04|774.04|0
1746146700000|2025-05-02 00:45:00|783.41|781.41|795.52|793.52|797.48|795.48|783.01|781.01|0
1746147000000|2025-05-02 00:50:00|795.82|793.82|794.49|792.49|797.64|795.64|791.74|789.74|0
1746147300000|2025-05-02 00:55:00|794.69|792.69|793.07|791.07|795.49|793.49|792.02|790.02|0
1746147600000|2025-05-02 01:00:00|792.67|790.67|791.35|789.35|793.58|791.58|790.15|788.15|0
1746147900000|2025-05-02 01:05:00|791.24|789.24|792.42|790.42|792.43|790.43|790.62|788.62|0
1746148200000|2025-05-02 01:10:00|792.62|790.62|795.25|793.25|795.62|793.62|789.93|787.93|0
1746148500000|2025-05-02 01:15:00|794.95|792.95|795.03|793.03|795.97|793.97|791.63|789.63|0
1746148800000|2025-05-02 01:20:00|795.13|793.13|804.3|802.3|804.71|802.71|795.13|793.13|0
1746149100000|2025-05-02 01:25:00|803.9|801.9|798.83|796.83|804.05|802.05|798.19|796.19|0
1746149400000|2025-05-02 01:30:00|798.93|796.93|799.43|797.43|801.62|799.62|797.56|795.56|0
1746149700000|2025-05-02 01:35:00|799.33|797.33|802.95|800.95|803.51|801.51|798.93|796.93|0
1746150000000|2025-05-02 01:40:00|802.75|800.75|799.87|797.87|803.35|801.35|797.19|795.19|0
1746150300000|2025-05-02 01:45:00|799.57|797.57|794.71|792.71|799.57|797.57|794.43|792.43|0
1746150600000|2025-05-02 01:50:00|794.81|792.81|796.7|794.7|797.17|795.17|794.81|792.81|0
1746150900000|2025-05-02 01:55:00|796.79|794.79|796.91|794.91|799.57|797.57|795.82|793.82|0
1746151200000|2025-05-02 02:00:00|796.51|794.51|798.71|796.71|799.16|797.16|794.09|792.09|0
1746151500000|2025-05-02 02:05:00|798.91|796.91|797.09|795.09|799.22|797.22|796.77|794.77|0
1746151800000|2025-05-02 02:10:00|796.69|794.69|795.23|793.23|796.89|794.89|794.76|792.76|0
1746152100000|2025-05-02 02:15:00|795.43|793.43|793.62|791.62|798.13|796.13|793.42|791.42|0
1746152400000|2025-05-02 02:20:00|793.52|791.52|797.68|795.68|797.95|795.95|792.28|790.28|0
1746152700000|2025-05-02 02:25:00|797.58|795.58|798.88|796.88|799.92|797.92|795.9|793.9|0
1746153000000|2025-05-02 02:30:00|799.08|797.08|797.03|795.03|801.02|799.02|796.93|794.93|0
1746153300000|2025-05-02 02:35:00|797.23|795.23|798.55|796.55|799.32|797.32|794.79|792.79|0
1746153600000|2025-05-02 02:40:00|798.45|796.45|801.22|799.22|801.28|799.28|797.04|795.04|0
1746153900000|2025-05-02 02:45:00|801.11|799.11|801.1|799.1|801.86|799.86|800.28|798.28|0
1746154200000|2025-05-02 02:50:00|801.05|799.05|801.39|799.39|802.38|800.38|800.56|798.56|0
1746154500000|2025-05-02 02:55:00|801.29|799.29|801.17|799.17|801.79|799.79|797.99|795.99|0
1746154800000|2025-05-02 03:00:00|800.97|798.97|801.09|799.09|801.65|799.65|800.52|798.52|0
1746155100000|2025-05-02 03:05:00|801.29|799.29|800.78|798.78|801.72|799.72|800.74|798.74|0
1746155400000|2025-05-02 03:10:00|800.88|798.88|801.09|799.09|801.5|799.5|800.16|798.16|0
1746155700000|2025-05-02 03:15:00|801.21|799.21|801.15|799.15|801.71|799.71|797.94|795.94|0
1746156000000|2025-05-02 03:20:00|801.26|799.26|801.98|799.98|802.69|800.69|800.55|798.55|0
1746156300000|2025-05-02 03:25:00|801.97|799.97|801.43|799.43|802.38|800.38|801.43|799.43|0
1746156600000|2025-05-02 03:30:00|801.62|799.62|801.22|799.22|802.87|800.87|798.56|796.56|0
1746156900000|2025-05-02 03:35:00|801.3|799.3|801.86|799.86|803.83|801.83|801.1|799.1|0
1746157200000|2025-05-02 03:40:00|802|800|801.7|799.7|804.15|802.15|799.11|797.11|0
1746157500000|2025-05-02 03:45:00|801.8|799.8|801.65|799.65|802.27|800.27|801.13|799.13|0
1746157800000|2025-05-02 03:50:00|801.74|799.74|801.72|799.72|802.28|800.28|801.48|799.48|0
1746158100000|2025-05-02 03:55:00|801.81|799.81|801.83|799.83|802.39|800.39|801.14|799.14|0
1746158400000|2025-05-02 04:00:00|802.03|800.03|802.62|800.62|805.55|803.55|797.41|795.41|0
1746158700000|2025-05-02 04:05:00|802.51|800.51|803.68|801.68|804.28|802.28|801.71|799.71|0
1746159000000|2025-05-02 04:10:00|804.08|802.08|803.49|801.49|804.66|802.66|803.14|801.14|0
1746159300000|2025-05-02 04:15:00|803.59|801.59|804.62|802.62|804.77|802.77|802.92|800.92|0
1746159600000|2025-05-02 04:20:00|804.73|802.73|801.94|799.94|804.93|802.93|801.69|799.69|0
1746159900000|2025-05-02 04:25:00|801.84|799.84|800.11|798.11|802.34|800.34|798.83|796.83|0
1746160200000|2025-05-02 04:30:00|800.2|798.2|800.02|798.02|800.82|798.82|799.3|797.3|0
1746160500000|2025-05-02 04:35:00|799.91|797.91|803.48|801.48|803.75|801.75|799.34|797.34|0
1746160800000|2025-05-02 04:40:00|803.68|801.68|801.87|799.87|803.68|801.68|801.87|799.87|0
1746161100000|2025-05-02 04:45:00|801.97|799.97|802.63|800.63|803.07|801.07|800.16|798.16|0
1746161400000|2025-05-02 04:50:00|802.53|800.53|802.91|800.91|803.95|801.95|802.49|800.49|0
1746161700000|2025-05-02 04:55:00|802.97|800.97|802.14|800.14|803.25|801.25|801.44|799.44|0
1746162000000|2025-05-02 05:00:00|802.03|800.03|800.55|798.55|803.22|801.22|800.52|798.52|0
1746162300000|2025-05-02 05:05:00|800.35|798.35|798.57|796.57|801.31|799.31|796.61|794.61|0
1746162600000|2025-05-02 05:10:00|798.47|796.47|799.44|797.44|799.44|797.44|798.26|796.26|0
1746162900000|2025-05-02 05:15:00|799.54|797.54|799|797|799.93|797.93|798.27|796.27|0
1746163200000|2025-05-02 05:20:00|798.8|796.8|798.36|796.36|798.8|796.8|797.96|795.96|0
1746163500000|2025-05-02 05:25:00|798.32|796.32|796.2|794.2|798.32|796.32|795.27|793.27|0
1746163800000|2025-05-02 05:30:00|796.4|794.4|798.08|796.08|800.11|798.11|796.39|794.39|0
1746164100000|2025-05-02 05:35:00|797.68|795.68|794.47|792.47|798.28|796.28|794.19|792.19|0
1746164400000|2025-05-02 05:40:00|794.56|792.56|793.56|791.56|794.73|792.73|793.22|791.22|0
1746164700000|2025-05-02 05:45:00|793.36|791.36|794.68|792.68|797.28|795.28|793.36|791.36|0
1746165000000|2025-05-02 05:50:00|794.78|792.78|795.27|793.27|798.24|796.24|794.25|792.25|0
1746165300000|2025-05-02 05:55:00|795.47|793.47|795.43|793.43|796.06|794.06|794.33|792.33|0
1746165600000|2025-05-02 06:00:00|795.34|793.34|789.2|787.2|795.43|793.43|788.83|786.83|0
1746165900000|2025-05-02 06:05:00|789.1|787.1|792.93|790.93|793.34|791.34|789.1|787.1|0
1746166200000|2025-05-02 06:10:00|792.73|790.73|791.4|789.4|794.25|792.25|791.2|789.2|0
1746166500000|2025-05-02 06:15:00|791.3|789.3|790.18|788.18|792.27|790.27|789.36|787.36|0
1746166800000|2025-05-02 06:20:00|789.98|787.98|787.42|785.42|791.1|789.1|786.6|784.6|0
1746167100000|2025-05-02 06:25:00|788.11|786.11|789.61|787.61|789.85|787.85|786.8|784.8|0
1746167400000|2025-05-02 06:30:00|789.5|787.5|788.1|786.1|790.11|788.11|787.56|785.56|0
1746167700000|2025-05-02 06:35:00|788.29|786.29|788.51|786.51|789.16|787.16|785.97|783.97|0
1746168000000|2025-05-02 06:40:00|788.42|786.42|789.92|787.92|790.87|788.87|786.42|784.42|0
1746168300000|2025-05-02 06:45:00|790.03|788.03|789.74|787.74|790.66|788.66|789.21|787.21|0
1746168600000|2025-05-02 06:50:00|789.64|787.64|789.81|787.81|790.78|788.78|788.67|786.67|0
1746168900000|2025-05-02 06:55:00|789.41|787.41|789.73|787.73|790.96|788.96|788.28|786.28|0
1746169200000|2025-05-02 07:00:00|789.14|787.14|794.4|792.4|796.58|794.58|788.74|786.74|0
1746169500000|2025-05-02 07:05:00|794.2|792.2|792.12|790.12|795.24|793.24|791.35|789.35|0
1746169800000|2025-05-02 07:10:00|792.03|790.03|791.76|789.76|792.69|790.69|789.93|787.93|0
1746170100000|2025-05-02 07:15:00|791.66|789.66|794.09|792.09|795.6|793.6|791.66|789.66|0
1746170400000|2025-05-02 07:20:00|793.89|791.89|794.94|792.94|796.25|794.25|793.43|791.43|0
1746170700000|2025-05-02 07:25:00|794.84|792.84|794.82|792.82|797.26|795.26|793.64|791.64|0
1746171000000|2025-05-02 07:30:00|794.72|792.72|791.49|789.49|794.72|792.72|791.11|789.11|0
1746171300000|2025-05-02 07:35:00|791.29|789.29|792.66|790.66|793.27|791.27|790.04|788.04|0
1746171600000|2025-05-02 07:40:00|792.26|790.26|789.21|787.21|793.11|791.11|787.28|785.28|0
1746171900000|2025-05-02 07:45:00|789.12|787.12|793.08|791.08|794.12|792.12|789.12|787.12|0
1746172200000|2025-05-02 07:50:00|793.28|791.28|793.06|791.06|793.77|791.77|791.44|789.44|0
1746172500000|2025-05-02 07:55:00|793.16|791.16|786.41|784.41|793.16|791.16|786.25|784.25|0
1746172800000|2025-05-02 08:00:00|786.32|784.32|783.5|781.5|787.54|785.54|783.32|781.32|0
1746173100000|2025-05-02 08:05:00|783.59|781.59|787.54|785.54|787.54|785.54|782.64|780.64|0
1746173400000|2025-05-02 08:10:00|787.23|785.23|787.49|785.49|788.89|786.89|785.54|783.54|0
1746173700000|2025-05-02 08:15:00|787.58|785.58|789.27|787.27|789.96|787.96|787.05|785.05|0
1746174000000|2025-05-02 08:20:00|789.47|787.47|788.61|786.61|789.74|787.74|786.11|784.11|0
1746174300000|2025-05-02 08:25:00|788.5|786.5|789.06|787.06|790.64|788.64|788.16|786.16|0
1746174600000|2025-05-02 08:30:00|789.16|787.16|790.88|788.88|792.01|790.01|788.74|786.74|0
1746174900000|2025-05-02 08:35:00|790.89|788.89|792.56|790.56|792.56|790.56|790.32|788.32|0
1746175200000|2025-05-02 08:40:00|792.39|790.39|788.31|786.31|793.41|791.41|788.21|786.21|0
1746175500000|2025-05-02 08:45:00|788.51|786.51|785.01|783.01|789.36|787.36|785.01|783.01|0
1746175800000|2025-05-02 08:50:00|785.11|783.11|782.08|780.08|786.14|784.14|781.25|779.25|0
1746176100000|2025-05-02 08:55:00|781.88|779.88|776.74|774.74|781.92|779.92|776.54|774.54|0
1746176400000|2025-05-02 09:00:00|776.54|774.54|774|772|778.5|776.5|773.9|771.9|0
1746176700000|2025-05-02 09:05:00|774.1|772.1|782.08|780.08|782.44|780.44|774.1|772.1|0
1746177000000|2025-05-02 09:10:00|782.18|780.18|782.58|780.58|782.99|780.99|781.75|779.75|0
1746177300000|2025-05-02 09:15:00|782.47|780.47|783.72|781.72|783.72|781.72|782.35|780.35|0
1746177600000|2025-05-02 09:20:00|784.16|782.16|781.73|779.73|784.62|782.62|780.38|778.38|0
1746177900000|2025-05-02 09:25:00|781.83|779.83|782.14|780.14|783.23|781.23|780.71|778.71|0
1746178200000|2025-05-02 09:30:00|781.94|779.94|781.79|779.79|783.57|781.57|780.96|778.96|0
1746178500000|2025-05-02 09:35:00|780.99|778.99|781.82|779.82|782.77|780.77|780.87|778.87|0
1746178800000|2025-05-02 09:40:00|781.98|779.98|784.47|782.47|786.84|784.84|781.8|779.8|0
1746179100000|2025-05-02 09:45:00|784.58|782.58|787.71|785.71|788.89|786.89|784.2|782.2|0
1746179400000|2025-05-02 09:50:00|787.58|785.58|785.36|783.36|788.84|786.84|784.86|782.86|0
1746179700000|2025-05-02 09:55:00|785.16|783.16|785.77|783.77|786.43|784.43|784.45|782.45|0
1746180000000|2025-05-02 10:00:00|785.27|783.27|787.36|785.36|787.72|785.72|783.51|781.51|0
1746180300000|2025-05-02 10:05:00|786.87|784.87|787.24|785.24|788.6|786.6|786.24|784.24|0
1746180600000|2025-05-02 10:10:00|787.43|785.43|787.44|785.44|788.3|786.3|786.65|784.65|0
1746180900000|2025-05-02 10:15:00|787.24|785.24|788.44|786.44|789.68|787.68|787.14|785.14|0
1746181200000|2025-05-02 10:20:00|788.64|786.64|786.98|784.98|788.88|786.88|786.64|784.64|0
1746181500000|2025-05-02 10:25:00|787.07|785.07|789.49|787.49|789.87|787.87|784.08|782.08|0
1746181800000|2025-05-02 10:30:00|788.89|786.89|790.23|788.23|791.06|789.06|788.89|786.89|0
1746182100000|2025-05-02 10:35:00|790.42|788.42|786.04|784.04|790.97|788.97|785.59|783.59|0
1746182400000|2025-05-02 10:40:00|786.24|784.24|785.3|783.3|787.09|785.09|784.68|782.68|0
1746182700000|2025-05-02 10:45:00|785.1|783.1|786.72|784.72|787.71|785.71|784.9|782.9|0
1746183000000|2025-05-02 10:50:00|786.52|784.52|786.48|784.48|788.54|786.54|786.1|784.1|0
1746183300000|2025-05-02 10:55:00|786.58|784.58|787.46|785.46|787.76|785.76|785.72|783.72|0
1746183600000|2025-05-02 11:00:00|787.57|785.57|788.59|786.59|789.11|787.11|786.02|784.02|0
1746183900000|2025-05-02 11:05:00|788.49|786.49|785.87|783.87|788.68|786.68|785.87|783.87|0
1746184200000|2025-05-02 11:10:00|785.78|783.78|787.28|785.28|787.97|785.97|785.18|783.18|0
1746184500000|2025-05-02 11:15:00|787.08|785.08|789.61|787.61|790.6|788.6|786.93|784.93|0
1746184800000|2025-05-02 11:20:00|789.72|787.72|786.44|784.44|790.97|788.97|785.55|783.55|0
1746185100000|2025-05-02 11:25:00|786.62|784.62|785.88|783.88|787.45|785.45|785.11|783.11|0
1746185400000|2025-05-02 11:30:00|786.08|784.08|782.45|780.45|786.72|784.72|781.67|779.67|0
1746185700000|2025-05-02 11:35:00|782.54|780.54|782.92|780.92|785.33|783.33|781.01|779.01|0
1746186000000|2025-05-02 11:40:00|782.82|780.82|783.88|781.88|784.39|782.39|782.28|780.28|0
1746186300000|2025-05-02 11:45:00|784.07|782.07|782.92|780.92|784.67|782.67|781.77|779.77|0
1746186600000|2025-05-02 11:50:00|782.72|780.72|782.43|780.43|785|783|782.14|780.14|0
1746186900000|2025-05-02 11:55:00|782.34|780.34|783.18|781.18|785.16|783.16|781.28|779.28|0
1746187200000|2025-05-02 12:00:00|783.37|781.37|783.97|781.97|784.63|782.63|781.52|779.52|0
1746187500000|2025-05-02 12:05:00|783.57|781.57|786.71|784.71|787.17|785.17|783.47|781.47|0
1746187800000|2025-05-02 12:10:00|786.52|784.52|786.13|784.13|787.09|785.09|785.39|783.39|0
1746188100000|2025-05-02 12:15:00|785.29|783.29|784.23|782.23|785.94|783.94|783.61|781.61|0
1746188400000|2025-05-02 12:20:00|785.27|783.27|786.72|784.72|787.43|785.43|784.47|782.47|0
1746188700000|2025-05-02 12:25:00|786.92|784.92|785.51|783.51|787.52|785.52|785.04|783.04|0
1746189000000|2025-05-02 12:30:00|785.7|783.7|799.55|797.55|805.13|803.13|785.7|783.7|0
1746189300000|2025-05-02 12:35:00|800.39|798.39|806.7|804.7|809.3|807.3|798.85|796.85|0
1746189600000|2025-05-02 12:40:00|806.98|804.98|803.84|801.84|806.98|804.98|800.99|798.99|0
1746189900000|2025-05-02 12:45:00|804.92|802.92|809.28|807.28|810.97|808.97|802.84|800.84|0
1746190200000|2025-05-02 12:50:00|809.31|807.31|815.83|813.83|816.03|814.03|807.45|805.45|0
1746190500000|2025-05-02 12:55:00|815.12|813.12|818.05|816.05|820.56|818.56|815.12|813.12|0
1746190800000|2025-05-02 13:00:00|817.95|815.95|818.57|816.57|820.86|818.86|816.43|814.43|0
1746191100000|2025-05-02 13:05:00|818.98|816.98|820.07|818.07|821.37|819.37|817.45|815.45|0
1746191400000|2025-05-02 13:10:00|819.86|817.86|823.08|821.08|825.11|823.11|819.66|817.66|0
1746191700000|2025-05-02 13:15:00|822.67|820.67|821.06|819.06|823.48|821.48|818.98|816.98|0
1746192000000|2025-05-02 13:20:00|820.86|818.86|820.52|817.92|822.34|820.34|818.88|816.88|0
1746192300000|2025-05-02 13:25:00|819.92|817.32|817.09|814.49|820.82|818.22|815.68|813.08|0
1746192600000|2025-05-02 13:30:00|816.59|814.59|817.17|815.17|822.17|820.17|814.06|812.06|0
1746192900000|2025-05-02 13:35:00|817.37|815.37|818.22|816.22|819.8|817.8|809.2|807.2|0
1746193200000|2025-05-02 13:40:00|818.02|816.02|816.27|814.27|820.12|818.12|812.88|810.88|0
1746193500000|2025-05-02 13:45:00|817.08|815.08|807.7|805.7|818.29|816.29|806.07|804.07|0
1746193800000|2025-05-02 13:50:00|807.9|805.9|805.79|803.79|810.58|808.58|797.32|795.32|0
1746194100000|2025-05-02 13:55:00|806.8|804.8|808.19|806.19|810.29|808.29|802.66|800.66|0
1746194400000|2025-05-02 14:00:00|807.44|805.44|810.4|808.4|816.71|814.71|805.14|803.14|0
1746194700000|2025-05-02 14:05:00|810.6|808.6|816.85|814.85|817.61|815.61|810.6|808.6|0
1746195000000|2025-05-02 14:10:00|816.65|814.65|820.22|818.22|820.22|818.22|814.47|812.47|0
1746195300000|2025-05-02 14:15:00|820.02|818.02|820.49|818.49|825.64|823.64|819.25|817.25|0
1746195600000|2025-05-02 14:20:00|820.09|818.09|821.12|819.12|822.2|820.2|815.64|813.64|0
1746195900000|2025-05-02 14:25:00|821.93|819.93|828.45|826.45|829.15|827.15|821.62|819.62|0
1746196200000|2025-05-02 14:30:00|828.85|826.85|825.1|823.1|828.85|826.85|821.07|819.07|0
1746196500000|2025-05-02 14:35:00|825.3|823.3|826.44|824.44|826.44|824.44|819.8|817.8|0
1746196800000|2025-05-02 14:40:00|825.83|823.83|819.98|817.98|826.71|824.71|818.14|816.14|0
1746197100000|2025-05-02 14:45:00|819.78|817.78|822.13|820.13|824.72|822.72|817.59|815.59|0
1746197400000|2025-05-02 14:50:00|821.11|819.11|821.6|819.6|824.22|822.22|816.63|814.63|0
1746197700000|2025-05-02 14:55:00|821.8|819.8|825.6|823.6|825.95|823.95|820.05|818.05|0
1746198000000|2025-05-02 15:00:00|825.4|823.4|823.98|821.98|827.55|825.55|821.4|819.4|0
1746198300000|2025-05-02 15:05:00|824.18|822.18|822.51|820.51|826.54|824.54|822.51|820.51|0
1746198600000|2025-05-02 15:10:00|823.11|821.11|823.99|821.99|824.44|822.44|821.18|819.18|0
1746198900000|2025-05-02 15:15:00|823.79|821.79|823.96|821.96|827.83|825.83|822.81|820.81|0
1746199200000|2025-05-02 15:20:00|823.75|821.75|820.25|818.25|824.94|822.94|818.91|816.91|0
1746199500000|2025-05-02 15:25:00|820.65|818.65|815.93|813.93|820.65|818.65|814.38|812.38|0
1746199800000|2025-05-02 15:30:00|815.73|813.73|821.58|819.58|822.5|820.5|814.51|812.51|0
1746200100000|2025-05-02 15:35:00|821.78|819.78|825.26|823.26|825.26|823.26|819.9|817.9|0
1746200400000|2025-05-02 15:40:00|825.46|823.46|825.48|823.48|825.97|823.97|823.51|821.51|0
1746200700000|2025-05-02 15:45:00|825.49|823.49|827.53|825.53|828.28|826.28|824.95|822.95|0
1746201000000|2025-05-02 15:50:00|827.33|825.33|825.28|823.28|828.59|826.59|823.25|821.25|0
1746201300000|2025-05-02 15:55:00|825.49|823.49|828.96|826.96|830.08|828.08|825.49|823.49|0
1746201600000|2025-05-02 16:00:00|829.37|827.37|840.57|838.57|841.83|839.83|828.55|826.55|0
1746201900000|2025-05-02 16:05:00|840.37|838.37|836.37|834.37|843.38|841.38|834.66|832.66|0
1746202200000|2025-05-02 16:10:00|836.17|834.17|842.33|840.33|843.31|841.31|834.37|832.37|0
1746202500000|2025-05-02 16:15:00|842.54|840.54|842.47|840.47|842.95|840.95|838.93|836.93|0
1746202800000|2025-05-02 16:20:00|842.68|840.68|840.57|838.57|843.28|841.28|839.58|837.58|0
1746203100000|2025-05-02 16:25:00|840.17|838.17|837.5|835.5|841.94|839.94|837.2|835.2|0
1746203400000|2025-05-02 16:30:00|837.39|835.39|839.05|837.05|840.82|838.82|836.98|834.98|0
1746203700000|2025-05-02 16:35:00|838.91|836.91|843.12|841.12|844.15|842.15|836.72|834.72|0
1746204000000|2025-05-02 16:40:00|842.91|840.91|843.2|841.2|843.52|841.52|839.07|837.07|0
1746204300000|2025-05-02 16:45:00|843|841|840.84|838.84|843.2|841.2|839.68|837.68|0
1746204600000|2025-05-02 16:50:00|841.04|839.04|840.14|838.14|841.63|839.63|836.93|834.93|0
1746204900000|2025-05-02 16:55:00|840.35|838.35|839.57|837.57|841.08|839.08|838.21|836.21|0
1746205200000|2025-05-02 17:00:00|839.98|837.98|840.12|838.12|841.78|839.78|837.01|835.01|0
1746205500000|2025-05-02 17:05:00|839.91|837.91|834.12|832.12|840.43|838.43|834.12|832.12|0
1746205800000|2025-05-02 17:10:00|834.32|832.32|833.26|831.26|835.96|833.96|831.86|829.86|0
1746206100000|2025-05-02 17:15:00|833.46|831.46|833.31|831.31|834.8|832.8|830.82|828.82|0
1746206400000|2025-05-02 17:20:00|833.52|831.52|831.5|829.5|837.95|835.95|831.3|829.3|0
1746206700000|2025-05-02 17:25:00|831.91|829.91|833.97|831.97|835.01|833.01|829.82|827.82|0
1746207000000|2025-05-02 17:30:00|833.76|831.76|831.29|829.29|834.78|832.78|831.14|829.14|0
1746207300000|2025-05-02 17:35:00|831.5|829.5|835.84|833.84|836.48|834.48|830.97|828.97|0
1746207600000|2025-05-02 17:40:00|836.05|834.05|836.57|834.57|837.18|835.18|832.54|830.54|0
1746207900000|2025-05-02 17:45:00|836.77|834.77|836.24|834.24|840.39|838.39|835.2|833.2|0
1746208200000|2025-05-02 17:50:00|836.14|834.14|837.48|835.48|839.44|837.44|833.37|831.37|0
1746208500000|2025-05-02 17:55:00|837.27|835.27|837.32|835.32|838.3|836.3|835.6|833.6|0
1746208800000|2025-05-02 18:00:00|836.92|834.92|839.89|837.89|840.16|838.16|836.71|834.71|0
1746209100000|2025-05-02 18:05:00|839.68|837.68|840.44|838.44|841.5|839.5|839.61|837.61|0
1746209400000|2025-05-02 18:10:00|840.24|838.24|843.04|841.04|843.04|841.04|840.08|838.08|0
1746209700000|2025-05-02 18:15:00|842.83|840.83|842.22|840.22|843.65|841.65|840.81|838.81|0
1746210000000|2025-05-02 18:20:00|841.81|839.81|840.72|838.72|842.73|840.73|839.82|837.82|0
1746210300000|2025-05-02 18:25:00|840.31|838.31|841.15|839.15|842.84|840.84|840.1|838.1|0
1746210600000|2025-05-02 18:30:00|841.1|839.1|843.09|841.09|843.87|841.87|841.1|839.1|0
1746210900000|2025-05-02 18:35:00|842.88|840.88|845.3|843.3|847.24|845.24|842.37|840.37|0
1746211200000|2025-05-02 18:40:00|845.5|843.5|844.43|842.43|846.04|844.04|842.66|840.66|0
1746211500000|2025-05-02 18:45:00|844.64|842.64|838|836|844.84|842.84|833.46|831.46|0
1746211800000|2025-05-02 18:50:00|837.79|835.79|838.35|836.35|838.93|836.93|831.73|829.73|0
1746212100000|2025-05-02 18:55:00|838.15|836.15|836.88|834.88|839.49|837.49|835.07|833.07|0
1746212400000|2025-05-02 19:00:00|836.55|834.55|831.57|829.57|836.55|834.55|831.43|829.43|0
1746212700000|2025-05-02 19:05:00|831.77|829.77|835.34|833.34|835.55|833.55|829.33|827.33|0
1746213000000|2025-05-02 19:10:00|835.14|833.14|832.37|830.37|835.41|833.41|830.5|828.5|0
1746213300000|2025-05-02 19:15:00|831.96|829.96|838.84|836.84|838.84|836.84|831.72|829.72|0
1746213600000|2025-05-02 19:20:00|838.64|836.64|841.12|839.12|842.6|840.6|838.34|836.34|0
1746213900000|2025-05-02 19:25:00|840.92|838.92|840.39|838.39|842.78|840.78|840.19|838.19|0
1746214200000|2025-05-02 19:30:00|840.19|838.19|839.1|837.1|840.94|838.94|836.59|834.59|0
1746214500000|2025-05-02 19:35:00|838.69|836.69|840.8|838.8|841.57|839.57|836.41|834.41|0
1746214800000|2025-05-02 19:40:00|840.9|838.9|838.43|836.43|842.22|840.22|837.73|835.73|0
1746215100000|2025-05-02 19:45:00|838.63|836.63|828.17|826.17|838.63|836.63|826.86|824.86|0
1746215400000|2025-05-02 19:50:00|832.55|830.55|836.95|834.95|840.19|838.19|830.41|828.41|0
1746215700000|2025-05-02 19:55:00|836.34|834.34|832.27|830.27|839.9|837.9|830.14|828.14|0
1746216000000|2025-05-02 20:00:00|831.86|829.86|835.83|833.83|836.16|834.16|831.66|829.66|0
1746216300000|2025-05-02 20:05:00|836.03|834.03|837.94|835.94|838.81|836.81|836.03|834.03|0
1746216600000|2025-05-02 20:10:00|837.54|835.54|834.86|832.86|837.74|835.74|833.53|831.53|0
1746404700000|2025-05-05 00:25:00|811.26|809.26|814.55|812.55|814.98|812.98|810.68|808.68|0
1746405000000|2025-05-05 00:30:00|814.64|812.64|812.95|810.95|814.95|812.95|812.54|810.54|0
1746405300000|2025-05-05 00:35:00|812.91|810.91|813.03|811.03|813.56|811.56|812.13|810.13|0
1746405600000|2025-05-05 00:40:00|813.13|811.13|812.77|810.77|813.55|811.55|811.03|809.03|0
1746405900000|2025-05-05 00:45:00|812.44|810.44|813.95|811.95|814.89|812.89|811.84|809.84|0
1746406200000|2025-05-05 00:50:00|813.87|811.87|813.53|811.53|813.95|811.95|812.13|810.13|0
1746406500000|2025-05-05 00:55:00|813.43|811.43|813.48|811.48|813.87|811.87|812.62|810.62|0
1746406800000|2025-05-05 01:00:00|813.59|811.59|813.26|811.26|813.89|811.89|812.57|810.57|0
1746407100000|2025-05-05 01:05:00|813.06|811.06|809.18|807.18|814.07|812.07|809.18|807.18|0
1746407400000|2025-05-05 01:10:00|809.28|807.28|808.38|806.38|809.51|807.51|806.56|804.56|0
1746407700000|2025-05-05 01:15:00|808.28|806.28|807.92|805.92|809.21|807.21|807.66|805.66|0
1746408000000|2025-05-05 01:20:00|808.12|806.12|808.47|806.47|808.47|806.47|807.6|805.6|0
1746408300000|2025-05-05 01:25:00|808.87|806.87|806.86|804.86|808.96|806.96|806.77|804.77|0
1746408600000|2025-05-05 01:30:00|806.65|804.65|806.53|804.53|806.9|804.9|805.45|803.45|0
1746408900000|2025-05-05 01:35:00|806.64|804.64|805.51|803.51|807.07|805.07|804.64|802.64|0
1746409200000|2025-05-05 01:40:00|805.71|803.71|802.63|800.63|806.41|804.41|801.05|799.05|0
1746409500000|2025-05-05 01:45:00|803.3|801.3|801.19|799.19|803.5|801.5|800.57|798.57|0
1746409800000|2025-05-05 01:50:00|801.09|799.09|799.35|797.35|801.41|799.41|796.34|794.34|0
1746410100000|2025-05-05 01:55:00|799.15|797.15|798.92|796.92|799.98|797.98|793.55|791.55|0
1746410400000|2025-05-05 02:00:00|798.71|796.71|799.83|797.83|800.28|798.28|797.92|795.92|0
1746410700000|2025-05-05 02:05:00|799.63|797.63|799.12|797.12|800.54|798.54|797.9|795.9|0
1746411000000|2025-05-05 02:10:00|799.32|797.32|801.68|799.68|801.99|799.99|798.66|796.66|0
1746411300000|2025-05-05 02:15:00|801.54|799.54|803.07|801.07|803.91|801.91|800.3|798.3|0
1746411600000|2025-05-05 02:20:00|802.97|800.97|803.19|801.19|804.64|802.64|802.18|800.18|0
1746411900000|2025-05-05 02:25:00|803.3|801.3|803.01|801.01|803.73|801.73|802.53|800.53|0
1746412200000|2025-05-05 02:30:00|802.76|800.76|802.48|800.48|803.24|801.24|801.93|799.93|0
1746412500000|2025-05-05 02:35:00|802.58|800.58|802.47|800.47|802.84|800.84|801.31|799.31|0
1746412800000|2025-05-05 02:40:00|802.68|800.68|801.93|799.93|803.19|801.19|801.01|799.01|0
1746413100000|2025-05-05 02:45:00|802.13|800.13|803.32|801.32|804.02|802.02|801.68|799.68|0
1746413400000|2025-05-05 02:50:00|803.12|801.12|803.53|801.53|804.13|802.13|803.04|801.04|0
1746413700000|2025-05-05 02:55:00|803.58|801.58|802.56|800.56|803.77|801.77|802.56|800.56|0
1746414000000|2025-05-05 03:00:00|802.66|800.66|802.3|800.3|803.53|801.53|800.99|798.99|0
1746414300000|2025-05-05 03:05:00|802.08|800.08|802.75|800.75|803.62|801.62|801.88|799.88|0
1746414600000|2025-05-05 03:10:00|802.78|800.78|803|801|804.33|802.33|802.78|800.78|0
1746414900000|2025-05-05 03:15:00|802.89|800.89|802.9|800.9|803.5|801.5|801.85|799.85|0
1746415200000|2025-05-05 03:20:00|802.78|800.78|799.68|797.68|803.69|801.69|799.3|797.3|0
1746415500000|2025-05-05 03:25:00|799.48|797.48|799.82|797.82|800.78|798.78|799.28|797.28|0
1746415800000|2025-05-05 03:30:00|799.71|797.71|799.91|797.91|800.69|798.69|799.04|797.04|0
1746416100000|2025-05-05 03:35:00|799.73|797.73|803.07|801.07|803.7|801.7|799.53|797.53|0
1746416400000|2025-05-05 03:40:00|803.27|801.27|805.27|803.27|807.37|805.37|802.9|800.9|0
1746416700000|2025-05-05 03:45:00|805.07|803.07|805.14|803.14|805.96|803.96|803.97|801.97|0
1746417000000|2025-05-05 03:50:00|804.94|802.94|805.61|803.61|805.95|803.95|804.94|802.94|0
1746417300000|2025-05-05 03:55:00|805.41|803.41|804.52|802.52|809.09|807.09|804.43|802.43|0
1746417600000|2025-05-05 04:00:00|804.22|802.22|804.32|802.32|804.52|802.52|803.22|801.22|0
1746417900000|2025-05-05 04:05:00|804.41|802.41|800.97|798.97|804.68|802.68|800.15|798.15|0
1746418200000|2025-05-05 04:10:00|801.07|799.07|801.34|799.34|802.25|800.25|799.86|797.86|0
1746418500000|2025-05-05 04:15:00|801.44|799.44|801.61|799.61|802.07|800.07|800.33|798.33|0
1746418800000|2025-05-05 04:20:00|801.81|799.81|802.67|800.67|803.21|801.21|800.91|798.91|0
1746419100000|2025-05-05 04:25:00|802.78|800.78|802.8|800.8|803.37|801.37|802.22|800.22|0
1746419400000|2025-05-05 04:30:00|802.69|800.69|802.76|800.76|803.8|801.8|802.12|800.12|0
1746419700000|2025-05-05 04:35:00|802.86|800.86|802.83|800.83|803.16|801.16|801.92|799.92|0
1746420000000|2025-05-05 04:40:00|802.72|800.72|802.58|800.58|803.06|801.06|802.29|800.29|0
1746420300000|2025-05-05 04:45:00|802.98|800.98|802.1|800.1|803.31|801.31|801.47|799.47|0
1746420600000|2025-05-05 04:50:00|802|800|800.87|798.87|802.23|800.23|800.87|798.87|0
1746420900000|2025-05-05 04:55:00|801.17|799.17|801.27|799.27|802.47|800.47|800.47|798.47|0
1746421200000|2025-05-05 05:00:00|801.36|799.36|804.14|802.14|805.39|803.39|801.36|799.36|0
1746421500000|2025-05-05 05:05:00|804.3|802.3|803.84|801.84|806.01|804.01|803.52|801.52|0
1746421800000|2025-05-05 05:10:00|803.61|801.61|805.28|803.28|805.63|803.63|803.01|801.01|0
1746422100000|2025-05-05 05:15:00|805.13|803.13|804.69|802.69|805.45|803.45|804.08|802.08|0
1746422400000|2025-05-05 05:20:00|804.49|802.49|804.24|802.24|804.76|802.76|803.78|801.78|0
1746422700000|2025-05-05 05:25:00|804.32|802.32|804.27|802.27|804.56|802.56|803.61|801.61|0
1746423000000|2025-05-05 05:30:00|804.37|802.37|804.41|802.41|805.24|803.24|803.84|801.84|0
1746423300000|2025-05-05 05:35:00|804.69|802.69|804.64|802.64|806.36|804.36|804.17|802.17|0
1746423600000|2025-05-05 05:40:00|804.6|802.6|805.11|803.11|805.89|803.89|803.91|801.91|0
1746423900000|2025-05-05 05:45:00|805.09|803.09|803.46|801.46|805.4|803.4|802.69|800.69|0
1746424200000|2025-05-05 05:50:00|803.16|801.16|803.31|801.31|804.14|802.14|802.66|800.66|0
1746424500000|2025-05-05 05:55:00|803.41|801.41|804.24|802.24|804.53|802.53|803.11|801.11|0
1746424800000|2025-05-05 06:00:00|804.44|802.44|807.09|805.09|808.88|806.88|804.44|802.44|0
1746425100000|2025-05-05 06:05:00|807.49|805.49|806.51|804.51|807.59|805.59|805.61|803.61|0
1746425400000|2025-05-05 06:10:00|806.41|804.41|806.67|804.67|807.36|805.36|805.6|803.6|0
1746425700000|2025-05-05 06:15:00|806.83|804.83|807.31|805.31|807.49|805.49|806.06|804.06|0
1746426000000|2025-05-05 06:20:00|807.2|805.2|806.95|804.95|807.78|805.78|806.03|804.03|0
1746426300000|2025-05-05 06:25:00|806.88|804.88|808.69|806.69|808.96|806.96|806.37|804.37|0
1746426600000|2025-05-05 06:30:00|808.51|806.51|808.84|806.84|809.62|807.62|807.99|805.99|0
1746426900000|2025-05-05 06:35:00|809.04|807.04|809.09|807.09|810.73|808.73|808.93|806.93|0
1746427200000|2025-05-05 06:40:00|809.59|807.59|810.37|808.37|812.55|810.55|809.22|807.22|0
1746427500000|2025-05-05 06:45:00|810.65|808.65|809.32|807.32|810.65|808.65|808.95|806.95|0
1746427800000|2025-05-05 06:50:00|809.82|807.82|806.7|804.7|810.22|808.22|805.8|803.8|0
1746428100000|2025-05-05 06:55:00|806.99|804.99|806.87|804.87|807.11|805.11|805.03|803.03|0
1746428400000|2025-05-05 07:00:00|806.86|804.86|805.72|803.72|807.52|805.52|803.74|801.74|0
1746428700000|2025-05-05 07:05:00|806.05|804.05|804.24|802.24|806.55|804.55|803.62|801.62|0
1746429000000|2025-05-05 07:10:00|804.33|802.33|805.28|803.28|806.22|804.22|803.36|801.36|0
1746429300000|2025-05-05 07:15:00|805.56|803.56|803.18|801.18|805.86|803.86|801.16|799.16|0
1746429600000|2025-05-05 07:20:00|802.29|800.29|804.07|802.07|805.16|803.16|802.09|800.09|0
1746429900000|2025-05-05 07:25:00|803.85|801.85|804.2|802.2|804.8|802.8|801.96|799.96|0
1746430200000|2025-05-05 07:30:00|804.35|802.35|805.35|803.35|805.62|803.62|803.07|801.07|0
1746430500000|2025-05-05 07:35:00|805.14|803.14|802.74|800.74|805.7|803.7|801.56|799.56|0
1746430800000|2025-05-05 07:40:00|802.84|800.84|803.45|801.45|804.43|802.43|802.4|800.4|0
1746431100000|2025-05-05 07:45:00|802.55|800.55|804.53|802.53|805.8|803.8|802.45|800.45|0
1746431400000|2025-05-05 07:50:00|804.9|802.9|805.05|803.05|805.74|803.74|803.3|801.3|0
1746431700000|2025-05-05 07:55:00|804.94|802.94|804.98|802.98|806.44|804.44|804.09|802.09|0
1746432000000|2025-05-05 08:00:00|804.68|802.68|806.07|804.07|806.86|804.86|804.48|802.48|0
1746432300000|2025-05-05 08:05:00|805.87|803.87|805.58|803.58|806.7|804.7|803.47|801.47|0
1746432600000|2025-05-05 08:10:00|805.68|803.68|805.8|803.8|807.11|805.11|804.9|802.9|0
1746432900000|2025-05-05 08:15:00|805.69|803.69|807.26|805.26|807.26|805.26|804.86|802.86|0
1746433200000|2025-05-05 08:20:00|807.46|805.46|807.41|805.41|808.63|806.63|806.66|804.66|0
1746433500000|2025-05-05 08:25:00|807.11|805.11|805.4|803.4|808.89|806.89|804.62|802.62|0
1746433800000|2025-05-05 08:30:00|805|803|802.83|800.83|805|803|800.52|798.52|0
1746434100000|2025-05-05 08:35:00|802.93|800.93|800.56|798.56|803.99|801.99|798.7|796.7|0
1746434400000|2025-05-05 08:40:00|800.25|798.25|799.17|797.17|800.59|798.59|797.42|795.42|0
1746434700000|2025-05-05 08:45:00|799.57|797.57|797.99|795.99|800.02|798.02|797.35|795.35|0
1746435000000|2025-05-05 08:50:00|798.19|796.19|793.25|791.25|798.8|796.8|792.17|790.17|0
1746435300000|2025-05-05 08:55:00|792.95|790.95|795.65|793.65|797.15|795.15|792.65|790.65|0
1746435600000|2025-05-05 09:00:00|795.15|793.15|796.65|794.65|797.59|795.59|794.89|792.89|0
1746435900000|2025-05-05 09:05:00|796.45|794.45|793.23|791.23|796.65|794.65|792.6|790.6|0
1746436200000|2025-05-05 09:10:00|793.03|791.03|794.31|792.31|794.76|792.76|792.58|790.58|0
1746436500000|2025-05-05 09:15:00|794.11|792.11|796.86|794.86|797.24|795.24|793.25|791.25|0
1746436800000|2025-05-05 09:20:00|797.06|795.06|800.02|798.02|800.39|798.39|796.54|794.54|0
1746437100000|2025-05-05 09:25:00|799.93|797.93|799.77|797.77|800.44|798.44|799.12|797.12|0
1746437400000|2025-05-05 09:30:00|799.72|797.72|800|798|801.55|799.55|799.11|797.11|0
1746437700000|2025-05-05 09:35:00|800.3|798.3|799.28|797.28|800.78|798.78|797.82|795.82|0
1746438000000|2025-05-05 09:40:00|799.97|797.97|798.72|796.72|799.97|797.97|797.84|795.84|0
1746438300000|2025-05-05 09:45:00|798.62|796.62|799.93|797.93|800.43|798.43|797.79|795.79|0
1746438600000|2025-05-05 09:50:00|799.73|797.73|799.35|797.35|800.85|798.85|798.38|796.38|0
1746438900000|2025-05-05 09:55:00|798.95|796.95|799.38|797.38|800.69|798.69|798.44|796.44|0
1746439200000|2025-05-05 10:00:00|799.17|797.17|799.94|797.94|800.46|798.46|798.02|796.02|0
1746439500000|2025-05-05 10:05:00|799.47|797.47|799.59|797.59|800.77|798.77|797.28|795.28|0
1746439800000|2025-05-05 10:10:00|799.37|797.37|800.56|798.56|800.74|798.74|798.74|796.74|0
1746440100000|2025-05-05 10:15:00|800.45|798.45|799.77|797.77|800.88|798.88|798.78|796.78|0
1746440400000|2025-05-05 10:20:00|799.87|797.87|798.82|796.82|800.41|798.41|798.45|796.45|0
1746440700000|2025-05-05 10:25:00|799.04|797.04|798.52|796.52|799.88|797.88|797.17|795.17|0
1746441000000|2025-05-05 10:30:00|798.31|796.31|797.41|795.41|799.52|797.52|796.07|794.07|0
1746441300000|2025-05-05 10:35:00|797.31|795.31|797.67|795.67|798.13|796.13|796.63|794.63|0
1746441600000|2025-05-05 10:40:00|797.57|795.57|796.68|794.68|798.76|796.76|796.45|794.45|0
1746441900000|2025-05-05 10:45:00|796.59|794.59|797.34|795.34|798.69|796.69|795.72|793.72|0
1746442200000|2025-05-05 10:50:00|797.24|795.24|800.51|798.51|801.05|799.05|796.81|794.81|0
1746442500000|2025-05-05 10:55:00|800.31|798.31|800|798|800.76|798.76|799.27|797.27|0
1746442800000|2025-05-05 11:00:00|800.2|798.2|799.65|797.65|801|799|797.97|795.97|0
1746443100000|2025-05-05 11:05:00|799.63|797.63|799.44|797.44|800.41|798.41|798.68|796.68|0
1746443400000|2025-05-05 11:10:00|799.61|797.61|799.65|797.65|800.51|798.51|799.03|797.03|0
1746443700000|2025-05-05 11:15:00|799.81|797.81|798.58|796.58|800.63|798.63|798.19|796.19|0
1746444000000|2025-05-05 11:20:00|798.78|796.78|798.4|796.4|799.79|797.79|798.4|796.4|0
1746444300000|2025-05-05 11:25:00|798.33|796.33|798.37|796.37|798.72|796.72|797.02|795.02|0
1746444600000|2025-05-05 11:30:00|798.17|796.17|798.22|796.22|798.84|796.84|795.44|793.44|0
1746444900000|2025-05-05 11:35:00|798.32|796.32|794.33|792.33|798.88|796.88|793.09|791.09|0
1746445200000|2025-05-05 11:40:00|794.22|792.22|793.19|791.19|794.67|792.67|792.6|790.6|0
1746445500000|2025-05-05 11:45:00|793.39|791.39|795.79|793.79|796.55|794.55|793.39|791.39|0
1746445800000|2025-05-05 11:50:00|796|794|795.73|793.73|796.47|794.47|794.85|792.85|0
1746446100000|2025-05-05 11:55:00|795.53|793.53|794.66|792.66|795.75|793.75|793.52|791.52|0
1746446400000|2025-05-05 12:00:00|795.17|793.17|794.15|792.15|796.45|794.45|793.95|791.95|0
1746446700000|2025-05-05 12:05:00|793.95|791.95|799.03|797.03|799.03|797.03|793.69|791.69|0
1746447000000|2025-05-05 12:10:00|799.12|797.12|799.68|797.68|801.26|799.26|797.91|795.91|0
1746447300000|2025-05-05 12:15:00|800.08|798.08|798.73|796.73|800.62|798.62|798.51|796.51|0
1746447600000|2025-05-05 12:20:00|798.53|796.53|799.39|797.39|799.79|797.79|798.32|796.32|0
1746447900000|2025-05-05 12:25:00|799.29|797.29|798.1|796.1|799.39|797.39|797.2|795.2|0
1746448200000|2025-05-05 12:30:00|798.19|796.19|797.47|795.47|798.93|796.93|796.63|794.63|0
1746448500000|2025-05-05 12:35:00|797.36|795.36|796.9|794.9|797.9|795.9|796.14|794.14|0
1746448800000|2025-05-05 12:40:00|796.7|794.7|796.94|794.94|798.93|796.93|796.31|794.31|0
1746449100000|2025-05-05 12:45:00|796.75|794.75|796.11|794.11|797.56|795.56|795.83|793.83|0
1746449400000|2025-05-05 12:50:00|796.01|794.01|797.46|795.46|798.53|796.53|795.91|793.91|0
1746449700000|2025-05-05 12:55:00|797.86|795.86|798.76|796.76|800.09|798.09|797.29|795.29|0
1746450000000|2025-05-05 13:00:00|798.66|796.66|801.45|799.45|802.94|800.94|797.61|795.61|0
1746450300000|2025-05-05 13:05:00|801.25|799.25|799.34|797.34|801.25|799.25|798.42|796.42|0
1746450600000|2025-05-05 13:10:00|799.54|797.54|798.01|796.01|800.82|798.82|797.68|795.68|0
1746450900000|2025-05-05 13:15:00|798.21|796.21|798.08|796.08|798.6|796.6|796.94|794.94|0
1746451200000|2025-05-05 13:20:00|797.88|795.88|798.19|795.59|799.1|797.1|797.47|795.47|0
1746451500000|2025-05-05 13:25:00|797.18|794.58|798.48|795.88|800.3|797.7|796.58|793.98|0
1746451800000|2025-05-05 13:30:00|798.74|796.74|801.24|799.24|802.02|800.02|794.73|792.73|0
1746452100000|2025-05-05 13:35:00|801.04|799.04|799.21|797.21|803.61|801.61|798.19|796.19|0
1746452400000|2025-05-05 13:40:00|798.8|796.8|798.39|796.39|801.48|799.48|793.43|791.43|0
1746452700000|2025-05-05 13:45:00|798.49|796.49|799.32|797.32|803.26|801.26|794.93|792.93|0
1746453000000|2025-05-05 13:50:00|799.93|797.93|797.35|795.35|799.93|797.93|791.8|789.8|0
1746453300000|2025-05-05 13:55:00|797.45|795.45|803.3|801.3|805.58|803.58|796.96|794.96|0
1746453600000|2025-05-05 14:00:00|808.24|806.24|802.55|800.55|812.98|810.98|802.35|800.35|0
1746453900000|2025-05-05 14:05:00|802.66|800.66|805.04|803.04|807.88|805.88|797.58|795.58|0
1746454200000|2025-05-05 14:10:00|804.98|802.98|802.64|800.64|809.23|807.23|801.73|799.73|0
1746454500000|2025-05-05 14:15:00|802.84|800.84|806.68|804.68|810.43|808.43|801.93|799.93|0
1746454800000|2025-05-05 14:20:00|807.38|805.38|803.57|801.57|808.09|806.09|803.37|801.37|0
1746455100000|2025-05-05 14:25:00|803.36|801.36|806.05|804.05|809.45|807.45|802.96|800.96|0
1746455400000|2025-05-05 14:30:00|806.25|804.25|801.55|799.55|807.16|805.16|800.52|798.52|0
1746455700000|2025-05-05 14:35:00|801.35|799.35|810.06|808.06|811.96|809.96|800.31|798.31|0
1746456000000|2025-05-05 14:40:00|810.26|808.26|812.15|810.15|814.48|812.48|808.85|806.85|0
1746456300000|2025-05-05 14:45:00|812.36|810.36|813.83|811.83|815.16|813.16|811.03|809.03|0
1746456600000|2025-05-05 14:50:00|813.72|811.72|815.6|813.6|815.6|813.6|810.94|808.94|0
1746456900000|2025-05-05 14:55:00|815.8|813.8|816.47|814.47|818.14|816.14|814.28|812.28|0
1746457200000|2025-05-05 15:00:00|816.07|814.07|816.55|814.55|818.08|816.08|814.99|812.99|0
1746457500000|2025-05-05 15:05:00|816.44|814.44|813.56|811.56|816.78|814.78|812.4|810.4|0
1746457800000|2025-05-05 15:10:00|813.66|811.66|813.68|811.68|815.86|813.86|812.2|810.2|0
1746458100000|2025-05-05 15:15:00|813.47|811.47|815.56|813.56|815.85|813.85|811.66|809.66|0
1746458400000|2025-05-05 15:20:00|815.15|813.15|817.84|815.84|819.38|817.38|813.92|811.92|0
1746458700000|2025-05-05 15:25:00|817.64|815.64|815.18|813.18|817.64|815.64|813.04|811.04|0
1746459000000|2025-05-05 15:30:00|815.38|813.38|811.66|809.66|817.05|815.05|811.64|809.64|0
1746459300000|2025-05-05 15:35:00|811.45|809.45|808.68|806.68|812.26|810.26|807.28|805.28|0
1746459600000|2025-05-05 15:40:00|808.88|806.88|813.16|811.16|813.44|811.44|807.67|805.67|0
1746459900000|2025-05-05 15:45:00|812.96|810.96|811.52|809.52|816.11|814.11|811.14|809.14|0
1746460200000|2025-05-05 15:50:00|811.32|809.32|817.51|815.51|817.86|815.86|811.32|809.32|0
1746460500000|2025-05-05 15:55:00|817.31|815.31|816.61|814.61|817.51|815.51|814.79|812.79|0
1746460800000|2025-05-05 16:00:00|816.4|814.4|819.27|817.27|821.04|819.04|815.49|813.49|0
1746461100000|2025-05-05 16:05:00|819.07|817.07|819.48|817.48|821.89|819.89|818.38|816.38|0
1746461400000|2025-05-05 16:10:00|819.57|817.57|819.17|817.17|821.45|819.45|818.04|816.04|0
1746461700000|2025-05-05 16:15:00|819.08|817.08|821.43|819.43|821.65|819.65|818.77|816.77|0
1746462000000|2025-05-05 16:20:00|821.63|819.63|821.47|819.47|822.95|820.95|819.82|817.82|0
1746462300000|2025-05-05 16:25:00|821.27|819.27|822.07|820.07|823.8|821.8|819.46|817.46|0
1746462600000|2025-05-05 16:30:00|821.87|819.87|819.54|817.54|822.34|820.34|818.11|816.11|0
1746462900000|2025-05-05 16:35:00|819.75|817.75|821.68|819.68|821.88|819.88|818.79|816.79|0
1746463200000|2025-05-05 16:40:00|820.89|818.89|822.32|820.32|822.93|820.93|820.13|818.13|0
1746463500000|2025-05-05 16:45:00|822.11|820.11|822.09|820.09|823.31|821.31|820.65|818.65|0
1746463800000|2025-05-05 16:50:00|821.89|819.89|822.68|820.68|823.81|821.81|820.74|818.74|0
1746464100000|2025-05-05 16:55:00|822.47|820.47|821.18|819.18|823.21|821.21|820.62|818.62|0
1746464400000|2025-05-05 17:00:00|820.87|818.87|819.66|817.66|821.52|819.52|818.77|816.77|0
1746464700000|2025-05-05 17:05:00|819.7|817.7|820.18|818.18|821.03|819.03|818.45|816.45|0
1746465000000|2025-05-05 17:10:00|819.98|817.98|818.46|816.46|822.12|820.12|817.86|815.86|0
1746465300000|2025-05-05 17:15:00|818.25|816.25|818.2|816.2|819.26|817.26|815.53|813.53|0
1746465600000|2025-05-05 17:20:00|818.15|816.15|816.47|814.47|818.49|816.49|815.56|813.56|0
1746465900000|2025-05-05 17:25:00|816.84|814.84|817.92|815.92|818.85|816.85|815.96|813.96|0
1746466200000|2025-05-05 17:30:00|818.13|816.13|820.78|818.78|822.76|820.76|817.11|815.11|0
1746466500000|2025-05-05 17:35:00|821.19|819.19|821.16|819.16|822.56|820.56|820.3|818.3|0
1746466800000|2025-05-05 17:40:00|821.57|819.57|820.63|818.63|821.81|819.81|820.12|818.12|0
1746467100000|2025-05-05 17:45:00|820.43|818.43|823.07|821.07|824.02|822.02|820.43|818.43|0
1746467400000|2025-05-05 17:50:00|822.66|820.66|823.33|821.33|824.65|822.65|822.2|820.2|0
1746467700000|2025-05-05 17:55:00|823.32|821.32|821.81|819.81|823.6|821.6|821.6|819.6|0
1746468000000|2025-05-05 18:00:00|821.53|819.53|823.6|821.6|824.26|822.26|821.12|819.12|0
1746468300000|2025-05-05 18:05:00|823.75|821.75|825.26|823.26|826.27|824.27|822.83|820.83|0
1746468600000|2025-05-05 18:10:00|825.05|823.05|826.86|824.86|827.12|825.12|824.32|822.32|0
1746468900000|2025-05-05 18:15:00|826.91|824.91|825.23|823.23|827.32|825.32|825.02|823.02|0
1746469200000|2025-05-05 18:20:00|825.11|823.11|826.49|824.49|826.95|824.95|824.91|822.91|0
1746469500000|2025-05-05 18:25:00|826.69|824.69|825.81|823.81|827.99|825.99|825.38|823.38|0
1746469800000|2025-05-05 18:30:00|825.4|823.4|828.36|826.36|828.58|826.58|824.96|822.96|0
1746470100000|2025-05-05 18:35:00|828.16|826.16|828.45|826.45|828.91|826.91|827.29|825.29|0
1746470400000|2025-05-05 18:40:00|828.41|826.41|829.27|827.27|830.34|828.34|828.25|826.25|0
1746470700000|2025-05-05 18:45:00|829.36|827.36|828.29|826.29|829.56|827.56|827.37|825.37|0
1746471000000|2025-05-05 18:50:00|828.43|826.43|825.81|823.81|829.09|827.09|825.56|823.56|0
1746471300000|2025-05-05 18:55:00|826.02|824.02|823.08|821.08|826.02|824.02|822.13|820.13|0
1746471600000|2025-05-05 19:00:00|822.88|820.88|820.98|818.98|823.08|821.08|817.91|815.91|0
1746471900000|2025-05-05 19:05:00|821.39|819.39|819.31|817.31|823.31|821.31|818.75|816.75|0
1746472200000|2025-05-05 19:10:00|819.34|817.34|818.62|816.62|820.21|818.21|817.59|815.59|0
1746472500000|2025-05-05 19:15:00|818.93|816.93|819.23|817.23|821.46|819.46|818.14|816.14|0
1746472800000|2025-05-05 19:20:00|818.56|816.56|813.89|811.89|818.77|816.77|813.22|811.22|0
1746473100000|2025-05-05 19:25:00|814.04|812.04|814.64|812.64|816.46|814.46|812.99|810.99|0
1746473400000|2025-05-05 19:30:00|813.82|811.82|814.68|812.68|815.6|813.6|813.64|811.64|0
1746473700000|2025-05-05 19:35:00|814.07|812.07|816.25|814.25|819.23|817.23|814.07|812.07|0
1746474000000|2025-05-05 19:40:00|816.05|814.05|812.65|810.65|818.11|816.11|811.03|809.03|0
1746474300000|2025-05-05 19:45:00|812.45|810.45|809.53|807.53|813.31|811.31|806.8|804.8|0
1746474600000|2025-05-05 19:50:00|809.73|807.73|803.07|801.07|811.76|809.76|801.58|799.58|0
1746474900000|2025-05-05 19:55:00|804.08|802.08|805.43|803.43|805.58|803.58|801.4|799.4|0
1746475200000|2025-05-05 20:00:00|804.83|802.83|800.12|798.12|804.83|802.83|799.92|797.92|0
1746475500000|2025-05-05 20:05:00|799.92|797.92|799.54|797.54|802.76|800.76|798.23|796.23|0
1746475800000|2025-05-05 20:10:00|799.63|797.63|800.11|798.11|800.66|798.66|799.26|797.26|0
1746476100000|2025-05-05 20:15:00|799.91|797.91|800.44|798.44|800.74|798.74|799.31|797.31|0
1746476400000|2025-05-05 20:20:00|800.64|798.64|800.28|798.28|802.18|800.18|799.71|797.71|0
1746476700000|2025-05-05 20:25:00|800.12|798.12|799.06|797.06|800.34|798.34|798.43|796.43|0
1746477000000|2025-05-05 20:30:00|799.26|797.26|798.17|796.17|800.34|798.34|798.17|796.17|0
1746477300000|2025-05-05 20:35:00|798.37|796.37|800.6|798.6|800.6|798.6|797.84|795.84|0
1746477600000|2025-05-05 20:40:00|800.65|798.65|801.06|799.06|801.35|799.35|799.98|797.98|0
1746477900000|2025-05-05 20:45:00|800.98|798.98|801.41|799.41|802.55|800.55|800.91|798.91|0
1746478200000|2025-05-05 20:50:00|801.2|799.2|802.32|800.32|802.53|800.53|801.2|799.2|0
1746478500000|2025-05-05 20:55:00|802.62|800.02|803.02|800.42|803.22|800.62|802.22|799.62|0
1746478800000|2025-05-05 21:00:00|802.59|799.99|802.65|800.05|803.54|800.94|801.84|799.24|0
1746479100000|2025-05-05 21:05:00|802.94|800.34|802.39|799.79|802.94|800.34|802.39|799.79|0
1746479400000|2025-05-05 21:10:00|802.53|799.93|801.23|798.63|802.53|799.93|801.05|798.45|0
1746479700000|2025-05-05 21:15:00|800.94|798.34|800.83|798.23|801.49|798.89|800.68|798.08|0
1746480000000|2025-05-05 21:20:00|800.87|798.27|800.86|798.26|801.34|798.74|800.68|798.08|0
1746480300000|2025-05-05 21:25:00|801.27|798.67|800.68|798.08|801.27|798.67|800.68|798.08|0
1746480600000|2025-05-05 21:30:00|800.67|798.07|800.75|798.15|801.45|798.85|800.57|797.97|0
1746480900000|2025-05-05 21:35:00|800.67|798.07|800.67|798.07|801.26|798.66|800.64|798.04|0
1746481200000|2025-05-05 21:40:00|800.64|798.04|801.26|798.66|801.4|798.8|800.52|797.92|0
1746481500000|2025-05-05 21:45:00|801.22|798.62|800.96|798.36|801.4|798.8|800.96|798.36|0
1746481800000|2025-05-05 21:50:00|800.95|798.35|800.91|798.31|801|798.4|800.91|798.31|0
1746482100000|2025-05-05 21:55:00|800.86|798.26|800.85|798.25|802.56|799.96|800.3|797.7|0
1746482400000|2025-05-05 22:00:00|799.36|796.76|800.77|798.17|802.38|799.78|799.36|796.76|0
1746482700000|2025-05-05 22:05:00|800.57|797.97|801.78|799.18|802.08|799.48|798.96|796.36|0
1746483000000|2025-05-05 22:10:00|801.88|799.28|802.48|799.88|802.48|799.88|801.17|798.57|0
1746483300000|2025-05-05 22:15:00|802.38|799.78|803.69|801.09|804.5|801.9|802.28|799.68|0
1746483600000|2025-05-05 22:20:00|803.79|801.19|801.67|799.07|803.79|801.19|801.57|798.97|0
1746483900000|2025-05-05 22:25:00|801.57|798.97|802.07|799.47|802.07|799.47|801.47|798.87|0
1746484200000|2025-05-05 22:30:00|802.37|799.77|802.07|799.47|802.88|800.28|800.76|798.16|0
1746484500000|2025-05-05 22:35:00|801.87|799.27|802.57|799.97|802.97|800.37|801.36|798.76|0
1746484800000|2025-05-05 22:40:00|802.36|799.76|801.46|798.86|802.57|799.97|801.46|798.86|0
1746485100000|2025-05-05 22:45:00|801.05|798.45|799.84|797.24|801.46|798.86|799.64|797.04|0
1746485400000|2025-05-05 22:50:00|799.74|797.14|799.94|797.34|800.24|797.64|799.54|796.94|0
1746485700000|2025-05-05 22:55:00|799.84|797.24|800.04|797.44|800.44|797.84|799.64|797.04|0
1746486000000|2025-05-05 23:00:00|799.84|797.24|800.84|798.24|801.04|798.44|799.64|797.04|0
1746486300000|2025-05-05 23:05:00|800.64|798.04|801.14|798.54|801.74|799.14|799.83|797.23|0
1746486600000|2025-05-05 23:10:00|801.04|798.44|801.24|798.64|801.44|798.84|800.73|798.13|0
1746486900000|2025-05-05 23:15:00|801.44|798.84|801.64|799.04|802.05|799.45|801.24|798.64|0
1746487200000|2025-05-05 23:20:00|801.33|798.73|802.04|799.44|802.65|800.05|800.73|798.13|0
1746487500000|2025-05-05 23:25:00|801.84|799.24|800.83|798.23|802.24|799.64|800.83|798.23|0
1746487800000|2025-05-05 23:30:00|800.63|798.03|800.22|797.62|800.63|798.03|798.81|796.21|0
1746488100000|2025-05-05 23:35:00|800.12|797.52|801.03|798.43|801.43|798.83|799.11|796.51|0
1746488400000|2025-05-05 23:40:00|800.82|798.22|800.92|798.32|801.23|798.63|800.22|797.62|0
1746488700000|2025-05-05 23:45:00|801.12|798.52|801.22|798.62|801.63|799.03|800.42|797.82|0
1746489000000|2025-05-05 23:50:00|801.32|798.72|799.5|796.9|801.42|798.82|798.8|796.2|0
1746489300000|2025-05-05 23:55:00|799.41|796.81|799|796.4|799.81|797.21|798.4|795.8|0
1746489600000|2025-05-06 00:00:00|799.1|796.5|800|797.4|800|797.4|798.19|795.59|0
1746489900000|2025-05-06 00:05:00|800.3|797.7|802.52|799.92|802.62|800.02|800.1|797.5|0
1746490200000|2025-05-06 00:10:00|802.62|800.02|800.9|798.3|802.92|800.32|800.1|797.5|0
1746490500000|2025-05-06 00:15:00|801.01|798.41|799.07|797.07|801.63|799.63|798.63|796.63|0
1746490800000|2025-05-06 00:20:00|799.18|797.18|797.27|795.27|799.99|797.99|796.9|794.9|0
1746491100000|2025-05-06 00:25:00|797.33|795.33|797.24|795.24|797.96|795.96|796.52|794.52|0
1746491400000|2025-05-06 00:30:00|797.44|795.44|798.35|796.35|798.88|796.88|796.81|794.81|0
1746491700000|2025-05-06 00:35:00|798.46|796.46|798.54|796.54|799.93|797.93|796.79|794.79|0
1746492000000|2025-05-06 00:40:00|798.29|796.29|796|794|798.67|796.67|795.49|793.49|0
1746492300000|2025-05-06 00:45:00|796.24|794.24|796.6|794.6|797.85|795.85|795.93|793.93|0
1746492600000|2025-05-06 00:50:00|796.79|794.79|796.74|794.74|797.28|795.28|795.78|793.78|0
1746492900000|2025-05-06 00:55:00|796.58|794.58|797.24|795.24|797.79|795.79|796.21|794.21|0
1746493200000|2025-05-06 01:00:00|797.33|795.33|798.23|796.23|799.24|797.24|796.42|794.42|0
1746493500000|2025-05-06 01:05:00|798.03|796.03|796.75|794.75|798.21|796.21|795.37|793.37|0
1746493800000|2025-05-06 01:10:00|796.86|794.86|798.77|796.77|798.86|796.86|795.82|793.82|0
1746494100000|2025-05-06 01:15:00|798.86|796.86|798.92|796.92|799.89|797.89|797.94|795.94|0
1746494400000|2025-05-06 01:20:00|799.12|797.12|798.53|796.53|799.88|797.88|797.99|795.99|0
1746494700000|2025-05-06 01:25:00|798.32|796.32|797.5|795.5|798.85|796.85|796.94|794.94|0
1746495000000|2025-05-06 01:30:00|797.4|795.4|795.83|793.83|797.97|795.97|795.7|793.7|0
1746495300000|2025-05-06 01:35:00|796.03|794.03|793.87|791.87|796.26|794.26|793.11|791.11|0
1746495600000|2025-05-06 01:40:00|793.76|791.76|792.55|790.55|794.69|792.69|791.77|789.77|0
1746495900000|2025-05-06 01:45:00|792.65|790.65|792.37|790.37|793.16|791.16|791.39|789.39|0
1746496200000|2025-05-06 01:50:00|792.57|790.57|793.47|791.47|793.67|791.67|791.48|789.48|0
1746496500000|2025-05-06 01:55:00|793.57|791.57|793.56|791.56|794.32|792.32|792.59|790.59|0
1746496800000|2025-05-06 02:00:00|793.16|791.16|792.9|790.9|793.89|791.89|792.35|790.35|0
1746497100000|2025-05-06 02:05:00|792.79|790.79|791.02|789.02|793.1|791.1|790.19|788.19|0
1746497400000|2025-05-06 02:10:00|790.92|788.92|791.17|789.17|791.51|789.51|790.02|788.02|0
1746497700000|2025-05-06 02:15:00|791.27|789.27|791|789|791.99|789.99|790.07|788.07|0
1746498000000|2025-05-06 02:20:00|790.9|788.9|790.67|788.67|791.35|789.35|790.37|788.37|0
1746498300000|2025-05-06 02:25:00|790.87|788.87|790.63|788.63|791.19|789.19|789.84|787.84|0
1746498600000|2025-05-06 02:30:00|790.72|788.72|790.51|788.51|791.1|789.1|789.83|787.83|0
1746498900000|2025-05-06 02:35:00|790.47|788.47|791.84|789.84|792.64|790.64|790.07|788.07|0
1746499200000|2025-05-06 02:40:00|791.88|789.88|791.6|789.6|792.39|790.39|791.35|789.35|0
1746499500000|2025-05-06 02:45:00|791.7|789.7|791.7|789.7|792.66|790.66|791.7|789.7|0
1746499800000|2025-05-06 02:50:00|792.11|790.11|792.77|790.77|793.23|791.23|792.11|790.11|0
1746500100000|2025-05-06 02:55:00|793.18|791.18|791.56|789.56|793.18|791.18|791.24|789.24|0
1746500400000|2025-05-06 03:00:00|791.35|789.35|790.64|788.64|791.58|789.58|790.41|788.41|0
1746500700000|2025-05-06 03:05:00|790.68|788.68|787.35|785.35|790.68|788.68|787.24|785.24|0
1746501000000|2025-05-06 03:10:00|788.4|786.4|788.23|786.23|788.79|786.79|787.43|785.43|0
1746501300000|2025-05-06 03:15:00|788.43|786.43|789.22|787.22|789.45|787.45|788.35|786.35|0
1746501600000|2025-05-06 03:20:00|789.42|787.42|791.36|789.36|792.29|790.29|788.96|786.96|0
1746501900000|2025-05-06 03:25:00|791.26|789.26|791.25|789.25|791.79|789.79|790.8|788.8|0
1746502200000|2025-05-06 03:30:00|791.15|789.15|793.22|791.22|794.34|792.34|791.05|789.05|0
1746502500000|2025-05-06 03:35:00|793.12|791.12|794.73|792.73|795.48|793.48|793.12|791.12|0
1746502800000|2025-05-06 03:40:00|794.82|792.82|795.14|793.14|795.4|793.4|794.62|792.62|0
1746503100000|2025-05-06 03:45:00|795.34|793.34|795.06|793.06|795.34|793.34|794.68|792.68|0
1746503400000|2025-05-06 03:50:00|795.16|793.16|794.6|792.6|795.36|793.36|793.99|791.99|0
1746503700000|2025-05-06 03:55:00|794.51|792.51|795.04|793.04|795.36|793.36|794.37|792.37|0
1746504000000|2025-05-06 04:00:00|794.95|792.95|796|794|796.25|794.25|794.26|792.26|0
1746504300000|2025-05-06 04:05:00|796.09|794.09|795.06|793.06|796.22|794.22|795.02|793.02|0
1746504600000|2025-05-06 04:10:00|794.95|792.95|794.55|792.55|795.05|793.05|794.31|792.31|0
1746504900000|2025-05-06 04:15:00|794.66|792.66|793.76|791.76|794.96|792.96|793.76|791.76|0
1746505200000|2025-05-06 04:20:00|793.96|791.96|793.2|791.2|794.19|792.19|793.2|791.2|0
1746505500000|2025-05-06 04:25:00|793.1|791.1|792.71|790.71|793.2|791.2|792.12|790.12|0
1746505800000|2025-05-06 04:30:00|792.31|790.31|791.77|789.77|792.31|790.31|791.12|789.12|0
1746506100000|2025-05-06 04:35:00|791.88|789.88|791.04|789.04|792.07|790.07|790.47|788.47|0
1746506400000|2025-05-06 04:40:00|791.24|789.24|790.37|788.37|791.76|789.76|790.18|788.18|0
1746506700000|2025-05-06 04:45:00|790.18|788.18|791.14|789.14|791.27|789.27|790.18|788.18|0
1746507000000|2025-05-06 04:50:00|791.25|789.25|790.88|788.88|791.45|789.45|790.6|788.6|0
1746507300000|2025-05-06 04:55:00|791.06|789.06|792.01|790.01|792.01|790.01|790.57|788.57|0
1746507600000|2025-05-06 05:00:00|792.36|790.36|791.25|789.25|792.51|790.51|790.87|788.87|0
1746507900000|2025-05-06 05:05:00|791.35|789.35|791.59|789.59|791.95|789.95|790.93|788.93|0
1746508200000|2025-05-06 05:10:00|791.7|789.7|791.8|789.8|792.28|790.28|790.28|788.28|0
1746508500000|2025-05-06 05:15:00|791.7|789.7|790.08|788.08|792.06|790.06|789.88|787.88|0
1746508800000|2025-05-06 05:20:00|790.21|788.21|790.08|788.08|790.65|788.65|789.58|787.58|0
1746509100000|2025-05-06 05:25:00|789.98|787.98|789.94|787.94|790.34|788.34|789.46|787.46|0
1746509400000|2025-05-06 05:30:00|789.74|787.74|788.73|786.73|790.24|788.24|788.53|786.53|0
1746509700000|2025-05-06 05:35:00|788.63|786.63|789.42|787.42|789.62|787.62|788.39|786.39|0
1746510000000|2025-05-06 05:40:00|789.52|787.52|789.03|787.03|790.01|788.01|787.93|785.93|0
1746510300000|2025-05-06 05:45:00|788.93|786.93|787.49|785.49|789.34|787.34|787.26|785.26|0
1746510600000|2025-05-06 05:50:00|787.54|785.54|786.55|784.55|787.74|785.74|786.22|784.22|0
1746510900000|2025-05-06 05:55:00|786.75|784.75|784.1|782.1|787.07|785.07|782.71|780.71|0
1746511200000|2025-05-06 06:00:00|783.49|781.49|785.95|783.95|787.11|785.11|783.19|781.19|0
1746511500000|2025-05-06 06:05:00|786.35|784.35|787.51|785.51|788.24|786.24|785.95|783.95|0
1746511800000|2025-05-06 06:10:00|787.89|785.89|788.03|786.03|788.42|786.42|786.88|784.88|0
1746512100000|2025-05-06 06:15:00|787.86|785.86|787.86|785.86|788.66|786.66|787.36|785.36|0
1746512400000|2025-05-06 06:20:00|787.88|785.88|787.97|785.97|788.77|786.77|787.33|785.33|0
1746512700000|2025-05-06 06:25:00|788.06|786.06|790.77|788.77|790.85|788.85|787.76|785.76|0
1746513000000|2025-05-06 06:30:00|790.97|788.97|790.99|788.99|792.3|790.3|789.66|787.66|0
1746513300000|2025-05-06 06:35:00|790.79|788.79|791.75|789.75|791.93|789.93|790.17|788.17|0
1746513600000|2025-05-06 06:40:00|791.95|789.95|791.45|789.45|792.09|790.09|790.81|788.81|0
1746513900000|2025-05-06 06:45:00|791.35|789.35|791.73|789.73|792.52|790.52|791.03|789.03|0
1746514200000|2025-05-06 06:50:00|791.63|789.63|791.47|789.47|792.17|790.17|791.17|789.17|0
1746514500000|2025-05-06 06:55:00|791.62|789.62|791.84|789.84|792.61|790.61|791.42|789.42|0
1746514800000|2025-05-06 07:00:00|791.74|789.74|791.35|789.35|793.65|791.65|790.81|788.81|0
1746515100000|2025-05-06 07:05:00|791.65|789.65|790.96|788.96|792.64|790.64|790.14|788.14|0
1746515400000|2025-05-06 07:10:00|791.07|789.07|788.17|786.17|791.32|789.32|787.82|785.82|0
1746515700000|2025-05-06 07:15:00|788.07|786.07|788.95|786.95|789.47|787.47|787.87|785.87|0
1746516000000|2025-05-06 07:20:00|789.25|787.25|789.07|787.07|790.13|788.13|788.52|786.52|0
1746516300000|2025-05-06 07:25:00|789.17|787.17|786.25|784.25|789.37|787.37|785.09|783.09|0
1746516600000|2025-05-06 07:30:00|786.35|784.35|785|783|786.35|784.35|783.56|781.56|0
1746516900000|2025-05-06 07:35:00|784.6|782.6|781.43|779.43|786.08|784.08|781.07|779.07|0
1746517200000|2025-05-06 07:40:00|781.33|779.33|780.86|778.86|782.06|780.06|779.6|777.6|0
1746517500000|2025-05-06 07:45:00|780.26|778.26|782.99|780.99|785.05|783.05|780.06|778.06|0
1746517800000|2025-05-06 07:50:00|782.89|780.89|781.7|779.7|783.29|781.29|781.45|779.45|0
1746518100000|2025-05-06 07:55:00|781.9|779.9|779.78|777.78|781.9|779.9|778.98|776.98|0
1746518400000|2025-05-06 08:00:00|779.88|777.88|776.85|774.85|781.19|779.19|775.83|773.83|0
1746518700000|2025-05-06 08:05:00|775.83|773.83|779.19|777.19|780.58|778.58|775.83|773.83|0
1746519000000|2025-05-06 08:10:00|778|776|775.82|773.82|779.89|777.89|774.57|772.57|0
1746519300000|2025-05-06 08:15:00|776.09|774.09|772.5|770.5|776.12|774.12|772.28|770.28|0
1746519600000|2025-05-06 08:20:00|773.15|771.15|770.6|768.6|773.15|771.15|767.99|765.99|0
1746519900000|2025-05-06 08:25:00|771.4|769.4|769.51|767.51|773.8|771.8|769.37|767.37|0
1746520200000|2025-05-06 08:30:00|769.88|767.88|771.33|769.33|772.15|770.15|767.92|765.92|0
1746520500000|2025-05-06 08:35:00|771.95|769.95|773.19|771.19|773.87|771.87|770.48|768.48|0
1746520800000|2025-05-06 08:40:00|772.68|770.68|776.48|774.48|776.76|774.76|772.66|770.66|0
1746521100000|2025-05-06 08:45:00|776.56|774.56|774.67|772.67|777.05|775.05|774.43|772.43|0
1746521400000|2025-05-06 08:50:00|774.8|772.8|774.63|772.63|776.56|774.56|774|772|0
1746521700000|2025-05-06 08:55:00|775.1|773.1|774.82|772.82|775.74|773.74|773.91|771.91|0
1746522000000|2025-05-06 09:00:00|775.02|773.02|773.25|771.25|775.61|773.61|771.78|769.78|0
1746522300000|2025-05-06 09:05:00|773.01|771.01|772.02|770.02|774.7|772.7|770.48|768.48|0
1746522600000|2025-05-06 09:10:00|771.12|769.12|768.97|766.97|772.99|770.99|768.75|766.75|0
1746522900000|2025-05-06 09:15:00|769.44|767.44|769.43|767.43|770.06|768.06|768.18|766.18|0
1746523200000|2025-05-06 09:20:00|769.8|767.8|768.76|766.76|770.2|768.2|767.46|765.46|0
1746523500000|2025-05-06 09:25:00|768.84|766.84|769.06|767.06|769.68|767.68|768.04|766.04|0
1746523800000|2025-05-06 09:30:00|768.68|766.68|771.76|769.76|773.04|771.04|768.48|766.48|0
1746524100000|2025-05-06 09:35:00|771.94|769.94|769.41|767.41|772.86|770.86|769.02|767.02|0
1746524400000|2025-05-06 09:40:00|769.51|767.51|769.32|767.32|770.11|768.11|768.31|766.31|0
1746524700000|2025-05-06 09:45:00|768.93|766.93|768.76|766.76|769.92|767.92|768.14|766.14|0
1746525000000|2025-05-06 09:50:00|768.96|766.96|773.54|771.54|773.84|771.84|768.47|766.47|0
1746525300000|2025-05-06 09:55:00|773.63|771.63|774.83|772.83|775.62|773.62|773.54|771.54|0
1746525600000|2025-05-06 10:00:00|774.86|772.86|774.24|772.24|775.72|773.72|773.72|771.72|0
1746525900000|2025-05-06 10:05:00|774.67|772.67|774.36|772.36|775.27|773.27|773.2|771.2|0
1746526200000|2025-05-06 10:10:00|774.38|772.38|773.1|771.1|774.38|772.38|772.35|770.35|0
1746526500000|2025-05-06 10:15:00|773.27|771.27|775.47|773.47|775.77|773.77|772.78|770.78|0
1746526800000|2025-05-06 10:20:00|775.19|773.19|775.5|773.5|775.86|773.86|774.86|772.86|0
1746527100000|2025-05-06 10:25:00|775.11|773.11|774.98|772.98|775.41|773.41|774.34|772.34|0
1746527400000|2025-05-06 10:30:00|774.97|772.97|775.79|773.79|776.95|774.95|774.51|772.51|0
1746527700000|2025-05-06 10:35:00|775.71|773.71|778.13|776.13|779.05|777.05|775.51|773.51|0
1746528000000|2025-05-06 10:40:00|778.26|776.26|775.56|773.56|778.46|776.46|775.56|773.56|0
1746528300000|2025-05-06 10:45:00|775.99|773.99|776.04|774.04|777.18|775.18|775.42|773.42|0
1746528600000|2025-05-06 10:50:00|776.01|774.01|775.5|773.5|777.1|775.1|774.46|772.46|0
1746528900000|2025-05-06 10:55:00|775.7|773.7|778|776|778.53|776.53|775.25|773.25|0
1746529200000|2025-05-06 11:00:00|777.9|775.9|780.95|778.95|781|779|777.9|775.9|0
1746529500000|2025-05-06 11:05:00|780.67|778.67|780.36|778.36|780.99|778.99|779.93|777.93|0
1746529800000|2025-05-06 11:10:00|780.25|778.25|779.44|777.44|780.82|778.82|779.34|777.34|0
1746530100000|2025-05-06 11:15:00|779.54|777.54|777.23|775.23|779.85|777.85|777.03|775.03|0
1746530400000|2025-05-06 11:20:00|777.32|775.32|770.46|768.46|777.43|775.43|770.46|768.46|0
1746530700000|2025-05-06 11:25:00|770.86|768.86|769.17|767.17|771.33|769.33|767.17|765.17|0
1746531000000|2025-05-06 11:30:00|769.47|767.47|770.57|768.57|770.77|768.77|767.16|765.16|0
1746531300000|2025-05-06 11:35:00|770.29|768.29|773.34|771.34|773.85|771.85|770.29|768.29|0
1746531600000|2025-05-06 11:40:00|773.17|771.17|771.06|769.06|774.03|772.03|770.16|768.16|0
1746531900000|2025-05-06 11:45:00|771.07|769.07|769.46|767.46|771.85|769.85|769.07|767.07|0
1746532200000|2025-05-06 11:50:00|770.32|768.32|763.44|761.44|770.58|768.58|760.52|758.52|0
1746532500000|2025-05-06 11:55:00|763.93|761.93|766.17|764.17|767.36|765.36|762.55|760.55|0
1746532800000|2025-05-06 12:00:00|765.97|763.97|770.34|768.34|772.4|770.4|765.91|763.91|0
1746533100000|2025-05-06 12:05:00|770.15|768.15|769.38|767.38|771.29|769.29|768.56|766.56|0
1746533400000|2025-05-06 12:10:00|769.18|767.18|769.87|767.87|770.79|768.79|766.25|764.25|0
1746533700000|2025-05-06 12:15:00|769.97|767.97|768.33|766.33|770.59|768.59|767.91|765.91|0
1746534000000|2025-05-06 12:20:00|768.13|766.13|767.44|765.44|770.2|768.2|767.1|765.1|0
1746534300000|2025-05-06 12:25:00|767.04|765.04|769.64|767.64|769.64|767.64|767.04|765.04|0
1746534600000|2025-05-06 12:30:00|769.55|767.55|764.49|762.49|769.55|767.55|763.68|761.68|0
1746534900000|2025-05-06 12:35:00|764.09|762.09|764.68|762.68|765.63|763.63|763.56|761.56|0
1746535200000|2025-05-06 12:40:00|764.78|762.78|764.28|762.28|765.81|763.81|764.18|762.18|0
1746535500000|2025-05-06 12:45:00|764.48|762.48|768.06|766.06|768.35|766.35|763.77|761.77|0
1746535800000|2025-05-06 12:50:00|767.86|765.86|767.47|765.47|769.14|767.14|766.45|764.45|0
1746536100000|2025-05-06 12:55:00|767.67|765.67|768.91|766.91|769.98|767.98|767.61|765.61|0
1746536400000|2025-05-06 13:00:00|768.71|766.71|767.67|765.67|770.5|768.5|767.13|765.13|0
1746536700000|2025-05-06 13:05:00|767.47|765.47|765.37|763.37|767.98|765.98|764.04|762.04|0
1746537000000|2025-05-06 13:10:00|765.17|763.17|763.71|761.71|765.26|763.26|763.69|761.69|0
1746537300000|2025-05-06 13:15:00|764.11|762.11|764.39|762.39|764.39|762.39|761.32|759.32|0
1746537600000|2025-05-06 13:20:00|763.99|761.99|762.54|759.94|765.02|763.02|761.83|759.83|0
1746537900000|2025-05-06 13:25:00|762.34|759.74|761.64|759.04|762.73|760.13|760.26|757.66|0
1746538200000|2025-05-06 13:30:00|759.63|757.63|770.15|768.15|770.15|768.15|759.63|757.63|0
1746538500000|2025-05-06 13:35:00|770.55|768.55|772.32|770.32|773.48|771.48|767.05|765.05|0
1746538800000|2025-05-06 13:40:00|772.22|770.22|770.24|768.24|773.09|771.09|769.62|767.62|0
1746539100000|2025-05-06 13:45:00|770.44|768.44|761.26|759.26|771.69|769.69|760.52|758.52|0
1746539400000|2025-05-06 13:50:00|761.59|759.59|753.64|751.64|761.59|759.59|753|751|0
1746539700000|2025-05-06 13:55:00|753.84|751.84|756.61|754.61|760.41|758.41|753.4|751.4|0
1746540000000|2025-05-06 14:00:00|757|755|761.25|759.25|763.74|761.74|753.98|751.98|0
1746540300000|2025-05-06 14:05:00|761.05|759.05|766.3|764.3|766.58|764.58|760.58|758.58|0
1746540600000|2025-05-06 14:10:00|766.1|764.1|767.32|765.32|771.02|769.02|764.9|762.9|0
1746540900000|2025-05-06 14:15:00|767.12|765.12|775.61|773.61|776.13|774.13|767.12|765.12|0
1746541200000|2025-05-06 14:20:00|776.01|774.01|780.44|778.44|783.7|781.7|776.01|774.01|0
1746541500000|2025-05-06 14:25:00|780.64|778.64|781.68|779.68|781.85|779.85|777.59|775.59|0
1746541800000|2025-05-06 14:30:00|781.28|779.28|784.76|782.76|787.16|785.16|780.12|778.12|0
1746542100000|2025-05-06 14:35:00|785.01|783.01|783.46|781.46|785.27|783.27|779.85|777.85|0
1746542400000|2025-05-06 14:40:00|783.06|781.06|782.79|780.79|783.4|781.4|779.89|777.89|0
1746542700000|2025-05-06 14:45:00|783.39|781.39|783.92|781.92|787.91|785.91|782.3|780.3|0
1746543000000|2025-05-06 14:50:00|783.72|781.72|781.29|779.29|783.76|781.76|779.05|777.05|0
1746543300000|2025-05-06 14:55:00|781.18|779.18|782.45|780.45|785.23|783.23|780.26|778.26|0
1746543600000|2025-05-06 15:00:00|783.05|781.05|785.54|783.54|787.68|785.68|782.33|780.33|0
1746543900000|2025-05-06 15:05:00|785.14|783.14|782.79|780.79|787.62|785.62|781.99|779.99|0
1746544200000|2025-05-06 15:10:00|782.97|780.97|783.65|781.65|785.65|783.65|780.63|778.63|0
1746544500000|2025-05-06 15:15:00|783.85|781.85|784.97|782.97|786.18|784.18|781.97|779.97|0
1746544800000|2025-05-06 15:20:00|785.17|783.17|789.37|787.37|791.43|789.43|785.17|783.17|0
1746545100000|2025-05-06 15:25:00|789.57|787.57|789.73|787.73|790.71|788.71|786.99|784.99|0
1746545400000|2025-05-06 15:30:00|789.53|787.53|791.36|789.36|791.79|789.79|785.74|783.74|0
1746545700000|2025-05-06 15:35:00|791.16|789.16|789.3|787.3|791.63|789.63|788|786|0
1746546000000|2025-05-06 15:40:00|789.5|787.5|781.5|779.5|790.39|788.39|780.9|778.9|0
1746546300000|2025-05-06 15:45:00|781.3|779.3|783.84|781.84|785.25|783.25|780.95|778.95|0
1746546600000|2025-05-06 15:50:00|783.64|781.64|778.86|776.86|784.82|782.82|777.89|775.89|0
1746546900000|2025-05-06 15:55:00|778.66|776.66|781.29|779.29|782.24|780.24|778.29|776.29|0
1746547200000|2025-05-06 16:00:00|780.89|778.89|782.06|780.06|783.43|781.43|778.71|776.71|0
1746547500000|2025-05-06 16:05:00|782.74|780.74|778.51|776.51|782.96|780.96|776.03|774.03|0
1746547800000|2025-05-06 16:10:00|778.31|776.31|799.98|797.98|802.75|800.75|778.15|776.15|0
1746548100000|2025-05-06 16:15:00|800.38|798.38|794.54|792.54|800.78|798.78|791.66|789.66|0
1746548400000|2025-05-06 16:20:00|794.14|792.14|780.74|778.74|796.1|794.1|779.47|777.47|0
1746548700000|2025-05-06 16:25:00|780.94|778.94|781.17|779.17|785.03|783.03|779.74|777.74|0
1746549000000|2025-05-06 16:30:00|781.06|779.06|785.15|783.15|786.19|784.19|778.91|776.91|0
1746549300000|2025-05-06 16:35:00|785.35|783.35|784.63|782.63|787.97|785.97|782.46|780.46|0
1746549600000|2025-05-06 16:40:00|784.43|782.43|777.65|775.65|785.23|783.23|776.07|774.07|0
1746549900000|2025-05-06 16:45:00|777.45|775.45|775.67|773.67|778.45|776.45|774.56|772.56|0
1746550200000|2025-05-06 16:50:00|775.27|773.27|773.75|771.75|776.03|774.03|771.39|769.39|0
1746550500000|2025-05-06 16:55:00|774.05|772.05|772.03|770.03|776.55|774.55|769.75|767.75|0
1746550800000|2025-05-06 17:00:00|772.43|770.43|774.98|772.98|778.45|776.45|770.68|768.68|0
1746551100000|2025-05-06 17:05:00|774.79|772.79|779.55|777.55|781.27|779.27|773.43|771.43|0
1746551400000|2025-05-06 17:10:00|779.05|777.05|778.38|776.38|780.45|778.45|775.69|773.69|0
1746551700000|2025-05-06 17:15:00|778.78|776.78|779.97|777.97|781.82|779.82|778.52|776.52|0
1746552000000|2025-05-06 17:20:00|779.57|777.57|772.52|770.52|780.26|778.26|771.66|769.66|0
1746552300000|2025-05-06 17:25:00|772.72|770.72|776.34|774.34|776.46|774.46|770.92|768.92|0
1746552600000|2025-05-06 17:30:00|776.14|774.14|776.39|774.39|777.57|775.57|774.24|772.24|0
1746552900000|2025-05-06 17:35:00|776.49|774.49|769.74|767.74|777.99|775.99|769.74|767.74|0
1746553200000|2025-05-06 17:40:00|770.13|768.13|766.02|764.02|770.13|768.13|765.52|763.52|0
1746553500000|2025-05-06 17:45:00|765.62|763.62|765.21|763.21|766.79|764.79|764.19|762.19|0
1746553800000|2025-05-06 17:50:00|765.01|763.01|766.49|764.49|768.55|766.55|764.22|762.22|0
1746554100000|2025-05-06 17:55:00|766.29|764.29|765.05|763.05|767.51|765.51|764.15|762.15|0
1746554400000|2025-05-06 18:00:00|764.85|762.85|772.1|770.1|773.91|771.91|764.85|762.85|0
1746554700000|2025-05-06 18:05:00|771.9|769.9|771.42|769.42|772.1|770.1|767.35|765.35|0
1746555000000|2025-05-06 18:10:00|771.22|769.22|769.29|767.29|771.42|769.42|765.39|763.39|0
1746555300000|2025-05-06 18:15:00|769.49|767.49|775.14|773.14|775.48|773.48|769.29|767.29|0
1746555600000|2025-05-06 18:20:00|775.34|773.34|777.66|775.66|778.24|776.24|771.81|769.81|0
1746555900000|2025-05-06 18:25:00|777.46|775.46|780.07|778.07|780.77|778.77|777.46|775.46|0
1746556200000|2025-05-06 18:30:00|779.87|777.87|780.49|778.49|782.56|780.56|777.77|775.77|0
1746556500000|2025-05-06 18:35:00|779.69|777.69|781.19|779.19|781.23|779.23|777.83|775.83|0
1746556800000|2025-05-06 18:40:00|781|779|779.41|777.41|783.23|781.23|778.24|776.24|0
1746557100000|2025-05-06 18:45:00|779.22|777.22|780.46|778.46|782.02|780.02|778.28|776.28|0
1746557400000|2025-05-06 18:50:00|780.26|778.26|781.87|779.87|782.32|780.32|777.05|775.05|0
1746557700000|2025-05-06 18:55:00|781.97|779.97|785.54|783.54|785.74|783.74|781.38|779.38|0
1746558000000|2025-05-06 19:00:00|785.34|783.34|782.14|780.14|785.87|783.87|781.94|779.94|0
1746558300000|2025-05-06 19:05:00|781.94|779.94|782.05|780.05|783.61|781.61|776.75|774.75|0
1746558600000|2025-05-06 19:10:00|778.49|776.49|781.85|779.85|782.25|780.25|775.65|773.65|0
1746558900000|2025-05-06 19:15:00|782.05|780.05|778.66|776.66|783.51|781.51|778.66|776.66|0
1746559200000|2025-05-06 19:20:00|779.06|777.06|777.34|775.34|780.4|778.4|777.14|775.14|0
1746559500000|2025-05-06 19:25:00|777.74|775.74|783.45|781.45|784.24|782.24|777.54|775.54|0
1746559800000|2025-05-06 19:30:00|783.65|781.65|785.5|783.5|787.36|785.36|782.37|780.37|0
1746560100000|2025-05-06 19:35:00|785.7|783.7|782.13|780.13|787.06|785.06|781.29|779.29|0
1746560400000|2025-05-06 19:40:00|781.74|779.74|786.27|784.27|786.27|784.27|779.77|777.77|0
1746560700000|2025-05-06 19:45:00|785.87|783.87|784.27|782.27|787.92|785.92|782.75|780.75|0
1746561000000|2025-05-06 19:50:00|784.87|782.87|776.68|774.68|785.27|783.27|773.92|771.92|0
1746561300000|2025-05-06 19:55:00|776.58|774.58|765.61|763.61|778.96|776.96|765.61|763.61|0
1746561600000|2025-05-06 20:00:00|766.41|764.41|768.64|766.64|768.64|766.64|762.2|760.2|0
1746561900000|2025-05-06 20:05:00|767.91|765.91|767.42|765.42|769.48|767.48|766.74|764.74|0
1746562200000|2025-05-06 20:10:00|767.35|765.35|766.96|764.96|767.87|765.87|765.93|763.93|0
1746562500000|2025-05-06 20:15:00|766.89|764.89|768.55|766.55|769.66|767.66|764.41|762.41|0
1746562800000|2025-05-06 20:20:00|768.15|766.15|765.83|763.83|768.41|766.41|765.2|763.2|0
1746563100000|2025-05-06 20:25:00|765.75|763.75|753.55|751.55|766.6|764.6|751.75|749.75|0
1746563400000|2025-05-06 20:30:00|753.42|751.42|758.31|756.31|758.7|756.7|753.42|751.42|0
1746563700000|2025-05-06 20:35:00|758.27|756.27|759.75|757.75|761.42|759.42|754.79|752.79|0
1746564000000|2025-05-06 20:40:00|759.94|757.94|760.29|758.29|761.21|759.21|759.01|757.01|0
1746564300000|2025-05-06 20:45:00|760.09|758.09|760.42|758.42|761.23|759.23|760.09|758.09|0
1746564600000|2025-05-06 20:50:00|760.61|758.61|761.85|759.85|762.58|760.58|759.69|757.69|0
1746564900000|2025-05-06 20:55:00|761.95|759.35|760.76|758.16|762.15|759.55|760.76|758.16|0
1746565200000|2025-05-06 21:00:00|761.19|758.59|759.74|757.14|761.76|759.16|758.84|756.24|0
1746565500000|2025-05-06 21:05:00|759.49|756.89|758.62|756.02|760.31|757.71|756.25|753.65|0
1746565800000|2025-05-06 21:10:00|759.34|756.74|760.16|757.56|760.64|758.04|758.87|756.27|0
1746566100000|2025-05-06 21:15:00|759.8|757.2|759.77|757.17|761.59|758.99|758.65|756.05|0
1746566400000|2025-05-06 21:20:00|759.7|757.1|759.7|757.1|760.1|757.5|759.39|756.79|0
1746566700000|2025-05-06 21:25:00|759.77|757.17|758.95|756.35|760.17|757.57|758.73|756.13|0
1746567000000|2025-05-06 21:30:00|758.91|756.31|758.53|755.93|758.91|756.31|758.06|755.46|0
1746567300000|2025-05-06 21:35:00|758.5|755.9|758.31|755.71|758.61|756.01|757.74|755.14|0
1746567600000|2025-05-06 21:40:00|757.92|755.32|758.22|755.62|759.06|756.46|757.58|754.98|0
1746567900000|2025-05-06 21:45:00|758.18|755.58|757.58|754.98|758.18|755.58|757.58|754.98|0
1746568200000|2025-05-06 21:50:00|757.94|755.34|757.55|754.95|757.94|755.34|756.67|754.07|0
1746568500000|2025-05-06 21:55:00|757.58|754.98|757.46|754.86|757.86|755.26|756.4|753.8|0
1746568800000|2025-05-06 22:00:00|757.45|754.85|801.54|798.94|808.69|806.09|756.3|753.7|0
1746569100000|2025-05-06 22:05:00|801.74|799.14|809.79|806.59|819.6|817|801.54|798.94|0
1746569400000|2025-05-06 22:10:00|808.78|805.58|801.23|798.03|808.78|805.58|799.73|796.53|0
1746569700000|2025-05-06 22:15:00|801.34|798.14|804.95|801.75|808.68|805.48|797.72|794.52|0
1746570000000|2025-05-06 22:20:00|805.15|801.95|804.15|800.95|810.39|807.19|801.63|798.43|0
1746570300000|2025-05-06 22:25:00|804.35|801.15|808.77|805.57|809.98|806.78|803.74|800.54|0
1746570600000|2025-05-06 22:30:00|808.98|805.78|803.13|799.93|810.99|807.79|802.63|799.43|0
1746570900000|2025-05-06 22:35:00|803.23|800.03|798.01|794.81|803.34|800.14|794.1|790.9|0
1746571200000|2025-05-06 22:40:00|797.91|794.71|798.11|794.91|801.32|798.12|797.71|794.51|0
1746571500000|2025-05-06 22:45:00|798.51|795.31|802.02|798.82|802.93|799.73|797.71|794.51|0
1746571800000|2025-05-06 22:50:00|802.12|798.92|805.74|802.54|807.75|804.55|802.12|798.92|0
1746572100000|2025-05-06 22:55:00|805.63|802.43|806.74|803.54|806.84|803.64|804.33|801.13|0
1746572400000|2025-05-06 23:00:00|806.84|803.64|804.02|800.82|808.45|805.25|803.32|800.12|0
1746572700000|2025-05-06 23:05:00|804.12|800.92|799.9|796.7|804.42|801.22|799.6|796.4|0
1746573000000|2025-05-06 23:10:00|800.1|796.9|801.1|797.9|802.2|799|799.3|796.1|0
1746573300000|2025-05-06 23:15:00|801.3|798.1|803.31|800.11|803.71|800.51|799.7|796.5|0
1746573600000|2025-05-06 23:20:00|803.11|799.91|804.72|801.52|805.01|801.81|803.11|799.91|0
1746573900000|2025-05-06 23:25:00|804.61|801.41|803.31|800.11|805.01|801.81|803.1|799.9|0
1746574200000|2025-05-06 23:30:00|803.4|800.2|800.29|797.09|803.71|800.51|799.49|796.29|0
1746574500000|2025-05-06 23:35:00|800.49|797.29|802.5|799.3|802.9|799.7|799.78|796.58|0
1746574800000|2025-05-06 23:40:00|802.29|799.09|804.1|800.9|805.31|802.11|802.09|798.89|0
1746575100000|2025-05-06 23:45:00|803.9|800.7|804.6|801.4|805.2|802|802.09|798.89|0
1746575400000|2025-05-06 23:50:00|804.5|801.3|805.71|802.51|806.51|803.31|803.9|800.7|0
1746575700000|2025-05-06 23:55:00|805.6|802.4|806.11|802.91|806.71|803.51|804.3|801.1|0
1746576000000|2025-05-07 00:00:00|805.9|802.7|803.49|800.29|807.01|803.81|802.58|799.38|0
1746576300000|2025-05-07 00:05:00|803.29|800.09|800.67|797.47|803.38|800.18|799.47|796.27|0
1746576600000|2025-05-07 00:10:00|800.97|797.77|799.06|795.86|801.37|798.17|795.85|792.65|0
1746576900000|2025-05-07 00:15:00|798.46|795.26|799.96|797.96|802.44|800.44|797.96|794.86|0
1746577200000|2025-05-07 00:20:00|800.06|798.06|805.09|803.09|805.39|803.39|798.74|796.74|0
1746577500000|2025-05-07 00:25:00|805.5|803.5|806.74|804.74|807.18|805.18|801.95|799.95|0
1746577800000|2025-05-07 00:30:00|807.25|805.25|808.81|806.81|812.13|810.13|806.24|804.24|0
1746578100000|2025-05-07 00:35:00|808.71|806.71|809.58|807.58|812.76|810.76|807.84|805.84|0
1746578400000|2025-05-07 00:40:00|809.38|807.38|809.99|807.99|810.47|808.47|808.2|806.2|0
1746578700000|2025-05-07 00:45:00|810.09|808.09|811.62|809.62|811.75|809.75|809.22|807.22|0
1746579000000|2025-05-07 00:50:00|811.52|809.52|810.15|808.15|812.58|810.58|809.83|807.83|0
1746579300000|2025-05-07 00:55:00|809.95|807.95|807.43|805.43|810.59|808.59|806.74|804.74|0
1746579600000|2025-05-07 01:00:00|807.52|805.52|811.12|809.12|811.12|809.12|805.96|803.96|0
1746579900000|2025-05-07 01:05:00|811.01|809.01|808.42|806.42|811.33|809.33|807.7|805.7|0
1746580200000|2025-05-07 01:10:00|808.32|806.32|807.08|805.08|809.51|807.51|806.55|804.55|0
1746580500000|2025-05-07 01:15:00|806.98|804.98|804|802|807.72|805.72|803.38|801.38|0
1746580800000|2025-05-07 01:20:00|803.9|801.9|804.85|802.85|804.92|802.92|803.28|801.28|0
1746581100000|2025-05-07 01:25:00|804.74|802.74|803.75|801.75|805.75|803.75|803.28|801.28|0
1746581400000|2025-05-07 01:30:00|803.46|801.46|801.07|799.07|804.01|802.01|799.2|797.2|0
1746581700000|2025-05-07 01:35:00|801.27|799.27|801.7|799.7|802.54|800.54|800.32|798.32|0
1746582000000|2025-05-07 01:40:00|801.81|799.81|801.73|799.73|803.85|801.85|800.4|798.4|0
1746582300000|2025-05-07 01:45:00|801.82|799.82|801.22|799.22|803.15|801.15|800.33|798.33|0
1746582600000|2025-05-07 01:50:00|801.32|799.32|800.18|798.18|803.41|801.41|799.11|797.11|0
1746582900000|2025-05-07 01:55:00|800.08|798.08|801.48|799.48|801.71|799.71|799.54|797.54|0
1746583200000|2025-05-07 02:00:00|801.68|799.68|795.27|793.27|801.98|799.98|794.74|792.74|0
1746583500000|2025-05-07 02:05:00|795.67|793.67|794.45|792.45|797.15|795.15|794.14|792.14|0
1746583800000|2025-05-07 02:10:00|794.35|792.35|794.36|792.36|797.74|795.74|793.85|791.85|0
1746584100000|2025-05-07 02:15:00|794.66|792.66|794.78|792.78|795.14|793.14|793.49|791.49|0
1746584400000|2025-05-07 02:20:00|794.57|792.57|791.19|789.19|795.66|793.66|790.41|788.41|0
1746584700000|2025-05-07 02:25:00|791.09|789.09|790.48|788.48|792.37|790.37|788.07|786.07|0
1746585000000|2025-05-07 02:30:00|790.18|788.18|792.16|790.16|793.26|791.26|789.58|787.58|0
1746585300000|2025-05-07 02:35:00|791.86|789.86|795.11|793.11|795.21|793.21|791.49|789.49|0
1746585600000|2025-05-07 02:40:00|794.91|792.91|790.46|788.46|795.05|793.05|789.36|787.36|0
1746585900000|2025-05-07 02:45:00|790.56|788.56|790.76|788.76|791.16|789.16|789.09|787.09|0
1746586200000|2025-05-07 02:50:00|790.56|788.56|791|789|791.77|789.77|789.84|787.84|0
1746586500000|2025-05-07 02:55:00|791.09|789.09|789.83|787.83|791.57|789.57|789.69|787.69|0
1746586800000|2025-05-07 03:00:00|789.93|787.93|792.45|790.45|793.04|791.04|789.44|787.44|0
1746587100000|2025-05-07 03:05:00|792.65|790.65|793.34|791.34|795.13|793.13|792.35|790.35|0
1746587400000|2025-05-07 03:10:00|793.44|791.44|795.15|793.15|796.01|794.01|793.17|791.17|0
1746587700000|2025-05-07 03:15:00|795.24|793.24|792.24|790.24|795.31|793.31|792.05|790.05|0
1746588000000|2025-05-07 03:20:00|792.13|790.13|791.29|789.29|792.57|790.57|790.43|788.43|0
1746588300000|2025-05-07 03:25:00|791.39|789.39|790.82|788.82|791.71|789.71|790.38|788.38|0
1746588600000|2025-05-07 03:30:00|791.03|789.03|793.59|791.59|794.17|792.17|790.42|788.42|0
1746588900000|2025-05-07 03:35:00|793.79|791.79|793.1|791.1|794.75|792.75|793.07|791.07|0
1746589200000|2025-05-07 03:40:00|792.9|790.9|792.97|790.97|794.04|792.04|791.74|789.74|0
1746589500000|2025-05-07 03:45:00|793.07|791.07|793.01|791.01|793.82|791.82|792.73|790.73|0
1746589800000|2025-05-07 03:50:00|792.7|790.7|792.86|790.86|793.5|791.5|792.02|790.02|0
1746590100000|2025-05-07 03:55:00|792.46|790.46|792.48|790.48|793.73|791.73|791.51|789.51|0
1746590400000|2025-05-07 04:00:00|792.38|790.38|793.27|791.27|793.86|791.86|792.18|790.18|0
1746590700000|2025-05-07 04:05:00|793.17|791.17|794.21|792.21|794.4|792.4|792.22|790.22|0
1746591000000|2025-05-07 04:10:00|794.08|792.08|796.22|794.22|796.9|794.9|793.88|791.88|0
1746591300000|2025-05-07 04:15:00|796.02|794.02|796.36|794.36|797.33|795.33|795.64|793.64|0
1746591600000|2025-05-07 04:20:00|795.96|793.96|796.51|794.51|796.6|794.6|795.73|793.73|0
1746591900000|2025-05-07 04:25:00|796.61|794.61|795.64|793.64|797.01|795.01|795.52|793.52|0
1746592200000|2025-05-07 04:30:00|795.63|793.63|794.43|792.43|796.06|794.06|793.96|791.96|0
1746592500000|2025-05-07 04:35:00|794.23|792.23|792.07|790.07|795.17|793.17|791.57|789.57|0
1746592800000|2025-05-07 04:40:00|791.93|789.93|792.06|790.06|792.42|790.42|791.59|789.59|0
1746593100000|2025-05-07 04:45:00|792.01|790.01|791.81|789.81|792.91|790.91|791.81|789.81|0
1746593400000|2025-05-07 04:50:00|791.6|789.6|792.88|790.88|792.88|790.88|791.24|789.24|0
1746593700000|2025-05-07 04:55:00|792.68|790.68|792.97|790.97|793.34|791.34|791.92|789.92|0
1746594000000|2025-05-07 05:00:00|793.28|791.28|791.71|789.71|793.61|791.61|791.04|789.04|0
1746594300000|2025-05-07 05:05:00|791.61|789.61|789.77|787.77|791.91|789.91|788.81|786.81|0
1746594600000|2025-05-07 05:10:00|789.97|787.97|791.3|789.3|791.3|789.3|789.41|787.41|0
1746594900000|2025-05-07 05:15:00|791.39|789.39|791.2|789.2|792.02|790.02|790.68|788.68|0
1746595200000|2025-05-07 05:20:00|791.09|789.09|790.23|788.23|791.56|789.56|789.41|787.41|0
1746595500000|2025-05-07 05:25:00|790.33|788.33|788.63|786.63|790.46|788.46|787.94|785.94|0
1746595800000|2025-05-07 05:30:00|788.54|786.54|791.79|789.79|792.18|790.18|788.43|786.43|0
1746596100000|2025-05-07 05:35:00|791.99|789.99|788.41|786.41|792.1|790.1|787.83|785.83|0
1746596400000|2025-05-07 05:40:00|788.31|786.31|787.57|785.57|788.8|786.8|786.51|784.51|0
1746596700000|2025-05-07 05:45:00|787.46|785.46|785.93|783.93|789.07|787.07|785.93|783.93|0
1746597000000|2025-05-07 05:50:00|786.13|784.13|786.76|784.76|787.77|785.77|785.87|783.87|0
1746597300000|2025-05-07 05:55:00|786.56|784.56|787.47|785.47|787.91|785.91|785.98|783.98|0
1746597600000|2025-05-07 06:00:00|787.57|785.57|788.25|786.25|789.09|787.09|786.2|784.2|0
1746597900000|2025-05-07 06:05:00|788.14|786.14|790.62|788.62|790.92|788.92|786.88|784.88|0
1746598200000|2025-05-07 06:10:00|790.51|788.51|789.64|787.64|791.11|789.11|789.27|787.27|0
1746598500000|2025-05-07 06:15:00|789.73|787.73|787.39|785.39|790.07|788.07|786.58|784.58|0
1746598800000|2025-05-07 06:20:00|786.68|784.68|784.21|782.21|787.69|785.69|782.51|780.51|0
1746599100000|2025-05-07 06:25:00|784.31|782.31|784.66|782.66|786.8|784.8|783.7|781.7|0
1746599400000|2025-05-07 06:30:00|784.56|782.56|784.36|782.36|785.02|783.02|783.34|781.34|0
1746599700000|2025-05-07 06:35:00|784.45|782.45|784.51|782.51|785.87|783.87|783.32|781.32|0
1746600000000|2025-05-07 06:40:00|784.6|782.6|785.48|783.48|786.55|784.55|784.6|782.6|0
1746600300000|2025-05-07 06:45:00|785.18|783.18|787.09|785.09|787.09|785.09|785.05|783.05|0
1746600600000|2025-05-07 06:50:00|787.1|785.1|787.61|785.61|787.93|785.93|785.69|783.69|0
1746600900000|2025-05-07 06:55:00|787.72|785.72|787.51|785.51|788.58|786.58|787.42|785.42|0
1746601200000|2025-05-07 07:00:00|787.6|785.6|788.9|786.9|790.08|788.08|786.36|784.36|0
1746601500000|2025-05-07 07:05:00|789.1|787.1|788.75|786.75|790|788|788.15|786.15|0
1746601800000|2025-05-07 07:10:00|788.55|786.55|786.83|784.83|789.23|787.23|785.48|783.48|0
1746602100000|2025-05-07 07:15:00|787.03|785.03|789.74|787.74|792.81|790.81|785.92|783.92|0
1746602400000|2025-05-07 07:20:00|789.63|787.63|792.24|790.24|792.84|790.84|789.63|787.63|0
1746602700000|2025-05-07 07:25:00|792.35|790.35|791.93|789.93|793.66|791.66|790.66|788.66|0
1746603000000|2025-05-07 07:30:00|791.53|789.53|792.6|790.6|792.81|790.81|790.93|788.93|0
1746603300000|2025-05-07 07:35:00|792.7|790.7|792.07|790.07|793.1|791.1|791.25|789.25|0
1746603600000|2025-05-07 07:40:00|791.48|789.48|790.59|788.59|791.63|789.63|789.49|787.49|0
1746603900000|2025-05-07 07:45:00|790.68|788.68|791.01|789.01|791.58|789.58|789.88|787.88|0
1746604200000|2025-05-07 07:50:00|791.11|789.11|793.27|791.27|794.11|792.11|790.17|788.17|0
1746604500000|2025-05-07 07:55:00|793.07|791.07|793.44|791.44|793.75|791.75|792.18|790.18|0
1746604800000|2025-05-07 08:00:00|793.54|791.54|792.23|790.23|795.61|793.61|792.23|790.23|0
1746605100000|2025-05-07 08:05:00|792.55|790.55|790.03|788.03|793.49|791.49|788.21|786.21|0
1746605400000|2025-05-07 08:10:00|789.83|787.83|788.68|786.68|791.14|789.14|786.8|784.8|0
1746605700000|2025-05-07 08:15:00|788.77|786.77|788.39|786.39|789.64|787.64|787.37|785.37|0
1746606000000|2025-05-07 08:20:00|788.25|786.25|788.23|786.23|789.16|787.16|787.28|785.28|0
1746606300000|2025-05-07 08:25:00|788.34|786.34|791.61|789.61|792.07|790.07|788.34|786.34|0
1746606600000|2025-05-07 08:30:00|791.71|789.71|793.21|791.21|793.21|791.21|791.22|789.22|0
1746606900000|2025-05-07 08:35:00|793.01|791.01|791.54|789.54|794.05|792.05|790.84|788.84|0
1746607200000|2025-05-07 08:40:00|791.78|789.78|793.2|791.2|794.35|792.35|791.74|789.74|0
1746607500000|2025-05-07 08:45:00|793.29|791.29|791.33|789.33|793.52|791.52|790.6|788.6|0
1746607800000|2025-05-07 08:50:00|791.42|789.42|792.04|790.04|793.37|791.37|790.47|788.47|0
1746608100000|2025-05-07 08:55:00|792.24|790.24|793.34|791.34|794.01|792.01|792.14|790.14|0
1746608400000|2025-05-07 09:00:00|793.44|791.44|794.7|792.7|795.12|793.12|793.06|791.06|0
1746608700000|2025-05-07 09:05:00|794.8|792.8|793.98|791.98|794.95|792.95|793.18|791.18|0
1746609000000|2025-05-07 09:10:00|794.08|792.08|792.9|790.9|794.5|792.5|791.8|789.8|0
1746609300000|2025-05-07 09:15:00|793.1|791.1|792.67|790.67|793.54|791.54|792.46|790.46|0
1746609600000|2025-05-07 09:20:00|793.19|791.19|790.46|788.46|793.35|791.35|790.11|788.11|0
1746609900000|2025-05-07 09:25:00|790.66|788.66|790.67|788.67|791.58|789.58|790.18|788.18|0
1746610200000|2025-05-07 09:30:00|790.89|788.89|789.21|787.21|791.52|789.52|788.42|786.42|0
1746610500000|2025-05-07 09:35:00|789.32|787.32|790.02|788.02|790.56|788.56|788.43|786.43|0
1746610800000|2025-05-07 09:40:00|790.14|788.14|793.06|791.06|793.34|791.34|789.67|787.67|0
1746611100000|2025-05-07 09:45:00|792.96|790.96|794.12|792.12|794.75|792.75|792.76|790.76|0
1746611400000|2025-05-07 09:50:00|793.92|791.92|793.23|791.23|794.72|792.72|793.03|791.03|0
1746611700000|2025-05-07 09:55:00|793.13|791.13|792.34|790.34|794.25|792.25|792.25|790.25|0
1746612000000|2025-05-07 10:00:00|792.05|790.05|787.88|785.88|792.35|790.35|787.26|785.26|0
1746612300000|2025-05-07 10:05:00|787.83|785.83|790.03|788.03|791.24|789.24|787.23|785.23|0
1746612600000|2025-05-07 10:10:00|789.8|787.8|792.97|790.97|793.75|791.75|789.54|787.54|0
1746612900000|2025-05-07 10:15:00|793.03|791.03|793.13|791.13|793.61|791.61|792.37|790.37|0
1746613200000|2025-05-07 10:20:00|792.85|790.85|791.3|789.3|793.76|791.76|790.95|788.95|0
1746613500000|2025-05-07 10:25:00|791.25|789.25|791.67|789.67|791.84|789.84|790.1|788.1|0
1746613800000|2025-05-07 10:30:00|791.2|789.2|791.09|789.09|791.48|789.48|790.3|788.3|0
1746614100000|2025-05-07 10:35:00|791.06|789.06|791.25|789.25|791.37|789.37|790.58|788.58|0
1746614400000|2025-05-07 10:40:00|791.15|789.15|793.81|791.81|794.39|792.39|790.35|788.35|0
1746614700000|2025-05-07 10:45:00|793.6|791.6|794.81|792.81|795.37|793.37|793.17|791.17|0
1746615000000|2025-05-07 10:50:00|795.92|793.92|794.73|792.73|796.33|794.33|792.7|790.7|0
1746615300000|2025-05-07 10:55:00|794.63|792.63|793.93|791.93|794.97|792.97|792.72|790.72|0
1746615600000|2025-05-07 11:00:00|794.93|792.93|794.1|792.1|795.49|793.49|792.5|790.5|0
1746615900000|2025-05-07 11:05:00|794.21|792.21|796.57|794.57|796.98|794.98|794.21|792.21|0
1746616200000|2025-05-07 11:10:00|796.3|794.3|797.32|795.32|797.89|795.89|795.81|793.81|0
1746616500000|2025-05-07 11:15:00|797.25|795.25|797.25|795.25|799.11|797.11|796.72|794.72|0
1746616800000|2025-05-07 11:20:00|797.15|795.15|796.6|794.6|798.92|796.92|796.6|794.6|0
1746617100000|2025-05-07 11:25:00|796.83|794.83|795.4|793.4|798.26|796.26|794.5|792.5|0
1746617400000|2025-05-07 11:30:00|795.51|793.51|795.03|793.03|796.13|794.13|794.59|792.59|0
1746617700000|2025-05-07 11:35:00|795.23|793.23|794.73|792.73|795.64|793.64|793.57|791.57|0
1746618000000|2025-05-07 11:40:00|794.63|792.63|791.31|789.31|794.99|792.99|790.74|788.74|0
1746618300000|2025-05-07 11:45:00|791.22|789.22|792.57|790.57|793.42|791.42|790.68|788.68|0
1746618600000|2025-05-07 11:50:00|792.74|790.74|792.63|790.63|794.35|792.35|792.23|790.23|0
1746618900000|2025-05-07 11:55:00|792.32|790.32|793.41|791.41|794.94|792.94|792.1|790.1|0
1746619200000|2025-05-07 12:00:00|793.21|791.21|792.27|790.27|793.64|791.64|792.21|790.21|0
1746619500000|2025-05-07 12:05:00|792.57|790.57|784.44|782.44|792.77|790.77|783.33|781.33|0
1746619800000|2025-05-07 12:10:00|784.24|782.24|781.94|779.94|784.96|782.96|780.78|778.78|0
1746620100000|2025-05-07 12:15:00|781.74|779.74|783.86|781.86|784.86|782.86|780.93|778.93|0
1746620400000|2025-05-07 12:20:00|783.68|781.68|784.1|782.1|786.39|784.39|782.78|780.78|0
1746620700000|2025-05-07 12:25:00|784|782|783.06|781.06|784.66|782.66|780.4|778.4|0
1746621000000|2025-05-07 12:30:00|782.46|780.46|782.24|780.24|784.94|782.94|781.12|779.12|0
1746621300000|2025-05-07 12:35:00|782.04|780.04|782.05|780.05|782.65|780.65|780.14|778.14|0
1746621600000|2025-05-07 12:40:00|781.94|779.94|785.69|783.69|785.69|783.69|781.27|779.27|0
1746621900000|2025-05-07 12:45:00|785.49|783.49|784.1|782.1|785.89|783.89|782.15|780.15|0
1746622200000|2025-05-07 12:50:00|783.9|781.9|787.04|785.04|787.67|785.67|783.4|781.4|0
1746622500000|2025-05-07 12:55:00|786.95|784.95|782.8|780.8|787.27|785.27|782|780|0
1746622800000|2025-05-07 13:00:00|782.6|780.6|779.1|777.1|782.74|780.74|776.4|774.4|0
1746623100000|2025-05-07 13:05:00|778.99|776.99|777.23|775.23|780.04|778.04|772.34|770.34|0
1746623400000|2025-05-07 13:10:00|777.03|775.03|773.14|771.14|777.83|775.83|773.14|771.14|0
1746623700000|2025-05-07 13:15:00|773.34|771.34|775.21|773.21|777.2|775.2|772.69|770.69|0
1746624000000|2025-05-07 13:20:00|775.01|773.01|777.79|775.19|778.65|776.65|774.04|772.04|0
1746624300000|2025-05-07 13:25:00|778.08|775.48|776.39|773.79|778.59|775.99|775.4|772.8|0
1746624600000|2025-05-07 13:30:00|776.05|774.05|772.04|770.04|782.63|780.63|768.91|766.91|0
1746624900000|2025-05-07 13:35:00|777.31|775.31|775.64|773.64|778|776|771.62|769.62|0
1746625200000|2025-05-07 13:40:00|776.44|774.44|779.75|777.75|784.75|782.75|775.74|773.74|0
1746625500000|2025-05-07 13:45:00|779.95|777.95|774.66|772.66|785|783|772.23|770.23|0
1746625800000|2025-05-07 13:50:00|774.06|772.06|779.65|777.65|781.92|779.92|773.64|771.64|0
1746626100000|2025-05-07 13:55:00|779.85|777.85|785.24|783.24|787.19|785.19|779.65|777.65|0
1746626400000|2025-05-07 14:00:00|785.84|783.84|784.52|782.52|786.68|784.68|782.32|780.32|0
1746626700000|2025-05-07 14:05:00|784.62|782.62|787.06|785.06|787.91|785.91|780.58|778.58|0
1746627000000|2025-05-07 14:10:00|786.86|784.86|785.72|783.72|788.25|786.25|783.11|781.11|0
1746627300000|2025-05-07 14:15:00|785.92|783.92|785.65|783.65|787.04|785.04|782.56|780.56|0
1746627600000|2025-05-07 14:20:00|785.95|783.95|786.82|784.82|788.01|786.01|782.16|780.16|0
1746627900000|2025-05-07 14:25:00|787.22|785.22|789.01|787.01|789.8|787.8|782.08|780.08|0
1746628200000|2025-05-07 14:30:00|789.21|787.21|786.17|784.17|790.96|788.96|785.55|783.55|0
1746628500000|2025-05-07 14:35:00|786.37|784.37|786.73|784.73|788.32|786.32|784.66|782.66|0
1746628800000|2025-05-07 14:40:00|786.93|784.93|787.41|785.41|790.81|788.81|785.71|783.71|0
1746629100000|2025-05-07 14:45:00|787.21|785.21|780.92|778.92|788.11|786.11|780.32|778.32|0
1746629400000|2025-05-07 14:50:00|780.52|778.52|769.66|767.66|784.66|782.66|765.34|763.34|0
1746629700000|2025-05-07 14:55:00|768.07|766.07|770.15|768.15|773.37|771.37|765.58|763.58|0
1746630000000|2025-05-07 15:00:00|769.95|767.95|766.37|764.37|772.07|770.07|762.71|760.71|0
1746630300000|2025-05-07 15:05:00|766.76|764.76|767.53|765.53|772.5|770.5|762.97|760.97|0
1746630600000|2025-05-07 15:10:00|768.13|766.13|763|761|770.16|768.16|758.4|756.4|0
1746630900000|2025-05-07 15:15:00|763.2|761.2|765.5|763.5|766.72|764.72|760.42|758.42|0
1746631200000|2025-05-07 15:20:00|765.3|763.3|767.21|765.21|769.23|767.23|763.21|761.21|0
1746631500000|2025-05-07 15:25:00|767.41|765.41|766.53|764.53|768.17|766.17|763.93|761.93|0
1746631800000|2025-05-07 15:30:00|766.14|764.14|765.87|763.87|769.13|767.13|762.64|760.64|0
1746632100000|2025-05-07 15:35:00|766.07|764.07|768.29|766.29|770.31|768.31|763.6|761.6|0
1746632400000|2025-05-07 15:40:00|768.49|766.49|772.74|770.74|773.77|771.77|767.45|765.45|0
1746632700000|2025-05-07 15:45:00|772.94|770.94|765.02|763.02|774.72|772.72|763.28|761.28|0
1746633000000|2025-05-07 15:50:00|764.82|762.82|770.94|768.94|772.65|770.65|762.47|760.47|0
1746633300000|2025-05-07 15:55:00|771.14|769.14|773.22|771.22|775.18|773.18|769.75|767.75|0
1746633600000|2025-05-07 16:00:00|772.82|770.82|772.08|770.08|775.72|773.72|771.16|769.16|0
1746633900000|2025-05-07 16:05:00|772.68|770.68|772.76|770.76|775.59|773.59|771|769|0
1746634200000|2025-05-07 16:10:00|772.86|770.86|773.38|771.38|774.66|772.66|769.67|767.67|0
1746634500000|2025-05-07 16:15:00|773.18|771.18|774.84|772.84|776.83|774.83|771.03|769.03|0
1746634800000|2025-05-07 16:20:00|775.04|773.04|768.64|766.64|775.44|773.44|767.75|765.75|0
1746635100000|2025-05-07 16:25:00|768.44|766.44|766.84|764.84|771.92|769.92|766.12|764.12|0
1746635400000|2025-05-07 16:30:00|767.24|765.24|769.38|767.38|770.55|768.55|765.84|763.84|0
1746635700000|2025-05-07 16:35:00|769.58|767.58|772.56|770.56|772.59|770.59|768.18|766.18|0
1746636000000|2025-05-07 16:40:00|772.76|770.76|777.4|775.4|779.77|777.77|771.97|769.97|0
1746636300000|2025-05-07 16:45:00|777.2|775.2|777.21|775.21|778.73|776.73|775.08|773.08|0
1746636600000|2025-05-07 16:50:00|777.41|775.41|780.56|778.56|781.25|779.25|776.09|774.09|0
1746636900000|2025-05-07 16:55:00|780.76|778.76|782.28|780.28|783.61|781.61|780.07|778.07|0
1746637200000|2025-05-07 17:00:00|782.48|780.48|783.8|781.8|786.01|784.01|781.08|779.08|0
1746637500000|2025-05-07 17:05:00|784.2|782.2|783.71|781.71|784.93|782.93|783.24|781.24|0
1746637800000|2025-05-07 17:10:00|784.32|782.32|787.25|785.25|788.12|786.12|781.4|779.4|0
1746638100000|2025-05-07 17:15:00|787.45|785.45|784.19|782.19|787.45|785.45|784.04|782.04|0
1746638400000|2025-05-07 17:20:00|783.7|781.7|785.55|783.55|787.89|785.89|779.88|777.88|0
1746638700000|2025-05-07 17:25:00|785.75|783.75|783.39|781.39|786.35|784.35|782.82|780.82|0
1746639000000|2025-05-07 17:30:00|783.33|781.33|780.68|778.68|784.3|782.3|779.99|777.99|0
1746639300000|2025-05-07 17:35:00|780.47|778.47|776.75|774.75|780.65|778.65|773.34|771.34|0
1746639600000|2025-05-07 17:40:00|776.81|774.81|773.35|771.35|778.2|776.2|773.15|771.15|0
1746639900000|2025-05-07 17:45:00|773.15|771.15|778.77|776.77|779.01|777.01|773.15|771.15|0
1746640200000|2025-05-07 17:50:00|779.08|777.08|768.1|766.1|779.18|777.18|764.32|762.32|0
1746640500000|2025-05-07 17:55:00|766.22|764.22|768.9|766.9|771.39|769.39|763.4|761.4|0
1746640800000|2025-05-07 18:00:00|768.2|766.2|770.91|768.91|777.56|775.56|763.57|761.57|0
1746641100000|2025-05-07 18:05:00|770.71|768.71|748.19|746.19|770.81|768.81|743.51|741.51|0
1746641400000|2025-05-07 18:10:00|747.7|745.7|748.63|746.63|754.82|752.82|745.83|743.83|0
1746641700000|2025-05-07 18:15:00|747.25|745.25|751.42|749.42|752.79|750.79|744.17|742.17|0
1746642000000|2025-05-07 18:20:00|751.02|749.02|754.17|752.17|758.6|756.6|750.63|748.63|0
1746642300000|2025-05-07 18:25:00|754.37|752.37|757.93|755.93|761.13|759.13|754.13|752.13|0
1746642600000|2025-05-07 18:30:00|758.32|756.32|767.85|765.85|770.55|768.55|754.46|752.46|0
1746642900000|2025-05-07 18:35:00|768.45|766.45|772.16|770.16|775.14|773.14|762.74|760.74|0
1746643200000|2025-05-07 18:40:00|771.96|769.96|769.04|767.04|775.87|773.87|768.71|766.71|0
1746643500000|2025-05-07 18:45:00|769.24|767.24|757.22|755.22|773.43|771.43|752.55|750.55|0
1746643800000|2025-05-07 18:50:00|758.11|756.11|760.69|758.69|763.25|761.25|751.27|749.27|0
1746644100000|2025-05-07 18:55:00|761.69|759.69|779.94|777.94|783.01|781.01|761.09|759.09|0
1746644400000|2025-05-07 19:00:00|779.34|777.34|775.3|773.3|779.63|777.63|770.61|768.61|0
1746644700000|2025-05-07 19:05:00|775.7|773.7|776.87|774.87|780.02|778.02|770.73|768.73|0
1746645000000|2025-05-07 19:10:00|777.07|775.07|773.37|771.37|778.14|776.14|767.79|765.79|0
1746645300000|2025-05-07 19:15:00|772.97|770.97|776.49|774.49|776.49|774.49|767.22|765.22|0
1746645600000|2025-05-07 19:20:00|776.69|774.69|768.79|766.79|776.89|774.89|768.01|766.01|0
1746645900000|2025-05-07 19:25:00|768.49|766.49|756.06|754.06|768.59|766.59|754.5|752.5|0
1746646200000|2025-05-07 19:30:00|756.46|754.46|754.24|752.24|760.64|758.64|752.42|750.42|0
1746646500000|2025-05-07 19:35:00|754.04|752.04|762.67|760.67|766.52|764.52|751.98|749.98|0
1746646800000|2025-05-07 19:40:00|762.47|760.47|786.43|784.43|801.93|799.93|761.12|759.12|0
1746647100000|2025-05-07 19:45:00|787.13|785.13|777.33|775.33|797.9|795.9|775.93|773.93|0
1746647400000|2025-05-07 19:50:00|777.53|775.53|778.34|776.34|782.68|780.68|763.99|761.99|0
1746647700000|2025-05-07 19:55:00|777.94|775.94|782.13|780.13|788.29|786.29|776.06|774.06|0
1746648000000|2025-05-07 20:00:00|781.24|779.24|783.89|781.89|790.6|788.6|781.04|779.04|0
1746648300000|2025-05-07 20:05:00|784.15|782.15|779.54|777.54|785.02|783.02|777.71|775.71|0
1746648600000|2025-05-07 20:10:00|779.34|777.34|783.18|781.18|784.17|782.17|778.81|776.81|0
1746648900000|2025-05-07 20:15:00|782.98|780.98|783.07|781.07|784.98|782.98|782.19|780.19|0
1746649200000|2025-05-07 20:20:00|782.87|780.87|779.56|777.56|782.87|780.87|779.15|777.15|0
1746649500000|2025-05-07 20:25:00|779.36|777.36|778.2|776.2|780.94|778.94|777.21|775.21|0
1746649800000|2025-05-07 20:30:00|778.21|776.21|777.73|775.73|778.57|776.57|776.94|774.94|0
1746650100000|2025-05-07 20:35:00|777.93|775.93|779.56|777.56|779.76|777.76|777|775|0
1746650400000|2025-05-07 20:40:00|779.76|777.76|778.55|776.55|779.76|777.76|777.99|775.99|0
1746650700000|2025-05-07 20:45:00|778.75|776.75|779.7|777.7|780.1|778.1|778.02|776.02|0
1746651000000|2025-05-07 20:50:00|779.9|777.9|779.03|777.03|780.76|778.76|778.78|776.78|0
1746651300000|2025-05-07 20:55:00|779.33|776.73|779.93|777.33|780.33|777.73|779.13|776.53|0
1746651600000|2025-05-07 21:00:00|780.18|777.58|780.85|778.25|781.4|778.8|780.18|777.58|0
1746651900000|2025-05-07 21:05:00|780.96|778.36|781.14|778.54|781.21|778.61|780.81|778.21|0
1746652200000|2025-05-07 21:10:00|781.03|778.43|780.95|778.35|781.36|778.76|780.95|778.35|0
1746652500000|2025-05-07 21:15:00|781.18|778.58|780.95|778.35|781.18|778.58|780.88|778.28|0
1746652800000|2025-05-07 21:20:00|780.81|778.21|780.62|778.02|780.99|778.39|780.14|777.54|0
1746653100000|2025-05-07 21:25:00|780.47|777.87|780.25|777.65|780.76|778.16|780.25|777.65|0
1746653400000|2025-05-07 21:30:00|780.1|777.5|779.44|776.84|780.4|777.8|779.44|776.84|0
1746653700000|2025-05-07 21:35:00|779.48|776.88|779|776.4|779.95|777.35|779|776.4|0
1746654000000|2025-05-07 21:40:00|779.07|776.47|778.67|776.07|779.8|777.2|778.67|776.07|0
1746654300000|2025-05-07 21:45:00|778.68|776.08|780.13|777.53|780.43|777.83|778.66|776.06|0
1746654600000|2025-05-07 21:50:00|780.09|777.49|780.06|777.46|780.74|778.14|780.04|777.44|0
1746654900000|2025-05-07 21:55:00|780.04|777.44|779.09|776.49|780.2|777.6|778.87|776.27|0
1746655200000|2025-05-07 22:00:00|779.08|776.48|773.69|771.09|779.08|776.48|772.8|770.2|0
1746655500000|2025-05-07 22:05:00|773.59|770.99|776.49|773.89|777.69|775.09|773.59|770.99|0
1746655800000|2025-05-07 22:10:00|776.29|773.69|777.19|774.59|778.39|775.79|775.79|773.19|0
1746656100000|2025-05-07 22:15:00|777.28|774.68|775.48|772.88|777.28|774.68|774.39|771.79|0
1746656400000|2025-05-07 22:20:00|775.88|773.28|777.78|775.18|778.18|775.58|774.08|771.48|0
1746656700000|2025-05-07 22:25:00|777.88|775.28|780.08|777.48|780.18|777.58|777.88|775.28|0
1746657000000|2025-05-07 22:30:00|780.18|777.58|780.38|777.78|781.28|778.68|780.18|777.58|0
1746657300000|2025-05-07 22:35:00|780.48|777.88|780.38|777.78|781.18|778.58|780.18|777.58|0
1746657600000|2025-05-07 22:40:00|780.58|777.98|779.97|777.37|780.98|778.38|779.77|777.17|0
1746657900000|2025-05-07 22:45:00|780.07|777.47|778.97|776.37|781.07|778.47|778.97|776.37|0
1746658200000|2025-05-07 22:50:00|779.17|776.57|779.97|777.37|780.07|777.47|778.77|776.17|0
1746658500000|2025-05-07 22:55:00|779.86|777.26|779.16|776.56|780.57|777.97|778.86|776.26|0
1746658800000|2025-05-07 23:00:00|779.36|776.76|781.16|778.56|781.26|778.66|778.96|776.36|0
1746659100000|2025-05-07 23:05:00|782.17|779.57|781.46|778.86|782.97|780.37|779.96|777.36|0
1746659400000|2025-05-07 23:10:00|781.56|778.96|781.76|779.16|782.16|779.56|781.16|778.56|0
1746659700000|2025-05-07 23:15:00|781.66|779.06|781.76|779.16|782.16|779.56|781.56|778.96|0
1746660000000|2025-05-07 23:20:00|782.05|779.45|781.55|778.95|782.16|779.56|781.15|778.55|0
1746660300000|2025-05-07 23:25:00|781.76|779.16|783.56|780.96|783.65|781.05|781.65|779.05|0
1746660600000|2025-05-07 23:30:00|783.36|780.76|782.25|779.65|784.56|781.96|782.25|779.65|0
1746660900000|2025-05-07 23:35:00|782.35|779.75|782.85|780.25|783.15|780.55|781.85|779.25|0
1746661200000|2025-05-07 23:40:00|782.75|780.15|779.54|776.94|782.75|780.15|779.34|776.74|0
1746661500000|2025-05-07 23:45:00|779.64|777.04|779.94|777.34|780.54|777.94|778.94|776.34|0
1746661800000|2025-05-07 23:50:00|779.83|777.23|780.14|777.54|780.74|778.14|779.43|776.83|0
1746662100000|2025-05-07 23:55:00|779.93|777.33|779.83|777.23|780.83|778.23|779.73|777.13|0
1746662400000|2025-05-08 00:00:00|780.13|777.53|784.44|781.84|785.04|782.44|780.13|777.53|0
1746662700000|2025-05-08 00:05:00|784.54|781.94|785.74|783.14|785.84|783.24|782.94|780.34|0
1746663000000|2025-05-08 00:10:00|785.44|782.84|782.73|780.13|785.44|782.84|782.33|779.73|0
1746663300000|2025-05-08 00:15:00|782.63|780.03|780.81|778.81|782.79|780.79|780.75|778.75|0
1746663600000|2025-05-08 00:20:00|780.92|778.92|782.91|780.91|782.91|780.91|778.79|776.79|0
1746663900000|2025-05-08 00:25:00|782.81|780.81|783.7|781.7|784.1|782.1|782.13|780.13|0
1746664200000|2025-05-08 00:30:00|783.85|781.85|783.93|781.93|784.61|782.61|782.5|780.5|0
1746664500000|2025-05-08 00:35:00|784.04|782.04|779.7|777.7|784.09|782.09|779.34|777.34|0
1746664800000|2025-05-08 00:40:00|779.67|777.67|778.09|776.09|780|778|776.92|774.92|0
1746665100000|2025-05-08 00:45:00|778.07|776.07|778.2|776.2|778.93|776.93|776.15|774.15|0
1746665400000|2025-05-08 00:50:00|778.33|776.33|778.37|776.37|779.41|777.41|777.41|775.41|0
1746665700000|2025-05-08 00:55:00|778.28|776.28|795.14|793.14|798.18|796.18|777.88|775.88|0
1746666000000|2025-05-08 01:00:00|795.17|793.17|796.12|794.12|798.37|796.37|792.02|790.02|0
1746666300000|2025-05-08 01:05:00|796.48|794.48|803.89|801.89|806.01|804.01|792.65|790.65|0
1746666600000|2025-05-08 01:10:00|804.08|802.08|803.6|801.6|806.8|804.8|801.22|799.22|0
1746666900000|2025-05-08 01:15:00|803.55|801.55|805.05|803.05|806.08|804.08|802.44|800.44|0
1746667200000|2025-05-08 01:20:00|804.59|802.59|808.48|806.48|810.65|808.65|804.59|802.59|0
1746667500000|2025-05-08 01:25:00|808.44|806.44|804.52|802.52|809.4|807.4|803.08|801.08|0
1746667800000|2025-05-08 01:30:00|804.86|802.86|804.91|802.91|805.95|803.95|802.6|800.6|0
1746668100000|2025-05-08 01:35:00|804.69|802.69|803.42|801.42|805.69|803.69|802.85|800.85|0
1746668400000|2025-05-08 01:40:00|803.39|801.39|802.51|800.51|803.73|801.73|801.08|799.08|0
1746668700000|2025-05-08 01:45:00|802.61|800.61|802.02|800.02|803.41|801.41|801.59|799.59|0
1746669000000|2025-05-08 01:50:00|802.09|800.09|800.71|798.71|803.05|801.05|800.67|798.67|0
1746669300000|2025-05-08 01:55:00|801.82|799.82|798.87|796.87|801.82|799.82|798.43|796.43|0
1746669600000|2025-05-08 02:00:00|799.31|797.31|801.24|799.24|801.63|799.63|798.97|796.97|0
1746669900000|2025-05-08 02:05:00|801.32|799.32|800.79|798.79|803.29|801.29|800.09|798.09|0
1746670200000|2025-05-08 02:10:00|800.95|798.95|801.31|799.31|801.9|799.9|800.39|798.39|0
1746670500000|2025-05-08 02:15:00|801.49|799.49|803.07|801.07|803.11|801.11|801.13|799.13|0
1746670800000|2025-05-08 02:20:00|803.18|801.18|803.95|801.95|804.73|802.73|802.17|800.17|0
1746671100000|2025-05-08 02:25:00|803.66|801.66|803.91|801.91|804.4|802.4|802.9|800.9|0
1746671400000|2025-05-08 02:30:00|803.71|801.71|805.45|803.45|806.16|804.16|803.45|801.45|0
1746671700000|2025-05-08 02:35:00|805.65|803.65|806.95|804.95|807.29|805.29|804.67|802.67|0
1746672000000|2025-05-08 02:40:00|806.75|804.75|807.14|805.14|809.38|807.38|806.58|804.58|0
1746672300000|2025-05-08 02:45:00|807.04|805.04|807.13|805.13|808.39|806.39|806.85|804.85|0
1746672600000|2025-05-08 02:50:00|807.23|805.23|806.6|804.6|807.77|805.77|805.97|803.97|0
1746672900000|2025-05-08 02:55:00|806.69|804.69|806.41|804.41|807.29|805.29|806.2|804.2|0
1746673200000|2025-05-08 03:00:00|806.61|804.61|808.55|806.55|809.01|807.01|805.91|803.91|0
1746673500000|2025-05-08 03:05:00|808.66|806.66|809.74|807.74|810.53|808.53|807.97|805.97|0
1746673800000|2025-05-08 03:10:00|809.84|807.84|810.65|808.65|812.56|810.56|809.64|807.64|0
1746674100000|2025-05-08 03:15:00|810.54|808.54|812.47|810.47|812.82|810.82|810.44|808.44|0
1746674400000|2025-05-08 03:20:00|812.46|810.46|816.86|814.86|819.24|817.24|812.46|810.46|0
1746674700000|2025-05-08 03:25:00|816.65|814.65|816.79|814.79|819.4|817.4|816.33|814.33|0
1746675000000|2025-05-08 03:30:00|816.89|814.89|817.06|815.06|820|818|815.82|813.82|0
1746675300000|2025-05-08 03:35:00|817.13|815.13|817.5|815.5|818.23|816.23|816.52|814.52|0
1746675600000|2025-05-08 03:40:00|817.39|815.39|817.42|815.42|820.32|818.32|814.42|812.42|0
1746675900000|2025-05-08 03:45:00|817.83|815.83|818.75|816.75|821.59|819.59|815.39|813.39|0
1746676200000|2025-05-08 03:50:00|818.96|816.96|819.96|817.96|821.93|819.93|818.73|816.73|0
1746676500000|2025-05-08 03:55:00|820.16|818.16|820.44|818.44|820.95|818.95|819.69|817.69|0
1746676800000|2025-05-08 04:00:00|820.24|818.24|819.72|817.72|820.78|818.78|819.61|817.61|0
1746677100000|2025-05-08 04:05:00|819.86|817.86|821.57|819.57|821.57|819.57|819.59|817.59|0
1746677400000|2025-05-08 04:10:00|821.66|819.66|821.39|819.39|822.09|820.09|821.04|819.04|0
1746677700000|2025-05-08 04:15:00|821.32|819.32|821.95|819.95|822.33|820.33|818.79|816.79|0
1746678000000|2025-05-08 04:20:00|822.05|820.05|819.75|817.75|822.35|820.35|817.16|815.16|0
1746678300000|2025-05-08 04:25:00|819.65|817.65|818.93|816.93|820.06|818.06|817.89|815.89|0
1746678600000|2025-05-08 04:30:00|818.85|816.85|819.33|817.33|820.2|818.2|818.78|816.78|0
1746678900000|2025-05-08 04:35:00|819.54|817.54|822.02|820.02|822.23|820.23|819.3|817.3|0
1746679200000|2025-05-08 04:40:00|822.33|820.33|822.5|820.5|823.41|821.41|821.82|819.82|0
1746679500000|2025-05-08 04:45:00|822.4|820.4|822.2|820.2|822.82|820.82|821.68|819.68|0
1746679800000|2025-05-08 04:50:00|822.3|820.3|821.78|819.78|823.07|821.07|821.55|819.55|0
1746680100000|2025-05-08 04:55:00|821.88|819.88|820.82|818.82|822.83|820.83|820.82|818.82|0
1746680400000|2025-05-08 05:00:00|820.71|818.71|820.81|818.81|822.67|820.67|820.4|818.4|0
1746680700000|2025-05-08 05:05:00|820.92|818.92|821.69|819.69|824.17|822.17|817.93|815.93|0
1746681000000|2025-05-08 05:10:00|821.6|819.6|820.81|818.81|822.38|820.38|817.3|815.3|0
1746681300000|2025-05-08 05:15:00|821.01|819.01|820.66|818.66|823.41|821.41|819.22|817.22|0
1746681600000|2025-05-08 05:20:00|820.56|818.56|820.5|818.5|821.29|819.29|820.01|818.01|0
1746681900000|2025-05-08 05:25:00|820.39|818.39|820.74|818.74|821.12|819.12|819.08|817.08|0
1746682200000|2025-05-08 05:30:00|821.45|819.45|817.45|815.45|821.86|819.86|817.25|815.25|0
1746682500000|2025-05-08 05:35:00|817.25|815.25|817.18|815.18|818.05|816.05|816.69|814.69|0
1746682800000|2025-05-08 05:40:00|817.39|815.39|817.47|815.47|817.99|815.99|816.73|814.73|0
1746683100000|2025-05-08 05:45:00|817.06|815.06|816.75|814.75|817.9|815.9|815.74|813.74|0
1746683400000|2025-05-08 05:50:00|816.85|814.85|815.76|813.76|816.96|814.96|815.39|813.39|0
1746683700000|2025-05-08 05:55:00|815.85|813.85|815.61|813.61|816.16|814.16|812.91|810.91|0
1746684000000|2025-05-08 06:00:00|815.3|813.3|812.45|810.45|815.73|813.73|811.9|809.9|0
1746684300000|2025-05-08 06:05:00|812.25|810.25|813.01|811.01|813.78|811.78|811.93|809.93|0
1746684600000|2025-05-08 06:10:00|812.91|810.91|812.08|810.08|813.52|811.52|811|809|0
1746684900000|2025-05-08 06:15:00|811.87|809.87|811.36|809.36|813.11|811.11|810.62|808.62|0
1746685200000|2025-05-08 06:20:00|811.26|809.26|811.39|809.39|812.85|810.85|810.2|808.2|0
1746685500000|2025-05-08 06:25:00|811.6|809.6|812.19|810.19|812.7|810.7|810.56|808.56|0
1746685800000|2025-05-08 06:30:00|812.21|810.21|809.62|807.62|812.57|810.57|809.62|807.62|0
1746686100000|2025-05-08 06:35:00|809.41|807.41|810.62|808.62|811.43|809.43|809.41|807.41|0
1746686400000|2025-05-08 06:40:00|810.73|808.73|814.54|812.54|814.84|812.84|810.3|808.3|0
1746686700000|2025-05-08 06:45:00|814.64|812.64|813.71|811.71|814.91|812.91|813.33|811.33|0
1746687000000|2025-05-08 06:50:00|813.91|811.91|814.25|812.25|815.68|813.68|813.49|811.49|0
1746687300000|2025-05-08 06:55:00|814.15|812.15|813.87|811.87|815.05|813.05|813.75|811.75|0
1746687600000|2025-05-08 07:00:00|814.17|812.17|815.31|813.31|815.42|813.42|811.74|809.74|0
1746687900000|2025-05-08 07:05:00|815.21|813.21|819.02|817.02|819.02|817.02|813.87|811.87|0
1746688200000|2025-05-08 07:10:00|818.81|816.81|818|816|819.08|817.08|817.13|815.13|0
1746688500000|2025-05-08 07:15:00|817.8|815.8|819.02|817.02|819.27|817.27|816.84|814.84|0
1746688800000|2025-05-08 07:20:00|819.22|817.22|819.62|817.62|820.49|818.49|818.08|816.08|0
1746689100000|2025-05-08 07:25:00|819.42|817.42|820.78|818.78|821.79|819.79|818.59|816.59|0
1746689400000|2025-05-08 07:30:00|820.88|818.88|818.03|816.03|821.53|819.53|817.57|815.57|0
1746689700000|2025-05-08 07:35:00|817.82|815.82|818.93|816.93|819.89|817.89|817.07|815.07|0
1746690000000|2025-05-08 07:40:00|819.13|817.13|819.51|817.51|821.17|819.17|818.73|816.73|0
1746690300000|2025-05-08 07:45:00|819.72|817.72|817.74|815.74|820.12|818.12|817.71|815.71|0
1746690600000|2025-05-08 07:50:00|817.54|815.54|817.68|815.68|818.76|816.76|816.95|814.95|0
1746690900000|2025-05-08 07:55:00|817.77|815.77|815.96|813.96|817.88|815.88|814.92|812.92|0
1746691200000|2025-05-08 08:00:00|815.65|813.65|816.19|814.19|816.57|814.57|814.59|812.59|0
1746691500000|2025-05-08 08:05:00|816.29|814.29|815.66|813.66|816.32|814.32|814.33|812.33|0
1746691800000|2025-05-08 08:10:00|815.56|813.56|818.48|816.48|818.78|816.78|814.54|812.54|0
1746692100000|2025-05-08 08:15:00|818.27|816.27|820.3|818.3|821.46|819.46|818.07|816.07|0
1746692400000|2025-05-08 08:20:00|821.22|819.22|820.74|818.74|823.8|821.8|820.7|818.7|0
1746692700000|2025-05-08 08:25:00|820.84|818.84|822.18|820.18|822.75|820.75|820.7|818.7|0
1746693000000|2025-05-08 08:30:00|822.39|820.39|823.39|821.39|823.93|821.93|822.39|820.39|0
1746693300000|2025-05-08 08:35:00|823.19|821.19|823.2|821.2|823.64|821.64|822.79|820.79|0
1746693600000|2025-05-08 08:40:00|823.1|821.1|824.76|822.76|825.47|823.47|822.58|820.58|0
1746693900000|2025-05-08 08:45:00|824.97|822.97|826.18|824.18|826.75|824.75|824.52|822.52|0
1746694200000|2025-05-08 08:50:00|826.24|824.24|827.74|825.74|828.31|826.31|825.97|823.97|0
1746694500000|2025-05-08 08:55:00|827.62|825.62|827.9|825.9|828.19|826.19|827.04|825.04|0
1746694800000|2025-05-08 09:00:00|827.79|825.79|828.09|826.09|828.73|826.73|827.59|825.59|0
1746695100000|2025-05-08 09:05:00|827.99|825.99|827.91|825.91|828.59|826.59|827.55|825.55|0
1746695400000|2025-05-08 09:10:00|827.81|825.81|827.69|825.69|828.45|826.45|827.59|825.59|0
1746695700000|2025-05-08 09:15:00|827.59|825.59|827.34|825.34|828.22|826.22|826.66|824.66|0
1746696000000|2025-05-08 09:20:00|827.3|825.3|828.77|826.77|829.33|827.33|827.14|825.14|0
1746696300000|2025-05-08 09:25:00|828.84|826.84|830.47|828.47|832.12|830.12|828.84|826.84|0
1746696600000|2025-05-08 09:30:00|830.78|828.78|830.21|828.21|830.92|828.92|829.45|827.45|0
1746696900000|2025-05-08 09:35:00|830.11|828.11|832|830|832.67|830.67|830.01|828.01|0
1746697200000|2025-05-08 09:40:00|831.89|829.89|832.87|830.87|833.3|831.3|831.56|829.56|0
1746697500000|2025-05-08 09:45:00|832.66|830.66|833.95|831.95|834.59|832.59|832.39|830.39|0
1746697800000|2025-05-08 09:50:00|833.74|831.74|834.45|832.45|835.81|833.81|833.7|831.7|0
1746698100000|2025-05-08 09:55:00|834.65|832.65|831.98|829.98|834.65|832.65|831.98|829.98|0
1746698400000|2025-05-08 10:00:00|832.39|830.39|831.06|829.06|833.01|831.01|830.55|828.55|0
1746698700000|2025-05-08 10:05:00|831.15|829.15|831.67|829.67|833.09|831.09|830.5|828.5|0
1746699000000|2025-05-08 10:10:00|831.57|829.57|832.54|830.54|833.17|831.17|827.87|825.87|0
1746699300000|2025-05-08 10:15:00|832.44|830.44|832.94|830.94|833.24|831.24|830.21|828.21|0
1746699600000|2025-05-08 10:20:00|833.05|831.05|832.35|830.35|833.05|831.05|832|830|0
1746699900000|2025-05-08 10:25:00|832.49|830.49|832.79|830.79|833.23|831.23|832.19|830.19|0
1746700200000|2025-05-08 10:30:00|832.38|830.38|831.93|829.93|833.11|831.11|831.33|829.33|0
1746700500000|2025-05-08 10:35:00|832.14|830.14|831.19|829.19|832.7|830.7|829.92|827.92|0
1746700800000|2025-05-08 10:40:00|830.97|828.97|831.07|829.07|831.48|829.48|830.23|828.23|0
1746701100000|2025-05-08 10:45:00|830.56|828.56|833.18|831.18|833.18|831.18|830.56|828.56|0
1746701400000|2025-05-08 10:50:00|833.16|831.16|833.83|831.83|834.61|832.61|832.45|830.45|0
1746701700000|2025-05-08 10:55:00|835.06|833.06|835.57|833.57|836.82|834.82|834.82|832.82|0
1746702000000|2025-05-08 11:00:00|834.95|832.95|833.65|831.65|838.62|836.62|833.29|831.29|0
1746702300000|2025-05-08 11:05:00|833.75|831.75|833.58|831.58|835.26|833.26|833.17|831.17|0
1746702600000|2025-05-08 11:10:00|833.47|831.47|831.71|829.71|833.58|831.58|831.04|829.04|0
1746702900000|2025-05-08 11:15:00|831.6|829.6|830.21|828.21|831.97|829.97|829.82|827.82|0
1746703200000|2025-05-08 11:20:00|830.09|828.09|829.97|827.97|830.87|828.87|829.59|827.59|0
1746703500000|2025-05-08 11:25:00|829.87|827.87|829.31|827.31|830.25|828.25|826|824|0
1746703800000|2025-05-08 11:30:00|829.62|827.62|829.57|827.57|829.99|827.99|825.65|823.65|0
1746704100000|2025-05-08 11:35:00|829.31|827.31|827.04|825.04|830.93|828.93|826.57|824.57|0
1746704400000|2025-05-08 11:40:00|826.94|824.94|821.53|819.53|827.64|825.64|821.12|819.12|0
1746704700000|2025-05-08 11:45:00|821.74|819.74|823.3|821.3|824.61|822.61|821.33|819.33|0
1746705000000|2025-05-08 11:50:00|823.5|821.5|823.28|821.28|823.79|821.79|822.2|820.2|0
1746705300000|2025-05-08 11:55:00|823.19|821.19|822.01|820.01|825.15|823.15|821.7|819.7|0
1746705600000|2025-05-08 12:00:00|822.11|820.11|827.14|825.14|827.66|825.66|822.01|820.01|0
1746705900000|2025-05-08 12:05:00|827.34|825.34|826.71|824.71|827.82|825.82|826.41|824.41|0
1746706200000|2025-05-08 12:10:00|826.91|824.91|824.66|822.66|827.45|825.45|824.14|822.14|0
1746706500000|2025-05-08 12:15:00|824.45|822.45|824.56|822.56|826.06|824.06|823.34|821.34|0
1746706800000|2025-05-08 12:20:00|824.77|822.77|825.7|823.7|826.7|824.7|824.53|822.53|0
1746707100000|2025-05-08 12:25:00|825.49|823.49|823.44|821.44|826.28|824.28|820.84|818.84|0
1746707400000|2025-05-08 12:30:00|823.64|821.64|826.04|824.04|828.46|826.46|823.24|821.24|0
1746707700000|2025-05-08 12:35:00|826.25|824.25|809.53|807.53|827.44|825.44|809.13|807.13|0
1746708000000|2025-05-08 12:40:00|810.38|808.38|813.84|811.84|814.54|812.54|808.26|806.26|0
1746708300000|2025-05-08 12:45:00|813.43|811.43|821.7|819.7|821.7|819.7|812.42|810.42|0
1746708600000|2025-05-08 12:50:00|821.63|819.63|819.95|817.95|822.53|820.53|817.85|815.85|0
1746708900000|2025-05-08 12:55:00|819.83|817.83|817.96|815.96|820.51|818.51|817.37|815.37|0
1746709200000|2025-05-08 13:00:00|817.85|815.85|817.54|815.54|819.42|817.42|815.19|813.19|0
1746709500000|2025-05-08 13:05:00|817.35|815.35|817.07|815.07|819.85|817.85|814.34|812.34|0
1746709800000|2025-05-08 13:10:00|817.28|815.28|814.67|812.67|817.59|815.59|813.63|811.63|0
1746710100000|2025-05-08 13:15:00|814.87|812.87|816.51|814.51|816.84|814.84|814.24|812.24|0
1746710400000|2025-05-08 13:20:00|816.71|814.71|816.68|814.08|818.88|816.88|816.18|814.08|0
1746710700000|2025-05-08 13:25:00|817.19|814.59|814.74|812.14|817.29|814.69|813.42|810.82|0
1746711000000|2025-05-08 13:30:00|812.21|810.21|809.69|807.69|819.92|817.92|806.88|804.88|0
1746711300000|2025-05-08 13:35:00|809.66|807.66|806.05|804.05|813|811|803.77|801.77|0
1746711600000|2025-05-08 13:40:00|805.49|803.49|809.85|807.85|812.75|810.75|804.33|802.33|0
1746711900000|2025-05-08 13:45:00|809.27|807.27|800.15|798.15|810.46|808.46|800.15|798.15|0
1746712200000|2025-05-08 13:50:00|800.55|798.55|803.53|801.53|805.21|803.21|798.52|796.52|0
1746712500000|2025-05-08 13:55:00|803.26|801.26|804.26|802.26|808.83|806.83|802.28|800.28|0
1746712800000|2025-05-08 14:00:00|804.59|802.59|807.03|805.03|809.67|807.67|803.58|801.58|0
1746713100000|2025-05-08 14:05:00|806.95|804.95|798.93|796.93|807.34|805.34|795.78|793.78|0
1746713400000|2025-05-08 14:10:00|799.13|797.13|793.15|791.15|799.4|797.4|789.18|787.18|0
1746713700000|2025-05-08 14:15:00|796.55|794.55|797.5|795.5|800.13|798.13|792.36|790.36|0
1746714000000|2025-05-08 14:20:00|799.33|797.33|801.25|799.25|805.88|803.88|798.22|796.22|0
1746714300000|2025-05-08 14:25:00|801.46|799.46|802.48|800.48|807.72|805.72|800.65|798.65|0
1746714600000|2025-05-08 14:30:00|802.68|800.68|808.08|806.08|812.68|810.68|802.68|800.68|0
1746714900000|2025-05-08 14:35:00|808.02|806.02|800.37|798.37|812.97|810.97|800.37|798.37|0
1746715200000|2025-05-08 14:40:00|800.17|798.17|801.77|799.77|803.44|801.44|796.31|794.31|0
1746715500000|2025-05-08 14:45:00|798.88|796.88|797.43|795.43|802.84|800.84|795.63|793.63|0
1746715800000|2025-05-08 14:50:00|796.85|794.85|792.78|790.78|807.54|805.54|788.05|786.05|0
1746716100000|2025-05-08 14:55:00|792.58|790.58|791.73|789.73|796.29|794.29|784.56|782.56|0
1746716400000|2025-05-08 15:00:00|791.03|789.03|788.59|786.59|797.14|795.14|787.52|785.52|0
1746716700000|2025-05-08 15:05:00|788.39|786.39|795.97|793.97|800.39|798.39|785.55|783.55|0
1746717000000|2025-05-08 15:10:00|796.17|794.17|804.28|802.28|805.8|803.8|796.17|794.17|0
1746717300000|2025-05-08 15:15:00|805.29|803.29|806.95|804.95|808.09|806.09|801.7|799.7|0
1746717600000|2025-05-08 15:20:00|807.16|805.16|818.65|816.65|819.15|817.15|806.41|804.41|0
1746717900000|2025-05-08 15:25:00|819.06|817.06|819.9|817.9|826.56|824.56|817.14|815.14|0
1746718200000|2025-05-08 15:30:00|821.03|819.03|823.02|821.02|823.76|821.76|814.16|812.16|0
1746718500000|2025-05-08 15:35:00|824.65|822.65|828.77|826.77|828.77|826.77|820.39|818.39|0
1746718800000|2025-05-08 15:40:00|829.38|827.38|842.94|840.94|845.67|843.67|826.66|824.66|0
1746719100000|2025-05-08 15:45:00|843.97|841.97|845.14|843.14|848.34|846.34|841.85|839.85|0
1746719400000|2025-05-08 15:50:00|844.82|842.82|841.61|839.61|846.83|844.83|836.69|834.69|0
1746719700000|2025-05-08 15:55:00|841.81|839.81|837.33|835.33|843.22|841.22|835.54|833.54|0
1746720000000|2025-05-08 16:00:00|837.64|835.64|841.74|839.74|845.2|843.2|837.64|835.64|0
1746720300000|2025-05-08 16:05:00|841.59|839.59|845.11|843.11|846.27|844.27|840.98|838.98|0
1746720600000|2025-05-08 16:10:00|845.13|843.13|845.03|843.03|845.86|843.86|840.32|838.32|0
1746720900000|2025-05-08 16:15:00|845.44|843.44|849.12|847.12|850.87|848.87|845.21|843.21|0
1746721200000|2025-05-08 16:20:00|846.56|844.56|845.21|843.21|850.74|848.74|842.97|840.97|0
1746721500000|2025-05-08 16:25:00|845.01|843.01|841.98|839.98|847.09|845.09|839.09|837.09|0
1746721800000|2025-05-08 16:30:00|841.89|839.89|843.54|841.54|845.47|843.47|841.09|839.09|0
1746722100000|2025-05-08 16:35:00|843.13|841.13|846.77|844.77|847.67|845.67|842.68|840.68|0
1746722400000|2025-05-08 16:40:00|846.98|844.98|849.75|847.75|850.66|848.66|845|843|0
1746722700000|2025-05-08 16:45:00|849.55|847.55|851.54|849.54|852.82|850.82|847.66|845.66|0
1746723000000|2025-05-08 16:50:00|851.74|849.74|855.83|853.83|856.45|854.45|850.34|848.34|0
1746723300000|2025-05-08 16:55:00|855.63|853.63|853.24|851.24|856.64|854.64|852.23|850.23|0
1746723600000|2025-05-08 17:00:00|853.45|851.45|848.84|846.84|854.09|852.09|845.7|843.7|0
1746723900000|2025-05-08 17:05:00|848.63|846.63|847.68|845.68|851.09|849.09|845.66|843.66|0
1746724200000|2025-05-08 17:10:00|848.3|846.3|847.19|845.19|848.52|846.52|844.63|842.63|0
1746724500000|2025-05-08 17:15:00|846.98|844.98|845.47|843.47|847.09|845.09|844.76|842.76|0
1746724800000|2025-05-08 17:20:00|845.66|843.66|848.82|846.82|849.03|847.03|842.78|840.78|0
1746725100000|2025-05-08 17:25:00|848.41|846.41|845.57|843.57|848.41|846.41|844.55|842.55|0
1746725400000|2025-05-08 17:30:00|845.37|843.37|841.22|839.22|846.9|844.9|840.73|838.73|0
1746725700000|2025-05-08 17:35:00|841.01|839.01|842.06|840.06|844.21|842.21|836.19|834.19|0
1746726000000|2025-05-08 17:40:00|841.85|839.85|841.51|839.51|842.47|840.47|839.57|837.57|0
1746726300000|2025-05-08 17:45:00|841.71|839.71|840.26|838.26|841.92|839.92|836.71|834.71|0
1746726600000|2025-05-08 17:50:00|840.06|838.06|841.41|839.41|842.17|840.17|838.31|836.31|0
1746726900000|2025-05-08 17:55:00|840.79|838.79|833.27|831.27|841.21|839.21|829.5|827.5|0
1746727200000|2025-05-08 18:00:00|833.06|831.06|833.13|831.13|835.33|833.33|829.67|827.67|0
1746727500000|2025-05-08 18:05:00|833.33|831.33|832.77|830.77|837.64|835.64|832.29|830.29|0
1746727800000|2025-05-08 18:10:00|832.57|830.57|837.33|835.33|840.09|838.09|832.57|830.57|0
1746728100000|2025-05-08 18:15:00|837.13|835.13|839.42|837.42|840.93|838.93|836.49|834.49|0
1746728400000|2025-05-08 18:20:00|839.22|837.22|835.16|833.16|840.3|838.3|834.26|832.26|0
1746728700000|2025-05-08 18:25:00|835.37|833.37|835.87|833.87|838.34|836.34|832.48|830.48|0
1746729000000|2025-05-08 18:30:00|835.67|833.67|841.67|839.67|842.16|840.16|835.14|833.14|0
1746729300000|2025-05-08 18:35:00|841.58|839.58|841.08|839.08|843.2|841.2|840.42|838.42|0
1746729600000|2025-05-08 18:40:00|841.28|839.28|843.18|841.18|845.33|843.33|840.48|838.48|0
1746729900000|2025-05-08 18:45:00|842.76|840.76|840.71|838.71|843.46|841.46|840.29|838.29|0
1746730200000|2025-05-08 18:50:00|840.5|838.5|839.41|837.41|841.72|839.72|835.44|833.44|0
1746730500000|2025-05-08 18:55:00|839.3|837.3|837.29|835.29|840.68|838.68|836.78|834.78|0
1746730800000|2025-05-08 19:00:00|837.08|835.08|836.52|834.52|838.17|836.17|832.53|830.53|0
1746731100000|2025-05-08 19:05:00|836.73|834.73|832.18|830.18|837.2|835.2|831.77|829.77|0
1746731400000|2025-05-08 19:10:00|832.38|830.38|832.76|830.76|834.66|832.66|829.53|827.53|0
1746731700000|2025-05-08 19:15:00|832.55|830.55|836.39|834.39|836.8|834.8|831.84|829.84|0
1746732000000|2025-05-08 19:20:00|836.8|834.8|841.14|839.14|843.83|841.83|835.81|833.81|0
1746732300000|2025-05-08 19:25:00|841.35|839.35|842.71|840.71|844.77|842.77|838.29|836.29|0
1746732600000|2025-05-08 19:30:00|843.33|841.33|840.38|838.38|843.45|841.45|836.6|834.6|0
1746732900000|2025-05-08 19:35:00|840.17|838.17|833.37|831.37|840.17|838.17|830.25|828.25|0
1746733200000|2025-05-08 19:40:00|833.58|831.58|830.52|828.52|833.64|831.64|827.88|825.88|0
1746733500000|2025-05-08 19:45:00|830.72|828.72|826.7|824.7|830.84|828.84|820.17|818.17|0
1746733800000|2025-05-08 19:50:00|824.44|822.44|813.04|811.04|824.75|822.75|811.03|809.03|0
1746734100000|2025-05-08 19:55:00|812.84|810.84|810.22|808.22|813.24|811.24|805.54|803.54|0
1746734400000|2025-05-08 20:00:00|809.41|807.41|812.86|810.86|816.49|814.49|809.41|807.41|0
1746734700000|2025-05-08 20:05:00|812.94|810.94|812.38|810.38|813.89|811.89|811.33|809.33|0
1746735000000|2025-05-08 20:10:00|812.64|810.64|807.98|805.98|812.64|810.64|807.98|805.98|0
1746735300000|2025-05-08 20:15:00|804.99|802.99|808.57|806.57|808.87|806.87|804.58|802.58|0
1746735600000|2025-05-08 20:20:00|808.53|806.53|807.04|805.04|809.07|807.07|806.13|804.13|0
1746735900000|2025-05-08 20:25:00|806.84|804.84|807.4|805.4|807.89|805.89|806.47|804.47|0
1746736200000|2025-05-08 20:30:00|807.12|805.12|808.78|806.78|809.31|807.31|807.12|805.12|0
1746736500000|2025-05-08 20:35:00|808.37|806.37|808.35|806.35|808.57|806.57|807.14|805.14|0
1746736800000|2025-05-08 20:40:00|808.27|806.27|808.67|806.67|809.71|807.71|808.07|806.07|0
1746737100000|2025-05-08 20:45:00|808.88|806.88|809.72|807.72|809.89|807.89|808.67|806.67|0
1746737400000|2025-05-08 20:50:00|809.31|807.31|809.75|807.75|810.26|808.26|808.98|806.98|0
1746737700000|2025-05-08 20:55:00|810.05|807.45|807.19|804.59|810.66|808.06|805.76|803.16|0
1746738000000|2025-05-08 21:00:00|807.39|804.79|808.94|806.34|809.05|806.45|807.39|804.79|0
1746738300000|2025-05-08 21:05:00|808.98|806.38|809.09|806.49|809.17|806.57|808.98|806.38|0
1746738600000|2025-05-08 21:10:00|808.98|806.38|808.88|806.28|809.2|806.6|808.53|805.93|0
1746738900000|2025-05-08 21:15:00|808.69|806.09|808.88|806.28|809.43|806.83|808.69|806.09|0
1746739200000|2025-05-08 21:20:00|808.87|806.27|809.45|806.85|809.53|806.93|808.87|806.27|0
1746739500000|2025-05-08 21:25:00|809.6|807|809.99|807.39|810.18|807.58|809.47|806.87|0
1746739800000|2025-05-08 21:30:00|809.95|807.35|811.13|808.53|811.13|808.53|809.95|807.35|0
1746740100000|2025-05-08 21:35:00|811.09|808.49|810.68|808.08|811.09|808.49|810.64|808.04|0
1746740400000|2025-05-08 21:40:00|811.05|808.45|810.19|807.59|811.31|808.71|810.19|807.59|0
1746740700000|2025-05-08 21:45:00|810.24|807.64|811.07|808.47|811.21|808.61|810.08|807.48|0
1746741000000|2025-05-08 21:50:00|811.03|808.43|810.93|808.33|811.21|808.61|810.73|808.13|0
1746741300000|2025-05-08 21:55:00|810.97|808.37|811.11|808.51|811.13|808.53|810.44|807.84|0
1746741600000|2025-05-08 22:00:00|810.33|807.73|806.24|803.64|811.55|808.95|806.13|803.53|0
1746741900000|2025-05-08 22:05:00|806.13|803.53|806.85|804.25|807.76|805.16|805.83|803.23|0
1746742200000|2025-05-08 22:10:00|807.26|804.66|807.66|805.06|808.07|805.47|805.62|803.02|0
1746742500000|2025-05-08 22:15:00|807.87|805.27|807.66|805.06|809.5|806.9|807.66|805.06|0
1746742800000|2025-05-08 22:20:00|807.86|805.26|807.45|804.85|807.86|805.26|806.84|804.24|0
1746743100000|2025-05-08 22:25:00|807.66|805.06|808.06|805.46|808.68|806.08|807.04|804.44|0
1746743400000|2025-05-08 22:30:00|807.45|804.85|805.2|802.6|807.45|804.85|804.59|801.99|0
1746743700000|2025-05-08 22:35:00|805.41|802.81|806.43|803.83|806.52|803.92|805|802.4|0
1746744000000|2025-05-08 22:40:00|806.32|803.72|808.46|805.86|808.46|805.86|805.81|803.21|0
1746744300000|2025-05-08 22:45:00|808.15|805.55|808.05|805.45|808.36|805.76|806.83|804.23|0
1746744600000|2025-05-08 22:50:00|807.95|805.35|807.85|805.25|808.05|805.45|807.44|804.84|0
1746744900000|2025-05-08 22:55:00|807.64|805.04|807.84|805.24|807.94|805.34|807.23|804.63|0
1746745200000|2025-05-08 23:00:00|807.74|805.14|806.41|803.81|808.66|806.06|805.6|803|0
1746745500000|2025-05-08 23:05:00|806.31|803.71|807.84|805.24|808.35|805.75|806.21|803.61|0
1746745800000|2025-05-08 23:10:00|808.04|805.44|808.86|806.26|809.47|806.87|807.53|804.93|0
1746746100000|2025-05-08 23:15:00|808.65|806.05|808.04|805.44|809.06|806.46|807.63|805.03|0
1746746400000|2025-05-08 23:20:00|807.93|805.33|806.09|803.49|808.04|805.44|805.79|803.19|0
1746746700000|2025-05-08 23:25:00|805.99|803.39|804.77|802.17|806.2|803.6|803.55|800.95|0
1746747000000|2025-05-08 23:30:00|804.97|802.37|802.01|799.41|805.58|802.98|802.01|799.41|0
1746747300000|2025-05-08 23:35:00|802.32|799.72|801.91|799.31|803.14|800.54|800.79|798.19|0
1746747600000|2025-05-08 23:40:00|802.01|799.41|801.7|799.1|802.52|799.92|801.1|798.5|0
1746747900000|2025-05-08 23:45:00|801.8|799.2|801.7|799.1|803.13|800.53|801.09|798.49|0
1746748200000|2025-05-08 23:50:00|801.8|799.2|803.13|800.53|803.43|800.83|800.89|798.29|0
1746748500000|2025-05-08 23:55:00|803.33|800.73|802.81|800.21|803.53|800.93|800.27|797.67|0
1746748800000|2025-05-09 00:00:00|802.61|800.01|801.49|798.89|802.61|800.01|798.74|796.14|0
1746749100000|2025-05-09 00:05:00|801.29|798.69|800.06|797.46|801.9|799.3|799.66|797.06|0
1746749400000|2025-05-09 00:10:00|799.86|797.26|798.23|795.63|800.47|797.87|798.03|795.43|0
1746749700000|2025-05-09 00:15:00|798.03|795.43|797.37|795.37|798.43|796.13|796.29|794.29|0
1746750000000|2025-05-09 00:20:00|797.48|795.48|798.34|796.34|798.9|796.9|794.57|792.57|0
1746750300000|2025-05-09 00:25:00|798.13|796.13|794.44|792.44|798.36|796.36|793.37|791.37|0
1746750600000|2025-05-09 00:30:00|794.39|792.39|795.65|793.65|797.9|795.9|794.39|792.39|0
1746750900000|2025-05-09 00:35:00|795.55|793.55|794.54|792.54|796.02|794.02|791.27|789.27|0
1746751200000|2025-05-09 00:40:00|794.78|792.78|796.91|794.91|797.08|795.08|794.78|792.78|0
1746751500000|2025-05-09 00:45:00|796.71|794.71|797.71|795.71|798.68|796.68|795.84|793.84|0
1746751800000|2025-05-09 00:50:00|797.6|795.6|798.18|796.18|798.91|796.91|797.6|795.6|0
1746752100000|2025-05-09 00:55:00|798.36|796.36|798.86|796.86|799.74|797.74|798.18|796.18|0
1746752400000|2025-05-09 01:00:00|799.07|797.07|799.4|797.4|800.18|798.18|798.44|796.44|0
1746752700000|2025-05-09 01:05:00|799.29|797.29|799.89|797.89|800.75|798.75|798.69|796.69|0
1746753000000|2025-05-09 01:10:00|799.77|797.77|801.37|799.37|801.74|799.74|799.33|797.33|0
1746753300000|2025-05-09 01:15:00|801.26|799.26|803.06|801.06|804.59|802.59|801|799|0
1746753600000|2025-05-09 01:20:00|803.47|801.47|803.32|801.32|803.92|801.92|802.8|800.8|0
1746753900000|2025-05-09 01:25:00|803.31|801.31|805.45|803.45|805.45|803.45|803.31|801.31|0
1746754200000|2025-05-09 01:30:00|804.94|802.94|805.19|803.19|805.76|803.76|804.77|802.77|0
1746754500000|2025-05-09 01:35:00|804.78|802.78|803.85|801.85|806.13|804.13|803.02|801.02|0
1746754800000|2025-05-09 01:40:00|804.25|802.25|805.41|803.41|807.05|805.05|803.97|801.97|0
1746755100000|2025-05-09 01:45:00|805.2|803.2|804.99|802.99|805.77|803.77|804.7|802.7|0
1746755400000|2025-05-09 01:50:00|805.2|803.2|805.22|803.22|805.98|803.98|804.82|802.82|0
1746755700000|2025-05-09 01:55:00|805.12|803.12|807.28|805.28|809.72|807.72|804.95|802.95|0
1746756000000|2025-05-09 02:00:00|807.49|805.49|806.04|804.04|808.16|806.16|805.87|803.87|0
1746756300000|2025-05-09 02:05:00|806.14|804.14|806.09|804.09|806.58|804.58|805.61|803.61|0
1746756600000|2025-05-09 02:10:00|806.3|804.3|807.85|805.85|807.88|805.88|806.19|804.19|0
1746756900000|2025-05-09 02:15:00|807.95|805.95|811.01|809.01|811.79|809.79|807.56|805.56|0
1746757200000|2025-05-09 02:20:00|810.9|808.9|810.75|808.75|811.27|809.27|810.14|808.14|0
1746757500000|2025-05-09 02:25:00|810.95|808.95|811.91|809.91|812.5|810.5|810.63|808.63|0
1746757800000|2025-05-09 02:30:00|812.01|810.01|812.82|810.82|813.67|811.67|811.76|809.76|0
1746758100000|2025-05-09 02:35:00|812.92|810.92|814.53|812.53|814.54|812.54|812.66|810.66|0
1746758400000|2025-05-09 02:40:00|814.51|812.51|814.98|812.98|815.37|813.37|813.98|811.98|0
1746758700000|2025-05-09 02:45:00|815.32|813.32|814.64|812.64|815.32|813.32|814.3|812.3|0
1746759000000|2025-05-09 02:50:00|814.74|812.74|811.03|809.03|814.74|812.74|809.26|807.26|0
1746759300000|2025-05-09 02:55:00|810.83|808.83|806.69|804.69|811.03|809.03|805.1|803.1|0
1746759600000|2025-05-09 03:00:00|806.28|804.28|804.99|802.99|807.25|805.25|800.21|798.21|0
1746759900000|2025-05-09 03:05:00|805.09|803.09|809.18|807.18|809.18|807.18|804.67|802.67|0
1746760200000|2025-05-09 03:10:00|809.59|807.59|809.94|807.94|811.1|809.1|808.31|806.31|0
1746760500000|2025-05-09 03:15:00|810.17|808.17|809.3|807.3|813.38|811.38|809|807|0
1746760800000|2025-05-09 03:20:00|809.21|807.21|809.22|807.22|809.53|807.53|808.44|806.44|0
1746761100000|2025-05-09 03:25:00|809.21|807.21|807.19|805.19|809.7|807.7|806.42|804.42|0
1746761400000|2025-05-09 03:30:00|807.3|805.3|807.84|805.84|807.84|805.84|806.19|804.19|0
1746761700000|2025-05-09 03:35:00|807.63|805.63|808.67|806.67|809.42|807.42|807.43|805.43|0
1746762000000|2025-05-09 03:40:00|808.78|806.78|808.78|806.78|809.32|807.32|807.82|805.82|0
1746762300000|2025-05-09 03:45:00|808.88|806.88|812.44|810.44|813.66|811.66|808.42|806.42|0
1746762600000|2025-05-09 03:50:00|812.65|810.65|811.38|809.38|812.65|810.65|808.83|806.83|0
1746762900000|2025-05-09 03:55:00|811.49|809.49|810.83|808.83|812.1|810.1|810.83|808.83|0
1746763200000|2025-05-09 04:00:00|810.94|808.94|810.95|808.95|811.76|809.76|810.2|808.2|0
1746763500000|2025-05-09 04:05:00|810.93|808.93|811.11|809.11|814.08|812.08|810.45|808.45|0
1746763800000|2025-05-09 04:10:00|811.01|809.01|810.83|808.83|811.51|809.51|810.49|808.49|0
1746764100000|2025-05-09 04:15:00|810.93|808.93|809.91|807.91|814.99|812.99|809.78|807.78|0
1746764400000|2025-05-09 04:20:00|809.78|807.78|809.85|807.85|811.08|809.08|809.1|807.1|0
1746764700000|2025-05-09 04:25:00|810.05|808.05|809.95|807.95|812.65|810.65|809.37|807.37|0
1746765000000|2025-05-09 04:30:00|810.18|808.18|811.02|809.02|813.95|811.95|809.64|807.64|0
1746765300000|2025-05-09 04:35:00|810.92|808.92|811.22|809.22|813.99|811.99|810.36|808.36|0
1746765600000|2025-05-09 04:40:00|811.13|809.13|811.36|809.36|811.55|809.55|810.17|808.17|0
1746765900000|2025-05-09 04:45:00|811.26|809.26|812.29|810.29|813.31|811.31|811.26|809.26|0
1746766200000|2025-05-09 04:50:00|812.49|810.49|813.41|811.41|813.43|811.43|811.74|809.74|0
1746766500000|2025-05-09 04:55:00|813.31|811.31|810.96|808.96|813.37|811.37|810.66|808.66|0
1746766800000|2025-05-09 05:00:00|810.45|808.45|809.71|807.71|812.93|810.93|809.71|807.71|0
1746767100000|2025-05-09 05:05:00|809.51|807.51|809.63|807.63|810.86|808.86|809.51|807.51|0
1746767400000|2025-05-09 05:10:00|809.84|807.84|809.62|807.62|810.57|808.57|808.97|806.97|0
1746767700000|2025-05-09 05:15:00|809.72|807.72|809.85|807.85|811.57|809.57|808.96|806.96|0
1746768000000|2025-05-09 05:20:00|809.95|807.95|807.98|805.98|810.31|808.31|806.9|804.9|0
1746768300000|2025-05-09 05:25:00|808.09|806.09|806.71|804.71|808.15|806.15|806.5|804.5|0
1746768600000|2025-05-09 05:30:00|806.89|804.89|810.71|808.71|811.76|809.76|805.97|803.97|0
1746768900000|2025-05-09 05:35:00|810.6|808.6|808.35|806.35|811.16|809.16|807.75|805.75|0
1746769200000|2025-05-09 05:40:00|808.25|806.25|808.27|806.27|808.49|806.49|807.37|805.37|0
1746769500000|2025-05-09 05:45:00|808.28|806.28|809.26|807.26|809.26|807.26|807.74|805.74|0
1746769800000|2025-05-09 05:50:00|809.16|807.16|809.04|807.04|809.99|807.99|807.73|805.73|0
1746770100000|2025-05-09 05:55:00|809.14|807.14|811.97|809.97|813.39|811.39|809.14|807.14|0
1746770400000|2025-05-09 06:00:00|812.27|810.27|813.01|811.01|813.95|811.95|811.24|809.24|0
1746770700000|2025-05-09 06:05:00|812.62|810.62|812.48|810.48|813.23|811.23|811.92|809.92|0
1746771000000|2025-05-09 06:10:00|812.59|810.59|812.04|810.04|812.78|810.78|811.47|809.47|0
1746771300000|2025-05-09 06:15:00|811.93|809.93|812.37|810.37|813.19|811.19|811|809|0
1746771600000|2025-05-09 06:20:00|812.78|810.78|811.37|809.37|813.02|811.02|811.27|809.27|0
1746771900000|2025-05-09 06:25:00|811.27|809.27|810.15|808.15|811.87|809.87|809.47|807.47|0
1746772200000|2025-05-09 06:30:00|810.46|808.46|808.65|806.65|812.03|810.03|808.18|806.18|0
1746772500000|2025-05-09 06:35:00|808.54|806.54|808.33|806.33|809.37|807.37|806.31|804.31|0
1746772800000|2025-05-09 06:40:00|808.22|806.22|809.83|807.83|809.98|807.98|808.01|806.01|0
1746773100000|2025-05-09 06:45:00|809.93|807.93|811.08|809.08|811.9|809.9|809.32|807.32|0
1746773400000|2025-05-09 06:50:00|811.06|809.06|811.19|809.19|812.12|810.12|810.76|808.76|0
1746773700000|2025-05-09 06:55:00|811.29|809.29|810.97|808.97|812.54|810.54|809.98|807.98|0
1746774000000|2025-05-09 07:00:00|810.66|808.66|808.39|806.39|811.23|809.23|808.29|806.29|0
1746774300000|2025-05-09 07:05:00|808.49|806.49|810.94|808.94|811.78|809.78|807.66|805.66|0
1746774600000|2025-05-09 07:10:00|811.03|809.03|807.21|805.21|812.01|810.01|807.21|805.21|0
1746774900000|2025-05-09 07:15:00|807.11|805.11|808.43|806.43|808.98|806.98|806.54|804.54|0
1746775200000|2025-05-09 07:20:00|808.53|806.53|807.3|805.3|809.04|807.04|806.26|804.26|0
1746775500000|2025-05-09 07:25:00|807.6|805.6|810.46|808.46|810.46|808.46|806.77|804.77|0
1746775800000|2025-05-09 07:30:00|811.07|809.07|812.45|810.45|813.17|811.17|809.85|807.85|0
1746776100000|2025-05-09 07:35:00|812.55|810.55|812.66|810.66|814.49|812.49|812.15|810.15|0
1746776400000|2025-05-09 07:40:00|812.77|810.77|815.59|813.59|815.67|813.67|812.77|810.77|0
1746776700000|2025-05-09 07:45:00|815.69|813.69|815.72|813.72|816.66|814.66|814.83|812.83|0
1746777000000|2025-05-09 07:50:00|815.62|813.62|813.14|811.14|816.37|814.37|812.64|810.64|0
1746777300000|2025-05-09 07:55:00|813.04|811.04|811.36|809.36|813.73|811.73|811.16|809.16|0
1746777600000|2025-05-09 08:00:00|811.57|809.57|810.16|808.16|812.17|810.17|807.39|805.39|0
1746777900000|2025-05-09 08:05:00|810.26|808.26|809.49|807.49|811.31|809.31|808.4|806.4|0
1746778200000|2025-05-09 08:10:00|809.33|807.33|807.24|805.24|809.64|807.64|806.91|804.91|0
1746778500000|2025-05-09 08:15:00|807.14|805.14|806.68|804.68|807.67|805.67|804.72|802.72|0
1746778800000|2025-05-09 08:20:00|806.79|804.79|807.51|805.51|807.61|805.61|805.31|803.31|0
1746779100000|2025-05-09 08:25:00|807.61|805.61|810.22|808.22|811.38|809.38|806.78|804.78|0
1746779400000|2025-05-09 08:30:00|810.13|808.13|809.73|807.73|810.4|808.4|809.08|807.08|0
1746779700000|2025-05-09 08:35:00|809.84|807.84|808.4|806.4|810.66|808.66|806.46|804.46|0
1746780000000|2025-05-09 08:40:00|808.5|806.5|807.85|805.85|808.78|806.78|806.9|804.9|0
1746780300000|2025-05-09 08:45:00|807.7|805.7|805.44|803.44|807.95|805.95|805.13|803.13|0
1746780600000|2025-05-09 08:50:00|805.65|803.65|806.74|804.74|809.11|807.11|805.31|803.31|0
1746780900000|2025-05-09 08:55:00|806.83|804.83|807.69|805.69|808.17|806.17|806.15|804.15|0
1746781200000|2025-05-09 09:00:00|807.38|805.38|808.94|806.94|809.15|807.15|807.28|805.28|0
1746781500000|2025-05-09 09:05:00|809.05|807.05|810.19|808.19|810.19|808.19|808.64|806.64|0
1746781800000|2025-05-09 09:10:00|810.4|808.4|809.83|807.83|810.6|808.6|809.29|807.29|0
1746782100000|2025-05-09 09:15:00|809.84|807.84|808.93|806.93|810.16|808.16|808.03|806.03|0
1746782400000|2025-05-09 09:20:00|809.23|807.23|809.54|807.54|810.32|808.32|809|807|0
1746782700000|2025-05-09 09:25:00|809.43|807.43|809.42|807.42|809.68|807.68|808.72|806.72|0
1746783000000|2025-05-09 09:30:00|809.32|807.32|808.45|806.45|809.59|807.59|807.77|805.77|0
1746783300000|2025-05-09 09:35:00|808.54|806.54|809.89|807.89|812.14|810.14|808.16|806.16|0
1746783600000|2025-05-09 09:40:00|810|808|811.27|809.27|811.63|809.63|809.85|807.85|0
1746783900000|2025-05-09 09:45:00|811.36|809.36|811.86|809.86|811.95|809.95|810.87|808.87|0
1746784200000|2025-05-09 09:50:00|812.17|810.17|811.42|809.42|812.27|810.27|810.94|808.94|0
1746784500000|2025-05-09 09:55:00|811.62|809.62|812.15|810.15|813.35|811.35|811.42|809.42|0
1746784800000|2025-05-09 10:00:00|812.35|810.35|814.62|812.62|815.05|813.05|811.97|809.97|0
1746785100000|2025-05-09 10:05:00|814.82|812.82|814.81|812.81|815.35|813.35|814.35|812.35|0
1746785400000|2025-05-09 10:10:00|814.92|812.92|816.73|814.73|816.73|814.73|814.77|812.77|0
1746785700000|2025-05-09 10:15:00|816.68|814.68|817.02|815.02|817.56|815.56|816.04|814.04|0
1746786000000|2025-05-09 10:20:00|816.92|814.92|816.44|814.44|817.76|815.76|812.55|810.55|0
1746786300000|2025-05-09 10:25:00|816.35|814.35|817.56|815.56|817.83|815.83|812.93|810.93|0
1746786600000|2025-05-09 10:30:00|817.66|815.66|819.42|817.42|822.28|820.28|817.57|815.57|0
1746786900000|2025-05-09 10:35:00|819.68|817.68|818.86|816.86|820.21|818.21|818.77|816.77|0
1746787200000|2025-05-09 10:40:00|818.97|816.97|819.13|817.13|820.51|818.51|818.86|816.86|0
1746787500000|2025-05-09 10:45:00|818.51|816.51|818.86|816.86|819.48|817.48|818.28|816.28|0
1746787800000|2025-05-09 10:50:00|818.97|816.97|818.87|816.87|819.29|817.29|818.25|816.25|0
1746788100000|2025-05-09 10:55:00|818.66|816.66|818.35|816.35|819.32|817.32|817.42|815.42|0
1746788400000|2025-05-09 11:00:00|818.65|816.65|817.88|815.88|818.67|816.67|817.14|815.14|0
1746788700000|2025-05-09 11:05:00|818.09|816.09|819.81|817.81|820.46|818.46|817.34|815.34|0
1746789000000|2025-05-09 11:10:00|819.91|817.91|821.96|819.96|822.17|820.17|819.52|817.52|0
1746789300000|2025-05-09 11:15:00|822.17|820.17|821.78|819.78|822.44|820.44|821.06|819.06|0
1746789600000|2025-05-09 11:20:00|821.67|819.67|821.36|819.36|821.78|819.78|820.48|818.48|0
1746789900000|2025-05-09 11:25:00|821.15|819.15|813.61|810.81|826.76|824.76|801.45|799.45|0
1746790200000|2025-05-09 11:30:00|813.41|810.61|810.31|808.31|816.68|814.68|809.27|807.27|0
1746790500000|2025-05-09 11:35:00|810.41|808.41|808.21|806.21|812.46|810.46|804.26|802.26|0
1746790800000|2025-05-09 11:40:00|808.31|806.31|815.01|813.01|815.65|813.65|807.31|805.31|0
1746791100000|2025-05-09 11:45:00|815.11|813.11|815.71|813.71|821.43|819.43|815.11|813.11|0
1746791400000|2025-05-09 11:50:00|815.51|813.51|815.68|813.68|818.23|816.23|814.95|812.95|0
1746791700000|2025-05-09 11:55:00|815.57|813.57|815.73|813.73|817.46|815.46|815.27|813.27|0
1746792000000|2025-05-09 12:00:00|816.45|814.45|818.25|816.25|818.8|816.8|813.72|811.72|0
1746792300000|2025-05-09 12:05:00|817.95|815.95|818.76|816.76|821.33|819.33|817.02|815.02|0
1746792600000|2025-05-09 12:10:00|818.86|816.86|816.15|814.15|819.11|817.11|815.1|813.1|0
1746792900000|2025-05-09 12:15:00|815.54|813.54|816.81|814.81|817.31|815.31|814.2|812.2|0
1746793200000|2025-05-09 12:20:00|816.61|814.61|817.16|815.16|817.58|815.58|814.73|812.73|0
1746793500000|2025-05-09 12:25:00|817.06|815.06|814.84|812.84|817.88|815.88|814.14|812.14|0
1746793800000|2025-05-09 12:30:00|814.75|812.75|818.85|816.85|819.14|817.14|812.32|810.32|0
1746794100000|2025-05-09 12:35:00|818.95|816.95|822.19|820.19|822.39|820.39|817.97|815.97|0
1746794400000|2025-05-09 12:40:00|822.39|820.39|822.7|820.7|827.16|825.16|818.72|816.72|0
1746794700000|2025-05-09 12:45:00|822.91|820.91|822.89|820.89|824.66|822.66|822.08|820.08|0
1746795000000|2025-05-09 12:50:00|823|821|821.34|819.34|823.14|821.14|820.67|818.67|0
1746795300000|2025-05-09 12:55:00|821.23|819.23|820.95|818.95|821.42|819.42|820.21|818.21|0
1746795600000|2025-05-09 13:00:00|821.37|819.37|828.1|826.1|828.34|826.34|821.13|819.13|0
1746795900000|2025-05-09 13:05:00|827.9|825.9|825.61|823.61|828.25|826.25|825.4|823.4|0
1746796200000|2025-05-09 13:10:00|825.81|823.81|824.93|822.93|826.4|824.4|824.84|822.84|0
1746796500000|2025-05-09 13:15:00|824.84|822.84|823.29|821.29|825.35|823.35|822.77|820.77|0
1746796800000|2025-05-09 13:20:00|823.18|821.18|823.41|820.81|823.9|821.9|822.45|820.45|0
1746797100000|2025-05-09 13:25:00|823|820.4|818.68|816.08|823|820.4|818.48|815.88|0
1746797400000|2025-05-09 13:30:00|822.28|820.28|825.17|823.17|825.2|823.2|819.82|817.82|0
1746797700000|2025-05-09 13:35:00|824.96|822.96|819.11|817.11|826.35|824.35|819.11|817.11|0
1746798000000|2025-05-09 13:40:00|819.62|817.62|815.14|813.14|823.95|821.95|815.12|813.12|0
1746798300000|2025-05-09 13:45:00|815.76|813.76|817.24|815.24|819.46|817.46|812.23|810.23|0
1746798600000|2025-05-09 13:50:00|817.43|815.43|816.52|814.52|821.09|819.09|809.2|807.2|0
1746798900000|2025-05-09 13:55:00|816.32|814.32|822.11|820.11|822.11|820.11|816.01|814.01|0
1746799200000|2025-05-09 14:00:00|820.87|818.87|821.55|819.55|824.53|822.53|817.27|815.27|0
1746799500000|2025-05-09 14:05:00|821.48|819.48|822.63|820.63|824.46|822.46|817.9|815.9|0
1746799800000|2025-05-09 14:10:00|822.3|820.3|818.67|816.67|822.82|820.82|816.51|814.51|0
1746800100000|2025-05-09 14:15:00|818.88|816.88|810.9|808.9|820.49|818.49|810.49|808.49|0
1746800400000|2025-05-09 14:20:00|810.49|808.49|806.29|804.29|813.09|811.09|804.86|802.86|0
1746800700000|2025-05-09 14:25:00|806.49|804.49|800.86|798.86|808.59|806.59|792.49|790.49|0
1746801000000|2025-05-09 14:30:00|799.84|797.84|797.73|795.73|805.1|803.1|796.67|794.67|0
1746801300000|2025-05-09 14:35:00|798.13|796.13|792|790|798.23|796.23|787|785|0
1746801600000|2025-05-09 14:40:00|791.8|789.8|797.53|795.53|800.93|798.93|788.89|786.89|0
1746801900000|2025-05-09 14:45:00|797.94|795.94|798.8|796.8|799.9|797.9|790.87|788.87|0
1746802200000|2025-05-09 14:50:00|799.01|797.01|797.66|795.66|803.43|801.43|794.16|792.16|0
1746802500000|2025-05-09 14:55:00|797.86|795.86|801.01|799.01|803.7|801.7|795.98|793.98|0
1746802800000|2025-05-09 15:00:00|800.6|798.6|805.61|803.61|807.85|805.85|797.86|795.86|0
1746803100000|2025-05-09 15:05:00|805.81|803.81|806.21|804.21|807.05|805.05|804.62|802.62|0
1746803400000|2025-05-09 15:10:00|806.01|804.01|803.02|801.02|806.14|804.14|796.59|794.59|0
1746803700000|2025-05-09 15:15:00|802.81|800.81|803.53|801.53|806.37|804.37|799.94|797.94|0
1746804000000|2025-05-09 15:20:00|803.33|801.33|799.76|797.76|804.18|802.18|797.45|795.45|0
1746804300000|2025-05-09 15:25:00|799.56|797.56|801.38|799.38|802.67|800.67|796.22|794.22|0
1746804600000|2025-05-09 15:30:00|800.77|798.77|800.34|798.34|802.29|800.29|796.04|794.04|0
1746804900000|2025-05-09 15:35:00|800.54|798.54|802.33|800.33|806.39|804.39|798.9|796.9|0
1746805200000|2025-05-09 15:40:00|802.23|800.23|802.7|800.7|803.37|801.37|798.34|796.34|0
1746805500000|2025-05-09 15:45:00|802.49|800.49|803.32|801.32|805.66|803.66|800.65|798.65|0
1746805800000|2025-05-09 15:50:00|803.52|801.52|803.71|801.71|809.08|807.08|802.05|800.05|0
1746806100000|2025-05-09 15:55:00|803.51|801.51|809.06|807.06|809.27|807.27|803.3|801.3|0
1746806400000|2025-05-09 16:00:00|808.86|806.86|798.2|796.2|809.68|807.68|796.02|794.02|0
1746806700000|2025-05-09 16:05:00|798|796|797.56|795.56|801.87|799.87|794.38|792.38|0
1746807000000|2025-05-09 16:10:00|797.66|795.66|798.98|796.98|799.31|797.31|791.54|789.54|0
1746807300000|2025-05-09 16:15:00|799.18|797.18|797.7|795.7|800.2|798.2|793.8|791.8|0
1746807600000|2025-05-09 16:20:00|797.09|795.09|798.95|796.95|802.53|800.53|797.09|795.09|0
1746807900000|2025-05-09 16:25:00|798.65|796.65|794.87|792.87|799.23|797.23|793.94|791.94|0
1746808200000|2025-05-09 16:30:00|794.83|792.83|794.39|792.39|797.7|795.7|792.83|790.83|0
1746808500000|2025-05-09 16:35:00|794.18|792.18|794.03|792.03|800.32|798.32|794.03|792.03|0
1746808800000|2025-05-09 16:40:00|797.8|795.8|791.87|789.87|800.8|798.8|791.87|789.87|0
1746809100000|2025-05-09 16:45:00|794.53|792.53|789.23|787.23|794.62|792.62|788.61|786.61|0
1746809400000|2025-05-09 16:50:00|789.02|787.02|795.07|793.07|795.27|793.27|787.58|785.58|0
1746809700000|2025-05-09 16:55:00|795.33|793.33|791.5|789.5|796.89|794.89|790.35|788.35|0
1746810000000|2025-05-09 17:00:00|791.4|789.4|792.21|790.21|795.78|793.78|787.95|785.95|0
1746810300000|2025-05-09 17:05:00|792.38|790.38|794.7|792.7|794.7|792.7|788.71|786.71|0
1746810600000|2025-05-09 17:10:00|794.91|792.91|792.07|790.07|797.51|795.51|789.91|787.91|0
1746810900000|2025-05-09 17:15:00|791.87|789.87|793.36|791.36|798|796|791.87|789.87|0
1746811200000|2025-05-09 17:20:00|797.06|795.06|796.26|794.26|799.68|797.68|788.11|786.11|0
1746811500000|2025-05-09 17:25:00|796.47|794.47|796.26|794.26|799.91|797.91|795.55|793.55|0
1746811800000|2025-05-09 17:30:00|796.15|794.15|793.37|791.37|796.71|794.71|793.37|791.37|0
1746812100000|2025-05-09 17:35:00|793.78|791.78|801.87|799.87|802.07|800.07|793.53|791.53|0
1746812400000|2025-05-09 17:40:00|801.66|799.66|800.46|798.46|804.98|802.98|797.73|795.73|0
1746812700000|2025-05-09 17:45:00|800.25|798.25|804.1|802.1|805.05|803.05|798.8|796.8|0
1746813000000|2025-05-09 17:50:00|804.31|802.31|803.69|801.69|806.69|804.69|797.92|795.92|0
1746813300000|2025-05-09 17:55:00|803.48|801.48|804.3|802.3|807.36|805.36|803.05|801.05|0
1746813600000|2025-05-09 18:00:00|804.09|802.09|802.77|800.77|807.09|805.09|802.77|800.77|0
1746813900000|2025-05-09 18:05:00|803.17|801.17|801.79|799.79|805.74|803.74|800.74|798.74|0
1746814200000|2025-05-09 18:10:00|801.59|799.59|802.58|800.58|804.33|802.33|799.82|797.82|0
1746814500000|2025-05-09 18:15:00|802.37|800.37|799.86|797.86|805.46|803.46|795.56|793.56|0
1746814800000|2025-05-09 18:20:00|799.55|797.55|800.87|798.87|801.31|799.31|796.87|794.87|0
1746815100000|2025-05-09 18:25:00|800.67|798.67|799.17|797.17|801.87|799.87|797.93|795.93|0
1746815400000|2025-05-09 18:30:00|799.38|797.38|802.12|800.12|802.85|800.85|797.13|795.13|0
1746815700000|2025-05-09 18:35:00|801.92|799.92|800.72|798.72|802.33|800.33|799|797|0
1746816000000|2025-05-09 18:40:00|801.13|799.13|801.17|799.17|803.53|801.53|798.25|796.25|0
1746816300000|2025-05-09 18:45:00|800.97|798.97|803.12|801.12|803.95|801.95|800.1|798.1|0
1746816600000|2025-05-09 18:50:00|803.33|801.33|802.9|800.9|805.31|803.31|798.81|796.81|0
1746816900000|2025-05-09 18:55:00|803.11|801.11|802.87|800.87|804.16|802.16|799.67|797.67|0
1746817200000|2025-05-09 19:00:00|803.07|801.07|805.78|803.78|809.4|807.4|802.46|800.46|0
1746817500000|2025-05-09 19:05:00|805.99|803.99|809.84|807.84|812.46|810.46|805.21|803.21|0
1746817800000|2025-05-09 19:10:00|810.05|808.05|808.18|806.18|811.96|809.96|806.18|804.18|0
1746818100000|2025-05-09 19:15:00|808.28|806.28|808.79|806.79|808.88|806.88|805.68|803.68|0
1746818400000|2025-05-09 19:20:00|809|807|805.79|803.79|809.41|807.41|802.92|800.92|0
1746818700000|2025-05-09 19:25:00|805.24|803.24|804.38|802.38|809.75|807.75|801.96|799.96|0
1746819000000|2025-05-09 19:30:00|805.15|803.15|803.58|801.58|805.56|803.56|797.65|795.65|0
1746819300000|2025-05-09 19:35:00|803.46|801.46|801.85|799.85|805.23|803.23|797.39|795.39|0
1746819600000|2025-05-09 19:40:00|801.64|799.64|802.46|800.46|803.73|801.73|800.9|798.9|0
1746819900000|2025-05-09 19:45:00|802.65|800.65|799.83|797.83|803|801|796.68|794.68|0
1746820200000|2025-05-09 19:50:00|798.55|796.55|803.46|801.46|804.28|802.28|798.55|796.55|0
1746820500000|2025-05-09 19:55:00|803.19|801.19|797.4|795.4|803.19|801.19|796.41|794.41|0
1746820800000|2025-05-09 20:00:00|798.01|796.01|799.11|797.11|801.32|799.32|794.44|792.44|0
1746821100000|2025-05-09 20:05:00|799.13|797.13|799.15|797.15|801.45|799.45|797.99|795.99|0
1746821400000|2025-05-09 20:10:00|799.07|797.07|799.08|797.08|800.25|798.25|797.64|795.64|0
1747009500000|2025-05-12 00:25:00|858.72|856.72|857.42|855.42|858.83|856.83|856.54|854.54|0
1747009800000|2025-05-12 00:30:00|857.52|855.52|861|859|861.85|859.85|857.42|855.42|0
1747010100000|2025-05-12 00:35:00|860.79|858.79|862.12|860.12|862.7|860.7|859.75|857.75|0
1747010400000|2025-05-12 00:40:00|861.91|859.91|862.42|860.42|863.58|861.58|861.32|859.32|0
1747010700000|2025-05-12 00:45:00|862.53|860.53|861.74|859.74|862.86|860.86|859.14|857.14|0
1747011000000|2025-05-12 00:50:00|861.84|859.84|859.97|857.97|863.13|861.13|859.58|857.58|0
1747011300000|2025-05-12 00:55:00|859.75|857.75|859.28|857.28|861.09|859.09|858.26|856.26|0
1747011600000|2025-05-12 01:00:00|859.18|857.18|862.34|860.34|863.17|861.17|858.29|856.29|0
1747011900000|2025-05-12 01:05:00|862.55|860.55|867|865|867.82|865.82|860.73|858.73|0
1747012200000|2025-05-12 01:10:00|866.9|864.9|865.86|863.86|867.28|865.28|865.61|863.61|0
1747012500000|2025-05-12 01:15:00|865.97|863.97|864.95|862.95|866.61|864.61|864.75|862.75|0
1747012800000|2025-05-12 01:20:00|865.16|863.16|865.03|863.03|865.98|863.98|864.09|862.09|0
1747013100000|2025-05-12 01:25:00|865.13|863.13|866.89|864.89|867.35|865.35|864.57|862.57|0
1747013400000|2025-05-12 01:30:00|866.68|864.68|865.04|863.04|866.78|864.78|865.04|863.04|0
1747013700000|2025-05-12 01:35:00|865.25|863.25|862.73|860.73|865.77|863.77|860.92|858.92|0
1747014000000|2025-05-12 01:40:00|862.41|860.41|862.39|860.39|862.71|860.71|861.51|859.51|0
1747014300000|2025-05-12 01:45:00|863.02|861.02|862.16|860.16|863.35|861.35|861.4|859.4|0
1747014600000|2025-05-12 01:50:00|862.27|860.27|862.14|860.14|862.67|860.67|861.41|859.41|0
1747014900000|2025-05-12 01:55:00|862.24|860.24|862.51|860.51|863|861|861.44|859.44|0
1747015200000|2025-05-12 02:00:00|862.3|860.3|861.83|859.83|862.96|860.96|861.18|859.18|0
1747015500000|2025-05-12 02:05:00|862.04|860.04|862.84|860.84|863.37|861.37|860.16|858.16|0
1747015800000|2025-05-12 02:10:00|862.94|860.94|860.55|858.55|863.04|861.04|859.94|857.94|0
1747016100000|2025-05-12 02:15:00|860.66|858.66|861.16|859.16|861.53|859.53|860.2|858.2|0
1747016400000|2025-05-12 02:20:00|861.26|859.26|861.29|859.29|861.59|859.59|860.64|858.64|0
1747016700000|2025-05-12 02:25:00|861.08|859.08|861.68|859.68|861.98|859.98|860.63|858.63|0
1747017000000|2025-05-12 02:30:00|861.78|859.78|860.67|858.67|862.38|860.38|860.43|858.43|0
1747017300000|2025-05-12 02:35:00|860.58|858.58|860.35|858.35|860.86|858.86|860.03|858.03|0
1747017600000|2025-05-12 02:40:00|860.46|858.46|861.26|859.26|861.51|859.51|860.05|858.05|0
1747017900000|2025-05-12 02:45:00|861.37|859.37|862.68|860.68|863.38|861.38|861.28|859.28|0
1747018200000|2025-05-12 02:50:00|862.89|860.89|860.68|858.68|863.74|861.74|859.72|857.72|0
1747018500000|2025-05-12 02:55:00|860.58|858.58|863.41|861.41|864.33|862.33|860.58|858.58|0
1747018800000|2025-05-12 03:00:00|863.2|861.2|862.58|860.58|863.72|861.72|862.58|860.58|0
1747019100000|2025-05-12 03:05:00|859.36|857.36|863.34|861.34|864.28|862.28|859.36|857.36|0
1747019400000|2025-05-12 03:10:00|863.24|861.24|863.78|861.78|864.37|862.37|862.15|860.15|0
1747019700000|2025-05-12 03:15:00|863.99|861.99|862.79|860.79|864.17|862.17|860.35|858.35|0
1747020000000|2025-05-12 03:20:00|862.58|860.58|864.46|862.46|864.73|862.73|859.49|857.49|0
1747020300000|2025-05-12 03:25:00|864.25|862.25|863.08|861.08|865.26|863.26|862.87|860.87|0
1747020600000|2025-05-12 03:30:00|863.29|861.29|863.42|861.42|863.84|861.84|862.9|860.9|0
1747020900000|2025-05-12 03:35:00|863.21|861.21|864|862|864.33|862.33|862.37|860.37|0
1747021200000|2025-05-12 03:40:00|864.1|862.1|866.11|864.11|866.19|864.19|864|862|0
1747021500000|2025-05-12 03:45:00|865.9|863.9|865.63|863.63|866.01|864.01|864.87|862.87|0
1747021800000|2025-05-12 03:50:00|865.53|863.53|867.16|865.16|867.45|865.45|863.87|861.87|0
1747022100000|2025-05-12 03:55:00|867.27|865.27|866.53|864.53|867.62|865.62|866.43|864.43|0
1747022400000|2025-05-12 04:00:00|866.43|864.43|866.66|864.66|866.9|864.9|865.55|863.55|0
1747022700000|2025-05-12 04:05:00|866.87|864.87|866.22|864.22|867.37|865.37|865.77|863.77|0
1747023000000|2025-05-12 04:10:00|866.43|864.43|866.32|864.32|866.5|864.5|865.53|863.53|0
1747023300000|2025-05-12 04:15:00|866.28|864.28|866.92|864.92|867.16|865.16|866.28|864.28|0
1747023600000|2025-05-12 04:20:00|866.98|864.98|867.07|865.07|867.22|865.22|866.76|864.76|0
1747023900000|2025-05-12 04:25:00|867.17|865.17|867.29|865.29|867.29|865.29|866.37|864.37|0
1747024200000|2025-05-12 04:30:00|867.24|865.24|867.7|865.7|868.93|866.93|866.98|864.98|0
1747024500000|2025-05-12 04:35:00|867.91|865.91|867.64|865.64|868.58|866.58|865.06|863.06|0
1747024800000|2025-05-12 04:40:00|867.74|865.74|867.33|865.33|868.18|866.18|864.54|862.54|0
1747025100000|2025-05-12 04:45:00|867.41|865.41|867.83|865.83|867.94|865.94|867.31|865.31|0
1747025400000|2025-05-12 04:50:00|867.93|865.93|866.62|864.62|868.2|866.2|866.44|864.44|0
1747025700000|2025-05-12 04:55:00|866.73|864.73|866.83|864.83|867.92|865.92|866.62|864.62|0
1747026000000|2025-05-12 05:00:00|867.25|865.25|867.85|865.85|868.08|866.08|866.83|864.83|0
1747026300000|2025-05-12 05:05:00|867.8|865.8|867.35|865.35|868.72|866.72|866.95|864.95|0
1747026600000|2025-05-12 05:10:00|867.38|865.38|867.26|865.26|867.7|865.7|865.73|863.73|0
1747026900000|2025-05-12 05:15:00|867.17|865.17|867.58|865.58|867.82|865.82|864.05|862.05|0
1747027200000|2025-05-12 05:20:00|867.37|865.37|866.66|864.66|867.77|865.77|866.22|864.22|0
1747027500000|2025-05-12 05:25:00|866.56|864.56|867.1|865.1|868.31|866.31|866.16|864.16|0
1747027800000|2025-05-12 05:30:00|867.31|865.31|866.72|864.72|867.42|865.42|863.2|861.2|0
1747028100000|2025-05-12 05:35:00|866.7|864.7|867.37|865.37|867.6|865.6|862.81|860.81|0
1747028400000|2025-05-12 05:40:00|867.69|865.69|869.29|867.29|870.03|868.03|867.69|865.69|0
1747028700000|2025-05-12 05:45:00|869.39|867.39|870.16|868.16|870.33|868.33|867.68|865.68|0
1747029000000|2025-05-12 05:50:00|870.37|868.37|869.92|867.92|871.83|869.83|869.57|867.57|0
1747029300000|2025-05-12 05:55:00|869.71|867.71|869.41|867.41|870.09|868.09|866.17|864.17|0
1747029600000|2025-05-12 06:00:00|869.62|867.62|868.45|866.45|869.76|867.76|868.13|866.13|0
1747029900000|2025-05-12 06:05:00|868.76|866.76|868.73|866.73|869.99|867.99|868.17|866.17|0
1747030200000|2025-05-12 06:10:00|868.63|866.63|868.9|866.9|869.33|867.33|867.89|865.89|0
1747030500000|2025-05-12 06:15:00|868.79|866.79|867.75|865.75|868.94|866.94|865.75|863.75|0
1747030800000|2025-05-12 06:20:00|867.9|865.9|869.82|867.82|870.04|868.04|863.54|861.54|0
1747031100000|2025-05-12 06:25:00|869.93|867.93|871.97|869.97|872.08|870.08|868.8|866.8|0
1747031400000|2025-05-12 06:30:00|872.07|870.07|870.38|868.38|872.18|870.18|869.48|867.48|0
1747031700000|2025-05-12 06:35:00|870.59|868.59|872.24|870.24|872.53|870.53|870.25|868.25|0
1747032000000|2025-05-12 06:40:00|872.45|870.45|873.91|871.91|873.91|871.91|871.88|869.88|0
1747032300000|2025-05-12 06:45:00|873.81|871.81|874.3|872.3|875.4|873.4|873.58|871.58|0
1747032600000|2025-05-12 06:50:00|874.51|872.51|872.75|870.75|874.74|872.74|872.48|870.48|0
1747032900000|2025-05-12 06:55:00|872.54|870.54|872.47|870.47|873.09|871.09|871.85|869.85|0
1747033200000|2025-05-12 07:00:00|872.16|870.16|915.53|913.53|930.42|928.42|872.16|870.16|0
1747033500000|2025-05-12 07:05:00|916.17|914.17|932.99|930.99|938.3|936.3|914.08|912.08|0
1747033800000|2025-05-12 07:10:00|932.1|930.1|932.65|930.65|933.92|931.92|924.27|922.27|0
1747034100000|2025-05-12 07:15:00|933.92|931.92|928.37|926.37|933.92|931.92|923.89|921.89|0
1747034400000|2025-05-12 07:20:00|927.83|925.83|939.9|937.9|939.9|937.9|927.5|925.5|0
1747034700000|2025-05-12 07:25:00|939.85|937.85|940.85|938.85|943.81|941.81|935.8|933.8|0
1747035000000|2025-05-12 07:30:00|940.05|938.05|934.63|932.63|944.72|942.72|934.05|932.05|0
1747035300000|2025-05-12 07:35:00|936.56|934.56|932.93|930.93|936.56|934.56|930.85|928.85|0
1747035600000|2025-05-12 07:40:00|932.14|930.14|924.15|922.15|932.67|930.67|924.14|922.14|0
1747035900000|2025-05-12 07:45:00|925.55|923.55|922.24|920.24|927.33|925.33|919.86|917.86|0
1747036200000|2025-05-12 07:50:00|922.03|920.03|915.06|913.06|922.63|920.63|914.81|912.81|0
1747036500000|2025-05-12 07:55:00|914.63|912.63|917.63|915.63|919.04|917.04|910.96|908.96|0
1747036800000|2025-05-12 08:00:00|916.87|914.87|916.75|914.75|922.4|920.4|915.28|913.28|0
1747037100000|2025-05-12 08:05:00|916.85|914.85|918.85|916.85|919.59|917.59|913.9|911.9|0
1747037400000|2025-05-12 08:10:00|919.07|917.07|918.64|916.64|922.16|920.16|916.22|914.22|0
1747037700000|2025-05-12 08:15:00|918.97|916.97|921.33|919.33|923.84|921.84|917.27|915.27|0
1747038000000|2025-05-12 08:20:00|921.55|919.55|916.57|914.57|921.67|919.67|914.91|912.91|0
1747038300000|2025-05-12 08:25:00|916.78|914.78|920.85|918.85|920.85|918.85|913.82|911.82|0
1747038600000|2025-05-12 08:30:00|920.75|918.75|920.91|918.91|922.16|920.16|917.74|915.74|0
1747038900000|2025-05-12 08:35:00|920.7|918.7|921.83|919.83|923.26|921.26|920.27|918.27|0
1747039200000|2025-05-12 08:40:00|922.14|920.14|925.56|923.56|926.58|924.58|921.84|919.84|0
1747039500000|2025-05-12 08:45:00|925.67|923.67|930.08|928.08|930.29|928.29|924.92|922.92|0
1747039800000|2025-05-12 08:50:00|930.18|928.18|929.14|927.14|932.22|930.22|929.14|927.14|0
1747040100000|2025-05-12 08:55:00|929.02|927.02|926.61|924.61|929.64|927.64|926.19|924.19|0
1747040400000|2025-05-12 09:00:00|927.04|925.04|929.36|927.36|929.36|927.36|925.65|923.65|0
1747040700000|2025-05-12 09:05:00|929.15|927.15|928.9|926.9|930.66|928.66|928.9|926.9|0
1747041000000|2025-05-12 09:10:00|928.58|926.58|931.27|929.27|932.85|930.85|928.47|926.47|0
1747041300000|2025-05-12 09:15:00|931.16|929.16|928.77|926.77|931.27|929.27|928.5|926.5|0
1747041600000|2025-05-12 09:20:00|928.89|926.89|928.25|926.25|929.81|927.81|925.46|923.46|0
1747041900000|2025-05-12 09:25:00|928.03|926.03|931.59|929.59|932.29|930.29|927.07|925.07|0
1747042200000|2025-05-12 09:30:00|931.81|929.81|932.93|930.93|933.62|931.62|930.71|928.71|0
1747042500000|2025-05-12 09:35:00|932.72|930.72|932.24|930.24|933.45|931.45|931.99|929.99|0
1747042800000|2025-05-12 09:40:00|932.34|930.34|932.33|930.33|932.88|930.88|931.94|929.94|0
1747043100000|2025-05-12 09:45:00|932.43|930.43|932.79|930.79|933.03|931.03|930.95|928.95|0
1747043400000|2025-05-12 09:50:00|933|931|933.1|931.1|934.72|932.72|932|930|0
1747043700000|2025-05-12 09:55:00|932.99|930.99|933.31|931.31|933.39|931.39|931.56|929.56|0
1747044000000|2025-05-12 10:00:00|933.1|931.1|930.37|928.37|935.07|933.07|929.74|927.74|0
1747044300000|2025-05-12 10:05:00|930.69|928.69|933.08|931.08|936.76|934.76|930.69|928.69|0
1747044600000|2025-05-12 10:10:00|932.98|930.98|934.99|932.99|936.05|934.05|932.08|930.08|0
1747044900000|2025-05-12 10:15:00|934.89|932.89|934.61|932.61|936.43|934.43|934.09|932.09|0
1747045200000|2025-05-12 10:20:00|934.94|932.94|936.97|934.97|936.97|934.97|934.02|932.02|0
1747045500000|2025-05-12 10:25:00|936.87|934.87|941.48|939.48|942.09|940.09|936.61|934.61|0
1747045800000|2025-05-12 10:30:00|941.7|939.7|949.92|947.92|950.52|948.52|941.31|939.31|0
1747046100000|2025-05-12 10:35:00|950.02|948.02|945.33|943.33|950.13|948.13|945.12|943.12|0
1747046400000|2025-05-12 10:40:00|945.12|943.12|941.82|939.82|946.63|944.63|941.71|939.71|0
1747046700000|2025-05-12 10:45:00|941.61|939.61|942.6|940.6|943.85|941.85|939.36|937.36|0
1747047000000|2025-05-12 10:50:00|942.7|940.7|944.85|942.85|945.46|943.46|942.34|940.34|0
1747047300000|2025-05-12 10:55:00|944.96|942.96|950.7|948.7|953.61|951.61|944.92|942.92|0
1747047600000|2025-05-12 11:00:00|950.48|948.48|951.25|949.25|953.97|951.97|945.39|943.39|0
1747047900000|2025-05-12 11:05:00|950.92|948.92|953.4|951.4|957.54|955.54|950.49|948.49|0
1747048200000|2025-05-12 11:10:00|953.72|951.72|945.86|943.86|954.95|952.95|945.75|943.75|0
1747048500000|2025-05-12 11:15:00|945.64|943.64|948.07|946.07|948.47|946.47|944.94|942.94|0
1747048800000|2025-05-12 11:20:00|947.74|945.74|947.29|945.29|947.85|945.85|944.55|942.55|0
1747049100000|2025-05-12 11:25:00|947.18|945.18|947.87|945.87|951.59|949.59|946.75|944.75|0
1747049400000|2025-05-12 11:30:00|948.09|946.09|943.77|941.77|948.09|946.09|943.55|941.55|0
1747049700000|2025-05-12 11:35:00|943.44|941.44|948.64|946.64|948.86|946.86|943.12|941.12|0
1747050000000|2025-05-12 11:40:00|948.86|946.86|942.05|940.05|948.86|946.86|941.58|939.58|0
1747050300000|2025-05-12 11:45:00|942.27|940.27|941.46|939.46|944.68|942.68|940.14|938.14|0
1747050600000|2025-05-12 11:50:00|941.68|939.68|936.76|934.76|943.04|941.04|933.67|931.67|0
1747050900000|2025-05-12 11:55:00|936.66|934.66|940.68|938.68|941.51|939.51|936.3|934.3|0
1747051200000|2025-05-12 12:00:00|940.78|938.78|943.9|941.9|944.96|942.96|940.68|938.68|0
1747051500000|2025-05-12 12:05:00|944.01|942.01|940.92|938.92|944.78|942.78|940.06|938.06|0
1747051800000|2025-05-12 12:10:00|941.03|939.03|943.76|941.76|944.41|942.41|939.84|937.84|0
1747052100000|2025-05-12 12:15:00|943.65|941.65|946.99|944.99|947.96|945.96|942.48|940.48|0
1747052400000|2025-05-12 12:20:00|946.77|944.77|951.93|949.93|953.18|951.18|945.94|943.94|0
1747052700000|2025-05-12 12:25:00|952.26|950.26|954.61|952.61|954.61|952.61|951.49|949.49|0
1747053000000|2025-05-12 12:30:00|954.73|952.73|950.54|948.54|954.73|952.73|949.61|947.61|0
1747053300000|2025-05-12 12:35:00|950.76|948.76|945.13|943.13|950.97|948.97|945.13|943.13|0
1747053600000|2025-05-12 12:40:00|944.91|942.91|944.82|942.82|945.58|943.58|941.8|939.8|0
1747053900000|2025-05-12 12:45:00|944.6|942.6|944.37|942.37|944.6|942.6|941.49|939.49|0
1747054200000|2025-05-12 12:50:00|944.15|942.15|946.7|944.7|946.7|944.7|943.83|941.83|0
1747054500000|2025-05-12 12:55:00|946.27|944.27|943.97|941.97|947.29|945.29|942.98|940.98|0
1747054800000|2025-05-12 13:00:00|944.62|942.62|943.36|941.36|947.75|945.75|942.93|940.93|0
1747055100000|2025-05-12 13:05:00|943.91|941.91|937.33|935.33|944.42|942.42|936.77|934.77|0
1747055400000|2025-05-12 13:10:00|937.54|935.54|942.72|940.72|943.39|941.39|937.33|935.33|0
1747055700000|2025-05-12 13:15:00|943.04|941.04|943.35|941.35|945.31|943.31|941.87|939.87|0
1747056000000|2025-05-12 13:20:00|943.14|941.14|945.54|942.94|946.23|944.15|942.49|940.49|0
1747056300000|2025-05-12 13:25:00|944.02|941.42|944.24|941.64|948.23|945.63|943.81|941.21|0
1747056600000|2025-05-12 13:30:00|944.06|942.06|923.32|921.32|944.06|942.06|923.32|921.32|0
1747056900000|2025-05-12 13:35:00|925.34|923.34|921.14|919.14|927.61|925.61|919.29|917.29|0
1747057200000|2025-05-12 13:40:00|920.71|918.71|916.13|914.13|924.35|922.35|914.63|912.63|0
1747057500000|2025-05-12 13:45:00|916.35|914.35|919.61|917.61|923.21|921.21|913.55|911.55|0
1747057800000|2025-05-12 13:50:00|920.04|918.04|925.81|923.81|929.57|927.57|918.38|916.38|0
1747058100000|2025-05-12 13:55:00|925.16|923.16|916.61|914.61|926.43|924.43|914.04|912.04|0
1747058400000|2025-05-12 14:00:00|917.68|915.68|922.6|920.6|922.7|920.7|914.27|912.27|0
1747058700000|2025-05-12 14:05:00|922.16|920.16|919.35|917.35|923.65|921.65|915.6|913.6|0
1747059000000|2025-05-12 14:10:00|918.92|916.92|927.8|925.8|928.72|926.72|916.7|914.7|0
1747059300000|2025-05-12 14:15:00|928.02|926.02|925.61|923.61|932.66|930.66|925.61|923.61|0
1747059600000|2025-05-12 14:20:00|926.04|924.04|921.36|919.36|928.52|926.52|920.18|918.18|0
1747059900000|2025-05-12 14:25:00|921.58|919.58|913.22|911.22|923.09|921.09|908.37|906.37|0
1747060200000|2025-05-12 14:30:00|912.58|910.58|908.51|906.51|912.58|910.58|900.41|898.41|0
1747060500000|2025-05-12 14:35:00|908.3|906.3|912.48|910.48|912.75|910.75|905.34|903.34|0
1747060800000|2025-05-12 14:40:00|912.05|910.05|920.94|918.94|920.94|918.94|911.16|909.16|0
1747061100000|2025-05-12 14:45:00|920.72|918.72|922.76|920.76|924.16|922.16|917.03|915.03|0
1747061400000|2025-05-12 14:50:00|922.55|920.55|927.08|925.08|927.86|925.86|921.35|919.35|0
1747061700000|2025-05-12 14:55:00|927.73|925.73|918.94|916.94|928.16|926.16|917.74|915.74|0
1747062000000|2025-05-12 15:00:00|919.16|917.16|923.84|921.84|924.16|922.16|915.82|913.82|0
1747062300000|2025-05-12 15:05:00|924.06|922.06|918.67|916.67|926.73|924.73|917.24|915.24|0
1747062600000|2025-05-12 15:10:00|918.99|916.99|921.28|919.28|925.69|923.69|916.61|914.61|0
1747062900000|2025-05-12 15:15:00|921.49|919.49|922.1|920.1|923.72|921.72|917.09|915.09|0
1747063200000|2025-05-12 15:20:00|921.89|919.89|915.04|913.04|922.54|920.54|910.86|908.86|0
1747063500000|2025-05-12 15:25:00|915.37|913.37|916.23|914.23|919.69|917.69|912.76|910.76|0
1747063800000|2025-05-12 15:30:00|916.67|914.67|918.92|916.92|921.95|919.95|915.8|913.8|0
1747064100000|2025-05-12 15:35:00|918.71|916.71|915.93|913.93|923.51|921.51|914.02|912.02|0
1747064400000|2025-05-12 15:40:00|916.14|914.14|913.57|911.57|918.08|916.08|911.18|909.18|0
1747064700000|2025-05-12 15:45:00|913.36|911.36|913.89|911.89|918.5|916.5|912.49|910.49|0
1747065000000|2025-05-12 15:50:00|914.32|912.32|911.65|909.65|916.17|914.17|909.53|907.53|0
1747065300000|2025-05-12 15:55:00|911.87|909.87|910.65|908.65|916.8|914.8|908.91|906.91|0
1747065600000|2025-05-12 16:00:00|910.86|908.86|913|911|915.15|913.15|909.7|907.7|0
1747065900000|2025-05-12 16:05:00|912.78|910.78|918.2|916.2|918.5|916.5|912.71|910.71|0
1747066200000|2025-05-12 16:10:00|918.3|916.3|918.74|916.74|919.22|917.22|915.87|913.87|0
1747066500000|2025-05-12 16:15:00|918.52|916.52|921.22|919.22|921.22|919.22|914.63|912.63|0
1747066800000|2025-05-12 16:20:00|918.95|916.95|924.55|922.55|924.75|922.75|917.06|915.06|0
1747067100000|2025-05-12 16:25:00|924.6|922.6|920.64|918.64|927.7|925.7|920.43|918.43|0
1747067400000|2025-05-12 16:30:00|920.75|918.75|919.75|917.75|925.26|923.26|918.4|916.4|0
1747067700000|2025-05-12 16:35:00|923.45|921.45|924.5|922.5|925.64|923.64|921.69|919.69|0
1747068000000|2025-05-12 16:40:00|924.28|922.28|928.2|926.2|928.82|926.82|923.76|921.76|0
1747068300000|2025-05-12 16:45:00|928.4|926.4|932.58|930.58|933.79|931.79|926.74|924.74|0
1747068600000|2025-05-12 16:50:00|932.71|930.71|935.14|933.14|935.76|933.76|931.77|929.77|0
1747068900000|2025-05-12 16:55:00|934.93|932.93|935.04|933.04|937.24|935.24|933.05|931.05|0
1747069200000|2025-05-12 17:00:00|935.47|933.47|938.31|936.31|939.61|937.61|933.98|931.98|0
1747069500000|2025-05-12 17:05:00|938.53|936.53|945.87|943.87|947.63|945.63|936.14|934.14|0
1747069800000|2025-05-12 17:10:00|945.65|943.65|943.37|941.37|948.33|946.33|939.91|937.91|0
1747070100000|2025-05-12 17:15:00|943.08|941.08|941.24|939.24|943.08|941.08|940.27|938.27|0
1747070400000|2025-05-12 17:20:00|941.55|939.55|937.62|935.62|941.55|939.55|935.63|933.63|0
1747070700000|2025-05-12 17:25:00|937.42|935.42|937.25|935.25|940.92|938.92|934.61|932.61|0
1747071000000|2025-05-12 17:30:00|938.41|936.41|939.16|937.16|943.26|941.26|938.41|936.41|0
1747071300000|2025-05-12 17:35:00|939.15|937.15|940.4|938.4|941.95|939.95|934.64|932.64|0
1747071600000|2025-05-12 17:40:00|939.97|937.97|939.9|937.9|942.78|940.78|938.4|936.4|0
1747071900000|2025-05-12 17:45:00|940.11|938.11|943.95|941.95|944.17|942.17|939.86|937.86|0
1747072200000|2025-05-12 17:50:00|944.17|942.17|943.54|941.54|945.25|943.25|939.44|937.44|0
1747072500000|2025-05-12 17:55:00|943.33|941.33|939.55|937.55|943.98|941.98|939.1|937.1|0
1747072800000|2025-05-12 18:00:00|940.2|938.2|943.96|941.96|946.73|944.73|936.6|934.6|0
1747073100000|2025-05-12 18:05:00|944.18|942.18|941.79|939.79|946.56|944.56|939.04|937.04|0
1747073400000|2025-05-12 18:10:00|942.01|940.01|939.93|937.93|942.9|940.9|936.6|934.6|0
1747073700000|2025-05-12 18:15:00|939.71|937.71|943.58|941.58|944.13|942.13|938.8|936.8|0
1747074000000|2025-05-12 18:20:00|943.8|941.8|942.72|940.72|946.47|944.47|941.34|939.34|0
1747074300000|2025-05-12 18:25:00|942.94|940.94|943.62|941.62|944.81|942.81|940.29|938.29|0
1747074600000|2025-05-12 18:30:00|944.06|942.06|944.67|942.67|945.64|943.64|943.59|941.59|0
1747074900000|2025-05-12 18:35:00|944.45|942.45|945.85|943.85|947.08|945.08|942.53|940.53|0
1747075200000|2025-05-12 18:40:00|946.07|944.07|943.74|941.74|949.09|947.09|943.74|941.74|0
1747075500000|2025-05-12 18:45:00|943.96|941.96|942.86|940.86|949.53|947.53|941.93|939.93|0
1747075800000|2025-05-12 18:50:00|942.64|940.64|940.16|938.16|943.3|941.3|938.66|936.66|0
1747076100000|2025-05-12 18:55:00|940.37|938.37|939.39|937.39|944.07|942.07|937.57|935.57|0
1747076400000|2025-05-12 19:00:00|939.18|937.18|943.92|941.92|944.14|942.14|935.91|933.91|0
1747076700000|2025-05-12 19:05:00|944.14|942.14|944.7|942.7|946.37|944.37|942.1|940.1|0
1747077000000|2025-05-12 19:10:00|944.26|942.26|940.06|938.06|944.26|942.26|937.64|935.64|0
1747077300000|2025-05-12 19:15:00|940.28|938.28|943.06|941.06|944.34|942.34|938.62|936.62|0
1747077600000|2025-05-12 19:20:00|943.28|941.28|941.15|939.15|945.33|943.33|939.52|937.52|0
1747077900000|2025-05-12 19:25:00|940.08|938.08|938.12|936.12|940.3|938.3|936.66|934.66|0
1747078200000|2025-05-12 19:30:00|937.68|935.68|938.98|936.98|942.98|940.98|936.9|934.9|0
1747078500000|2025-05-12 19:35:00|938.55|936.55|936.2|934.2|939.47|937.47|933.7|931.7|0
1747078800000|2025-05-12 19:40:00|935.99|933.99|934.89|932.89|937.29|935.29|931.36|929.36|0
1747079100000|2025-05-12 19:45:00|935.32|933.32|935.76|933.76|936.63|934.63|931.47|929.47|0
1747079400000|2025-05-12 19:50:00|939.03|937.03|942.09|940.09|943.81|941.81|935.4|933.4|0
1747079700000|2025-05-12 19:55:00|940.34|938.34|946.44|944.44|951.31|949.31|938.6|936.6|0
1747080000000|2025-05-12 20:00:00|946.88|944.88|952.58|950.58|959.73|957.73|946.88|944.88|0
1747080300000|2025-05-12 20:05:00|952.8|950.8|951.57|949.57|954.92|952.92|951.11|949.11|0
1747080600000|2025-05-12 20:10:00|951.35|949.35|949.55|947.55|952.27|950.27|949.12|947.12|0
1747080900000|2025-05-12 20:15:00|950.15|948.15|951.39|949.39|952.26|950.26|949.55|947.55|0
1747081200000|2025-05-12 20:20:00|951.17|949.17|952.37|950.37|952.61|950.61|950.53|948.53|0
1747081500000|2025-05-12 20:25:00|952.15|950.15|952.25|950.25|953.09|951.09|951.45|949.45|0
1747081800000|2025-05-12 20:30:00|952.47|950.47|953.17|951.17|954.07|952.07|951.98|949.98|0
1747082100000|2025-05-12 20:35:00|953.26|951.26|953.51|951.51|953.99|951.99|952.83|950.83|0
1747082400000|2025-05-12 20:40:00|953.29|951.29|952.53|950.53|953.64|951.64|952.31|950.31|0
1747082700000|2025-05-12 20:45:00|952.59|950.59|951.47|949.47|953.03|951.03|951.25|949.25|0
1747083000000|2025-05-12 20:50:00|951.51|949.51|952.8|950.8|953.33|951.33|951.51|949.51|0
1747083300000|2025-05-12 20:55:00|953.1|950.5|953.64|951.04|954.41|951.81|952.67|950.07|0
1747083600000|2025-05-12 21:00:00|953.59|950.99|952.67|950.07|953.71|951.11|952.67|950.07|0
1747083900000|2025-05-12 21:05:00|952.63|950.03|952.71|950.11|952.87|950.27|952.44|949.84|0
1747084200000|2025-05-12 21:10:00|952.75|950.15|952.79|950.19|953.07|950.47|952.67|950.07|0
1747084500000|2025-05-12 21:15:00|952.75|950.15|952.95|950.35|953.18|950.58|952.7|950.1|0
1747084800000|2025-05-12 21:20:00|953.18|950.58|952.9|950.3|953.18|950.58|952.9|950.3|0
1747085100000|2025-05-12 21:25:00|952.94|950.34|953.07|950.47|953.07|950.47|952.87|950.27|0
1747085400000|2025-05-12 21:30:00|953.06|950.46|953.18|950.58|953.3|950.7|953.06|950.46|0
1747085700000|2025-05-12 21:35:00|953.38|950.78|953.34|950.74|953.42|950.82|953.18|950.58|0
1747086000000|2025-05-12 21:40:00|953.26|950.66|953.54|950.94|953.54|950.94|953.26|950.66|0
1747086300000|2025-05-12 21:45:00|953.55|950.95|953.7|951.1|953.78|951.18|953.55|950.95|0
1747086600000|2025-05-12 21:50:00|953.74|951.14|953.82|951.22|953.9|951.3|953.7|951.1|0
1747086900000|2025-05-12 21:55:00|953.79|951.19|953.99|951.39|954.09|951.49|953.76|951.16|0
1747087200000|2025-05-12 22:00:00|954.07|951.47|952.86|950.26|954.07|951.47|948.17|945.57|0
1747087500000|2025-05-12 22:05:00|952.97|950.37|950.24|947.64|954.17|951.57|950.13|947.53|0
1747087800000|2025-05-12 22:10:00|950.35|947.75|949.25|946.65|950.57|947.97|948.92|946.32|0
1747088100000|2025-05-12 22:15:00|949.69|947.09|949.25|946.65|950.56|947.96|948.38|945.78|0
1747088400000|2025-05-12 22:20:00|949.36|946.76|950.13|947.53|950.78|948.18|949.14|946.54|0
1747088700000|2025-05-12 22:25:00|950.12|947.52|949.25|946.65|950.23|947.63|949.14|946.54|0
1747089000000|2025-05-12 22:30:00|949.03|946.43|947.6|945|949.03|946.43|946.41|943.81|0
1747089300000|2025-05-12 22:35:00|947.72|945.12|946.19|943.59|947.82|945.22|945.97|943.37|0
1747089600000|2025-05-12 22:40:00|946.62|944.02|946.4|943.8|947.72|945.12|945.97|943.37|0
1747089900000|2025-05-12 22:45:00|946.84|944.24|946.84|944.24|947.06|944.46|946.4|943.8|0
1747090200000|2025-05-12 22:50:00|946.62|944.02|946.94|944.34|947.27|944.67|945.75|943.15|0
1747090500000|2025-05-12 22:55:00|946.84|944.24|946.4|943.8|947.27|944.67|945.74|943.14|0
1747090800000|2025-05-12 23:00:00|946.62|944.02|949.89|947.29|949.89|947.29|946.62|944.02|0
1747091100000|2025-05-12 23:05:00|950|947.4|951.2|948.6|951.42|948.82|949.56|946.96|0
1747091400000|2025-05-12 23:10:00|950.98|948.38|950.98|948.38|951.2|948.6|950.21|947.61|0
1747091700000|2025-05-12 23:15:00|951.2|948.6|952.73|950.13|953.05|950.45|950.98|948.38|0
1747092000000|2025-05-12 23:20:00|952.95|950.35|952.83|950.23|953.27|950.67|952.51|949.91|0
1747092300000|2025-05-12 23:25:00|953.71|951.11|953.38|950.78|954.7|952.1|953.16|950.56|0
1747092600000|2025-05-12 23:30:00|953.27|950.67|951.19|948.59|953.6|951|951.08|948.48|0
1747092900000|2025-05-12 23:35:00|950.1|947.5|947.7|945.1|950.1|947.5|947.48|944.88|0
1747093200000|2025-05-12 23:40:00|947.58|944.98|947.8|945.2|948.13|945.53|947.26|944.66|0
1747093500000|2025-05-12 23:45:00|947.91|945.31|947.25|944.65|948.13|945.53|946.92|944.32|0
1747093800000|2025-05-12 23:50:00|947.14|944.54|946.27|943.67|947.14|944.54|945.72|943.12|0
1747094100000|2025-05-12 23:55:00|946.16|943.56|943.54|940.94|946.16|943.56|943.54|940.94|0
1747094400000|2025-05-13 00:00:00|943.32|940.72|942.01|939.41|943.54|940.94|940.92|938.32|0
1747094700000|2025-05-13 00:05:00|942.12|939.52|940.05|937.45|942.77|940.17|939.83|937.23|0
1747095000000|2025-05-13 00:10:00|940.27|937.67|940.59|937.99|941.14|938.54|939.18|936.58|0
1747095300000|2025-05-13 00:15:00|940.48|937.88|940.1|938.1|940.7|938.53|938.57|936.57|0
1747095600000|2025-05-13 00:20:00|940.31|938.31|938.8|936.8|940.97|938.97|938.07|936.07|0
1747095900000|2025-05-13 00:25:00|939.45|937.45|939.48|937.48|939.91|937.91|937.32|935.32|0
1747096200000|2025-05-13 00:30:00|939.27|937.27|939.15|937.15|939.9|937.9|935.84|933.84|0
1747096500000|2025-05-13 00:35:00|938.94|936.94|937.4|935.4|939.41|937.41|936.75|934.75|0
1747096800000|2025-05-13 00:40:00|937.61|935.61|937.04|935.04|938.07|936.07|936.28|934.28|0
1747097100000|2025-05-13 00:45:00|936.87|934.87|937.63|935.63|938.11|936.11|935.27|933.27|0
1747097400000|2025-05-13 00:50:00|937.74|935.74|936.15|934.15|938.93|936.93|936.15|934.15|0
1747097700000|2025-05-13 00:55:00|935.94|933.94|935.8|933.8|936.42|934.42|935.12|933.12|0
1747098000000|2025-05-13 01:00:00|936.6|934.6|936.66|934.66|937.43|935.43|935.46|933.46|0
1747098300000|2025-05-13 01:05:00|936.67|934.67|936.44|934.44|936.89|934.89|934.27|932.27|0
1747098600000|2025-05-13 01:10:00|936.33|934.33|936.26|934.26|938.38|936.38|935.92|933.92|0
1747098900000|2025-05-13 01:15:00|936.48|934.48|937.3|935.3|937.61|935.61|936.07|934.07|0
1747099200000|2025-05-13 01:20:00|937.62|935.62|939.37|937.37|939.94|937.94|936.24|934.24|0
1747099500000|2025-05-13 01:25:00|939.48|937.48|938.02|936.02|939.48|937.48|937.87|935.87|0
1747099800000|2025-05-13 01:30:00|937.91|935.91|938.67|936.67|939.22|937.22|936.57|934.57|0
1747100100000|2025-05-13 01:35:00|938.78|936.78|937.21|935.21|940.28|938.28|936.87|934.87|0
1747100400000|2025-05-13 01:40:00|936.99|934.99|937.48|935.48|938.15|936.15|936.4|934.4|0
1747100700000|2025-05-13 01:45:00|937.38|935.38|937.64|935.64|938.46|936.46|937.02|935.02|0
1747101000000|2025-05-13 01:50:00|937.75|935.75|936.52|934.52|937.96|935.96|936.34|934.34|0
1747101300000|2025-05-13 01:55:00|936.73|934.73|936.99|934.99|937.39|935.39|936.28|934.28|0
1747101600000|2025-05-13 02:00:00|936.73|934.73|941.13|939.13|941.31|939.31|936.73|934.73|0
1747101900000|2025-05-13 02:05:00|941.02|939.02|940.69|938.69|941.36|939.36|939.77|937.77|0
1747102200000|2025-05-13 02:10:00|940.47|938.47|939.12|937.12|940.47|938.47|938.72|936.72|0
1747102500000|2025-05-13 02:15:00|939.04|937.04|937.93|935.93|939.04|937.04|937.58|935.58|0
1747102800000|2025-05-13 02:20:00|937.71|935.71|935.52|933.52|937.88|935.88|935.31|933.31|0
1747103100000|2025-05-13 02:25:00|935.63|933.63|936|934|936.76|934.76|934.8|932.8|0
1747103400000|2025-05-13 02:30:00|936.11|934.11|933.85|931.85|936.32|934.32|933.57|931.57|0
1747103700000|2025-05-13 02:35:00|933.75|931.75|934.26|932.26|935.31|933.31|933.75|931.75|0
1747104000000|2025-05-13 02:40:00|934.48|932.48|934.06|932.06|935.19|933.19|934.06|932.06|0
1747104300000|2025-05-13 02:45:00|934.16|932.16|935.86|933.86|936.21|934.21|932.35|930.35|0
1747104600000|2025-05-13 02:50:00|936.08|934.08|936.03|934.03|936.77|934.77|934.26|932.26|0
1747104900000|2025-05-13 02:55:00|936.13|934.13|936.69|934.69|937.16|935.16|935.54|933.54|0
1747105200000|2025-05-13 03:00:00|936.9|934.9|935.73|933.73|937.41|935.41|935.45|933.45|0
1747105500000|2025-05-13 03:05:00|935.51|933.51|934.52|932.52|935.51|933.51|932.54|930.54|0
1747105800000|2025-05-13 03:10:00|934.63|932.63|933.66|931.66|935.9|933.9|932.62|930.62|0
1747106100000|2025-05-13 03:15:00|933.44|931.44|933.33|931.33|933.98|931.98|933.02|931.02|0
1747106400000|2025-05-13 03:20:00|933.44|931.44|933.67|931.67|933.93|931.93|933.28|931.28|0
1747106700000|2025-05-13 03:25:00|933.68|931.68|933.68|931.68|933.89|931.89|932.85|930.85|0
1747107000000|2025-05-13 03:30:00|933.52|931.52|932.98|930.98|933.97|931.97|932.81|930.81|0
1747107300000|2025-05-13 03:35:00|932.97|930.97|932.35|930.35|933.47|931.47|931.43|929.43|0
1747107600000|2025-05-13 03:40:00|932.57|930.57|933.09|931.09|933.09|931.09|931.85|929.85|0
1747107900000|2025-05-13 03:45:00|932.97|930.97|932.83|930.83|933.53|931.53|932.58|930.58|0
1747108200000|2025-05-13 03:50:00|932.93|930.93|932.07|930.07|932.93|930.93|931.78|929.78|0
1747108500000|2025-05-13 03:55:00|932.19|930.19|930.96|928.96|932.89|930.89|930.81|928.81|0
1747108800000|2025-05-13 04:00:00|930.2|928.2|930.19|928.19|931.23|929.23|929.83|927.83|0
1747109100000|2025-05-13 04:05:00|930.3|928.3|931.33|929.33|931.57|929.57|929.21|927.21|0
1747109400000|2025-05-13 04:10:00|931.12|929.12|930.9|928.9|931.71|929.71|930.9|928.9|0
1747109700000|2025-05-13 04:15:00|930.68|928.68|931.01|929.01|931.61|929.61|930.09|928.09|0
1747110000000|2025-05-13 04:20:00|930.83|928.83|931.66|929.66|932.64|930.64|930.69|928.69|0
1747110300000|2025-05-13 04:25:00|931.55|929.55|929.87|927.87|931.99|929.99|929.47|927.47|0
1747110600000|2025-05-13 04:30:00|929.65|927.65|928.9|926.9|929.65|927.65|928.43|926.43|0
1747110900000|2025-05-13 04:35:00|928.93|926.93|926.78|924.78|929.71|927.71|926.36|924.36|0
1747111200000|2025-05-13 04:40:00|927|925|929.38|927.38|929.49|927.49|925.91|923.91|0
1747111500000|2025-05-13 04:45:00|929.81|927.81|931.14|929.14|931.62|929.62|929.79|927.79|0
1747111800000|2025-05-13 04:50:00|931.15|929.15|930.09|928.09|931.38|929.38|929.9|927.9|0
1747112100000|2025-05-13 04:55:00|929.54|927.54|929.73|927.73|930.41|928.41|929.03|927.03|0
1747112400000|2025-05-13 05:00:00|929.95|927.95|932.62|930.62|933.27|931.27|929.62|927.62|0
1747112700000|2025-05-13 05:05:00|932.83|930.83|931.89|929.89|934.04|932.04|931.89|929.89|0
1747113000000|2025-05-13 05:10:00|932.72|930.72|930.96|928.96|932.72|930.72|930.63|928.63|0
1747113300000|2025-05-13 05:15:00|930.85|928.85|931.42|929.42|931.55|929.55|928.94|926.94|0
1747113600000|2025-05-13 05:20:00|931.39|929.39|932.9|930.9|933.2|931.2|930.83|928.83|0
1747113900000|2025-05-13 05:25:00|933.12|931.12|933.85|931.85|934.06|932.06|932.07|930.07|0
1747114200000|2025-05-13 05:30:00|934.07|932.07|933.66|931.66|934.07|932.07|932.59|930.59|0
1747114500000|2025-05-13 05:35:00|933.77|931.77|933.33|931.33|934.08|932.08|932.85|930.85|0
1747114800000|2025-05-13 05:40:00|933.22|931.22|934.97|932.97|934.97|932.97|932.81|930.81|0
1747115100000|2025-05-13 05:45:00|934.51|932.51|934.02|932.02|935.19|933.19|934.02|932.02|0
1747115400000|2025-05-13 05:50:00|934.04|932.04|934.06|932.06|934.51|932.51|933.75|931.75|0
1747115700000|2025-05-13 05:55:00|933.84|931.84|934.39|932.39|934.69|932.69|933.62|931.62|0
1747116000000|2025-05-13 06:00:00|934.6|932.6|936.35|934.35|936.57|934.57|932.84|930.84|0
1747116300000|2025-05-13 06:05:00|937.87|935.87|938.11|936.11|939.34|937.34|936.45|934.45|0
1747116600000|2025-05-13 06:10:00|938.04|936.04|937.73|935.73|938.33|936.33|936.27|934.27|0
1747116900000|2025-05-13 06:15:00|937.41|935.41|937.1|935.1|938.44|936.44|936.23|934.23|0
1747117200000|2025-05-13 06:20:00|936.88|934.88|935.35|933.35|938.21|936.21|934.83|932.83|0
1747117500000|2025-05-13 06:25:00|935.37|933.37|934.87|932.87|935.92|933.92|934.3|932.3|0
1747117800000|2025-05-13 06:30:00|935.26|933.26|934.45|932.45|935.95|933.95|934.02|932.02|0
1747118100000|2025-05-13 06:35:00|934.42|932.42|936.83|934.83|937.3|935.3|934.42|932.42|0
1747118400000|2025-05-13 06:40:00|936.19|934.19|937.34|935.34|937.86|935.86|936.19|934.19|0
1747118700000|2025-05-13 06:45:00|937.44|935.44|935.08|933.08|937.73|935.73|934.9|932.9|0
1747119000000|2025-05-13 06:50:00|934.9|932.9|932.38|930.38|935.08|933.08|932.38|930.38|0
1747119300000|2025-05-13 06:55:00|932.16|930.16|932.35|930.35|933.58|931.58|931.92|929.92|0
1747119600000|2025-05-13 07:00:00|932.45|930.45|929.91|927.91|933.17|931.17|929.22|927.22|0
1747119900000|2025-05-13 07:05:00|931.13|929.13|932.87|930.87|933.39|931.39|928.82|926.82|0
1747120200000|2025-05-13 07:10:00|931.85|929.85|933.67|931.67|935.36|933.36|931.47|929.47|0
1747120500000|2025-05-13 07:15:00|933.89|931.89|934.58|932.58|935.62|933.62|933.18|931.18|0
1747120800000|2025-05-13 07:20:00|934.36|932.36|930.65|928.65|934.68|932.68|929.03|927.03|0
1747121100000|2025-05-13 07:25:00|930.12|928.12|933.46|931.46|934.18|932.18|928.92|926.92|0
1747121400000|2025-05-13 07:30:00|933.54|931.54|934.08|932.08|936.47|934.47|932.37|930.37|0
1747121700000|2025-05-13 07:35:00|934.73|932.73|933.52|931.52|935.64|933.64|931.44|929.44|0
1747122000000|2025-05-13 07:40:00|933.43|931.43|931.74|929.74|933.43|931.43|931.1|929.1|0
1747122300000|2025-05-13 07:45:00|931.63|929.63|929.98|927.98|932.81|930.81|929.53|927.53|0
1747122600000|2025-05-13 07:50:00|929.87|927.87|929.79|927.79|930.9|928.9|928.78|926.78|0
1747122900000|2025-05-13 07:55:00|930.01|928.01|929.84|927.84|930.85|928.85|929.25|927.25|0
1747123200000|2025-05-13 08:00:00|929.52|927.52|931.99|929.99|933.94|931.94|929.52|927.52|0
1747123500000|2025-05-13 08:05:00|931.77|929.77|929.29|927.29|932.2|930.2|928.27|926.27|0
1747123800000|2025-05-13 08:10:00|929.18|927.18|929.48|927.48|929.71|927.71|927.97|925.97|0
1747124100000|2025-05-13 08:15:00|929.58|927.58|933.85|931.85|934.02|932.02|929.48|927.48|0
1747124400000|2025-05-13 08:20:00|934.51|932.51|934.47|932.47|934.62|932.62|932.41|930.41|0
1747124700000|2025-05-13 08:25:00|934.69|932.69|931.89|929.89|934.84|932.84|930.97|928.97|0
1747125000000|2025-05-13 08:30:00|931.99|929.99|932.93|930.93|932.95|930.95|930.59|928.59|0
1747125300000|2025-05-13 08:35:00|933.59|931.59|934.82|932.82|935.72|933.72|933.41|931.41|0
1747125600000|2025-05-13 08:40:00|934.7|932.7|931.6|929.6|934.91|932.91|931.1|929.1|0
1747125900000|2025-05-13 08:45:00|931.71|929.71|929.38|927.38|931.92|929.92|929.38|927.38|0
1747126200000|2025-05-13 08:50:00|928.94|926.94|928.52|926.52|929.26|927.26|927.76|925.76|0
1747126500000|2025-05-13 08:55:00|928.31|926.31|928.74|926.74|929.6|927.6|928.29|926.29|0
1747126800000|2025-05-13 09:00:00|928.96|926.96|930.6|928.6|930.93|928.93|927.72|925.72|0
1747127100000|2025-05-13 09:05:00|930.71|928.71|930.9|928.9|930.94|928.94|929.8|927.8|0
1747127400000|2025-05-13 09:10:00|930.82|928.82|931.47|929.47|931.81|929.81|929.9|927.9|0
1747127700000|2025-05-13 09:15:00|931.69|929.69|930.69|928.69|931.79|929.79|929.25|927.25|0
1747128000000|2025-05-13 09:20:00|930.91|928.91|931.29|929.29|932.07|930.07|930.03|928.03|0
1747128300000|2025-05-13 09:25:00|932.06|930.06|932.86|930.86|933.26|931.26|931.62|929.62|0
1747128600000|2025-05-13 09:30:00|933.3|931.3|933.84|931.84|934.5|932.5|933.25|931.25|0
1747128900000|2025-05-13 09:35:00|933.74|931.74|934.8|932.8|934.8|932.8|933.52|931.52|0
1747129200000|2025-05-13 09:40:00|934.58|932.58|934.9|932.9|935.12|933.12|934.01|932.01|0
1747129500000|2025-05-13 09:45:00|934.76|932.76|934.92|932.92|935.47|933.47|934.4|932.4|0
1747129800000|2025-05-13 09:50:00|934.7|932.7|936.36|934.36|937.91|935.91|934.61|932.61|0
1747130100000|2025-05-13 09:55:00|936.14|934.14|937.82|935.82|937.99|935.99|935.71|933.71|0
1747130400000|2025-05-13 10:00:00|937.6|935.6|935.05|933.05|938.74|936.74|935.05|933.05|0
1747130700000|2025-05-13 10:05:00|935.15|933.15|935.09|933.09|935.38|933.38|934.3|932.3|0
1747131000000|2025-05-13 10:10:00|934.87|932.87|937.57|935.57|938.02|936.02|934.69|932.69|0
1747131300000|2025-05-13 10:15:00|937.35|935.35|936.8|934.8|937.8|935.8|936.36|934.36|0
1747131600000|2025-05-13 10:20:00|936.91|934.91|936.95|934.95|937.83|935.83|936.64|934.64|0
1747131900000|2025-05-13 10:25:00|936.74|934.74|936.49|934.49|937.76|935.76|935.51|933.51|0
1747132200000|2025-05-13 10:30:00|936.92|934.92|934.85|932.85|936.92|934.92|933.2|931.2|0
1747132500000|2025-05-13 10:35:00|935.29|933.29|936.24|934.24|936.87|934.87|934.55|932.55|0
1747132800000|2025-05-13 10:40:00|936.34|934.34|938.35|936.35|938.35|936.35|935.04|933.04|0
1747133100000|2025-05-13 10:45:00|938.12|936.12|937.75|935.75|938.99|936.99|937.01|935.01|0
1747133400000|2025-05-13 10:50:00|937.79|935.79|940.4|938.4|940.82|938.82|937.31|935.31|0
1747133700000|2025-05-13 10:55:00|940.51|938.51|935.31|933.31|940.72|938.72|935.31|933.31|0
1747134000000|2025-05-13 11:00:00|935.75|933.75|936.78|934.78|937.16|935.16|934.69|932.69|0
1747134300000|2025-05-13 11:05:00|936.68|934.68|938.17|936.17|938.39|936.39|935.17|933.17|0
1747134600000|2025-05-13 11:10:00|937.96|935.96|939.28|937.28|940|938|937.19|935.19|0
1747134900000|2025-05-13 11:15:00|939.06|937.06|941.55|939.55|941.74|939.74|938.84|936.84|0
1747135200000|2025-05-13 11:20:00|941.43|939.43|939.38|937.38|941.43|939.43|938.46|936.46|0
1747135500000|2025-05-13 11:25:00|939.16|937.16|938.49|936.49|939.74|937.74|937.99|935.99|0
1747135800000|2025-05-13 11:30:00|938.27|936.27|937.68|935.68|938.98|936.98|936.89|934.89|0
1747136100000|2025-05-13 11:35:00|937.65|935.65|938.19|936.19|938.4|936.4|936.39|934.39|0
1747136400000|2025-05-13 11:40:00|938.41|936.41|940.44|938.44|941.52|939.52|938.41|936.41|0
1747136700000|2025-05-13 11:45:00|940.54|938.54|941.58|939.58|942.19|940.19|939.73|937.73|0
1747137000000|2025-05-13 11:50:00|941.03|939.03|940.82|938.82|941.72|939.72|937.73|935.73|0
1747137300000|2025-05-13 11:55:00|940.32|938.32|943.46|941.46|943.72|941.72|939.82|937.82|0
1747137600000|2025-05-13 12:00:00|943.06|941.06|942.6|940.6|943.97|941.97|941.59|939.59|0
1747137900000|2025-05-13 12:05:00|942.38|940.38|945.56|943.56|946.41|944.41|942.16|940.16|0
1747138200000|2025-05-13 12:10:00|945.78|943.78|947.07|945.07|947.27|945.27|945.45|943.45|0
1747138500000|2025-05-13 12:15:00|946.74|944.74|946.94|944.94|948.49|946.49|946.31|944.31|0
1747138800000|2025-05-13 12:20:00|947.16|945.16|946.54|944.54|948.23|946.23|946.14|944.14|0
1747139100000|2025-05-13 12:25:00|946.55|944.55|949.71|947.71|950.36|948.36|945.87|943.87|0
1747139400000|2025-05-13 12:30:00|952.23|950.23|956.06|954.06|971.88|969.88|952.23|950.23|0
1747139700000|2025-05-13 12:35:00|956.28|954.28|954.26|952.26|960.2|958.2|953.66|951.66|0
1747140000000|2025-05-13 12:40:00|955.13|953.13|950.52|948.52|955.57|953.57|949.61|947.61|0
1747140300000|2025-05-13 12:45:00|950.85|948.85|953.18|951.18|953.21|951.21|947.23|945.23|0
1747140600000|2025-05-13 12:50:00|953.4|951.4|953.75|951.75|954.87|952.87|951.72|949.72|0
1747140900000|2025-05-13 12:55:00|953.65|951.65|953.07|951.07|954.23|952.23|950.5|948.5|0
1747141200000|2025-05-13 13:00:00|952.85|950.85|952.08|950.08|953.95|951.95|950.79|948.79|0
1747141500000|2025-05-13 13:05:00|951.86|949.86|954.48|952.48|954.81|952.81|951.8|949.8|0
1747141800000|2025-05-13 13:10:00|953.95|951.95|955.1|953.1|955.1|953.1|952.83|950.83|0
1747142100000|2025-05-13 13:15:00|954.66|952.66|953.18|951.18|955.44|953.44|952.43|950.43|0
1747142400000|2025-05-13 13:20:00|953.07|951.07|954.8|952.2|955.23|953.23|952.68|950.68|0
1747142700000|2025-05-13 13:25:00|953.49|950.89|953.7|951.1|953.92|951.32|951.07|948.47|0
1747143000000|2025-05-13 13:30:00|953.4|951.4|953.65|951.65|956.28|954.28|947.57|945.57|0
1747143300000|2025-05-13 13:35:00|953.4|951.4|960.26|958.26|962.6|960.6|951.79|949.79|0
1747143600000|2025-05-13 13:40:00|960.92|958.92|961.57|959.57|964.48|962.48|956.56|954.56|0
1747143900000|2025-05-13 13:45:00|961.9|959.9|959.05|957.05|962.76|960.76|958.2|956.2|0
1747144200000|2025-05-13 13:50:00|959.49|957.49|962.56|960.56|966.33|964.33|958.83|956.83|0
1747144500000|2025-05-13 13:55:00|962.34|960.34|970.87|968.87|973.99|971.99|960.67|958.67|0
1747144800000|2025-05-13 14:00:00|970.65|968.65|971.94|969.94|973.43|971.43|969.26|967.26|0
1747145100000|2025-05-13 14:05:00|971.72|969.72|978.35|976.35|979.26|977.26|970.92|968.92|0
1747145400000|2025-05-13 14:10:00|977.91|975.91|991.97|989.97|991.97|989.97|975.87|973.87|0
1747145700000|2025-05-13 14:15:00|991.75|989.75|987.84|985.84|994.3|992.3|985.7|983.7|0
1747146000000|2025-05-13 14:20:00|988.07|986.07|987.72|985.72|991.26|989.26|984.82|982.82|0
1747146300000|2025-05-13 14:25:00|987.94|985.94|987.64|985.64|991.62|989.62|985.1|983.1|0
1747146600000|2025-05-13 14:30:00|988.3|986.3|986.04|984.04|988.83|986.83|981.17|979.17|0
1747146900000|2025-05-13 14:35:00|986.26|984.26|985.59|983.59|990.22|988.22|984.09|982.09|0
1747147200000|2025-05-13 14:40:00|985.71|983.71|979.52|977.52|986.85|984.85|979.08|977.08|0
1747147500000|2025-05-13 14:45:00|979.74|977.74|980.82|978.82|984.93|982.93|979.29|977.29|0
1747147800000|2025-05-13 14:50:00|981.04|979.04|986.95|984.95|989.48|987.48|980.82|978.82|0
1747148100000|2025-05-13 14:55:00|986.73|984.73|987.63|985.63|989.71|987.71|984.7|982.7|0
1747148400000|2025-05-13 15:00:00|986.53|984.53|987.75|985.75|991.17|989.17|985.86|983.86|0
1747148700000|2025-05-13 15:05:00|987.52|985.52|987.53|985.53|988.46|986.46|985.04|983.04|0
1747149000000|2025-05-13 15:10:00|987.75|985.75|986.67|984.67|990.45|988.45|985.7|983.7|0
1747149300000|2025-05-13 15:15:00|986.89|984.89|991.65|989.65|992.41|990.41|986.89|984.89|0
1747149600000|2025-05-13 15:20:00|991.81|989.81|990.84|988.84|993.14|991.14|987.08|985.08|0
1747149900000|2025-05-13 15:25:00|991.06|989.06|993.58|991.58|997.21|995.21|991.06|989.06|0
1747150200000|2025-05-13 15:30:00|993.81|991.81|996.56|994.56|996.83|994.83|990|988|0
1747150500000|2025-05-13 15:35:00|996|994|997.07|995.07|998.15|996.15|992.41|990.41|0
1747150800000|2025-05-13 15:40:00|997.29|995.29|996.16|994.16|998.23|996.23|993.09|991.09|0
1747151100000|2025-05-13 15:45:00|996.38|994.38|994.79|992.79|1000.08|998.08|993.67|991.67|0
1747151400000|2025-05-13 15:50:00|994.57|992.57|992.48|990.48|994.57|992.57|990.88|988.88|0
1747151700000|2025-05-13 15:55:00|992.26|990.26|993.1|991.1|995.66|993.66|991.81|989.81|0
1747152000000|2025-05-13 16:00:00|993.76|991.76|987.66|985.66|993.76|991.76|987.66|985.66|0
1747152300000|2025-05-13 16:05:00|987.88|985.88|989.98|987.98|993.06|991.06|986.46|984.46|0
1747152600000|2025-05-13 16:10:00|989.76|987.76|993.12|991.12|995.77|993.77|986.82|984.82|0
1747152900000|2025-05-13 16:15:00|992.9|990.9|988.11|986.11|993.46|991.46|988.11|986.11|0
1747153200000|2025-05-13 16:20:00|988.13|986.13|990.17|988.17|991.96|989.96|987.46|985.46|0
1747153500000|2025-05-13 16:25:00|990.39|988.39|997.26|995.26|997.65|995.65|990.36|988.36|0
1747153800000|2025-05-13 16:30:00|996.82|994.82|992.41|990.41|997.03|995.03|990.09|988.09|0
1747154100000|2025-05-13 16:35:00|992.19|990.19|996.01|994.01|998.5|996.5|990.95|988.95|0
1747154400000|2025-05-13 16:40:00|995.6|993.6|996.03|994.03|998.13|996.13|994.66|992.66|0
1747154700000|2025-05-13 16:45:00|996.25|994.25|997.97|995.97|1001.33|999.33|993.31|991.31|0
1747155000000|2025-05-13 16:50:00|997.75|995.75|997.59|995.59|1000.42|998.42|995.89|993.89|0
1747155300000|2025-05-13 16:55:00|997.5|995.5|996.71|994.71|998.34|996.34|995.85|993.85|0
1747155600000|2025-05-13 17:00:00|997.15|995.15|996.37|994.37|1000.28|998.28|994.57|992.57|0
1747155900000|2025-05-13 17:05:00|996.06|994.06|995.65|993.65|996.97|994.97|993.89|991.89|0
1747156200000|2025-05-13 17:10:00|995.42|993.42|993.7|991.7|999.18|997.18|990.27|988.27|0
1747156500000|2025-05-13 17:15:00|994.15|992.15|997.98|995.98|1000.46|998.46|993.5|991.5|0
1747156800000|2025-05-13 17:20:00|998.21|996.21|999.17|997.17|1000.92|998.92|993.92|991.92|0
1747157100000|2025-05-13 17:25:00|998.95|996.95|999.08|997.08|1001.91|999.91|997.49|995.49|0
1747157400000|2025-05-13 17:30:00|999.3|997.3|1004.62|1002.62|1006.05|1004.05|999.08|997.08|0
1747157700000|2025-05-13 17:35:00|1004.28|1002.28|1002.08|1000.08|1005.15|1003.15|1001.58|999.58|0
1747158000000|2025-05-13 17:40:00|1001.86|999.86|1000.62|998.62|1004.57|1002.57|998.94|996.94|0
1747158300000|2025-05-13 17:45:00|1000.4|998.4|1002.59|1000.59|1005.5|1003.5|1000.25|998.25|0
1747158600000|2025-05-13 17:50:00|1002.37|1000.37|998.23|996.23|1005.46|1003.46|997.94|995.94|0
1747158900000|2025-05-13 17:55:00|998.01|996.01|999.44|997.44|1001.2|999.2|995.72|993.72|0
1747159200000|2025-05-13 18:00:00|999.66|997.66|997|995|1000.32|998.32|991.04|989.04|0
1747159500000|2025-05-13 18:05:00|997.22|995.22|995.63|993.63|999.65|997.65|995.22|993.22|0
1747159800000|2025-05-13 18:10:00|996.07|994.07|997.73|995.73|998.33|996.33|995.77|993.77|0
1747160100000|2025-05-13 18:15:00|997.95|995.95|997.5|995.5|1001.31|999.31|994.61|992.61|0
1747160400000|2025-05-13 18:20:00|997.72|995.72|997.87|995.87|1002.25|1000.25|996.12|994.12|0
1747160700000|2025-05-13 18:25:00|998.09|996.09|994.67|992.67|1001.23|999.23|994.67|992.67|0
1747161000000|2025-05-13 18:30:00|995.12|993.12|994.04|992.04|999.57|997.57|993.71|991.71|0
1747161300000|2025-05-13 18:35:00|993.6|991.6|994.55|992.55|999.12|997.12|993.46|991.46|0
1747161600000|2025-05-13 18:40:00|994.33|992.33|992.32|990.32|997.78|995.78|989.8|987.8|0
1747161900000|2025-05-13 18:45:00|992.98|990.98|993.4|991.4|995.9|993.9|991.25|989.25|0
1747162200000|2025-05-13 18:50:00|993.18|991.18|993.51|991.51|996.21|994.21|992.28|990.28|0
1747162500000|2025-05-13 18:55:00|993.29|991.29|1000.77|998.77|1001.98|999.98|993.29|991.29|0
1747162800000|2025-05-13 19:00:00|1000.55|998.55|999.62|997.62|1001.15|999.15|994.96|992.96|0
1747163100000|2025-05-13 19:05:00|999.84|997.84|998.55|996.55|1001.34|999.34|996.29|994.29|0
1747163400000|2025-05-13 19:10:00|998.32|996.32|1002.08|1000.08|1002.75|1000.75|998.32|996.32|0
1747163700000|2025-05-13 19:15:00|1001.86|999.86|1002.14|1000.14|1004.42|1002.42|999.48|997.48|0
1747164000000|2025-05-13 19:20:00|1001.91|999.91|999.14|997.14|1002.71|1000.71|998.62|996.62|0
1747164300000|2025-05-13 19:25:00|999.36|997.36|999.96|997.96|1001.52|999.52|998.8|996.8|0
1747164600000|2025-05-13 19:30:00|1000.4|998.4|1002.56|1000.56|1004.53|1002.53|999.52|997.52|0
1747164900000|2025-05-13 19:35:00|1002.11|1000.11|1004.14|1002.14|1008.82|1006.82|1000.87|998.87|0
1747165200000|2025-05-13 19:40:00|1004.36|1002.36|1002.59|1000.59|1007.57|1005.57|1001.53|999.53|0
1747165500000|2025-05-13 19:45:00|1002.37|1000.37|997.96|995.96|1005.04|1003.04|995.43|993.43|0
1747165800000|2025-05-13 19:50:00|1000.17|998.17|994.98|992.98|1003.72|1001.72|989.02|987.02|0
1747166100000|2025-05-13 19:55:00|994.54|992.54|986.15|984.15|994.54|992.54|985.15|983.15|0
1747166400000|2025-05-13 20:00:00|988.14|986.14|985.53|983.53|988.58|986.58|979.78|977.78|0
1747166700000|2025-05-13 20:05:00|985.31|983.31|982.8|980.8|985.97|983.97|982.8|980.8|0
1747167000000|2025-05-13 20:10:00|983.02|981.02|984.99|982.99|988.95|986.95|982.3|980.3|0
1747167300000|2025-05-13 20:15:00|984.77|982.77|983.83|981.83|985.76|983.76|983.06|981.06|0
1747167600000|2025-05-13 20:20:00|984.05|982.05|983.21|981.21|984.37|982.37|983.03|981.03|0
1747167900000|2025-05-13 20:25:00|983.31|981.31|983.91|981.91|986.01|984.01|983.3|981.3|0
1747168200000|2025-05-13 20:30:00|983.89|981.89|984.93|982.93|985.34|983.34|983.67|981.67|0
1747168500000|2025-05-13 20:35:00|984.71|982.71|985.84|983.84|985.84|983.84|984.16|982.16|0
1747168800000|2025-05-13 20:40:00|985.62|983.62|983.85|981.85|986.37|984.37|983.85|981.85|0
1747169100000|2025-05-13 20:45:00|983.63|981.63|985.36|983.36|985.63|983.63|983.63|981.63|0
1747169400000|2025-05-13 20:50:00|985.14|983.14|985.81|983.81|986|984|985.05|983.05|0
1747169700000|2025-05-13 20:55:00|986.11|983.51|984.97|982.37|986.11|983.51|984.56|981.96|0
1747170000000|2025-05-13 21:00:00|985.65|983.05|985.25|982.65|985.66|983.06|985.09|982.49|0
1747170300000|2025-05-13 21:05:00|985.17|982.57|985.25|982.65|985.41|982.81|984.85|982.25|0
1747170600000|2025-05-13 21:10:00|985.17|982.57|985.48|982.88|985.48|982.88|984.93|982.33|0
1747170900000|2025-05-13 21:15:00|985.65|983.05|983.92|981.32|986.06|983.46|983.92|981.32|0
1747171200000|2025-05-13 21:20:00|983.88|981.28|984.2|981.6|984.77|982.17|983.76|981.16|0
1747171500000|2025-05-13 21:25:00|983.92|981.32|984.52|981.92|984.56|981.96|983.63|981.03|0
1747171800000|2025-05-13 21:30:00|984.84|982.24|984.61|982.01|985.44|982.84|984.4|981.8|0
1747172100000|2025-05-13 21:35:00|984.2|981.6|984.36|981.76|984.44|981.84|984.2|981.6|0
1747172400000|2025-05-13 21:40:00|984.11|981.51|984.11|981.51|984.11|981.51|984.03|981.43|0
1747172700000|2025-05-13 21:45:00|984.08|981.48|985.46|982.86|985.46|982.86|984.08|981.48|0
1747173000000|2025-05-13 21:50:00|985.43|982.83|985.71|983.11|985.74|983.14|985.38|982.78|0
1747173300000|2025-05-13 21:55:00|985.68|983.08|985.85|983.25|986.71|984.11|985.68|983.08|0
1747173600000|2025-05-13 22:00:00|985.1|982.5|985.2|982.6|987.96|985.36|984.44|981.84|0
1747173900000|2025-05-13 22:05:00|985.42|982.82|986.08|983.48|986.2|983.6|984.32|981.72|0
1747174200000|2025-05-13 22:10:00|985.98|983.38|987.08|984.48|987.74|985.14|985.54|982.94|0
1747174500000|2025-05-13 22:15:00|986.86|984.26|987.52|984.92|987.74|985.14|986.41|983.81|0
1747174800000|2025-05-13 22:20:00|987.51|984.91|987.18|984.58|987.74|985.14|986.63|984.03|0
1747175100000|2025-05-13 22:25:00|987.51|984.91|987.29|984.69|987.95|985.35|986.41|983.81|0
1747175400000|2025-05-13 22:30:00|987.07|984.47|986.19|983.59|987.4|984.8|986.19|983.59|0
1747175700000|2025-05-13 22:35:00|986.29|983.69|986.19|983.59|986.63|984.03|985.97|983.37|0
1747176000000|2025-05-13 22:40:00|986.29|983.69|986.85|984.25|987.07|984.47|986.29|983.69|0
1747176300000|2025-05-13 22:45:00|986.95|984.35|987.73|985.13|987.95|985.35|986.85|984.25|0
1747176600000|2025-05-13 22:50:00|987.95|985.35|986.84|984.24|988.17|985.57|986.84|984.24|0
1747176900000|2025-05-13 22:55:00|986.62|984.02|986.4|983.8|987.5|984.9|986.18|983.58|0
1747177200000|2025-05-13 23:00:00|986.29|983.69|986.18|983.58|987.72|985.12|985.96|983.36|0
1747177500000|2025-05-13 23:05:00|985.96|983.36|987.94|985.34|987.94|985.34|984.64|982.04|0
1747177800000|2025-05-13 23:10:00|987.72|985.12|988.6|986|988.6|986|986.62|984.02|0
1747178100000|2025-05-13 23:15:00|988.38|985.78|987.27|984.67|988.48|985.88|986.5|983.9|0
1747178400000|2025-05-13 23:20:00|987.16|984.56|987.71|985.11|987.71|985.11|987.05|984.45|0
1747178700000|2025-05-13 23:25:00|987.49|984.89|986.83|984.23|987.71|985.11|986.61|984.01|0
1747179000000|2025-05-13 23:30:00|986.61|984.01|987.49|984.89|987.71|985.11|986.61|984.01|0
1747179300000|2025-05-13 23:35:00|987.71|985.11|991.34|988.74|991.9|989.3|987.49|984.89|0
1747179600000|2025-05-13 23:40:00|991.24|988.64|990.68|988.08|991.46|988.86|990.35|987.75|0
1747179900000|2025-05-13 23:45:00|990.57|987.97|991.01|988.41|991.67|989.07|990.13|987.53|0
1747180200000|2025-05-13 23:50:00|991.12|988.52|991.12|988.52|991.45|988.85|990.46|987.86|0
1747180500000|2025-05-13 23:55:00|991.23|988.63|990.57|987.97|992|989.4|990.35|987.75|0
1747180800000|2025-05-14 00:00:00|990.35|987.75|989.68|987.08|991.33|988.73|988.58|985.98|0
1747181100000|2025-05-14 00:05:00|989.9|987.3|990.56|987.96|990.78|988.18|988.36|985.76|0
1747181400000|2025-05-14 00:10:00|990.67|988.07|988.58|985.98|991|988.4|987.8|985.2|0
1747181700000|2025-05-14 00:15:00|988.36|985.76|988.64|986.64|990.24|988.24|988.14|985.54|0
1747182000000|2025-05-14 00:20:00|988.75|986.75|987.6|985.6|989.35|987.35|986.96|984.96|0
1747182300000|2025-05-14 00:25:00|987.48|985.48|987.11|985.11|988.06|986.06|986.06|984.06|0
1747182600000|2025-05-14 00:30:00|987.22|985.22|985.55|983.55|987.44|985.44|984.92|982.92|0
1747182900000|2025-05-14 00:35:00|985.36|983.36|986.58|984.58|987.31|985.31|984.99|982.99|0
1747183200000|2025-05-14 00:40:00|986.69|984.69|987.38|985.38|987.49|985.49|986.24|984.24|0
1747183500000|2025-05-14 00:45:00|987.6|985.6|987.18|985.18|987.7|985.7|986.56|984.56|0
1747183800000|2025-05-14 00:50:00|986.96|984.96|986.91|984.91|987.14|985.14|985.61|983.61|0
1747184100000|2025-05-14 00:55:00|986.79|984.79|986.56|984.56|987.31|985.31|985.7|983.7|0
1747184400000|2025-05-14 01:00:00|986.51|984.51|983.09|981.09|987.24|985.24|982.67|980.67|0
1747184700000|2025-05-14 01:05:00|983.31|981.31|983.37|981.37|983.53|981.53|981.26|979.26|0
1747185000000|2025-05-14 01:10:00|983.48|981.48|983.29|981.29|984.16|982.16|982.48|980.48|0
1747185300000|2025-05-14 01:15:00|983.31|981.31|985.69|983.69|986.31|984.31|983.12|981.12|0
1747185600000|2025-05-14 01:20:00|985.47|983.47|985.73|983.73|986.42|984.42|985.37|983.37|0
1747185900000|2025-05-14 01:25:00|985.85|983.85|985|983|986.25|984.25|985|983|0
1747186200000|2025-05-14 01:30:00|984.78|982.78|984.88|982.88|985.41|983.41|984.16|982.16|0
1747186500000|2025-05-14 01:35:00|984.62|982.62|984.56|982.56|984.82|982.82|983.8|981.8|0
1747186800000|2025-05-14 01:40:00|985|983|988.07|986.07|988.28|986.28|984.28|982.28|0
1747187100000|2025-05-14 01:45:00|988.12|986.12|986.92|984.92|988.18|986.18|986.46|984.46|0
1747187400000|2025-05-14 01:50:00|987.14|985.14|987.17|985.17|987.67|985.67|986.7|984.7|0
1747187700000|2025-05-14 01:55:00|987.39|985.39|987.36|985.36|987.79|985.79|986.6|984.6|0
1747188000000|2025-05-14 02:00:00|987.49|985.49|983.83|981.83|987.98|985.98|983.61|981.61|0
1747188300000|2025-05-14 02:05:00|983.72|981.72|983.37|981.37|984.43|982.43|982.91|980.91|0
1747188600000|2025-05-14 02:10:00|983.5|981.5|983.8|981.8|984.46|982.46|983.28|981.28|0
1747188900000|2025-05-14 02:15:00|983.75|981.75|985.87|983.87|985.87|983.87|983.53|981.53|0
1747189200000|2025-05-14 02:20:00|986.31|984.31|987.1|985.1|987.27|985.27|985.88|983.88|0
1747189500000|2025-05-14 02:25:00|988.23|986.23|986.71|984.71|988.36|986.36|986.56|984.56|0
1747189800000|2025-05-14 02:30:00|986.7|984.7|986.41|984.41|986.86|984.86|986.39|984.39|0
1747190100000|2025-05-14 02:35:00|986.3|984.3|986.28|984.28|986.96|984.96|985.52|983.52|0
1747190400000|2025-05-14 02:40:00|986.3|984.3|986.08|984.08|987.23|985.23|985.85|983.85|0
1747190700000|2025-05-14 02:45:00|986.12|984.12|983.72|981.72|986.44|984.44|983.48|981.48|0
1747191000000|2025-05-14 02:50:00|983.82|981.82|984.44|982.44|984.53|982.53|983.19|981.19|0
1747191300000|2025-05-14 02:55:00|984.31|982.31|984.55|982.55|984.78|982.78|984.01|982.01|0
1747191600000|2025-05-14 03:00:00|984.65|982.65|985.11|983.11|985.11|983.11|984.18|982.18|0
1747191900000|2025-05-14 03:05:00|985.06|983.06|988.5|986.5|989.21|987.21|984.84|982.84|0
1747192200000|2025-05-14 03:10:00|988.54|986.54|988.27|986.27|989|987|988.27|986.27|0
1747192500000|2025-05-14 03:15:00|988.49|986.49|988.79|986.79|988.97|986.97|988.21|986.21|0
1747192800000|2025-05-14 03:20:00|988.91|986.91|989.45|987.45|989.53|987.53|988.56|986.56|0
1747193100000|2025-05-14 03:25:00|989.3|987.3|988.92|986.92|989.45|987.45|988.11|986.11|0
1747193400000|2025-05-14 03:30:00|988.7|986.7|988.97|986.97|989.91|987.91|988.33|986.33|0
1747193700000|2025-05-14 03:35:00|989.19|987.19|989.09|987.09|989.41|987.41|988.59|986.59|0
1747194000000|2025-05-14 03:40:00|989.06|987.06|989.14|987.14|989.36|987.36|988.76|986.76|0
1747194300000|2025-05-14 03:45:00|988.92|986.92|988.07|986.07|989.05|987.05|987.49|985.49|0
1747194600000|2025-05-14 03:50:00|988.09|986.09|988.14|986.14|988.57|986.57|987.99|985.99|0
1747194900000|2025-05-14 03:55:00|988.36|986.36|988.45|986.45|988.97|986.97|987.9|985.9|0
1747195200000|2025-05-14 04:00:00|988.67|986.67|988.53|986.53|988.67|986.67|987.77|985.77|0
1747195500000|2025-05-14 04:05:00|988.43|986.43|987.78|985.78|988.64|986.64|987.61|985.61|0
1747195800000|2025-05-14 04:10:00|988|986|987.23|985.23|988|986|986.26|984.26|0
1747196100000|2025-05-14 04:15:00|987.21|985.21|987.83|985.83|987.91|985.91|986.79|984.79|0
1747196400000|2025-05-14 04:20:00|987.64|985.64|988.28|986.28|988.61|986.61|987.19|985.19|0
1747196700000|2025-05-14 04:25:00|988.39|986.39|989.2|987.2|989.5|987.5|987.84|985.84|0
1747197000000|2025-05-14 04:30:00|989.26|987.26|989.1|987.1|989.38|987.38|988.9|986.9|0
1747197300000|2025-05-14 04:35:00|989.11|987.11|991.55|989.55|991.66|989.66|989.1|987.1|0
1747197600000|2025-05-14 04:40:00|991.44|989.44|992.35|990.35|993.09|991.09|991.27|989.27|0
1747197900000|2025-05-14 04:45:00|992.49|990.49|991.68|989.68|992.93|990.93|991.51|989.51|0
1747198200000|2025-05-14 04:50:00|991.57|989.57|991.77|989.77|991.92|989.92|991.24|989.24|0
1747198500000|2025-05-14 04:55:00|991.67|989.67|991.52|989.52|991.92|989.92|991.36|989.36|0
1747198800000|2025-05-14 05:00:00|991.41|989.41|990.99|988.99|991.63|989.63|990.28|988.28|0
1747199100000|2025-05-14 05:05:00|990.89|988.89|991.29|989.29|991.63|989.63|990.83|988.83|0
1747199400000|2025-05-14 05:10:00|991.46|989.46|992.76|990.76|993.12|991.12|990.96|988.96|0
1747199700000|2025-05-14 05:15:00|992.54|990.54|992.33|990.33|993.21|991.21|992.3|990.3|0
1747200000000|2025-05-14 05:20:00|992.44|990.44|991.27|989.27|992.62|990.62|990.93|988.93|0
1747200300000|2025-05-14 05:25:00|991.05|989.05|990.31|988.31|991.52|989.52|989.71|987.71|0
1747200600000|2025-05-14 05:30:00|990.28|988.28|990.37|988.37|990.85|988.85|989.73|987.73|0
1747200900000|2025-05-14 05:35:00|990.59|988.59|990.46|988.46|990.99|988.99|989.53|987.53|0
1747201200000|2025-05-14 05:40:00|990.48|988.48|990.67|988.67|991.07|989.07|989.84|987.84|0
1747201500000|2025-05-14 05:45:00|990.55|988.55|991.58|989.58|991.86|989.86|990.18|988.18|0
1747201800000|2025-05-14 05:50:00|991.55|989.55|990.65|988.65|991.82|989.82|990.06|988.06|0
1747202100000|2025-05-14 05:55:00|990.87|988.87|990.59|988.59|991.05|989.05|990.21|988.21|0
1747202400000|2025-05-14 06:00:00|990.7|988.7|991.99|989.99|992.32|990.32|990.38|988.38|0
1747202700000|2025-05-14 06:05:00|991.77|989.77|989.66|987.66|992.02|990.02|988.97|986.97|0
1747203000000|2025-05-14 06:10:00|989.44|987.44|987.94|985.94|990.48|988.48|987.82|985.82|0
1747203300000|2025-05-14 06:15:00|988.16|986.16|988.79|986.79|988.88|986.88|987.6|985.6|0
1747203600000|2025-05-14 06:20:00|988.74|986.74|988.28|986.28|989|987|987.79|985.79|0
1747203900000|2025-05-14 06:25:00|988.06|986.06|991.32|989.32|992.01|990.01|988.06|986.06|0
1747204200000|2025-05-14 06:30:00|991.21|989.21|991.82|989.82|992.49|990.49|990.45|988.45|0
1747204500000|2025-05-14 06:35:00|991.81|989.81|990.49|988.49|992.21|990.21|990.49|988.49|0
1747204800000|2025-05-14 06:40:00|990.27|988.27|990.68|988.68|990.85|988.85|989.9|987.9|0
1747205100000|2025-05-14 06:45:00|990.79|988.79|990.48|988.48|991.14|989.14|989.6|987.6|0
1747205400000|2025-05-14 06:50:00|990.36|988.36|991.91|989.91|992.49|990.49|988.3|986.3|0
1747205700000|2025-05-14 06:55:00|992.03|990.03|995.59|993.59|996.66|994.66|991.83|989.83|0
1747206000000|2025-05-14 07:00:00|995.81|993.81|996.01|994.01|996.78|994.78|994.27|992.27|0
1747206300000|2025-05-14 07:05:00|996.23|994.23|996.04|994.04|997.48|995.48|994.22|992.22|0
1747206600000|2025-05-14 07:10:00|996.26|994.26|998.09|996.09|998.68|996.68|996.02|994.02|0
1747206900000|2025-05-14 07:15:00|998.32|996.32|996.12|994.12|998.86|996.86|996.12|994.12|0
1747207200000|2025-05-14 07:20:00|995.9|993.9|991.87|989.87|996.48|994.48|991.29|989.29|0
1747207500000|2025-05-14 07:25:00|991.76|989.76|988.44|986.44|992.04|990.04|987.84|985.84|0
1747207800000|2025-05-14 07:30:00|988.33|986.33|988.5|986.5|990.05|988.05|986.22|984.22|0
1747208100000|2025-05-14 07:35:00|988.61|986.61|989.78|987.78|990.02|988.02|988.25|986.25|0
1747208400000|2025-05-14 07:40:00|990|988|989.41|987.41|990.71|988.71|989.3|987.3|0
1747208700000|2025-05-14 07:45:00|989.52|987.52|992.11|990.11|992.78|990.78|989.41|987.41|0
1747209000000|2025-05-14 07:50:00|992.22|990.22|991.95|989.95|992.89|990.89|991.06|989.06|0
1747209300000|2025-05-14 07:55:00|991.73|989.73|992.66|990.66|993.05|991.05|991.28|989.28|0
1747209600000|2025-05-14 08:00:00|992.44|990.44|988.86|986.86|993.1|991.1|988.16|986.16|0
1747209900000|2025-05-14 08:05:00|989.08|987.08|986.47|984.47|990.5|988.5|986.08|984.08|0
1747210200000|2025-05-14 08:10:00|986.69|984.69|989.81|987.81|990.55|988.55|985.87|983.87|0
1747210500000|2025-05-14 08:15:00|989.57|987.57|988.57|986.57|990.1|988.1|986.89|984.89|0
1747210800000|2025-05-14 08:20:00|988.79|986.79|989.17|987.17|990.56|988.56|988.28|986.28|0
1747211100000|2025-05-14 08:25:00|989.18|987.18|988.91|986.91|990.37|988.37|988.31|986.31|0
1747211400000|2025-05-14 08:30:00|989.13|987.13|987.63|985.63|989.54|987.54|986.56|984.56|0
1747211700000|2025-05-14 08:35:00|987.57|985.57|989.91|987.91|990.1|988.1|987.13|985.13|0
1747212000000|2025-05-14 08:40:00|989.47|987.47|987.79|985.79|989.47|987.47|987.07|985.07|0
1747212300000|2025-05-14 08:45:00|987.9|985.9|989.33|987.33|989.73|987.73|987.55|985.55|0
1747212600000|2025-05-14 08:50:00|988.93|986.93|991.44|989.44|992.65|990.65|988.93|986.93|0
1747212900000|2025-05-14 08:55:00|991.67|989.67|987.83|985.83|991.67|989.67|987.57|985.57|0
1747213200000|2025-05-14 09:00:00|987.75|985.75|983.16|981.16|989.07|987.07|982.56|980.56|0
1747213500000|2025-05-14 09:05:00|981.91|979.91|981.7|979.7|984.2|982.2|980.48|978.48|0
1747213800000|2025-05-14 09:10:00|981.92|979.92|981.9|979.9|982.84|980.84|980.35|978.35|0
1747214100000|2025-05-14 09:15:00|981.78|979.78|983.66|981.66|984.44|982.44|981.55|979.55|0
1747214400000|2025-05-14 09:20:00|983.77|981.77|986.12|984.12|986.12|984.12|982.47|980.47|0
1747214700000|2025-05-14 09:25:00|986.23|984.23|986.66|984.66|988.75|986.75|985.93|983.93|0
1747215000000|2025-05-14 09:30:00|986.99|984.99|985.36|983.36|987.45|985.45|985.36|983.36|0
1747215300000|2025-05-14 09:35:00|985.25|983.25|984.15|982.15|985.85|983.85|983.69|981.69|0
1747215600000|2025-05-14 09:40:00|984.03|982.03|983.58|981.58|984.53|982.53|982.75|980.75|0
1747215900000|2025-05-14 09:45:00|983.19|981.19|984.03|982.03|985.4|983.4|983.19|981.19|0
1747216200000|2025-05-14 09:50:00|984.29|982.29|983.83|981.83|984.29|982.29|983.08|981.08|0
1747216500000|2025-05-14 09:55:00|983.72|981.72|983.36|981.36|983.99|981.99|982.65|980.65|0
1747216800000|2025-05-14 10:00:00|983.27|981.27|981.74|979.74|983.99|981.99|981.26|979.26|0
1747217100000|2025-05-14 10:05:00|981.38|979.38|980.49|978.49|982.32|980.32|980.35|978.35|0
1747217400000|2025-05-14 10:10:00|980.57|978.57|981.62|979.62|982.69|980.69|980.46|978.46|0
1747217700000|2025-05-14 10:15:00|980.57|978.57|981.59|979.59|982.25|980.25|980.55|978.55|0
1747218000000|2025-05-14 10:20:00|981.65|979.65|985.61|983.61|986.11|984.11|981.15|979.15|0
1747218300000|2025-05-14 10:25:00|986.11|984.11|985.17|983.17|986.11|984.11|985.07|983.07|0
1747218600000|2025-05-14 10:30:00|985.29|983.29|988.08|986.08|988.08|986.08|985.29|983.29|0
1747218900000|2025-05-14 10:35:00|987.96|985.96|988.56|986.56|988.94|986.94|987.59|985.59|0
1747219200000|2025-05-14 10:40:00|988.89|986.89|988.76|986.76|989.29|987.29|988.23|986.23|0
1747219500000|2025-05-14 10:45:00|988.65|986.65|987.27|985.27|988.88|986.88|987.24|985.24|0
1747219800000|2025-05-14 10:50:00|987.05|985.05|987.3|985.3|988.52|986.52|986.78|984.78|0
1747220100000|2025-05-14 10:55:00|987.41|985.41|988.18|986.18|988.39|986.39|985.73|983.73|0
1747220400000|2025-05-14 11:00:00|988.4|986.4|993.18|991.18|994.24|992.24|988.08|986.08|0
1747220700000|2025-05-14 11:05:00|993.62|991.62|993.93|991.93|994.81|992.81|992.63|990.63|0
1747221000000|2025-05-14 11:10:00|993.6|991.6|994.31|992.31|994.74|992.74|993.37|991.37|0
1747221300000|2025-05-14 11:15:00|994.43|992.43|997.22|995.22|997.52|995.52|993.81|991.81|0
1747221600000|2025-05-14 11:20:00|997.44|995.44|998.05|996.05|999.82|997.82|996.47|994.47|0
1747221900000|2025-05-14 11:25:00|998.38|996.38|1000.75|998.75|1000.81|998.81|997.72|995.72|0
1747222200000|2025-05-14 11:30:00|1000.53|998.53|1000.67|998.67|1002.87|1000.87|1000.32|998.32|0
1747222500000|2025-05-14 11:35:00|1000.78|998.78|1001.25|999.25|1001.94|999.94|1000.47|998.47|0
1747222800000|2025-05-14 11:40:00|1001.03|999.03|999.99|997.99|1001.11|999.11|998.51|996.51|0
1747223100000|2025-05-14 11:45:00|999.33|997.33|998.75|996.75|999.33|997.33|996.66|994.66|0
1747223400000|2025-05-14 11:50:00|998.53|996.53|998.71|996.71|999.35|997.35|997.9|995.9|0
1747223700000|2025-05-14 11:55:00|998.27|996.27|997.18|995.18|998.27|996.27|995.44|993.44|0
1747224000000|2025-05-14 12:00:00|996.96|994.96|996.62|994.62|998.22|996.22|996.02|994.02|0
1747224300000|2025-05-14 12:05:00|996.4|994.4|997.86|995.86|999.2|997.2|996.4|994.4|0
1747224600000|2025-05-14 12:10:00|997.64|995.64|999.31|997.31|999.35|997.35|997.62|995.62|0
1747224900000|2025-05-14 12:15:00|998.93|996.93|999.61|997.61|1000.06|998.06|998.45|996.45|0
1747225200000|2025-05-14 12:20:00|999.5|997.5|1002.29|1000.29|1002.51|1000.51|998.77|996.77|0
1747225500000|2025-05-14 12:25:00|1002.51|1000.51|1000.57|998.57|1002.54|1000.54|1000.07|998.07|0
1747225800000|2025-05-14 12:30:00|1000.79|998.79|1001.31|999.31|1004.41|1002.41|1000.69|998.69|0
1747226100000|2025-05-14 12:35:00|1001.09|999.09|1000.55|998.55|1001.53|999.53|998.17|996.17|0
1747226400000|2025-05-14 12:40:00|1000.45|998.45|996.2|994.2|1000.45|998.45|995.87|993.87|0
1747226700000|2025-05-14 12:45:00|996.3|994.3|995.53|993.53|996.59|994.59|995.04|993.04|0
1747227000000|2025-05-14 12:50:00|995.75|993.75|997.58|995.58|997.82|995.82|995.3|993.3|0
1747227300000|2025-05-14 12:55:00|997.36|995.36|997.36|995.36|998.26|996.26|996.86|994.86|0
1747227600000|2025-05-14 13:00:00|997.14|995.14|995.37|993.37|998.36|996.36|992.86|990.86|0
1747227900000|2025-05-14 13:05:00|995.47|993.47|994.33|992.33|995.62|993.62|993.07|991.07|0
1747228200000|2025-05-14 13:10:00|994.43|992.43|1000.16|998.16|1000.38|998.38|994.14|992.14|0
1747228500000|2025-05-14 13:15:00|999.94|997.94|999.12|997.12|999.94|997.94|997.75|995.75|0
1747228800000|2025-05-14 13:20:00|998.67|996.67|997.9|995.3|999.33|997.33|997.17|995.08|0
1747229100000|2025-05-14 13:25:00|997.46|994.86|994.8|992.2|997.79|995.19|993.92|991.32|0
1747229400000|2025-05-14 13:30:00|994.5|992.5|1000.03|998.03|1003.72|1001.72|994.5|992.5|0
1747229700000|2025-05-14 13:35:00|1000.26|998.26|999.59|997.59|1006.5|1004.5|999.56|997.56|0
1747230000000|2025-05-14 13:40:00|999.81|997.81|996.53|994.53|1001.01|999.01|996.09|994.09|0
1747230300000|2025-05-14 13:45:00|996.97|994.97|986.56|984.56|997.5|995.5|983.38|981.38|0
1747230600000|2025-05-14 13:50:00|987.22|985.22|987.64|985.64|991.99|989.99|983.81|981.81|0
1747230900000|2025-05-14 13:55:00|987.86|985.86|992.72|990.72|993.05|991.05|982.81|980.81|0
1747231200000|2025-05-14 14:00:00|993.38|991.38|990.58|988.58|994.95|992.95|988.22|986.22|0
1747231500000|2025-05-14 14:05:00|990.36|988.36|989.92|987.92|998.05|996.05|985.82|983.82|0
1747231800000|2025-05-14 14:10:00|990.14|988.14|991.37|989.37|995.1|993.1|983.51|981.51|0
1747232100000|2025-05-14 14:15:00|991.59|989.59|987.93|985.93|992.13|990.13|985.24|983.24|0
1747232400000|2025-05-14 14:20:00|987.71|985.71|991.35|989.35|993.7|991.7|985.61|983.61|0
1747232700000|2025-05-14 14:25:00|991.24|989.24|992.74|990.74|993.16|991.16|988.88|986.88|0
1747233000000|2025-05-14 14:30:00|992.85|990.85|991.84|989.84|996.31|994.31|987.17|985.17|0
1747233300000|2025-05-14 14:35:00|991.4|989.4|991.07|989.07|994.19|992.19|988.14|986.14|0
1747233600000|2025-05-14 14:40:00|990.85|988.85|988.34|986.34|993.27|991.27|987.13|985.13|0
1747233900000|2025-05-14 14:45:00|988.79|986.79|991.94|989.94|991.94|989.94|987.12|985.12|0
1747234200000|2025-05-14 14:50:00|992.16|990.16|994.76|992.76|996.23|994.23|991.41|989.41|0
1747234500000|2025-05-14 14:55:00|995.65|993.65|993.06|991.06|997.25|995.25|992.41|990.41|0
1747234800000|2025-05-14 15:00:00|993.73|991.73|980.15|978.15|993.73|991.73|979.76|977.76|0
1747235100000|2025-05-14 15:05:00|979.93|977.93|981.96|979.96|985.89|983.89|975.72|973.72|0
1747235400000|2025-05-14 15:10:00|981.51|979.51|989.68|987.68|990.37|988.37|981.29|979.29|0
1747235700000|2025-05-14 15:15:00|989.9|987.9|986.1|984.1|989.9|987.9|984.5|982.5|0
1747236000000|2025-05-14 15:20:00|985.66|983.66|990.63|988.63|995.07|993.07|985.66|983.66|0
1747236300000|2025-05-14 15:25:00|990.85|988.85|997.24|995.24|998.62|996.62|990.85|988.85|0
1747236600000|2025-05-14 15:30:00|996.8|994.8|998.48|996.48|999.72|997.72|995.78|993.78|0
1747236900000|2025-05-14 15:35:00|998.7|996.7|1000.58|998.58|1001.01|999.01|995.7|993.7|0
1747237200000|2025-05-14 15:40:00|1000.8|998.8|999.68|997.68|1002.72|1000.72|998.31|996.31|0
1747237500000|2025-05-14 15:45:00|999.78|997.78|996.76|994.76|1000.12|998.12|993.9|991.9|0
1747237800000|2025-05-14 15:50:00|996.99|994.99|997.6|995.6|999.73|997.73|994.76|992.76|0
1747238100000|2025-05-14 15:55:00|997.82|995.82|999.16|997.16|1000.47|998.47|996.62|994.62|0
1747238400000|2025-05-14 16:00:00|998.93|996.93|1000.81|998.81|1002.94|1000.94|998.05|996.05|0
1747238700000|2025-05-14 16:05:00|1001.03|999.03|1001.94|999.94|1003.82|1001.82|997.63|995.63|0
1747239000000|2025-05-14 16:10:00|1002.16|1000.16|999.73|997.73|1002.67|1000.67|998.83|996.83|0
1747239300000|2025-05-14 16:15:00|999.95|997.95|998.14|996.14|1000.35|998.35|995.63|993.63|0
1747239600000|2025-05-14 16:20:00|998.36|996.36|998.21|996.21|1002.43|1000.43|996.5|994.5|0
1747239900000|2025-05-14 16:25:00|998.33|996.33|998.7|996.7|999.77|997.77|994.95|992.95|0
1747240200000|2025-05-14 16:30:00|998.48|996.48|1002.65|1000.65|1003.55|1001.55|995.77|993.77|0
1747240500000|2025-05-14 16:35:00|1002.43|1000.43|996.63|994.63|1003.19|1001.19|995.58|993.58|0
1747240800000|2025-05-14 16:40:00|996.85|994.85|993.44|991.44|996.85|994.85|990.9|988.9|0
1747241100000|2025-05-14 16:45:00|993.22|991.22|994.18|992.18|997.03|995.03|992.69|990.69|0
1747241400000|2025-05-14 16:50:00|993.96|991.96|995.41|993.41|996.19|994.19|993.23|991.23|0
1747241700000|2025-05-14 16:55:00|995.19|993.19|993.97|991.97|996.08|994.08|993.75|991.75|0
1747242000000|2025-05-14 17:00:00|994.19|992.19|993.11|991.11|995.64|993.64|989.24|987.24|0
1747242300000|2025-05-14 17:05:00|992.67|990.67|993.55|991.55|995.12|993.12|989.35|987.35|0
1747242600000|2025-05-14 17:10:00|993.77|991.77|990.85|988.85|995.2|993.2|988.93|986.93|0
1747242900000|2025-05-14 17:15:00|991.07|989.07|987.81|985.81|991.29|989.29|984.45|982.45|0
1747243200000|2025-05-14 17:20:00|987.59|985.59|980.87|978.87|988.21|986.21|977.74|975.74|0
1747243500000|2025-05-14 17:25:00|981.09|979.09|984.3|982.3|986.28|984.28|976.34|974.34|0
1747243800000|2025-05-14 17:30:00|984.08|982.08|983.63|981.63|989.77|987.77|980.16|978.16|0
1747244100000|2025-05-14 17:35:00|983.41|981.41|988.29|986.29|988.79|986.79|983.41|981.41|0
1747244400000|2025-05-14 17:40:00|988.51|986.51|987.91|985.91|991.44|989.44|986.34|984.34|0
1747244700000|2025-05-14 17:45:00|988.13|986.13|988.44|986.44|988.44|986.44|986.42|984.42|0
1747245000000|2025-05-14 17:50:00|988.66|986.66|992.14|990.14|994.3|992.3|987.07|985.07|0
1747245300000|2025-05-14 17:55:00|992.46|990.46|992.77|990.77|993.17|991.17|990.42|988.42|0
1747245600000|2025-05-14 18:00:00|992.99|990.99|992.89|990.89|993.54|991.54|988.24|986.24|0
1747245900000|2025-05-14 18:05:00|992.78|990.78|992.57|990.57|996.47|994.47|990.43|988.43|0
1747246200000|2025-05-14 18:10:00|993.01|991.01|991.06|989.06|994.64|992.64|988.2|986.2|0
1747246500000|2025-05-14 18:15:00|990.73|988.73|994.34|992.34|996.16|994.16|987.28|985.28|0
1747246800000|2025-05-14 18:20:00|994.11|992.11|990.59|988.59|996.23|994.23|990.19|988.19|0
1747247100000|2025-05-14 18:25:00|990.37|988.37|988.21|986.21|992.94|990.94|984.54|982.54|0
1747247400000|2025-05-14 18:30:00|988.65|986.65|998.04|996.04|999.37|997.37|988.43|986.43|0
1747247700000|2025-05-14 18:35:00|998.93|996.93|993.44|991.44|999.59|997.59|988.63|986.63|0
1747248000000|2025-05-14 18:40:00|993.22|991.22|996.84|994.84|997.62|995.62|993|991|0
1747248300000|2025-05-14 18:45:00|997.06|995.06|994.82|992.82|999.42|997.42|993.62|991.62|0
1747248600000|2025-05-14 18:50:00|994.6|992.6|996.62|994.62|998.33|996.33|993.59|991.59|0
1747248900000|2025-05-14 18:55:00|996.17|994.17|994.78|992.78|996.28|994.28|992.31|990.31|0
1747249200000|2025-05-14 19:00:00|994.44|992.44|990.86|988.86|994.95|992.95|990.58|988.58|0
1747249500000|2025-05-14 19:05:00|990.64|988.64|993.75|991.75|994.53|992.53|989.76|987.76|0
1747249800000|2025-05-14 19:10:00|993.97|991.97|994.69|992.69|995.81|993.81|991.16|989.16|0
1747250100000|2025-05-14 19:15:00|994.47|992.47|993.94|991.94|998.1|996.1|991.77|989.77|0
1747250400000|2025-05-14 19:20:00|993.5|991.5|986.74|984.74|994.57|992.57|985.58|983.58|0
1747250700000|2025-05-14 19:25:00|986.3|984.3|989.98|987.98|991.81|989.81|985.2|983.2|0
1747251000000|2025-05-14 19:30:00|989.54|987.54|989.63|987.63|992.3|990.3|988.12|986.12|0
1747251300000|2025-05-14 19:35:00|989.41|987.41|988.15|986.15|991.28|989.28|984.34|982.34|0
1747251600000|2025-05-14 19:40:00|988.25|986.25|987.46|985.46|993.1|991.1|985.67|983.67|0
1747251900000|2025-05-14 19:45:00|987.13|985.13|990.15|988.15|990.81|988.81|984.82|982.82|0
1747252200000|2025-05-14 19:50:00|995.75|993.75|997.05|995.05|1002.47|1000.47|990.12|988.12|0
1747252500000|2025-05-14 19:55:00|998.04|996.04|994.31|992.31|999.89|997.89|990.19|988.19|0
1747252800000|2025-05-14 20:00:00|995.63|993.63|993.73|991.73|995.63|993.63|991.65|989.65|0
1747253100000|2025-05-14 20:05:00|992.08|990.08|996.01|994.01|997.6|995.6|991.62|989.62|0
1747253400000|2025-05-14 20:10:00|995.82|993.82|995.8|993.8|996.92|994.92|994.85|992.85|0
1747253700000|2025-05-14 20:15:00|995.58|993.58|995.41|993.41|995.58|993.58|993.99|991.99|0
1747254000000|2025-05-14 20:20:00|995.85|993.85|994.05|992.05|995.85|993.85|993.43|991.43|0
1747254300000|2025-05-14 20:25:00|994.27|992.27|994.93|992.93|995.82|993.82|993.69|991.69|0
1747254600000|2025-05-14 20:30:00|994.71|992.71|994|992|995.3|993.3|993.29|991.29|0
1747254900000|2025-05-14 20:35:00|993.78|991.78|994.54|992.54|995.18|993.18|993.78|991.78|0
1747255200000|2025-05-14 20:40:00|994.52|992.52|995.31|993.31|995.53|993.53|994.03|992.03|0
1747255500000|2025-05-14 20:45:00|995.19|993.19|993.93|991.93|995.41|993.41|993.8|991.8|0
1747255800000|2025-05-14 20:50:00|993.71|991.71|991.99|989.99|994.09|992.09|991.94|989.94|0
1747256100000|2025-05-14 20:55:00|992.29|989.69|992.51|989.91|992.95|990.35|992.07|989.47|0
1747256400000|2025-05-14 21:00:00|991.58|988.98|991.57|988.97|992.83|990.23|991.09|988.49|0
1747256700000|2025-05-14 21:05:00|991.41|988.81|991.57|988.97|991.57|988.97|991.37|988.77|0
1747257000000|2025-05-14 21:10:00|991.73|989.13|991.33|988.73|991.73|989.13|991|988.4|0
1747257300000|2025-05-14 21:15:00|991.49|988.89|991.04|988.44|991.52|988.92|990.84|988.24|0
1747257600000|2025-05-14 21:20:00|991|988.4|990.36|987.76|991|988.4|990.36|987.76|0
1747257900000|2025-05-14 21:25:00|990.07|987.47|989.51|986.91|990.19|987.59|989.31|986.71|0
1747258200000|2025-05-14 21:30:00|989.48|986.88|988.19|985.59|989.48|986.88|987.66|985.06|0
1747258500000|2025-05-14 21:35:00|988.59|985.99|987.78|985.18|988.59|985.99|987.7|985.1|0
1747258800000|2025-05-14 21:40:00|987.86|985.26|987.78|985.18|987.86|985.26|987.73|985.13|0
1747259100000|2025-05-14 21:45:00|987.8|985.2|987.23|984.63|987.8|985.2|987.21|984.61|0
1747259400000|2025-05-14 21:50:00|987.11|984.51|987.53|984.93|987.71|985.11|987.11|984.51|0
1747259700000|2025-05-14 21:55:00|987.48|984.88|987.23|984.63|987.69|985.09|987.15|984.55|0
1747260000000|2025-05-14 22:00:00|990.07|987.47|988.21|985.61|990.73|988.13|988.1|985.5|0
1747260300000|2025-05-14 22:05:00|987.88|985.28|988.87|986.27|989.75|987.15|987.55|984.95|0
1747260600000|2025-05-14 22:10:00|988.97|986.37|987.99|985.39|989.31|986.71|987.55|984.95|0
1747260900000|2025-05-14 22:15:00|988.31|985.71|987.55|984.95|988.65|986.05|987.55|984.95|0
1747261200000|2025-05-14 22:20:00|987.77|985.17|988.2|985.6|988.86|986.26|987.55|984.95|0
1747261500000|2025-05-14 22:25:00|988.09|985.49|989.08|986.48|989.4|986.8|987.76|985.16|0
1747261800000|2025-05-14 22:30:00|989.3|986.7|988.86|986.26|989.3|986.7|987.87|985.27|0
1747262100000|2025-05-14 22:35:00|988.64|986.04|988.52|985.92|988.86|986.26|988.42|985.82|0
1747262400000|2025-05-14 22:40:00|988.64|986.04|988.08|985.48|988.64|986.04|987.98|985.38|0
1747262700000|2025-05-14 22:45:00|988.2|985.6|989.4|986.8|989.73|987.13|987.32|984.72|0
1747263000000|2025-05-14 22:50:00|989.29|986.69|987.97|985.37|989.73|987.13|987.86|985.26|0
1747263300000|2025-05-14 22:55:00|988.19|985.59|988.41|985.81|988.63|986.03|987.53|984.93|0
1747263600000|2025-05-14 23:00:00|988.3|985.7|985.34|982.74|988.85|986.25|984.9|982.3|0
1747263900000|2025-05-14 23:05:00|985.22|982.62|985.33|982.73|985.77|983.17|984.24|981.64|0
1747264200000|2025-05-14 23:10:00|985.44|982.84|984.24|981.64|985.55|982.95|983.8|981.2|0
1747264500000|2025-05-14 23:15:00|984.45|981.85|984.45|981.85|985.33|982.73|984.23|981.63|0
1747264800000|2025-05-14 23:20:00|984.23|981.63|982.04|979.44|984.67|982.07|981.6|979|0
1747265100000|2025-05-14 23:25:00|982.26|979.66|982.26|979.66|983.13|980.53|981.49|978.89|0
1747265400000|2025-05-14 23:30:00|982.14|979.54|980.94|978.34|982.14|979.54|980.5|977.9|0
1747265700000|2025-05-14 23:35:00|980.72|978.12|981.6|979|981.82|979.22|980.72|978.12|0
1747266000000|2025-05-14 23:40:00|981.7|979.1|982.25|979.65|982.91|980.31|981.7|979.1|0
1747266300000|2025-05-14 23:45:00|982.03|979.43|983.35|980.75|983.35|980.75|982.03|979.43|0
1747266600000|2025-05-14 23:50:00|983.56|980.96|984.44|981.84|984.88|982.28|982.47|979.87|0
1747266900000|2025-05-14 23:55:00|984.22|981.62|984.11|981.51|984.44|981.84|982.9|980.3|0
1747267200000|2025-05-15 00:00:00|984.22|981.62|985.53|982.93|986.19|983.59|983.45|980.85|0
1747267500000|2025-05-15 00:05:00|985.75|983.15|986.41|983.81|986.51|983.91|985.53|982.93|0
1747267800000|2025-05-15 00:10:00|986.51|983.91|985.75|983.15|986.85|984.25|985.31|982.71|0
1747268100000|2025-05-15 00:15:00|985.64|983.04|986.5|984.5|987.18|985.18|985.53|982.93|0
1747268400000|2025-05-15 00:20:00|986.14|984.14|986.11|984.11|986.6|984.6|985.87|983.87|0
1747268700000|2025-05-15 00:25:00|986.39|984.39|985.41|983.41|986.56|984.56|984.94|982.94|0
1747269000000|2025-05-15 00:30:00|985.42|983.42|985.79|983.79|986.14|984.14|984.98|982.98|0
1747269300000|2025-05-15 00:35:00|985.91|983.91|987.61|985.61|987.69|985.69|985.56|983.56|0
1747269600000|2025-05-15 00:40:00|987.27|985.27|987.75|985.75|988.04|986.04|986.88|984.88|0
1747269900000|2025-05-15 00:45:00|987.81|985.81|987.77|985.77|987.92|985.92|986.93|984.93|0
1747270200000|2025-05-15 00:50:00|987.66|985.66|986.84|984.84|988.05|986.05|986.38|984.38|0
1747270500000|2025-05-15 00:55:00|986.62|984.62|986.35|984.35|986.97|984.97|985.83|983.83|0
1747270800000|2025-05-15 01:00:00|986.13|984.13|988.4|986.4|989.24|987.24|986.13|984.13|0
1747271100000|2025-05-15 01:05:00|988.51|986.51|988.17|986.17|988.84|986.84|987.64|985.64|0
1747271400000|2025-05-15 01:10:00|988.14|986.14|988.18|986.18|988.67|986.67|987.59|985.59|0
1747271700000|2025-05-15 01:15:00|987.96|985.96|988.74|986.74|988.78|986.78|987.65|985.65|0
1747272000000|2025-05-15 01:20:00|988.52|986.52|986.56|984.56|988.54|986.54|985.86|983.86|0
1747272300000|2025-05-15 01:25:00|986.34|984.34|986.09|984.09|986.94|984.94|985.86|983.86|0
1747272600000|2025-05-15 01:30:00|985.98|983.98|985.66|983.66|987.02|985.02|985.33|983.33|0
1747272900000|2025-05-15 01:35:00|985.44|983.44|986.05|984.05|986.42|984.42|985.14|983.14|0
1747273200000|2025-05-15 01:40:00|986.37|984.37|986.14|984.14|986.37|984.37|985.58|983.58|0
1747273500000|2025-05-15 01:45:00|985.92|983.92|986|984|986.29|984.29|984.66|982.66|0
1747273800000|2025-05-15 01:50:00|986.22|984.22|985.62|983.62|986.47|984.47|985.18|983.18|0
1747274100000|2025-05-15 01:55:00|985.53|983.53|985.94|983.94|985.96|983.96|985.03|983.03|0
1747274400000|2025-05-15 02:00:00|986.05|984.05|985.55|983.55|986.05|984.05|985.46|983.46|0
1747274700000|2025-05-15 02:05:00|985.49|983.49|985.65|983.65|986.31|984.31|985.12|983.12|0
1747275000000|2025-05-15 02:10:00|985.71|983.71|985.46|983.46|985.87|983.87|985.21|983.21|0
1747275300000|2025-05-15 02:15:00|985.24|983.24|984.04|982.04|985.24|983.24|983.65|981.65|0
1747275600000|2025-05-15 02:20:00|984.15|982.15|983.86|981.86|984.18|982.18|983.65|981.65|0
1747275900000|2025-05-15 02:25:00|983.9|981.9|983.91|981.91|984.16|982.16|983.25|981.25|0
1747276200000|2025-05-15 02:30:00|983.89|981.89|984.75|982.75|984.96|982.96|983.64|981.64|0
1747276500000|2025-05-15 02:35:00|984.97|982.97|989.88|987.88|989.88|987.88|984.58|982.58|0
1747276800000|2025-05-15 02:40:00|990.1|988.1|990.01|988.01|990.62|988.62|989.34|987.34|0
1747277100000|2025-05-15 02:45:00|990.12|988.12|990.11|988.11|990.37|988.37|989.56|987.56|0
1747277400000|2025-05-15 02:50:00|989.99|987.99|989.62|987.62|990.41|988.41|988.86|986.86|0
1747277700000|2025-05-15 02:55:00|989.4|987.4|989.8|987.8|990.06|988.06|989.1|987.1|0
1747278000000|2025-05-15 03:00:00|989.69|987.69|989.88|987.88|990.28|988.28|989.2|987.2|0
1747278300000|2025-05-15 03:05:00|990.02|988.02|988.99|986.99|990.28|988.28|988.79|986.79|0
1747278600000|2025-05-15 03:10:00|989.02|987.02|987.39|985.39|989.42|987.42|986.42|984.42|0
1747278900000|2025-05-15 03:15:00|987.26|985.26|988.89|986.89|988.89|986.89|987.17|985.17|0
1747279200000|2025-05-15 03:20:00|988.81|986.81|988.7|986.7|989|987|988.3|986.3|0
1747279500000|2025-05-15 03:25:00|988.8|986.8|987.94|985.94|988.88|986.88|987.82|985.82|0
1747279800000|2025-05-15 03:30:00|987.82|985.82|986.8|984.8|988.14|986.14|986.29|984.29|0
1747280100000|2025-05-15 03:35:00|986.91|984.91|986.91|984.91|987.16|985.16|986.47|984.47|0
1747280400000|2025-05-15 03:40:00|987.13|985.13|987.03|985.03|987.16|985.16|986.11|984.11|0
1747280700000|2025-05-15 03:45:00|986.81|984.81|986.96|984.96|987.33|985.33|986.46|984.46|0
1747281000000|2025-05-15 03:50:00|987.03|985.03|987.02|985.02|987.25|985.25|986.66|984.66|0
1747281300000|2025-05-15 03:55:00|986.81|984.81|986.08|984.08|987.07|985.07|985.82|983.82|0
1747281600000|2025-05-15 04:00:00|985.95|983.95|986.05|984.05|986.69|984.69|985.62|983.62|0
1747281900000|2025-05-15 04:05:00|985.83|983.83|986.3|984.3|986.46|984.46|985.83|983.83|0
1747282200000|2025-05-15 04:10:00|986.12|984.12|986.43|984.43|986.49|984.49|985.68|983.68|0
1747282500000|2025-05-15 04:15:00|986.22|984.22|986.19|984.19|986.55|984.55|985.97|983.97|0
1747282800000|2025-05-15 04:20:00|986.29|984.29|985.99|983.99|986.64|984.64|985.99|983.99|0
1747283100000|2025-05-15 04:25:00|986.1|984.1|986.43|984.43|986.79|984.79|985.99|983.99|0
1747283400000|2025-05-15 04:30:00|986.77|984.77|986.79|984.79|986.93|984.93|986.45|984.45|0
1747283700000|2025-05-15 04:35:00|986.76|984.76|986.03|984.03|986.94|984.94|985.81|983.81|0
1747284000000|2025-05-15 04:40:00|986.07|984.07|985.87|983.87|986.29|984.29|985.49|983.49|0
1747284300000|2025-05-15 04:45:00|985.94|983.94|985.99|983.99|986.63|984.63|985.58|983.58|0
1747284600000|2025-05-15 04:50:00|986.1|984.1|986.11|984.11|986.86|984.86|985.83|983.83|0
1747284900000|2025-05-15 04:55:00|986|984|986.55|984.55|986.73|984.73|985.82|983.82|0
1747285200000|2025-05-15 05:00:00|986.77|984.77|986.38|984.38|987.5|985.5|985.81|983.81|0
1747285500000|2025-05-15 05:05:00|986.6|984.6|985.96|983.96|986.74|984.74|985.34|983.34|0
1747285800000|2025-05-15 05:10:00|985.75|983.75|984.87|982.87|985.97|983.97|984.86|982.86|0
1747286100000|2025-05-15 05:15:00|985.09|983.09|984.21|982.21|985.47|983.47|982.78|980.78|0
1747286400000|2025-05-15 05:20:00|984.1|982.1|981.68|979.68|984.5|982.5|981.46|979.46|0
1747286700000|2025-05-15 05:25:00|981.53|979.53|980.47|978.47|982.15|980.15|980.44|978.44|0
1747287000000|2025-05-15 05:30:00|980.25|978.25|979.89|977.89|981.35|979.35|979.82|977.82|0
1747287300000|2025-05-15 05:35:00|979.01|977.01|977.37|975.37|979.05|977.05|976.95|974.95|0
1747287600000|2025-05-15 05:40:00|977.49|975.49|976.81|974.81|978.34|976.34|976.8|974.8|0
1747287900000|2025-05-15 05:45:00|977.18|975.18|977.25|975.25|977.69|975.69|976.34|974.34|0
1747288200000|2025-05-15 05:50:00|977.36|975.36|977.18|975.18|977.47|975.47|976.26|974.26|0
1747288500000|2025-05-15 05:55:00|977.4|975.4|977.73|975.73|978.08|976.08|976.39|974.39|0
1747288800000|2025-05-15 06:00:00|977.9|975.9|977.62|975.62|978.22|976.22|976.92|974.92|0
1747289100000|2025-05-15 06:05:00|977.61|975.61|978.48|976.48|978.83|976.83|977.01|975.01|0
1747289400000|2025-05-15 06:10:00|978.36|976.36|980.79|978.79|980.92|978.92|978.13|976.13|0
1747289700000|2025-05-15 06:15:00|981.01|979.01|981.01|979.01|981.3|979.3|980.2|978.2|0
1747290000000|2025-05-15 06:20:00|981|979|982.25|980.25|982.49|980.49|980.89|978.89|0
1747290300000|2025-05-15 06:25:00|981.88|979.88|983.91|981.91|985.16|983.16|981.78|979.78|0
1747290600000|2025-05-15 06:30:00|983.47|981.47|983.56|981.56|985.54|983.54|983.44|981.44|0
1747290900000|2025-05-15 06:35:00|983.12|981.12|983.17|981.17|983.48|981.48|981.65|979.65|0
1747291200000|2025-05-15 06:40:00|982.74|980.74|981.57|979.57|982.74|980.74|980.63|978.63|0
1747291500000|2025-05-15 06:45:00|981.06|979.06|981.88|979.88|982.73|980.73|980.8|978.8|0
1747291800000|2025-05-15 06:50:00|981.78|979.78|980.72|978.72|982.09|980.09|980.5|978.5|0
1747292100000|2025-05-15 06:55:00|980.94|978.94|980.95|978.95|981.5|979.5|979.48|977.48|0
1747292400000|2025-05-15 07:00:00|981.06|979.06|979.52|977.52|981.86|979.86|979.44|977.44|0
1747292700000|2025-05-15 07:05:00|979.84|977.84|978.94|976.94|983.61|981.61|978.94|976.94|0
1747293000000|2025-05-15 07:10:00|978.73|976.73|974.32|972.32|980.36|978.36|974.32|972.32|0
1747293300000|2025-05-15 07:15:00|974.76|972.76|975.09|973.09|975.35|973.35|972.07|970.07|0
1747293600000|2025-05-15 07:20:00|974.76|972.76|977.58|975.58|978.91|976.91|974.06|972.06|0
1747293900000|2025-05-15 07:25:00|977.68|975.68|976.51|974.51|978.34|976.34|975.75|973.75|0
1747294200000|2025-05-15 07:30:00|976.62|974.62|976.63|974.63|977.7|975.7|976.05|974.05|0
1747294500000|2025-05-15 07:35:00|976.85|974.85|974.41|972.41|977.21|975.21|973.6|971.6|0
1747294800000|2025-05-15 07:40:00|974.3|972.3|970.53|968.53|974.52|972.52|969.3|967.3|0
1747295100000|2025-05-15 07:45:00|970.31|968.31|971.26|969.26|972.51|970.51|968.99|966.99|0
1747295400000|2025-05-15 07:50:00|971.37|969.37|969.41|967.41|972.64|970.64|969.41|967.41|0
1747295700000|2025-05-15 07:55:00|969.19|967.19|969.54|967.54|970.47|968.47|968.83|966.83|0
1747296000000|2025-05-15 08:00:00|968.88|966.88|971.92|969.92|972.75|970.75|968.24|966.24|0
1747296300000|2025-05-15 08:05:00|971.8|969.8|969.47|967.47|972.4|970.4|968.24|966.24|0
1747296600000|2025-05-15 08:10:00|969.03|967.03|970.12|968.12|972.38|970.38|969.03|967.03|0
1747296900000|2025-05-15 08:15:00|970.56|968.56|971.52|969.52|972.52|970.52|969.39|967.39|0
1747297200000|2025-05-15 08:20:00|971.74|969.74|971.55|969.55|972.75|970.75|971.24|969.24|0
1747297500000|2025-05-15 08:25:00|971.76|969.76|971.82|969.82|972.53|970.53|970.76|968.76|0
1747297800000|2025-05-15 08:30:00|971.8|969.8|968.62|966.62|971.8|969.8|967.97|965.97|0
1747298100000|2025-05-15 08:35:00|968.94|966.94|967.22|965.22|968.94|966.94|966.78|964.78|0
1747298400000|2025-05-15 08:40:00|967.43|965.43|964.99|962.99|967.43|965.43|963.31|961.31|0
1747298700000|2025-05-15 08:45:00|964.88|962.88|964.65|962.65|966.24|964.24|963.73|961.73|0
1747299000000|2025-05-15 08:50:00|964.75|962.75|960.96|958.96|965.2|963.2|960.31|958.31|0
1747299300000|2025-05-15 08:55:00|960.74|958.74|962.52|960.52|962.95|960.95|960.49|958.49|0
1747299600000|2025-05-15 09:00:00|962.63|960.63|963.04|961.04|964.5|962.5|962.01|960.01|0
1747299900000|2025-05-15 09:05:00|962.82|960.82|961.57|959.57|963.36|961.36|960.82|958.82|0
1747300200000|2025-05-15 09:10:00|961.36|959.36|961.2|959.2|962.72|960.72|959.57|957.57|0
1747300500000|2025-05-15 09:15:00|961.3|959.3|962.33|960.33|962.45|960.45|959.83|957.83|0
1747300800000|2025-05-15 09:20:00|962.23|960.23|965.04|963.04|965.3|963.3|961.43|959.43|0
1747301100000|2025-05-15 09:25:00|964.94|962.94|965.94|963.94|966.67|964.67|963.94|961.94|0
1747301400000|2025-05-15 09:30:00|966.05|964.05|967.89|965.89|968.63|966.63|965.15|963.15|0
1747301700000|2025-05-15 09:35:00|967.77|965.77|969.01|967.01|969.86|967.86|964.64|962.64|0
1747302000000|2025-05-15 09:40:00|968.79|966.79|968.35|966.35|969.66|967.66|967.16|965.16|0
1747302300000|2025-05-15 09:45:00|968.13|966.13|970.43|968.43|970.54|968.54|967.38|965.38|0
1747302600000|2025-05-15 09:50:00|970.57|968.57|970.63|968.63|971.4|969.4|969.78|967.78|0
1747302900000|2025-05-15 09:55:00|970.41|968.41|972.3|970.3|972.41|970.41|970.29|968.29|0
1747303200000|2025-05-15 10:00:00|971.87|969.87|968.09|966.09|972.22|970.22|968.09|966.09|0
1747303500000|2025-05-15 10:05:00|969.09|967.09|969.57|967.57|970.36|968.36|968.62|966.62|0
1747303800000|2025-05-15 10:10:00|969.46|967.46|969.39|967.39|970.39|968.39|967.74|965.74|0
1747304100000|2025-05-15 10:15:00|969.29|967.29|968.91|966.91|970.18|968.18|968.6|966.6|0
1747304400000|2025-05-15 10:20:00|969.01|967.01|968.37|966.37|969.68|967.68|968.05|966.05|0
1747304700000|2025-05-15 10:25:00|968.26|966.26|969.8|967.8|970.86|968.86|967.89|965.89|0
1747305000000|2025-05-15 10:30:00|969.91|967.91|969.91|967.91|970.05|968.05|969.17|967.17|0
1747305300000|2025-05-15 10:35:00|969.85|967.85|969.41|967.41|970.48|968.48|968.61|966.61|0
1747305600000|2025-05-15 10:40:00|969.19|967.19|968.77|966.77|970.03|968.03|967.83|965.83|0
1747305900000|2025-05-15 10:45:00|968.74|966.74|968.82|966.82|969.27|967.27|968.02|966.02|0
1747306200000|2025-05-15 10:50:00|968.93|966.93|969.01|967.01|969.22|967.22|967.62|965.62|0
1747306500000|2025-05-15 10:55:00|969.17|967.17|970.9|968.9|971.74|969.74|968.72|966.72|0
1747306800000|2025-05-15 11:00:00|971|969|972.73|970.73|973.53|971.53|969.8|967.8|0
1747307100000|2025-05-15 11:05:00|973.1|971.1|973.06|971.06|973.65|971.65|971.38|969.38|0
1747307400000|2025-05-15 11:10:00|973.28|971.28|973.3|971.3|973.39|971.39|972.02|970.02|0
1747307700000|2025-05-15 11:15:00|973.08|971.08|972.59|970.59|973.15|971.15|971.67|969.67|0
1747308000000|2025-05-15 11:20:00|972.37|970.37|973.62|971.62|973.84|971.84|971.77|969.77|0
1747308300000|2025-05-15 11:25:00|973.56|971.56|977.17|975.17|977.93|975.93|973.18|971.18|0
1747308600000|2025-05-15 11:30:00|977.38|975.38|976.94|974.94|978.78|976.78|976.72|974.72|0
1747308900000|2025-05-15 11:35:00|977.04|975.04|977.27|975.27|978.29|976.29|976.66|974.66|0
1747309200000|2025-05-15 11:40:00|977.37|975.37|975.64|973.64|977.75|975.75|975.64|973.64|0
1747309500000|2025-05-15 11:45:00|976|974|975.46|973.46|976.04|974.04|973.56|971.56|0
1747309800000|2025-05-15 11:50:00|975.68|973.68|973.14|971.14|975.68|973.68|972.92|970.92|0
1747310100000|2025-05-15 11:55:00|973.28|971.28|975.08|973.08|975.42|973.42|972.58|970.58|0
1747310400000|2025-05-15 12:00:00|974.42|972.42|975.44|973.44|976.81|974.81|973.29|971.29|0
1747310700000|2025-05-15 12:05:00|975.66|973.66|973.67|971.67|975.96|973.96|973.2|971.2|0
1747311000000|2025-05-15 12:10:00|973.77|971.77|972.5|970.5|974.3|972.3|972.11|970.11|0
1747311300000|2025-05-15 12:15:00|972.28|970.28|972.51|970.51|973.12|971.12|971.85|969.85|0
1747311600000|2025-05-15 12:20:00|972.29|970.29|971.53|969.53|973.28|971.28|971.44|969.44|0
1747311900000|2025-05-15 12:25:00|971.75|969.75|972.53|970.53|972.53|970.53|970.48|968.48|0
1747312200000|2025-05-15 12:30:00|972.97|970.97|982.91|980.91|983.84|981.84|970.01|968.01|0
1747312500000|2025-05-15 12:35:00|982.81|980.81|979.59|977.59|982.91|980.91|978.43|976.43|0
1747312800000|2025-05-15 12:40:00|979.48|977.48|983.85|981.85|986.95|984.95|978.6|976.6|0
1747313100000|2025-05-15 12:45:00|984.07|982.07|976.04|974.04|984.07|982.07|976.04|974.04|0
1747313400000|2025-05-15 12:50:00|976.26|974.26|976.64|974.64|978.13|976.13|973.6|971.6|0
1747313700000|2025-05-15 12:55:00|976.75|974.75|977.07|975.07|978.9|976.9|975.62|973.62|0
1747314000000|2025-05-15 13:00:00|977.29|975.29|977.9|975.9|979.74|977.74|975.46|973.46|0
1747314300000|2025-05-15 13:05:00|977.79|975.79|982.41|980.41|984.08|982.08|977.57|975.57|0
1747314600000|2025-05-15 13:10:00|982.31|980.31|980.03|978.03|982.46|980.46|979.45|977.45|0
1747314900000|2025-05-15 13:15:00|980.14|978.14|979.07|977.07|980.98|978.98|978.46|976.46|0
1747315200000|2025-05-15 13:20:00|978.95|976.95|977.32|974.72|978.98|976.98|976.3|974.3|0
1747315500000|2025-05-15 13:25:00|976.88|974.28|978.63|976.03|980.27|977.67|976.88|974.28|0
1747315800000|2025-05-15 13:30:00|981.79|979.79|986.39|984.39|987.08|985.08|978.61|976.61|0
1747316100000|2025-05-15 13:35:00|986.6|984.6|981.98|979.98|987.04|985.04|980.21|978.21|0
1747316400000|2025-05-15 13:40:00|981.87|979.87|985.47|983.47|985.82|983.82|977.53|975.53|0
1747316700000|2025-05-15 13:45:00|985.69|983.69|978.25|976.25|985.91|983.91|974.37|972.37|0
1747317000000|2025-05-15 13:50:00|978.03|976.03|982.9|980.9|985.92|983.92|975.02|973.02|0
1747317300000|2025-05-15 13:55:00|982.58|980.58|984.05|982.05|984.98|982.98|981.11|979.11|0
1747317600000|2025-05-15 14:00:00|984.71|982.71|990.66|988.66|992.96|990.96|984.27|982.27|0
1747317900000|2025-05-15 14:05:00|990.44|988.44|985.83|983.83|990.66|988.66|984.71|982.71|0
1747318200000|2025-05-15 14:10:00|985.61|983.61|985.3|983.3|985.83|983.83|979.53|977.53|0
1747318500000|2025-05-15 14:15:00|985.52|983.52|987.07|985.07|987.64|985.64|979.96|977.96|0
1747318800000|2025-05-15 14:20:00|987.29|985.29|984.87|982.87|989.22|987.22|983.65|981.65|0
1747319100000|2025-05-15 14:25:00|984.65|982.65|981.99|979.99|988.63|986.63|981.81|979.81|0
1747319400000|2025-05-15 14:30:00|982.21|980.21|979.7|977.7|983.29|981.29|978.2|976.2|0
1747319700000|2025-05-15 14:35:00|979.48|977.48|980.59|978.59|983.43|981.43|976.74|974.74|0
1747320000000|2025-05-15 14:40:00|980.15|978.15|982.85|980.85|984.66|982.66|976.62|974.62|0
1747320300000|2025-05-15 14:45:00|982.19|980.19|981.45|979.45|986.54|984.54|980.65|978.65|0
1747320600000|2025-05-15 14:50:00|981.23|979.23|981.6|979.6|987.42|985.42|979.47|977.47|0
1747320900000|2025-05-15 14:55:00|981.38|979.38|988.05|986.05|988.77|986.77|981.38|979.38|0
1747321200000|2025-05-15 15:00:00|988.27|986.27|993.89|991.89|994.24|992.24|986.92|984.92|0
1747321500000|2025-05-15 15:05:00|993.67|991.67|992.98|990.98|995.36|993.36|992.29|990.29|0
1747321800000|2025-05-15 15:10:00|993.2|991.2|996.88|994.88|999.29|997.29|992.78|990.78|0
1747322100000|2025-05-15 15:15:00|996.66|994.66|1001.14|999.14|1005.15|1003.15|996.66|994.66|0
1747322400000|2025-05-15 15:20:00|1001.36|999.36|1003.46|1001.46|1008.29|1006.29|999.27|997.27|0
1747322700000|2025-05-15 15:25:00|1007.32|1005.32|1003.63|1001.63|1007.32|1005.32|997.82|995.82|0
1747323000000|2025-05-15 15:30:00|1003.85|1001.85|1003.52|1001.52|1003.94|1001.94|997.89|995.89|0
1747323300000|2025-05-15 15:35:00|1003.08|1001.08|1006.07|1004.07|1006.07|1004.07|1002.37|1000.37|0
1747323600000|2025-05-15 15:40:00|1006.51|1004.51|1012.13|1010.13|1013.74|1011.74|1006.13|1004.13|0
1747323900000|2025-05-15 15:45:00|1012.35|1010.35|1010.34|1008.34|1013.32|1011.32|1007.15|1005.15|0
1747324200000|2025-05-15 15:50:00|1010.56|1008.56|1008.44|1006.44|1012.81|1010.81|1004.43|1002.43|0
1747324500000|2025-05-15 15:55:00|1008.22|1006.22|1010.83|1008.83|1012.69|1010.69|1007.53|1005.53|0
1747324800000|2025-05-15 16:00:00|1011.06|1009.06|1012.25|1010.25|1016.12|1014.12|1004.99|1002.99|0
1747325100000|2025-05-15 16:05:00|1012.32|1010.32|1018.6|1016.6|1018.6|1016.6|1010.73|1008.73|0
1747325400000|2025-05-15 16:10:00|1018.38|1016.38|1014.26|1012.26|1018.38|1016.38|1012.39|1010.39|0
1747325700000|2025-05-15 16:15:00|1014.48|1012.48|1012.58|1010.58|1016.67|1014.67|1011.22|1009.22|0
1747326000000|2025-05-15 16:20:00|1012.8|1010.8|1011.5|1009.5|1013.16|1011.16|1010.09|1008.09|0
1747326300000|2025-05-15 16:25:00|1011.28|1009.28|1010.88|1008.88|1015.14|1013.14|1008.23|1006.23|0
1747326600000|2025-05-15 16:30:00|1011.1|1009.1|1010.54|1008.54|1012.46|1010.46|1009.15|1007.15|0
1747326900000|2025-05-15 16:35:00|1010.1|1008.1|1014.59|1012.59|1015.32|1013.32|1008.73|1006.73|0
1747327200000|2025-05-15 16:40:00|1014.37|1012.37|1014.73|1012.73|1015.44|1013.44|1012.59|1010.59|0
1747327500000|2025-05-15 16:45:00|1014.66|1012.66|1018.57|1016.57|1018.72|1016.72|1014.66|1012.66|0
1747327800000|2025-05-15 16:50:00|1018.68|1016.68|1017.81|1015.81|1018.68|1016.68|1016.54|1014.54|0
1747328100000|2025-05-15 16:55:00|1017.92|1015.92|1020.14|1018.14|1020.69|1018.69|1016.51|1014.51|0
1747328400000|2025-05-15 17:00:00|1020.08|1018.08|1026.53|1024.53|1027.19|1025.19|1015.51|1013.51|0
1747328700000|2025-05-15 17:05:00|1026.75|1024.75|1020.82|1018.82|1026.75|1024.75|1020.82|1018.82|0
1747329000000|2025-05-15 17:10:00|1020.6|1018.6|1019.76|1017.76|1025.92|1023.92|1018.77|1016.77|0
1747329300000|2025-05-15 17:15:00|1019.95|1017.95|1024.28|1022.28|1024.97|1022.97|1019.84|1017.84|0
1747329600000|2025-05-15 17:20:00|1024.17|1022.17|1026.15|1024.15|1028.28|1026.28|1023.59|1021.59|0
1747329900000|2025-05-15 17:25:00|1025.93|1023.93|1024.68|1022.68|1026.76|1024.76|1022.96|1020.96|0
1747330200000|2025-05-15 17:30:00|1024.9|1022.9|1019.85|1017.85|1025.13|1023.13|1019.61|1017.61|0
1747330500000|2025-05-15 17:35:00|1019.63|1017.63|1019.96|1017.96|1023.09|1021.09|1016.04|1014.04|0
1747330800000|2025-05-15 17:40:00|1020.4|1018.4|1022.92|1020.92|1023.46|1021.46|1018.92|1016.92|0
1747331100000|2025-05-15 17:45:00|1023.14|1021.14|1019.53|1017.53|1023.36|1021.36|1018.97|1016.97|0
1747331400000|2025-05-15 17:50:00|1019.31|1017.31|1020.4|1018.4|1023.92|1021.92|1019.04|1017.04|0
1747331700000|2025-05-15 17:55:00|1020.62|1018.62|1017.58|1015.58|1020.62|1018.62|1016.11|1014.11|0
1747332000000|2025-05-15 18:00:00|1016.92|1014.92|1014.53|1012.53|1019.84|1017.84|1012.84|1010.84|0
1747332300000|2025-05-15 18:05:00|1014.75|1012.75|1014.66|1012.66|1018.8|1016.8|1013.05|1011.05|0
1747332600000|2025-05-15 18:10:00|1014.44|1012.44|1012.51|1010.51|1015.6|1013.6|1011.52|1009.52|0
1747332900000|2025-05-15 18:15:00|1012.49|1010.49|1006.12|1004.12|1013.88|1011.88|1005.9|1003.9|0
1747333200000|2025-05-15 18:20:00|1005.9|1003.9|1010.34|1008.34|1010.97|1008.97|1005.9|1003.9|0
1747333500000|2025-05-15 18:25:00|1010.12|1008.12|1013.35|1011.35|1014.68|1012.68|1009.45|1007.45|0
1747333800000|2025-05-15 18:30:00|1012.91|1010.91|1018.97|1016.97|1020.32|1018.32|1012.91|1010.91|0
1747334100000|2025-05-15 18:35:00|1019.14|1017.14|1018.94|1016.94|1020.7|1018.7|1013.6|1011.6|0
1747334400000|2025-05-15 18:40:00|1018.66|1016.66|1018.57|1016.57|1021.02|1019.02|1018.13|1016.13|0
1747334700000|2025-05-15 18:45:00|1018.79|1016.79|1017.2|1015.2|1019.33|1017.33|1015.27|1013.27|0
1747335000000|2025-05-15 18:50:00|1017.42|1015.42|1016.23|1014.23|1019.41|1017.41|1014.7|1012.7|0
1747335300000|2025-05-15 18:55:00|1015.79|1013.79|1015.79|1013.79|1018.11|1016.11|1010.95|1008.95|0
1747335600000|2025-05-15 19:00:00|1015.57|1013.57|1018.66|1016.66|1019.94|1017.94|1014.53|1012.53|0
1747335900000|2025-05-15 19:05:00|1018.44|1016.44|1013.96|1011.96|1020.59|1018.59|1011.33|1009.33|0
1747336200000|2025-05-15 19:10:00|1013.52|1011.52|1016.23|1014.23|1018.35|1016.35|1009.69|1007.69|0
1747336500000|2025-05-15 19:15:00|1016.01|1014.01|1016.81|1014.81|1020.24|1018.24|1011.96|1009.96|0
1747336800000|2025-05-15 19:20:00|1016.58|1014.58|1012.25|1010.25|1017.84|1015.84|1010.76|1008.76|0
1747337100000|2025-05-15 19:25:00|1011.81|1009.81|1007.23|1005.23|1012.29|1010.29|1001.59|999.59|0
1747337400000|2025-05-15 19:30:00|1007.67|1005.67|1012.41|1010.41|1015.26|1013.26|1006.83|1004.83|0
1747337700000|2025-05-15 19:35:00|1012.52|1010.52|1009.81|1007.81|1014.01|1012.01|1006.31|1004.31|0
1747338000000|2025-05-15 19:40:00|1009.59|1007.59|1011.94|1009.94|1014.46|1012.46|1009.06|1007.06|0
1747338300000|2025-05-15 19:45:00|1011.72|1009.72|1012.88|1010.88|1014.83|1012.83|1009.68|1007.68|0
1747338600000|2025-05-15 19:50:00|1013.32|1011.32|1011.33|1009.33|1019.94|1017.94|1010.82|1008.82|0
1747338900000|2025-05-15 19:55:00|1012|1010|1020.86|1018.86|1020.86|1018.86|1007.63|1005.63|0
1747339200000|2025-05-15 20:00:00|1019.3|1017.3|1022.52|1020.52|1024.15|1022.15|1017.2|1015.2|0
1747339500000|2025-05-15 20:05:00|1022.3|1020.3|1019.86|1017.86|1022.95|1020.95|1019.63|1017.63|0
1747339800000|2025-05-15 20:10:00|1019.91|1017.91|1020.72|1018.72|1022.41|1020.41|1016.59|1014.59|0
1747340100000|2025-05-15 20:15:00|1021.17|1019.17|1020.71|1018.71|1021.66|1019.66|1018.03|1016.03|0
1747340400000|2025-05-15 20:20:00|1020.93|1018.93|1022.39|1020.39|1022.85|1020.85|1020.55|1018.55|0
1747340700000|2025-05-15 20:25:00|1022.17|1020.17|1019.5|1017.5|1022.44|1020.44|1019.5|1017.5|0
1747341000000|2025-05-15 20:30:00|1019.72|1017.72|1019.5|1017.5|1020.58|1018.58|1019.27|1017.27|0
1747341300000|2025-05-15 20:35:00|1019.72|1017.72|1020.3|1018.3|1021.15|1019.15|1019.58|1017.58|0
1747341600000|2025-05-15 20:40:00|1020.07|1018.07|1020.55|1018.55|1021.04|1019.04|1019.82|1017.82|0
1747341900000|2025-05-15 20:45:00|1020.35|1018.35|1020.83|1018.83|1021.65|1019.65|1020.09|1018.09|0
1747342200000|2025-05-15 20:50:00|1020.61|1018.61|1019.14|1017.14|1020.96|1018.96|1019.14|1017.14|0
1747342500000|2025-05-15 20:55:00|1019.44|1016.84|1018.47|1015.87|1019.44|1016.84|1018.33|1015.73|0
1747342800000|2025-05-15 21:00:00|1018.22|1015.62|1018.7|1016.1|1019.03|1016.43|1018.22|1015.62|0
1747343100000|2025-05-15 21:05:00|1018.95|1016.35|1018.82|1016.22|1018.98|1016.38|1018.21|1015.61|0
1747343400000|2025-05-15 21:10:00|1018.26|1015.66|1018.62|1016.02|1018.87|1016.27|1018.09|1015.49|0
1747343700000|2025-05-15 21:15:00|1018.57|1015.97|1019.15|1016.55|1019.15|1016.55|1018.57|1015.97|0
1747344000000|2025-05-15 21:20:00|1019.47|1016.87|1018.82|1016.22|1019.47|1016.87|1018.66|1016.06|0
1747344300000|2025-05-15 21:25:00|1018.86|1016.26|1019.02|1016.42|1019.75|1017.15|1018.86|1016.26|0
1747344600000|2025-05-15 21:30:00|1019.22|1016.62|1019.22|1016.62|1019.22|1016.62|1018.82|1016.22|0
1747344900000|2025-05-15 21:35:00|1019.26|1016.66|1019.58|1016.98|1019.58|1016.98|1019.22|1016.62|0
1747345200000|2025-05-15 21:40:00|1019.22|1016.62|1019.7|1017.1|1019.82|1017.22|1019.22|1016.62|0
1747345500000|2025-05-15 21:45:00|1019.67|1017.07|1019.55|1016.95|1019.71|1017.11|1019.39|1016.79|0
1747345800000|2025-05-15 21:50:00|1019.51|1016.91|1018.78|1016.18|1019.51|1016.91|1018.78|1016.18|0
1747346100000|2025-05-15 21:55:00|1019.1|1016.5|1019.71|1017.11|1019.73|1017.13|1018.98|1016.38|0
1747346400000|2025-05-15 22:00:00|1019.43|1016.83|1017.87|1015.27|1019.43|1016.83|1016.21|1013.61|0
1747346700000|2025-05-15 22:05:00|1017.98|1015.38|1019.31|1016.71|1019.64|1017.04|1017.32|1014.72|0
1747347000000|2025-05-15 22:10:00|1019.53|1016.93|1018.64|1016.04|1019.75|1017.15|1018.42|1015.82|0
1747347300000|2025-05-15 22:15:00|1018.75|1016.15|1017.75|1015.15|1019.08|1016.48|1017.64|1015.04|0
1747347600000|2025-05-15 22:20:00|1017.86|1015.26|1017.97|1015.37|1018.75|1016.15|1017.31|1014.71|0
1747347900000|2025-05-15 22:25:00|1018.2|1015.6|1018.42|1015.82|1019.52|1016.92|1018.08|1015.48|0
1747348200000|2025-05-15 22:30:00|1018.64|1016.04|1017.75|1015.15|1019.52|1016.92|1017.63|1015.03|0
1747348500000|2025-05-15 22:35:00|1017.86|1015.26|1018.41|1015.81|1018.41|1015.81|1017.09|1014.49|0
1747348800000|2025-05-15 22:40:00|1018.19|1015.59|1017.75|1015.15|1018.52|1015.92|1017.3|1014.7|0
1747349100000|2025-05-15 22:45:00|1017.85|1015.25|1017.08|1014.48|1018.41|1015.81|1016.64|1014.04|0
1747349400000|2025-05-15 22:50:00|1016.86|1014.26|1016.3|1013.7|1017.3|1014.7|1016.19|1013.59|0
1747349700000|2025-05-15 22:55:00|1016.42|1013.82|1015.53|1012.93|1016.64|1014.04|1015.41|1012.81|0
1747350000000|2025-05-15 23:00:00|1015.75|1013.15|1016.41|1013.81|1016.63|1014.03|1015.53|1012.93|0
1747350300000|2025-05-15 23:05:00|1016.19|1013.59|1016.85|1014.25|1017.07|1014.47|1015.75|1013.15|0
1747350600000|2025-05-15 23:10:00|1017.07|1014.47|1015.3|1012.7|1017.29|1014.69|1015.08|1012.48|0
1747350900000|2025-05-15 23:15:00|1015.52|1012.92|1015.96|1013.36|1015.97|1013.37|1015.3|1012.7|0
1747351200000|2025-05-15 23:20:00|1015.74|1013.14|1015.96|1013.36|1016.63|1014.03|1015.3|1012.7|0
1747351500000|2025-05-15 23:25:00|1016.18|1013.58|1016.18|1013.58|1017.07|1014.47|1015.96|1013.36|0
1747351800000|2025-05-15 23:30:00|1016.29|1013.69|1016.18|1013.58|1016.4|1013.8|1016.18|1013.58|0
1747352100000|2025-05-15 23:35:00|1016.4|1013.8|1018.83|1016.23|1018.94|1016.34|1016.18|1013.58|0
1747352400000|2025-05-15 23:40:00|1019.28|1016.68|1019.72|1017.12|1020.38|1017.78|1019.06|1016.46|0
1747352700000|2025-05-15 23:45:00|1019.5|1016.9|1019.27|1016.67|1020.6|1018|1018.94|1016.34|0
1747353000000|2025-05-15 23:50:00|1019.49|1016.89|1018.61|1016.01|1019.72|1017.12|1018.39|1015.79|0
1747353300000|2025-05-15 23:55:00|1018.49|1015.89|1019.71|1017.11|1019.71|1017.11|1018.16|1015.56|0
1747353600000|2025-05-16 00:00:00|1020.16|1017.56|1021.04|1018.44|1023.03|1020.43|1018.83|1016.23|0
1747353900000|2025-05-16 00:05:00|1021.15|1018.55|1021.14|1018.54|1021.93|1019.33|1020.15|1017.55|0
1747354200000|2025-05-16 00:10:00|1021.04|1018.44|1022.59|1019.99|1023.03|1020.43|1021.04|1018.44|0
1747354500000|2025-05-16 00:15:00|1022.81|1020.21|1022.78|1020.78|1023.56|1021.56|1022.37|1019.77|0
1747354800000|2025-05-16 00:20:00|1022.68|1020.68|1022.01|1020.01|1023.06|1021.06|1021.49|1019.49|0
1747355100000|2025-05-16 00:25:00|1022.23|1020.23|1019.35|1017.35|1022.48|1020.48|1018.55|1016.55|0
1747355400000|2025-05-16 00:30:00|1019.24|1017.24|1018.39|1016.39|1019.6|1017.6|1018.29|1016.29|0
1747355700000|2025-05-16 00:35:00|1018.42|1016.42|1018.16|1016.16|1019.3|1017.3|1017.66|1015.66|0
1747356000000|2025-05-16 00:40:00|1018.38|1016.38|1018.34|1016.34|1019.1|1017.1|1018.12|1016.12|0
1747356300000|2025-05-16 00:45:00|1018.23|1016.23|1012.95|1010.95|1018.64|1016.64|1012.33|1010.33|0
1747356600000|2025-05-16 00:50:00|1012.84|1010.84|1012.31|1010.31|1013.7|1011.7|1011.89|1009.89|0
1747356900000|2025-05-16 00:55:00|1012.45|1010.45|1010.42|1008.42|1012.6|1010.6|1009.75|1007.75|0
1747357200000|2025-05-16 01:00:00|1010.2|1008.2|1011.28|1009.28|1011.28|1009.28|1009.14|1007.14|0
1747357500000|2025-05-16 01:05:00|1011.06|1009.06|1011.22|1009.22|1011.97|1009.97|1009.8|1007.8|0
1747357800000|2025-05-16 01:10:00|1011|1009|1010.28|1008.28|1011.76|1009.76|1009.41|1007.41|0
1747358100000|2025-05-16 01:15:00|1010.5|1008.5|1010.09|1008.09|1011.36|1009.36|1009.63|1007.63|0
1747358400000|2025-05-16 01:20:00|1010.32|1008.32|1009.89|1007.89|1011.32|1009.32|1009.59|1007.59|0
1747358700000|2025-05-16 01:25:00|1010|1008|1012.16|1010.16|1012.16|1010.16|1008.45|1006.45|0
1747359000000|2025-05-16 01:30:00|1012.01|1010.01|1012.35|1010.35|1012.45|1010.45|1010.44|1008.44|0
1747359300000|2025-05-16 01:35:00|1012.24|1010.24|1013.6|1011.6|1013.83|1011.83|1011.87|1009.87|0
1747359600000|2025-05-16 01:40:00|1013.48|1011.48|1011.52|1009.52|1013.59|1011.59|1011.25|1009.25|0
1747359900000|2025-05-16 01:45:00|1011.63|1009.63|1011.4|1009.4|1012.35|1010.35|1011.35|1009.35|0
1747360200000|2025-05-16 01:50:00|1011.62|1009.62|1010.59|1008.59|1012.2|1010.2|1010.38|1008.38|0
1747360500000|2025-05-16 01:55:00|1010.48|1008.48|1010.8|1008.8|1011.21|1009.21|1010.38|1008.38|0
1747360800000|2025-05-16 02:00:00|1010.58|1008.58|1011.63|1009.63|1012.25|1010.25|1010.24|1008.24|0
1747361100000|2025-05-16 02:05:00|1011.61|1009.61|1011.53|1009.53|1011.89|1009.89|1011.28|1009.28|0
1747361400000|2025-05-16 02:10:00|1011.55|1009.55|1011.32|1009.32|1012.11|1010.11|1010.37|1008.37|0
1747361700000|2025-05-16 02:15:00|1011.1|1009.1|1011.85|1009.85|1012.56|1010.56|1011.03|1009.03|0
1747362000000|2025-05-16 02:20:00|1012.07|1010.07|1014.56|1012.56|1015.18|1013.18|1011.68|1009.68|0
1747362300000|2025-05-16 02:25:00|1014.78|1012.78|1014.9|1012.9|1015.44|1013.44|1014.67|1012.67|0
1747362600000|2025-05-16 02:30:00|1014.68|1012.68|1016.76|1014.76|1017.06|1015.06|1014.68|1012.68|0
1747362900000|2025-05-16 02:35:00|1016.82|1014.82|1017.5|1015.5|1017.85|1015.85|1016.6|1014.6|0
1747363200000|2025-05-16 02:40:00|1017.72|1015.72|1017.3|1015.3|1017.89|1015.89|1016.94|1014.94|0
1747363500000|2025-05-16 02:45:00|1017.31|1015.31|1016.72|1014.72|1017.65|1015.65|1016.72|1014.72|0
1747363800000|2025-05-16 02:50:00|1016.96|1014.96|1017.02|1015.02|1017.84|1015.84|1016.72|1014.72|0
1747364100000|2025-05-16 02:55:00|1017.25|1015.25|1017.77|1015.77|1017.77|1015.77|1017.12|1015.12|0
1747364400000|2025-05-16 03:00:00|1017.66|1015.66|1017.48|1015.48|1018.07|1016.07|1017.06|1015.06|0
1747364700000|2025-05-16 03:05:00|1018.07|1016.07|1017.65|1015.65|1018.18|1016.18|1017.27|1015.27|0
1747365000000|2025-05-16 03:10:00|1017.42|1015.42|1017.25|1015.25|1018.16|1016.16|1017.07|1015.07|0
1747365300000|2025-05-16 03:15:00|1017.46|1015.46|1017.43|1015.43|1017.71|1015.71|1017.03|1015.03|0
1747365600000|2025-05-16 03:20:00|1017.21|1015.21|1017.56|1015.56|1017.81|1015.81|1016.54|1014.54|0
1747365900000|2025-05-16 03:25:00|1017.78|1015.78|1018.78|1016.78|1018.99|1016.99|1017.34|1015.34|0
1747366200000|2025-05-16 03:30:00|1018.56|1016.56|1018.84|1016.84|1019.52|1017.52|1018.34|1016.34|0
1747366500000|2025-05-16 03:35:00|1018.72|1016.72|1018.18|1016.18|1018.87|1016.87|1017.75|1015.75|0
1747366800000|2025-05-16 03:40:00|1017.85|1015.85|1017.93|1015.93|1018.07|1016.07|1017.19|1015.19|0
1747367100000|2025-05-16 03:45:00|1017.71|1015.71|1018.22|1016.22|1018.48|1016.48|1017.43|1015.43|0
1747367400000|2025-05-16 03:50:00|1018.13|1016.13|1017.95|1015.95|1018.59|1016.59|1017.73|1015.73|0
1747367700000|2025-05-16 03:55:00|1017.91|1015.91|1017.76|1015.76|1018.2|1016.2|1017.34|1015.34|0
1747368000000|2025-05-16 04:00:00|1017.51|1015.51|1017.54|1015.54|1018.32|1016.32|1017.26|1015.26|0
1747368300000|2025-05-16 04:05:00|1017.44|1015.44|1018.16|1016.16|1018.33|1016.33|1017.1|1015.1|0
1747368600000|2025-05-16 04:10:00|1018.12|1016.12|1017.7|1015.7|1018.63|1016.63|1017.66|1015.66|0
1747368900000|2025-05-16 04:15:00|1017.8|1015.8|1018.16|1016.16|1018.16|1016.16|1017.44|1015.44|0
1747369200000|2025-05-16 04:20:00|1017.94|1015.94|1016.58|1014.58|1018.2|1016.2|1016.58|1014.58|0
1747369500000|2025-05-16 04:25:00|1016.46|1014.46|1017.94|1015.94|1018.24|1016.24|1016.46|1014.46|0
1747369800000|2025-05-16 04:30:00|1018.16|1016.16|1018.24|1016.24|1018.73|1016.73|1017.95|1015.95|0
1747370100000|2025-05-16 04:35:00|1018.34|1016.34|1017.92|1015.92|1018.65|1016.65|1017.86|1015.86|0
1747370400000|2025-05-16 04:40:00|1018.14|1016.14|1017.76|1015.76|1018.31|1016.31|1017.76|1015.76|0
1747370700000|2025-05-16 04:45:00|1017.54|1015.54|1018.32|1016.32|1018.32|1016.32|1017.54|1015.54|0
1747371000000|2025-05-16 04:50:00|1018.43|1016.43|1018.46|1016.46|1018.88|1016.88|1017.36|1015.36|0
1747371300000|2025-05-16 04:55:00|1018.24|1016.24|1018.08|1016.08|1018.46|1016.46|1017.65|1015.65|0
1747371600000|2025-05-16 05:00:00|1017.86|1015.86|1017.55|1015.55|1018.51|1016.51|1017.54|1015.54|0
1747371900000|2025-05-16 05:05:00|1017.82|1015.82|1017.75|1015.75|1018.09|1016.09|1017.45|1015.45|0
1747372200000|2025-05-16 05:10:00|1017.85|1015.85|1015.99|1013.99|1017.85|1015.85|1015.87|1013.87|0
1747372500000|2025-05-16 05:15:00|1015.77|1013.77|1016.96|1014.96|1017.21|1015.21|1015.68|1013.68|0
1747372800000|2025-05-16 05:20:00|1017.14|1015.14|1016.94|1014.94|1017.14|1015.14|1016.47|1014.47|0
1747373100000|2025-05-16 05:25:00|1017.18|1015.18|1016.77|1014.77|1018.35|1016.35|1016.77|1014.77|0
1747373400000|2025-05-16 05:30:00|1016.55|1014.55|1016.62|1014.62|1016.68|1014.68|1015.22|1013.22|0
1747373700000|2025-05-16 05:35:00|1016.51|1014.51|1015.02|1013.02|1016.81|1014.81|1014.9|1012.9|0
1747374000000|2025-05-16 05:40:00|1015.01|1013.01|1015.69|1013.69|1015.74|1013.74|1014.72|1012.72|0
1747374300000|2025-05-16 05:45:00|1015.91|1013.91|1015.29|1013.29|1016.38|1014.38|1015.18|1013.18|0
1747374600000|2025-05-16 05:50:00|1015.06|1013.06|1015.33|1013.33|1015.53|1013.53|1015|1013|0
1747374900000|2025-05-16 05:55:00|1015.29|1013.29|1014.73|1012.73|1015.5|1013.5|1014.36|1012.36|0
1747375200000|2025-05-16 06:00:00|1014.95|1012.95|1018.47|1016.47|1018.74|1016.74|1014.8|1012.8|0
1747375500000|2025-05-16 06:05:00|1018.56|1016.56|1017.84|1015.84|1018.56|1016.56|1017.2|1015.2|0
1747375800000|2025-05-16 06:10:00|1017.61|1015.61|1017.22|1015.22|1019.12|1017.12|1017.14|1015.14|0
1747376100000|2025-05-16 06:15:00|1017.32|1015.32|1019.31|1017.31|1019.53|1017.53|1017.32|1015.32|0
1747376400000|2025-05-16 06:20:00|1019.42|1017.42|1018.4|1016.4|1019.42|1017.42|1017.98|1015.98|0
1747376700000|2025-05-16 06:25:00|1018.3|1016.3|1014.39|1012.39|1018.52|1016.52|1014.39|1012.39|0
1747377000000|2025-05-16 06:30:00|1014.61|1012.61|1016.08|1014.08|1016.45|1014.45|1014.39|1012.39|0
1747377300000|2025-05-16 06:35:00|1015.64|1013.64|1014.28|1012.28|1016.11|1014.11|1014.28|1012.28|0
1747377600000|2025-05-16 06:40:00|1014.5|1012.5|1013.53|1011.53|1014.75|1012.75|1013.43|1011.43|0
1747377900000|2025-05-16 06:45:00|1013.61|1011.61|1013.17|1011.17|1013.97|1011.97|1013.17|1011.17|0
1747378200000|2025-05-16 06:50:00|1012.95|1010.95|1012.44|1010.44|1013.41|1011.41|1011.9|1009.9|0
1747378500000|2025-05-16 06:55:00|1012.22|1010.22|1013.37|1011.37|1013.69|1011.69|1012.22|1010.22|0
1747378800000|2025-05-16 07:00:00|1013.14|1011.14|1015.61|1013.61|1015.61|1013.61|1011.94|1009.94|0
1747379100000|2025-05-16 07:05:00|1015.72|1013.72|1015.22|1013.22|1016.22|1014.22|1014.92|1012.92|0
1747379400000|2025-05-16 07:10:00|1015|1013|1016|1014|1016.58|1014.58|1014.45|1012.45|0
1747379700000|2025-05-16 07:15:00|1016.22|1014.22|1017.54|1015.54|1018.13|1016.13|1015.57|1013.57|0
1747380000000|2025-05-16 07:20:00|1017.32|1015.32|1018.37|1016.37|1019.04|1017.04|1017.32|1015.32|0
1747380300000|2025-05-16 07:25:00|1018.38|1016.38|1019.29|1017.29|1019.84|1017.84|1018.02|1016.02|0
1747380600000|2025-05-16 07:30:00|1019.51|1017.51|1021.89|1019.89|1022.11|1020.11|1018.64|1016.64|0
1747380900000|2025-05-16 07:35:00|1021.67|1019.67|1021.72|1019.72|1022.96|1020.96|1021.13|1019.13|0
1747381200000|2025-05-16 07:40:00|1021.83|1019.83|1022.33|1020.33|1023.15|1021.15|1021.45|1019.45|0
1747381500000|2025-05-16 07:45:00|1022.11|1020.11|1022.82|1020.82|1023.51|1021.51|1021.72|1019.72|0
1747381800000|2025-05-16 07:50:00|1023.04|1021.04|1026.06|1024.06|1026.28|1024.28|1022.82|1020.82|0
1747382100000|2025-05-16 07:55:00|1026.17|1024.17|1026.59|1024.59|1028.61|1026.61|1026|1024|0
1747382400000|2025-05-16 08:00:00|1026.7|1024.7|1027.72|1025.72|1029.1|1027.1|1025.82|1023.82|0
1747382700000|2025-05-16 08:05:00|1028.17|1026.17|1027.99|1025.99|1029.86|1027.86|1027.5|1025.5|0
1747383000000|2025-05-16 08:10:00|1028.8|1026.8|1029.05|1027.05|1029.8|1027.8|1028.26|1026.26|0
1747383300000|2025-05-16 08:15:00|1029.49|1027.49|1028.24|1026.24|1030.35|1028.35|1027.51|1025.51|0
1747383600000|2025-05-16 08:20:00|1028.17|1026.17|1028.8|1026.8|1029.35|1027.35|1028.17|1026.17|0
1747383900000|2025-05-16 08:25:00|1028.9|1026.9|1030.2|1028.2|1030.42|1028.42|1028.32|1026.32|0
1747384200000|2025-05-16 08:30:00|1030.12|1028.12|1029.89|1027.89|1030.58|1028.58|1029.21|1027.21|0
1747384500000|2025-05-16 08:35:00|1029.88|1027.88|1030.16|1028.16|1032.79|1030.79|1029.66|1027.66|0
1747384800000|2025-05-16 08:40:00|1030.56|1028.56|1029.55|1027.55|1030.79|1028.79|1027.79|1025.79|0
1747385100000|2025-05-16 08:45:00|1029.38|1027.38|1029.49|1027.49|1029.76|1027.76|1028.72|1026.72|0
1747385400000|2025-05-16 08:50:00|1029.26|1027.26|1032.75|1030.75|1033.19|1031.19|1028.93|1026.93|0
1747385700000|2025-05-16 08:55:00|1032.94|1030.94|1030.44|1028.44|1032.94|1030.94|1029.98|1027.98|0
1747386000000|2025-05-16 09:00:00|1031.1|1029.1|1029.36|1027.36|1031.51|1029.51|1029.32|1027.32|0
1747386300000|2025-05-16 09:05:00|1029.32|1027.32|1029.65|1027.65|1029.74|1027.74|1028.87|1026.87|0
1747386600000|2025-05-16 09:10:00|1029.43|1027.43|1030.02|1028.02|1030.06|1028.06|1028.84|1026.84|0
1747386900000|2025-05-16 09:15:00|1029.9|1027.9|1029.61|1027.61|1030.27|1028.27|1028.88|1026.88|0
1747387200000|2025-05-16 09:20:00|1029.82|1027.82|1029.84|1027.84|1030.52|1028.52|1029.37|1027.37|0
1747387500000|2025-05-16 09:25:00|1029.62|1027.62|1030.31|1028.31|1030.76|1028.76|1029.35|1027.35|0
1747387800000|2025-05-16 09:30:00|1030.08|1028.08|1030.13|1028.13|1030.52|1028.52|1029.52|1027.52|0
1747388100000|2025-05-16 09:35:00|1030|1028|1029.98|1027.98|1030.41|1028.41|1029.48|1027.48|0
1747388400000|2025-05-16 09:40:00|1029.87|1027.87|1028.87|1026.87|1030.19|1028.19|1027.75|1025.75|0
1747388700000|2025-05-16 09:45:00|1028.47|1026.47|1027.63|1025.63|1029.24|1027.24|1026.78|1024.78|0
1747389000000|2025-05-16 09:50:00|1027.85|1025.85|1027.86|1025.86|1028.51|1026.51|1026.89|1024.89|0
1747389300000|2025-05-16 09:55:00|1028.08|1026.08|1027.24|1025.24|1028.67|1026.67|1026.52|1024.52|0
1747389600000|2025-05-16 10:00:00|1027.02|1025.02|1026.81|1024.81|1027.64|1025.64|1026.2|1024.2|0
1747389900000|2025-05-16 10:05:00|1026.63|1024.63|1026|1024|1027.05|1025.05|1025.54|1023.54|0
1747390200000|2025-05-16 10:10:00|1026.23|1024.23|1026.55|1024.55|1026.75|1024.75|1025.96|1023.96|0
1747390500000|2025-05-16 10:15:00|1025.89|1023.89|1029.35|1027.35|1029.88|1027.88|1025.77|1023.77|0
1747390800000|2025-05-16 10:20:00|1029.01|1027.01|1029.81|1027.81|1030.2|1028.2|1028.69|1026.69|0
1747391100000|2025-05-16 10:25:00|1029.7|1027.7|1029.84|1027.84|1029.84|1027.84|1028.91|1026.91|0
1747391400000|2025-05-16 10:30:00|1029.78|1027.78|1030.31|1028.31|1030.88|1028.88|1029.55|1027.55|0
1747391700000|2025-05-16 10:35:00|1030.42|1028.42|1030.85|1028.85|1030.96|1028.96|1029.68|1027.68|0
1747392000000|2025-05-16 10:40:00|1031.07|1029.07|1032.3|1030.3|1032.68|1030.68|1029.95|1027.95|0
1747392300000|2025-05-16 10:45:00|1032.52|1030.52|1032.83|1030.83|1032.96|1030.96|1031.51|1029.51|0
1747392600000|2025-05-16 10:50:00|1032.61|1030.61|1031.82|1029.82|1033.09|1031.09|1031.59|1029.59|0
1747392900000|2025-05-16 10:55:00|1031.73|1029.73|1030.12|1028.12|1032.13|1030.13|1029.61|1027.61|0
1747393200000|2025-05-16 11:00:00|1030.29|1028.29|1031.8|1029.8|1032.56|1030.56|1028.85|1026.85|0
1747393500000|2025-05-16 11:05:00|1031.58|1029.58|1030.86|1028.86|1032.25|1030.25|1030.35|1028.35|0
1747393800000|2025-05-16 11:10:00|1030.89|1028.89|1030.9|1028.9|1031.8|1029.8|1030.56|1028.56|0
1747394100000|2025-05-16 11:15:00|1030.89|1028.89|1031.21|1029.21|1032.11|1030.11|1030.34|1028.34|0
1747394400000|2025-05-16 11:20:00|1031.24|1029.24|1031.86|1029.86|1031.97|1029.97|1030.67|1028.67|0
1747394700000|2025-05-16 11:25:00|1031.75|1029.75|1035.21|1033.21|1035.41|1033.41|1031.42|1029.42|0
1747395000000|2025-05-16 11:30:00|1035.09|1033.09|1032.22|1030.22|1035.51|1033.51|1032|1030|0
1747395300000|2025-05-16 11:35:00|1031.96|1029.96|1032.76|1030.76|1033.5|1031.5|1031.96|1029.96|0
1747395600000|2025-05-16 11:40:00|1032.78|1030.78|1032.89|1030.89|1033.82|1031.82|1032.56|1030.56|0
1747395900000|2025-05-16 11:45:00|1033.04|1031.04|1035.17|1033.17|1035.52|1033.52|1032.82|1030.82|0
1747396200000|2025-05-16 11:50:00|1035.28|1033.28|1036.2|1034.2|1036.2|1034.2|1034.86|1032.86|0
1747396500000|2025-05-16 11:55:00|1036.11|1034.11|1035.58|1033.58|1036.33|1034.33|1034.81|1032.81|0
1747396800000|2025-05-16 12:00:00|1035.36|1033.36|1033.61|1031.61|1036.39|1034.39|1032.36|1030.36|0
1747397100000|2025-05-16 12:05:00|1033.39|1031.39|1035.36|1033.36|1036.08|1034.08|1033.39|1031.39|0
1747397400000|2025-05-16 12:10:00|1035.14|1033.14|1036.42|1034.42|1038.11|1036.11|1033.73|1031.73|0
1747397700000|2025-05-16 12:15:00|1036.28|1034.28|1037.57|1035.57|1037.57|1035.57|1035.83|1033.83|0
1747398000000|2025-05-16 12:20:00|1037.49|1035.49|1037.82|1035.82|1038.18|1036.18|1036.1|1034.1|0
1747398300000|2025-05-16 12:25:00|1037.97|1035.97|1037.19|1035.19|1038.2|1036.2|1035.23|1033.23|0
1747398600000|2025-05-16 12:30:00|1037.07|1035.07|1033.79|1031.79|1038.34|1036.34|1033.57|1031.57|0
1747398900000|2025-05-16 12:35:00|1033.57|1031.57|1032.01|1030.01|1034.5|1032.5|1031.21|1029.21|0
1747399200000|2025-05-16 12:40:00|1031.53|1029.53|1030.24|1028.24|1032.94|1030.94|1029.44|1027.44|0
1747399500000|2025-05-16 12:45:00|1030.35|1028.35|1030.59|1028.59|1031.34|1029.34|1029.45|1027.45|0
1747399800000|2025-05-16 12:50:00|1030.7|1028.7|1027.55|1025.55|1031.69|1029.69|1026.75|1024.75|0
1747400100000|2025-05-16 12:55:00|1027.43|1025.43|1027.38|1025.38|1029.47|1027.47|1026.49|1024.49|0
1747400400000|2025-05-16 13:00:00|1027.01|1025.01|1027.45|1025.45|1028.05|1026.05|1022.66|1020.66|0
1747400700000|2025-05-16 13:05:00|1027.56|1025.56|1028.85|1026.85|1029.59|1027.59|1027.56|1025.56|0
1747401000000|2025-05-16 13:10:00|1028.96|1026.96|1029.48|1027.48|1030.58|1028.58|1028.27|1026.27|0
1747401300000|2025-05-16 13:15:00|1029.81|1027.81|1031.47|1029.47|1031.56|1029.56|1029.81|1027.81|0
1747401600000|2025-05-16 13:20:00|1031.25|1029.25|1029.83|1027.23|1031.47|1029.47|1029.02|1027.01|0
1747401900000|2025-05-16 13:25:00|1027.83|1025.23|1026.94|1024.34|1032.94|1030.34|1023.84|1021.24|0
1747402200000|2025-05-16 13:30:00|1027.39|1024.79|1019.22|1017.22|1027.39|1024.79|1018.2|1016.2|0
1747402500000|2025-05-16 13:35:00|1019.44|1017.44|1022.39|1020.39|1023.41|1021.41|1016.95|1014.95|0
1747402800000|2025-05-16 13:40:00|1021.94|1019.94|1018.13|1016.13|1022.44|1020.44|1014.78|1012.78|0
1747403100000|2025-05-16 13:45:00|1018.35|1016.35|1022.47|1020.47|1023.43|1021.43|1018.13|1016.13|0
1747403400000|2025-05-16 13:50:00|1022.58|1020.58|1022.42|1020.42|1026.72|1024.72|1018.69|1016.69|0
1747403700000|2025-05-16 13:55:00|1022.3|1020.3|1025.17|1023.17|1029.16|1027.16|1021.93|1019.93|0
1747404000000|2025-05-16 14:00:00|1027.07|1025.07|1023.98|1021.98|1027.48|1025.48|1015.6|1013.6|0
1747404300000|2025-05-16 14:05:00|1024.42|1022.42|1025.86|1023.86|1027.15|1025.15|1016|1014|0
1747404600000|2025-05-16 14:10:00|1025.63|1023.63|1021.99|1019.99|1026.62|1024.62|1015.65|1013.65|0
1747404900000|2025-05-16 14:15:00|1021.98|1019.98|1027.54|1025.54|1030.46|1028.46|1020.77|1018.77|0
1747405200000|2025-05-16 14:20:00|1027.76|1025.76|1026.44|1024.44|1028.07|1026.07|1020.66|1018.66|0
1747405500000|2025-05-16 14:25:00|1026.66|1024.66|1023.11|1021.11|1029.72|1027.72|1019.91|1017.91|0
1747405800000|2025-05-16 14:30:00|1022.89|1020.89|1019.8|1017.8|1024.63|1022.63|1016.97|1014.97|0
1747406100000|2025-05-16 14:35:00|1019.57|1017.57|1018.43|1016.43|1022.8|1020.8|1014.15|1012.15|0
1747406400000|2025-05-16 14:40:00|1018.36|1016.36|1010.86|1008.86|1021.12|1019.12|1009.54|1007.54|0
1747406700000|2025-05-16 14:45:00|1010.96|1008.96|1017.27|1015.27|1019.35|1017.35|1007.83|1005.83|0
1747407000000|2025-05-16 14:50:00|1017.49|1015.49|1016.48|1014.48|1020.59|1018.59|1016.04|1014.04|0
1747407300000|2025-05-16 14:55:00|1016.93|1014.93|1019.7|1017.7|1024.06|1022.06|1016.93|1014.93|0
1747407600000|2025-05-16 15:00:00|1019.62|1017.62|1020.14|1018.14|1023.02|1021.02|1019.62|1017.62|0
1747407900000|2025-05-16 15:05:00|1020.42|1018.42|1020.67|1018.67|1024.11|1022.11|1018.21|1016.21|0
1747408200000|2025-05-16 15:10:00|1020.62|1018.62|1023.05|1021.05|1026.35|1024.35|1020.4|1018.4|0
1747408500000|2025-05-16 15:15:00|1022.83|1020.83|1023.03|1021.03|1024.79|1022.79|1017.15|1015.15|0
1747408800000|2025-05-16 15:20:00|1023.45|1021.45|1020.73|1018.73|1024.48|1022.48|1019.16|1017.16|0
1747409100000|2025-05-16 15:25:00|1020.95|1018.95|1023.36|1021.36|1024.64|1022.64|1020.18|1018.18|0
1747409400000|2025-05-16 15:30:00|1023.58|1021.58|1027.2|1025.2|1028.1|1026.1|1023.38|1021.38|0
1747409700000|2025-05-16 15:35:00|1027.42|1025.42|1026.44|1024.44|1028.23|1026.23|1025.67|1023.67|0
1747410000000|2025-05-16 15:40:00|1026.66|1024.66|1028.24|1026.24|1029.72|1027.72|1026.32|1024.32|0
1747410300000|2025-05-16 15:45:00|1028.34|1026.34|1026.25|1024.25|1029.71|1027.71|1025.19|1023.19|0
1747410600000|2025-05-16 15:50:00|1026.47|1024.47|1027.33|1025.33|1028.32|1026.32|1023.76|1021.76|0
1747410900000|2025-05-16 15:55:00|1027.1|1025.1|1024.55|1022.55|1027.48|1025.48|1023.75|1021.75|0
1747411200000|2025-05-16 16:00:00|1024.1|1022.1|1028.4|1026.4|1032.39|1030.39|1023.51|1021.51|0
1747411500000|2025-05-16 16:05:00|1028.62|1026.62|1029.1|1027.1|1030.28|1028.28|1028.4|1026.4|0
1747411800000|2025-05-16 16:10:00|1029.06|1027.06|1035.57|1033.57|1035.8|1033.8|1028.42|1026.42|0
1747412100000|2025-05-16 16:15:00|1035.8|1033.8|1032.28|1030.28|1036.02|1034.02|1028.44|1026.44|0
1747412400000|2025-05-16 16:20:00|1032.06|1030.06|1034.15|1032.15|1034.93|1032.93|1029.21|1027.21|0
1747412700000|2025-05-16 16:25:00|1034.37|1032.37|1033.68|1031.68|1037.16|1035.16|1029.81|1027.81|0
1747413000000|2025-05-16 16:30:00|1033.91|1031.91|1029.22|1027.22|1037.87|1035.87|1029.22|1027.22|0
1747413300000|2025-05-16 16:35:00|1029.45|1027.45|1035.12|1033.12|1035.12|1033.12|1029.45|1027.45|0
1747413600000|2025-05-16 16:40:00|1034.9|1032.9|1033.43|1031.43|1036.7|1034.7|1032.04|1030.04|0
1747413900000|2025-05-16 16:45:00|1033.65|1031.65|1031.22|1029.22|1038.55|1036.55|1029.83|1027.83|0
1747414200000|2025-05-16 16:50:00|1031.44|1029.44|1036.39|1034.39|1036.76|1034.76|1031.44|1029.44|0
1747414500000|2025-05-16 16:55:00|1036.62|1034.62|1035.75|1033.75|1037.98|1035.98|1032.13|1030.13|0
1747414800000|2025-05-16 17:00:00|1035.53|1033.53|1039.36|1037.36|1039.94|1037.94|1034.2|1032.2|0
1747415100000|2025-05-16 17:05:00|1039.81|1037.81|1038.91|1036.91|1042.69|1040.69|1036.74|1034.74|0
1747415400000|2025-05-16 17:10:00|1038.68|1036.68|1040.28|1038.28|1040.87|1038.87|1037.11|1035.11|0
1747415700000|2025-05-16 17:15:00|1040.5|1038.5|1044.1|1042.1|1047.44|1045.44|1038.92|1036.92|0
1747416000000|2025-05-16 17:20:00|1043.88|1041.88|1043.37|1041.37|1044.68|1042.68|1039.13|1037.13|0
1747416300000|2025-05-16 17:25:00|1043.59|1041.59|1044.67|1042.67|1044.67|1042.67|1042.86|1040.86|0
1747416600000|2025-05-16 17:30:00|1044.89|1042.89|1046.08|1044.08|1046.58|1044.58|1044.29|1042.29|0
1747416900000|2025-05-16 17:35:00|1046.31|1044.31|1044.02|1042.02|1047.57|1045.57|1044.02|1042.02|0
1747417200000|2025-05-16 17:40:00|1044.47|1042.47|1043.35|1041.35|1045.09|1043.09|1042.35|1040.35|0
1747417500000|2025-05-16 17:45:00|1043.13|1041.13|1043.23|1041.23|1044.68|1042.68|1042.65|1040.65|0
1747417800000|2025-05-16 17:50:00|1043.48|1041.48|1041.14|1039.14|1044.37|1042.37|1040.29|1038.29|0
1747418100000|2025-05-16 17:55:00|1041.36|1039.36|1041.36|1039.36|1042.43|1040.43|1039.28|1037.28|0
1747418400000|2025-05-16 18:00:00|1041.13|1039.13|1042.89|1040.89|1045.14|1043.14|1037.48|1035.48|0
1747418700000|2025-05-16 18:05:00|1043.11|1041.11|1041|1039|1044.64|1042.64|1040.6|1038.6|0
1747419000000|2025-05-16 18:10:00|1040.82|1038.82|1043.61|1041.61|1044.2|1042.2|1040.15|1038.15|0
1747419300000|2025-05-16 18:15:00|1043.39|1041.39|1043.95|1041.95|1044.43|1042.43|1042.21|1040.21|0
1747419600000|2025-05-16 18:20:00|1043.39|1041.39|1045.12|1043.12|1045.79|1043.79|1042.95|1040.95|0
1747419900000|2025-05-16 18:25:00|1044.89|1042.89|1045.55|1043.55|1047.18|1045.18|1044.33|1042.33|0
1747420200000|2025-05-16 18:30:00|1045.77|1043.77|1046.78|1044.78|1049.88|1047.88|1044.66|1042.66|0
1747420500000|2025-05-16 18:35:00|1046.72|1044.72|1047.66|1045.66|1050.56|1048.56|1041.57|1039.57|0
1747420800000|2025-05-16 18:40:00|1047.77|1045.77|1049.33|1047.33|1050.42|1048.42|1046.45|1044.45|0
1747421100000|2025-05-16 18:45:00|1049.78|1047.78|1050|1048|1051.14|1049.14|1048.79|1046.79|0
1747421400000|2025-05-16 18:50:00|1049.77|1047.77|1050.81|1048.81|1052.38|1050.38|1044.44|1042.44|0
1747421700000|2025-05-16 18:55:00|1050.58|1048.58|1048.47|1046.47|1055.05|1053.05|1048.11|1046.11|0
1747422000000|2025-05-16 19:00:00|1048.7|1046.7|1050.99|1048.99|1051.55|1049.55|1048.2|1046.2|0
1747422300000|2025-05-16 19:05:00|1050.95|1048.95|1052.89|1050.89|1056.37|1054.37|1049.62|1047.62|0
1747422600000|2025-05-16 19:10:00|1053.06|1051.06|1053.46|1051.46|1054.34|1052.34|1052.21|1050.21|0
1747422900000|2025-05-16 19:15:00|1053.45|1051.45|1053.23|1051.23|1054.12|1052.12|1051.4|1049.4|0
1747423200000|2025-05-16 19:20:00|1053.01|1051.01|1051.97|1049.97|1053.18|1051.18|1050.83|1048.83|0
1747423500000|2025-05-16 19:25:00|1052.14|1050.14|1051.43|1049.43|1052.58|1050.58|1050.04|1048.04|0
1747423800000|2025-05-16 19:30:00|1051.5|1049.5|1048.75|1046.75|1054.04|1052.04|1044.05|1042.05|0
1747424100000|2025-05-16 19:35:00|1044.41|1042.41|1047.87|1045.87|1049.95|1047.95|1044.41|1042.41|0
1747424400000|2025-05-16 19:40:00|1047.65|1045.65|1043.81|1041.81|1050.11|1048.11|1043.36|1041.36|0
1747424700000|2025-05-16 19:45:00|1043.58|1041.58|1051.17|1049.17|1053.41|1051.41|1043.58|1041.58|0
1747425000000|2025-05-16 19:50:00|1050.28|1048.28|1051.86|1049.86|1054.94|1052.94|1046.94|1044.94|0
1747425300000|2025-05-16 19:55:00|1053.24|1051.24|1056.26|1054.26|1057.15|1055.15|1051.28|1049.28|0
1747425600000|2025-05-16 20:00:00|1054.03|1052.03|1053.61|1051.61|1055.26|1053.26|1049.14|1047.14|0
1747425900000|2025-05-16 20:05:00|1053.38|1051.38|1048.6|1046.6|1053.75|1051.75|1048.37|1046.37|0
1747426200000|2025-05-16 20:10:00|1048.82|1046.82|1052.74|1050.74|1053.1|1051.1|1048.6|1046.6|0
1747613700000|2025-05-19 00:15:00|1021.94|1019.94|1022.38|1020.38|1022.58|1020.58|1021.94|1019.94|0
1747614000000|2025-05-19 00:20:00|1022.16|1020.16|1019.34|1017.34|1023.1|1021.1|1018.68|1016.68|0
1747614300000|2025-05-19 00:25:00|1020|1018|1017.13|1015.13|1020|1018|1016.93|1014.93|0
1747614600000|2025-05-19 00:30:00|1016.91|1014.91|1015.02|1013.02|1017.23|1015.23|1013.55|1011.55|0
1747614900000|2025-05-19 00:35:00|1015.24|1013.24|1014.74|1012.74|1016.56|1014.56|1013.03|1011.03|0
1747615200000|2025-05-19 00:40:00|1014.52|1012.52|1014.59|1012.59|1016.07|1014.07|1013.13|1011.13|0
1747615500000|2025-05-19 00:45:00|1014.37|1012.37|1017.66|1015.66|1018.03|1016.03|1012.33|1010.33|0
1747615800000|2025-05-19 00:50:00|1017.76|1015.76|1019.1|1017.1|1019.84|1017.84|1017.15|1015.15|0
1747616100000|2025-05-19 00:55:00|1018.98|1016.98|1019.43|1017.43|1019.43|1017.43|1017.11|1015.11|0
1747616400000|2025-05-19 01:00:00|1019.21|1017.21|1019.54|1017.54|1020.77|1018.77|1017.73|1015.73|0
1747616700000|2025-05-19 01:05:00|1019.65|1017.65|1018.2|1016.2|1019.85|1017.85|1018.08|1016.08|0
1747617000000|2025-05-19 01:10:00|1018.42|1016.42|1016.93|1014.93|1018.42|1016.42|1016.31|1014.31|0
1747617300000|2025-05-19 01:15:00|1017.04|1015.04|1018.51|1016.51|1018.81|1016.81|1016.39|1014.39|0
1747617600000|2025-05-19 01:20:00|1018.73|1016.73|1020.69|1018.69|1020.95|1018.95|1017.94|1015.94|0
1747617900000|2025-05-19 01:25:00|1020.91|1018.91|1019.41|1017.41|1020.91|1018.91|1017.66|1015.66|0
1747618200000|2025-05-19 01:30:00|1019.52|1017.52|1021.35|1019.35|1021.94|1019.94|1018.92|1016.92|0
1747618500000|2025-05-19 01:35:00|1021.24|1019.24|1017.58|1015.58|1021.72|1019.72|1016.63|1014.63|0
1747618800000|2025-05-19 01:40:00|1017.48|1015.48|1015.86|1013.86|1017.55|1015.55|1015.25|1013.25|0
1747619100000|2025-05-19 01:45:00|1015.78|1013.78|1017.7|1015.7|1017.89|1015.89|1015.21|1013.21|0
1747619400000|2025-05-19 01:50:00|1017.58|1015.58|1017.63|1015.63|1018.23|1016.23|1016.59|1014.59|0
1747619700000|2025-05-19 01:55:00|1017.54|1015.54|1015.8|1013.8|1017.8|1015.8|1015.09|1013.09|0
1747620000000|2025-05-19 02:00:00|1015.36|1013.36|1015.64|1013.64|1015.8|1013.8|1014.33|1012.33|0
1747620300000|2025-05-19 02:05:00|1015.42|1013.42|1016.38|1014.38|1016.38|1014.38|1013.52|1011.52|0
1747620600000|2025-05-19 02:10:00|1016.27|1014.27|1014.56|1012.56|1016.51|1014.51|1013.97|1011.97|0
1747620900000|2025-05-19 02:15:00|1014.78|1012.78|1015.62|1013.62|1016.13|1014.13|1014.69|1012.69|0
1747621200000|2025-05-19 02:20:00|1015.61|1013.61|1018.22|1016.22|1018.77|1016.77|1015.25|1013.25|0
1747621500000|2025-05-19 02:25:00|1018.11|1016.11|1020.5|1018.5|1020.5|1018.5|1018|1016|0
1747621800000|2025-05-19 02:30:00|1019.17|1017.17|1020.94|1018.94|1021.17|1019.17|1018.56|1016.56|0
1747622100000|2025-05-19 02:35:00|1020.72|1018.72|1020.19|1018.19|1021.1|1019.1|1019.5|1017.5|0
1747622400000|2025-05-19 02:40:00|1020.3|1018.3|1019|1017|1020.48|1018.48|1017.05|1015.05|0
1747622700000|2025-05-19 02:45:00|1018.88|1016.88|1015.37|1013.37|1019.54|1017.54|1015.15|1013.15|0
1747623000000|2025-05-19 02:50:00|1015.48|1013.48|1015.74|1013.74|1016.24|1014.24|1015.11|1013.11|0
1747623300000|2025-05-19 02:55:00|1015.63|1013.63|1013.64|1011.64|1015.94|1013.94|1013.04|1011.04|0
1747623600000|2025-05-19 03:00:00|1013.42|1011.42|1013.52|1011.52|1014.25|1012.25|1012.67|1010.67|0
1747623900000|2025-05-19 03:05:00|1013.41|1011.41|1012.47|1010.47|1013.74|1011.74|1011.97|1009.97|0
1747624200000|2025-05-19 03:10:00|1012.67|1010.67|1009.59|1007.59|1012.89|1010.89|1008.99|1006.99|0
1747624500000|2025-05-19 03:15:00|1009.15|1007.15|1008.95|1006.95|1009.93|1007.93|1008.81|1006.81|0
1747624800000|2025-05-19 03:20:00|1009.06|1007.06|1007.79|1005.79|1010.04|1008.04|1006.37|1004.37|0
1747625100000|2025-05-19 03:25:00|1007.84|1005.84|1009.16|1007.16|1010.56|1008.56|1007.84|1005.84|0
1747625400000|2025-05-19 03:30:00|1008.94|1006.94|1008.93|1006.93|1009.26|1007.26|1006.56|1004.56|0
1747625700000|2025-05-19 03:35:00|1009.04|1007.04|1006.47|1004.47|1009.1|1007.1|1005.86|1003.86|0
1747626000000|2025-05-19 03:40:00|1006.57|1004.57|1003.3|1001.3|1007.16|1005.16|1002.6|1000.6|0
1747626300000|2025-05-19 03:45:00|1003.4|1001.4|1002.1|1000.1|1003.52|1001.52|1001.63|999.63|0
1747626600000|2025-05-19 03:50:00|1001.88|999.88|1001.33|999.33|1003.01|1001.01|1000.33|998.33|0
1747626900000|2025-05-19 03:55:00|1001.24|999.24|1002.02|1000.02|1002.48|1000.48|1000.17|998.17|0
1747627200000|2025-05-19 04:00:00|1002.12|1000.12|1003.39|1001.39|1003.84|1001.84|999.68|997.68|0
1747627500000|2025-05-19 04:05:00|1003.17|1001.17|1003.81|1001.81|1004.39|1002.39|1002.87|1000.87|0
1747627800000|2025-05-19 04:10:00|1004.03|1002.03|1003.44|1001.44|1005.27|1003.27|1002.25|1000.25|0
1747628100000|2025-05-19 04:15:00|1003.22|1001.22|1002.66|1000.66|1004.42|1002.42|1002.21|1000.21|0
1747628400000|2025-05-19 04:20:00|1002.44|1000.44|1002.87|1000.87|1003|1001|1001.27|999.27|0
1747628700000|2025-05-19 04:25:00|1002.66|1000.66|1001.77|999.77|1002.66|1000.66|1000.14|998.14|0
1747629000000|2025-05-19 04:30:00|1001.87|999.87|1004.56|1002.56|1005.35|1003.35|1001.77|999.77|0
1747629300000|2025-05-19 04:35:00|1004.78|1002.78|1004.72|1002.72|1005.46|1003.46|1004.12|1002.12|0
1747629600000|2025-05-19 04:40:00|1004.76|1002.76|1004.89|1002.89|1005.19|1003.19|1004.34|1002.34|0
1747629900000|2025-05-19 04:45:00|1004.67|1002.67|1003.52|1001.52|1005.12|1003.12|1003.27|1001.27|0
1747630200000|2025-05-19 04:50:00|1003.74|1001.74|1002.69|1000.69|1003.85|1001.85|1002.59|1000.59|0
1747630500000|2025-05-19 04:55:00|1002.36|1000.36|1002.04|1000.04|1003.28|1001.28|1001.15|999.15|0
1747630800000|2025-05-19 05:00:00|1002.26|1000.26|1002.64|1000.64|1003.53|1001.53|1002.06|1000.06|0
1747631100000|2025-05-19 05:05:00|1002.75|1000.75|1002.79|1000.79|1004.16|1002.16|1001.07|999.07|0
1747631400000|2025-05-19 05:10:00|1003.01|1001.01|1002.49|1000.49|1003.44|1001.44|1001.88|999.88|0
1747631700000|2025-05-19 05:15:00|1002.37|1000.37|1003.78|1001.78|1004.33|1002.33|1001.47|999.47|0
1747632000000|2025-05-19 05:20:00|1003.89|1001.89|1003.15|1001.15|1004.25|1002.25|1002.27|1000.27|0
1747632300000|2025-05-19 05:25:00|1003.25|1001.25|1003.65|1001.65|1005.83|1003.83|1002.59|1000.59|0
1747632600000|2025-05-19 05:30:00|1003.87|1001.87|1002|1000|1003.87|1001.87|1000.74|998.74|0
1747632900000|2025-05-19 05:35:00|1001.9|999.9|1003.55|1001.55|1003.67|1001.67|1001.9|999.9|0
1747633200000|2025-05-19 05:40:00|1002.95|1000.95|1004.38|1002.38|1005.3|1003.3|1002.84|1000.84|0
1747633500000|2025-05-19 05:45:00|1003.94|1001.94|1005.39|1003.39|1005.39|1003.39|1002.9|1000.9|0
1747633800000|2025-05-19 05:50:00|1005.29|1003.29|1006.92|1004.92|1007.41|1005.41|1004.32|1002.32|0
1747634100000|2025-05-19 05:55:00|1006.7|1004.7|1006.36|1004.36|1007.35|1005.35|1005.73|1003.73|0
1747634400000|2025-05-19 06:00:00|1006.47|1004.47|1009.22|1007.22|1009.36|1007.36|1004.77|1002.77|0
1747634700000|2025-05-19 06:05:00|1009|1007|1010.1|1008.1|1010.51|1008.51|1008.03|1006.03|0
1747635000000|2025-05-19 06:10:00|1010.21|1008.21|1011.63|1009.63|1011.63|1009.63|1008.96|1006.96|0
1747635300000|2025-05-19 06:15:00|1011.19|1009.19|1007.73|1005.73|1011.19|1009.19|1007.16|1005.16|0
1747635600000|2025-05-19 06:20:00|1007.61|1005.61|1007.34|1005.34|1008.66|1006.66|1006.31|1004.31|0
1747635900000|2025-05-19 06:25:00|1007.56|1005.56|1004.52|1002.52|1007.56|1005.56|1003.88|1001.88|0
1747636200000|2025-05-19 06:30:00|1004.63|1002.63|1002.4|1000.4|1005.07|1003.07|1000.72|998.72|0
1747636500000|2025-05-19 06:35:00|1002.62|1000.62|1001.63|999.63|1003.72|1001.72|1000.81|998.81|0
1747636800000|2025-05-19 06:40:00|1001.85|999.85|999.12|997.12|1002.51|1000.51|998.33|996.33|0
1747637100000|2025-05-19 06:45:00|999.34|997.34|998.78|996.78|999.91|997.91|995.6|993.6|0
1747637400000|2025-05-19 06:50:00|999|997|999.15|997.15|999.63|997.63|997.52|995.52|0
1747637700000|2025-05-19 06:55:00|999.04|997.04|996.36|994.36|1000.22|998.22|996.36|994.36|0
1747638000000|2025-05-19 07:00:00|996.57|994.57|998.78|996.78|1000.4|998.4|995.87|993.87|0
1747638300000|2025-05-19 07:05:00|998.99|996.99|996.7|994.7|999.51|997.51|994.7|992.7|0
1747638600000|2025-05-19 07:10:00|996.81|994.81|995.06|993.06|998.54|996.54|994.64|992.64|0
1747638900000|2025-05-19 07:15:00|994.64|992.64|998.17|996.17|998.65|996.65|993.21|991.21|0
1747639200000|2025-05-19 07:20:00|998.14|996.14|999.29|997.29|1000.26|998.26|997.71|995.71|0
1747639500000|2025-05-19 07:25:00|999.38|997.38|999.32|997.32|1001.25|999.25|998.36|996.36|0
1747639800000|2025-05-19 07:30:00|998.99|996.99|999.03|997.03|1001.56|999.56|998.44|996.44|0
1747640100000|2025-05-19 07:35:00|998.81|996.81|998.52|996.52|999.68|997.68|997.46|995.46|0
1747640400000|2025-05-19 07:40:00|998.64|996.64|998.71|996.71|999.96|997.96|997.19|995.19|0
1747640700000|2025-05-19 07:45:00|998.53|996.53|996.08|994.08|998.75|996.75|995.87|993.87|0
1747641000000|2025-05-19 07:50:00|996.65|994.65|998.02|996.02|1000.86|998.86|995.17|993.17|0
1747641300000|2025-05-19 07:55:00|998.24|996.24|995.52|993.52|998.24|996.24|994.81|992.81|0
1747641600000|2025-05-19 08:00:00|995.17|993.17|994.76|992.76|996.01|994.01|992.21|990.21|0
1747641900000|2025-05-19 08:05:00|993.97|991.97|992.94|990.94|996.5|994.5|991.47|989.47|0
1747642200000|2025-05-19 08:10:00|992.99|990.99|992.18|990.18|994.09|992.09|991.3|989.3|0
1747642500000|2025-05-19 08:15:00|992|990|992.95|990.95|993.72|991.72|991.45|989.45|0
1747642800000|2025-05-19 08:20:00|992.77|990.77|992.29|990.29|994.6|992.6|991.65|989.65|0
1747643100000|2025-05-19 08:25:00|992.6|990.6|987.06|985.06|993.59|991.59|986.81|984.81|0
1747643400000|2025-05-19 08:30:00|987.73|985.73|986.65|984.65|988.21|986.21|985.84|983.84|0
1747643700000|2025-05-19 08:35:00|987.07|985.07|986.58|984.58|988.52|986.52|986.14|984.14|0
1747644000000|2025-05-19 08:40:00|986.97|984.97|985.97|983.97|987.58|985.58|983.79|981.79|0
1747644300000|2025-05-19 08:45:00|985.98|983.98|987.91|985.91|988.31|986.31|985.22|983.22|0
1747644600000|2025-05-19 08:50:00|987.87|985.87|989.25|987.25|989.36|987.36|987.39|985.39|0
1747644900000|2025-05-19 08:55:00|988.65|986.65|988.47|986.47|989.5|987.5|987.61|985.61|0
1747645200000|2025-05-19 09:00:00|988.36|986.36|987.13|985.13|988.36|986.36|984.56|982.56|0
1747645500000|2025-05-19 09:05:00|987.02|985.02|989.07|987.07|989.16|987.16|986.17|984.17|0
1747645800000|2025-05-19 09:10:00|989.05|987.05|989.65|987.65|990.92|988.92|987.74|985.74|0
1747646100000|2025-05-19 09:15:00|989.47|987.47|991.24|989.24|992.01|990.01|988.81|986.81|0
1747646400000|2025-05-19 09:20:00|991.46|989.46|992.36|990.36|993.76|991.76|991.42|989.42|0
1747646700000|2025-05-19 09:25:00|992.58|990.58|994.77|992.77|994.89|992.89|992.58|990.58|0
1747647000000|2025-05-19 09:30:00|994.67|992.67|996.13|994.13|996.61|994.61|994.16|992.16|0
1747647300000|2025-05-19 09:35:00|996.02|994.02|995.42|993.42|996.7|994.7|994.52|992.52|0
1747647600000|2025-05-19 09:40:00|994.04|992.04|996.37|994.37|996.6|994.6|994.02|992.02|0
1747647900000|2025-05-19 09:45:00|995.71|993.71|992.27|990.27|996.25|994.25|991.52|989.52|0
1747648200000|2025-05-19 09:50:00|992.48|990.48|991.8|989.8|992.69|990.69|991.43|989.43|0
1747648500000|2025-05-19 09:55:00|991.68|989.68|993.37|991.37|993.81|991.81|991.51|989.51|0
1747648800000|2025-05-19 10:00:00|993.09|991.09|990.78|988.78|993.69|991.69|990.15|988.15|0
1747649100000|2025-05-19 10:05:00|990.33|988.33|989.37|987.37|991.05|989.05|989.01|987.01|0
1747649400000|2025-05-19 10:10:00|989.55|987.55|989.07|987.07|990.05|988.05|987.28|985.28|0
1747649700000|2025-05-19 10:15:00|988.95|986.95|989|987|990.43|988.43|988.46|986.46|0
1747650000000|2025-05-19 10:20:00|989.35|987.35|991.4|989.4|992.3|990.3|988.28|986.28|0
1747650300000|2025-05-19 10:25:00|991.45|989.45|993.44|991.44|995.09|993.09|991.07|989.07|0
1747650600000|2025-05-19 10:30:00|993.16|991.16|993.87|991.87|994.63|992.63|991.32|989.32|0
1747650900000|2025-05-19 10:35:00|994.2|992.2|997.01|995.01|997.11|995.11|993.98|991.98|0
1747651200000|2025-05-19 10:40:00|996.87|994.87|999.17|997.17|999.39|997.39|996.58|994.58|0
1747651500000|2025-05-19 10:45:00|999.16|997.16|1000.48|998.48|1000.59|998.59|997.71|995.71|0
1747651800000|2025-05-19 10:50:00|1000.21|998.21|999.88|997.88|1001.67|999.67|999.32|997.32|0
1747652100000|2025-05-19 10:55:00|1000.1|998.1|999.03|997.03|1000.43|998.43|997.98|995.98|0
1747652400000|2025-05-19 11:00:00|998.65|996.65|1000.88|998.88|1001.12|999.12|998.03|996.03|0
1747652700000|2025-05-19 11:05:00|1000.03|998.03|1001.45|999.45|1002.49|1000.49|1000.03|998.03|0
1747653000000|2025-05-19 11:10:00|1001.5|999.5|998.91|996.91|1001.5|999.5|997.96|995.96|0
1747653300000|2025-05-19 11:15:00|998.18|996.18|1000.07|998.07|1000.07|998.07|997.16|995.16|0
1747653600000|2025-05-19 11:20:00|1000.29|998.29|1000.5|998.5|1003.39|1001.39|999.76|997.76|0
1747653900000|2025-05-19 11:25:00|1000.4|998.4|999.02|997.02|1002.04|1000.04|998.8|996.8|0
1747654200000|2025-05-19 11:30:00|999.05|997.05|997.91|995.91|999.1|997.1|996.6|994.6|0
1747654500000|2025-05-19 11:35:00|997.43|995.43|996.66|994.66|998.08|996.08|996.09|994.09|0
1747654800000|2025-05-19 11:40:00|996.63|994.63|997.54|995.54|997.86|995.86|995.91|993.91|0
1747655100000|2025-05-19 11:45:00|997.49|995.49|1002.52|1000.52|1002.65|1000.65|997.27|995.27|0
1747655400000|2025-05-19 11:50:00|1002.43|1000.43|1004.9|1002.9|1005.22|1003.22|1002.12|1000.12|0
1747655700000|2025-05-19 11:55:00|1005.22|1003.22|1003.48|1001.48|1005.22|1003.22|1002.92|1000.92|0
1747656000000|2025-05-19 12:00:00|1004|1002|1006.26|1004.26|1007.04|1005.04|1003.32|1001.32|0
1747656300000|2025-05-19 12:05:00|1005.91|1003.91|1002.49|1000.49|1006.08|1004.08|1001.73|999.73|0
1747656600000|2025-05-19 12:10:00|1002.39|1000.39|1003.35|1001.35|1004.57|1002.57|1000.94|998.94|0
1747656900000|2025-05-19 12:15:00|1003.57|1001.57|999.85|997.85|1003.93|1001.93|999.85|997.85|0
1747657200000|2025-05-19 12:20:00|1000.07|998.07|999.48|997.48|1000.94|998.94|998.74|996.74|0
1747657500000|2025-05-19 12:25:00|999.59|997.59|998.94|996.94|1000.18|998.18|997.84|995.84|0
1747657800000|2025-05-19 12:30:00|998.83|996.83|997.51|995.51|1002.63|1000.63|997.51|995.51|0
1747658100000|2025-05-19 12:35:00|997.73|995.73|1001.63|999.63|1001.63|999.63|997.73|995.73|0
1747658400000|2025-05-19 12:40:00|1001.85|999.85|1004.12|1002.12|1005.25|1003.25|1001.25|999.25|0
1747658700000|2025-05-19 12:45:00|1003.9|1001.9|1003.72|1001.72|1005.45|1003.45|1002.31|1000.31|0
1747659000000|2025-05-19 12:50:00|1003.39|1001.39|1005.87|1003.87|1006.59|1004.59|1003.28|1001.28|0
1747659300000|2025-05-19 12:55:00|1005.65|1003.65|1005.86|1003.86|1006.51|1004.51|1005.18|1003.18|0
1747659600000|2025-05-19 13:00:00|1005.42|1003.42|1003.87|1001.87|1006.77|1004.77|1001.75|999.75|0
1747659900000|2025-05-19 13:05:00|1003.42|1001.42|1002.35|1000.35|1004.3|1002.3|1001.55|999.55|0
1747660200000|2025-05-19 13:10:00|1002.47|1000.47|996|994|1006.35|1004.35|993.97|991.97|0
1747660500000|2025-05-19 13:15:00|996.12|994.12|1000.2|998.2|1000.2|998.2|990.2|988.2|0
1747660800000|2025-05-19 13:20:00|1000.53|998.53|998.32|995.72|1000.57|998.57|996.78|994.78|0
1747661100000|2025-05-19 13:25:00|996.89|994.29|1001.07|998.47|1001.07|998.47|996.89|994.29|0
1747661400000|2025-05-19 13:30:00|1003.76|1001.76|1007.1|1005.1|1013.48|1011.48|1002.09|1000.09|0
1747661700000|2025-05-19 13:35:00|1006.88|1004.88|1016.56|1014.56|1017.06|1015.06|1006.88|1004.88|0
1747662000000|2025-05-19 13:40:00|1016.12|1014.12|1022.02|1020.02|1024.63|1022.63|1015.6|1013.6|0
1747662300000|2025-05-19 13:45:00|1021.8|1019.8|1026.55|1024.55|1030.99|1028.99|1019.23|1017.23|0
1747662600000|2025-05-19 13:50:00|1026.33|1024.33|1026.88|1024.88|1030.94|1028.94|1024.26|1022.26|0
1747662900000|2025-05-19 13:55:00|1027.1|1025.1|1028.95|1026.95|1031.97|1029.97|1022.86|1020.86|0
1747663200000|2025-05-19 14:00:00|1028.51|1026.51|1034.04|1032.04|1037.4|1035.4|1026.77|1024.77|0
1747663500000|2025-05-19 14:05:00|1033.93|1031.93|1041.92|1039.92|1044.96|1042.96|1031.22|1029.22|0
1747663800000|2025-05-19 14:10:00|1041.81|1039.81|1039.24|1037.24|1045.15|1043.15|1035.94|1033.94|0
1747664100000|2025-05-19 14:15:00|1039.69|1037.69|1044.47|1042.47|1047.1|1045.1|1036.79|1034.79|0
1747664400000|2025-05-19 14:20:00|1044.69|1042.69|1041.82|1039.82|1045.84|1043.84|1036.73|1034.73|0
1747664700000|2025-05-19 14:25:00|1041.38|1039.38|1037.6|1035.6|1041.56|1039.56|1031.6|1029.6|0
1747665000000|2025-05-19 14:30:00|1037.82|1035.82|1039.56|1037.56|1040|1038|1033.75|1031.75|0
1747665300000|2025-05-19 14:35:00|1040.33|1038.33|1040.86|1038.86|1042.92|1040.92|1035.42|1033.42|0
1747665600000|2025-05-19 14:40:00|1040.78|1038.78|1040.19|1038.19|1043.59|1041.59|1036.88|1034.88|0
1747665900000|2025-05-19 14:45:00|1039.97|1037.97|1035.07|1033.07|1042.43|1040.43|1033.74|1031.74|0
1747666200000|2025-05-19 14:50:00|1034.8|1032.8|1036.89|1034.89|1040.47|1038.47|1032.15|1030.15|0
1747666500000|2025-05-19 14:55:00|1036.66|1034.66|1035.43|1033.43|1037.55|1035.55|1032.33|1030.33|0
1747666800000|2025-05-19 15:00:00|1035.66|1033.66|1039.92|1037.92|1041.77|1039.77|1035.21|1033.21|0
1747667100000|2025-05-19 15:05:00|1040.14|1038.14|1040.39|1038.39|1041.58|1039.58|1034.93|1032.93|0
1747667400000|2025-05-19 15:10:00|1040.26|1038.26|1040.03|1038.03|1044.17|1042.17|1038.92|1036.92|0
1747667700000|2025-05-19 15:15:00|1039.81|1037.81|1042.28|1040.28|1042.94|1040.94|1037.05|1035.05|0
1747668000000|2025-05-19 15:20:00|1042.06|1040.06|1039.77|1037.77|1045.42|1043.42|1038.77|1036.77|0
1747668300000|2025-05-19 15:25:00|1039.54|1037.54|1037.96|1035.96|1040.49|1038.49|1034.53|1032.53|0
1747668600000|2025-05-19 15:30:00|1038.18|1036.18|1039.9|1037.9|1045.86|1043.86|1037.22|1035.22|0
1747668900000|2025-05-19 15:35:00|1040.24|1038.24|1045.48|1043.48|1046.37|1044.37|1037.95|1035.95|0
1747669200000|2025-05-19 15:40:00|1045.7|1043.7|1046.9|1044.9|1053.71|1051.71|1044.17|1042.17|0
1747669500000|2025-05-19 15:45:00|1046.68|1044.68|1042.95|1040.95|1048.85|1046.85|1042.49|1040.49|0
1747669800000|2025-05-19 15:50:00|1042.73|1040.73|1043.56|1041.56|1044.79|1042.79|1040.88|1038.88|0
1747670100000|2025-05-19 15:55:00|1043.34|1041.34|1044.86|1042.86|1046.7|1044.7|1042.02|1040.02|0
1747670400000|2025-05-19 16:00:00|1045.3|1043.3|1047.38|1045.38|1047.38|1045.38|1043.53|1041.53|0
1747670700000|2025-05-19 16:05:00|1046.71|1044.71|1045.91|1043.91|1047.11|1045.11|1044.53|1042.53|0
1747671000000|2025-05-19 16:10:00|1045.69|1043.69|1048.03|1046.03|1050.15|1048.15|1045.24|1043.24|0
1747671300000|2025-05-19 16:15:00|1048.25|1046.25|1046.24|1044.24|1049.59|1047.59|1046.24|1044.24|0
1747671600000|2025-05-19 16:20:00|1046.02|1044.02|1049.46|1047.46|1049.87|1047.87|1045.8|1043.8|0
1747671900000|2025-05-19 16:25:00|1049.69|1047.69|1053.72|1051.72|1054.15|1052.15|1048.77|1046.77|0
1747672200000|2025-05-19 16:30:00|1053.5|1051.5|1050.63|1048.63|1054.16|1052.16|1049.76|1047.76|0
1747672500000|2025-05-19 16:35:00|1050.41|1048.41|1051.85|1049.85|1054.11|1052.11|1049.96|1047.96|0
1747672800000|2025-05-19 16:40:00|1051.76|1049.76|1050.64|1048.64|1054.19|1052.19|1046.11|1044.11|0
1747673100000|2025-05-19 16:45:00|1050.47|1048.47|1051.53|1049.53|1052.53|1050.53|1049.53|1047.53|0
1747673400000|2025-05-19 16:50:00|1051.75|1049.75|1056.15|1054.15|1058.21|1056.21|1051.75|1049.75|0
1747673700000|2025-05-19 16:55:00|1055.93|1053.93|1058.51|1056.51|1063.01|1061.01|1055.2|1053.2|0
1747674000000|2025-05-19 17:00:00|1058.39|1056.39|1062.31|1060.31|1064.2|1062.2|1057.34|1055.34|0
1747674300000|2025-05-19 17:05:00|1062.76|1060.76|1066.73|1064.73|1069.79|1067.79|1057.08|1055.08|0
1747674600000|2025-05-19 17:10:00|1066.69|1064.69|1066.54|1064.54|1068.98|1066.98|1060.39|1058.39|0
1747674900000|2025-05-19 17:15:00|1066.03|1064.03|1062.55|1060.55|1067.13|1065.13|1062.55|1060.55|0
1747675200000|2025-05-19 17:20:00|1062.45|1060.45|1064.45|1062.45|1064.79|1062.79|1061.7|1059.7|0
1747675500000|2025-05-19 17:25:00|1064.68|1062.68|1063.55|1061.55|1069.44|1067.44|1063.5|1061.5|0
1747675800000|2025-05-19 17:30:00|1063.67|1061.67|1066.38|1064.38|1066.53|1064.53|1060.77|1058.77|0
1747676100000|2025-05-19 17:35:00|1065.99|1063.99|1063.59|1061.59|1066.4|1064.4|1063.59|1061.59|0
1747676400000|2025-05-19 17:40:00|1063.37|1061.37|1062.16|1060.16|1063.7|1061.7|1060.98|1058.98|0
1747676700000|2025-05-19 17:45:00|1062.05|1060.05|1059.52|1057.52|1065.11|1063.11|1057.26|1055.26|0
1747677000000|2025-05-19 17:50:00|1059.77|1057.77|1057.47|1055.47|1061.35|1059.35|1055.83|1053.83|0
1747677300000|2025-05-19 17:55:00|1057.24|1055.24|1056.52|1054.52|1062.66|1060.66|1056.35|1054.35|0
1747677600000|2025-05-19 18:00:00|1056.89|1054.89|1056.62|1054.62|1058.24|1056.24|1055.44|1053.44|0
1747677900000|2025-05-19 18:05:00|1056.84|1054.84|1056.67|1054.67|1057.74|1055.74|1052.51|1050.51|0
1747678200000|2025-05-19 18:10:00|1056.55|1054.55|1053.95|1051.95|1059.54|1057.54|1052.74|1050.74|0
1747678500000|2025-05-19 18:15:00|1054.18|1052.18|1049.79|1047.79|1054.18|1052.18|1048.12|1046.12|0
1747678800000|2025-05-19 18:20:00|1049.57|1047.57|1049.56|1047.56|1051.87|1049.87|1044.73|1042.73|0
1747679100000|2025-05-19 18:25:00|1049.79|1047.79|1051.29|1049.29|1056.79|1054.79|1049.09|1047.09|0
1747679400000|2025-05-19 18:30:00|1051.41|1049.41|1053.71|1051.71|1055.89|1053.89|1049.83|1047.83|0
1747679700000|2025-05-19 18:35:00|1053.82|1051.82|1056.74|1054.74|1058.08|1056.08|1052.47|1050.47|0
1747680000000|2025-05-19 18:40:00|1056.96|1054.96|1055|1053|1059.01|1057.01|1053.85|1051.85|0
1747680300000|2025-05-19 18:45:00|1054.78|1052.78|1053.61|1051.61|1055.76|1053.76|1052.75|1050.75|0
1747680600000|2025-05-19 18:50:00|1053.31|1051.31|1055.43|1053.43|1055.73|1053.73|1053.31|1051.31|0
1747680900000|2025-05-19 18:55:00|1055.2|1053.2|1056.63|1054.63|1056.95|1054.95|1054.76|1052.76|0
1747681200000|2025-05-19 19:00:00|1056.52|1054.52|1054.81|1052.81|1058.89|1056.89|1051.19|1049.19|0
1747681500000|2025-05-19 19:05:00|1054.58|1052.58|1054.26|1052.26|1056.96|1054.96|1050.17|1048.17|0
1747681800000|2025-05-19 19:10:00|1054.04|1052.04|1051.9|1049.9|1056.78|1054.78|1049.98|1047.98|0
1747682100000|2025-05-19 19:15:00|1051.68|1049.68|1050.5|1048.5|1052.52|1050.52|1047.79|1045.79|0
1747682400000|2025-05-19 19:20:00|1050.28|1048.28|1050.31|1048.31|1053.11|1051.11|1046.45|1044.45|0
1747682700000|2025-05-19 19:25:00|1050.09|1048.09|1049.06|1047.06|1051.29|1049.29|1045.41|1043.41|0
1747683000000|2025-05-19 19:30:00|1048.84|1046.84|1050.8|1048.8|1056.71|1054.71|1048.84|1046.84|0
1747683300000|2025-05-19 19:35:00|1050.58|1048.58|1048.49|1046.49|1053.47|1051.47|1046.97|1044.97|0
1747683600000|2025-05-19 19:40:00|1048.26|1046.26|1050.87|1048.87|1052.79|1050.79|1048.26|1046.26|0
1747683900000|2025-05-19 19:45:00|1051.09|1049.09|1055.87|1053.87|1056.99|1054.99|1048.37|1046.37|0
1747684200000|2025-05-19 19:50:00|1055.64|1053.64|1057.72|1055.72|1062.42|1060.42|1053.57|1051.57|0
1747684500000|2025-05-19 19:55:00|1057.05|1055.05|1066.75|1064.75|1068.39|1066.39|1056.38|1054.38|0
1747684800000|2025-05-19 20:00:00|1065.63|1063.63|1056.9|1054.9|1065.86|1063.86|1055.27|1053.27|0
1747685100000|2025-05-19 20:05:00|1056.68|1054.68|1054.1|1052.1|1057.79|1055.79|1053.87|1051.87|0
1747685400000|2025-05-19 20:10:00|1053.87|1051.87|1053.74|1051.74|1054.32|1052.32|1052.24|1050.24|0
1747685700000|2025-05-19 20:15:00|1053.52|1051.52|1053.6|1051.6|1054.75|1052.75|1053.01|1051.01|0
1747686000000|2025-05-19 20:20:00|1053.82|1051.82|1055.77|1053.77|1056.44|1054.44|1053.37|1051.37|0
1747686300000|2025-05-19 20:25:00|1055.55|1053.55|1056.27|1054.27|1056.57|1054.57|1055.33|1053.33|0
1747686600000|2025-05-19 20:30:00|1056.49|1054.49|1056.6|1054.6|1057.14|1055.14|1055.55|1053.55|0
1747686900000|2025-05-19 20:35:00|1056.82|1054.82|1057.98|1055.98|1059.07|1057.07|1056.6|1054.6|0
1747687200000|2025-05-19 20:40:00|1057.9|1055.9|1058.59|1056.59|1059.39|1057.39|1057.83|1055.83|0
1747687500000|2025-05-19 20:45:00|1058.79|1056.79|1061.17|1059.17|1061.39|1059.39|1058.34|1056.34|0
1747687800000|2025-05-19 20:50:00|1061.1|1059.1|1061.49|1059.49|1061.78|1059.78|1060.67|1058.67|0
1747688100000|2025-05-19 20:55:00|1061.46|1059.46|1061.4|1058.8|1061.76|1059.46|1060.87|1058.27|0
1747688400000|2025-05-19 21:00:00|1061.22|1058.62|1060.77|1058.17|1061.3|1058.7|1060.36|1057.76|0
1747688700000|2025-05-19 21:05:00|1060.81|1058.21|1060.97|1058.37|1060.97|1058.37|1060.44|1057.84|0
1747689000000|2025-05-19 21:10:00|1060.88|1058.28|1061.17|1058.57|1061.17|1058.57|1060.88|1058.28|0
1747689300000|2025-05-19 21:15:00|1061.09|1058.49|1060.92|1058.32|1061.09|1058.49|1060.92|1058.32|0
1747689600000|2025-05-19 21:20:00|1061.05|1058.45|1059.94|1057.34|1061.09|1058.49|1059.5|1056.9|0
1747689900000|2025-05-19 21:25:00|1059.58|1056.98|1060.62|1058.02|1060.66|1058.06|1059.12|1056.52|0
1747690200000|2025-05-19 21:30:00|1060.74|1058.14|1061.51|1058.91|1061.79|1059.19|1060.74|1058.14|0
1747690500000|2025-05-19 21:35:00|1061.35|1058.75|1061.71|1059.11|1061.87|1059.27|1060.95|1058.35|0
1747690800000|2025-05-19 21:40:00|1062.12|1059.52|1061.55|1058.95|1062.36|1059.76|1061.55|1058.95|0
1747691100000|2025-05-19 21:45:00|1061.51|1058.91|1060.99|1058.39|1061.52|1058.92|1060.72|1058.12|0
1747691400000|2025-05-19 21:50:00|1061.58|1058.98|1060.98|1058.38|1061.67|1059.07|1060.86|1058.26|0
1747691700000|2025-05-19 21:55:00|1060.65|1058.05|1061.02|1058.42|1061.06|1058.46|1060.65|1058.05|0
1747692000000|2025-05-19 22:00:00|1059.51|1056.91|1059.4|1056.8|1059.73|1057.13|1057.5|1054.9|0
1747692300000|2025-05-19 22:05:00|1059.51|1056.91|1060.74|1058.14|1061.63|1059.03|1059.4|1056.8|0
1747692600000|2025-05-19 22:10:00|1060.96|1058.36|1060.74|1058.14|1061.85|1059.25|1060.07|1057.47|0
1747692900000|2025-05-19 22:15:00|1060.62|1058.02|1060.74|1058.14|1061.41|1058.81|1060.51|1057.91|0
1747693200000|2025-05-19 22:20:00|1060.73|1058.13|1061.29|1058.69|1062.18|1059.58|1060.62|1058.02|0
1747693500000|2025-05-19 22:25:00|1061.4|1058.8|1060.51|1057.91|1061.63|1059.03|1060.51|1057.91|0
1747693800000|2025-05-19 22:30:00|1060.06|1057.46|1060.28|1057.68|1061.4|1058.8|1058.72|1056.12|0
1747694100000|2025-05-19 22:35:00|1060.06|1057.46|1060.95|1058.35|1061.28|1058.68|1059.84|1057.24|0
1747694400000|2025-05-19 22:40:00|1061.17|1058.57|1060.73|1058.13|1061.17|1058.57|1060.28|1057.68|0
1747694700000|2025-05-19 22:45:00|1060.5|1057.9|1060.73|1058.13|1061.17|1058.57|1060.28|1057.68|0
1747695000000|2025-05-19 22:50:00|1060.72|1058.12|1060.5|1057.9|1060.72|1058.12|1060.28|1057.68|0
1747695300000|2025-05-19 22:55:00|1060.28|1057.68|1060.72|1058.12|1060.83|1058.23|1060.28|1057.68|0
1747695600000|2025-05-19 23:00:00|1060.94|1058.34|1060.27|1057.67|1061.17|1058.57|1060.27|1057.67|0
1747695900000|2025-05-19 23:05:00|1060.5|1057.9|1061.39|1058.79|1061.83|1059.23|1060.27|1057.67|0
1747696200000|2025-05-19 23:10:00|1061.16|1058.56|1064.06|1061.46|1065.63|1063.03|1061.16|1058.56|0
1747696500000|2025-05-19 23:15:00|1064.29|1061.69|1065.4|1062.8|1065.62|1063.02|1063.39|1060.79|0
1747696800000|2025-05-19 23:20:00|1064.95|1062.35|1065.62|1063.02|1066.29|1063.69|1064.95|1062.35|0
1747697100000|2025-05-19 23:25:00|1065.4|1062.8|1066.51|1063.91|1066.74|1064.14|1065.4|1062.8|0
1747697400000|2025-05-19 23:30:00|1066.29|1063.69|1071.2|1068.6|1071.21|1068.61|1066.29|1063.69|0
1747697700000|2025-05-19 23:35:00|1070.76|1068.16|1069.64|1067.04|1070.76|1068.16|1069.42|1066.82|0
1747698000000|2025-05-19 23:40:00|1069.86|1067.26|1068.97|1066.37|1070.31|1067.71|1068.74|1066.14|0
1747698300000|2025-05-19 23:45:00|1069.19|1066.59|1068.96|1066.36|1069.41|1066.81|1068.96|1066.36|0
1747698600000|2025-05-19 23:50:00|1069.07|1066.47|1065.17|1062.57|1069.63|1067.03|1064.6|1062|0
1747698900000|2025-05-19 23:55:00|1065.27|1062.67|1067.4|1064.8|1067.5|1064.9|1065.27|1062.67|0
1747699200000|2025-05-20 00:00:00|1067.5|1064.9|1068.62|1066.02|1069.74|1067.14|1066.5|1063.9|0
1747699500000|2025-05-20 00:05:00|1068.74|1066.14|1070.08|1067.48|1070.3|1067.7|1068.29|1065.69|0
1747699800000|2025-05-20 00:10:00|1070.3|1067.7|1067.84|1065.24|1070.75|1068.15|1067.62|1065.02|0
1747700100000|2025-05-20 00:15:00|1067.62|1065.02|1068.39|1066.39|1068.93|1066.93|1067.47|1065.02|0
1747700400000|2025-05-20 00:20:00|1068.5|1066.5|1068.3|1066.3|1069.57|1067.57|1067.5|1065.5|0
1747700700000|2025-05-20 00:25:00|1068.41|1066.41|1068.76|1066.76|1069.44|1067.44|1067.59|1065.59|0
1747701000000|2025-05-20 00:30:00|1068.64|1066.64|1069.18|1067.18|1069.45|1067.45|1066.83|1064.83|0
1747701300000|2025-05-20 00:35:00|1068.96|1066.96|1069.92|1067.92|1070.12|1068.12|1068.16|1066.16|0
1747701600000|2025-05-20 00:40:00|1069.7|1067.7|1068.6|1066.6|1070.08|1068.08|1067.83|1065.83|0
1747701900000|2025-05-20 00:45:00|1068.82|1066.82|1066.51|1064.51|1068.82|1066.82|1066.51|1064.51|0
1747702200000|2025-05-20 00:50:00|1066.62|1064.62|1066.11|1064.11|1066.73|1064.73|1065.62|1063.62|0
1747702500000|2025-05-20 00:55:00|1065.89|1063.89|1064.5|1062.5|1066.42|1064.42|1064.08|1062.08|0
1747702800000|2025-05-20 01:00:00|1064.28|1062.28|1060.07|1058.07|1064.28|1062.28|1058.5|1056.5|0
1747703100000|2025-05-20 01:05:00|1059.85|1057.85|1058.75|1056.75|1059.94|1057.94|1057.83|1055.83|0
1747703400000|2025-05-20 01:10:00|1058.63|1056.63|1058.57|1056.57|1059.35|1057.35|1057.28|1055.28|0
1747703700000|2025-05-20 01:15:00|1057.41|1055.41|1056.37|1054.37|1057.67|1055.67|1055.12|1053.12|0
1747704000000|2025-05-20 01:20:00|1056.25|1054.25|1056.16|1054.16|1056.98|1054.98|1055.13|1053.13|0
1747704300000|2025-05-20 01:25:00|1055.54|1053.54|1054.77|1052.77|1056.2|1054.2|1054.52|1052.52|0
1747704600000|2025-05-20 01:30:00|1054.55|1052.55|1053.33|1051.33|1055|1053|1052.91|1050.91|0
1747704900000|2025-05-20 01:35:00|1053.27|1051.27|1051.88|1049.88|1054|1052|1051.88|1049.88|0
1747705200000|2025-05-20 01:40:00|1051.66|1049.66|1050.59|1048.59|1053.39|1051.39|1049.38|1047.38|0
1747705500000|2025-05-20 01:45:00|1049.48|1047.48|1052.9|1050.9|1052.9|1050.9|1048.99|1046.99|0
1747705800000|2025-05-20 01:50:00|1052.68|1050.68|1053.49|1051.49|1053.99|1051.99|1052.27|1050.27|0
1747706100000|2025-05-20 01:55:00|1053.38|1051.38|1053.14|1051.14|1053.58|1051.58|1052.62|1050.62|0
1747706400000|2025-05-20 02:00:00|1053.36|1051.36|1053.31|1051.31|1053.86|1051.86|1052.69|1050.69|0
1747706700000|2025-05-20 02:05:00|1053.08|1051.08|1053.27|1051.27|1053.34|1051.34|1051.45|1049.45|0
1747707000000|2025-05-20 02:10:00|1052.48|1050.48|1052.62|1050.62|1053.66|1051.66|1051.99|1049.99|0
1747707300000|2025-05-20 02:15:00|1052.74|1050.74|1053.12|1051.12|1053.12|1051.12|1051.98|1049.98|0
1747707600000|2025-05-20 02:20:00|1052.9|1050.9|1052.76|1050.76|1053.97|1051.97|1052.05|1050.05|0
1747707900000|2025-05-20 02:25:00|1052.99|1050.99|1051.99|1049.99|1053.3|1051.3|1050.83|1048.83|0
1747708200000|2025-05-20 02:30:00|1052.22|1050.22|1051.1|1049.1|1052.22|1050.22|1050.76|1048.76|0
1747708500000|2025-05-20 02:35:00|1050.99|1048.99|1050.68|1048.68|1051.39|1049.39|1050.21|1048.21|0
1747708800000|2025-05-20 02:40:00|1050.7|1048.7|1053.45|1051.45|1054.06|1052.06|1050.47|1048.47|0
1747709100000|2025-05-20 02:45:00|1053.2|1051.2|1053.2|1051.2|1053.51|1051.51|1052.58|1050.58|0
1747709400000|2025-05-20 02:50:00|1053.31|1051.31|1052.6|1050.6|1053.61|1051.61|1052.24|1050.24|0
1747709700000|2025-05-20 02:55:00|1052.82|1050.82|1052.51|1050.51|1053.31|1051.31|1052.16|1050.16|0
1747710000000|2025-05-20 03:00:00|1052.42|1050.42|1052.09|1050.09|1052.83|1050.83|1051.75|1049.75|0
1747710300000|2025-05-20 03:05:00|1052.25|1050.25|1051.74|1049.74|1052.81|1050.81|1051.39|1049.39|0
1747710600000|2025-05-20 03:10:00|1051.46|1049.46|1051.19|1049.19|1052.23|1050.23|1050.43|1048.43|0
1747710900000|2025-05-20 03:15:00|1051.22|1049.22|1049.47|1047.47|1051.67|1049.67|1049.47|1047.47|0
1747711200000|2025-05-20 03:20:00|1049.69|1047.69|1050.04|1048.04|1051.36|1049.36|1049.6|1047.6|0
1747711500000|2025-05-20 03:25:00|1049.93|1047.93|1051.7|1049.7|1052.12|1050.12|1049.81|1047.81|0
1747711800000|2025-05-20 03:30:00|1051.92|1049.92|1051|1049|1052.3|1050.3|1050.32|1048.32|0
1747712100000|2025-05-20 03:35:00|1050.88|1048.88|1052.22|1050.22|1052.22|1050.22|1048.59|1046.59|0
1747712400000|2025-05-20 03:40:00|1052.11|1050.11|1051.43|1049.43|1052.52|1050.52|1050.87|1048.87|0
1747712700000|2025-05-20 03:45:00|1051.21|1049.21|1051.42|1049.42|1051.57|1049.57|1050.3|1048.3|0
1747713000000|2025-05-20 03:50:00|1051.31|1049.31|1050.25|1048.25|1051.42|1049.42|1049.32|1047.32|0
1747713300000|2025-05-20 03:55:00|1050.02|1048.02|1049.68|1047.68|1050.49|1048.49|1049.46|1047.46|0
1747713600000|2025-05-20 04:00:00|1049.9|1047.9|1048.81|1046.81|1049.9|1047.9|1048.56|1046.56|0
1747713900000|2025-05-20 04:05:00|1049.03|1047.03|1050.18|1048.18|1050.58|1048.58|1048.64|1046.64|0
1747714200000|2025-05-20 04:10:00|1050.07|1048.07|1048.32|1046.32|1050.22|1048.22|1047.36|1045.36|0
1747714500000|2025-05-20 04:15:00|1048.1|1046.1|1049.57|1047.57|1050.03|1048.03|1047.56|1045.56|0
1747714800000|2025-05-20 04:20:00|1049.67|1047.67|1049.16|1047.16|1049.67|1047.67|1048.72|1046.72|0
1747715100000|2025-05-20 04:25:00|1049.27|1047.27|1050.08|1048.08|1050.33|1048.33|1048.75|1046.75|0
1747715400000|2025-05-20 04:30:00|1049.93|1047.93|1048.73|1046.73|1050.27|1048.27|1048.26|1046.26|0
1747715700000|2025-05-20 04:35:00|1048.62|1046.62|1048.9|1046.9|1049.25|1047.25|1048.27|1046.27|0
1747716000000|2025-05-20 04:40:00|1049.13|1047.13|1049.51|1047.51|1049.64|1047.64|1048.58|1046.58|0
1747716300000|2025-05-20 04:45:00|1049.64|1047.64|1048.69|1046.69|1050.15|1048.15|1048.22|1046.22|0
1747716600000|2025-05-20 04:50:00|1048.97|1046.97|1051|1049|1051.46|1049.46|1048.53|1046.53|0
1747716900000|2025-05-20 04:55:00|1051.19|1049.19|1050.79|1048.79|1052|1050|1050.56|1048.56|0
1747717200000|2025-05-20 05:00:00|1050.63|1048.63|1051.86|1049.86|1052.56|1050.56|1050.63|1048.63|0
1747717500000|2025-05-20 05:05:00|1052.08|1050.08|1051.99|1049.99|1052.3|1050.3|1050.68|1048.68|0
1747717800000|2025-05-20 05:10:00|1052.14|1050.14|1053.4|1051.4|1053.97|1051.97|1050.56|1048.56|0
1747718100000|2025-05-20 05:15:00|1054.29|1052.29|1055.7|1053.7|1056.48|1054.48|1054.07|1052.07|0
1747718400000|2025-05-20 05:20:00|1055.9|1053.9|1055.22|1053.22|1056.44|1054.44|1055.22|1053.22|0
1747718700000|2025-05-20 05:25:00|1055.47|1053.47|1055.52|1053.52|1056.19|1054.19|1055.12|1053.12|0
1747719000000|2025-05-20 05:30:00|1055.76|1053.76|1054.01|1052.01|1057.32|1055.32|1054.01|1052.01|0
1747719300000|2025-05-20 05:35:00|1054.03|1052.03|1054.12|1052.12|1054.81|1052.81|1052.45|1050.45|0
1747719600000|2025-05-20 05:40:00|1054.02|1052.02|1052.62|1050.62|1054.27|1052.27|1052.43|1050.43|0
1747719900000|2025-05-20 05:45:00|1052.44|1050.44|1050.34|1048.34|1052.62|1050.62|1050.01|1048.01|0
1747720200000|2025-05-20 05:50:00|1050.12|1048.12|1047.34|1045.34|1050.34|1048.34|1047.02|1045.02|0
1747720500000|2025-05-20 05:55:00|1047.51|1045.51|1044.69|1042.69|1047.97|1045.97|1044.37|1042.37|0
1747720800000|2025-05-20 06:00:00|1044.47|1042.47|1042.97|1040.97|1044.47|1042.47|1042.04|1040.04|0
1747721100000|2025-05-20 06:05:00|1043.08|1041.08|1042.53|1040.53|1043.92|1041.92|1041.9|1039.9|0
1747721400000|2025-05-20 06:10:00|1042.64|1040.64|1044.14|1042.14|1044.51|1042.51|1040.82|1038.82|0
1747721700000|2025-05-20 06:15:00|1044.26|1042.26|1043.53|1041.53|1045.34|1043.34|1043.28|1041.28|0
1747722000000|2025-05-20 06:20:00|1043.31|1041.31|1041.13|1039.13|1044.06|1042.06|1040.12|1038.12|0
1747722300000|2025-05-20 06:25:00|1041.01|1039.01|1041.19|1039.19|1042.4|1040.4|1040.29|1038.29|0
1747722600000|2025-05-20 06:30:00|1041.41|1039.41|1042.95|1040.95|1044.55|1042.55|1041.09|1039.09|0
1747722900000|2025-05-20 06:35:00|1043.05|1041.05|1045.77|1043.77|1045.99|1043.99|1042.95|1040.95|0
1747723200000|2025-05-20 06:40:00|1045.99|1043.99|1046.18|1044.18|1046.83|1044.83|1044.95|1042.95|0
1747723500000|2025-05-20 06:45:00|1046.3|1044.3|1046.06|1044.06|1046.8|1044.8|1045.27|1043.27|0
1747723800000|2025-05-20 06:50:00|1046.51|1044.51|1045.59|1043.59|1046.51|1044.51|1044.62|1042.62|0
1747724100000|2025-05-20 06:55:00|1045.49|1043.49|1046.22|1044.22|1046.46|1044.46|1044.59|1042.59|0
1747724400000|2025-05-20 07:00:00|1046.44|1044.44|1043.46|1041.46|1046.99|1044.99|1042.11|1040.11|0
1747724700000|2025-05-20 07:05:00|1044.35|1042.35|1043.47|1041.47|1044.81|1042.81|1042.52|1040.52|0
1747725000000|2025-05-20 07:10:00|1043.25|1041.25|1046.3|1044.3|1047.43|1045.43|1043.03|1041.03|0
1747725300000|2025-05-20 07:15:00|1045.92|1043.92|1048.92|1046.92|1049.15|1047.15|1045.2|1043.2|0
1747725600000|2025-05-20 07:20:00|1048.54|1046.54|1050.78|1048.78|1051.63|1049.63|1047.81|1045.81|0
1747725900000|2025-05-20 07:25:00|1051.18|1049.18|1051.61|1049.61|1051.94|1049.94|1050.15|1048.15|0
1747726200000|2025-05-20 07:30:00|1052|1050|1052.28|1050.28|1054.53|1052.53|1051.69|1049.69|0
1747726500000|2025-05-20 07:35:00|1052.5|1050.5|1049.71|1047.71|1053.3|1051.3|1049.71|1047.71|0
1747726800000|2025-05-20 07:40:00|1049.83|1047.83|1046.58|1044.58|1049.83|1047.83|1045.86|1043.86|0
1747727100000|2025-05-20 07:45:00|1046.7|1044.7|1043.97|1041.97|1046.7|1044.7|1043.78|1041.78|0
1747727400000|2025-05-20 07:50:00|1043.99|1041.99|1047.98|1045.98|1048.2|1046.2|1043.85|1041.85|0
1747727700000|2025-05-20 07:55:00|1047.53|1045.53|1047.67|1045.67|1048.91|1046.91|1047.31|1045.31|0
1747728000000|2025-05-20 08:00:00|1047.78|1045.78|1049.87|1047.87|1051|1049|1047.12|1045.12|0
1747728300000|2025-05-20 08:05:00|1049.76|1047.76|1047|1045|1050.4|1048.4|1046.19|1044.19|0
1747728600000|2025-05-20 08:10:00|1046.55|1044.55|1044.68|1042.68|1047.57|1045.57|1044.45|1042.45|0
1747728900000|2025-05-20 08:15:00|1043.79|1041.79|1048.37|1046.37|1049.12|1047.12|1043.18|1041.18|0
1747729200000|2025-05-20 08:20:00|1048.34|1046.34|1049.05|1047.05|1050.68|1048.68|1047.97|1045.97|0
1747729500000|2025-05-20 08:25:00|1049.27|1047.27|1048.7|1046.7|1050.14|1048.14|1048.2|1046.2|0
1747729800000|2025-05-20 08:30:00|1048.48|1046.48|1048.38|1046.38|1049.35|1047.35|1047.6|1045.6|0
1747730100000|2025-05-20 08:35:00|1048.26|1046.26|1046.68|1044.68|1048.67|1046.67|1045.98|1043.98|0
1747730400000|2025-05-20 08:40:00|1046.46|1044.46|1047.36|1045.36|1049.57|1047.57|1046.46|1044.46|0
1747730700000|2025-05-20 08:45:00|1047.24|1045.24|1048.96|1046.96|1050.08|1048.08|1046.82|1044.82|0
1747731000000|2025-05-20 08:50:00|1048.74|1046.74|1046.48|1044.48|1050.49|1048.49|1046.22|1044.22|0
1747731300000|2025-05-20 08:55:00|1046.6|1044.6|1046.79|1044.79|1046.97|1044.97|1045.9|1043.9|0
1747731600000|2025-05-20 09:00:00|1046.56|1044.56|1049.25|1047.25|1049.78|1047.78|1045.27|1043.27|0
1747731900000|2025-05-20 09:05:00|1049.48|1047.48|1048.22|1046.22|1049.82|1047.82|1047.87|1045.87|0
1747732200000|2025-05-20 09:10:00|1048.44|1046.44|1045.68|1043.68|1048.62|1046.62|1045.56|1043.56|0
1747732500000|2025-05-20 09:15:00|1045.9|1043.9|1045.92|1043.92|1046.29|1044.29|1045.11|1043.11|0
1747732800000|2025-05-20 09:20:00|1046.36|1044.36|1045.57|1043.57|1047.15|1045.15|1044.87|1042.87|0
1747733100000|2025-05-20 09:25:00|1045.69|1043.69|1043.55|1041.55|1045.69|1043.69|1043.01|1041.01|0
1747733400000|2025-05-20 09:30:00|1043.66|1041.66|1044.83|1042.83|1045.23|1043.23|1043.37|1041.37|0
1747733700000|2025-05-20 09:35:00|1044.61|1042.61|1044.97|1042.97|1045.58|1043.58|1043.57|1041.57|0
1747734000000|2025-05-20 09:40:00|1044.75|1042.75|1045.2|1043.2|1045.78|1043.78|1044.23|1042.23|0
1747734300000|2025-05-20 09:45:00|1045.1|1043.1|1044.88|1042.88|1045.6|1043.6|1044.3|1042.3|0
1747734600000|2025-05-20 09:50:00|1045.1|1043.1|1044.83|1042.83|1045.66|1043.66|1044.31|1042.31|0
1747734900000|2025-05-20 09:55:00|1045.05|1043.05|1045.07|1043.07|1045.61|1043.61|1044.37|1042.37|0
1747735200000|2025-05-20 10:00:00|1045.07|1043.07|1046.74|1044.74|1047.66|1045.66|1042.83|1040.83|0
1747735500000|2025-05-20 10:05:00|1046.51|1044.51|1049.03|1047.03|1049.03|1047.03|1046.51|1044.51|0
1747735800000|2025-05-20 10:10:00|1049.04|1047.04|1049.21|1047.21|1049.55|1047.55|1048.35|1046.35|0
1747736100000|2025-05-20 10:15:00|1049.32|1047.32|1051.55|1049.55|1051.78|1049.78|1048.73|1046.73|0
1747736400000|2025-05-20 10:20:00|1051.78|1049.78|1050.73|1048.73|1052.1|1050.1|1050.44|1048.44|0
1747736700000|2025-05-20 10:25:00|1050.84|1048.84|1050.18|1048.18|1051.07|1049.07|1049.91|1047.91|0
1747737000000|2025-05-20 10:30:00|1050.41|1048.41|1049.55|1047.55|1051.52|1049.52|1049.04|1047.04|0
1747737300000|2025-05-20 10:35:00|1049.66|1047.66|1048.33|1046.33|1049.77|1047.77|1048.06|1046.06|0
1747737600000|2025-05-20 10:40:00|1048.11|1046.11|1048.43|1046.43|1049.45|1047.45|1047.86|1045.86|0
1747737900000|2025-05-20 10:45:00|1048.53|1046.53|1048.33|1046.33|1048.93|1046.93|1047.91|1045.91|0
1747738200000|2025-05-20 10:50:00|1048.44|1046.44|1048.31|1046.31|1049.15|1047.15|1048.02|1046.02|0
1747738500000|2025-05-20 10:55:00|1048.09|1046.09|1053.12|1051.12|1053.76|1051.76|1048.09|1046.09|0
1747738800000|2025-05-20 11:00:00|1053.9|1051.9|1053.85|1051.85|1054.45|1052.45|1052.07|1050.07|0
1747739100000|2025-05-20 11:05:00|1053.63|1051.63|1053.55|1051.55|1054.41|1052.41|1052.99|1050.99|0
1747739400000|2025-05-20 11:10:00|1053.66|1051.66|1054.04|1052.04|1054.82|1052.82|1053.11|1051.11|0
1747739700000|2025-05-20 11:15:00|1054.15|1052.15|1054.49|1052.49|1055.11|1053.11|1053.44|1051.44|0
1747740000000|2025-05-20 11:20:00|1054.27|1052.27|1054.95|1052.95|1055.35|1053.35|1053.97|1051.97|0
1747740300000|2025-05-20 11:25:00|1054.93|1052.93|1055.24|1053.24|1056.41|1054.41|1054.91|1052.91|0
1747740600000|2025-05-20 11:30:00|1055.02|1053.02|1055.18|1053.18|1056.35|1054.35|1054.64|1052.64|0
1747740900000|2025-05-20 11:35:00|1055.07|1053.07|1054.38|1052.38|1055.57|1053.57|1053.99|1051.99|0
1747741200000|2025-05-20 11:40:00|1054.5|1052.5|1054.82|1052.82|1055.17|1053.17|1054.05|1052.05|0
1747741500000|2025-05-20 11:45:00|1054.6|1052.6|1054.95|1052.95|1055.33|1053.33|1053.12|1051.12|0
1747741800000|2025-05-20 11:50:00|1054.73|1052.73|1054.43|1052.43|1055.25|1053.25|1053.85|1051.85|0
1747742100000|2025-05-20 11:55:00|1054.2|1052.2|1053.94|1051.94|1054.57|1052.57|1053.3|1051.3|0
1747742400000|2025-05-20 12:00:00|1053.5|1051.5|1053.81|1051.81|1055.01|1053.01|1052.17|1050.17|0
1747742700000|2025-05-20 12:05:00|1053.59|1051.59|1054.02|1052.02|1055.55|1053.55|1052.95|1050.95|0
1747743000000|2025-05-20 12:10:00|1054.24|1052.24|1054.01|1052.01|1054.56|1052.56|1053.28|1051.28|0
1747743300000|2025-05-20 12:15:00|1053.8|1051.8|1053.97|1051.97|1054.88|1052.88|1053.51|1051.51|0
1747743600000|2025-05-20 12:20:00|1054.56|1052.56|1052.46|1050.46|1055.1|1053.1|1052.45|1050.45|0
1747743900000|2025-05-20 12:25:00|1052.02|1050.02|1052.06|1050.06|1053.09|1051.09|1051.66|1049.66|0
1747744200000|2025-05-20 12:30:00|1052.28|1050.28|1051.65|1049.65|1052.51|1050.51|1051.12|1049.12|0
1747744500000|2025-05-20 12:35:00|1051.43|1049.43|1047.53|1045.53|1051.57|1049.57|1046.29|1044.29|0
1747744800000|2025-05-20 12:40:00|1047.31|1045.31|1048.57|1046.57|1049.66|1047.66|1047.19|1045.19|0
1747745100000|2025-05-20 12:45:00|1047.68|1045.68|1050.04|1048.04|1050.56|1048.56|1047.23|1045.23|0
1747745400000|2025-05-20 12:50:00|1049.82|1047.82|1049.7|1047.7|1050.07|1048.07|1047.63|1045.63|0
1747745700000|2025-05-20 12:55:00|1049.48|1047.48|1049.15|1047.15|1049.94|1047.94|1048.49|1046.49|0
1747746000000|2025-05-20 13:00:00|1048.93|1046.93|1053.39|1051.39|1053.85|1051.85|1048.58|1046.58|0
1747746300000|2025-05-20 13:05:00|1053.17|1051.17|1052.02|1050.02|1053.28|1051.28|1049.74|1047.74|0
1747746600000|2025-05-20 13:10:00|1052.24|1050.24|1051.95|1049.95|1053.25|1051.25|1048.93|1046.93|0
1747746900000|2025-05-20 13:15:00|1051.73|1049.73|1052.14|1050.14|1053.26|1051.26|1050.52|1048.52|0
1747747200000|2025-05-20 13:20:00|1051.92|1049.92|1048.62|1046.02|1052.95|1050.95|1048.62|1046.02|0
1747747500000|2025-05-20 13:25:00|1048.28|1045.68|1044.61|1042.01|1050.85|1048.25|1044.39|1041.79|0
1747747800000|2025-05-20 13:30:00|1043.72|1042.61|1047.28|1045.28|1052.09|1050.09|1043.61|1041.61|0
1747748100000|2025-05-20 13:35:00|1047.06|1045.06|1047.4|1045.4|1050.99|1048.99|1040.92|1038.92|0
1747748400000|2025-05-20 13:40:00|1046.73|1044.73|1046.71|1044.71|1049.21|1047.21|1039.61|1037.61|0
1747748700000|2025-05-20 13:45:00|1043.76|1041.76|1038.28|1036.28|1046.49|1044.49|1035.48|1033.48|0
1747749000000|2025-05-20 13:50:00|1037.27|1035.27|1045.76|1043.76|1050.56|1048.56|1035.67|1033.67|0
1747749300000|2025-05-20 13:55:00|1045.96|1043.96|1042.67|1040.67|1049.44|1047.44|1039.96|1037.96|0
1747749600000|2025-05-20 14:00:00|1042.94|1040.94|1045.56|1043.56|1045.56|1043.56|1039.53|1037.53|0
1747749900000|2025-05-20 14:05:00|1045.38|1043.38|1039.64|1037.64|1047.17|1045.17|1038.9|1036.9|0
1747750200000|2025-05-20 14:10:00|1039.56|1037.56|1042.66|1040.66|1043.2|1041.2|1037.82|1035.82|0
1747750500000|2025-05-20 14:15:00|1042.44|1040.44|1044.51|1042.51|1046.08|1044.08|1038.77|1036.77|0
1747750800000|2025-05-20 14:20:00|1044.86|1042.86|1043.87|1041.87|1048.56|1046.56|1043.65|1041.65|0
1747751100000|2025-05-20 14:25:00|1043.66|1041.66|1040.5|1038.5|1047.33|1045.33|1036.9|1034.9|0
1747751400000|2025-05-20 14:30:00|1044.32|1042.32|1045.28|1043.28|1047.02|1045.02|1038.85|1036.85|0
1747751700000|2025-05-20 14:35:00|1043.89|1041.89|1051.22|1049.22|1051.22|1049.22|1042.95|1040.95|0
1747752000000|2025-05-20 14:40:00|1050.88|1048.88|1053.02|1051.02|1053.82|1051.82|1048.32|1046.32|0
1747752300000|2025-05-20 14:45:00|1048.66|1046.66|1052.86|1050.86|1057.3|1055.3|1048.44|1046.44|0
1747752600000|2025-05-20 14:50:00|1052.64|1050.64|1050.32|1048.32|1052.86|1050.86|1049.7|1047.7|0
1747752900000|2025-05-20 14:55:00|1050.54|1048.54|1043.68|1041.68|1051.54|1049.54|1043.24|1041.24|0
1747753200000|2025-05-20 15:00:00|1043.24|1041.24|1044.67|1042.67|1046.21|1044.21|1037.85|1035.85|0
1747753500000|2025-05-20 15:05:00|1044.34|1042.34|1045.17|1043.17|1048.83|1046.83|1038.82|1036.82|0
1747753800000|2025-05-20 15:10:00|1044.95|1042.95|1050.76|1048.76|1051.42|1049.42|1044.45|1042.45|0
1747754100000|2025-05-20 15:15:00|1050.98|1048.98|1048.66|1046.66|1051.2|1049.2|1046.58|1044.58|0
1747754400000|2025-05-20 15:20:00|1048.89|1046.89|1045.91|1043.91|1052.31|1050.31|1045.91|1043.91|0
1747754700000|2025-05-20 15:25:00|1045.69|1043.69|1043.97|1041.97|1048.65|1046.65|1043.52|1041.52|0
1747755000000|2025-05-20 15:30:00|1044.42|1042.42|1046.75|1044.75|1049.25|1047.25|1041.44|1039.44|0
1747755300000|2025-05-20 15:35:00|1046.98|1044.98|1047.58|1045.58|1048.69|1046.69|1042.02|1040.02|0
1747755600000|2025-05-20 15:40:00|1047.8|1045.8|1041.23|1039.23|1048.02|1046.02|1039.81|1037.81|0
1747755900000|2025-05-20 15:45:00|1041|1039|1043.59|1041.59|1047.02|1045.02|1039.32|1037.32|0
1747756200000|2025-05-20 15:50:00|1043.81|1041.81|1042.34|1040.34|1044.49|1042.49|1041.76|1039.76|0
1747756500000|2025-05-20 15:55:00|1042.56|1040.56|1049.02|1047.02|1049.7|1047.7|1042.56|1040.56|0
1747756800000|2025-05-20 16:00:00|1049.25|1047.25|1044.12|1042.12|1049.78|1047.78|1043.46|1041.46|0
1747757100000|2025-05-20 16:05:00|1043.9|1041.9|1041.17|1039.17|1045.05|1043.05|1038.6|1036.6|0
1747757400000|2025-05-20 16:10:00|1041.39|1039.39|1039.75|1037.75|1041.46|1039.46|1037.02|1035.02|0
1747757700000|2025-05-20 16:15:00|1039.97|1037.97|1039.71|1037.71|1040.67|1038.67|1036.37|1034.37|0
1747758000000|2025-05-20 16:20:00|1039.49|1037.49|1038.58|1036.58|1044.54|1042.54|1038.58|1036.58|0
1747758300000|2025-05-20 16:25:00|1038.36|1036.36|1040.87|1038.87|1042.37|1040.37|1036.08|1034.08|0
1747758600000|2025-05-20 16:30:00|1040.65|1038.65|1041.32|1039.32|1043.08|1041.08|1036.02|1034.02|0
1747758900000|2025-05-20 16:35:00|1041.54|1039.54|1045.42|1043.42|1045.58|1043.58|1041.54|1039.54|0
1747759200000|2025-05-20 16:40:00|1045.64|1043.64|1047.23|1045.23|1047.56|1045.56|1044.32|1042.32|0
1747759500000|2025-05-20 16:45:00|1047.67|1045.67|1046.75|1044.75|1047.96|1045.96|1045.71|1043.71|0
1747759800000|2025-05-20 16:50:00|1046.97|1044.97|1050.97|1048.97|1051.19|1049.19|1044.95|1042.95|0
1747760100000|2025-05-20 16:55:00|1051.19|1049.19|1046.84|1044.84|1051.19|1049.19|1042.15|1040.15|0
1747760400000|2025-05-20 17:00:00|1047.06|1045.06|1049.28|1047.28|1052.18|1050.18|1046.4|1044.4|0
1747760700000|2025-05-20 17:05:00|1049.5|1047.5|1049.95|1047.95|1053.09|1051.09|1048.98|1046.98|0
1747761000000|2025-05-20 17:10:00|1050.17|1048.17|1050.06|1048.06|1053.07|1051.07|1048.4|1046.4|0
1747761300000|2025-05-20 17:15:00|1049.84|1047.84|1048.24|1046.24|1050.05|1048.05|1047.25|1045.25|0
1747761600000|2025-05-20 17:20:00|1048.37|1046.37|1045.99|1043.99|1048.37|1046.37|1042.02|1040.02|0
1747761900000|2025-05-20 17:25:00|1045.77|1043.77|1047.67|1045.67|1049.76|1047.76|1045.77|1043.77|0
1747762200000|2025-05-20 17:30:00|1047.89|1045.89|1040.24|1038.24|1048.68|1046.68|1040.13|1038.13|0
1747762500000|2025-05-20 17:35:00|1040.35|1038.35|1043.48|1041.48|1044.83|1042.83|1039.07|1037.07|0
1747762800000|2025-05-20 17:40:00|1043.93|1041.93|1044|1042|1045.94|1043.94|1042.74|1040.74|0
1747763100000|2025-05-20 17:45:00|1043.56|1041.56|1041.19|1039.19|1044.17|1042.17|1041.19|1039.19|0
1747763400000|2025-05-20 17:50:00|1040.75|1038.75|1043.4|1041.4|1046.23|1044.23|1037.23|1035.23|0
1747763700000|2025-05-20 17:55:00|1043.18|1041.18|1043.85|1041.85|1044.25|1042.25|1041.55|1039.55|0
1747764000000|2025-05-20 18:00:00|1043.63|1041.63|1043.83|1041.83|1045.11|1043.11|1041.63|1039.63|0
1747764300000|2025-05-20 18:05:00|1043.68|1041.68|1043.58|1041.58|1045.33|1043.33|1043.13|1041.13|0
1747764600000|2025-05-20 18:10:00|1043.69|1041.69|1043.49|1041.49|1044.87|1042.87|1043.25|1041.25|0
1747764900000|2025-05-20 18:15:00|1043.52|1041.52|1040.04|1038.04|1044.44|1042.44|1035.62|1033.62|0
1747765200000|2025-05-20 18:20:00|1039.81|1037.81|1032.69|1030.69|1039.81|1037.81|1028.42|1026.42|0
1747765500000|2025-05-20 18:25:00|1032.59|1030.59|1024.65|1022.65|1035.87|1033.87|1022.49|1020.49|0
1747765800000|2025-05-20 18:30:00|1024.43|1022.43|1026.49|1024.49|1029.4|1027.4|1019.86|1017.86|0
1747766100000|2025-05-20 18:35:00|1026.27|1024.27|1033.5|1031.5|1034.82|1032.82|1021.83|1019.83|0
1747766400000|2025-05-20 18:40:00|1033.72|1031.72|1026.01|1024.01|1033.72|1031.72|1020.88|1018.88|0
1747766700000|2025-05-20 18:45:00|1025.79|1023.79|1025.62|1023.62|1028.65|1026.65|1022.05|1020.05|0
1747767000000|2025-05-20 18:50:00|1025.63|1023.63|1025.1|1023.1|1030.76|1028.76|1022.04|1020.04|0
1747767300000|2025-05-20 18:55:00|1025.08|1023.08|1025.15|1023.15|1026.91|1024.91|1024.21|1022.21|0
1747767600000|2025-05-20 19:00:00|1025.04|1023.04|1015.4|1013.4|1025.04|1023.04|1013.77|1011.77|0
1747767900000|2025-05-20 19:05:00|1015.62|1013.62|1018.29|1016.29|1023.9|1021.9|1012.83|1010.83|0
1747768200000|2025-05-20 19:10:00|1022.87|1020.87|1025.34|1023.34|1026.04|1024.04|1021|1019|0
1747768500000|2025-05-20 19:15:00|1025.28|1023.28|1027.55|1025.55|1028.65|1026.65|1022.98|1020.98|0
1747768800000|2025-05-20 19:20:00|1027.47|1025.47|1028.87|1026.87|1029.79|1027.79|1027.25|1025.25|0
1747769100000|2025-05-20 19:25:00|1029.09|1027.09|1028.94|1026.94|1031.72|1029.72|1025.93|1023.93|0
1747769400000|2025-05-20 19:30:00|1029.83|1027.83|1034.85|1032.85|1037.44|1035.44|1026.17|1024.17|0
1747769700000|2025-05-20 19:35:00|1035.3|1033.3|1036.22|1034.22|1037.63|1035.63|1030.02|1028.02|0
1747770000000|2025-05-20 19:40:00|1036.45|1034.45|1031.9|1029.9|1037.88|1035.88|1031.44|1029.44|0
1747770300000|2025-05-20 19:45:00|1032.01|1030.01|1032.49|1030.49|1037.4|1035.4|1030.78|1028.78|0
1747770600000|2025-05-20 19:50:00|1030.5|1028.5|1037.68|1035.68|1041.64|1039.64|1029.46|1027.46|0
1747770900000|2025-05-20 19:55:00|1037.9|1035.9|1037.05|1035.05|1042.99|1040.99|1034.76|1032.76|0
1747771200000|2025-05-20 20:00:00|1037.27|1035.27|1037.44|1035.44|1042.19|1040.19|1036.89|1034.89|0
1747771500000|2025-05-20 20:05:00|1037.67|1035.67|1036.09|1034.09|1039.18|1037.18|1035.66|1033.66|0
1747771800000|2025-05-20 20:10:00|1036.32|1034.32|1036.51|1034.51|1037.37|1035.37|1035.13|1033.13|0
1747772100000|2025-05-20 20:15:00|1036.29|1034.29|1038.73|1036.73|1038.98|1036.98|1035.52|1033.52|0
1747772400000|2025-05-20 20:20:00|1038.51|1036.51|1040.46|1038.46|1040.46|1038.46|1038.51|1036.51|0
1747772700000|2025-05-20 20:25:00|1040.23|1038.23|1040.46|1038.46|1041.33|1039.33|1039.86|1037.86|0
1747773000000|2025-05-20 20:30:00|1040.24|1038.24|1040.06|1038.06|1040.45|1038.45|1039.35|1037.35|0
1747773300000|2025-05-20 20:35:00|1039.84|1037.84|1038.98|1036.98|1040.57|1038.57|1038.77|1036.77|0
1747773600000|2025-05-20 20:40:00|1039.12|1037.12|1038.79|1036.79|1039.62|1037.62|1038.57|1036.57|0
1747773900000|2025-05-20 20:45:00|1038.57|1036.57|1037.88|1035.88|1039.04|1037.04|1037.43|1035.43|0
1747774200000|2025-05-20 20:50:00|1037.65|1035.65|1036.82|1034.82|1038.21|1036.21|1036.2|1034.2|0
1747774500000|2025-05-20 20:55:00|1037.12|1034.52|1038.09|1035.49|1039.12|1036.52|1036.9|1034.3|0
1747774800000|2025-05-20 21:00:00|1037.7|1035.1|1038.74|1036.14|1038.79|1036.19|1037.7|1035.1|0
1747775100000|2025-05-20 21:05:00|1039.52|1036.92|1038.66|1036.06|1039.52|1036.92|1038.34|1035.74|0
1747775400000|2025-05-20 21:10:00|1038.58|1035.98|1038.34|1035.74|1038.74|1036.14|1037.73|1035.13|0
1747775700000|2025-05-20 21:15:00|1038.29|1035.69|1037.32|1034.72|1038.29|1035.69|1037.32|1034.72|0
1747776000000|2025-05-20 21:20:00|1037.37|1034.77|1037.4|1034.8|1037.77|1035.17|1037.04|1034.44|0
1747776300000|2025-05-20 21:25:00|1037.32|1034.72|1037.4|1034.8|1037.65|1035.05|1036.96|1034.36|0
1747776600000|2025-05-20 21:30:00|1037.6|1035|1037.65|1035.05|1038.01|1035.41|1037.4|1034.8|0
1747776900000|2025-05-20 21:35:00|1037.56|1034.96|1037.56|1034.96|1037.56|1034.96|1037.44|1034.84|0
1747777200000|2025-05-20 21:40:00|1037.68|1035.08|1037.11|1034.51|1037.96|1035.36|1037.11|1034.51|0
1747777500000|2025-05-20 21:45:00|1037.15|1034.55|1037.69|1035.09|1037.73|1035.13|1037.15|1034.55|0
1747777800000|2025-05-20 21:50:00|1037.65|1035.05|1037.65|1035.05|1038.14|1035.54|1037.57|1034.97|0
1747778100000|2025-05-20 21:55:00|1037.67|1035.07|1037.38|1034.78|1037.71|1035.11|1037.38|1034.78|0
1747778400000|2025-05-20 22:00:00|1036.77|1034.17|1035.98|1033.38|1037.43|1034.83|1034.99|1032.39|0
1747778700000|2025-05-20 22:05:00|1035.32|1032.72|1024.56|1021.96|1035.43|1032.83|1024.56|1021.96|0
1747779000000|2025-05-20 22:10:00|1024.44|1021.84|1024.44|1021.84|1027.99|1025.39|1022.12|1019.52|0
1747779300000|2025-05-20 22:15:00|1024.33|1021.73|1028.26|1025.66|1029.03|1026.43|1022.12|1019.52|0
1747779600000|2025-05-20 22:20:00|1028.58|1025.98|1029.03|1026.43|1030.25|1027.65|1028.26|1025.66|0
1747779900000|2025-05-20 22:25:00|1029.14|1026.54|1028.47|1025.87|1029.81|1027.21|1026.7|1024.1|0
1747780200000|2025-05-20 22:30:00|1028.7|1026.1|1032.68|1030.08|1033.79|1031.19|1028.58|1025.98|0
1747780500000|2025-05-20 22:35:00|1032.02|1029.42|1031.68|1029.08|1033.35|1030.75|1031.68|1029.08|0
1747780800000|2025-05-20 22:40:00|1032.24|1029.64|1032.46|1029.86|1032.79|1030.19|1030.46|1027.86|0
1747781100000|2025-05-20 22:45:00|1032.24|1029.64|1031.13|1028.53|1032.24|1029.64|1030.46|1027.86|0
1747781400000|2025-05-20 22:50:00|1030.9|1028.3|1031.12|1028.52|1032.01|1029.41|1029.8|1027.2|0
1747781700000|2025-05-20 22:55:00|1031.35|1028.75|1033.12|1030.52|1033.56|1030.96|1031.35|1028.75|0
1747782000000|2025-05-20 23:00:00|1033.34|1030.74|1036.45|1033.85|1037.11|1034.51|1032.45|1029.85|0
1747782300000|2025-05-20 23:05:00|1036.22|1033.62|1036.89|1034.29|1037.33|1034.73|1036.22|1033.62|0
1747782600000|2025-05-20 23:10:00|1036.67|1034.07|1036.89|1034.29|1037.78|1035.18|1036.67|1034.07|0
1747782900000|2025-05-20 23:15:00|1036.77|1034.17|1036.33|1033.73|1037.33|1034.73|1036.22|1033.62|0
1747783200000|2025-05-20 23:20:00|1036.22|1033.62|1035.99|1033.39|1037.21|1034.61|1035.99|1033.39|0
1747783500000|2025-05-20 23:25:00|1035.66|1033.06|1036.32|1033.72|1036.44|1033.84|1035.44|1032.84|0
1747783800000|2025-05-20 23:30:00|1036.22|1033.62|1035.77|1033.17|1036.44|1033.84|1035.55|1032.95|0
1747784100000|2025-05-20 23:35:00|1035.55|1032.95|1035.1|1032.5|1036.66|1034.06|1034.66|1032.06|0
1747784400000|2025-05-20 23:40:00|1034.99|1032.39|1034.66|1032.06|1035.1|1032.5|1034.1|1031.5|0
1747784700000|2025-05-20 23:45:00|1034.43|1031.83|1035.1|1032.5|1035.76|1033.16|1034.32|1031.72|0
1747785000000|2025-05-20 23:50:00|1035.32|1032.72|1036.87|1034.27|1037.2|1034.6|1035.32|1032.72|0
1747785300000|2025-05-20 23:55:00|1036.65|1034.05|1039.09|1036.49|1039.09|1036.49|1036.65|1034.05|0
1747785600000|2025-05-21 00:00:00|1039.31|1036.71|1038.65|1036.05|1039.54|1036.94|1038.2|1035.6|0
1747785900000|2025-05-21 00:05:00|1038.42|1035.82|1035.98|1033.38|1038.42|1035.82|1034.43|1031.83|0
1747786200000|2025-05-21 00:10:00|1035.86|1033.26|1035.98|1033.38|1037.09|1034.49|1035.76|1033.16|0
1747786500000|2025-05-21 00:15:00|1035.86|1033.26|1034.77|1032.77|1037.64|1035.09|1034.03|1032.03|0
1747786800000|2025-05-21 00:20:00|1034.66|1032.66|1038.12|1036.12|1038.8|1036.8|1033.59|1031.59|0
1747787100000|2025-05-21 00:25:00|1038.24|1036.24|1040.42|1038.42|1040.66|1038.66|1038.24|1036.24|0
1747787400000|2025-05-21 00:30:00|1040.54|1038.54|1039.49|1037.49|1041.13|1039.13|1038.6|1036.6|0
1747787700000|2025-05-21 00:35:00|1039.46|1037.46|1040.02|1038.02|1040.54|1038.54|1038.77|1036.77|0
1747788000000|2025-05-21 00:40:00|1039.97|1037.97|1038.08|1036.08|1040.57|1038.57|1037.77|1035.77|0
1747788300000|2025-05-21 00:45:00|1038.46|1036.46|1038.96|1036.96|1039.98|1037.98|1038.46|1036.46|0
1747788600000|2025-05-21 00:50:00|1038.74|1036.74|1037.13|1035.13|1040.04|1038.04|1036.91|1034.91|0
1747788900000|2025-05-21 00:55:00|1037.02|1035.02|1037.1|1035.1|1038.75|1036.75|1036.8|1034.8|0
1747789200000|2025-05-21 01:00:00|1036.87|1034.87|1036.2|1034.2|1038.22|1036.22|1033.36|1031.36|0
1747789500000|2025-05-21 01:05:00|1036.09|1034.09|1038.4|1036.4|1039.13|1037.13|1036.09|1034.09|0
1747789800000|2025-05-21 01:10:00|1038.62|1036.62|1037.94|1035.94|1039.05|1037.05|1036.9|1034.9|0
1747790100000|2025-05-21 01:15:00|1038|1036|1035.12|1033.12|1039.23|1037.23|1034.96|1032.96|0
1747790400000|2025-05-21 01:20:00|1035.34|1033.34|1032.81|1030.81|1035.67|1033.67|1032.14|1030.14|0
1747790700000|2025-05-21 01:25:00|1032.91|1030.91|1032.94|1030.94|1033.45|1031.45|1032.24|1030.24|0
1747791000000|2025-05-21 01:30:00|1032.72|1030.72|1030.42|1028.42|1032.94|1030.94|1029.61|1027.61|0
1747791300000|2025-05-21 01:35:00|1030.3|1028.3|1031.97|1029.97|1031.97|1029.97|1028.64|1026.64|0
1747791600000|2025-05-21 01:40:00|1032.07|1030.07|1032.9|1030.9|1033.21|1031.21|1031.4|1029.4|0
1747791900000|2025-05-21 01:45:00|1032.82|1030.82|1034.22|1032.22|1034.89|1032.89|1032.6|1030.6|0
1747792200000|2025-05-21 01:50:00|1034.44|1032.44|1034.12|1032.12|1034.94|1032.94|1033.08|1031.08|0
1747792500000|2025-05-21 01:55:00|1034.35|1032.35|1032.83|1030.83|1034.5|1032.5|1032.04|1030.04|0
1747792800000|2025-05-21 02:00:00|1032.93|1030.93|1032.98|1030.98|1033.2|1031.2|1032.02|1030.02|0
1747793100000|2025-05-21 02:05:00|1032.76|1030.76|1031.63|1029.63|1033.44|1031.44|1030.57|1028.57|0
1747793400000|2025-05-21 02:10:00|1031.85|1029.85|1030.92|1028.92|1032.04|1030.04|1030.67|1028.67|0
1747793700000|2025-05-21 02:15:00|1030.81|1028.81|1026.85|1024.85|1031.35|1029.35|1026.77|1024.77|0
1747794000000|2025-05-21 02:20:00|1027.07|1025.07|1028.29|1026.29|1029.21|1027.21|1027.05|1025.05|0
1747794300000|2025-05-21 02:25:00|1028.17|1026.17|1027.95|1025.95|1029.08|1027.08|1027.91|1025.91|0
1747794600000|2025-05-21 02:30:00|1027.73|1025.73|1030.51|1028.51|1030.81|1028.81|1027.73|1025.73|0
1747794900000|2025-05-21 02:35:00|1030.29|1028.29|1030.83|1028.83|1031.43|1029.43|1030.18|1028.18|0
1747795200000|2025-05-21 02:40:00|1030.94|1028.94|1029.56|1027.56|1031.42|1029.42|1028.98|1026.98|0
1747795500000|2025-05-21 02:45:00|1029.46|1027.46|1029.84|1027.84|1030.48|1028.48|1029.24|1027.24|0
1747795800000|2025-05-21 02:50:00|1029.95|1027.95|1029.45|1027.45|1030.21|1028.21|1029.37|1027.37|0
1747796100000|2025-05-21 02:55:00|1029.56|1027.56|1027.83|1025.83|1030.07|1028.07|1027.5|1025.5|0
1747796400000|2025-05-21 03:00:00|1028.01|1026.01|1028.6|1026.6|1028.98|1026.98|1027.33|1025.33|0
1747796700000|2025-05-21 03:05:00|1028.71|1026.71|1030.42|1028.42|1030.81|1028.81|1028.44|1026.44|0
1747797000000|2025-05-21 03:10:00|1030.3|1028.3|1030.41|1028.41|1030.93|1028.93|1030.29|1028.29|0
1747797300000|2025-05-21 03:15:00|1030.58|1028.58|1026.64|1024.64|1030.9|1028.9|1026.64|1024.64|0
1747797600000|2025-05-21 03:20:00|1026.42|1024.42|1026.93|1024.93|1027.56|1025.56|1026.07|1024.07|0
1747797900000|2025-05-21 03:25:00|1026.76|1024.76|1027.06|1025.06|1027.46|1025.46|1026.32|1024.32|0
1747798200000|2025-05-21 03:30:00|1026.94|1024.94|1027.15|1025.15|1027.83|1025.83|1026.23|1024.23|0
1747798500000|2025-05-21 03:35:00|1026.92|1024.92|1026.56|1024.56|1027.33|1025.33|1026.35|1024.35|0
1747798800000|2025-05-21 03:40:00|1026.78|1024.78|1025.3|1023.3|1026.95|1024.95|1025.17|1023.17|0
1747799100000|2025-05-21 03:45:00|1025.31|1023.31|1027.92|1025.92|1029|1027|1025.31|1023.31|0
1747799400000|2025-05-21 03:50:00|1028.2|1026.2|1029.12|1027.12|1029.59|1027.59|1028.07|1026.07|0
1747799700000|2025-05-21 03:55:00|1029.01|1027.01|1027.74|1025.74|1029.38|1027.38|1027.54|1025.54|0
1747800000000|2025-05-21 04:00:00|1027.51|1025.51|1028.06|1026.06|1028.63|1026.63|1026.97|1024.97|0
1747800300000|2025-05-21 04:05:00|1027.95|1025.95|1027.84|1025.84|1028.12|1026.12|1027.3|1025.3|0
1747800600000|2025-05-21 04:10:00|1027.73|1025.73|1027.97|1025.97|1028.62|1026.62|1027.32|1025.32|0
1747800900000|2025-05-21 04:15:00|1027.78|1025.78|1027.91|1025.91|1028.5|1026.5|1027.18|1025.18|0
1747801200000|2025-05-21 04:20:00|1028.13|1026.13|1024.64|1022.64|1028.13|1026.13|1024.29|1022.29|0
1747801500000|2025-05-21 04:25:00|1024.59|1022.59|1025.14|1023.14|1025.61|1023.61|1024.18|1022.18|0
1747801800000|2025-05-21 04:30:00|1025.37|1023.37|1025.67|1023.67|1025.77|1023.77|1024.09|1022.09|0
1747802100000|2025-05-21 04:35:00|1025.64|1023.64|1024.55|1022.55|1025.87|1023.87|1024.09|1022.09|0
1747802400000|2025-05-21 04:40:00|1024.75|1022.75|1024.56|1022.56|1024.87|1022.87|1023.89|1021.89|0
1747802700000|2025-05-21 04:45:00|1024.45|1022.45|1023.42|1021.42|1024.48|1022.48|1023.14|1021.14|0
1747803000000|2025-05-21 04:50:00|1023.2|1021.2|1023.33|1021.33|1023.92|1021.92|1022.85|1020.85|0
1747803300000|2025-05-21 04:55:00|1023.23|1021.23|1024.47|1022.47|1024.47|1022.47|1023.01|1021.01|0
1747803600000|2025-05-21 05:00:00|1024.22|1022.22|1025.3|1023.3|1026.46|1024.46|1024.22|1022.22|0
1747803900000|2025-05-21 05:05:00|1025.08|1023.08|1027.18|1025.18|1027.76|1025.76|1025.08|1023.08|0
1747804200000|2025-05-21 05:10:00|1027.17|1025.17|1027.99|1025.99|1027.99|1025.99|1026.79|1024.79|0
1747804500000|2025-05-21 05:15:00|1027.38|1025.38|1027.97|1025.97|1028.22|1026.22|1027.05|1025.05|0
1747804800000|2025-05-21 05:20:00|1027.85|1025.85|1027.73|1025.73|1028.42|1026.42|1027.18|1025.18|0
1747805100000|2025-05-21 05:25:00|1027.62|1025.62|1027.68|1025.68|1027.95|1025.95|1026.8|1024.8|0
1747805400000|2025-05-21 05:30:00|1027.79|1025.79|1026.14|1024.14|1027.79|1025.79|1025.49|1023.49|0
1747805700000|2025-05-21 05:35:00|1026.25|1024.25|1025.02|1023.02|1026.75|1024.75|1024.64|1022.64|0
1747806000000|2025-05-21 05:40:00|1024.83|1022.83|1022.55|1020.55|1024.96|1022.96|1022.18|1020.18|0
1747806300000|2025-05-21 05:45:00|1022.33|1020.33|1020.1|1018.1|1023.05|1021.05|1019.57|1017.57|0
1747806600000|2025-05-21 05:50:00|1019.98|1017.98|1020.1|1018.1|1020.48|1018.48|1018.82|1016.82|0
1747806900000|2025-05-21 05:55:00|1019.88|1017.88|1018.98|1016.98|1020.39|1018.39|1018.51|1016.51|0
1747807200000|2025-05-21 06:00:00|1018.76|1016.76|1018.79|1016.79|1019.95|1017.95|1017.89|1015.89|0
1747807500000|2025-05-21 06:05:00|1018.57|1016.57|1017.88|1015.88|1019.38|1017.38|1017.15|1015.15|0
1747807800000|2025-05-21 06:10:00|1017.66|1015.66|1016.47|1014.47|1018.55|1016.55|1015.28|1013.28|0
1747808100000|2025-05-21 06:15:00|1016.57|1014.57|1016.65|1014.65|1017.39|1015.39|1014.49|1012.49|0
1747808400000|2025-05-21 06:20:00|1016.87|1014.87|1017.25|1015.25|1018.67|1016.67|1016.71|1014.71|0
1747808700000|2025-05-21 06:25:00|1017.47|1015.47|1016.92|1014.92|1017.47|1015.47|1015.87|1013.87|0
1747809000000|2025-05-21 06:30:00|1017.02|1015.02|1016.51|1014.51|1018.89|1016.89|1016.25|1014.25|0
1747809300000|2025-05-21 06:35:00|1016.39|1014.39|1014.68|1012.68|1016.94|1014.94|1013.61|1011.61|0
1747809600000|2025-05-21 06:40:00|1014.9|1012.9|1013.54|1011.54|1014.9|1012.9|1011.81|1009.81|0
1747809900000|2025-05-21 06:45:00|1013.68|1011.68|1012.02|1010.02|1014.12|1012.12|1011.06|1009.06|0
1747810200000|2025-05-21 06:50:00|1011.9|1009.9|1015.21|1013.21|1017.01|1015.01|1011.63|1009.63|0
1747810500000|2025-05-21 06:55:00|1014.99|1012.99|1013.01|1011.01|1015.7|1013.7|1012.18|1010.18|0
1747810800000|2025-05-21 07:00:00|1013.23|1011.23|1015.9|1013.9|1017.71|1015.71|1012.42|1010.42|0
1747811100000|2025-05-21 07:05:00|1016|1014|1017.03|1015.03|1017.66|1015.66|1015.35|1013.35|0
1747811400000|2025-05-21 07:10:00|1017.26|1015.26|1017.04|1015.04|1017.89|1015.89|1015.28|1013.28|0
1747811700000|2025-05-21 07:15:00|1016.37|1014.37|1017.23|1015.23|1018.03|1016.03|1014.45|1012.45|0
1747812000000|2025-05-21 07:20:00|1017.01|1015.01|1015.87|1013.87|1017.56|1015.56|1015.87|1013.87|0
1747812300000|2025-05-21 07:25:00|1016.09|1014.09|1016.21|1014.21|1016.63|1014.63|1014.27|1012.27|0
1747812600000|2025-05-21 07:30:00|1015.98|1013.98|1016.01|1014.01|1016.89|1014.89|1014.89|1012.89|0
1747812900000|2025-05-21 07:35:00|1016.11|1014.11|1014.09|1012.09|1017.15|1015.15|1013.32|1011.32|0
1747813200000|2025-05-21 07:40:00|1013.98|1011.98|1017.09|1015.09|1017.3|1015.3|1012.6|1010.6|0
1747813500000|2025-05-21 07:45:00|1017.31|1015.31|1019.22|1017.22|1019.5|1017.5|1016.49|1014.49|0
1747813800000|2025-05-21 07:50:00|1018.99|1016.99|1018.67|1016.67|1019.61|1017.61|1018.37|1016.37|0
1747814100000|2025-05-21 07:55:00|1018.79|1016.79|1018.9|1016.9|1019.65|1017.65|1018.3|1016.3|0
1747814400000|2025-05-21 08:00:00|1019.12|1017.12|1018.44|1016.44|1020.03|1018.03|1018.03|1016.03|0
1747814700000|2025-05-21 08:05:00|1018.5|1016.5|1017.24|1015.24|1018.93|1016.93|1016.39|1014.39|0
1747815000000|2025-05-21 08:10:00|1017.47|1015.47|1016.83|1014.83|1017.93|1015.93|1016.2|1014.2|0
1747815300000|2025-05-21 08:15:00|1017.01|1015.01|1015.24|1013.24|1017.35|1015.35|1013.86|1011.86|0
1747815600000|2025-05-21 08:20:00|1016.27|1014.27|1016.27|1014.27|1016.8|1014.8|1015.24|1013.24|0
1747815900000|2025-05-21 08:25:00|1017.16|1015.16|1016.1|1014.1|1017.16|1015.16|1014.98|1012.98|0
1747816200000|2025-05-21 08:30:00|1015.99|1013.99|1013.74|1011.74|1016.6|1014.6|1013.57|1011.57|0
1747816500000|2025-05-21 08:35:00|1013.52|1011.52|1009.5|1007.5|1014.14|1012.14|1009.28|1007.28|0
1747816800000|2025-05-21 08:40:00|1009.28|1007.28|1011.69|1009.69|1011.75|1009.75|1008.48|1006.48|0
1747817100000|2025-05-21 08:45:00|1011.91|1009.91|1010.98|1008.98|1012.06|1010.06|1010.16|1008.16|0
1747817400000|2025-05-21 08:50:00|1010.65|1008.65|1011.76|1009.76|1012.02|1010.02|1010.65|1008.65|0
1747817700000|2025-05-21 08:55:00|1011.64|1009.64|1014.17|1012.17|1014.17|1012.17|1011.14|1009.14|0
1747818000000|2025-05-21 09:00:00|1014.39|1012.39|1012.89|1010.89|1015.72|1013.72|1012.43|1010.43|0
1747818300000|2025-05-21 09:05:00|1012.56|1010.56|1012.25|1010.25|1013.1|1011.1|1011.93|1009.93|0
1747818600000|2025-05-21 09:10:00|1012.36|1010.36|1012.22|1010.22|1012.87|1010.87|1011.63|1009.63|0
1747818900000|2025-05-21 09:15:00|1012.44|1010.44|1012.41|1010.41|1013.22|1011.22|1012.01|1010.01|0
1747819200000|2025-05-21 09:20:00|1012.47|1010.47|1010.22|1008.22|1013.11|1011.11|1010.22|1008.22|0
1747819500000|2025-05-21 09:25:00|1010.31|1008.31|1010.46|1008.46|1010.81|1008.81|1009.75|1007.75|0
1747819800000|2025-05-21 09:30:00|1010.24|1008.24|1008.82|1006.82|1010.38|1008.38|1006.48|1004.48|0
1747820100000|2025-05-21 09:35:00|1009.04|1007.04|1009.6|1007.6|1010.14|1008.14|1008.38|1006.38|0
1747820400000|2025-05-21 09:40:00|1008.5|1006.5|1004.06|1002.06|1010.25|1008.25|1002.58|1000.58|0
1747820700000|2025-05-21 09:45:00|1003.62|1001.62|1004.98|1002.98|1005.16|1003.16|1001.71|999.71|0
1747821000000|2025-05-21 09:50:00|1004.76|1002.76|1004.5|1002.5|1005.33|1003.33|1003.71|1001.71|0
1747821300000|2025-05-21 09:55:00|1004.28|1002.28|1003.79|1001.79|1004.84|1002.84|1002.83|1000.83|0
1747821600000|2025-05-21 10:00:00|1003.57|1001.57|1000.89|998.89|1004.48|1002.48|999.54|997.54|0
1747821900000|2025-05-21 10:05:00|1001.11|999.11|1000.96|998.96|1001.78|999.78|999.99|997.99|0
1747822200000|2025-05-21 10:10:00|1001.06|999.06|1001.1|999.1|1001.48|999.48|999.97|997.97|0
1747822500000|2025-05-21 10:15:00|1001.2|999.2|1001.73|999.73|1003.34|1001.34|999.91|997.91|0
1747822800000|2025-05-21 10:20:00|1001.83|999.83|996.2|994.2|1001.95|999.95|996.11|994.11|0
1747823100000|2025-05-21 10:25:00|995.98|993.98|998.25|996.25|998.26|996.26|995.27|993.27|0
1747823400000|2025-05-21 10:30:00|998.47|996.47|1001.49|999.49|1001.83|999.83|997.85|995.85|0
1747823700000|2025-05-21 10:35:00|1001.71|999.71|1003.56|1001.56|1003.56|1001.56|1000.25|998.25|0
1747824000000|2025-05-21 10:40:00|1003.34|1001.34|1002.84|1000.84|1003.66|1001.66|1002.12|1000.12|0
1747824300000|2025-05-21 10:45:00|1002.62|1000.62|1003.54|1001.54|1003.86|1001.86|1002.53|1000.53|0
1747824600000|2025-05-21 10:50:00|1003.45|1001.45|1005.97|1003.97|1006.49|1004.49|1003.33|1001.33|0
1747824900000|2025-05-21 10:55:00|1005.75|1003.75|1006.79|1004.79|1007.07|1005.07|1005.51|1003.51|0
1747825200000|2025-05-21 11:00:00|1007.01|1005.01|1006.98|1004.98|1007.76|1005.76|1006.7|1004.7|0
1747825500000|2025-05-21 11:05:00|1007.25|1005.25|1009.48|1007.48|1009.5|1007.5|1006.83|1004.83|0
1747825800000|2025-05-21 11:10:00|1009.49|1007.49|1007.69|1005.69|1010.06|1008.06|1007.51|1005.51|0
1747826100000|2025-05-21 11:15:00|1007.6|1005.6|1010.73|1008.73|1011.24|1009.24|1007.37|1005.37|0
1747826400000|2025-05-21 11:20:00|1011.03|1009.03|1012.99|1010.99|1014.2|1012.2|1010.81|1008.81|0
1747826700000|2025-05-21 11:25:00|1013.72|1011.72|1015.59|1013.59|1016.17|1014.17|1012.7|1010.7|0
1747827000000|2025-05-21 11:30:00|1015.22|1013.22|1012.83|1010.83|1015.76|1013.76|1012.22|1010.22|0
1747827300000|2025-05-21 11:35:00|1012.82|1010.82|1014.76|1012.76|1015.83|1013.83|1012.71|1010.71|0
1747827600000|2025-05-21 11:40:00|1014.53|1012.53|1018.29|1016.29|1018.82|1016.82|1013.75|1011.75|0
1747827900000|2025-05-21 11:45:00|1018.28|1016.28|1016.89|1014.89|1018.72|1016.72|1014.97|1012.97|0
1747828200000|2025-05-21 11:50:00|1016.78|1014.78|1018.51|1016.51|1018.99|1016.99|1016.1|1014.1|0
1747828500000|2025-05-21 11:55:00|1018.19|1016.19|1018.78|1016.78|1019.35|1017.35|1017.52|1015.52|0
1747828800000|2025-05-21 12:00:00|1018.71|1016.71|1012.73|1010.73|1018.93|1016.93|1012.13|1010.13|0
1747829100000|2025-05-21 12:05:00|1012.84|1010.84|1010.31|1008.31|1013.5|1011.5|1009.37|1007.37|0
1747829400000|2025-05-21 12:10:00|1010|1008|1010.41|1008.41|1011.58|1009.58|1008.8|1006.8|0
1747829700000|2025-05-21 12:15:00|1010.63|1008.63|1012.55|1010.55|1012.89|1010.89|1010.41|1008.41|0
1747830000000|2025-05-21 12:20:00|1012.33|1010.33|1015.26|1013.26|1015.92|1013.92|1012.02|1010.02|0
1747830300000|2025-05-21 12:25:00|1015.37|1013.37|1014.67|1012.67|1017.55|1015.55|1014.34|1012.34|0
1747830600000|2025-05-21 12:30:00|1014.45|1012.45|1007.85|1005.85|1014.45|1012.45|1007.78|1005.78|0
1747830900000|2025-05-21 12:35:00|1007.63|1005.63|1008.17|1006.17|1011.56|1009.56|1006.96|1004.96|0
1747831200000|2025-05-21 12:40:00|1007.73|1005.73|1007.3|1005.3|1008.19|1006.19|1005.62|1003.62|0
1747831500000|2025-05-21 12:45:00|1007.07|1005.07|1006.88|1004.88|1008.2|1006.2|1006.21|1004.21|0
1747831800000|2025-05-21 12:50:00|1007.32|1005.32|1007.67|1005.67|1008.55|1006.55|1006.56|1004.56|0
1747832100000|2025-05-21 12:55:00|1007.89|1005.89|1010.79|1008.79|1011.12|1009.12|1007.64|1005.64|0
1747832400000|2025-05-21 13:00:00|1011.01|1009.01|1009.75|1007.75|1011.8|1009.8|1006.95|1004.95|0
1747832700000|2025-05-21 13:05:00|1009.63|1007.63|1007.55|1005.55|1009.96|1007.96|1006.28|1004.28|0
1747833000000|2025-05-21 13:10:00|1007.44|1005.44|1004.34|1002.34|1007.89|1005.89|1003.48|1001.48|0
1747833300000|2025-05-21 13:15:00|1004.56|1002.56|1001.66|999.66|1005.04|1003.04|1001.06|999.06|0
1747833600000|2025-05-21 13:20:00|1001.44|999.44|1000.24|997.64|1003.07|1001.07|999.78|997.64|0
1747833900000|2025-05-21 13:25:00|998.92|996.32|1003.32|1000.72|1003.55|1000.95|998.92|996.32|0
1747834200000|2025-05-21 13:30:00|1003.02|1001.02|1010.44|1008.44|1013.78|1011.78|1003.02|1001.02|0
1747834500000|2025-05-21 13:35:00|1010.88|1008.88|1012.95|1010.95|1013|1011|1007.36|1005.36|0
1747834800000|2025-05-21 13:40:00|1013.39|1011.39|1013.89|1011.89|1017.9|1015.9|1007.57|1005.57|0
1747835100000|2025-05-21 13:45:00|1014.11|1012.11|1017.25|1015.25|1019.18|1017.18|1013.37|1011.37|0
1747835400000|2025-05-21 13:50:00|1017.47|1015.47|1017.85|1015.85|1020.57|1018.57|1014.84|1012.84|0
1747835700000|2025-05-21 13:55:00|1017.63|1015.63|1014.26|1012.26|1023.37|1021.37|1013.8|1011.8|0
1747836000000|2025-05-21 14:00:00|1014.92|1012.92|1020.51|1018.51|1030.22|1028.22|1012.1|1010.1|0
1747836300000|2025-05-21 14:05:00|1020.95|1018.95|1020.67|1018.67|1024.46|1022.46|1016.29|1014.29|0
1747836600000|2025-05-21 14:10:00|1020.89|1018.89|1015.44|1013.44|1020.89|1018.89|1012.12|1010.12|0
1747836900000|2025-05-21 14:15:00|1015.88|1013.88|1016.3|1014.3|1018.39|1016.39|1015.31|1013.31|0
1747837200000|2025-05-21 14:20:00|1016.4|1014.4|1017.16|1015.16|1022.78|1020.78|1014.9|1012.9|0
1747837500000|2025-05-21 14:25:00|1016.94|1014.94|1012.75|1010.75|1017.95|1015.95|1012.08|1010.08|0
1747837800000|2025-05-21 14:30:00|1012.53|1010.53|1009.15|1007.15|1016.05|1014.05|1008.49|1006.49|0
1747838100000|2025-05-21 14:35:00|1008.93|1006.93|1014.1|1012.1|1015.62|1013.62|1006.49|1004.49|0
1747838400000|2025-05-21 14:40:00|1014.32|1012.32|1009.6|1007.6|1018.24|1016.24|1007.88|1005.88|0
1747838700000|2025-05-21 14:45:00|1009.82|1007.82|1011.63|1009.63|1014.33|1012.33|1005.44|1003.44|0
1747839000000|2025-05-21 14:50:00|1011.19|1009.19|1013.37|1011.37|1018.13|1016.13|1008.26|1006.26|0
1747839300000|2025-05-21 14:55:00|1013.15|1011.15|1020.89|1018.89|1023.31|1021.31|1013.15|1011.15|0
1747839600000|2025-05-21 15:00:00|1021.33|1019.33|1022.59|1020.59|1024.42|1022.42|1016.99|1014.99|0
1747839900000|2025-05-21 15:05:00|1022.81|1020.81|1031.13|1029.13|1032.24|1030.24|1020.95|1018.95|0
1747840200000|2025-05-21 15:10:00|1031.36|1029.36|1028.58|1026.58|1033.97|1031.97|1028.33|1026.33|0
1747840500000|2025-05-21 15:15:00|1033.85|1031.85|1031.62|1029.62|1035.19|1033.19|1027.64|1025.64|0
1747840800000|2025-05-21 15:20:00|1031.71|1029.71|1036.25|1034.25|1036.9|1034.9|1029.76|1027.76|0
1747841100000|2025-05-21 15:25:00|1036.03|1034.03|1032.33|1030.33|1036.03|1034.03|1031.96|1029.96|0
1747841400000|2025-05-21 15:30:00|1032.28|1030.28|1031.41|1029.41|1033.04|1031.04|1029.83|1027.83|0
1747841700000|2025-05-21 15:35:00|1031.86|1029.86|1030.57|1028.57|1034.18|1032.18|1027.5|1025.5|0
1747842000000|2025-05-21 15:40:00|1030.79|1028.79|1032.4|1030.4|1033.1|1031.1|1029.06|1027.06|0
1747842300000|2025-05-21 15:45:00|1032.62|1030.62|1030.81|1028.81|1033.11|1031.11|1028.91|1026.91|0
1747842600000|2025-05-21 15:50:00|1030.37|1028.37|1035.18|1033.18|1035.41|1033.41|1028.87|1026.87|0
1747842900000|2025-05-21 15:55:00|1034.95|1032.95|1031.61|1029.61|1035.37|1033.37|1031.21|1029.21|0
1747843200000|2025-05-21 16:00:00|1031.83|1029.83|1031.74|1029.74|1037.45|1035.45|1030.48|1028.48|0
1747843500000|2025-05-21 16:05:00|1031.51|1029.51|1035|1033|1036.27|1034.27|1030.82|1028.82|0
1747843800000|2025-05-21 16:10:00|1035.23|1033.23|1033.44|1031.44|1039.08|1037.08|1031.12|1029.12|0
1747844100000|2025-05-21 16:15:00|1033.21|1031.21|1032.21|1030.21|1037.56|1035.56|1031.59|1029.59|0
1747844400000|2025-05-21 16:20:00|1032.43|1030.43|1029.99|1027.99|1032.43|1030.43|1028.71|1026.71|0
1747844700000|2025-05-21 16:25:00|1029.77|1027.77|1031.81|1029.81|1032.21|1030.21|1029.3|1027.3|0
1747845000000|2025-05-21 16:30:00|1031.59|1029.59|1034.59|1032.59|1035.2|1033.2|1030.92|1028.92|0
1747845300000|2025-05-21 16:35:00|1034.37|1032.37|1033.1|1031.1|1038.41|1036.41|1032.62|1030.62|0
1747845600000|2025-05-21 16:40:00|1033.33|1031.33|1034.34|1032.34|1035.35|1033.35|1032.26|1030.26|0
1747845900000|2025-05-21 16:45:00|1034.56|1032.56|1038.26|1036.26|1038.75|1036.75|1033.18|1031.18|0
1747846200000|2025-05-21 16:50:00|1038.48|1036.48|1036.9|1034.9|1038.7|1036.7|1032.75|1030.75|0
1747846500000|2025-05-21 16:55:00|1036.68|1034.68|1030.84|1028.84|1036.94|1034.94|1029.97|1027.97|0
1747846800000|2025-05-21 17:00:00|1031.5|1029.5|1028.08|1026.08|1034.69|1032.69|1024.49|1022.49|0
1747847100000|2025-05-21 17:05:00|1028.52|1026.52|1022.23|1020.23|1032.96|1030.96|1020.67|1018.67|0
1747847400000|2025-05-21 17:10:00|1021.57|1019.57|1018.03|1016.03|1024.33|1022.33|1012.78|1010.78|0
1747847700000|2025-05-21 17:15:00|1017.81|1015.81|1001.3|999.3|1018.03|1016.03|995.53|993.53|0
1747848000000|2025-05-21 17:20:00|1001.52|999.52|980.31|978.31|1001.52|999.52|980.31|978.31|0
1747848300000|2025-05-21 17:25:00|980.61|978.21|970.38|967.98|983.94|981.54|970.2|967.8|0
1747848600000|2025-05-21 17:30:00|971.14|968.74|981.54|978.94|986.59|983.99|964.43|962.03|0
1747848900000|2025-05-21 17:35:00|980.33|977.73|995.9|993.3|997.98|995.38|975.64|973.04|0
1747849200000|2025-05-21 17:40:00|996.12|993.52|988.47|985.87|996.12|993.52|984.28|981.68|0
1747849500000|2025-05-21 17:45:00|987.6|985|986.17|983.57|992.19|989.59|979.56|976.96|0
1747849800000|2025-05-21 17:50:00|983.12|980.52|983.21|980.61|992.95|990.35|977.29|974.69|0
1747850100000|2025-05-21 17:55:00|983.33|980.73|985.08|982.48|986.76|984.16|978.44|975.84|0
1747850400000|2025-05-21 18:00:00|984.86|982.26|974.4|971.8|986.17|983.57|974.19|971.59|0
1747850700000|2025-05-21 18:05:00|974.62|972.02|984.62|982.02|985.86|983.26|971.11|968.51|0
1747851000000|2025-05-21 18:10:00|984.18|981.58|977.59|974.99|985.27|982.67|973.29|970.69|0
1747851300000|2025-05-21 18:15:00|977.38|974.78|975.7|973.7|982.56|980.56|975.06|973.03|0
1747851600000|2025-05-21 18:20:00|975.49|973.49|972.92|970.92|976.9|974.9|967.86|965.86|0
1747851900000|2025-05-21 18:25:00|972.48|970.48|973.95|971.95|979.9|977.9|971.73|969.73|0
1747852200000|2025-05-21 18:30:00|974.17|972.17|982.68|980.68|984.55|982.55|973.08|971.08|0
1747852500000|2025-05-21 18:35:00|982.46|980.46|978.83|976.83|985.4|983.4|977.3|975.3|0
1747852800000|2025-05-21 18:40:00|979.05|977.05|981.77|979.77|983.49|981.49|977.96|975.96|0
1747853100000|2025-05-21 18:45:00|981.56|979.56|971.89|969.89|983.3|981.3|969.16|967.16|0
1747853400000|2025-05-21 18:50:00|971.67|969.67|968.59|966.59|974.16|972.16|967.59|965.59|0
1747853700000|2025-05-21 18:55:00|968.38|966.38|966.82|964.82|972.09|970.09|962.65|960.65|0
1747854000000|2025-05-21 19:00:00|967.04|965.04|967.71|965.71|973.39|971.39|964.52|962.52|0
1747854300000|2025-05-21 19:05:00|967.49|965.49|956.49|954.49|971.18|969.18|952.88|950.88|0
1747854600000|2025-05-21 19:10:00|956.05|954.05|962.96|960.96|963.08|961.08|949.54|947.54|0
1747854900000|2025-05-21 19:15:00|962.53|960.53|956.65|954.65|964.04|962.04|955.56|953.56|0
1747855200000|2025-05-21 19:20:00|956.87|954.87|953.08|951.08|959.61|957.61|952.26|950.26|0
1747855500000|2025-05-21 19:25:00|953.18|951.18|953.53|951.53|955.52|953.52|946.23|944.23|0
1747855800000|2025-05-21 19:30:00|953|951|961.77|959.77|963.69|961.69|952.94|950.94|0
1747856100000|2025-05-21 19:35:00|961.99|959.99|968.01|966.01|968.26|966.26|959.1|957.1|0
1747856400000|2025-05-21 19:40:00|968.22|966.22|970.51|968.51|972.94|970.94|962.24|960.24|0
1747856700000|2025-05-21 19:45:00|970.29|968.29|966.95|964.95|971.95|969.95|964.42|962.42|0
1747857000000|2025-05-21 19:50:00|965.43|963.43|962.35|960.35|971.87|969.87|961.82|959.82|0
1747857300000|2025-05-21 19:55:00|961.92|959.92|958.73|956.73|969.67|967.67|958.73|956.73|0
1747857600000|2025-05-21 20:00:00|958.29|956.29|955.62|953.62|962.3|960.3|954.99|952.99|0
1747857900000|2025-05-21 20:05:00|955.84|953.84|956.23|954.23|957.75|955.75|952.68|950.68|0
1747858200000|2025-05-21 20:10:00|956.45|954.45|952.49|950.49|956.73|954.73|951.28|949.28|0
1747858500000|2025-05-21 20:15:00|952.27|950.27|957.04|955.04|957.7|955.7|951.84|949.84|0
1747858800000|2025-05-21 20:20:00|956.83|954.83|955.68|953.68|957.07|955.07|955.18|953.18|0
1747859100000|2025-05-21 20:25:00|955.89|953.89|955.72|953.72|956.45|954.45|954.7|952.7|0
1747859400000|2025-05-21 20:30:00|955.94|953.94|957.99|955.99|957.99|955.99|955.28|953.28|0
1747859700000|2025-05-21 20:35:00|957.77|955.77|957.26|955.26|958.18|956.18|955.93|953.93|0
1747860000000|2025-05-21 20:40:00|957.47|955.47|957.04|955.04|957.62|955.62|956.31|954.31|0
1747860300000|2025-05-21 20:45:00|956.82|954.82|958.68|956.68|959.04|957.04|956.82|954.82|0
1747860600000|2025-05-21 20:50:00|958.77|956.77|956.82|954.82|958.77|956.77|956.29|954.29|0
1747860900000|2025-05-21 20:55:00|957.12|954.52|957.83|955.23|958.85|956.25|956.9|954.3|0
1747861200000|2025-05-21 21:00:00|957.86|955.26|957.41|954.81|958.8|956.2|957.33|954.73|0
1747861500000|2025-05-21 21:05:00|957.44|954.84|957.13|954.53|957.49|954.89|957.13|954.53|0
1747861800000|2025-05-21 21:10:00|956.93|954.33|957.99|955.39|958.11|955.51|956.93|954.33|0
1747862100000|2025-05-21 21:15:00|958.11|955.51|958.19|955.59|959.38|956.78|958.11|955.51|0
1747862400000|2025-05-21 21:20:00|958.23|955.63|959.3|956.7|960.45|957.85|958.23|955.63|0
1747862700000|2025-05-21 21:25:00|959.45|956.85|960.12|957.52|960.8|958.2|959.3|956.7|0
1747863000000|2025-05-21 21:30:00|960.05|957.45|959.57|956.97|960.32|957.72|959.33|956.73|0
1747863300000|2025-05-21 21:35:00|959.72|957.12|959.64|957.04|960.12|957.52|959.52|956.92|0
1747863600000|2025-05-21 21:40:00|959.6|957|959.56|956.96|959.6|957|959.4|956.8|0
1747863900000|2025-05-21 21:45:00|959.58|956.98|959.02|956.42|960.12|957.52|959.02|956.42|0
1747864200000|2025-05-21 21:50:00|959.13|956.53|958.69|956.09|959.33|956.73|958.54|955.94|0
1747864500000|2025-05-21 21:55:00|958.68|956.08|958.51|955.91|958.93|956.33|958.08|955.48|0
1747864800000|2025-05-21 22:00:00|956.88|954.28|959.36|956.76|964.23|961.63|956.88|954.28|0
1747865100000|2025-05-21 22:05:00|959.58|956.98|953.63|951.03|960.01|957.41|952.77|950.17|0
1747865400000|2025-05-21 22:10:00|953.96|951.36|954.06|951.46|955.14|952.54|951.9|949.3|0
1747865700000|2025-05-21 22:15:00|953.96|951.36|955.35|952.75|956.22|953.62|953.2|950.6|0
1747866000000|2025-05-21 22:20:00|955.25|952.65|957.63|955.03|957.63|955.03|955.25|952.65|0
1747866300000|2025-05-21 22:25:00|957.51|954.91|958.06|955.46|958.7|956.1|956.54|953.94|0
1747866600000|2025-05-21 22:30:00|958.27|955.67|959.13|956.53|959.14|956.54|957.73|955.13|0
1747866900000|2025-05-21 22:35:00|959.24|956.64|957.62|955.02|959.35|956.75|956.64|954.04|0
1747867200000|2025-05-21 22:40:00|957.51|954.91|957.29|954.69|959.56|956.96|956.64|954.04|0
1747867500000|2025-05-21 22:45:00|957.18|954.58|958.7|956.1|959.02|956.42|956.21|953.61|0
1747867800000|2025-05-21 22:50:00|958.91|956.31|958.15|955.55|958.91|956.31|956.96|954.36|0
1747868100000|2025-05-21 22:55:00|958.26|955.66|958.04|955.44|958.91|956.31|957.39|954.79|0
1747868400000|2025-05-21 23:00:00|957.61|955.01|957.18|954.58|958.04|955.44|956.1|953.5|0
1747868700000|2025-05-21 23:05:00|957.39|954.79|957.17|954.57|958.47|955.87|956.74|954.14|0
1747869000000|2025-05-21 23:10:00|957.39|954.79|960.52|957.92|960.74|958.14|957.39|954.79|0
1747869300000|2025-05-21 23:15:00|960.42|957.82|961.6|959|961.6|959|960.3|957.7|0
1747869600000|2025-05-21 23:20:00|961.71|959.11|962.79|960.19|963.01|960.41|961.28|958.68|0
1747869900000|2025-05-21 23:25:00|963.01|960.41|961.92|959.32|964.09|961.49|961.27|958.67|0
1747870200000|2025-05-21 23:30:00|961.49|958.89|959.32|956.72|961.59|958.99|958.89|956.29|0
1747870500000|2025-05-21 23:35:00|959.54|956.94|959.11|956.51|960.19|957.59|958.46|955.86|0
1747870800000|2025-05-21 23:40:00|959.32|956.72|960.19|957.59|960.4|957.8|958.89|956.29|0
1747871100000|2025-05-21 23:45:00|959.97|957.37|959.97|957.37|960.62|958.02|958.67|956.07|0
1747871400000|2025-05-21 23:50:00|960.18|957.58|960.61|958.01|961.26|958.66|959.97|957.37|0
1747871700000|2025-05-21 23:55:00|960.83|958.23|959.96|957.36|960.83|958.23|959.53|956.93|0
1747872000000|2025-05-22 00:00:00|960.18|957.58|960.06|957.46|960.5|957.9|958.23|955.63|0
1747872300000|2025-05-22 00:05:00|960.18|957.58|964.94|962.34|964.94|962.34|960.06|957.46|0
1747872600000|2025-05-22 00:10:00|964.72|962.12|961.25|958.65|966.24|963.64|961.04|958.44|0
1747872900000|2025-05-22 00:15:00|961.04|958.44|964.98|962.98|965.41|963.41|960.27|958.27|0
1747873200000|2025-05-22 00:20:00|965.08|963.08|966.24|964.24|967.69|965.69|964.32|962.32|0
1747873500000|2025-05-22 00:25:00|966.02|964.02|964.66|962.66|967.29|965.29|963.97|961.97|0
1747873800000|2025-05-22 00:30:00|964.34|962.34|963.91|961.91|965.13|963.13|963.27|961.27|0
1747874100000|2025-05-22 00:35:00|963.69|961.69|962.96|960.96|964.33|962.33|962.45|960.45|0
1747874400000|2025-05-22 00:40:00|963.18|961.18|962.82|960.82|963.85|961.85|962.1|960.1|0
1747874700000|2025-05-22 00:45:00|963.06|961.06|965.87|963.87|966.59|964.59|962.72|960.72|0
1747875000000|2025-05-22 00:50:00|966.01|964.01|966.95|964.95|967.33|965.33|965.98|963.98|0
1747875300000|2025-05-22 00:55:00|966.85|964.85|969.22|967.22|969.44|967.44|966.1|964.1|0
1747875600000|2025-05-22 01:00:00|969.33|967.33|970.67|968.67|971.58|969.58|968.11|966.11|0
1747875900000|2025-05-22 01:05:00|970.56|968.56|969.15|967.15|971.15|969.15|968.91|966.91|0
1747876200000|2025-05-22 01:10:00|969.26|967.26|968.92|966.92|969.82|967.82|968.59|966.59|0
1747876500000|2025-05-22 01:15:00|968.7|966.7|968.44|966.44|969.9|967.9|968.23|966.23|0
1747876800000|2025-05-22 01:20:00|968.66|966.66|967.72|965.72|968.88|966.88|966.36|964.36|0
1747877100000|2025-05-22 01:25:00|967.82|965.82|967.33|965.33|968.17|966.17|966.31|964.31|0
1747877400000|2025-05-22 01:30:00|967.12|965.12|966.96|964.96|967.81|965.81|966.48|964.48|0
1747877700000|2025-05-22 01:35:00|967.07|965.07|966.9|964.9|967.74|965.74|965.94|963.94|0
1747878000000|2025-05-22 01:40:00|966.8|964.8|967.16|965.16|967.63|965.63|966.34|964.34|0
1747878300000|2025-05-22 01:45:00|967.37|965.37|964.07|962.07|968.1|966.1|963.74|961.74|0
1747878600000|2025-05-22 01:50:00|964.29|962.29|963.7|961.7|964.53|962.53|963.19|961.19|0
1747878900000|2025-05-22 01:55:00|963.92|961.92|961.49|959.49|964.14|962.14|961.16|959.16|0
1747879200000|2025-05-22 02:00:00|961.59|959.59|961.59|959.59|962.2|960.2|961|959|0
1747879500000|2025-05-22 02:05:00|961.48|959.48|966.11|964.11|966.63|964.63|961.15|959.15|0
1747879800000|2025-05-22 02:10:00|966.33|964.33|961.96|959.96|966.33|964.33|961.86|959.86|0
1747880100000|2025-05-22 02:15:00|962.08|960.08|962.47|960.47|962.59|960.59|961.7|959.7|0
1747880400000|2025-05-22 02:20:00|962.31|960.31|962.09|960.09|962.52|960.52|961.28|959.28|0
1747880700000|2025-05-22 02:25:00|962.31|960.31|962.02|960.02|962.49|960.49|961.4|959.4|0
1747881000000|2025-05-22 02:30:00|961.87|959.87|962.4|960.4|962.4|960.4|961.61|959.61|0
1747881300000|2025-05-22 02:35:00|962.52|960.52|962.4|960.4|963.09|961.09|961.68|959.68|0
1747881600000|2025-05-22 02:40:00|962.07|960.07|962.05|960.05|962.85|960.85|961.82|959.82|0
1747881900000|2025-05-22 02:45:00|962.38|960.38|961.84|959.84|962.66|960.66|960.82|958.82|0
1747882200000|2025-05-22 02:50:00|961.72|959.72|962.14|960.14|962.54|960.54|961.39|959.39|0
1747882500000|2025-05-22 02:55:00|962.24|960.24|963.03|961.03|963.03|961.03|961.47|959.47|0
1747882800000|2025-05-22 03:00:00|963.14|961.14|962.5|960.5|963.36|961.36|961.3|959.3|0
1747883100000|2025-05-22 03:05:00|962.72|960.72|965.41|963.41|965.74|963.74|962.24|960.24|0
1747883400000|2025-05-22 03:10:00|965.31|963.31|965.32|963.32|966.09|964.09|965.17|963.17|0
1747883700000|2025-05-22 03:15:00|965.62|963.62|965.99|963.99|966.48|964.48|965.42|963.42|0
1747884000000|2025-05-22 03:20:00|965.77|963.77|965.64|963.64|966.38|964.38|964.79|962.79|0
1747884300000|2025-05-22 03:25:00|965.78|963.78|965.33|963.33|966.03|964.03|964.97|962.97|0
1747884600000|2025-05-22 03:30:00|965.23|963.23|965.04|963.04|965.62|963.62|964.47|962.47|0
1747884900000|2025-05-22 03:35:00|965.25|963.25|962.58|960.58|965.49|963.49|962.3|960.3|0
1747885200000|2025-05-22 03:40:00|962.46|960.46|963.71|961.71|964.08|962.08|962.46|960.46|0
1747885500000|2025-05-22 03:45:00|963.82|961.82|963.86|961.86|964.24|962.24|963.45|961.45|0
1747885800000|2025-05-22 03:50:00|963.41|961.41|964.29|962.29|964.51|962.51|963.29|961.29|0
1747886100000|2025-05-22 03:55:00|964.4|962.4|964.27|962.27|964.61|962.61|963.75|961.75|0
1747886400000|2025-05-22 04:00:00|964.27|962.27|963.87|961.87|964.54|962.54|963.45|961.45|0
1747886700000|2025-05-22 04:05:00|964|962|964.17|962.17|964.46|962.46|963.75|961.75|0
1747887000000|2025-05-22 04:10:00|964.16|962.16|963.69|961.69|964.74|962.74|963.25|961.25|0
1747887300000|2025-05-22 04:15:00|963.36|961.36|963.68|961.68|964.33|962.33|963.26|961.26|0
1747887600000|2025-05-22 04:20:00|963.57|961.57|963.05|961.05|963.71|961.71|962.77|960.77|0
1747887900000|2025-05-22 04:25:00|963.26|961.26|963.05|961.05|963.62|961.62|962.88|960.88|0
1747888200000|2025-05-22 04:30:00|963.1|961.1|963.62|961.62|963.88|961.88|963.05|961.05|0
1747888500000|2025-05-22 04:35:00|963.4|961.4|963.13|961.13|963.87|961.87|962.84|960.84|0
1747888800000|2025-05-22 04:40:00|962.92|960.92|963.35|961.35|963.39|961.39|962.69|960.69|0
1747889100000|2025-05-22 04:45:00|963.13|961.13|963.21|961.21|963.52|961.52|962.81|960.81|0
1747889400000|2025-05-22 04:50:00|962.99|960.99|962.01|960.01|963.09|961.09|962|960|0
1747889700000|2025-05-22 04:55:00|961.79|959.79|962.16|960.16|962.97|960.97|961.71|959.71|0
1747890000000|2025-05-22 05:00:00|961.95|959.95|962.33|960.33|962.77|960.77|961.68|959.68|0
1747890300000|2025-05-22 05:05:00|962.55|960.55|962.41|960.41|962.77|960.77|961.86|959.86|0
1747890600000|2025-05-22 05:10:00|962.2|960.2|962.56|960.56|962.64|960.64|961.78|959.78|0
1747890900000|2025-05-22 05:15:00|962.46|960.46|962.45|960.45|962.75|960.75|961.57|959.57|0
1747891200000|2025-05-22 05:20:00|962.38|960.38|962.25|960.25|962.7|960.7|961.63|959.63|0
1747891500000|2025-05-22 05:25:00|962.24|960.24|966.95|964.95|968.11|966.11|961.99|959.99|0
1747891800000|2025-05-22 05:30:00|966.95|964.95|968.52|966.52|968.98|966.98|966.2|964.2|0
1747892100000|2025-05-22 05:35:00|968.62|966.62|967.8|965.8|968.74|966.74|966.58|964.58|0
1747892400000|2025-05-22 05:40:00|967.77|965.77|967.96|965.96|968.87|966.87|967.23|965.23|0
1747892700000|2025-05-22 05:45:00|967.7|965.7|967.65|965.65|968.34|966.34|967.27|965.27|0
1747893000000|2025-05-22 05:50:00|967.88|965.88|967.82|965.82|968.34|966.34|967.27|965.27|0
1747893300000|2025-05-22 05:55:00|967.71|965.71|967.77|965.77|968.32|966.32|967.15|965.15|0
1747893600000|2025-05-22 06:00:00|967.55|965.55|965.87|963.87|968.5|966.5|963.98|961.98|0
1747893900000|2025-05-22 06:05:00|965.65|963.65|964.95|962.95|966.12|964.12|963.82|961.82|0
1747894200000|2025-05-22 06:10:00|965.05|963.05|964.8|962.8|965.59|963.59|963.88|961.88|0
1747894500000|2025-05-22 06:15:00|964.9|962.9|963.98|961.98|965|963|963.64|961.64|0
1747894800000|2025-05-22 06:20:00|963.65|961.65|965.63|963.63|965.91|963.91|962.99|960.99|0
1747895100000|2025-05-22 06:25:00|965.41|963.41|964.57|962.57|965.95|963.95|963.26|961.26|0
1747895400000|2025-05-22 06:30:00|964.79|962.79|965.24|963.24|966.54|964.54|964.06|962.06|0
1747895700000|2025-05-22 06:35:00|965.35|963.35|965.29|963.29|965.7|963.7|964.32|962.32|0
1747896000000|2025-05-22 06:40:00|965.07|963.07|966.72|964.72|967.21|965.21|964.69|962.69|0
1747896300000|2025-05-22 06:45:00|966.85|964.85|969.23|967.23|969.66|967.66|966.63|964.63|0
1747896600000|2025-05-22 06:50:00|969.44|967.44|967.37|965.37|969.68|967.68|967.24|965.24|0
1747896900000|2025-05-22 06:55:00|967.48|965.48|966.11|964.11|967.74|965.74|965.79|963.79|0
1747897200000|2025-05-22 07:00:00|966.01|964.01|971.68|969.68|972.13|970.13|965.41|963.41|0
1747897500000|2025-05-22 07:05:00|971.46|969.46|969.6|967.6|972.83|970.83|969.52|967.52|0
1747897800000|2025-05-22 07:10:00|969.39|967.39|968.63|966.63|969.82|967.82|964.99|962.99|0
1747898100000|2025-05-22 07:15:00|968.2|966.2|964.84|962.84|968.88|966.88|963.7|961.7|0
1747898400000|2025-05-22 07:20:00|964.51|962.51|966.36|964.36|967.2|965.2|964.19|962.19|0
1747898700000|2025-05-22 07:25:00|966.46|964.46|964.83|962.83|966.6|964.6|963.52|961.52|0
1747899000000|2025-05-22 07:30:00|963.74|961.74|966.54|964.54|967.61|965.61|963.09|961.09|0
1747899300000|2025-05-22 07:35:00|966.65|964.65|967.8|965.8|969.82|967.82|965.68|963.68|0
1747899600000|2025-05-22 07:40:00|967.59|965.59|963.02|961.02|968.06|966.06|963.02|961.02|0
1747899900000|2025-05-22 07:45:00|963.24|961.24|964.1|962.1|966.62|964.62|962.91|960.91|0
1747900200000|2025-05-22 07:50:00|963.89|961.89|963.87|961.87|965.07|963.07|963.2|961.2|0
1747900500000|2025-05-22 07:55:00|963.98|961.98|966.32|964.32|967.06|965.06|963.45|961.45|0
1747900800000|2025-05-22 08:00:00|965.89|963.89|968.21|966.21|968.49|966.49|965.09|963.09|0
1747901100000|2025-05-22 08:05:00|967.77|965.77|966.94|964.94|969.45|967.45|965.98|963.98|0
1747901400000|2025-05-22 08:10:00|967.11|965.11|965.91|963.91|967.33|965.33|964.47|962.47|0
1747901700000|2025-05-22 08:15:00|965.45|963.45|968.98|966.98|969.02|967.02|964.15|962.15|0
1747902000000|2025-05-22 08:20:00|969.08|967.08|968.38|966.38|970.04|968.04|968.18|966.18|0
1747902300000|2025-05-22 08:25:00|968.16|966.16|969.05|967.05|969.32|967.32|967.69|965.69|0
1747902600000|2025-05-22 08:30:00|968.79|966.79|964.6|962.6|969.4|967.4|964.16|962.16|0
1747902900000|2025-05-22 08:35:00|964.58|962.58|964.71|962.71|966.07|964.07|963.82|961.82|0
1747903200000|2025-05-22 08:40:00|964.8|962.8|969.43|967.43|969.65|967.65|964.28|962.28|0
1747903500000|2025-05-22 08:45:00|969.32|967.32|968.59|966.59|969.32|967.32|967.68|965.68|0
1747903800000|2025-05-22 08:50:00|968.38|966.38|968.17|966.17|969|967|967.67|965.67|0
1747904100000|2025-05-22 08:55:00|968.13|966.13|967.36|965.36|968.48|966.48|966.83|964.83|0
1747904400000|2025-05-22 09:00:00|967.15|965.15|963.95|961.95|967.15|965.15|963.58|961.58|0
1747904700000|2025-05-22 09:05:00|963.74|961.74|962.66|960.66|964.17|962.17|961.71|959.71|0
1747905000000|2025-05-22 09:10:00|962.49|960.49|963.32|961.32|963.75|961.75|962.49|960.49|0
1747905300000|2025-05-22 09:15:00|963.1|961.1|962|960|963.56|961.56|961.54|959.54|0
1747905600000|2025-05-22 09:20:00|962.44|960.44|963.8|961.8|964.51|962.51|962.04|960.04|0
1747905900000|2025-05-22 09:25:00|964.01|962.01|965.91|963.91|966.52|964.52|963.37|961.37|0
1747906200000|2025-05-22 09:30:00|965.44|963.44|965.63|963.63|965.92|963.92|964.48|962.48|0
1747906500000|2025-05-22 09:35:00|965.85|963.85|967.84|965.84|967.97|965.97|965.22|963.22|0
1747906800000|2025-05-22 09:40:00|967.73|965.73|963.32|961.32|968.03|966.03|962.99|960.99|0
1747907100000|2025-05-22 09:45:00|963.43|961.43|961.75|959.75|963.99|961.99|961.54|959.54|0
1747907400000|2025-05-22 09:50:00|961.86|959.86|961.94|959.94|963.16|961.16|961.17|959.17|0
1747907700000|2025-05-22 09:55:00|962.37|960.37|962.71|960.71|963.6|961.6|962.29|960.29|0
1747908000000|2025-05-22 10:00:00|962.49|960.49|963.38|961.38|963.64|961.64|961.87|959.87|0
1747908300000|2025-05-22 10:05:00|963.48|961.48|961.54|959.54|963.81|961.81|961|959|0
1747908600000|2025-05-22 10:10:00|961.75|959.75|964.78|962.78|965.16|963.16|960.48|958.48|0
1747908900000|2025-05-22 10:15:00|964.45|962.45|965.68|963.68|966.99|964.99|964.45|962.45|0
1747909200000|2025-05-22 10:20:00|965.83|963.83|965.95|963.95|966.92|964.92|965.3|963.3|0
1747909500000|2025-05-22 10:25:00|966.35|964.35|965.7|963.7|966.83|964.83|964.73|962.73|0
1747909800000|2025-05-22 10:30:00|965.81|963.81|964.85|962.85|966.73|964.73|964.49|962.49|0
1747910100000|2025-05-22 10:35:00|965.07|963.07|964.99|962.99|965.91|963.91|964.23|962.23|0
1747910400000|2025-05-22 10:40:00|965.1|963.1|964.77|962.77|965.56|963.56|963.94|961.94|0
1747910700000|2025-05-22 10:45:00|964.79|962.79|964.87|962.87|965.48|963.48|964.52|962.52|0
1747911000000|2025-05-22 10:50:00|964.66|962.66|965.28|963.28|965.71|963.71|964.47|962.47|0
1747911300000|2025-05-22 10:55:00|965.06|963.06|962.65|960.65|965.97|963.97|961.94|959.94|0
1747911600000|2025-05-22 11:00:00|962.74|960.74|967.96|965.96|968.3|966.3|962.43|960.43|0
1747911900000|2025-05-22 11:05:00|967.74|965.74|971.31|969.31|971.79|969.79|967.31|965.31|0
1747912200000|2025-05-22 11:10:00|970.98|968.98|961.53|959.53|970.98|968.98|961.53|959.53|0
1747912500000|2025-05-22 11:15:00|961.31|959.31|965.33|963.33|965.33|963.33|960.88|958.88|0
1747912800000|2025-05-22 11:20:00|965.44|963.44|964.19|962.19|966.86|964.86|964.07|962.07|0
1747913100000|2025-05-22 11:25:00|964.29|962.29|959.92|957.92|964.58|962.58|959.92|957.92|0
1747913400000|2025-05-22 11:30:00|959.3|957.3|961.43|959.43|962.39|960.39|957.4|955.4|0
1747913700000|2025-05-22 11:35:00|960.89|958.89|958.15|956.15|961.65|959.65|956.82|954.82|0
1747914000000|2025-05-22 11:40:00|957.94|955.94|959.46|957.46|960.47|958.47|956.71|954.71|0
1747914300000|2025-05-22 11:45:00|958.81|956.81|954.68|952.68|959.59|957.59|954.46|952.46|0
1747914600000|2025-05-22 11:50:00|954.46|952.46|951.91|949.91|954.78|952.78|950.97|948.97|0
1747914900000|2025-05-22 11:55:00|951.7|949.7|943.74|941.74|953.04|951.04|943.1|941.1|0
1747915200000|2025-05-22 12:00:00|942.59|940.59|944.18|942.18|947.55|945.55|941.11|939.11|0
1747915500000|2025-05-22 12:05:00|944.49|942.49|946.98|944.98|949.22|947.22|943.27|941.27|0
1747915800000|2025-05-22 12:10:00|946.76|944.76|940.05|938.05|947.41|945.41|940.05|938.05|0
1747916100000|2025-05-22 12:15:00|940.91|938.91|940.15|938.15|941.55|939.55|935.42|933.42|0
1747916400000|2025-05-22 12:20:00|939.66|937.66|937.03|935.03|941.82|939.82|936.6|934.6|0
1747916700000|2025-05-22 12:25:00|936.91|934.91|936.24|934.24|940.26|938.26|936.02|934.02|0
1747917000000|2025-05-22 12:30:00|934.98|932.98|941.83|939.83|941.83|939.83|934.34|932.34|0
1747917300000|2025-05-22 12:35:00|942.23|940.23|947.63|945.63|947.89|945.89|941.16|939.16|0
1747917600000|2025-05-22 12:40:00|947.37|945.37|948.68|946.68|950.46|948.46|945.77|943.77|0
1747917900000|2025-05-22 12:45:00|949.66|947.66|954.61|952.61|954.87|952.87|947.99|945.99|0
1747918200000|2025-05-22 12:50:00|954.52|952.52|956.41|954.41|958.47|956.47|953.01|951.01|0
1747918500000|2025-05-22 12:55:00|956.67|954.67|960.38|958.38|961.81|959.81|955.42|953.42|0
1747918800000|2025-05-22 13:00:00|960.16|958.16|962.49|960.49|966.37|964.37|959.44|957.44|0
1747919100000|2025-05-22 13:05:00|962.7|960.7|962.73|960.73|965.25|963.25|961.5|959.5|0
1747919400000|2025-05-22 13:10:00|962.83|960.83|961.85|959.85|963.78|961.78|961.37|959.37|0
1747919700000|2025-05-22 13:15:00|962.28|960.28|955.49|953.49|962.28|960.28|955.49|953.49|0
1747920000000|2025-05-22 13:20:00|955.7|953.7|958|955.4|958.7|956.7|955.06|953.06|0
1747920300000|2025-05-22 13:25:00|957.14|954.54|956.71|954.11|960.59|957.99|956.06|953.46|0
1747920600000|2025-05-22 13:30:00|956.93|954.71|947.15|945.15|962.94|960.94|946.62|944.62|0
1747920900000|2025-05-22 13:35:00|946.19|944.19|954|952|955.78|953.78|944.89|942.89|0
1747921200000|2025-05-22 13:40:00|953.57|951.57|955.07|953.07|961.19|959.19|951.05|949.05|0
1747921500000|2025-05-22 13:45:00|955.51|953.51|953.59|951.59|960.41|958.41|950.66|948.66|0
1747921800000|2025-05-22 13:50:00|953.85|951.85|961.81|959.81|969.24|967.24|949.46|947.46|0
1747922100000|2025-05-22 13:55:00|961.96|959.96|967.49|965.49|969.24|967.24|960.17|958.17|0
1747922400000|2025-05-22 14:00:00|966.85|964.85|968.78|966.78|973.55|971.55|966.18|964.18|0
1747922700000|2025-05-22 14:05:00|972.1|970.1|973.6|971.6|975.3|973.3|966.93|964.93|0
1747923000000|2025-05-22 14:10:00|973|971|963.85|961.85|973|971|961.82|959.82|0
1747923300000|2025-05-22 14:15:00|964.06|962.06|965.62|963.62|968.53|966.53|963.31|961.31|0
1747923600000|2025-05-22 14:20:00|965.19|963.19|955.84|953.84|966.55|964.55|955.63|953.63|0
1747923900000|2025-05-22 14:25:00|953.62|951.62|955.59|953.59|959.36|957.36|951.6|949.6|0
1747924200000|2025-05-22 14:30:00|955.7|953.7|959.93|957.93|959.93|957.93|952.94|950.94|0
1747924500000|2025-05-22 14:35:00|956.92|954.92|951.53|949.53|957.95|955.95|946.64|944.64|0
1747924800000|2025-05-22 14:40:00|951.96|949.96|950.98|948.98|958.79|956.79|948.3|946.3|0
1747925100000|2025-05-22 14:45:00|953.19|951.19|953.61|951.61|958.95|956.95|949.18|947.18|0
1747925400000|2025-05-22 14:50:00|954.04|952.04|954.42|952.42|956.55|954.55|947.13|945.13|0
1747925700000|2025-05-22 14:55:00|953.99|951.99|957.11|955.11|958.72|956.72|943.03|941.03|0
1747926000000|2025-05-22 15:00:00|956.89|954.89|959.91|957.91|961.23|959.23|952.78|950.78|0
1747926300000|2025-05-22 15:05:00|959.69|957.69|961.25|959.25|965.08|963.08|955.1|953.1|0
1747926600000|2025-05-22 15:10:00|961.47|959.47|956.42|954.42|964.24|962.24|955.33|953.33|0
1747926900000|2025-05-22 15:15:00|956.85|954.85|953.62|951.62|956.85|954.85|950.65|948.65|0
1747927200000|2025-05-22 15:20:00|954.06|952.06|962.49|960.49|963.77|961.77|954.06|952.06|0
1747927500000|2025-05-22 15:25:00|962.71|960.71|953.61|951.61|963.92|961.92|953.39|951.39|0
1747927800000|2025-05-22 15:30:00|953.17|951.17|959.12|957.12|961.58|959.58|952.53|950.53|0
1747928100000|2025-05-22 15:35:00|959.56|957.56|962.7|960.7|966.26|964.26|958.42|956.42|0
1747928400000|2025-05-22 15:40:00|962.37|960.37|964.77|962.77|967.14|965.14|960.47|958.47|0
1747928700000|2025-05-22 15:45:00|965.09|963.09|961.94|959.94|969.16|967.16|961.07|959.07|0
1747929000000|2025-05-22 15:50:00|961.51|959.51|966.59|964.59|966.59|964.59|959.85|957.85|0
1747929300000|2025-05-22 15:55:00|966.15|964.15|967.44|965.44|967.66|965.66|962.58|960.58|0
1747929600000|2025-05-22 16:00:00|968.09|966.09|968.53|966.53|970.58|968.58|963.62|961.62|0
1747929900000|2025-05-22 16:05:00|968.96|966.96|969.86|967.86|970.43|968.43|963.78|961.78|0
1747930200000|2025-05-22 16:10:00|969.42|967.42|973.64|971.64|974.52|972.52|968.52|966.52|0
1747930500000|2025-05-22 16:15:00|974.08|972.08|972.14|970.14|979.42|977.42|971.81|969.81|0
1747930800000|2025-05-22 16:20:00|972.35|970.35|969.36|967.36|972.6|970.6|967.54|965.54|0
1747931100000|2025-05-22 16:25:00|968.93|966.93|968.1|966.1|973.06|971.06|967.64|965.64|0
1747931400000|2025-05-22 16:30:00|967.88|965.88|966.49|964.49|969.78|967.78|963.16|961.16|0
1747931700000|2025-05-22 16:35:00|966.92|964.92|967.41|965.41|969.64|967.64|962.52|960.52|0
1747932000000|2025-05-22 16:40:00|967.52|965.52|966.25|964.25|969.11|967.11|962.51|960.51|0
1747932300000|2025-05-22 16:45:00|966.47|964.47|961.19|959.19|966.84|964.84|960.98|958.98|0
1747932600000|2025-05-22 16:50:00|961.41|959.41|963.26|961.26|963.9|961.9|958.34|956.34|0
1747932900000|2025-05-22 16:55:00|963.48|961.48|958|956|963.84|961.84|955.89|953.89|0
1747933200000|2025-05-22 17:00:00|958.22|956.22|956.1|954.1|961.97|959.97|953.8|951.8|0
1747933500000|2025-05-22 17:05:00|956.31|954.31|955.21|953.21|960.19|958.19|952.65|950.65|0
1747933800000|2025-05-22 17:10:00|955.43|953.43|955.63|953.63|959.22|957.22|951.85|949.85|0
1747934100000|2025-05-22 17:15:00|956.06|954.06|959.54|957.54|965.11|963.11|953|951|0
1747934400000|2025-05-22 17:20:00|959.33|957.33|970.41|968.41|970.41|968.41|959.33|957.33|0
1747934700000|2025-05-22 17:25:00|969.98|967.98|971.65|969.65|973.01|971.01|967.34|965.34|0
1747935000000|2025-05-22 17:30:00|971.43|969.43|973.66|971.66|974.15|972.15|965.67|963.67|0
1747935300000|2025-05-22 17:35:00|974.32|972.32|972.19|970.19|975.25|973.25|968.83|966.83|0
1747935600000|2025-05-22 17:40:00|972.4|970.4|976.61|974.61|976.61|974.61|969.53|967.53|0
1747935900000|2025-05-22 17:45:00|977.05|975.05|975.09|973.09|977.25|975.25|972.58|970.58|0
1747936200000|2025-05-22 17:50:00|975.31|973.31|972.01|970.01|975.83|973.83|971.14|969.14|0
1747936500000|2025-05-22 17:55:00|971.8|969.8|977.47|975.47|981.27|979.27|971.8|969.8|0
1747936800000|2025-05-22 18:00:00|977.25|975.25|977.64|975.64|980.12|978.12|973.32|971.32|0
1747937100000|2025-05-22 18:05:00|978.08|976.08|977.16|975.16|981.98|979.98|975.13|973.13|0
1747937400000|2025-05-22 18:10:00|977.26|975.26|975.08|973.08|978.89|976.89|973.18|971.18|0
1747937700000|2025-05-22 18:15:00|975.3|973.3|981.06|979.06|982.11|980.11|974.86|972.86|0
1747938000000|2025-05-22 18:20:00|980.84|978.84|981.87|979.87|983.05|981.05|976.97|974.97|0
1747938300000|2025-05-22 18:25:00|981.66|979.66|978.87|976.87|982.85|980.85|978.3|976.3|0
1747938600000|2025-05-22 18:30:00|978.65|976.65|979.53|977.53|980.47|978.47|976.45|974.45|0
1747938900000|2025-05-22 18:35:00|979.64|977.64|975.41|973.41|980.64|978.64|974.98|972.98|0
1747939200000|2025-05-22 18:40:00|975.19|973.19|975.87|973.87|979.28|977.28|973.38|971.38|0
1747939500000|2025-05-22 18:45:00|976.09|974.09|975.48|973.48|978.64|976.64|974.43|972.43|0
1747939800000|2025-05-22 18:50:00|975.27|973.27|978.31|976.31|979.44|977.44|975.27|973.27|0
1747940100000|2025-05-22 18:55:00|978.53|976.53|981.54|979.54|983.74|981.74|977.21|975.21|0
1747940400000|2025-05-22 19:00:00|981.32|979.32|983.52|981.52|984.34|982.34|977.65|975.65|0
1747940700000|2025-05-22 19:05:00|983.3|981.3|982.07|980.07|986.72|984.72|981.38|979.38|0
1747941000000|2025-05-22 19:10:00|981.63|979.63|983.84|981.84|984.32|982.32|978.64|976.64|0
1747941300000|2025-05-22 19:15:00|984.06|982.06|981.6|979.6|984.06|982.06|979.72|977.72|0
1747941600000|2025-05-22 19:20:00|981.39|979.39|981.64|979.64|984.96|982.96|978.46|976.46|0
1747941900000|2025-05-22 19:25:00|981.86|979.86|983.62|981.62|987.68|985.68|981.29|979.29|0
1747942200000|2025-05-22 19:30:00|984.06|982.06|982.53|980.53|987.16|985.16|978.95|976.95|0
1747942500000|2025-05-22 19:35:00|982.1|980.1|979.63|977.63|983.19|981.19|976.62|974.62|0
1747942800000|2025-05-22 19:40:00|978.76|976.76|971.7|969.7|979.8|977.8|971.48|969.48|0
1747943100000|2025-05-22 19:45:00|971.48|969.48|973.77|971.77|977.91|975.91|968.19|966.19|0
1747943400000|2025-05-22 19:50:00|975.73|973.73|962.71|960.71|978.79|976.79|962.71|960.71|0
1747943700000|2025-05-22 19:55:00|963.15|961.15|954.86|952.86|963.81|961.81|951.28|949.28|0
1747944000000|2025-05-22 20:00:00|956.16|954.16|959.23|957.23|959.69|957.69|952.79|950.79|0
1747944300000|2025-05-22 20:05:00|959.66|957.66|957.98|955.98|959.66|957.66|957.01|955.01|0
1747944600000|2025-05-22 20:10:00|958.2|956.2|956.67|954.67|958.2|956.2|955.87|953.87|0
1747944900000|2025-05-22 20:15:00|957.11|955.11|955.55|953.55|958.32|956.32|955.38|953.38|0
1747945200000|2025-05-22 20:20:00|955.77|953.77|955.99|953.99|957.06|955.06|955.46|953.46|0
1747945500000|2025-05-22 20:25:00|955.78|953.78|955.07|953.07|955.92|953.92|954.28|952.28|0
1747945800000|2025-05-22 20:30:00|955.28|953.28|957.07|955.07|957.43|955.43|954.83|952.83|0
1747946100000|2025-05-22 20:35:00|957.28|955.28|958.27|956.27|958.55|956.55|956.86|954.86|0
1747946400000|2025-05-22 20:40:00|958.34|956.34|958.96|956.96|959.83|957.83|956.66|954.66|0
1747946700000|2025-05-22 20:45:00|959.21|957.21|960.78|958.78|960.89|958.89|958.61|956.61|0
1747947000000|2025-05-22 20:50:00|960.67|958.67|962.69|960.69|962.9|960.9|960.1|958.1|0
1747947300000|2025-05-22 20:55:00|962.99|960.39|964.11|961.51|964.5|961.9|962.55|959.95|0
1747947600000|2025-05-22 21:00:00|964.13|961.53|964.29|961.69|964.37|961.77|963.82|961.22|0
1747947900000|2025-05-22 21:05:00|964.37|961.77|964.97|962.37|965.57|962.97|964.37|961.77|0
1747948200000|2025-05-22 21:10:00|964.85|962.25|964.45|961.85|964.93|962.33|964.45|961.85|0
1747948500000|2025-05-22 21:15:00|964.49|961.89|964.65|962.05|964.89|962.29|964.45|961.85|0
1747948800000|2025-05-22 21:20:00|964.69|962.09|964.21|961.61|964.93|962.33|964.21|961.61|0
1747949100000|2025-05-22 21:25:00|964.25|961.65|964.25|961.65|964.41|961.81|964.21|961.61|0
1747949400000|2025-05-22 21:30:00|964.13|961.53|964.05|961.45|964.32|961.72|963.85|961.25|0
1747949700000|2025-05-22 21:35:00|963.97|961.37|964|961.4|964.17|961.57|963.8|961.2|0
1747950000000|2025-05-22 21:40:00|964.04|961.44|964.04|961.44|964.2|961.6|964|961.4|0
1747950300000|2025-05-22 21:45:00|964.07|961.47|964.14|961.54|964.27|961.67|964.03|961.43|0
1747950600000|2025-05-22 21:50:00|964.19|961.59|964.32|961.72|964.32|961.72|963.75|961.15|0
1747950900000|2025-05-22 21:55:00|964.4|961.8|965.54|962.94|965.54|962.94|964.4|961.8|0
1747951200000|2025-05-22 22:00:00|966.65|964.05|962.3|959.7|967.74|965.14|961.87|959.27|0
1747951500000|2025-05-22 22:05:00|962.42|959.82|961.98|959.38|963.39|960.79|961.76|959.16|0
1747951800000|2025-05-22 22:10:00|961.76|959.16|961.65|959.05|963.06|960.46|961.11|958.51|0
1747952100000|2025-05-22 22:15:00|961.76|959.16|962.41|959.81|962.84|960.24|961.43|958.83|0
1747952400000|2025-05-22 22:20:00|962.08|959.48|961.43|958.83|962.63|960.03|961.32|958.72|0
1747952700000|2025-05-22 22:25:00|961.32|958.72|959.9|957.3|961.76|959.16|959.58|956.98|0
1747953000000|2025-05-22 22:30:00|960.02|957.42|959.03|956.43|960.02|957.42|958.71|956.11|0
1747953300000|2025-05-22 22:35:00|959.15|956.55|958.49|955.89|959.15|956.55|958.49|955.89|0
1747953600000|2025-05-22 22:40:00|958.71|956.11|958.49|955.89|959.25|956.65|957.84|955.24|0
1747953900000|2025-05-22 22:45:00|958.38|955.78|956.97|954.37|958.49|955.89|956.76|954.16|0
1747954200000|2025-05-22 22:50:00|957.08|954.48|950.47|947.87|957.19|954.59|950.25|947.65|0
1747954500000|2025-05-22 22:55:00|950.25|947.65|951.12|948.52|951.55|948.95|950.04|947.44|0
1747954800000|2025-05-22 23:00:00|951.01|948.41|951.33|948.73|951.55|948.95|949.17|946.57|0
1747955100000|2025-05-22 23:05:00|951.44|948.84|951.98|949.38|952.2|949.6|951.33|948.73|0
1747955400000|2025-05-22 23:10:00|951.76|949.16|954.58|951.98|954.58|951.98|951.33|948.73|0
1747955700000|2025-05-22 23:15:00|954.9|952.3|955.66|953.06|955.88|953.28|954.58|951.98|0
1747956000000|2025-05-22 23:20:00|955.55|952.95|955.22|952.62|956.52|953.92|955.22|952.62|0
1747956300000|2025-05-22 23:25:00|955.01|952.41|955.76|953.16|956.52|953.92|954.79|952.19|0
1747956600000|2025-05-22 23:30:00|955.87|953.27|955.43|952.83|956.95|954.35|955.43|952.83|0
1747956900000|2025-05-22 23:35:00|955.22|952.62|953.48|950.88|955.22|952.62|953.05|950.45|0
1747957200000|2025-05-22 23:40:00|953.59|950.99|954.13|951.53|954.57|951.97|953.05|950.45|0
1747957500000|2025-05-22 23:45:00|954.02|951.42|955.86|953.26|955.86|953.26|953.7|951.1|0
1747957800000|2025-05-22 23:50:00|956.73|954.13|957.48|954.88|957.6|955|956.73|954.13|0
1747958100000|2025-05-22 23:55:00|957.38|954.78|957.16|954.56|958.03|955.43|956.73|954.13|0
1747958400000|2025-05-23 00:00:00|957.38|954.78|960.95|958.35|961.93|959.33|957.38|954.78|0
1747958700000|2025-05-23 00:05:00|960.85|958.25|959.32|956.72|961.5|958.9|959.32|956.72|0
1747959000000|2025-05-23 00:10:00|959.43|956.83|960.62|958.02|961.81|959.21|958.89|956.29|0
1747959300000|2025-05-23 00:15:00|960.41|957.81|959.92|957.92|960.84|958.32|958.47|956.47|0
1747959600000|2025-05-23 00:20:00|959.81|957.81|958.21|956.21|960.11|958.11|957.9|955.9|0
1747959900000|2025-05-23 00:25:00|958.1|956.1|958.99|956.99|959.75|957.75|957.88|955.88|0
1747960200000|2025-05-23 00:30:00|959.09|957.09|958.53|956.53|959.64|957.64|957.93|955.93|0
1747960500000|2025-05-23 00:35:00|958.42|956.42|958.77|956.77|961.56|959.56|958.32|956.32|0
1747960800000|2025-05-23 00:40:00|958.92|956.92|958.67|956.67|959.9|957.9|958.22|956.22|0
1747961100000|2025-05-23 00:45:00|958.46|956.46|959.64|957.64|959.99|957.99|958.35|956.35|0
1747961400000|2025-05-23 00:50:00|959.23|957.23|959.79|957.79|960.01|958.01|959.14|957.14|0
1747961700000|2025-05-23 00:55:00|960.01|958.01|959.6|957.6|960.17|958.17|959.13|957.13|0
1747962000000|2025-05-23 01:00:00|959.38|957.38|959.01|957.01|959.68|957.68|958.65|956.65|0
1747962300000|2025-05-23 01:05:00|959.13|957.13|957.93|955.93|959.53|957.53|957.93|955.93|0
1747962600000|2025-05-23 01:10:00|958.03|956.03|955.47|953.47|958.69|956.69|955.47|953.47|0
1747962900000|2025-05-23 01:15:00|955.69|953.69|957.2|955.2|957.4|955.4|955.3|953.3|0
1747963200000|2025-05-23 01:20:00|957.42|955.42|956.39|954.39|957.42|955.42|955.81|953.81|0
1747963500000|2025-05-23 01:25:00|956.6|954.6|956.56|954.56|958.27|956.27|955.72|953.72|0
1747963800000|2025-05-23 01:30:00|956.78|954.78|957.29|955.29|957.79|955.79|955.25|953.25|0
1747964100000|2025-05-23 01:35:00|957.07|955.07|957.48|955.48|958.25|956.25|955.44|953.44|0
1747964400000|2025-05-23 01:40:00|957.38|955.38|955.77|953.77|958.45|956.45|955.38|953.38|0
1747964700000|2025-05-23 01:45:00|955.99|953.99|956.22|954.22|956.95|954.95|955.21|953.21|0
1747965000000|2025-05-23 01:50:00|956.11|954.11|955.62|953.62|956.89|954.89|954.86|952.86|0
1747965300000|2025-05-23 01:55:00|955.72|953.72|956.01|954.01|956.24|954.24|955.22|953.22|0
1747965600000|2025-05-23 02:00:00|956.23|954.23|957.5|955.5|958.65|956.65|955.25|953.25|0
1747965900000|2025-05-23 02:05:00|957.28|955.28|958.24|956.24|958.46|956.46|957.28|955.28|0
1747966200000|2025-05-23 02:10:00|958.22|956.22|959.99|957.99|961.04|959.04|958.22|956.22|0
1747966500000|2025-05-23 02:15:00|960.42|958.42|961.03|959.03|961.47|959.47|959.48|957.48|0
1747966800000|2025-05-23 02:20:00|961.21|959.21|961.77|959.77|962.28|960.28|960.7|958.7|0
1747967100000|2025-05-23 02:25:00|961.68|959.68|961.7|959.7|962.28|960.28|961.27|959.27|0
1747967400000|2025-05-23 02:30:00|961.7|959.7|960.99|958.99|961.81|959.81|960.45|958.45|0
1747967700000|2025-05-23 02:35:00|961.2|959.2|961.57|959.57|961.88|959.88|960.82|958.82|0
1747968000000|2025-05-23 02:40:00|961.3|959.3|959.92|957.92|961.72|959.72|959.62|957.62|0
1747968300000|2025-05-23 02:45:00|959.76|957.76|960.04|958.04|960.22|958.22|959.54|957.54|0
1747968600000|2025-05-23 02:50:00|960.16|958.16|960.2|958.2|960.87|958.87|959.71|957.71|0
1747968900000|2025-05-23 02:55:00|960.3|958.3|960.37|958.37|961.21|959.21|959.2|957.2|0
1747969200000|2025-05-23 03:00:00|960.25|958.25|961.41|959.41|962.42|960.42|959.94|957.94|0
1747969500000|2025-05-23 03:05:00|961.3|959.3|960.66|958.66|961.6|959.6|959.79|957.79|0
1747969800000|2025-05-23 03:10:00|960.84|958.84|960.47|958.47|961.56|959.56|960.08|958.08|0
1747970100000|2025-05-23 03:15:00|960.72|958.72|961.2|959.2|961.42|959.42|960.15|958.15|0
1747970400000|2025-05-23 03:20:00|960.89|958.89|961.73|959.73|962.02|960.02|960.34|958.34|0
1747970700000|2025-05-23 03:25:00|961.63|959.63|962.99|960.99|963.89|961.89|960.98|958.98|0
1747971000000|2025-05-23 03:30:00|963.21|961.21|960.21|958.21|963.21|961.21|959.84|957.84|0
1747971300000|2025-05-23 03:35:00|959.99|957.99|959.66|957.66|960.85|958.85|959.23|957.23|0
1747971600000|2025-05-23 03:40:00|959.88|957.88|959.74|957.74|960.14|958.14|959.5|957.5|0
1747971900000|2025-05-23 03:45:00|959.96|957.96|959.71|957.71|960.27|958.27|959.46|957.46|0
1747972200000|2025-05-23 03:50:00|959.82|957.82|959.73|957.73|960.98|958.98|959.48|957.48|0
1747972500000|2025-05-23 03:55:00|959.94|957.94|960.16|958.16|960.16|958.16|959.33|957.33|0
1747972800000|2025-05-23 04:00:00|959.56|957.56|959.01|957.01|960.16|958.16|958.91|956.91|0
1747973100000|2025-05-23 04:05:00|958.58|956.58|959.47|957.47|959.58|957.58|958.58|956.58|0
1747973400000|2025-05-23 04:10:00|959.37|957.37|959.31|957.31|959.58|957.58|958.74|956.74|0
1747973700000|2025-05-23 04:15:00|959.53|957.53|957.42|955.42|959.53|957.53|957|955|0
1747974000000|2025-05-23 04:20:00|957.5|955.5|957.2|955.2|957.71|955.71|956.25|954.25|0
1747974300000|2025-05-23 04:25:00|957.08|955.08|956.57|954.57|957.2|955.2|956|954|0
1747974600000|2025-05-23 04:30:00|956.48|954.48|956.05|954.05|956.48|954.48|955.81|953.81|0
1747974900000|2025-05-23 04:35:00|956.26|954.26|953.75|951.75|956.69|954.69|953.53|951.53|0
1747975200000|2025-05-23 04:40:00|953.87|951.87|954.17|952.17|954.34|952.34|953.77|951.77|0
1747975500000|2025-05-23 04:45:00|953.52|951.52|953.26|951.26|954.12|952.12|952.81|950.81|0
1747975800000|2025-05-23 04:50:00|953.48|951.48|952.6|950.6|953.48|951.48|951.9|949.9|0
1747976100000|2025-05-23 04:55:00|952.17|950.17|952.19|950.19|952.71|950.71|951.09|949.09|0
1747976400000|2025-05-23 05:00:00|952.4|950.4|953.29|951.29|953.38|951.38|951.74|949.74|0
1747976700000|2025-05-23 05:05:00|953.07|951.07|953.75|951.75|953.75|951.75|952.62|950.62|0
1747977000000|2025-05-23 05:10:00|953.4|951.4|953.85|951.85|954.23|952.23|953.02|951.02|0
1747977300000|2025-05-23 05:15:00|953.64|951.64|954.5|952.5|954.64|952.64|953.22|951.22|0
1747977600000|2025-05-23 05:20:00|954.72|952.72|954.33|952.33|954.95|952.95|953.89|951.89|0
1747977900000|2025-05-23 05:25:00|954.48|952.48|957.73|955.73|958.11|956.11|953.94|951.94|0
1747978200000|2025-05-23 05:30:00|957.51|955.51|955.36|953.36|957.96|955.96|955|953|0
1747978500000|2025-05-23 05:35:00|955.14|953.14|954.36|952.36|955.78|953.78|954.19|952.19|0
1747978800000|2025-05-23 05:40:00|954.14|952.14|954.85|952.85|955.41|953.41|953.24|951.24|0
1747979100000|2025-05-23 05:45:00|954.63|952.63|953.4|951.4|955.57|953.57|952.83|950.83|0
1747979400000|2025-05-23 05:50:00|953.29|951.29|951.26|949.26|953.29|951.29|951.26|949.26|0
1747979700000|2025-05-23 05:55:00|951.05|949.05|952.54|950.54|953.1|951.1|950.7|948.7|0
1747980000000|2025-05-23 06:00:00|952.32|950.32|950.08|948.08|953.65|951.65|949.87|947.87|0
1747980300000|2025-05-23 06:05:00|949.87|947.87|946.98|944.98|950.4|948.4|946.77|944.77|0
1747980600000|2025-05-23 06:10:00|946.77|944.77|945.02|943.02|946.9|944.9|944.11|942.11|0
1747980900000|2025-05-23 06:15:00|944.81|942.81|942.32|940.32|945.05|943.05|942.03|940.03|0
1747981200000|2025-05-23 06:20:00|942.97|940.97|942.63|940.63|943.89|941.89|941.66|939.66|0
1747981500000|2025-05-23 06:25:00|942.42|940.42|945.15|943.15|946.02|944.02|942.2|940.2|0
1747981800000|2025-05-23 06:30:00|945.58|943.58|946.09|944.09|947.26|945.26|944.91|942.91|0
1747982100000|2025-05-23 06:35:00|946.31|944.31|946.81|944.81|947.31|945.31|945.68|943.68|0
1747982400000|2025-05-23 06:40:00|947.02|945.02|947.94|945.94|948.44|946.44|946.69|944.69|0
1747982700000|2025-05-23 06:45:00|947.72|945.72|946.35|944.35|947.96|945.96|945.26|943.26|0
1747983000000|2025-05-23 06:50:00|946.13|944.13|947.94|945.94|947.94|945.94|945.93|943.93|0
1747983300000|2025-05-23 06:55:00|948.37|946.37|947.95|945.95|949.07|947.07|947.14|945.14|0
1747983600000|2025-05-23 07:00:00|947.62|945.62|950.37|948.37|950.8|948.8|947.06|945.06|0
1747983900000|2025-05-23 07:05:00|950.59|948.59|953.97|951.97|954.64|952.64|949.8|947.8|0
1747984200000|2025-05-23 07:10:00|954.19|952.19|954.75|952.75|956.16|954.16|953.73|951.73|0
1747984500000|2025-05-23 07:15:00|954.86|952.86|957.57|955.57|958.01|956.01|954.12|952.12|0
1747984800000|2025-05-23 07:20:00|957.35|955.35|959.2|957.2|960.59|958.59|957.35|955.35|0
1747985100000|2025-05-23 07:25:00|959.41|957.41|962.33|960.33|962.33|960.33|959.12|957.12|0
1747985400000|2025-05-23 07:30:00|962.21|960.21|962.36|960.36|962.74|960.74|961.06|959.06|0
1747985700000|2025-05-23 07:35:00|962.14|960.14|962.37|960.37|962.81|960.81|961.52|959.52|0
1747986000000|2025-05-23 07:40:00|962.25|960.25|962.71|960.71|962.84|960.84|960.55|958.55|0
1747986300000|2025-05-23 07:45:00|962.27|960.27|960.54|958.54|963.1|961.1|959.43|957.43|0
1747986600000|2025-05-23 07:50:00|960.33|958.33|961.33|959.33|962.04|960.04|960.33|958.33|0
1747986900000|2025-05-23 07:55:00|961.54|959.54|961.43|959.43|961.81|959.81|960.68|958.68|0
1747987200000|2025-05-23 08:00:00|961.65|959.65|961.75|959.75|962.86|960.86|961|959|0
1747987500000|2025-05-23 08:05:00|961.96|959.96|962.64|960.64|964.11|962.11|960.43|958.43|0
1747987800000|2025-05-23 08:10:00|962.85|960.85|961.92|959.92|963.17|961.17|960.81|958.81|0
1747988100000|2025-05-23 08:15:00|961.81|959.81|957.9|955.9|961.92|959.92|956.98|954.98|0
1747988400000|2025-05-23 08:20:00|958.11|956.11|958.71|956.71|960.33|958.33|957.18|955.18|0
1747988700000|2025-05-23 08:25:00|958.49|956.49|959.94|957.94|960.46|958.46|958.49|956.49|0
1747989000000|2025-05-23 08:30:00|959.72|957.72|959.27|957.27|960.47|958.47|958.57|956.57|0
1747989300000|2025-05-23 08:35:00|959.05|957.05|960.01|958.01|960.23|958.23|959.05|957.05|0
1747989600000|2025-05-23 08:40:00|959.89|957.89|960.16|958.16|960.45|958.45|958.8|956.8|0
1747989900000|2025-05-23 08:45:00|960.05|958.05|957.4|955.4|960.37|958.37|956.88|954.88|0
1747990200000|2025-05-23 08:50:00|957.5|955.5|957.24|955.24|958.01|956.01|955.85|953.85|0
1747990500000|2025-05-23 08:55:00|957.35|955.35|956.77|954.77|957.59|955.59|956.06|954.06|0
1747990800000|2025-05-23 09:00:00|956.56|954.56|952.46|950.46|956.81|954.81|952.37|950.37|0
1747991100000|2025-05-23 09:05:00|952.24|950.24|954.14|952.14|954.49|952.49|952.24|950.24|0
1747991400000|2025-05-23 09:10:00|954.25|952.25|952.42|950.42|954.68|952.68|952.29|950.29|0
1747991700000|2025-05-23 09:15:00|952.21|950.21|954.92|952.92|955.31|953.31|951.6|949.6|0
1747992000000|2025-05-23 09:20:00|955.14|953.14|949.27|947.27|955.14|953.14|948.9|946.9|0
1747992300000|2025-05-23 09:25:00|949.49|947.49|941.61|939.61|949.49|947.49|941.23|939.23|0
1747992600000|2025-05-23 09:30:00|942.26|940.26|946.72|944.72|949|947|941.75|939.75|0
1747992900000|2025-05-23 09:35:00|946.94|944.94|948.98|946.98|949.43|947.43|945.9|943.9|0
1747993200000|2025-05-23 09:40:00|948.76|946.76|949.11|947.11|949.63|947.63|948.14|946.14|0
1747993500000|2025-05-23 09:45:00|949.43|947.43|948.12|946.12|949.66|947.66|946.45|944.45|0
1747993800000|2025-05-23 09:50:00|948.23|946.23|953.34|951.34|953.76|951.76|947.66|945.66|0
1747994100000|2025-05-23 09:55:00|953.56|951.56|954.74|952.74|955.68|953.68|952.99|950.99|0
1747994400000|2025-05-23 10:00:00|954.84|952.84|953.16|951.16|955.55|953.55|951.4|949.4|0
1747994700000|2025-05-23 10:05:00|952.84|950.84|953.16|951.16|954.12|952.12|951.76|949.76|0
1747995000000|2025-05-23 10:10:00|952.94|950.94|952.09|950.09|953.37|951.37|951.35|949.35|0
1747995300000|2025-05-23 10:15:00|952.31|950.31|947.97|945.97|952.35|950.35|947.71|945.71|0
1747995600000|2025-05-23 10:20:00|947.75|945.75|949.28|947.28|950.4|948.4|947.75|945.75|0
1747995900000|2025-05-23 10:25:00|949.39|947.39|950.35|948.35|951.57|949.57|948.84|946.84|0
1747996200000|2025-05-23 10:30:00|950.57|948.57|949.64|947.64|951.3|949.3|949.38|947.38|0
1747996500000|2025-05-23 10:35:00|949.42|947.42|948.71|946.71|950.68|948.68|947.47|945.47|0
1747996800000|2025-05-23 10:40:00|949.14|947.14|947.55|945.55|949.14|947.14|945.79|943.79|0
1747997100000|2025-05-23 10:45:00|947.77|945.77|949.36|947.36|950.69|948.69|947.77|945.77|0
1747997400000|2025-05-23 10:50:00|949.48|947.48|949.26|947.26|949.99|947.99|948.28|946.28|0
1747997700000|2025-05-23 10:55:00|949.38|947.38|950.25|948.25|951.44|949.44|948.78|946.78|0
1747998000000|2025-05-23 11:00:00|949.81|947.81|949.98|947.98|950.94|948.94|948.69|946.69|0
1747998300000|2025-05-23 11:05:00|949.33|947.33|950.36|948.36|951.21|949.21|948.61|946.61|0
1747998600000|2025-05-23 11:10:00|950.25|948.25|950.13|948.13|950.91|948.91|948.74|946.74|0
1747998900000|2025-05-23 11:15:00|950.35|948.35|940.71|938.71|954.58|952.58|940.62|938.62|0
1747999200000|2025-05-23 11:20:00|940.28|938.28|934.67|932.67|940.29|938.29|932.46|930.46|0
1747999500000|2025-05-23 11:25:00|935.1|933.1|937.28|935.28|938.44|936.44|934.21|932.21|0
1747999800000|2025-05-23 11:30:00|937.18|935.18|940|938|940.44|938.44|935.5|933.5|0
1748000100000|2025-05-23 11:35:00|939.9|937.9|938.77|936.77|941.18|939.18|934.08|932.08|0
1748000400000|2025-05-23 11:40:00|938.55|936.55|905.92|903.92|940.7|938.7|897.13|895.13|0
1748000700000|2025-05-23 11:45:00|908.16|906.16|893.21|890.21|908.16|906.16|887.78|884.78|0
1748001000000|2025-05-23 11:50:00|893.47|890.47|900.27|897.07|902.12|898.92|891.1|888.1|0
1748001300000|2025-05-23 11:55:00|901.75|898.55|890.16|886.96|902.91|899.71|883.14|879.94|0
1748001600000|2025-05-23 12:00:00|887.8|884.6|882.43|879.23|890.43|887.23|879.04|875.84|0
1748001900000|2025-05-23 12:05:00|881.85|878.65|886.38|883.18|890.05|886.85|876.53|873.33|0
1748002200000|2025-05-23 12:10:00|887.75|884.55|883.96|880.76|889.72|886.52|876.05|872.85|0
1748002500000|2025-05-23 12:15:00|883.54|880.34|885.38|882.18|892.35|889.15|883.5|880.3|0
1748002800000|2025-05-23 12:20:00|885.17|881.97|882.86|879.66|885.38|882.18|878.36|875.16|0
1748003100000|2025-05-23 12:25:00|882.44|879.24|896.37|893.17|896.58|893.38|881.94|878.74|0
1748003400000|2025-05-23 12:30:00|896.58|893.38|893.49|890.29|898.21|895.01|891.05|887.85|0
1748003700000|2025-05-23 12:35:00|893.7|890.5|893.27|890.07|898.97|895.77|892.1|888.9|0
1748004000000|2025-05-23 12:40:00|892.85|889.65|893.64|891.04|895.45|892.25|890.11|886.91|0
1748004300000|2025-05-23 12:45:00|893.75|891.15|894.64|891.64|896.09|893.49|888.65|885.65|0
1748004600000|2025-05-23 12:50:00|894.75|891.75|890.79|887.79|894.75|891.75|889.21|886.21|0
1748004900000|2025-05-23 12:55:00|890.69|887.69|889.05|886.05|891.32|888.32|886.31|883.31|0
1748005200000|2025-05-23 13:00:00|889.15|886.15|883.36|880.36|889.15|886.15|882.86|879.86|0
1748005500000|2025-05-23 13:05:00|883.26|880.26|890.29|887.29|890.81|887.81|882.63|879.63|0
1748005800000|2025-05-23 13:10:00|890.71|887.71|885.4|882.4|891.13|888.13|884.1|881.1|0
1748006100000|2025-05-23 13:15:00|885.19|882.19|886.39|883.39|888.87|885.87|881.9|878.9|0
1748006400000|2025-05-23 13:20:00|885.55|882.55|885.97|882.07|887.44|884.44|881.05|878.05|0
1748006700000|2025-05-23 13:25:00|887.02|883.12|897.34|893.44|898.18|894.28|887.02|883.12|0
1748007000000|2025-05-23 13:30:00|898.21|895.21|907.19|904.19|909.76|906.76|895.79|892.79|0
1748007300000|2025-05-23 13:35:00|907.4|904.4|908.36|905.36|915.28|912.28|903.43|900.43|0
1748007600000|2025-05-23 13:40:00|906.26|903.26|903.38|900.38|909.49|906.49|899.31|896.31|0
1748007900000|2025-05-23 13:45:00|904.12|901.12|902.04|899.24|904.4|901.4|896.29|893.29|0
1748008200000|2025-05-23 13:50:00|902.46|899.66|899.04|896.24|909.78|906.98|899.02|896.22|0
1748008500000|2025-05-23 13:55:00|903.17|900.37|902.18|899.38|908.19|905.39|898.28|895.48|0
1748008800000|2025-05-23 14:00:00|901.75|898.95|907.42|904.62|910.93|908.13|900.78|897.98|0
1748009100000|2025-05-23 14:05:00|908.06|905.26|907.31|904.51|913.49|910.69|906.66|903.86|0
1748009400000|2025-05-23 14:10:00|907.84|905.04|913.53|910.73|916.78|913.98|905.43|902.63|0
1748009700000|2025-05-23 14:15:00|913.21|910.41|905.81|903.01|915.63|912.83|905.81|903.01|0
1748010000000|2025-05-23 14:20:00|906.24|903.44|913.69|910.89|914.12|911.32|902.29|899.49|0
1748010300000|2025-05-23 14:25:00|913.9|911.1|909.38|906.58|916.57|913.77|904.51|901.71|0
1748010600000|2025-05-23 14:30:00|909.59|906.79|916.27|913.47|916.32|913.52|908.07|905.27|0
1748010900000|2025-05-23 14:35:00|916.69|913.89|913.31|910.51|917.37|914.57|908.09|905.29|0
1748011200000|2025-05-23 14:40:00|913.09|910.29|914.76|911.96|917.73|914.93|910.27|907.47|0
1748011500000|2025-05-23 14:45:00|915.18|912.38|913.89|911.09|917.73|914.93|911.41|908.61|0
1748011800000|2025-05-23 14:50:00|913.99|911.19|905.39|902.59|914.79|911.99|902.42|899.62|0
1748012100000|2025-05-23 14:55:00|905.92|903.12|904.25|901.45|909.81|907.01|902.29|899.49|0
1748012400000|2025-05-23 15:00:00|904.67|901.87|907.54|904.74|914.7|911.9|902.36|899.56|0
1748012700000|2025-05-23 15:05:00|906.9|904.1|907.34|904.54|908.52|905.72|899.93|897.13|0
1748013000000|2025-05-23 15:10:00|907.55|904.75|905.81|903.01|910.75|907.95|902.15|899.35|0
1748013300000|2025-05-23 15:15:00|905.59|902.79|908.75|905.95|913.96|911.16|899.47|896.67|0
1748013600000|2025-05-23 15:20:00|908.54|905.74|914.21|911.41|915.33|912.53|908.32|905.52|0
1748013900000|2025-05-23 15:25:00|914.42|911.62|915.07|912.27|915.9|913.1|912.01|909.21|0
1748014200000|2025-05-23 15:30:00|914.43|911.63|920.72|917.92|921.88|919.08|914.33|911.53|0
1748014500000|2025-05-23 15:35:00|920.51|917.71|918.3|915.5|924.96|922.16|915.73|912.93|0
1748014800000|2025-05-23 15:40:00|918.73|915.93|920.32|917.52|922.45|919.65|915.74|912.94|0
1748015100000|2025-05-23 15:45:00|920.53|917.73|919.28|917.28|920.96|918.47|916.25|914.25|0
1748015400000|2025-05-23 15:50:00|919.7|917.7|914.38|912.38|919.92|917.92|911.21|909.21|0
1748015700000|2025-05-23 15:55:00|914.81|912.81|911.94|909.94|915.14|913.14|910.79|908.79|0
1748016000000|2025-05-23 16:00:00|912.58|910.58|909.04|907.04|917.58|915.58|908.05|906.05|0
1748016300000|2025-05-23 16:05:00|908.19|906.19|910.75|908.75|913.37|911.37|905.94|903.94|0
1748016600000|2025-05-23 16:10:00|910.86|908.86|912.6|910.6|916.48|914.48|907.61|905.61|0
1748016900000|2025-05-23 16:15:00|912.39|910.39|911.2|909.2|914.29|912.29|910.05|908.05|0
1748017200000|2025-05-23 16:20:00|911.41|909.41|917.92|915.92|918.37|916.37|910.77|908.77|0
1748017500000|2025-05-23 16:25:00|917.71|915.71|916.36|914.36|920.34|918.34|913.6|911.6|0
1748017800000|2025-05-23 16:30:00|916.15|914.15|912.62|910.62|916.57|914.57|910.38|908.38|0
1748018100000|2025-05-23 16:35:00|912.83|910.83|919.34|917.34|922.05|920.05|912.72|910.72|0
1748018400000|2025-05-23 16:40:00|919.55|917.55|918.49|916.49|921.85|919.85|913.63|911.63|0
1748018700000|2025-05-23 16:45:00|918.38|916.38|921.74|919.74|922.22|920.22|915.64|913.64|0
1748019000000|2025-05-23 16:50:00|921.95|919.95|923.38|921.38|923.63|921.63|918.89|916.89|0
1748019300000|2025-05-23 16:55:00|923.06|921.06|918.79|916.79|927.1|925.1|917.18|915.18|0
1748019600000|2025-05-23 17:00:00|918.36|916.36|921.53|919.53|923.15|921.15|916.85|914.85|0
1748019900000|2025-05-23 17:05:00|921.75|919.75|926.16|924.16|926.33|924.33|920.64|918.64|0
1748020200000|2025-05-23 17:10:00|925.84|923.84|927.89|925.89|932.56|930.56|922.89|920.89|0
1748020500000|2025-05-23 17:15:00|927.25|925.25|933.68|931.68|935.04|933.04|925.7|923.7|0
1748020800000|2025-05-23 17:20:00|933.9|931.9|934.67|932.67|935.83|933.83|932.09|930.09|0
1748021100000|2025-05-23 17:25:00|935.53|933.53|937.05|935.05|938.31|936.31|932.29|930.29|0
1748021400000|2025-05-23 17:30:00|936.62|934.62|932.94|930.94|936.62|934.62|931.15|929.15|0
1748021700000|2025-05-23 17:35:00|932.72|930.72|932.68|930.68|935.09|933.09|929.39|927.39|0
1748022000000|2025-05-23 17:40:00|932.57|930.57|931.09|929.09|932.57|930.57|928.61|926.61|0
1748022300000|2025-05-23 17:45:00|930.67|928.67|933.76|931.76|934.5|932.5|929.54|927.54|0
1748022600000|2025-05-23 17:50:00|933.98|931.98|936.62|934.62|940.15|938.15|933.98|931.98|0
1748022900000|2025-05-23 17:55:00|935.97|933.97|935.56|933.56|938.06|936.06|931.61|929.61|0
1748023200000|2025-05-23 18:00:00|935.34|933.34|938.95|936.95|939.63|937.63|934.24|932.24|0
1748023500000|2025-05-23 18:05:00|938.73|936.73|941.01|939.01|942.81|940.81|938.46|936.46|0
1748023800000|2025-05-23 18:10:00|941.22|939.22|940.52|938.52|942.9|940.9|937.04|935.04|0
1748024100000|2025-05-23 18:15:00|940.09|938.09|931.89|929.89|943.22|941.22|931.03|929.03|0
1748024400000|2025-05-23 18:20:00|935.75|933.75|935.76|933.76|935.76|933.76|926.62|924.62|0
1748024700000|2025-05-23 18:25:00|935.34|933.34|934.87|932.87|938.74|936.74|930.09|928.09|0
1748025000000|2025-05-23 18:30:00|935.19|933.19|937.12|935.12|938.91|936.91|934.43|932.43|0
1748025300000|2025-05-23 18:35:00|937.23|935.23|936.74|934.74|942.62|940.62|936.06|934.06|0
1748025600000|2025-05-23 18:40:00|936.52|934.52|937.17|935.17|940.14|938.14|933.26|931.26|0
1748025900000|2025-05-23 18:45:00|937.27|935.27|937.42|935.42|939.99|937.99|929.15|927.15|0
1748026200000|2025-05-23 18:50:00|937.52|935.52|938.11|936.11|941.31|939.31|935.54|933.54|0
1748026500000|2025-05-23 18:55:00|937.9|935.9|935.07|933.07|939.13|937.13|933.73|931.73|0
1748026800000|2025-05-23 19:00:00|935.28|933.28|931.82|929.82|935.91|933.91|930.06|928.06|0
1748027100000|2025-05-23 19:05:00|932.49|930.49|936.54|934.54|937.88|935.88|931.02|929.02|0
1748027400000|2025-05-23 19:10:00|936.97|934.97|939.92|937.92|942.06|940.06|936.22|934.22|0
1748027700000|2025-05-23 19:15:00|939.7|937.7|933.05|931.05|939.72|937.72|930.2|928.2|0
1748028000000|2025-05-23 19:20:00|933.26|931.26|931.27|929.27|933.64|931.64|926.36|924.36|0
1748028300000|2025-05-23 19:25:00|931.49|929.49|929.24|927.24|932.37|930.37|924.35|922.35|0
1748028600000|2025-05-23 19:30:00|928.17|926.17|932.85|930.85|933.61|931.61|927.56|925.56|0
1748028900000|2025-05-23 19:35:00|933.28|931.28|936.2|934.2|936.29|934.29|930.27|928.27|0
1748029200000|2025-05-23 19:40:00|935.98|933.98|935.99|933.99|940.4|938.4|930.42|928.42|0
1748029500000|2025-05-23 19:45:00|935.77|933.77|929.47|927.47|936.39|934.39|929.19|927.19|0
1748029800000|2025-05-23 19:50:00|930.11|928.11|921.53|919.53|932.7|930.7|920|918|0
1748030100000|2025-05-23 19:55:00|920.56|918.56|922.27|920.27|928.47|926.47|918.51|916.51|0
1748030400000|2025-05-23 20:00:00|923.77|921.77|917.63|915.63|923.77|921.77|914.81|912.81|0
1748030700000|2025-05-23 20:05:00|916.99|914.99|915.85|913.85|918.34|916.34|915.26|913.26|0
1748031000000|2025-05-23 20:10:00|915.64|913.64|918.11|916.11|918.32|916.32|914.93|912.93|0
1748218500000|2025-05-26 00:15:00|963.17|961.17|965.15|963.15|965.15|963.15|963.17|961.17|0
1748218800000|2025-05-26 00:20:00|964.47|962.47|960.77|958.77|966.62|964.62|960.24|958.24|0
1748219100000|2025-05-26 00:25:00|960.99|958.99|961|959|961.39|959.39|959.12|957.12|0
1748219400000|2025-05-26 00:30:00|961.54|959.54|961.67|959.67|964.77|962.77|959.71|957.71|0
1748219700000|2025-05-26 00:35:00|961.56|959.56|962.61|960.61|965.03|963.03|959.32|957.32|0
1748220000000|2025-05-26 00:40:00|962.94|960.94|963.03|961.03|964.18|962.18|961.36|959.36|0
1748220300000|2025-05-26 00:45:00|962.93|960.93|962.3|960.3|963.6|961.6|961.61|959.61|0
1748220600000|2025-05-26 00:50:00|962.2|960.2|960.25|958.25|962.2|960.2|959.88|957.88|0
1748220900000|2025-05-26 00:55:00|960.93|958.93|961.42|959.42|963.67|961.67|959.4|957.4|0
1748221200000|2025-05-26 01:00:00|961.32|959.32|958.22|956.22|961.32|959.32|956.75|954.75|0
1748221500000|2025-05-26 01:05:00|958.12|956.12|960.13|958.13|963.55|961.55|957.57|955.57|0
1748221800000|2025-05-26 01:10:00|960.35|958.35|964.8|962.8|965.02|963.02|960.24|958.24|0
1748222100000|2025-05-26 01:15:00|964.06|962.06|960.46|958.46|964.75|962.75|960.46|958.46|0
1748222400000|2025-05-26 01:20:00|960.36|958.36|960.3|957.7|961.07|958.75|959.46|957.46|0
1748222700000|2025-05-26 01:25:00|960.2|957.6|958.68|956.08|960.41|957.81|958.35|955.75|0
1748223000000|2025-05-26 01:30:00|958.89|956.29|959.11|956.51|959.54|956.94|958.02|955.42|0
1748223300000|2025-05-26 01:35:00|958.67|956.07|963.48|961.48|965.73|963.73|958.67|956.07|0
1748223600000|2025-05-26 01:40:00|963.7|961.7|964.95|962.95|970.3|968.3|963.7|961.7|0
1748223900000|2025-05-26 01:45:00|965.05|963.05|966.71|964.71|967.78|965.78|964.75|962.75|0
1748224200000|2025-05-26 01:50:00|966.93|964.33|966.27|963.67|967.58|964.98|966.06|963.46|0
1748224500000|2025-05-26 01:55:00|965.94|963.34|967.46|964.86|968.01|965.41|965.84|963.24|0
1748224800000|2025-05-26 02:00:00|968.01|965.41|968.33|965.73|968.33|965.73|966.27|963.67|0
1748225100000|2025-05-26 02:05:00|968.23|965.63|968.01|965.41|968.33|965.73|966.7|964.1|0
1748225400000|2025-05-26 02:10:00|967.89|965.29|967.46|964.86|968.22|965.62|966.92|964.32|0
1748225700000|2025-05-26 02:15:00|967.35|964.75|969.52|966.92|969.52|966.92|966.05|963.45|0
1748226000000|2025-05-26 02:20:00|969.74|967.14|970.83|968.23|971.58|968.98|968|965.4|0
1748226300000|2025-05-26 02:25:00|970.61|968.01|970.17|967.57|972.35|969.75|970.17|967.57|0
1748226600000|2025-05-26 02:30:00|970.06|967.46|967.34|964.74|970.82|968.22|967.13|964.53|0
1748226900000|2025-05-26 02:35:00|967.66|965.06|966.58|963.98|967.66|965.06|966.36|963.76|0
1748227200000|2025-05-26 02:40:00|965.92|963.32|965.82|963.22|966.57|963.97|965.27|962.67|0
1748227500000|2025-05-26 02:45:00|965.7|963.1|964.73|962.13|966.03|963.43|964.73|962.13|0
1748227800000|2025-05-26 02:50:00|965.16|962.56|965.26|962.66|965.81|963.21|964.94|962.34|0
1748228100000|2025-05-26 02:55:00|965.16|962.56|964.94|962.34|965.38|962.78|964.72|962.12|0
1748228400000|2025-05-26 03:00:00|965.05|962.45|966.13|963.53|966.56|963.96|964.83|962.23|0
1748228700000|2025-05-26 03:05:00|966.03|963.43|967.76|965.16|967.87|965.27|966.03|963.43|0
1748229000000|2025-05-26 03:10:00|967.98|965.38|969.28|966.68|969.5|966.9|967.54|964.94|0
1748229300000|2025-05-26 03:15:00|969.39|966.79|970.04|967.44|970.15|967.55|969.06|966.46|0
1748229600000|2025-05-26 03:20:00|970.15|967.55|969.5|966.9|970.15|967.55|969.28|966.68|0
1748229900000|2025-05-26 03:25:00|969.28|966.68|969.93|967.33|970.58|967.98|969.28|966.68|0
1748230200000|2025-05-26 03:30:00|969.71|967.11|970.14|967.54|970.8|968.2|969.06|966.46|0
1748230500000|2025-05-26 03:35:00|970.25|967.65|970.58|967.98|970.58|967.98|968.62|966.02|0
1748230800000|2025-05-26 03:40:00|970.36|967.76|971.88|969.28|971.98|969.38|970.03|967.43|0
1748231100000|2025-05-26 03:45:00|971.66|969.06|970.46|967.86|972.1|969.5|970.02|967.42|0
1748231400000|2025-05-26 03:50:00|970.57|967.97|970.57|967.97|970.79|968.19|970.02|967.42|0
1748231700000|2025-05-26 03:55:00|970.46|967.86|969.99|967.99|970.57|968.27|969.39|967.39|0
1748232000000|2025-05-26 04:00:00|969.77|967.77|969.65|967.65|969.99|967.99|969.5|967.5|0
1748232300000|2025-05-26 04:05:00|969.43|967.43|969.38|967.38|969.65|967.65|968.99|966.99|0
1748232600000|2025-05-26 04:10:00|969.17|967.17|968.9|966.9|969.23|967.23|968.51|966.51|0
1748232900000|2025-05-26 04:15:00|969.01|967.01|968.96|966.96|969.22|967.22|967.97|965.97|0
1748233200000|2025-05-26 04:20:00|969.17|967.17|968.51|966.51|969.77|967.77|968.13|966.13|0
1748233500000|2025-05-26 04:25:00|968.4|966.4|968.51|966.51|968.62|966.62|968.29|966.29|0
1748233800000|2025-05-26 04:30:00|968.62|966.62|970.28|968.28|970.28|968.28|968.08|966.08|0
1748234100000|2025-05-26 04:35:00|970.1|968.1|969.54|967.54|971.29|969.29|969.54|967.54|0
1748234400000|2025-05-26 04:40:00|969.76|967.76|970.86|968.86|973.9|971.9|969.54|967.54|0
1748234700000|2025-05-26 04:45:00|970.75|968.75|972.3|970.3|974.43|972.43|970.2|968.2|0
1748235000000|2025-05-26 04:50:00|972.52|970.52|972.4|970.4|972.84|970.84|971.87|969.87|0
1748235300000|2025-05-26 04:55:00|972.29|970.29|974.37|972.37|974.37|972.37|970.92|968.92|0
1748235600000|2025-05-26 05:00:00|974.15|972.15|971.18|969.18|974.15|972.15|970.35|968.35|0
1748235900000|2025-05-26 05:05:00|971.29|969.29|969.61|967.61|971.29|969.29|969.15|967.15|0
1748236200000|2025-05-26 05:10:00|969.83|967.83|969.65|967.65|970.3|968.3|968.96|966.96|0
1748236500000|2025-05-26 05:15:00|969.87|967.87|970.57|968.57|971.21|969.21|969.65|967.65|0
1748236800000|2025-05-26 05:20:00|970.46|968.46|969.64|967.64|973.12|971.12|968.83|966.83|0
1748237100000|2025-05-26 05:25:00|969.32|967.32|969.18|967.18|969.97|967.97|967.55|965.55|0
1748237400000|2025-05-26 05:30:00|969.29|967.29|969.02|967.02|969.55|967.55|967.88|965.88|0
1748237700000|2025-05-26 05:35:00|968.8|966.8|968.68|966.68|969.57|967.57|968.46|966.46|0
1748238000000|2025-05-26 05:40:00|968.9|966.9|970.75|968.75|971.19|969.19|968.9|966.9|0
1748238300000|2025-05-26 05:45:00|970.64|968.64|970.32|968.32|971.43|969.43|969.45|967.45|0
1748238600000|2025-05-26 05:50:00|970.43|968.43|968.62|966.62|970.84|968.84|968.4|966.4|0
1748238900000|2025-05-26 05:55:00|968.51|966.51|966.55|964.55|969.42|967.42|966.5|964.5|0
1748239200000|2025-05-26 06:00:00|966.65|964.65|970.14|968.14|972.54|970.54|963.54|961.54|0
1748239500000|2025-05-26 06:05:00|969.93|967.93|971.6|969.6|974.99|972.99|969.49|967.49|0
1748239800000|2025-05-26 06:10:00|971.49|969.49|969.29|967.29|972.7|970.7|966.75|964.75|0
1748240100000|2025-05-26 06:15:00|969.07|967.07|970.63|968.63|971.63|969.63|968.33|966.33|0
1748240400000|2025-05-26 06:20:00|970.41|968.41|972.19|970.19|972.92|970.92|970.08|968.08|0
1748240700000|2025-05-26 06:25:00|972.08|970.08|978.14|976.14|978.58|976.58|971.08|969.08|0
1748241000000|2025-05-26 06:30:00|977.82|975.82|975.31|973.31|977.92|975.92|973.67|971.67|0
1748241300000|2025-05-26 06:35:00|975.42|973.42|976.55|974.55|977.32|975.32|974.73|972.73|0
1748241600000|2025-05-26 06:40:00|976.77|974.77|973.4|971.4|978.82|976.82|971.12|969.12|0
1748241900000|2025-05-26 06:45:00|973.51|971.51|975.7|973.7|977.46|975.46|971.88|969.88|0
1748242200000|2025-05-26 06:50:00|975.6|973.6|974.76|972.76|977.15|975.15|974.28|972.28|0
1748242500000|2025-05-26 06:55:00|974.86|972.86|975.99|973.99|977.57|975.57|974.44|972.44|0
1748242800000|2025-05-26 07:00:00|975.77|973.77|976.4|974.4|977.31|975.31|973.87|971.87|0
1748243100000|2025-05-26 07:05:00|976.3|974.3|976.36|974.36|979.46|977.46|974.87|972.87|0
1748243400000|2025-05-26 07:10:00|976.8|974.8|973.76|971.76|976.8|974.8|973.32|971.32|0
1748243700000|2025-05-26 07:15:00|973.98|971.98|977.16|975.16|978.14|976.14|972.17|970.17|0
1748244000000|2025-05-26 07:20:00|977.38|975.38|979.21|977.21|980.64|978.64|976.6|974.6|0
1748244300000|2025-05-26 07:25:00|979.28|977.28|976.29|974.29|979.28|977.28|975.55|973.55|0
1748244600000|2025-05-26 07:30:00|976.18|974.18|977.54|975.54|978.29|976.29|975.45|973.45|0
1748244900000|2025-05-26 07:35:00|977.76|975.76|979.77|977.77|979.88|977.88|976.99|974.99|0
1748245200000|2025-05-26 07:40:00|979.99|977.99|977.99|975.99|980.32|978.32|976.76|974.76|0
1748245500000|2025-05-26 07:45:00|977.8|975.8|978.23|976.23|981.84|979.84|977.06|975.06|0
1748245800000|2025-05-26 07:50:00|978.12|976.12|977.64|975.64|979.2|977.2|977.43|975.43|0
1748246100000|2025-05-26 07:55:00|977.75|975.75|981.21|979.21|984.2|982.2|976.88|974.88|0
1748246400000|2025-05-26 08:00:00|980.99|978.99|983.92|981.92|985.95|983.95|980.99|978.99|0
1748246700000|2025-05-26 08:05:00|983.7|981.7|983.25|980.65|983.81|981.81|981.7|979.7|0
1748247000000|2025-05-26 08:10:00|983.36|980.76|982.62|980.62|983.36|980.76|982.37|979.77|0
1748247300000|2025-05-26 08:15:00|982.29|980.29|982.15|980.15|984.18|982.18|981.27|979.27|0
1748247600000|2025-05-26 08:20:00|982.35|980.35|981.22|979.22|982.47|980.47|980.97|978.97|0
1748247900000|2025-05-26 08:25:00|981.1|979.1|980.69|978.69|981.22|979.22|978.79|976.79|0
1748248200000|2025-05-26 08:30:00|981.13|979.13|980.43|978.43|984.11|982.11|979.75|977.75|0
1748248500000|2025-05-26 08:35:00|980.65|978.65|981.71|979.71|982.37|980.37|979.56|977.56|0
1748248800000|2025-05-26 08:40:00|981.61|979.61|979.51|977.51|981.61|979.61|979.23|977.23|0
1748249100000|2025-05-26 08:45:00|979.61|977.61|979.08|977.08|980.39|978.39|979.08|977.08|0
1748249400000|2025-05-26 08:50:00|978.64|976.64|975.11|973.11|979.61|977.61|973.89|971.89|0
1748249700000|2025-05-26 08:55:00|974.6|972.6|974.98|972.98|975.25|973.25|973.79|971.79|0
1748250000000|2025-05-26 09:00:00|975.2|973.2|974.75|972.75|976.07|974.07|974.51|972.51|0
1748250300000|2025-05-26 09:05:00|974.31|972.31|977.53|975.53|979.92|977.92|974.09|972.09|0
1748250600000|2025-05-26 09:10:00|977.65|975.65|977.18|975.18|979|977|976.72|974.72|0
1748250900000|2025-05-26 09:15:00|977.07|975.07|975.67|973.67|977.62|975.62|974.95|972.95|0
1748251200000|2025-05-26 09:20:00|975.57|973.57|977.47|975.47|978.35|976.35|975.28|973.28|0
1748251500000|2025-05-26 09:25:00|977.25|975.25|975.85|973.85|977.47|975.47|975.84|973.84|0
1748251800000|2025-05-26 09:30:00|976.18|974.18|975.81|973.81|976.47|974.47|975.33|973.33|0
1748252100000|2025-05-26 09:35:00|975.92|973.92|974.92|972.92|976.03|974.03|974.21|972.21|0
1748252400000|2025-05-26 09:40:00|974.81|972.81|975.61|973.61|975.68|973.68|974.48|972.48|0
1748252700000|2025-05-26 09:45:00|975.71|973.71|974.35|972.35|975.71|973.71|974.25|972.25|0
1748253000000|2025-05-26 09:50:00|974.57|972.57|975.51|973.51|976.25|974.25|974.57|972.57|0
1748253300000|2025-05-26 09:55:00|975.4|973.4|975.99|973.99|976.87|974.87|975.29|973.29|0
1748253600000|2025-05-26 10:00:00|976.21|974.21|976.36|974.36|976.48|974.48|973.98|971.98|0
1748253900000|2025-05-26 10:05:00|976.26|974.26|977.47|975.47|978.75|976.75|975.81|973.81|0
1748254200000|2025-05-26 10:10:00|977.58|975.58|977.65|975.65|978.69|976.69|977.38|975.38|0
1748254500000|2025-05-26 10:15:00|978.31|976.31|978.2|976.2|978.85|976.85|977.3|975.3|0
1748254800000|2025-05-26 10:20:00|978.08|976.08|979.13|977.13|980.08|978.08|978|976|0
1748255100000|2025-05-26 10:25:00|979.23|977.23|978.07|976.07|980.34|978.34|977.8|975.8|0
1748255400000|2025-05-26 10:30:00|977.97|975.97|978.48|976.48|979.36|977.36|977.88|975.88|0
1748255700000|2025-05-26 10:35:00|978.37|976.37|976.73|974.73|978.48|976.48|976.4|974.4|0
1748256000000|2025-05-26 10:40:00|976.83|974.83|977.61|975.61|977.76|975.76|976.66|974.66|0
1748256300000|2025-05-26 10:45:00|977.45|975.45|978.15|976.15|980.45|978.45|977.11|975.11|0
1748256600000|2025-05-26 10:50:00|978.37|976.37|977.96|975.96|978.7|976.7|977.06|975.06|0
1748256900000|2025-05-26 10:55:00|977.84|975.84|975.56|973.56|977.84|975.84|974.56|972.56|0
1748257200000|2025-05-26 11:00:00|975.34|973.34|975.05|973.05|975.98|973.98|974.95|972.95|0
1748257500000|2025-05-26 11:05:00|974.95|972.95|976.56|974.56|976.56|974.56|974.84|972.84|0
1748257800000|2025-05-26 11:10:00|976.55|974.55|978.61|976.61|978.61|976.61|975.92|973.92|0
1748258100000|2025-05-26 11:15:00|978.21|976.21|977.74|975.74|978.87|976.87|977.29|975.29|0
1748258400000|2025-05-26 11:20:00|977.53|975.53|977.97|975.97|978.19|976.19|977.31|975.31|0
1748258700000|2025-05-26 11:25:00|977.63|975.63|976.98|974.98|978.03|976.03|975.71|973.71|0
1748259000000|2025-05-26 11:30:00|976.76|974.76|977.68|975.68|978.12|976.12|975.88|973.88|0
1748259300000|2025-05-26 11:35:00|977.74|975.74|978.9|976.9|979.64|977.64|977.74|975.74|0
1748259600000|2025-05-26 11:40:00|979.01|977.01|980.46|978.46|980.68|978.68|978.74|976.74|0
1748259900000|2025-05-26 11:45:00|980.24|978.24|979.8|977.8|980.27|978.27|979.17|977.17|0
1748260200000|2025-05-26 11:50:00|979.69|977.69|978.94|976.94|980.93|978.93|978.4|976.4|0
1748260500000|2025-05-26 11:55:00|978.84|976.84|978.84|976.84|979.05|977.05|978.62|976.62|0
1748260800000|2025-05-26 12:00:00|979.06|977.06|979.2|977.2|979.42|977.42|978.87|976.87|0
1748261100000|2025-05-26 12:05:00|978.87|976.87|979.55|977.55|979.67|977.67|978.65|976.65|0
1748261400000|2025-05-26 12:10:00|979.67|977.67|978.62|976.62|979.89|977.89|978.09|976.09|0
1748261700000|2025-05-26 12:15:00|978.84|976.84|980.18|978.18|980.18|978.18|978.84|976.84|0
1748262000000|2025-05-26 12:20:00|980.4|978.4|979.76|977.76|981.52|979.52|979.01|977.01|0
1748262300000|2025-05-26 12:25:00|979.98|977.98|979.38|977.38|980.2|978.2|978.78|976.78|0
1748262600000|2025-05-26 12:30:00|979.59|977.59|980.15|978.15|980.86|978.86|979.38|977.38|0
1748262900000|2025-05-26 12:35:00|979.93|977.93|979.56|977.56|980.38|978.38|978.62|976.62|0
1748263200000|2025-05-26 12:40:00|979.34|977.34|980.13|978.13|980.27|978.27|978.68|976.68|0
1748263500000|2025-05-26 12:45:00|980.35|978.35|977.57|975.57|980.5|978.5|976.95|974.95|0
1748263800000|2025-05-26 12:50:00|977.68|975.68|977.72|975.72|978.86|976.86|977.68|975.68|0
1748264100000|2025-05-26 12:55:00|977.82|975.82|976.64|974.64|978.04|976.04|975.67|973.67|0
1748264400000|2025-05-26 13:00:00|976.85|974.85|977.31|975.31|978.45|976.45|976.64|974.64|0
1748264700000|2025-05-26 13:05:00|977.32|975.32|976.66|974.66|977.54|975.54|976.58|974.58|0
1748265000000|2025-05-26 13:10:00|977.1|975.1|979.04|977.04|979.38|977.38|976.66|974.66|0
1748265300000|2025-05-26 13:15:00|978.94|976.94|976.61|974.61|979.26|977.26|976.29|974.29|0
1748265600000|2025-05-26 13:20:00|976.39|974.39|976.46|973.86|976.68|974.68|975.18|973.18|0
1748265900000|2025-05-26 13:25:00|976.57|973.97|975.26|972.66|976.57|973.97|972.64|970.04|0
1748266200000|2025-05-26 13:30:00|974.96|972.96|981.67|979.67|982.75|980.75|974.32|972.32|0
1748266500000|2025-05-26 13:35:00|981.89|979.89|981.33|979.33|982.91|980.91|979.66|977.66|0
1748266800000|2025-05-26 13:40:00|981.44|979.44|982.19|980.19|982.2|980.2|980.05|978.05|0
1748267100000|2025-05-26 13:45:00|982.3|980.3|979.62|977.62|982.3|980.3|979.62|977.62|0
1748267400000|2025-05-26 13:50:00|979.89|977.89|977.72|975.72|982.72|980.72|977.14|975.14|0
1748267700000|2025-05-26 13:55:00|977.61|975.61|976.12|974.12|977.61|975.61|975.3|973.3|0
1748268000000|2025-05-26 14:00:00|976.24|974.24|975.02|973.02|976.67|974.67|973.85|971.85|0
1748268300000|2025-05-26 14:05:00|974.8|972.8|974.58|972.58|975.84|973.84|973.6|971.6|0
1748268600000|2025-05-26 14:10:00|974.8|972.8|974.96|972.96|975.46|973.46|973.89|971.89|0
1748268900000|2025-05-26 14:15:00|974.85|972.85|975.26|973.26|976.25|974.25|973.92|971.92|0
1748269200000|2025-05-26 14:20:00|975.15|973.15|975.15|973.15|975.76|973.76|973.13|971.13|0
1748269500000|2025-05-26 14:25:00|974.93|972.93|975.14|973.14|976.44|974.44|971.85|969.85|0
1748269800000|2025-05-26 14:30:00|975.25|973.25|972.51|970.51|975.25|973.25|971.17|969.17|0
1748270100000|2025-05-26 14:35:00|971.96|969.96|971.3|969.3|972.75|970.75|970.2|968.2|0
1748270400000|2025-05-26 14:40:00|971.51|969.51|971.64|969.64|972.49|970.49|970.28|968.28|0
1748270700000|2025-05-26 14:45:00|971.42|969.42|969.68|967.68|971.53|969.53|969.48|967.48|0
1748271000000|2025-05-26 14:50:00|969.79|967.79|970.66|968.66|970.66|968.66|968.74|966.74|0
1748271300000|2025-05-26 14:55:00|970.44|968.44|968.34|966.34|970.49|968.49|967.14|965.14|0
1748271600000|2025-05-26 15:00:00|968.78|966.78|966.21|964.21|969.32|967.32|966.11|964.11|0
1748271900000|2025-05-26 15:05:00|968.44|966.44|963.38|961.38|969.02|967.02|963.17|961.17|0
1748272200000|2025-05-26 15:10:00|963.49|961.49|968.34|966.34|968.61|966.61|963.38|961.38|0
1748272500000|2025-05-26 15:15:00|968.55|966.55|970.07|968.07|970.39|968.39|968.14|966.14|0
1748272800000|2025-05-26 15:20:00|970.18|968.18|970.4|968.4|971.25|969.25|969.92|967.92|0
1748273100000|2025-05-26 15:25:00|970.39|968.39|973.4|971.4|973.62|971.62|970.39|968.39|0
1748273400000|2025-05-26 15:30:00|973.62|971.62|975.36|973.36|975.58|973.58|973.4|971.4|0
1748273700000|2025-05-26 15:35:00|975.58|973.58|975.8|973.8|976.78|974.78|975.03|973.03|0
1748274000000|2025-05-26 15:40:00|975.58|973.58|976.23|974.23|977.11|975.11|975.36|973.36|0
1748274300000|2025-05-26 15:45:00|976.34|974.34|976.89|974.89|977.11|975.11|976.23|974.23|0
1748274600000|2025-05-26 15:50:00|977.11|975.11|977.76|975.76|978.2|976.2|976.89|974.89|0
1748274900000|2025-05-26 15:55:00|977.87|975.87|978.42|976.42|978.96|976.96|977.76|975.76|0
1748275200000|2025-05-26 16:00:00|978.52|976.52|978.96|976.96|979.29|977.29|977.98|975.98|0
1748275500000|2025-05-26 16:05:00|978.85|976.85|979.07|977.07|979.07|977.07|978.41|976.41|0
1748275800000|2025-05-26 16:10:00|979.17|977.17|979.28|977.28|980.16|978.16|978.85|976.85|0
1748276100000|2025-05-26 16:15:00|979.39|977.39|978.63|976.63|979.61|977.61|978.19|976.19|0
1748276400000|2025-05-26 16:20:00|978.41|976.41|976.87|974.87|978.84|976.84|976.87|974.87|0
1748276700000|2025-05-26 16:25:00|977.09|975.09|976.65|974.65|977.2|975.2|976.22|974.22|0
1748277000000|2025-05-26 16:30:00|976.87|974.87|975.99|973.99|976.87|974.87|975.78|973.78|0
1748277300000|2025-05-26 16:35:00|976.1|974.1|977.52|975.52|977.63|975.63|976.1|974.1|0
1748277600000|2025-05-26 16:40:00|977.41|975.41|977.74|975.74|977.74|975.74|976.87|974.87|0
1748277900000|2025-05-26 16:45:00|977.85|975.85|978.18|976.18|979.6|977.6|977.52|975.52|0
1748278200000|2025-05-26 16:50:00|978.06|976.06|978.39|976.39|978.83|976.83|977.96|975.96|0
1748278500000|2025-05-26 16:55:00|978.61|976.61|982|980|982.44|980.44|978.5|976.5|0
1748278800000|2025-05-26 17:00:00|982.02|980.02|982|980|982.43|980.43|981.54|979.54|0
1748279100000|2025-05-26 17:05:00|981.56|979.56|981.56|979.56|981.58|979.58|981.54|979.54|0
1748279400000|2025-05-26 17:10:00|981.55|979.55|981.55|979.55|982.42|980.42|981.55|979.55|0
1748279700000|2025-05-26 17:15:00|981.57|979.57|981.57|979.57|981.57|979.57|981.57|979.57|0
1748280000000|2025-05-26 17:20:00|980.7|978.7|981.99|979.99|981.99|979.99|980.7|978.7|0
1748280300000|2025-05-26 17:25:00|981.55|979.55|982.41|980.41|982.85|980.85|981.55|979.55|0
1748281200000|2025-05-26 17:40:00|981.54|979.54|983.28|981.28|983.28|981.28|981.54|979.54|0
1748281500000|2025-05-26 17:45:00|983.27|981.27|982.41|980.41|983.27|981.27|982.41|980.41|0
1748281800000|2025-05-26 17:50:00|982.4|980.4|982.4|980.4|982.4|980.4|982.4|980.4|0
1748282100000|2025-05-26 17:55:00|982.84|980.84|982.4|980.4|982.84|980.84|982.4|980.4|0
1748282400000|2025-05-26 18:00:00|981.53|979.53|981.09|979.09|981.53|979.53|981.09|979.09|0
1748282700000|2025-05-26 18:05:00|981.53|979.53|981.53|979.53|981.53|979.53|981.53|979.53|0
1748283000000|2025-05-26 18:10:00|981.09|979.09|981.97|979.97|981.97|979.97|981.09|979.09|0
1748283300000|2025-05-26 18:15:00|981.53|979.53|981.53|979.53|981.53|979.53|981.53|979.53|0
1748283600000|2025-05-26 18:20:00|981.52|979.52|981.52|979.52|981.52|979.52|981.52|979.52|0
1748283900000|2025-05-26 18:25:00|981.96|979.96|981.52|979.52|981.96|979.96|981.52|979.52|0
1748285100000|2025-05-26 18:45:00|981.51|979.51|981.51|979.51|981.51|979.51|981.51|979.51|0
1748286000000|2025-05-26 19:00:00|982.38|980.38|982.38|980.38|982.38|980.38|982.38|980.38|0
1748286300000|2025-05-26 19:05:00|982.37|980.37|982.37|980.37|982.37|980.37|982.37|980.37|0
1748286600000|2025-05-26 19:10:00|982.81|980.81|982.81|980.81|982.81|980.81|982.37|980.37|0
1748286900000|2025-05-26 19:15:00|982.37|980.37|982.81|980.81|983.24|981.24|982.37|980.37|0
1748287200000|2025-05-26 19:20:00|982.37|980.37|981.94|979.94|982.81|980.81|981.94|979.94|0
1748287500000|2025-05-26 19:25:00|981.5|979.5|981.94|979.94|981.94|979.94|981.5|979.5|0
1748287800000|2025-05-26 19:30:00|981.5|979.5|981.93|979.93|982.36|980.36|981.5|979.5|0
1748288100000|2025-05-26 19:35:00|982.36|980.36|981.49|979.49|982.36|980.36|981.49|979.49|0
1748288400000|2025-05-26 19:40:00|981.93|979.93|981.93|979.93|982.36|980.36|981.93|979.93|0
1748288700000|2025-05-26 19:45:00|981.49|979.49|981.49|979.49|981.49|979.49|981.49|979.49|0
1748289000000|2025-05-26 19:50:00|980.62|978.62|982.35|980.35|982.35|980.35|980.62|978.62|0
1748289300000|2025-05-26 19:55:00|981.92|979.92|982.79|980.79|983.22|981.22|981.49|979.49|0
1748290200000|2025-05-26 20:10:00|982.78|980.78|982.78|980.78|982.78|980.78|982.78|980.78|0
1748291700000|2025-05-26 20:35:00|982.77|980.77|982.77|980.77|982.77|980.77|982.77|980.77|0
1748292900000|2025-05-26 20:55:00|983.07|980.47|983.07|980.47|983.07|980.47|983.07|980.47|0
1748293200000|2025-05-26 21:00:00|982.85|980.25|982.84|980.24|982.85|980.25|982.84|980.24|0
1748293800000|2025-05-26 21:10:00|983.06|980.46|983.06|980.46|983.06|980.46|983.06|980.46|0
1748294400000|2025-05-26 21:20:00|983.05|980.45|983.05|980.45|983.05|980.45|983.05|980.45|0
1748295900000|2025-05-26 21:45:00|983.04|980.44|983.04|980.44|983.04|980.44|983.04|980.44|0
1748296500000|2025-05-26 21:55:00|979.54|976.94|981.07|978.47|981.07|978.47|979.54|976.94|0
1748296800000|2025-05-26 22:00:00|980.86|978.26|977.14|974.54|980.86|978.26|974.84|972.24|0
1748297100000|2025-05-26 22:05:00|977.25|974.65|977.25|974.65|977.68|975.08|975.94|973.34|0
1748297400000|2025-05-26 22:10:00|977.13|974.53|978.12|975.52|980.53|977.93|975.6|973|0
1748297700000|2025-05-26 22:15:00|978.22|975.62|977.9|975.3|980.09|977.49|977.68|975.08|0
1748298000000|2025-05-26 22:20:00|977.68|975.08|976.15|973.55|977.68|975.08|975.71|973.11|0
1748298300000|2025-05-26 22:25:00|976.25|973.65|975.71|973.11|977.02|974.42|975.71|973.11|0
1748298600000|2025-05-26 22:30:00|975.49|972.89|972.21|969.61|975.49|972.89|971.12|968.52|0
1748298900000|2025-05-26 22:35:00|971.99|969.39|971.22|968.62|972.09|969.49|970.68|968.08|0
1748299200000|2025-05-26 22:40:00|971.33|968.73|971.77|969.17|972.09|969.49|970.89|968.29|0
1748299500000|2025-05-26 22:45:00|972.42|969.82|971.98|969.38|973.3|970.7|970.78|968.18|0
1748299800000|2025-05-26 22:50:00|971.76|969.16|971.76|969.16|972.2|969.6|970.89|968.29|0
1748300100000|2025-05-26 22:55:00|971.54|968.94|971.1|968.5|972.3|969.7|970.23|967.63|0
1748300400000|2025-05-26 23:00:00|971.32|968.72|970.88|968.28|972.96|970.36|970.01|967.41|0
1748300700000|2025-05-26 23:05:00|970.67|968.07|970.66|968.06|971.1|968.5|970.01|967.41|0
1748301000000|2025-05-26 23:10:00|970.77|968.17|971.54|968.94|972.41|969.81|969.79|967.19|0
1748301300000|2025-05-26 23:15:00|971.64|969.04|971.53|968.93|972.85|970.25|971.2|968.6|0
1748301600000|2025-05-26 23:20:00|971.42|968.82|970.44|967.84|971.42|968.82|970|967.4|0
1748301900000|2025-05-26 23:25:00|970.33|967.73|970.98|968.38|971.31|968.71|969.35|966.75|0
1748302200000|2025-05-26 23:30:00|971.09|968.49|971.31|968.71|971.85|969.25|969.56|966.96|0
1748302500000|2025-05-26 23:35:00|971.09|968.49|969.78|967.18|971.96|969.36|969.78|967.18|0
1748302800000|2025-05-26 23:40:00|969.56|966.96|969.56|966.96|970.21|967.61|969.34|966.74|0
1748303100000|2025-05-26 23:45:00|969.66|967.06|969.77|967.17|969.99|967.39|969.34|966.74|0
1748303400000|2025-05-26 23:50:00|969.55|966.95|970.64|968.04|970.86|968.26|968.24|965.64|0
1748303700000|2025-05-26 23:55:00|970.86|968.26|971.3|968.7|971.3|968.7|970.42|967.82|0
1748304000000|2025-05-27 00:00:00|971.18|968.58|969.98|967.38|971.95|969.35|969.77|967.17|0
1748304300000|2025-05-27 00:05:00|970.09|967.49|969.76|967.16|971.08|968.48|968.89|966.29|0
1748304600000|2025-05-27 00:10:00|969.98|967.38|970.2|967.6|970.64|968.04|968.89|966.29|0
1748304900000|2025-05-27 00:15:00|969.98|967.38|973.5|971.5|973.5|971.5|968.22|966.22|0
1748305200000|2025-05-27 00:20:00|973.29|971.29|969.67|967.67|973.9|971.9|968.47|966.47|0
1748305500000|2025-05-27 00:25:00|969.64|967.64|969.27|967.27|970.3|968.3|968.93|966.93|0
1748305800000|2025-05-27 00:30:00|969.45|967.45|968.94|966.94|969.97|967.97|968.94|966.94|0
1748306100000|2025-05-27 00:35:00|968.84|966.84|971.39|969.39|972.24|970.24|968.62|966.62|0
1748306400000|2025-05-27 00:40:00|971.74|969.74|971.06|969.06|971.9|969.9|970.52|968.52|0
1748306700000|2025-05-27 00:45:00|971.28|969.28|973.83|971.83|973.94|971.94|970.93|968.93|0
1748307000000|2025-05-27 00:50:00|973.96|971.96|976.71|974.71|976.71|974.71|973.69|971.69|0
1748307300000|2025-05-27 00:55:00|976.49|974.49|975.83|973.83|976.49|974.49|975.09|973.09|0
1748307600000|2025-05-27 01:00:00|975.73|973.73|970.79|968.79|975.83|973.83|970.41|968.41|0
1748307900000|2025-05-27 01:05:00|971.01|969.01|970.18|968.18|971.68|969.68|969.06|967.06|0
1748308200000|2025-05-27 01:10:00|968.85|966.85|968.28|966.28|970.18|968.18|967.3|965.3|0
1748308500000|2025-05-27 01:15:00|965.41|963.41|967.34|965.34|968.6|966.6|964.98|962.98|0
1748308800000|2025-05-27 01:20:00|966.9|964.9|968.33|966.33|968.33|966.33|966.9|964.9|0
1748309100000|2025-05-27 01:25:00|968.21|966.21|968.47|966.47|968.71|966.71|967.24|965.24|0
1748309400000|2025-05-27 01:30:00|968.63|966.63|968.06|966.06|969.23|967.23|967.64|965.64|0
1748309700000|2025-05-27 01:35:00|967.84|965.84|966.66|964.66|967.85|965.85|965.03|963.03|0
1748310000000|2025-05-27 01:40:00|966.55|964.55|967.1|965.1|967.53|965.53|966.39|964.39|0
1748310300000|2025-05-27 01:45:00|967.12|965.12|965.99|963.99|967.12|965.12|965.15|963.15|0
1748310600000|2025-05-27 01:50:00|966.2|964.2|966.24|964.24|966.39|964.39|965.34|963.34|0
1748310900000|2025-05-27 01:55:00|966.14|964.14|965.74|963.74|966.33|964.33|962.02|960.02|0
1748311200000|2025-05-27 02:00:00|965.52|963.52|964.97|962.97|965.64|963.64|963.92|961.92|0
1748311500000|2025-05-27 02:05:00|964.75|962.75|964.7|962.7|965.33|963.33|963.99|961.99|0
1748311800000|2025-05-27 02:10:00|964.8|962.8|964.22|962.22|965.17|963.17|964.01|962.01|0
1748312100000|2025-05-27 02:15:00|964.33|962.33|964.42|962.42|965.49|963.49|963.52|961.52|0
1748312400000|2025-05-27 02:20:00|964.53|962.53|964.68|962.68|965.57|963.57|963.84|961.84|0
1748312700000|2025-05-27 02:25:00|964.46|962.46|965.19|963.19|965.19|963.19|964.32|962.32|0
1748313000000|2025-05-27 02:30:00|965.3|963.3|965.52|963.52|966.51|964.51|964.49|962.49|0
1748313300000|2025-05-27 02:35:00|964.77|962.77|965.12|963.12|965.76|963.76|964.51|962.51|0
1748313600000|2025-05-27 02:40:00|964.99|962.99|965.08|963.08|965.72|963.72|964.61|962.61|0
1748313900000|2025-05-27 02:45:00|965.19|963.19|965.06|963.06|965.52|963.52|964.62|962.62|0
1748314200000|2025-05-27 02:50:00|965.16|963.16|965.69|963.69|966.18|964.18|964.69|962.69|0
1748314500000|2025-05-27 02:55:00|965.48|963.48|966.19|964.19|966.85|964.85|965.37|963.37|0
1748314800000|2025-05-27 03:00:00|966.35|964.35|966.86|964.86|967.43|965.43|965.99|963.99|0
1748315100000|2025-05-27 03:05:00|966.64|964.64|966.4|964.4|967.15|965.15|966.4|964.4|0
1748315400000|2025-05-27 03:10:00|966.18|964.18|966.23|964.23|967.06|965.06|965.91|963.91|0
1748315700000|2025-05-27 03:15:00|966.01|964.01|966.4|964.4|966.71|964.71|965.76|963.76|0
1748316000000|2025-05-27 03:20:00|966.32|964.32|965.6|963.6|967.17|965.17|962.28|960.28|0
1748316300000|2025-05-27 03:25:00|965.38|963.38|965.34|963.34|966.12|964.12|964.99|962.99|0
1748316600000|2025-05-27 03:30:00|964.9|962.9|965.48|963.48|965.83|963.83|964.68|962.68|0
1748316900000|2025-05-27 03:35:00|965.37|963.37|965.42|963.42|965.98|963.98|965.22|963.22|0
1748317200000|2025-05-27 03:40:00|965.4|963.4|964.71|962.71|965.77|963.77|963.59|961.59|0
1748317500000|2025-05-27 03:45:00|964.49|962.49|961.77|959.77|964.94|962.94|960.26|958.26|0
1748317800000|2025-05-27 03:50:00|961.33|959.33|962.57|960.57|964.85|962.85|961.22|959.22|0
1748318100000|2025-05-27 03:55:00|962.56|960.56|962.45|960.45|962.73|960.73|961.5|959.5|0
1748318400000|2025-05-27 04:00:00|962.56|960.56|962|960|962.74|960.74|961.32|959.32|0
1748318700000|2025-05-27 04:05:00|962.46|960.46|964.68|962.68|967.53|965.53|962.24|960.24|0
1748319000000|2025-05-27 04:10:00|964.56|962.56|964.24|962.24|964.98|962.98|963.62|961.62|0
1748319300000|2025-05-27 04:15:00|964.03|962.03|968.03|966.03|968.03|966.03|963.76|961.76|0
1748319600000|2025-05-27 04:20:00|967.91|965.91|964.89|962.89|968.03|966.03|961.31|959.31|0
1748319900000|2025-05-27 04:25:00|965.11|963.11|965.42|963.42|965.92|963.92|961.72|959.72|0
1748320200000|2025-05-27 04:30:00|965.67|963.67|965.84|963.84|966.1|964.1|964.67|962.67|0
1748320500000|2025-05-27 04:35:00|965.62|963.62|965.43|963.43|965.62|963.62|964.5|962.5|0
1748320800000|2025-05-27 04:40:00|965.27|963.27|965.34|963.34|965.49|963.49|964.79|962.79|0
1748321100000|2025-05-27 04:45:00|965.23|963.23|965.04|963.04|965.47|963.47|964.62|962.62|0
1748321400000|2025-05-27 04:50:00|964.93|962.93|964.94|962.94|965.19|963.19|964.68|962.68|0
1748321700000|2025-05-27 04:55:00|965.03|963.03|965.1|963.1|965.25|963.25|964.8|962.8|0
1748322000000|2025-05-27 05:00:00|964.88|962.88|964.46|962.46|965.58|963.58|961.42|959.42|0
1748322300000|2025-05-27 05:05:00|964.28|962.28|960.57|958.57|965.07|963.07|960.46|958.46|0
1748322600000|2025-05-27 05:10:00|960.68|958.68|964.75|962.75|964.97|962.97|960.68|958.68|0
1748322900000|2025-05-27 05:15:00|964.52|962.52|964.66|962.66|965.3|963.3|964.05|962.05|0
1748323200000|2025-05-27 05:20:00|964.77|962.77|966.56|964.56|966.62|964.62|962.77|960.77|0
1748323500000|2025-05-27 05:25:00|966.41|964.41|968.4|966.4|968.54|966.54|965.89|963.89|0
1748323800000|2025-05-27 05:30:00|968.29|966.29|968.08|966.08|968.83|966.83|967.53|965.53|0
1748324100000|2025-05-27 05:35:00|967.96|965.96|969.91|967.91|970.3|968.3|967.83|965.83|0
1748324400000|2025-05-27 05:40:00|969.8|967.8|971.05|969.05|971.65|969.65|969.7|967.7|0
1748324700000|2025-05-27 05:45:00|970.83|968.83|970.84|968.84|971.73|969.73|970.4|968.4|0
1748325000000|2025-05-27 05:50:00|970.97|968.97|971.1|969.1|971.35|969.35|970.07|968.07|0
1748325300000|2025-05-27 05:55:00|971.03|969.03|970.91|968.91|972.33|970.33|970.54|968.54|0
1748325600000|2025-05-27 06:00:00|971.02|969.02|972.05|970.05|972.29|970.29|969.56|967.56|0
1748325900000|2025-05-27 06:05:00|971.83|969.83|971.89|969.89|972.53|970.53|968|966|0
1748326200000|2025-05-27 06:10:00|971.68|969.68|972.97|970.97|973.63|971.63|970.02|968.02|0
1748326500000|2025-05-27 06:15:00|973.18|971.18|973.75|971.75|973.91|971.91|972.53|970.53|0
1748326800000|2025-05-27 06:20:00|973.55|971.55|974.93|972.93|975.08|973.08|973.33|971.33|0
1748327100000|2025-05-27 06:25:00|974.64|972.64|974.44|972.44|974.88|972.88|973.85|971.85|0
1748327400000|2025-05-27 06:30:00|974.66|972.66|974.73|972.73|974.83|972.83|973.58|971.58|0
1748327700000|2025-05-27 06:35:00|974.76|972.76|977.1|975.1|977.86|975.86|974.61|972.61|0
1748328000000|2025-05-27 06:40:00|977.21|975.21|977.24|975.24|977.5|975.5|974.39|972.39|0
1748328300000|2025-05-27 06:45:00|977.21|975.21|977.47|975.47|978.22|976.22|977.19|975.19|0
1748328600000|2025-05-27 06:50:00|977.69|975.69|977.57|975.57|978.27|976.27|976.96|974.96|0
1748328900000|2025-05-27 06:55:00|977.58|975.58|977.07|975.07|978.07|976.07|976.64|974.64|0
1748329200000|2025-05-27 07:00:00|977.29|975.29|976.64|974.64|977.85|975.85|975.42|973.42|0
1748329500000|2025-05-27 07:05:00|976.53|974.53|979.52|977.52|980.95|978.95|976.42|974.42|0
1748329800000|2025-05-27 07:10:00|979.63|977.63|980.07|978.07|980.79|978.79|977.49|975.49|0
1748330100000|2025-05-27 07:15:00|980.18|978.18|980.48|978.48|981.58|979.58|978.87|976.87|0
1748330400000|2025-05-27 07:20:00|980.58|978.58|984.88|982.88|985.09|983.09|980.08|978.08|0
1748330700000|2025-05-27 07:25:00|985.1|983.1|984.59|982.59|986.49|984.49|983.14|981.14|0
1748331000000|2025-05-27 07:30:00|984.48|982.48|989.82|987.82|990.49|988.49|983.65|981.65|0
1748331300000|2025-05-27 07:35:00|989.6|987.6|991.79|989.79|992.57|990.57|989.33|987.33|0
1748331600000|2025-05-27 07:40:00|991.9|989.9|991.87|989.87|994.05|992.05|991.03|989.03|0
1748331900000|2025-05-27 07:45:00|991.76|989.76|999.05|997.05|999.49|997.49|991.07|989.07|0
1748332200000|2025-05-27 07:50:00|998.83|996.83|998.66|996.66|1001.85|999.85|998.44|996.44|0
1748332500000|2025-05-27 07:55:00|998.77|996.77|995.96|993.96|998.88|996.88|993.79|991.79|0
1748332800000|2025-05-27 08:00:00|996.4|994.4|994.14|992.14|996.96|994.96|992.98|990.98|0
1748333100000|2025-05-27 08:05:00|994.26|992.26|994.74|992.74|995.69|993.69|993.43|991.43|0
1748333400000|2025-05-27 08:10:00|994.64|992.64|997.28|995.28|998.42|996.42|994.64|992.64|0
1748333700000|2025-05-27 08:15:00|997.17|995.17|996.36|994.36|997.95|995.95|995.86|993.86|0
1748334000000|2025-05-27 08:20:00|995.81|993.81|995.36|993.36|996.19|994.19|994.01|992.01|0
1748334300000|2025-05-27 08:25:00|995.58|993.58|994.8|992.8|996.01|994.01|993.75|991.75|0
1748334600000|2025-05-27 08:30:00|994.69|992.69|993.39|991.39|995.42|993.42|993.07|991.07|0
1748334900000|2025-05-27 08:35:00|993.71|991.71|992.95|990.95|993.82|991.82|991.69|989.69|0
1748335200000|2025-05-27 08:40:00|992.73|990.73|994.25|992.25|994.52|992.52|992.51|990.51|0
1748335500000|2025-05-27 08:45:00|994.44|992.44|992.12|990.12|995.22|993.22|990.98|988.98|0
1748335800000|2025-05-27 08:50:00|990.98|988.98|990.47|988.47|991.54|989.54|989.68|987.68|0
1748336100000|2025-05-27 08:55:00|990.38|988.38|991.94|989.94|992.37|990.37|989.92|987.92|0
1748336400000|2025-05-27 09:00:00|992.04|990.04|995.48|993.48|995.49|993.49|990.99|988.99|0
1748336700000|2025-05-27 09:05:00|995.37|993.37|996.46|994.46|996.86|994.86|994.91|992.91|0
1748337000000|2025-05-27 09:10:00|996.24|994.24|999.67|997.67|1000.32|998.32|995.91|993.91|0
1748337300000|2025-05-27 09:15:00|999.23|997.23|996.38|994.38|999.42|997.42|996.38|994.38|0
1748337600000|2025-05-27 09:20:00|996.16|994.16|995.62|993.62|996.87|994.87|995.29|993.29|0
1748337900000|2025-05-27 09:25:00|995.4|993.4|992.14|990.14|995.92|993.92|991.48|989.48|0
1748338200000|2025-05-27 09:30:00|992.36|990.36|995.8|993.8|996.33|994.33|991.03|989.03|0
1748338500000|2025-05-27 09:35:00|992.59|990.59|997.8|995.8|998.02|996.02|992.59|990.59|0
1748338800000|2025-05-27 09:40:00|997.58|995.58|996.97|994.97|998.6|996.6|994.84|992.84|0
1748339100000|2025-05-27 09:45:00|997.19|995.19|997.24|995.24|998.01|996.01|995.89|993.89|0
1748339400000|2025-05-27 09:50:00|997.13|995.13|997.05|995.05|998.13|996.13|994.61|992.61|0
1748339700000|2025-05-27 09:55:00|997.21|995.21|996.14|994.14|997.49|995.49|995.96|993.96|0
1748340000000|2025-05-27 10:00:00|996.42|994.42|994.33|992.33|996.85|994.85|993.37|991.37|0
1748340300000|2025-05-27 10:05:00|994.45|992.45|995.17|993.17|995.67|993.67|991.76|989.76|0
1748340600000|2025-05-27 10:10:00|994.95|992.95|995.43|993.43|995.85|993.85|991.06|989.06|0
1748340900000|2025-05-27 10:15:00|995.23|993.23|997.04|995.04|997.52|995.52|993.66|991.66|0
1748341200000|2025-05-27 10:20:00|997.26|995.26|996.69|994.69|997.57|995.57|993.33|991.33|0
1748341500000|2025-05-27 10:25:00|996.91|994.91|997.77|995.77|998.06|996.06|993.29|991.29|0
1748341800000|2025-05-27 10:30:00|998.1|996.1|998.87|996.87|999.19|997.19|994.8|992.8|0
1748342100000|2025-05-27 10:35:00|999.31|997.31|997.45|995.45|999.34|997.34|995.96|993.96|0
1748342400000|2025-05-27 10:40:00|997.23|995.23|996.67|994.67|997.88|995.88|994.93|992.93|0
1748342700000|2025-05-27 10:45:00|996.57|994.57|993.62|991.62|996.92|994.92|993.51|991.51|0
1748343000000|2025-05-27 10:50:00|993.59|991.59|993.44|991.44|994.43|992.43|993.14|991.14|0
1748343300000|2025-05-27 10:55:00|993.22|991.22|991.78|989.78|993.9|991.9|991.29|989.29|0
1748343600000|2025-05-27 11:00:00|991.12|989.12|988.58|986.58|992.15|990.15|988.38|986.38|0
1748343900000|2025-05-27 11:05:00|988.46|986.46|988.95|986.95|989.29|987.29|986.88|984.88|0
1748344200000|2025-05-27 11:10:00|989.17|987.17|989.72|987.72|990.55|988.55|987.93|985.93|0
1748344500000|2025-05-27 11:15:00|989.83|987.83|987.82|985.82|990.17|988.17|987.31|985.31|0
1748344800000|2025-05-27 11:20:00|988.26|986.26|988.25|986.25|988.94|986.94|986.63|984.63|0
1748345100000|2025-05-27 11:25:00|988.03|986.03|988.75|986.75|989.55|987.55|987.46|985.46|0
1748345400000|2025-05-27 11:30:00|988.86|986.86|993.3|991.3|993.51|991.51|988.21|986.21|0
1748345700000|2025-05-27 11:35:00|993.52|991.52|993.43|991.43|994.52|992.52|993.21|991.21|0
1748346000000|2025-05-27 11:40:00|993.65|991.65|994.27|992.27|994.67|992.67|992.55|990.55|0
1748346300000|2025-05-27 11:45:00|994.49|992.49|990.85|988.85|994.88|992.88|990.85|988.85|0
1748346600000|2025-05-27 11:50:00|990.73|988.73|992.11|990.11|992.44|990.44|990.41|988.41|0
1748346900000|2025-05-27 11:55:00|992.22|990.22|992.22|990.22|992.87|990.87|991.34|989.34|0
1748347200000|2025-05-27 12:00:00|992|990|991.55|989.55|993.05|991.05|990.65|988.65|0
1748347500000|2025-05-27 12:05:00|991.66|989.66|990.22|988.22|993.21|991.21|988.89|986.89|0
1748347800000|2025-05-27 12:10:00|989.78|987.78|988.97|986.97|990.86|988.86|988.22|986.22|0
1748348100000|2025-05-27 12:15:00|988.75|986.75|986.79|984.79|990.27|988.27|986.18|984.18|0
1748348400000|2025-05-27 12:20:00|986.57|984.57|991.44|989.44|994.04|992.04|986.57|984.57|0
1748348700000|2025-05-27 12:25:00|991.33|989.33|989.24|987.24|991.83|989.83|987.78|985.78|0
1748349000000|2025-05-27 12:30:00|989.02|987.02|989.89|987.89|991.67|989.67|987.95|985.95|0
1748349300000|2025-05-27 12:35:00|989.92|987.92|987.81|985.81|990.58|988.58|983.19|981.19|0
1748349600000|2025-05-27 12:40:00|987.6|985.6|981.4|979.4|987.6|985.6|979.19|977.19|0
1748349900000|2025-05-27 12:45:00|981.84|979.84|985.83|983.83|987.77|985.77|981.84|979.84|0
1748350200000|2025-05-27 12:50:00|986|984|980.08|978.08|986|984|979.86|977.86|0
1748350500000|2025-05-27 12:55:00|979.86|977.86|984.03|982.03|984.89|982.89|979.86|977.86|0
1748350800000|2025-05-27 13:00:00|983.74|981.74|987.08|985.08|988.1|986.1|983.31|981.31|0
1748351100000|2025-05-27 13:05:00|986.86|984.86|988.37|986.37|988.62|986.62|986.64|984.64|0
1748351400000|2025-05-27 13:10:00|988.33|986.33|988.63|986.63|989.14|987.14|987.93|985.93|0
1748351700000|2025-05-27 13:15:00|988.41|986.41|990.27|988.27|990.85|988.85|988.12|986.12|0
1748352000000|2025-05-27 13:20:00|990.49|988.49|988.34|985.74|991.2|989.2|988.04|985.74|0
1748352300000|2025-05-27 13:25:00|986.91|984.31|978.7|976.1|988.01|985.41|978.7|976.1|0
1748352600000|2025-05-27 13:30:00|978.03|976.03|970.3|968.3|983.61|981.61|968.05|966.05|0
1748352900000|2025-05-27 13:35:00|969.64|967.64|971.82|969.82|972.83|970.83|961.43|959.43|0
1748353200000|2025-05-27 13:40:00|971.16|969.16|973.98|971.98|977.8|975.8|969.33|967.33|0
1748353500000|2025-05-27 13:45:00|973.76|971.76|976.26|974.26|979.01|977.01|971.6|969.6|0
1748353800000|2025-05-27 13:50:00|976.48|974.48|978.35|976.35|981.34|979.34|972.82|970.82|0
1748354100000|2025-05-27 13:55:00|977.91|975.91|978|976|982.78|980.78|975.87|973.87|0
1748354400000|2025-05-27 14:00:00|978.44|976.44|983.47|981.47|985.07|983.07|978.44|976.44|0
1748354700000|2025-05-27 14:05:00|983.91|981.91|984.9|982.9|985.67|983.67|982.42|980.42|0
1748355000000|2025-05-27 14:10:00|985.12|983.12|984.78|982.78|987.56|985.56|982.12|980.12|0
1748355300000|2025-05-27 14:15:00|985|983|990.16|988.16|990.38|988.38|984|982|0
1748355600000|2025-05-27 14:20:00|990.38|988.38|992.52|990.52|993.52|991.52|989.44|987.44|0
1748355900000|2025-05-27 14:25:00|992.29|990.29|992.67|990.67|996.25|994.25|990.21|988.21|0
1748356200000|2025-05-27 14:30:00|992.89|990.89|994.07|992.07|995.34|993.34|990.45|988.45|0
1748356500000|2025-05-27 14:35:00|993.85|991.85|994.06|992.06|995.11|993.11|988.56|986.56|0
1748356800000|2025-05-27 14:40:00|994.28|992.28|994.75|992.75|995.62|993.62|991.49|989.49|0
1748357100000|2025-05-27 14:45:00|994.64|992.64|993.48|991.48|1001.52|999.52|992.93|990.93|0
1748357400000|2025-05-27 14:50:00|993.93|991.93|996.83|994.83|1000.9|998.9|993.93|991.93|0
1748357700000|2025-05-27 14:55:00|996.61|994.61|994.26|992.26|998.07|996.07|993.31|991.31|0
1748358000000|2025-05-27 15:00:00|994.48|992.48|996.22|994.22|997.1|995.1|993.58|991.58|0
1748358300000|2025-05-27 15:05:00|996|994|994.85|992.85|996|994|993.58|991.58|0
1748358600000|2025-05-27 15:10:00|994.63|992.63|996.65|994.65|997|995|994.35|992.35|0
1748358900000|2025-05-27 15:15:00|996.87|994.87|997.99|995.99|998.55|996.55|996.21|994.21|0
1748359200000|2025-05-27 15:20:00|998.21|996.21|998.58|996.58|999.47|997.47|993.33|991.33|0
1748359500000|2025-05-27 15:25:00|998.8|996.8|1001.24|999.24|1003.32|1001.32|998.18|996.18|0
1748359800000|2025-05-27 15:30:00|1001.02|999.02|1000.5|998.5|1001.62|999.62|996.97|994.97|0
1748360100000|2025-05-27 15:35:00|1000.28|998.28|1000.75|998.75|1001.77|999.77|999.43|997.43|0
1748360400000|2025-05-27 15:40:00|1000.53|998.53|1001.84|999.84|1003.03|1001.03|998.61|996.61|0
1748360700000|2025-05-27 15:45:00|1002.06|1000.06|1001.29|999.29|1002.57|1000.57|996.38|994.38|0
1748361000000|2025-05-27 15:50:00|1001.37|999.37|1003.32|1001.32|1006.27|1004.27|1000.39|998.39|0
1748361300000|2025-05-27 15:55:00|1003.55|1001.55|1002.54|1000.54|1004.08|1002.08|1000.97|998.97|0
1748361600000|2025-05-27 16:00:00|1002.76|1000.76|1007.27|1005.27|1007.89|1005.89|1002.18|1000.18|0
1748361900000|2025-05-27 16:05:00|1007.05|1005.05|1007.32|1005.32|1008.56|1006.56|1003.26|1001.26|0
1748362200000|2025-05-27 16:10:00|1007.1|1005.1|1007.47|1005.47|1010.18|1008.18|1006.77|1004.77|0
1748362500000|2025-05-27 16:15:00|1007.69|1005.69|1005.81|1003.81|1007.85|1005.85|1005.68|1003.68|0
1748362800000|2025-05-27 16:20:00|1006.04|1004.04|1008.68|1006.68|1008.68|1006.68|1003.41|1001.41|0
1748363100000|2025-05-27 16:25:00|1008.58|1006.58|1006.66|1004.66|1008.98|1006.98|1006.07|1004.07|0
1748363400000|2025-05-27 16:30:00|1006.44|1004.44|1008.01|1006.01|1010.77|1008.77|1006.44|1004.44|0
1748363700000|2025-05-27 16:35:00|1007.79|1005.79|1012.65|1010.65|1016.75|1014.75|1005.77|1003.77|0
1748364000000|2025-05-27 16:40:00|1012.87|1010.87|1014.71|1012.71|1021.16|1019.16|1012.2|1010.2|0
1748364300000|2025-05-27 16:45:00|1014.93|1012.93|1012.02|1010.02|1015.85|1013.85|1010.56|1008.56|0
1748364600000|2025-05-27 16:50:00|1012.24|1010.24|1013.75|1011.75|1014.57|1012.57|1011.21|1009.21|0
1748364900000|2025-05-27 16:55:00|1013.97|1011.97|1011.75|1009.75|1014.19|1012.19|1011.17|1009.17|0
1748365200000|2025-05-27 17:00:00|1011.98|1009.98|1014.54|1012.54|1015.11|1013.11|1011.75|1009.75|0
1748365500000|2025-05-27 17:05:00|1014.32|1012.32|1013.4|1011.4|1014.69|1012.69|1012.72|1010.72|0
1748365800000|2025-05-27 17:10:00|1013.62|1011.62|1012.43|1010.43|1013.84|1011.84|1008.53|1006.53|0
1748366100000|2025-05-27 17:15:00|1012.65|1010.65|1014.21|1012.21|1014.84|1012.84|1011.93|1009.93|0
1748366400000|2025-05-27 17:20:00|1014.43|1012.43|1015.13|1013.13|1015.95|1013.95|1014.07|1012.07|0
1748366700000|2025-05-27 17:25:00|1014.91|1012.91|1013.5|1011.5|1018.3|1016.3|1012.73|1010.73|0
1748367000000|2025-05-27 17:30:00|1013.62|1011.62|1013.51|1011.51|1014.34|1012.34|1012.1|1010.1|0
1748367300000|2025-05-27 17:35:00|1013.74|1011.74|1013.26|1011.26|1014.58|1012.58|1012.26|1010.26|0
1748367600000|2025-05-27 17:40:00|1013.03|1011.03|1014.88|1012.88|1017.62|1015.62|1012.59|1010.59|0
1748367900000|2025-05-27 17:45:00|1015.1|1013.1|1017.12|1015.12|1019.98|1017.98|1014.11|1012.11|0
1748368200000|2025-05-27 17:50:00|1016.94|1014.94|1017.95|1015.95|1018.45|1016.45|1013.35|1011.35|0
1748368500000|2025-05-27 17:55:00|1018.17|1016.17|1021.04|1019.04|1024.06|1022.06|1018.05|1016.05|0
1748368800000|2025-05-27 18:00:00|1020.82|1018.82|1019.64|1017.64|1023.89|1021.89|1017.47|1015.47|0
1748369100000|2025-05-27 18:05:00|1019.19|1017.19|1020.18|1018.18|1021.31|1019.31|1018.68|1016.68|0
1748369400000|2025-05-27 18:10:00|1019.95|1017.95|1022.65|1020.65|1022.65|1020.65|1019.66|1017.66|0
1748369700000|2025-05-27 18:15:00|1022.87|1020.87|1019.49|1017.49|1024.35|1022.35|1018.56|1016.56|0
1748370000000|2025-05-27 18:20:00|1019.27|1017.27|1019.53|1017.53|1020.06|1018.06|1016.98|1014.98|0
1748370300000|2025-05-27 18:25:00|1019.31|1017.31|1018.25|1016.25|1020.69|1018.69|1017.88|1015.88|0
1748370600000|2025-05-27 18:30:00|1018.33|1016.33|1019.77|1017.77|1022.73|1020.73|1018.11|1016.11|0
1748370900000|2025-05-27 18:35:00|1019.55|1017.55|1019.26|1017.26|1022.74|1020.74|1018.59|1016.59|0
1748371200000|2025-05-27 18:40:00|1019.48|1017.48|1017.37|1015.37|1022.32|1020.32|1014.84|1012.84|0
1748371500000|2025-05-27 18:45:00|1017.59|1015.59|1018.07|1016.07|1018.98|1016.98|1017.18|1015.18|0
1748371800000|2025-05-27 18:50:00|1017.84|1015.84|1017.78|1015.78|1022.16|1020.16|1016.44|1014.44|0
1748372100000|2025-05-27 18:55:00|1017.56|1015.56|1015.55|1013.55|1018.1|1016.1|1015.12|1013.12|0
1748372400000|2025-05-27 19:00:00|1015.1|1013.1|1015.88|1013.88|1016.52|1014.52|1011|1009|0
1748372700000|2025-05-27 19:05:00|1015.65|1013.65|1016.79|1014.79|1018.68|1016.68|1015.21|1013.21|0
1748373000000|2025-05-27 19:10:00|1017.17|1015.17|1015.33|1013.33|1020.09|1018.09|1014.5|1012.5|0
1748373300000|2025-05-27 19:15:00|1015.38|1013.38|1016.22|1014.22|1016.28|1014.28|1014.32|1012.32|0
1748373600000|2025-05-27 19:20:00|1016.17|1014.17|1016.98|1014.98|1017.68|1015.68|1014.71|1012.71|0
1748373900000|2025-05-27 19:25:00|1016.54|1014.54|1011.27|1009.27|1016.59|1014.59|1011.27|1009.27|0
1748374200000|2025-05-27 19:30:00|1011.49|1009.49|1014.72|1012.72|1016.23|1014.23|1009.99|1007.99|0
1748374500000|2025-05-27 19:35:00|1014.94|1012.94|1013.66|1011.66|1017.59|1015.59|1011.87|1009.87|0
1748374800000|2025-05-27 19:40:00|1013.44|1011.44|1011.39|1009.39|1017.21|1015.21|1010.37|1008.37|0
1748375100000|2025-05-27 19:45:00|1011.17|1009.17|1011.74|1009.74|1015.06|1013.06|1011.17|1009.17|0
1748375400000|2025-05-27 19:50:00|1011.52|1009.52|1018.14|1016.14|1019.24|1017.24|1011.08|1009.08|0
1748375700000|2025-05-27 19:55:00|1020.12|1018.12|1020.28|1018.28|1020.48|1018.48|1014.21|1012.21|0
1748376000000|2025-05-27 20:00:00|1020.5|1018.5|1018.11|1016.11|1020.82|1018.82|1014.91|1012.91|0
1748376300000|2025-05-27 20:05:00|1018.33|1016.33|1022.86|1020.86|1023.48|1021.48|1016.82|1014.82|0
1748376600000|2025-05-27 20:10:00|1023.08|1021.08|1024.31|1022.31|1025.68|1023.68|1022.15|1020.15|0
1748376900000|2025-05-27 20:15:00|1024.06|1022.06|1025.71|1023.71|1025.89|1023.89|1024.06|1022.06|0
1748377200000|2025-05-27 20:20:00|1025.49|1023.49|1024.49|1022.49|1025.49|1023.49|1023.64|1021.64|0
1748377500000|2025-05-27 20:25:00|1024.41|1022.41|1023.02|1021.02|1024.9|1022.9|1022.93|1020.93|0
1748377800000|2025-05-27 20:30:00|1023.24|1021.24|1022.94|1020.94|1023.5|1021.5|1022.21|1020.21|0
1748378100000|2025-05-27 20:35:00|1023.16|1021.16|1023.53|1021.53|1023.59|1021.59|1022.92|1020.92|0
1748378400000|2025-05-27 20:40:00|1023.31|1021.31|1024.3|1022.3|1024.4|1022.4|1022.89|1020.89|0
1748378700000|2025-05-27 20:45:00|1024.41|1022.41|1024.88|1022.88|1025.14|1023.14|1023.65|1021.65|0
1748379000000|2025-05-27 20:50:00|1024.65|1022.65|1025.01|1023.01|1025.35|1023.35|1023.76|1021.76|0
1748379300000|2025-05-27 20:55:00|1025.31|1022.71|1024.64|1022.04|1025.53|1022.93|1024.64|1022.04|0
1748379600000|2025-05-27 21:00:00|1024.86|1022.26|1024.86|1022.26|1024.86|1022.26|1024.86|1022.26|0
1748380200000|2025-05-27 21:10:00|1025.07|1022.47|1025.55|1022.95|1025.63|1023.03|1025.07|1022.47|0
1748380500000|2025-05-27 21:15:00|1025.19|1022.59|1025.55|1022.95|1025.55|1022.95|1024.7|1022.1|0
1748380800000|2025-05-27 21:20:00|1025.59|1022.99|1026.48|1023.88|1026.84|1024.24|1024.9|1022.3|0
1748381100000|2025-05-27 21:25:00|1026.52|1023.92|1026.93|1024.33|1027.01|1024.41|1026.44|1023.84|0
1748381400000|2025-05-27 21:30:00|1026.96|1024.36|1026.93|1024.33|1026.96|1024.36|1026.88|1024.28|0
1748381700000|2025-05-27 21:35:00|1026.72|1024.12|1026.23|1023.63|1026.72|1024.12|1026.06|1023.46|0
1748382000000|2025-05-27 21:40:00|1026.02|1023.42|1025.42|1022.82|1026.23|1023.63|1025.34|1022.74|0
1748382300000|2025-05-27 21:45:00|1025.46|1022.86|1024.77|1022.17|1025.54|1022.94|1024.77|1022.17|0
1748382600000|2025-05-27 21:50:00|1024.48|1021.88|1025|1022.4|1025.26|1022.66|1024.48|1021.88|0
1748382900000|2025-05-27 21:55:00|1025.03|1022.43|1025.47|1022.87|1025.65|1023.05|1024.84|1022.24|0
1748383200000|2025-05-27 22:00:00|1023.95|1021.35|1022.29|1019.69|1023.95|1021.35|1021.84|1019.24|0
1748383500000|2025-05-27 22:05:00|1022.51|1019.91|1021.5|1018.9|1022.73|1020.13|1020.95|1018.35|0
1748383800000|2025-05-27 22:10:00|1021.62|1019.02|1020.73|1018.13|1021.84|1019.24|1020.28|1017.68|0
1748384100000|2025-05-27 22:15:00|1020.95|1018.35|1021.17|1018.57|1022.95|1020.35|1020.95|1018.35|0
1748384400000|2025-05-27 22:20:00|1021.06|1018.46|1022.06|1019.46|1022.28|1019.68|1020.28|1017.68|0
1748384700000|2025-05-27 22:25:00|1022.39|1019.79|1022.06|1019.46|1022.5|1019.9|1021.83|1019.23|0
1748385000000|2025-05-27 22:30:00|1021.83|1019.23|1020.5|1017.9|1021.83|1019.23|1020.5|1017.9|0
1748385300000|2025-05-27 22:35:00|1020.72|1018.12|1021.61|1019.01|1021.61|1019.01|1020.61|1018.01|0
1748385600000|2025-05-27 22:40:00|1021.83|1019.23|1021.38|1018.78|1021.83|1019.23|1021.16|1018.56|0
1748385900000|2025-05-27 22:45:00|1021.16|1018.56|1022.05|1019.45|1022.94|1020.34|1021.16|1018.56|0
1748386200000|2025-05-27 22:50:00|1022.27|1019.67|1022.71|1020.11|1022.94|1020.34|1021.6|1019|0
1748386500000|2025-05-27 22:55:00|1022.49|1019.89|1023.6|1021|1023.82|1021.22|1022.27|1019.67|0
1748386800000|2025-05-27 23:00:00|1023.38|1020.78|1022.93|1020.33|1023.82|1021.22|1022.71|1020.11|0
1748387100000|2025-05-27 23:05:00|1022.82|1020.22|1023.6|1021|1023.82|1021.22|1022.71|1020.11|0
1748387400000|2025-05-27 23:10:00|1023.82|1021.22|1024.04|1021.44|1024.26|1021.66|1023.82|1021.22|0
1748387700000|2025-05-27 23:15:00|1024.26|1021.66|1024.93|1022.33|1025.82|1023.22|1023.82|1021.22|0
1748388000000|2025-05-27 23:20:00|1024.81|1022.21|1023.03|1020.43|1025.37|1022.77|1022.7|1020.1|0
1748388300000|2025-05-27 23:25:00|1022.93|1020.33|1022.26|1019.66|1023.15|1020.55|1022.14|1019.54|0
1748388600000|2025-05-27 23:30:00|1022.48|1019.88|1023.37|1020.77|1023.59|1020.99|1022.03|1019.43|0
1748388900000|2025-05-27 23:35:00|1023.59|1020.99|1024.48|1021.88|1024.48|1021.88|1023.37|1020.77|0
1748389200000|2025-05-27 23:40:00|1024.25|1021.65|1024.03|1021.43|1024.25|1021.65|1023.47|1020.87|0
1748389500000|2025-05-27 23:45:00|1023.91|1021.31|1022.92|1020.32|1024.25|1021.65|1022.92|1020.32|0
1748389800000|2025-05-27 23:50:00|1022.69|1020.09|1023.36|1020.76|1023.8|1021.2|1022.25|1019.65|0
1748390100000|2025-05-27 23:55:00|1023.24|1020.64|1022.25|1019.65|1024.25|1021.65|1022.25|1019.65|0
1748390400000|2025-05-28 00:00:00|1022.02|1019.42|1020.91|1018.31|1022.02|1019.42|1020.02|1017.42|0
1748390700000|2025-05-28 00:05:00|1021.13|1018.53|1020.57|1017.97|1021.8|1019.2|1020.02|1017.42|0
1748391000000|2025-05-28 00:10:00|1020.46|1017.86|1020.24|1017.64|1020.46|1017.86|1019.57|1016.97|0
1748391300000|2025-05-28 00:15:00|1019.94|1017.94|1020.17|1018.17|1021|1019|1019.63|1017.63|0
1748391600000|2025-05-28 00:20:00|1020.06|1018.06|1020.77|1018.77|1022.36|1020.36|1020.06|1018.06|0
1748391900000|2025-05-28 00:25:00|1020.86|1018.86|1020.4|1018.4|1021.3|1019.3|1019.55|1017.55|0
1748392200000|2025-05-28 00:30:00|1020.54|1018.54|1020.93|1018.93|1021.29|1019.29|1020.35|1018.35|0
1748392500000|2025-05-28 00:35:00|1021.15|1019.15|1020.68|1018.68|1021.15|1019.15|1019.93|1017.93|0
1748392800000|2025-05-28 00:40:00|1020.43|1018.43|1019.96|1017.96|1020.43|1018.43|1019.51|1017.51|0
1748393100000|2025-05-28 00:45:00|1019.86|1017.86|1018.92|1016.92|1020.54|1018.54|1018.92|1016.92|0
1748393400000|2025-05-28 00:50:00|1019.14|1017.14|1020.55|1018.55|1020.55|1018.55|1019.14|1017.14|0
1748393700000|2025-05-28 00:55:00|1020.33|1018.33|1020.07|1018.07|1020.59|1018.59|1019.87|1017.87|0
1748394000000|2025-05-28 01:00:00|1020.22|1018.22|1020.65|1018.65|1021.02|1019.02|1020.22|1018.22|0
1748394300000|2025-05-28 01:05:00|1020.62|1018.62|1021.89|1019.89|1021.89|1019.89|1019.61|1017.61|0
1748394600000|2025-05-28 01:10:00|1022|1020|1021.41|1019.41|1022.68|1020.68|1021.16|1019.16|0
1748394900000|2025-05-28 01:15:00|1021.68|1019.68|1021.48|1019.48|1022.19|1020.19|1021.39|1019.39|0
1748395200000|2025-05-28 01:20:00|1021.61|1019.61|1021.07|1019.07|1021.95|1019.95|1019.5|1017.5|0
1748395500000|2025-05-28 01:25:00|1021.21|1019.21|1021.21|1019.21|1021.56|1019.56|1020.65|1018.65|0
1748395800000|2025-05-28 01:30:00|1020.99|1018.99|1019.33|1017.33|1021.99|1019.99|1019.01|1017.01|0
1748396100000|2025-05-28 01:35:00|1019.22|1017.22|1019.81|1017.81|1019.85|1017.85|1018.89|1016.89|0
1748396400000|2025-05-28 01:40:00|1019.72|1017.72|1019.54|1017.54|1020.31|1018.31|1018.96|1016.96|0
1748396700000|2025-05-28 01:45:00|1019.43|1017.43|1018.74|1016.74|1019.58|1017.58|1018.27|1016.27|0
1748397000000|2025-05-28 01:50:00|1018.97|1016.97|1018.96|1016.96|1019.4|1017.4|1018.6|1016.6|0
1748397300000|2025-05-28 01:55:00|1018.84|1016.84|1019.08|1017.08|1019.39|1017.39|1018.47|1016.47|0
1748397600000|2025-05-28 02:00:00|1018.96|1016.96|1018.75|1016.75|1020.11|1018.11|1018.58|1016.58|0
1748397900000|2025-05-28 02:05:00|1018.93|1016.93|1019.15|1017.15|1019.63|1017.63|1018.71|1016.71|0
1748398200000|2025-05-28 02:10:00|1019.18|1017.18|1019.36|1017.36|1021.41|1019.41|1018.71|1016.71|0
1748398500000|2025-05-28 02:15:00|1019.58|1017.58|1019.02|1017.02|1019.86|1017.86|1018.75|1016.75|0
1748398800000|2025-05-28 02:20:00|1019.71|1017.71|1019.25|1017.25|1019.71|1017.71|1018.75|1016.75|0
1748399100000|2025-05-28 02:25:00|1019.03|1017.03|1019.34|1017.34|1019.91|1017.91|1018.71|1016.71|0
1748399400000|2025-05-28 02:30:00|1019.56|1017.56|1019.27|1017.27|1019.74|1017.74|1018.87|1016.87|0
1748399700000|2025-05-28 02:35:00|1019.28|1017.28|1020.63|1018.63|1020.63|1018.63|1019.08|1017.08|0
1748400000000|2025-05-28 02:40:00|1019.81|1017.81|1020.1|1018.1|1020.28|1018.28|1019.59|1017.59|0
1748400300000|2025-05-28 02:45:00|1020.2|1018.2|1019.53|1017.53|1020.38|1018.38|1018.04|1016.04|0
1748400600000|2025-05-28 02:50:00|1019.45|1017.45|1019.11|1017.11|1019.59|1017.59|1017.21|1015.21|0
1748400900000|2025-05-28 02:55:00|1019.33|1017.33|1019.08|1017.08|1019.4|1017.4|1018.93|1016.93|0
1748401200000|2025-05-28 03:00:00|1019.3|1017.3|1017.78|1015.78|1019.33|1017.33|1017.76|1015.76|0
1748401500000|2025-05-28 03:05:00|1017.91|1015.91|1018.23|1016.23|1018.53|1016.53|1017.61|1015.61|0
1748401800000|2025-05-28 03:10:00|1018.68|1016.68|1019.43|1017.43|1020.88|1018.88|1018.32|1016.32|0
1748402100000|2025-05-28 03:15:00|1019.64|1017.64|1019.88|1017.88|1019.91|1017.91|1019.22|1017.22|0
1748402400000|2025-05-28 03:20:00|1019.58|1017.58|1019.55|1017.55|1019.79|1017.79|1018.96|1016.96|0
1748402700000|2025-05-28 03:25:00|1019.23|1017.23|1019.56|1017.56|1019.56|1017.56|1019.03|1017.03|0
1748403000000|2025-05-28 03:30:00|1019.29|1017.29|1019.18|1017.18|1019.44|1017.44|1018.96|1016.96|0
1748403300000|2025-05-28 03:35:00|1018.96|1016.96|1018.76|1016.76|1019.53|1017.53|1018.45|1016.45|0
1748403600000|2025-05-28 03:40:00|1018.86|1016.86|1015.46|1013.46|1018.86|1016.86|1013.61|1011.61|0
1748403900000|2025-05-28 03:45:00|1015.24|1013.24|1015.11|1013.11|1017.34|1015.34|1014.62|1012.62|0
1748404200000|2025-05-28 03:50:00|1014.89|1012.89|1014.66|1012.66|1017.12|1015.12|1014.52|1012.52|0
1748404500000|2025-05-28 03:55:00|1014.44|1012.44|1014.98|1012.98|1015.26|1013.26|1014.4|1012.4|0
1748404800000|2025-05-28 04:00:00|1015.04|1013.04|1015.07|1013.07|1017.05|1015.05|1014.39|1012.39|0
1748405100000|2025-05-28 04:05:00|1017.15|1015.15|1015.1|1013.1|1017.15|1015.15|1014.66|1012.66|0
1748405400000|2025-05-28 04:10:00|1014.88|1012.88|1015.15|1013.15|1015.63|1013.63|1014.67|1012.67|0
1748405700000|2025-05-28 04:15:00|1015.38|1013.38|1014.9|1012.9|1015.49|1013.49|1014.72|1012.72|0
1748406000000|2025-05-28 04:20:00|1014.75|1012.75|1014.51|1012.51|1014.99|1012.99|1012.98|1010.98|0
1748406300000|2025-05-28 04:25:00|1014.62|1012.62|1014.53|1012.53|1016.91|1014.91|1014.51|1012.51|0
1748406600000|2025-05-28 04:30:00|1014.75|1012.75|1014.68|1012.68|1016.77|1014.77|1014.47|1012.47|0
1748406900000|2025-05-28 04:35:00|1014.57|1012.57|1014.18|1012.18|1014.8|1012.8|1014.03|1012.03|0
1748407200000|2025-05-28 04:40:00|1013.95|1011.95|1014.19|1012.19|1014.79|1012.79|1013.52|1011.52|0
1748407500000|2025-05-28 04:45:00|1013.97|1011.97|1014.06|1012.06|1015.86|1013.86|1013.66|1011.66|0
1748407800000|2025-05-28 04:50:00|1014.21|1012.21|1014.37|1012.37|1014.48|1012.48|1013.81|1011.81|0
1748408100000|2025-05-28 04:55:00|1014.55|1012.55|1014.25|1012.25|1014.7|1012.7|1014|1012|0
1748408400000|2025-05-28 05:00:00|1014.47|1012.47|1013.89|1011.89|1015.14|1013.14|1013.34|1011.34|0
1748408700000|2025-05-28 05:05:00|1013.67|1011.67|1014.06|1012.06|1014.16|1012.16|1012.97|1010.97|0
1748409000000|2025-05-28 05:10:00|1013.89|1011.89|1014.85|1012.85|1014.85|1012.85|1013.53|1011.53|0
1748409300000|2025-05-28 05:15:00|1014.74|1012.74|1016.79|1014.79|1016.79|1014.79|1014.25|1012.25|0
1748409600000|2025-05-28 05:20:00|1016.8|1014.8|1014.99|1012.99|1017.86|1015.86|1014.36|1012.36|0
1748409900000|2025-05-28 05:25:00|1014.77|1012.77|1014.36|1012.36|1015.17|1013.17|1014.36|1012.36|0
1748410200000|2025-05-28 05:30:00|1014.59|1012.59|1016.24|1014.24|1016.49|1014.49|1013.57|1011.57|0
1748410500000|2025-05-28 05:35:00|1016.46|1014.46|1016.43|1014.43|1016.55|1014.55|1015.89|1013.89|0
1748410800000|2025-05-28 05:40:00|1016.34|1014.34|1016.29|1014.29|1016.84|1014.84|1015.88|1013.88|0
1748411100000|2025-05-28 05:45:00|1016.4|1014.4|1016.27|1014.27|1016.67|1014.67|1015.88|1013.88|0
1748411400000|2025-05-28 05:50:00|1016.44|1014.44|1015.94|1013.94|1017.31|1015.31|1015.37|1013.37|0
1748411700000|2025-05-28 05:55:00|1015.89|1013.89|1015.39|1013.39|1016.31|1014.31|1015.34|1013.34|0
1748412000000|2025-05-28 06:00:00|1015.17|1013.17|1012.34|1010.34|1015.39|1013.39|1011.95|1009.95|0
1748412300000|2025-05-28 06:05:00|1012.12|1010.12|1013.59|1011.59|1014.07|1012.07|1012.12|1010.12|0
1748412600000|2025-05-28 06:10:00|1013.65|1011.65|1015.27|1013.27|1016.32|1014.32|1013.65|1011.65|0
1748412900000|2025-05-28 06:15:00|1015.49|1013.49|1015.68|1013.68|1016.11|1014.11|1014.96|1012.96|0
1748413200000|2025-05-28 06:20:00|1015.91|1013.91|1015.16|1013.16|1017.31|1015.31|1014.69|1012.69|0
1748413500000|2025-05-28 06:25:00|1015.04|1013.04|1015.49|1013.49|1015.59|1013.59|1014.22|1012.22|0
1748413800000|2025-05-28 06:30:00|1015.37|1013.37|1014.96|1012.96|1016.16|1014.16|1013.55|1011.55|0
1748414100000|2025-05-28 06:35:00|1014.79|1012.79|1014.87|1012.87|1016.51|1014.51|1014.77|1012.77|0
1748414400000|2025-05-28 06:40:00|1014.55|1012.55|1014.41|1012.41|1014.73|1012.73|1013.83|1011.83|0
1748414700000|2025-05-28 06:45:00|1014.28|1012.28|1014.1|1012.1|1016.35|1014.35|1013.7|1011.7|0
1748415000000|2025-05-28 06:50:00|1013.99|1011.99|1013.78|1011.78|1015.45|1013.45|1013.07|1011.07|0
1748415300000|2025-05-28 06:55:00|1013.88|1011.88|1011.41|1009.41|1014|1012|1011.41|1009.41|0
1748415600000|2025-05-28 07:00:00|1011.3|1009.3|1012.86|1010.86|1014.04|1012.04|1011.3|1009.3|0
1748415900000|2025-05-28 07:05:00|1013.08|1011.08|1012.67|1010.67|1013.77|1011.77|1011.45|1009.45|0
1748416200000|2025-05-28 07:10:00|1012.45|1010.45|1013.91|1011.91|1014.55|1012.55|1011.78|1009.78|0
1748416500000|2025-05-28 07:15:00|1013.8|1011.8|1013.7|1011.7|1015.83|1013.83|1012.86|1010.86|0
1748416800000|2025-05-28 07:20:00|1013.81|1011.81|1014.49|1012.49|1015.62|1013.62|1013.36|1011.36|0
1748417100000|2025-05-28 07:25:00|1014.27|1012.27|1010.41|1008.41|1014.27|1012.27|1010|1008|0
1748417400000|2025-05-28 07:30:00|1012.2|1010.2|1011.08|1009.08|1012.4|1010.4|1009.84|1007.84|0
1748417700000|2025-05-28 07:35:00|1010.96|1008.96|1012.44|1010.44|1014.56|1012.56|1010.71|1008.71|0
1748418000000|2025-05-28 07:40:00|1012|1010|1014.02|1012.02|1015.72|1013.72|1010.45|1008.45|0
1748418300000|2025-05-28 07:45:00|1014.13|1012.13|1012.39|1010.39|1014.17|1012.17|1011.5|1009.5|0
1748418600000|2025-05-28 07:50:00|1012.16|1010.16|1010.37|1008.37|1013|1011|1009.77|1007.77|0
1748418900000|2025-05-28 07:55:00|1009.26|1007.26|1008.96|1006.96|1011.58|1009.58|1008.52|1006.52|0
1748419200000|2025-05-28 08:00:00|1009.18|1007.18|1009.89|1007.89|1011.81|1009.81|1009.18|1007.18|0
1748419500000|2025-05-28 08:05:00|1010.11|1008.11|1008.26|1006.26|1011.33|1009.33|1008.04|1006.04|0
1748419800000|2025-05-28 08:10:00|1008.59|1006.59|1008.26|1006.26|1008.98|1006.98|1007.52|1005.52|0
1748420100000|2025-05-28 08:15:00|1008.34|1006.34|1009.02|1007.02|1009.66|1007.66|1008.24|1006.24|0
1748420400000|2025-05-28 08:20:00|1009.16|1007.16|1009.48|1007.48|1010.18|1008.18|1008.18|1006.18|0
1748420700000|2025-05-28 08:25:00|1009.7|1007.7|1010.21|1008.21|1011.13|1009.13|1009.48|1007.48|0
1748421000000|2025-05-28 08:30:00|1010.33|1008.33|1010.88|1008.88|1011.22|1009.22|1008.94|1006.94|0
1748421300000|2025-05-28 08:35:00|1011.1|1009.1|1010.69|1008.69|1011.69|1009.69|1010.69|1008.69|0
1748421600000|2025-05-28 08:40:00|1010.59|1008.59|1012.22|1010.22|1012.71|1010.71|1010.59|1008.59|0
1748421900000|2025-05-28 08:45:00|1012|1010|1011.46|1009.46|1012.46|1010.46|1010.71|1008.71|0
1748422200000|2025-05-28 08:50:00|1011.24|1009.24|1008.65|1006.65|1012.12|1010.12|1007.01|1005.01|0
1748422500000|2025-05-28 08:55:00|1008.87|1006.87|1008.76|1006.76|1009.13|1007.13|1008.33|1006.33|0
1748422800000|2025-05-28 09:00:00|1008.53|1006.53|1008.44|1006.44|1009|1007|1008.05|1006.05|0
1748423100000|2025-05-28 09:05:00|1008.22|1006.22|1008.06|1006.06|1009.07|1007.07|1007.69|1005.69|0
1748423400000|2025-05-28 09:10:00|1007.84|1005.84|1008.25|1006.25|1008.63|1006.63|1007.57|1005.57|0
1748423700000|2025-05-28 09:15:00|1008.36|1006.36|1008.99|1006.99|1011.45|1009.45|1006.76|1004.76|0
1748424000000|2025-05-28 09:20:00|1009.07|1007.07|1005.35|1003.35|1009.64|1007.64|1004.91|1002.91|0
1748424300000|2025-05-28 09:25:00|1005.21|1003.21|1008.64|1006.64|1008.76|1006.76|1005.06|1003.06|0
1748424600000|2025-05-28 09:30:00|1008.54|1006.54|1005.87|1003.87|1008.54|1006.54|1005.14|1003.14|0
1748424900000|2025-05-28 09:35:00|1007.56|1005.56|1007.31|1005.31|1008.11|1006.11|1006.7|1004.7|0
1748425200000|2025-05-28 09:40:00|1007.28|1005.28|1008.07|1006.07|1009.07|1007.07|1007.11|1005.11|0
1748425500000|2025-05-28 09:45:00|1007.97|1005.97|1008.79|1006.79|1009.36|1007.36|1006.6|1004.6|0
1748425800000|2025-05-28 09:50:00|1008.8|1006.8|1009.51|1007.51|1009.94|1007.94|1008.3|1006.3|0
1748426100000|2025-05-28 09:55:00|1009.59|1007.59|1010.06|1008.06|1010.18|1008.18|1008.99|1006.99|0
1748426400000|2025-05-28 10:00:00|1009.49|1007.49|1010.81|1008.81|1011.49|1009.49|1009.04|1007.04|0
1748426700000|2025-05-28 10:05:00|1010.94|1008.94|1013.51|1011.51|1013.63|1011.63|1010.24|1008.24|0
1748427000000|2025-05-28 10:10:00|1013.28|1011.28|1013.19|1011.19|1013.95|1011.95|1012.71|1010.71|0
1748427300000|2025-05-28 10:15:00|1012.97|1010.97|1014.64|1012.64|1015.21|1013.21|1012.97|1010.97|0
1748427600000|2025-05-28 10:20:00|1014.75|1012.75|1014.88|1012.88|1015.19|1013.19|1014.16|1012.16|0
1748427900000|2025-05-28 10:25:00|1014.71|1012.71|1015.13|1013.13|1015.33|1013.33|1014.55|1012.55|0
1748428200000|2025-05-28 10:30:00|1015.35|1013.35|1019.28|1017.28|1020.27|1018.27|1014.99|1012.99|0
1748428500000|2025-05-28 10:35:00|1019.5|1017.5|1022.35|1020.35|1023.25|1021.25|1019.28|1017.28|0
1748428800000|2025-05-28 10:40:00|1022.13|1020.13|1023.23|1021.23|1023.81|1021.81|1021.78|1019.78|0
1748429100000|2025-05-28 10:45:00|1023.45|1021.45|1024.13|1022.13|1025.08|1023.08|1023.02|1021.02|0
1748429400000|2025-05-28 10:50:00|1024.35|1022.35|1026.19|1024.19|1026.5|1024.5|1023.45|1021.45|0
1748429700000|2025-05-28 10:55:00|1025.96|1023.96|1027.36|1025.36|1027.69|1025.69|1024.85|1022.85|0
1748430000000|2025-05-28 11:00:00|1027.81|1025.81|1025.1|1023.1|1028.04|1026.04|1024.46|1022.46|0
1748430300000|2025-05-28 11:05:00|1025.22|1023.22|1023.23|1021.23|1025.42|1023.42|1022|1020|0
1748430600000|2025-05-28 11:10:00|1023.01|1021.01|1024.65|1022.65|1025.68|1023.68|1023.01|1021.01|0
1748430900000|2025-05-28 11:15:00|1024.77|1022.77|1022.79|1020.79|1025.24|1023.24|1022.3|1020.3|0
1748431200000|2025-05-28 11:20:00|1022.68|1020.68|1021.27|1019.27|1023.03|1021.03|1020.94|1018.94|0
1748431500000|2025-05-28 11:25:00|1021.5|1019.5|1022.39|1020.39|1022.82|1020.82|1021.09|1019.09|0
1748431800000|2025-05-28 11:30:00|1022.62|1020.62|1022.13|1020.13|1025|1023|1021.69|1019.69|0
1748432100000|2025-05-28 11:35:00|1023.02|1021.02|1022.41|1020.41|1023.61|1021.61|1021.62|1019.62|0
1748432400000|2025-05-28 11:40:00|1022.52|1020.52|1021.27|1019.27|1023.33|1021.33|1021.14|1019.14|0
1748432700000|2025-05-28 11:45:00|1021.49|1019.49|1020.93|1018.93|1022.58|1020.58|1019.79|1017.79|0
1748433000000|2025-05-28 11:50:00|1020.71|1018.71|1022.97|1020.97|1023.09|1021.09|1020.71|1018.71|0
1748433300000|2025-05-28 11:55:00|1023.09|1021.09|1023.63|1021.63|1023.85|1021.85|1022.16|1020.16|0
1748433600000|2025-05-28 12:00:00|1022.96|1020.96|1022.98|1020.98|1023.93|1021.93|1022.44|1020.44|0
1748433900000|2025-05-28 12:05:00|1023.2|1021.2|1024.13|1022.13|1025.43|1023.43|1022.07|1020.07|0
1748434200000|2025-05-28 12:10:00|1024.35|1022.35|1024.67|1022.67|1025.39|1023.39|1023.99|1021.99|0
1748434500000|2025-05-28 12:15:00|1024.55|1022.55|1026.78|1024.78|1027.07|1025.07|1024.55|1022.55|0
1748434800000|2025-05-28 12:20:00|1026.66|1024.66|1027.12|1025.12|1028.4|1026.4|1024.83|1022.83|0
1748435100000|2025-05-28 12:25:00|1026.89|1024.89|1024.83|1022.83|1027.12|1025.12|1024.6|1022.6|0
1748435400000|2025-05-28 12:30:00|1025.05|1023.05|1024.52|1022.52|1025.27|1023.27|1023.62|1021.62|0
1748435700000|2025-05-28 12:35:00|1024.03|1022.03|1026.81|1024.81|1026.98|1024.98|1024.03|1022.03|0
1748436000000|2025-05-28 12:40:00|1027.03|1025.03|1029.01|1027.01|1029.23|1027.23|1025.95|1023.95|0
1748436300000|2025-05-28 12:45:00|1029.11|1027.11|1025.39|1023.39|1029.46|1027.46|1025.39|1023.39|0
1748436600000|2025-05-28 12:50:00|1025.84|1023.84|1022.91|1020.91|1026.17|1024.17|1022.48|1020.48|0
1748436900000|2025-05-28 12:55:00|1022.68|1020.68|1023.15|1021.15|1023.83|1021.83|1022.49|1020.49|0
1748437200000|2025-05-28 13:00:00|1022.97|1020.97|1022.88|1020.88|1024.31|1022.31|1021.98|1019.98|0
1748437500000|2025-05-28 13:05:00|1023.33|1021.33|1024.57|1022.57|1024.85|1022.85|1023.18|1021.18|0
1748437800000|2025-05-28 13:10:00|1024.79|1022.79|1025.87|1023.87|1026.55|1024.55|1023.93|1021.93|0
1748438100000|2025-05-28 13:15:00|1026.09|1024.09|1025.12|1023.12|1026.09|1024.09|1023.48|1021.48|0
1748438400000|2025-05-28 13:20:00|1025.22|1023.22|1021.87|1019.27|1025.33|1023.33|1019.73|1017.73|0
1748438700000|2025-05-28 13:25:00|1020.98|1018.38|1024.76|1022.16|1024.76|1022.16|1020.76|1018.16|0
1748439000000|2025-05-28 13:30:00|1024.48|1022.48|1027.34|1025.34|1031.33|1029.33|1018.76|1016.76|0
1748439300000|2025-05-28 13:35:00|1027.56|1025.56|1033.07|1031.07|1033.11|1031.11|1026.78|1024.78|0
1748439600000|2025-05-28 13:40:00|1032.85|1030.85|1032.25|1030.25|1034.18|1032.18|1028.92|1026.92|0
1748439900000|2025-05-28 13:45:00|1031.81|1029.81|1022.17|1020.17|1033.09|1031.09|1021.51|1019.51|0
1748440200000|2025-05-28 13:50:00|1021.73|1019.73|1020.32|1018.32|1024.3|1022.3|1018.51|1016.51|0
1748440500000|2025-05-28 13:55:00|1020.55|1018.55|1017.33|1015.33|1025.11|1023.11|1015.44|1013.44|0
1748440800000|2025-05-28 14:00:00|1016.88|1014.88|1013.97|1011.97|1022.22|1020.22|1013.97|1011.97|0
1748441100000|2025-05-28 14:05:00|1013.75|1011.75|1015.29|1013.29|1022.29|1020.29|1013.75|1011.75|0
1748441400000|2025-05-28 14:10:00|1015.07|1013.07|1014.3|1012.3|1020.99|1018.99|1010.94|1008.94|0
1748441700000|2025-05-28 14:15:00|1013.85|1011.85|1013.59|1011.59|1016.81|1014.81|1010.15|1008.15|0
1748442000000|2025-05-28 14:20:00|1013.36|1011.36|1015.13|1013.13|1018.76|1016.76|1009.84|1007.84|0
1748442300000|2025-05-28 14:25:00|1014.69|1012.69|1011.36|1009.36|1016.14|1014.14|1010.52|1008.52|0
1748442600000|2025-05-28 14:30:00|1011.14|1009.14|1011.44|1009.44|1015.48|1013.48|1006.27|1004.27|0
1748442900000|2025-05-28 14:35:00|1011.66|1009.66|1006.92|1004.92|1011.88|1009.88|1006.26|1004.26|0
1748443200000|2025-05-28 14:40:00|1007.03|1005.03|1008.5|1006.5|1011.75|1009.75|1005.08|1003.08|0
1748443500000|2025-05-28 14:45:00|1008.28|1006.28|1008.42|1006.42|1009.42|1007.42|1004.17|1002.17|0
1748443800000|2025-05-28 14:50:00|1008.87|1006.87|1004.07|1002.07|1008.87|1006.87|1001.16|999.16|0
1748444100000|2025-05-28 14:55:00|1004.29|1002.29|1003.72|1001.72|1009.6|1007.6|1003.03|1001.03|0
1748444400000|2025-05-28 15:00:00|1003.94|1001.94|1010.73|1008.73|1010.99|1008.99|1003.5|1001.5|0
1748444700000|2025-05-28 15:05:00|1010.51|1008.51|1007.3|1005.3|1012.85|1010.85|1005.58|1003.58|0
1748445000000|2025-05-28 15:10:00|1006.86|1004.86|1004.24|1002.24|1010.53|1008.53|1003.31|1001.31|0
1748445300000|2025-05-28 15:15:00|1004.68|1002.68|1007.27|1005.27|1008.04|1006.04|1000.21|998.21|0
1748445600000|2025-05-28 15:20:00|1007.49|1005.49|1006.89|1004.89|1012.03|1010.03|1006.28|1004.28|0
1748445900000|2025-05-28 15:25:00|1006.67|1004.67|1004.92|1002.92|1007.07|1005.07|1004.25|1002.25|0
1748446200000|2025-05-28 15:30:00|1004.48|1002.48|1003.1|1001.1|1006.52|1004.52|1002.96|1000.96|0
1748446500000|2025-05-28 15:35:00|1003.32|1001.32|1004.59|1002.59|1006.57|1004.57|1001.21|999.21|0
1748446800000|2025-05-28 15:40:00|1004.15|1002.15|1002.74|1000.74|1008.24|1006.24|1002.32|1000.32|0
1748447100000|2025-05-28 15:45:00|1002.52|1000.52|1004.07|1002.07|1004.51|1002.51|1002.44|1000.44|0
1748447400000|2025-05-28 15:50:00|1003.95|1001.95|1006.24|1004.24|1007.28|1005.28|1003.8|1001.8|0
1748447700000|2025-05-28 15:55:00|1006.46|1004.46|1001.72|999.72|1006.9|1004.9|1001.13|999.13|0
1748448000000|2025-05-28 16:00:00|1001.76|999.76|1005.77|1003.77|1008.98|1006.98|1000.3|998.3|0
1748448300000|2025-05-28 16:05:00|1005.54|1003.54|1008.4|1006.4|1011.53|1009.53|1005.5|1003.5|0
1748448600000|2025-05-28 16:10:00|1008.18|1006.18|1007.77|1005.77|1011.66|1009.66|1005.28|1003.28|0
1748448900000|2025-05-28 16:15:00|1007.55|1005.55|1008.4|1006.4|1011.8|1009.8|1007.25|1005.25|0
1748449200000|2025-05-28 16:20:00|1008.36|1006.36|1006.7|1004.7|1008.92|1006.92|1003.37|1001.37|0
1748449500000|2025-05-28 16:25:00|1006.48|1004.48|1008.64|1006.64|1009.68|1007.68|1006.48|1004.48|0
1748449800000|2025-05-28 16:30:00|1008.42|1006.42|1008.13|1006.13|1012.27|1010.27|1007.48|1005.48|0
1748450100000|2025-05-28 16:35:00|1008.35|1006.35|1010.95|1008.95|1011.98|1009.98|1008.35|1006.35|0
1748450400000|2025-05-28 16:40:00|1011.06|1009.06|1010.62|1008.62|1011.17|1009.17|1009.23|1007.23|0
1748450700000|2025-05-28 16:45:00|1010.85|1008.85|1011.18|1009.18|1011.73|1009.73|1009.34|1007.34|0
1748451000000|2025-05-28 16:50:00|1010.96|1008.96|1007.88|1005.88|1013.83|1011.83|1006.6|1004.6|0
1748451300000|2025-05-28 16:55:00|1007.66|1005.66|1009.7|1007.7|1010.3|1008.3|1003.73|1001.73|0
1748451600000|2025-05-28 17:00:00|1009.48|1007.48|1012.4|1010.4|1012.68|1010.68|1008.06|1006.06|0
1748451900000|2025-05-28 17:05:00|1012.18|1010.18|1012.06|1010.06|1013.59|1011.59|1011.59|1009.59|0
1748452200000|2025-05-28 17:10:00|1011.84|1009.84|1012.07|1010.07|1016.48|1014.48|1011.56|1009.56|0
1748452500000|2025-05-28 17:15:00|1011.94|1009.94|1014.33|1012.33|1015.1|1013.1|1011.94|1009.94|0
1748452800000|2025-05-28 17:20:00|1014.11|1012.11|1011.68|1009.68|1014.67|1012.67|1010.65|1008.65|0
1748453100000|2025-05-28 17:25:00|1011.9|1009.9|1010.46|1008.46|1012.48|1010.48|1009.45|1007.45|0
1748453400000|2025-05-28 17:30:00|1010.68|1008.68|1008.87|1006.87|1014.47|1012.47|1006.16|1004.16|0
1748453700000|2025-05-28 17:35:00|1008.65|1006.65|1007.53|1005.53|1012|1010|1006.66|1004.66|0
1748454000000|2025-05-28 17:40:00|1007.75|1005.75|1006.23|1004.23|1008.19|1006.19|1003.39|1001.39|0
1748454300000|2025-05-28 17:45:00|1006.01|1004.01|1007.15|1005.15|1007.92|1005.92|1005.79|1003.79|0
1748454600000|2025-05-28 17:50:00|1006.93|1004.93|1007.31|1005.31|1010.07|1008.07|1002.97|1000.97|0
1748454900000|2025-05-28 17:55:00|1007.54|1005.54|1006.95|1004.95|1009.43|1007.43|1004.59|1002.59|0
1748455200000|2025-05-28 18:00:00|1007.08|1005.08|1011.23|1009.23|1011.83|1009.83|1006.99|1004.99|0
1748455500000|2025-05-28 18:05:00|1011.01|1009.01|1009.52|1007.52|1011.41|1009.41|1008.27|1006.27|0
1748455800000|2025-05-28 18:10:00|1009.74|1007.74|1011.83|1009.83|1015.6|1013.6|1009.74|1007.74|0
1748456100000|2025-05-28 18:15:00|1012.05|1010.05|1007.93|1005.93|1013.3|1011.3|1007.71|1005.71|0
1748456400000|2025-05-28 18:20:00|1008.15|1006.15|1009.63|1007.63|1009.63|1007.63|1006.93|1004.93|0
1748456700000|2025-05-28 18:25:00|1009.41|1007.41|1009.66|1007.66|1010.98|1008.98|1008.73|1006.73|0
1748457000000|2025-05-28 18:30:00|1009.43|1007.43|1009.91|1007.91|1011.68|1009.68|1009.43|1007.43|0
1748457300000|2025-05-28 18:35:00|1009.69|1007.69|1010.74|1008.74|1011.79|1009.79|1009.68|1007.68|0
1748457600000|2025-05-28 18:40:00|1010.96|1008.96|1010.87|1008.87|1012.25|1010.25|1010.18|1008.18|0
1748457900000|2025-05-28 18:45:00|1011.09|1009.09|1009.93|1007.93|1011.96|1009.96|1009.09|1007.09|0
1748458200000|2025-05-28 18:50:00|1009.71|1007.71|996.75|994.75|1010.38|1008.38|993.94|991.94|0
1748458500000|2025-05-28 18:55:00|996.97|994.97|1007.25|1005.25|1008.63|1006.63|995.97|993.97|0
1748458800000|2025-05-28 19:00:00|1006.8|1004.8|1009.94|1007.94|1012.19|1010.19|1005.21|1003.21|0
1748459100000|2025-05-28 19:05:00|1009.72|1007.72|1014.48|1012.48|1016.18|1014.18|1009.26|1007.26|0
1748459400000|2025-05-28 19:10:00|1014.26|1012.26|1009.89|1007.89|1015.73|1013.73|1004.91|1002.91|0
1748459700000|2025-05-28 19:15:00|1009.67|1007.67|1008.23|1006.23|1013.06|1011.06|1002.77|1000.77|0
1748460000000|2025-05-28 19:20:00|1008.01|1006.01|1006.39|1004.39|1011.85|1009.85|1002.16|1000.16|0
1748460300000|2025-05-28 19:25:00|1006.51|1004.51|1006.03|1004.03|1009.45|1007.45|1003.78|1001.78|0
1748460600000|2025-05-28 19:30:00|1005.59|1003.59|1003.54|1001.54|1007.93|1005.93|1001.98|999.98|0
1748460900000|2025-05-28 19:35:00|1003.76|1001.76|996.06|994.06|1004.01|1002.01|995.29|993.29|0
1748461200000|2025-05-28 19:40:00|996.28|994.28|998.9|996.9|1001.05|999.05|995.07|993.07|0
1748461500000|2025-05-28 19:45:00|998.45|996.45|999.81|997.81|1004.63|1002.63|996.15|994.15|0
1748461800000|2025-05-28 19:50:00|997.83|995.83|986.74|984.74|997.83|995.83|982.38|980.38|0
1748462100000|2025-05-28 19:55:00|984.31|982.31|990.73|988.73|993.6|991.6|982.82|980.82|0
1748462400000|2025-05-28 20:00:00|988.96|986.96|989.11|987.11|989.33|987.33|981.86|979.86|0
1748462700000|2025-05-28 20:05:00|988.67|986.67|993.1|991.1|993.86|991.86|988.22|986.22|0
1748463000000|2025-05-28 20:10:00|993.32|991.32|989.9|987.9|993.32|991.32|988.41|986.41|0
1748463300000|2025-05-28 20:15:00|989.67|987.67|992.51|990.51|994.24|992.24|989.23|987.23|0
1748463600000|2025-05-28 20:20:00|985.01|983.01|998.94|996.94|1005.05|1003.05|978.51|976.51|0
1748463900000|2025-05-28 20:25:00|999.16|997.16|1000.31|998.31|1003.93|1001.93|998.56|996.56|0
1748464200000|2025-05-28 20:30:00|999.87|997.87|1000.32|998.32|1001.36|999.36|998.31|996.31|0
1748464500000|2025-05-28 20:35:00|1000.54|998.54|1002.23|1000.23|1004.49|1002.49|1000.09|998.09|0
1748464800000|2025-05-28 20:40:00|1002.01|1000.01|1006.13|1004.13|1006.18|1004.18|1002.01|1000.01|0
1748465100000|2025-05-28 20:45:00|1006.36|1004.36|1006.4|1004.4|1007.28|1005.28|1005.06|1003.06|0
1748465400000|2025-05-28 20:50:00|1006.62|1004.62|1006.1|1004.1|1007.25|1005.25|1004.28|1002.28|0
1748465700000|2025-05-28 20:55:00|1006.18|1003.58|1011.06|1008.46|1012.17|1009.57|1005.29|1002.69|0
1748466000000|2025-05-28 21:00:00|1011.23|1008.63|1008.17|1005.57|1011.66|1009.06|1008.13|1005.53|0
1748466300000|2025-05-28 21:05:00|1009.18|1006.58|1008.26|1005.66|1009.59|1006.99|1006.92|1004.32|0
1748466600000|2025-05-28 21:10:00|1008.29|1005.69|1008.94|1006.34|1009.13|1006.53|1008.17|1005.57|0
1748466900000|2025-05-28 21:15:00|1008.09|1005.49|1007.84|1005.24|1008.97|1006.37|1007.36|1004.76|0
1748467200000|2025-05-28 21:20:00|1008.05|1005.45|1005.07|1002.47|1008.05|1005.45|1005.03|1002.43|0
1748467500000|2025-05-28 21:25:00|1004.89|1002.29|1002.24|999.64|1005.57|1002.97|1001.68|999.08|0
1748467800000|2025-05-28 21:30:00|1002.44|999.84|1001.03|998.43|1003.33|1000.73|1000.09|997.49|0
1748468100000|2025-05-28 21:35:00|1002.85|1000.25|1002.21|999.61|1003.38|1000.78|1001.43|998.83|0
1748468400000|2025-05-28 21:40:00|1002.26|999.66|1002.61|1000.01|1003.62|1001.02|1000.64|998.04|0
1748468700000|2025-05-28 21:45:00|1002.62|1000.02|1004.29|1001.69|1005.22|1002.62|1002.19|999.59|0
1748469000000|2025-05-28 21:50:00|1004.33|1001.73|1006.76|1004.16|1007.96|1005.36|1004.33|1001.73|0
1748469300000|2025-05-28 21:55:00|1006.73|1004.13|1006.01|1003.41|1006.87|1004.27|1005.02|1002.42|0
1748469600000|2025-05-28 22:00:00|1007.93|1005.33|1006.82|1004.22|1008.81|1006.21|1003.05|1000.45|0
1748469900000|2025-05-28 22:05:00|1006.59|1003.99|1008.37|1005.77|1009.03|1006.43|1004.6|1002|0
1748470200000|2025-05-28 22:10:00|1008.26|1005.66|1008.59|1005.99|1009.81|1007.21|1006.93|1004.33|0
1748470500000|2025-05-28 22:15:00|1008.48|1005.88|1009.36|1006.76|1010.03|1007.43|1008.26|1005.66|0
1748470800000|2025-05-28 22:20:00|1009.69|1007.09|1008.48|1005.88|1009.69|1007.09|1007.81|1005.21|0
1748471100000|2025-05-28 22:25:00|1008.58|1005.98|1008.47|1005.87|1009.14|1006.54|1006.48|1003.88|0
1748471400000|2025-05-28 22:30:00|1008.36|1005.76|1008.69|1006.09|1009.14|1006.54|1007.36|1004.76|0
1748471700000|2025-05-28 22:35:00|1008.8|1006.2|1014.02|1011.42|1014.47|1011.87|1008.47|1005.87|0
1748472000000|2025-05-28 22:40:00|1014.35|1011.75|1015.13|1012.53|1016.46|1013.86|1014.24|1011.64|0
1748472300000|2025-05-28 22:45:00|1015.35|1012.75|1021.46|1018.86|1021.46|1018.86|1015.35|1012.75|0
1748472600000|2025-05-28 22:50:00|1021.24|1018.64|1026.25|1023.65|1027.03|1024.43|1021.24|1018.64|0
1748472900000|2025-05-28 22:55:00|1026.14|1023.54|1028.26|1025.66|1029.59|1026.99|1026.14|1023.54|0
1748473200000|2025-05-28 23:00:00|1028.48|1025.88|1039.64|1037.04|1039.86|1037.26|1028.48|1025.88|0
1748473500000|2025-05-28 23:05:00|1039.52|1036.92|1047.92|1045.32|1051.05|1048.45|1039.3|1036.7|0
1748473800000|2025-05-28 23:10:00|1048.36|1045.76|1062.38|1059.78|1062.38|1059.78|1048.25|1045.65|0
1748474100000|2025-05-28 23:15:00|1061.37|1058.77|1069.01|1066.41|1074.87|1072.27|1061.37|1058.77|0
1748474400000|2025-05-28 23:20:00|1068.67|1066.07|1063.62|1061.02|1072.17|1069.57|1061.37|1058.77|0
1748474700000|2025-05-28 23:25:00|1063.84|1061.24|1058.33|1055.73|1063.84|1061.24|1056.43|1053.83|0
1748475000000|2025-05-28 23:30:00|1058.45|1055.85|1062.26|1059.66|1063.61|1061.01|1057.1|1054.5|0
1748475300000|2025-05-28 23:35:00|1062.04|1059.44|1067.88|1065.28|1069.01|1066.41|1061.7|1059.1|0
1748475600000|2025-05-28 23:40:00|1067.66|1065.06|1070.13|1067.53|1074.64|1072.04|1063.94|1061.34|0
1748475900000|2025-05-28 23:45:00|1069.68|1067.08|1064.06|1061.46|1070.81|1068.21|1061.59|1058.99|0
1748476200000|2025-05-28 23:50:00|1063.83|1061.23|1065.18|1062.58|1065.4|1062.8|1060.57|1057.97|0
1748476500000|2025-05-28 23:55:00|1065.29|1062.69|1069.9|1067.3|1071.03|1068.43|1064.73|1062.13|0
1748476800000|2025-05-29 00:00:00|1070.13|1067.53|1065.63|1063.03|1071.03|1068.43|1063.04|1060.44|0
1748477100000|2025-05-29 00:05:00|1065.4|1062.8|1062.25|1059.65|1066.75|1064.15|1059.89|1057.29|0
1748477400000|2025-05-29 00:10:00|1062.03|1059.43|1060.45|1057.85|1063.6|1061|1057.09|1054.49|0
1748477700000|2025-05-29 00:15:00|1060.68|1058.08|1063.76|1061.76|1068.15|1066.15|1058.66|1056.06|0
1748478000000|2025-05-29 00:20:00|1064.43|1062.43|1066.75|1064.75|1068.51|1066.51|1062.01|1060.01|0
1748478300000|2025-05-29 00:25:00|1066.53|1064.53|1062.66|1060.66|1066.98|1064.98|1060.01|1058.01|0
1748478600000|2025-05-29 00:30:00|1062.77|1060.77|1066.3|1064.3|1066.54|1064.54|1061.52|1059.52|0
1748478900000|2025-05-29 00:35:00|1066.08|1064.08|1066.12|1064.12|1066.75|1064.75|1063.91|1061.91|0
1748479200000|2025-05-29 00:40:00|1066.35|1064.35|1069.88|1067.88|1070.86|1068.86|1066.35|1064.35|0
1748479500000|2025-05-29 00:45:00|1069.76|1067.76|1074.21|1072.21|1076.63|1074.63|1069.5|1067.5|0
1748479800000|2025-05-29 00:50:00|1074.27|1072.27|1076.19|1074.19|1076.19|1074.19|1072.61|1070.61|0
1748480100000|2025-05-29 00:55:00|1079.57|1077.57|1076.7|1074.7|1079.81|1077.81|1075.41|1073.41|0
1748480400000|2025-05-29 01:00:00|1076.93|1074.93|1071.23|1069.23|1077.62|1075.62|1070.83|1068.83|0
1748480700000|2025-05-29 01:05:00|1071.1|1069.1|1067.73|1065.73|1073.34|1071.34|1067.28|1065.28|0
1748481000000|2025-05-29 01:10:00|1067.96|1065.96|1068.12|1066.12|1068.77|1066.77|1066.92|1064.92|0
1748481300000|2025-05-29 01:15:00|1068.23|1066.23|1065.74|1063.74|1068.7|1066.7|1063.41|1061.41|0
1748481600000|2025-05-29 01:20:00|1065.96|1063.96|1067.34|1065.34|1069.23|1067.23|1065.87|1063.87|0
1748481900000|2025-05-29 01:25:00|1067.32|1065.32|1069.17|1067.17|1069.24|1067.24|1062.63|1060.63|0
1748482200000|2025-05-29 01:30:00|1069.39|1067.39|1069.14|1067.14|1069.82|1067.82|1067.6|1065.6|0
1748482500000|2025-05-29 01:35:00|1069.26|1067.26|1067.59|1065.59|1069.73|1067.73|1067.32|1065.32|0
1748482800000|2025-05-29 01:40:00|1067.71|1065.71|1069.26|1067.26|1070.7|1068.7|1067.02|1065.02|0
1748483100000|2025-05-29 01:45:00|1069.97|1067.97|1067.67|1065.67|1069.97|1067.97|1066.4|1064.4|0
1748483400000|2025-05-29 01:50:00|1067.78|1065.78|1073.83|1071.83|1074.22|1072.22|1067.38|1065.38|0
1748483700000|2025-05-29 01:55:00|1073.6|1071.6|1075.39|1073.39|1075.67|1073.67|1073.5|1071.5|0
1748484000000|2025-05-29 02:00:00|1075.27|1073.27|1075.39|1073.39|1076.27|1074.27|1074.15|1072.15|0
1748484300000|2025-05-29 02:05:00|1075.49|1073.49|1074.59|1072.59|1075.59|1073.59|1073.1|1071.1|0
1748484600000|2025-05-29 02:10:00|1074.36|1072.36|1074.92|1072.92|1075.77|1073.77|1073.74|1071.74|0
1748484900000|2025-05-29 02:15:00|1074.69|1072.69|1074.74|1072.74|1075.45|1073.45|1073.16|1071.16|0
1748485200000|2025-05-29 02:20:00|1074.63|1072.63|1076.01|1074.01|1080.99|1078.99|1073.99|1071.99|0
1748485500000|2025-05-29 02:25:00|1075.56|1073.56|1076.8|1074.8|1079.48|1077.48|1075.56|1073.56|0
1748485800000|2025-05-29 02:30:00|1076.58|1074.58|1076.95|1074.95|1078.55|1076.55|1076.06|1074.06|0
1748486100000|2025-05-29 02:35:00|1076.8|1074.8|1076.63|1074.63|1079.06|1077.06|1076.02|1074.02|0
1748486400000|2025-05-29 02:40:00|1076.4|1074.4|1080.72|1078.72|1080.95|1078.95|1076.4|1074.4|0
1748486700000|2025-05-29 02:45:00|1080.95|1078.95|1075.96|1073.96|1080.95|1078.95|1075.84|1073.84|0
1748487000000|2025-05-29 02:50:00|1076.1|1074.1|1078.86|1076.86|1080.21|1078.21|1076.1|1074.1|0
1748487300000|2025-05-29 02:55:00|1078.41|1076.41|1074.93|1072.93|1078.72|1076.72|1074.88|1072.88|0
1748487600000|2025-05-29 03:00:00|1075.31|1073.31|1074.17|1072.17|1076.68|1074.68|1073.89|1071.89|0
1748487900000|2025-05-29 03:05:00|1074.92|1072.92|1074.15|1072.15|1075.8|1073.8|1073.61|1071.61|0
1748488200000|2025-05-29 03:10:00|1074.31|1072.31|1080.08|1078.08|1080.33|1078.33|1074.28|1072.28|0
1748488500000|2025-05-29 03:15:00|1080.3|1078.3|1079.51|1077.51|1081.21|1079.21|1077.94|1075.94|0
1748488800000|2025-05-29 03:20:00|1079.62|1077.62|1075.99|1073.99|1079.85|1077.85|1075.83|1073.83|0
1748489100000|2025-05-29 03:25:00|1075.88|1073.88|1075.57|1073.57|1076.72|1074.72|1074.14|1072.14|0
1748489400000|2025-05-29 03:30:00|1075.67|1073.67|1074.96|1072.96|1076.37|1074.37|1072.95|1070.95|0
1748489700000|2025-05-29 03:35:00|1075.05|1073.05|1073.75|1071.75|1076.82|1074.82|1073.63|1071.63|0
1748490000000|2025-05-29 03:40:00|1073.53|1071.53|1072.31|1070.31|1074.54|1072.54|1071.77|1069.77|0
1748490300000|2025-05-29 03:45:00|1072.54|1070.54|1072.15|1070.15|1072.73|1070.73|1070.9|1068.9|0
1748490600000|2025-05-29 03:50:00|1071.92|1069.92|1072.05|1070.05|1072.44|1070.44|1071.39|1069.39|0
1748490900000|2025-05-29 03:55:00|1071.94|1069.94|1071.82|1069.82|1072.52|1070.52|1071.22|1069.22|0
1748491200000|2025-05-29 04:00:00|1072.04|1070.04|1074|1072|1074.12|1072.12|1071.91|1069.91|0
1748491500000|2025-05-29 04:05:00|1073.89|1071.89|1074.05|1072.05|1074.31|1072.31|1073.27|1071.27|0
1748491800000|2025-05-29 04:10:00|1074.1|1072.1|1074.9|1072.9|1074.9|1072.9|1073.55|1071.55|0
1748492100000|2025-05-29 04:15:00|1074.65|1072.65|1072.12|1070.12|1074.9|1072.9|1071.66|1069.66|0
1748492400000|2025-05-29 04:20:00|1072.72|1070.72|1073.92|1071.92|1074.14|1072.14|1072.12|1070.12|0
1748492700000|2025-05-29 04:25:00|1074.03|1072.03|1073.25|1071.25|1074.03|1072.03|1071.63|1069.63|0
1748493000000|2025-05-29 04:30:00|1072.95|1070.95|1071.69|1069.69|1074.45|1072.45|1071.55|1069.55|0
1748493300000|2025-05-29 04:35:00|1071.97|1069.97|1073.23|1071.23|1073.84|1071.84|1070.91|1068.91|0
1748493600000|2025-05-29 04:40:00|1073.34|1071.34|1075.03|1073.03|1075.66|1073.66|1073.23|1071.23|0
1748493900000|2025-05-29 04:45:00|1075.04|1073.04|1074.94|1072.94|1075.72|1073.72|1074.6|1072.6|0
1748494200000|2025-05-29 04:50:00|1074.83|1072.83|1075.66|1073.66|1075.92|1073.92|1074.44|1072.44|0
1748494500000|2025-05-29 04:55:00|1075.88|1073.88|1076.25|1074.25|1077.24|1075.24|1074.87|1072.87|0
1748494800000|2025-05-29 05:00:00|1076.48|1074.48|1076.04|1074.04|1076.81|1074.81|1075.12|1073.12|0
1748495100000|2025-05-29 05:05:00|1075.94|1073.94|1075.68|1073.68|1076.19|1074.19|1073.63|1071.63|0
1748495400000|2025-05-29 05:10:00|1075.91|1073.91|1075.02|1073.02|1076.16|1074.16|1074.13|1072.13|0
1748495700000|2025-05-29 05:15:00|1075.25|1073.25|1078.32|1076.32|1079.04|1077.04|1075.25|1073.25|0
1748496000000|2025-05-29 05:20:00|1078.43|1076.43|1077.57|1075.57|1079.1|1077.1|1077.21|1075.21|0
1748496300000|2025-05-29 05:25:00|1077.69|1075.69|1077.5|1075.5|1078.01|1076.01|1076.96|1074.96|0
1748496600000|2025-05-29 05:30:00|1077.6|1075.6|1077.39|1075.39|1078.03|1076.03|1076.46|1074.46|0
1748496900000|2025-05-29 05:35:00|1077.5|1075.5|1077.91|1075.91|1078.36|1076.36|1076.93|1074.93|0
1748497200000|2025-05-29 05:40:00|1077.75|1075.75|1078.02|1076.02|1079.27|1077.27|1075.97|1073.97|0
1748497500000|2025-05-29 05:45:00|1077.91|1075.91|1079.59|1077.59|1079.79|1077.79|1077.3|1075.3|0
1748497800000|2025-05-29 05:50:00|1079.47|1077.47|1078.25|1076.25|1079.93|1077.93|1078.05|1076.05|0
1748498100000|2025-05-29 05:55:00|1078.02|1076.02|1075.63|1073.63|1078.41|1076.41|1074.77|1072.77|0
1748498400000|2025-05-29 06:00:00|1075.4|1073.4|1075.16|1073.16|1076.71|1074.71|1074.49|1072.49|0
1748498700000|2025-05-29 06:05:00|1075.04|1073.04|1072.77|1070.77|1075.04|1073.04|1072.77|1070.77|0
1748499000000|2025-05-29 06:10:00|1072.54|1070.54|1069.18|1067.18|1072.54|1070.54|1068.77|1066.77|0
1748499300000|2025-05-29 06:15:00|1069.4|1067.4|1067.89|1065.89|1069.68|1067.68|1067.29|1065.29|0
1748499600000|2025-05-29 06:20:00|1067.78|1065.78|1072.43|1070.43|1072.8|1070.8|1067.44|1065.44|0
1748499900000|2025-05-29 06:25:00|1072.88|1070.88|1072.74|1070.74|1073.74|1071.74|1071.63|1069.63|0
1748500200000|2025-05-29 06:30:00|1072.85|1070.85|1073.94|1071.94|1073.94|1071.94|1071.81|1069.81|0
1748500500000|2025-05-29 06:35:00|1074.17|1072.17|1073.2|1071.2|1074.57|1072.57|1072.05|1070.05|0
1748500800000|2025-05-29 06:40:00|1073.65|1071.65|1069.87|1067.87|1073.92|1071.92|1069.64|1067.64|0
1748501100000|2025-05-29 06:45:00|1070.2|1068.2|1069.66|1067.66|1071.42|1069.42|1069.44|1067.44|0
1748501400000|2025-05-29 06:50:00|1069.77|1067.77|1070.71|1068.71|1072.31|1070.31|1068.68|1066.68|0
1748501700000|2025-05-29 06:55:00|1070.48|1068.48|1068.9|1066.9|1071.88|1069.88|1068.68|1066.68|0
1748502000000|2025-05-29 07:00:00|1069.13|1067.13|1066.66|1064.66|1069.92|1067.92|1063.95|1061.95|0
1748502300000|2025-05-29 07:05:00|1066.89|1064.89|1067.33|1065.33|1068.12|1066.12|1065.57|1063.57|0
1748502600000|2025-05-29 07:10:00|1067.56|1065.56|1067.28|1065.28|1068.67|1066.67|1067.02|1065.02|0
1748502900000|2025-05-29 07:15:00|1067.18|1065.18|1066.46|1064.46|1067.94|1065.94|1064.26|1062.26|0
1748503200000|2025-05-29 07:20:00|1066.24|1064.24|1070.17|1068.17|1070.4|1068.4|1066.2|1064.2|0
1748503500000|2025-05-29 07:25:00|1070.24|1068.24|1073.56|1071.56|1073.67|1071.67|1068.8|1066.8|0
1748503800000|2025-05-29 07:30:00|1073.34|1071.34|1074.46|1072.46|1074.82|1072.82|1070.75|1068.75|0
1748504100000|2025-05-29 07:35:00|1074.68|1072.68|1075.43|1073.43|1075.93|1073.93|1073.83|1071.83|0
1748504400000|2025-05-29 07:40:00|1075.65|1073.65|1077.71|1075.71|1078.17|1076.17|1075.36|1073.36|0
1748504700000|2025-05-29 07:45:00|1077.48|1075.48|1078.37|1076.37|1079.3|1077.3|1077.43|1075.43|0
1748505000000|2025-05-29 07:50:00|1078.15|1076.15|1079.87|1077.87|1079.87|1077.87|1077.78|1075.78|0
1748505300000|2025-05-29 07:55:00|1079.68|1077.68|1082.33|1080.33|1082.64|1080.64|1079.35|1077.35|0
1748505600000|2025-05-29 08:00:00|1082.56|1080.56|1080.6|1078.6|1084.7|1082.7|1079.92|1077.92|0
1748505900000|2025-05-29 08:05:00|1080.7|1078.7|1081.39|1079.39|1083.75|1081.75|1080.52|1078.52|0
1748506200000|2025-05-29 08:10:00|1081.27|1079.27|1080.35|1078.35|1081.86|1079.86|1079.78|1077.78|0
1748506500000|2025-05-29 08:15:00|1080.28|1078.28|1078.94|1076.94|1080.73|1078.73|1078.43|1076.43|0
1748506800000|2025-05-29 08:20:00|1078.82|1076.82|1078.22|1076.22|1079.49|1077.49|1078.03|1076.03|0
1748507100000|2025-05-29 08:25:00|1078.45|1076.45|1072.64|1070.64|1078.87|1076.87|1072.4|1070.4|0
1748507400000|2025-05-29 08:30:00|1072.41|1070.41|1069.81|1067.81|1072.86|1070.86|1069.5|1067.5|0
1748507700000|2025-05-29 08:35:00|1070.09|1068.09|1070.69|1068.69|1072.09|1070.09|1069.6|1067.6|0
1748508000000|2025-05-29 08:40:00|1070.81|1068.81|1071.22|1069.22|1073.67|1071.67|1070.7|1068.7|0
1748508300000|2025-05-29 08:45:00|1071|1069|1070.58|1068.58|1071.59|1069.59|1069.61|1067.61|0
1748508600000|2025-05-29 08:50:00|1070.69|1068.69|1071.53|1069.53|1072.1|1070.1|1070.2|1068.2|0
1748508900000|2025-05-29 08:55:00|1071.73|1069.73|1070.47|1068.47|1072.07|1070.07|1070.12|1068.12|0
1748509200000|2025-05-29 09:00:00|1070.24|1068.24|1070.98|1068.98|1071.37|1069.37|1068.97|1066.97|0
1748509500000|2025-05-29 09:05:00|1070.73|1068.73|1071.92|1069.92|1072.62|1070.62|1070.61|1068.61|0
1748509800000|2025-05-29 09:10:00|1071.8|1069.8|1072.03|1070.03|1072.65|1070.65|1071.6|1069.6|0
1748510100000|2025-05-29 09:15:00|1072.1|1070.1|1069.43|1067.43|1072.21|1070.21|1067.41|1065.41|0
1748510400000|2025-05-29 09:20:00|1068.98|1066.98|1072.05|1070.05|1072.1|1070.1|1068.29|1066.29|0
1748510700000|2025-05-29 09:25:00|1071.82|1069.82|1070.41|1068.41|1072.26|1070.26|1069.73|1067.73|0
1748511000000|2025-05-29 09:30:00|1070.54|1068.54|1069.11|1067.11|1073.24|1071.24|1067.84|1065.84|0
1748511300000|2025-05-29 09:35:00|1069|1067|1069.93|1067.93|1070.56|1068.56|1067.59|1065.59|0
1748511600000|2025-05-29 09:40:00|1070.16|1068.16|1070.29|1068.29|1073.19|1071.19|1069.99|1067.99|0
1748511900000|2025-05-29 09:45:00|1070.17|1068.17|1071.44|1069.44|1072.15|1070.15|1069.19|1067.19|0
1748512200000|2025-05-29 09:50:00|1071.21|1069.21|1068.57|1066.57|1071.68|1069.68|1068.2|1066.2|0
1748512500000|2025-05-29 09:55:00|1068.35|1066.35|1063.66|1061.66|1069.42|1067.42|1063.46|1061.46|0
1748512800000|2025-05-29 10:00:00|1063.77|1061.77|1058.28|1056.28|1064.37|1062.37|1058.28|1056.28|0
1748513100000|2025-05-29 10:05:00|1058.51|1056.51|1057.58|1055.58|1059.7|1057.7|1056|1054|0
1748513400000|2025-05-29 10:10:00|1057.8|1055.8|1055.79|1053.79|1060.1|1058.1|1055.79|1053.79|0
1748513700000|2025-05-29 10:15:00|1056.02|1054.02|1053.08|1051.08|1057.02|1055.02|1052.14|1050.14|0
1748514000000|2025-05-29 10:20:00|1053.41|1051.41|1052.11|1050.11|1054|1052|1051.26|1049.26|0
1748514300000|2025-05-29 10:25:00|1052.56|1050.56|1051.02|1049.02|1053.8|1051.8|1049.8|1047.8|0
1748514600000|2025-05-29 10:30:00|1051.24|1049.24|1054.52|1052.52|1055.8|1053.8|1050.4|1048.4|0
1748514900000|2025-05-29 10:35:00|1054.97|1052.97|1051.94|1049.94|1054.97|1052.97|1050.98|1048.98|0
1748515200000|2025-05-29 10:40:00|1051.82|1049.82|1051.01|1049.01|1053.3|1051.3|1050.68|1048.68|0
1748515500000|2025-05-29 10:45:00|1050.79|1048.79|1050.01|1048.01|1051.7|1049.7|1047.62|1045.62|0
1748515800000|2025-05-29 10:50:00|1049.78|1047.78|1047.46|1045.46|1051.91|1049.91|1047.46|1045.46|0
1748516100000|2025-05-29 10:55:00|1047.23|1045.23|1051.12|1049.12|1051.46|1049.46|1046.58|1044.58|0
1748516400000|2025-05-29 11:00:00|1051.34|1049.34|1049.43|1047.43|1051.98|1049.98|1049.43|1047.43|0
1748516700000|2025-05-29 11:05:00|1049.65|1047.65|1049.37|1047.37|1051.09|1049.09|1047.89|1045.89|0
1748517000000|2025-05-29 11:10:00|1049.6|1047.6|1050.24|1048.24|1051.24|1049.24|1048.1|1046.1|0
1748517300000|2025-05-29 11:15:00|1050.36|1048.36|1051.62|1049.62|1051.79|1049.79|1050.36|1048.36|0
1748517600000|2025-05-29 11:20:00|1051.48|1049.48|1046.79|1044.79|1052.06|1050.06|1046.13|1044.13|0
1748517900000|2025-05-29 11:25:00|1046.69|1044.69|1041.75|1039.75|1046.91|1044.91|1041.24|1039.24|0
1748518200000|2025-05-29 11:30:00|1042.08|1040.08|1043.07|1041.07|1044.86|1042.86|1039.45|1037.45|0
1748518500000|2025-05-29 11:35:00|1043.29|1041.29|1041.45|1039.45|1046.86|1044.86|1041.45|1039.45|0
1748518800000|2025-05-29 11:40:00|1041.56|1039.56|1044.79|1042.79|1045.92|1043.92|1041.56|1039.56|0
1748519100000|2025-05-29 11:45:00|1044.56|1042.56|1042.55|1040.55|1046.04|1044.04|1041.89|1039.89|0
1748519400000|2025-05-29 11:50:00|1042.78|1040.78|1035.88|1033.88|1042.78|1040.78|1035.49|1033.49|0
1748519700000|2025-05-29 11:55:00|1035.99|1033.99|1035.9|1033.9|1038.28|1036.28|1034.87|1032.87|0
1748520000000|2025-05-29 12:00:00|1035.45|1033.45|1035.93|1033.93|1039.56|1037.56|1032.97|1030.97|0
1748520300000|2025-05-29 12:05:00|1036.15|1034.15|1032.64|1030.64|1041.17|1039.17|1030.29|1028.29|0
1748520600000|2025-05-29 12:10:00|1032.19|1030.19|1031.76|1029.76|1033.73|1031.73|1027.61|1025.61|0
1748520900000|2025-05-29 12:15:00|1032.57|1030.57|1029.81|1027.81|1032.57|1030.57|1028.42|1026.42|0
1748521200000|2025-05-29 12:20:00|1029.77|1027.77|1031.42|1029.42|1031.96|1029.96|1026.7|1024.7|0
1748521500000|2025-05-29 12:25:00|1031.39|1029.39|1030.23|1028.23|1033.77|1031.77|1030.11|1028.11|0
1748521800000|2025-05-29 12:30:00|1031.35|1029.35|1036.15|1034.15|1038.31|1036.31|1031.12|1029.12|0
1748522100000|2025-05-29 12:35:00|1036.14|1034.14|1028.78|1026.78|1037.18|1035.18|1028.55|1026.55|0
1748522400000|2025-05-29 12:40:00|1029.84|1027.84|1028.01|1026.01|1030.27|1028.27|1024.73|1022.73|0
1748522700000|2025-05-29 12:45:00|1028.23|1026.23|1030.83|1028.83|1032.59|1030.59|1028.12|1026.12|0
1748523000000|2025-05-29 12:50:00|1030.78|1028.78|1033.82|1031.82|1034.49|1032.49|1029.12|1027.12|0
1748523300000|2025-05-29 12:55:00|1033.66|1031.66|1029.93|1027.93|1034.33|1032.33|1029.71|1027.71|0
1748523600000|2025-05-29 13:00:00|1030.15|1028.15|1030.83|1028.83|1033.66|1031.66|1029.1|1027.1|0
1748523900000|2025-05-29 13:05:00|1031.05|1029.05|1033.11|1031.11|1034.86|1032.86|1030.38|1028.38|0
1748524200000|2025-05-29 13:10:00|1033|1031|1032.46|1030.46|1033.77|1031.77|1030|1028|0
1748524500000|2025-05-29 13:15:00|1032.24|1030.24|1037.12|1035.12|1037.79|1035.79|1029.2|1027.2|0
1748524800000|2025-05-29 13:20:00|1037.34|1035.34|1039.24|1036.64|1040.38|1038.38|1036.66|1034.66|0
1748525100000|2025-05-29 13:25:00|1038.8|1036.2|1038.57|1035.97|1040.02|1037.42|1034.56|1031.96|0
1748525400000|2025-05-29 13:30:00|1037.11|1035.11|1027.65|1025.65|1037.26|1035.26|1021.34|1019.34|0
1748525700000|2025-05-29 13:35:00|1028.32|1026.32|1024.45|1022.45|1029.47|1027.47|1023.05|1021.05|0
1748526000000|2025-05-29 13:40:00|1024.22|1022.22|1019.7|1017.7|1027.56|1025.56|1019.26|1017.26|0
1748526300000|2025-05-29 13:45:00|1019.39|1017.39|1013.62|1011.62|1024.68|1022.68|1013.24|1011.24|0
1748526600000|2025-05-29 13:50:00|1013.17|1011.17|1026.33|1024.33|1026.45|1024.45|1012.58|1010.58|0
1748526900000|2025-05-29 13:55:00|1026.17|1024.17|1022.19|1020.19|1028.12|1026.12|1015.82|1013.82|0
1748527200000|2025-05-29 14:00:00|1021.54|1019.54|1017.66|1015.66|1023.28|1021.28|1015.42|1013.42|0
1748527500000|2025-05-29 14:05:00|1015.2|1013.2|1002.49|1000.49|1015.88|1013.88|999.67|997.67|0
1748527800000|2025-05-29 14:10:00|1002.65|1000.65|1007.23|1005.23|1009.2|1007.2|999.02|997.02|0
1748528100000|2025-05-29 14:15:00|1007.38|1005.38|997.27|995.27|1012.53|1010.53|996.49|994.49|0
1748528400000|2025-05-29 14:20:00|999.62|997.62|1005.64|1003.64|1005.64|1003.64|995.03|993.03|0
1748528700000|2025-05-29 14:25:00|1003.37|1001.37|1009.78|1007.78|1011.34|1009.34|1002.93|1000.93|0
1748529000000|2025-05-29 14:30:00|1010.36|1008.36|1004.1|1002.1|1013.78|1011.78|1003.88|1001.88|0
1748529300000|2025-05-29 14:35:00|1004.33|1002.33|1008.48|1006.48|1011.6|1009.6|1004.07|1002.07|0
1748529600000|2025-05-29 14:40:00|1008.72|1006.72|1007.16|1005.16|1009.87|1007.87|999.99|997.99|0
1748529900000|2025-05-29 14:45:00|1006.97|1004.97|1006.29|1004.29|1012.06|1010.06|1005.39|1003.39|0
1748530200000|2025-05-29 14:50:00|1010.11|1008.11|1014.19|1012.19|1015.19|1013.19|1006.51|1004.51|0
1748530500000|2025-05-29 14:55:00|1013.43|1011.43|1017.52|1015.52|1018.92|1016.92|1011.93|1009.93|0
1748530800000|2025-05-29 15:00:00|1017.74|1015.74|1011.68|1009.68|1021.37|1019.37|1006.81|1004.81|0
1748531100000|2025-05-29 15:05:00|1011.69|1009.69|1009.28|1007.28|1014.01|1012.01|1005.57|1003.57|0
1748531400000|2025-05-29 15:10:00|1010.43|1008.43|1006.51|1004.51|1014.79|1012.79|1002.67|1000.67|0
1748531700000|2025-05-29 15:15:00|1006.11|1004.11|1005.99|1003.99|1010.08|1008.08|1005.66|1003.66|0
1748532000000|2025-05-29 15:20:00|1006.1|1004.1|1011.57|1009.57|1011.68|1009.68|1005.66|1003.66|0
1748532300000|2025-05-29 15:25:00|1011.02|1009.02|1015.86|1013.86|1017.14|1015.14|1011.02|1009.02|0
1748532600000|2025-05-29 15:30:00|1015.83|1013.83|1000.33|998.33|1016.49|1014.49|998.11|996.11|0
1748532900000|2025-05-29 15:35:00|1002.9|1000.9|1001.89|999.89|1006.92|1004.92|997.91|995.91|0
1748533200000|2025-05-29 15:40:00|1001.68|999.68|1002.7|1000.7|1004.33|1002.33|997.11|995.11|0
1748533500000|2025-05-29 15:45:00|1002.61|1000.61|999.1|997.1|1006.82|1004.82|998.66|996.66|0
1748533800000|2025-05-29 15:50:00|999.41|997.41|1002.48|1000.48|1006.36|1004.36|998.97|996.97|0
1748534100000|2025-05-29 15:55:00|1002.99|1000.99|983.66|981.66|1005.27|1003.27|980.77|978.77|0
1748534400000|2025-05-29 16:00:00|983.44|981.44|987.24|985.24|990.19|988.19|973.17|971.17|0
1748534700000|2025-05-29 16:05:00|987.68|985.68|989.12|987.12|991.6|989.6|983.44|981.44|0
1748535000000|2025-05-29 16:10:00|988.9|986.9|996.82|994.82|997.28|995.28|986.38|984.38|0
1748535300000|2025-05-29 16:15:00|997.48|995.48|999.51|997.51|1001.4|999.4|996.48|994.48|0
1748535600000|2025-05-29 16:20:00|999.95|997.95|1000.42|998.42|1002.12|1000.12|997.13|995.13|0
1748535900000|2025-05-29 16:25:00|1000.2|998.2|1000.49|998.49|1002.27|1000.27|998.13|996.13|0
1748536200000|2025-05-29 16:30:00|999.93|997.93|1002.65|1000.65|1005.59|1003.59|998.28|996.28|0
1748536500000|2025-05-29 16:35:00|1002.2|1000.2|1002.92|1000.92|1008.37|1006.37|1000.24|998.24|0
1748536800000|2025-05-29 16:40:00|1003.03|1001.03|1000.25|998.25|1006.93|1004.93|1000.03|998.03|0
1748537100000|2025-05-29 16:45:00|1000.48|998.48|1000.85|998.85|1006.25|1004.25|1000.48|998.48|0
1748537400000|2025-05-29 16:50:00|1000.95|998.95|1004.34|1002.34|1004.34|1002.34|998.47|996.47|0
1748537700000|2025-05-29 16:55:00|1003.79|1001.79|1007.76|1005.76|1010.2|1008.2|1002.49|1000.49|0
1748538000000|2025-05-29 17:00:00|1006.99|1004.99|1007.84|1005.84|1014.39|1012.39|1006.8|1004.8|0
1748538300000|2025-05-29 17:05:00|1007.73|1005.73|1006.94|1004.94|1009.73|1007.73|1002.87|1000.87|0
1748538600000|2025-05-29 17:10:00|1006.62|1004.62|1007.71|1005.71|1009.12|1007.12|1005.95|1003.95|0
1748538900000|2025-05-29 17:15:00|1007.93|1005.93|1005.33|1003.33|1008.32|1006.32|1003.01|1001.01|0
1748539200000|2025-05-29 17:20:00|1006|1004|1005.57|1003.57|1010.16|1008.16|1000.17|998.17|0
1748539500000|2025-05-29 17:25:00|1005.8|1003.8|1003.39|1001.39|1006.6|1004.6|1001.5|999.5|0
1748539800000|2025-05-29 17:30:00|1002.94|1000.94|1002.97|1000.97|1007.29|1005.29|1002.54|1000.54|0
1748540100000|2025-05-29 17:35:00|1002.74|1000.74|1002.6|1000.6|1006.48|1004.48|999.42|997.42|0
1748540400000|2025-05-29 17:40:00|1002.27|1000.27|1002.09|1000.09|1006.44|1004.44|1001.61|999.61|0
1748540700000|2025-05-29 17:45:00|1002.31|1000.31|997.58|995.58|1004.37|1002.37|994.08|992.08|0
1748541000000|2025-05-29 17:50:00|997.8|995.8|999.38|997.38|1002.49|1000.49|994.57|992.57|0
1748541300000|2025-05-29 17:55:00|999.06|997.06|997.24|995.24|1000.18|998.18|995.49|993.49|0
1748541600000|2025-05-29 18:00:00|997.46|995.46|999.52|997.52|1001.84|999.84|996.29|994.29|0
1748541900000|2025-05-29 18:05:00|999.57|997.57|1000.38|998.38|1003.54|1001.54|997.66|995.66|0
1748542200000|2025-05-29 18:10:00|1000.16|998.16|1000.75|998.75|1002.53|1000.53|998.61|996.61|0
1748542500000|2025-05-29 18:15:00|1001.2|999.2|992.72|990.72|1002.07|1000.07|990.32|988.32|0
1748542800000|2025-05-29 18:20:00|992.94|990.94|990.94|988.94|994.71|992.71|988.75|986.75|0
1748543100000|2025-05-29 18:25:00|991.16|989.16|991.58|989.58|997.71|995.71|989.57|987.57|0
1748543400000|2025-05-29 18:30:00|992.02|990.02|998.29|996.29|998.91|996.91|991.85|989.85|0
1748543700000|2025-05-29 18:35:00|998.51|996.51|1001.41|999.41|1001.68|999.68|995.78|993.78|0
1748544000000|2025-05-29 18:40:00|1001.19|999.19|1001.91|999.91|1003.23|1001.23|998.46|996.46|0
1748544300000|2025-05-29 18:45:00|1001.68|999.68|1001.4|999.4|1004.62|1002.62|998|996|0
1748544600000|2025-05-29 18:50:00|1001.85|999.85|1002.96|1000.96|1004.67|1002.67|998.52|996.52|0
1748544900000|2025-05-29 18:55:00|1002.74|1000.74|998.74|996.74|1004.81|1002.81|995.33|993.33|0
1748545200000|2025-05-29 19:00:00|998.47|996.47|1001.99|999.99|1003.72|1001.72|997.14|995.14|0
1748545500000|2025-05-29 19:05:00|1002.21|1000.21|997.22|995.22|1002.72|1000.72|993.26|991.26|0
1748545800000|2025-05-29 19:10:00|997.89|995.89|996.72|994.72|999.81|997.81|994.53|992.53|0
1748546100000|2025-05-29 19:15:00|996.27|994.27|1001.91|999.91|1001.91|999.91|995.36|993.36|0
1748546400000|2025-05-29 19:20:00|1001.47|999.47|1004.94|1002.94|1006.04|1004.04|1001.47|999.47|0
1748546700000|2025-05-29 19:25:00|1004.71|1002.71|1002.38|1000.38|1008.56|1006.56|999.25|997.25|0
1748547000000|2025-05-29 19:30:00|1002.82|1000.82|1002.28|1000.28|1003.3|1001.3|999.58|997.58|0
1748547300000|2025-05-29 19:35:00|1002.06|1000.06|1000.95|998.95|1003.15|1001.15|999.86|997.86|0
1748547600000|2025-05-29 19:40:00|1001.17|999.17|1003.07|1001.07|1004.53|1002.53|1001.15|999.15|0
1748547900000|2025-05-29 19:45:00|1002.85|1000.85|1008.31|1006.31|1011.85|1009.85|1002.53|1000.53|0
1748548200000|2025-05-29 19:50:00|1013.86|1011.86|1003.99|1001.99|1014.75|1012.75|999.97|997.97|0
1748548500000|2025-05-29 19:55:00|1004.44|1002.44|1013.08|1011.08|1014.18|1012.18|998.84|996.84|0
1748548800000|2025-05-29 20:00:00|1012.85|1010.85|1006.34|1004.34|1014.4|1012.4|1006.34|1004.34|0
1748549100000|2025-05-29 20:05:00|1006.11|1004.11|1003.87|1001.87|1006.78|1004.78|1001.11|999.11|0
1748549400000|2025-05-29 20:10:00|1003.65|1001.65|1005.28|1003.28|1006.52|1004.52|1003.2|1001.2|0
1748549700000|2025-05-29 20:15:00|1005.94|1003.94|1008.11|1006.11|1008.33|1006.33|1005.56|1003.56|0
1748550000000|2025-05-29 20:20:00|1008.33|1006.33|1007.69|1005.69|1008.62|1006.62|1006.77|1004.77|0
1748550300000|2025-05-29 20:25:00|1007.91|1005.91|1009.27|1007.27|1010.19|1008.19|1007.69|1005.69|0
1748550600000|2025-05-29 20:30:00|1009.04|1007.04|1008.37|1006.37|1010.81|1008.81|1008.02|1006.02|0
1748550900000|2025-05-29 20:35:00|1008.5|1006.5|1009.35|1007.35|1009.35|1007.35|1007.21|1005.21|0
1748551200000|2025-05-29 20:40:00|1009.13|1007.13|1006.9|1004.9|1009.13|1007.13|1006.61|1004.61|0
1748551500000|2025-05-29 20:45:00|1007.12|1005.12|1005.39|1003.39|1007.12|1005.12|1005.28|1003.28|0
1748551800000|2025-05-29 20:50:00|1005.17|1003.17|1003.7|1001.7|1006.29|1004.29|1002.94|1000.94|0
1748552100000|2025-05-29 20:55:00|1004|1001.4|1004.6|1002|1005.55|1002.95|1003.56|1000.96|0
1748552400000|2025-05-29 21:00:00|1004.87|1002.27|1005.27|1002.67|1005.31|1002.71|1004.35|1001.75|0
1748552700000|2025-05-29 21:05:00|1005.35|1002.75|1005.27|1002.67|1005.35|1002.75|1005.19|1002.59|0
1748553000000|2025-05-29 21:10:00|1005.22|1002.62|1005.22|1002.62|1005.22|1002.62|1005.15|1002.55|0
1748553300000|2025-05-29 21:15:00|1005.14|1002.54|1004.79|1002.19|1005.22|1002.62|1004.79|1002.19|0
1748553600000|2025-05-29 21:20:00|1004.66|1002.06|1004.14|1001.54|1004.94|1002.34|1004.14|1001.54|0
1748553900000|2025-05-29 21:25:00|1004.42|1001.82|1004.5|1001.9|1004.5|1001.9|1003.97|1001.37|0
1748554200000|2025-05-29 21:30:00|1004.34|1001.74|1004.06|1001.46|1004.34|1001.74|1004.01|1001.41|0
1748554500000|2025-05-29 21:35:00|1004.05|1001.45|1003.76|1001.16|1004.05|1001.45|1003.68|1001.08|0
1748554800000|2025-05-29 21:40:00|1003.65|1001.05|1002.95|1000.35|1003.72|1001.12|1002.59|999.99|0
1748555100000|2025-05-29 21:45:00|1002.98|1000.38|1001.71|999.11|1003.26|1000.66|1001.59|998.99|0
1748555400000|2025-05-29 21:50:00|1001.87|999.27|1002.39|999.79|1002.44|999.84|1001.59|998.99|0
1748555700000|2025-05-29 21:55:00|1002.29|999.69|1001.06|998.46|1002.29|999.69|1000.67|998.07|0
1748556000000|2025-05-29 22:00:00|1000.66|998.06|1002.1|999.5|1002.98|1000.38|998.78|996.18|0
1748556300000|2025-05-29 22:05:00|1001.76|999.16|1004.75|1002.15|1005.19|1002.59|998.56|995.96|0
1748556600000|2025-05-29 22:10:00|1004.97|1002.37|1004.75|1002.15|1006.96|1004.36|1004.63|1002.03|0
1748556900000|2025-05-29 22:15:00|1004.63|1002.03|1004.52|1001.92|1004.85|1002.25|1002.98|1000.38|0
1748557200000|2025-05-29 22:20:00|1004.85|1002.25|1000.76|998.16|1004.97|1002.37|1000.54|997.94|0
1748557500000|2025-05-29 22:25:00|1000.87|998.27|997.77|995.17|1000.87|998.27|997.44|994.84|0
1748557800000|2025-05-29 22:30:00|997.99|995.39|999.21|996.61|1001.42|998.82|997.44|994.84|0
1748558100000|2025-05-29 22:35:00|999.09|996.49|997.66|995.06|999.43|996.83|997.66|995.06|0
1748558400000|2025-05-29 22:40:00|997.88|995.28|996.22|993.62|997.88|995.28|996|993.4|0
1748558700000|2025-05-29 22:45:00|996.11|993.51|997.66|995.06|997.88|995.28|996.11|993.51|0
1748559000000|2025-05-29 22:50:00|997.54|994.94|997.21|994.61|998.64|996.04|994.78|992.18|0
1748559300000|2025-05-29 22:55:00|997.1|994.5|998.98|996.38|999.2|996.6|996.77|994.17|0
1748559600000|2025-05-29 23:00:00|998.32|995.72|998.98|996.38|1000.3|997.7|997.43|994.83|0
1748559900000|2025-05-29 23:05:00|999.08|996.48|1000.63|998.03|1000.96|998.36|999.08|996.48|0
1748560200000|2025-05-29 23:10:00|1000.41|997.81|1000.18|997.58|1000.85|998.25|999.41|996.81|0
1748560500000|2025-05-29 23:15:00|1000.08|997.48|1000.96|998.36|1000.96|998.36|998.75|996.15|0
1748560800000|2025-05-29 23:20:00|1001.07|998.47|1002.06|999.46|1002.29|999.69|999.96|997.36|0
1748561100000|2025-05-29 23:25:00|1001.95|999.35|1000.74|998.14|1002.06|999.46|1000.51|997.91|0
1748561400000|2025-05-29 23:30:00|1000.96|998.36|999.19|996.59|1002.28|999.68|998.85|996.25|0
1748561700000|2025-05-29 23:35:00|999.41|996.81|997.86|995.26|999.85|997.25|997.64|995.04|0
1748562000000|2025-05-29 23:40:00|997.96|995.36|995.65|993.05|998.3|995.7|995.2|992.6|0
1748562300000|2025-05-29 23:45:00|995.2|992.6|994.98|992.38|995.42|992.82|994.1|991.5|0
1748562600000|2025-05-29 23:50:00|995.2|992.6|995.42|992.82|995.64|993.04|993.43|990.83|0
1748562900000|2025-05-29 23:55:00|995.53|992.93|992.99|990.39|995.64|993.04|992.99|990.39|0
1748563200000|2025-05-30 00:00:00|993.21|990.61|996.74|994.14|997.63|995.03|993.1|990.5|0
1748563500000|2025-05-30 00:05:00|996.08|993.48|996.74|994.14|998.51|995.91|996.08|993.48|0
1748563800000|2025-05-30 00:10:00|996.52|993.92|996.62|994.02|997.4|994.8|994.86|992.26|0
1748564100000|2025-05-30 00:15:00|996.52|993.92|998.98|996.98|999.71|997.71|995.11|992.81|0
1748564400000|2025-05-30 00:20:00|999.1|997.1|998.8|996.8|999.61|997.61|997.72|995.72|0
1748564700000|2025-05-30 00:25:00|998.58|996.58|997.93|995.93|999.5|997.5|996|994|0
1748565000000|2025-05-30 00:30:00|997.71|995.71|995.23|993.23|998.03|996.03|994.9|992.9|0
1748565300000|2025-05-30 00:35:00|994.9|992.9|995.62|993.62|997.11|995.11|994.46|992.46|0
1748565600000|2025-05-30 00:40:00|995.84|993.84|999.23|997.23|999.23|997.23|995.13|993.13|0
1748565900000|2025-05-30 00:45:00|999.56|997.56|995.78|993.78|999.56|997.56|993.92|991.92|0
1748566200000|2025-05-30 00:50:00|995.66|993.66|995.6|993.6|997.24|995.24|994.58|992.58|0
1748566500000|2025-05-30 00:55:00|995.82|993.82|994.94|992.94|996.68|994.68|993.44|991.44|0
1748566800000|2025-05-30 01:00:00|995.16|993.16|987.36|985.36|997.09|995.09|987.36|985.36|0
1748567100000|2025-05-30 01:05:00|988.02|986.02|994.09|992.09|995.08|993.08|982.18|980.18|0
1748567400000|2025-05-30 01:10:00|993.99|991.99|992.73|990.73|993.99|991.99|990.41|988.41|0
1748567700000|2025-05-30 01:15:00|992.62|990.62|988.32|986.32|993.18|991.18|987.95|985.95|0
1748568000000|2025-05-30 01:20:00|988.1|986.1|990.67|988.67|991.01|989.01|986.29|984.29|0
1748568300000|2025-05-30 01:25:00|990.89|988.89|994.16|992.16|994.59|992.59|990.19|988.19|0
1748568600000|2025-05-30 01:30:00|994.38|992.38|993.5|991.5|996.05|994.05|993.11|991.11|0
1748568900000|2025-05-30 01:35:00|993.28|991.28|995.4|993.4|996.03|994.03|992.85|990.85|0
1748569200000|2025-05-30 01:40:00|995.51|993.51|997.23|995.23|998.14|996.14|994.39|992.39|0
1748569500000|2025-05-30 01:45:00|996.79|994.79|996.1|994.1|997.57|995.57|995.66|993.66|0
1748569800000|2025-05-30 01:50:00|995.99|993.99|996.14|994.14|996.82|994.82|995.04|993.04|0
1748570100000|2025-05-30 01:55:00|996.37|994.37|996.82|994.82|997.44|995.44|996.12|994.12|0
1748570400000|2025-05-30 02:00:00|996.76|994.76|999.59|997.59|999.96|997.96|996.76|994.76|0
1748570700000|2025-05-30 02:05:00|999.16|997.16|996.85|994.85|999.61|997.61|996.62|994.62|0
1748571000000|2025-05-30 02:10:00|996.58|994.58|996.55|994.55|997.67|995.67|996.02|994.02|0
1748571300000|2025-05-30 02:15:00|996.64|994.64|997.64|995.64|997.64|995.64|995.96|993.96|0
1748571600000|2025-05-30 02:20:00|997.46|995.46|997.86|995.86|999.05|997.05|997.2|995.2|0
1748571900000|2025-05-30 02:25:00|997.97|995.97|998.16|996.16|998.73|996.73|997.86|995.86|0
1748572200000|2025-05-30 02:30:00|998.26|996.26|998.37|996.37|999.27|997.27|997.83|995.83|0
1748572500000|2025-05-30 02:35:00|998.59|996.59|999.09|997.09|999.53|997.53|998.39|996.39|0
1748572800000|2025-05-30 02:40:00|998.94|996.94|999.36|997.36|1000.27|998.27|998.77|996.77|0
1748573100000|2025-05-30 02:45:00|999.46|997.46|999.29|997.29|999.82|997.82|998.58|996.58|0
1748573400000|2025-05-30 02:50:00|999.01|997.01|998.91|996.91|999.59|997.59|997.91|995.91|0
1748573700000|2025-05-30 02:55:00|998.65|996.65|999.13|997.13|999.54|997.54|998.4|996.4|0
1748574000000|2025-05-30 03:00:00|999.05|997.05|999.59|997.59|999.99|997.99|998.74|996.74|0
1748574300000|2025-05-30 03:05:00|999.81|997.81|999.19|997.19|1000.57|998.57|998.8|996.8|0
1748574600000|2025-05-30 03:10:00|999.22|997.22|998.89|996.89|999.95|997.95|998.76|996.76|0
1748574900000|2025-05-30 03:15:00|999|997|997.33|995.33|999.09|997.09|996.12|994.12|0
1748575200000|2025-05-30 03:20:00|997.44|995.44|996.9|994.9|998.21|996.21|996.9|994.9|0
1748575500000|2025-05-30 03:25:00|997|995|996.4|994.4|997.85|995.85|996.18|994.18|0
1748575800000|2025-05-30 03:30:00|996.51|994.51|997.63|995.63|997.85|995.85|995.53|993.53|0
1748576100000|2025-05-30 03:35:00|997.09|995.09|996.99|994.99|997.31|995.31|996.36|994.36|0
1748576400000|2025-05-30 03:40:00|997.02|995.02|997.27|995.27|997.44|995.44|996.42|994.42|0
1748576700000|2025-05-30 03:45:00|997.17|995.17|997.22|995.22|997.67|995.67|996.74|994.74|0
1748577000000|2025-05-30 03:50:00|997.32|995.32|997.12|995.12|997.67|995.67|996.76|994.76|0
1748577300000|2025-05-30 03:55:00|997.23|995.23|997.62|995.62|997.92|995.92|996.42|994.42|0
1748577600000|2025-05-30 04:00:00|997.4|995.4|997.39|995.39|997.96|995.96|996.26|994.26|0
1748577900000|2025-05-30 04:05:00|997.61|995.61|998.8|996.8|999.4|997.4|997.01|995.01|0
1748578200000|2025-05-30 04:10:00|998.58|996.58|999.19|997.19|999.61|997.61|998.58|996.58|0
1748578500000|2025-05-30 04:15:00|999.08|997.08|999.16|997.16|999.48|997.48|998.61|996.61|0
1748578800000|2025-05-30 04:20:00|998.99|996.99|998.41|996.41|999.5|997.5|998.3|996.3|0
1748579100000|2025-05-30 04:25:00|998.63|996.63|998.35|996.35|999.22|997.22|997.31|995.31|0
1748579400000|2025-05-30 04:30:00|998.59|996.59|998.58|996.58|998.93|996.93|998.16|996.16|0
1748579700000|2025-05-30 04:35:00|998.66|996.66|997.32|995.32|998.85|996.85|997.32|995.32|0
1748580000000|2025-05-30 04:40:00|997.43|995.43|996.05|994.05|998.09|996.09|995.42|993.42|0
1748580300000|2025-05-30 04:45:00|996.15|994.15|996.14|994.14|996.51|994.51|995.59|993.59|0
1748580600000|2025-05-30 04:50:00|996.03|994.03|997.13|995.13|997.13|995.13|995.38|993.38|0
1748580900000|2025-05-30 04:55:00|997.35|995.35|997.29|995.29|997.71|995.71|996.54|994.54|0
1748581200000|2025-05-30 05:00:00|997.1|995.1|1000.14|998.14|1000.61|998.61|997.1|995.1|0
1748581500000|2025-05-30 05:05:00|999.92|997.92|999.81|997.81|1000.5|998.5|999.39|997.39|0
1748581800000|2025-05-30 05:10:00|999.59|997.59|999.83|997.83|1000.49|998.49|999.23|997.23|0
1748582100000|2025-05-30 05:15:00|1000.05|998.05|1000.88|998.88|1000.88|998.88|999.63|997.63|0
1748582400000|2025-05-30 05:20:00|1001.1|999.1|1002.52|1000.52|1003.05|1001.05|1000.32|998.32|0
1748582700000|2025-05-30 05:25:00|1002.3|1000.3|1001.99|999.99|1002.95|1000.95|1001.65|999.65|0
1748583000000|2025-05-30 05:30:00|1002.1|1000.1|1004.54|1002.54|1004.72|1002.72|1001.38|999.38|0
1748583300000|2025-05-30 05:35:00|1004.4|1002.4|1007.76|1005.76|1008.09|1006.09|1004.4|1002.4|0
1748583600000|2025-05-30 05:40:00|1007.54|1005.54|1008.35|1006.35|1008.77|1006.77|1007.16|1005.16|0
1748583900000|2025-05-30 05:45:00|1008.13|1006.13|1007.62|1005.62|1009.02|1007.02|1006.76|1004.76|0
1748584200000|2025-05-30 05:50:00|1007.4|1005.4|1005.3|1003.3|1007.4|1005.4|1004.36|1002.36|0
1748584500000|2025-05-30 05:55:00|1005.42|1003.42|1004.85|1002.85|1006.09|1004.09|1004.44|1002.44|0
1748584800000|2025-05-30 06:00:00|1004.75|1002.75|1003.62|1001.62|1006.6|1004.6|1003.4|1001.4|0
1748585100000|2025-05-30 06:05:00|1003.4|1001.4|1003.23|1001.23|1005|1003|1002.95|1000.95|0
1748585400000|2025-05-30 06:10:00|1003.8|1001.8|1003.24|1001.24|1004.45|1002.45|1002.31|1000.31|0
1748585700000|2025-05-30 06:15:00|1003.34|1001.34|1002.38|1000.38|1005.72|1003.72|1002.26|1000.26|0
1748586000000|2025-05-30 06:20:00|1002.16|1000.16|1001.22|999.22|1002.79|1000.79|1000.96|998.96|0
1748586300000|2025-05-30 06:25:00|1001.34|999.34|999.27|997.27|1001.34|999.34|998.34|996.34|0
1748586600000|2025-05-30 06:30:00|998.93|996.93|998.38|996.38|1000.1|998.1|995.72|993.72|0
1748586900000|2025-05-30 06:35:00|998.49|996.49|997.63|995.63|998.98|996.98|996.53|994.53|0
1748587200000|2025-05-30 06:40:00|997.51|995.51|996.3|994.3|998.62|996.62|995.46|993.46|0
1748587500000|2025-05-30 06:45:00|996.08|994.08|995.19|993.19|997.77|995.77|995.19|993.19|0
1748587800000|2025-05-30 06:50:00|995.63|993.63|996.12|994.12|997.17|995.17|994.91|992.91|0
1748588100000|2025-05-30 06:55:00|996.23|994.23|995.5|993.5|996.74|994.74|994.89|992.89|0
1748588400000|2025-05-30 07:00:00|995.73|993.73|997.5|995.5|997.71|995.71|992.81|990.81|0
1748588700000|2025-05-30 07:05:00|997.61|995.61|992.79|990.79|998.75|996.75|992.11|990.11|0
1748589000000|2025-05-30 07:10:00|992.9|990.9|993.5|991.5|995.65|993.65|991.8|989.8|0
1748589300000|2025-05-30 07:15:00|993.72|991.72|997.08|995.08|997.75|995.75|993.72|991.72|0
1748589600000|2025-05-30 07:20:00|996.96|994.96|998.71|996.71|1000.08|998.08|996.55|994.55|0
1748589900000|2025-05-30 07:25:00|998.27|996.27|998.64|996.64|1000.36|998.36|998.05|996.05|0
1748590200000|2025-05-30 07:30:00|998.86|996.86|999.19|997.19|999.77|997.77|998.55|996.55|0
1748590500000|2025-05-30 07:35:00|999.08|997.08|999.3|997.3|1000.8|998.8|998.52|996.52|0
1748590800000|2025-05-30 07:40:00|999.2|997.2|1001.19|999.19|1001.61|999.61|998.75|996.75|0
1748591100000|2025-05-30 07:45:00|1001.41|999.41|1000.78|998.78|1003.55|1001.55|1000.39|998.39|0
1748591400000|2025-05-30 07:50:00|1000.73|998.73|998.2|996.2|1000.92|998.92|997.83|995.83|0
1748591700000|2025-05-30 07:55:00|998.64|996.64|1000.52|998.52|1001.2|999.2|996.75|994.75|0
1748592000000|2025-05-30 08:00:00|1000.62|998.62|1000.95|998.95|1002.61|1000.61|1000.22|998.22|0
1748592300000|2025-05-30 08:05:00|1000.73|998.73|1004.06|1002.06|1004.78|1002.78|1000.12|998.12|0
1748592600000|2025-05-30 08:10:00|1004.18|1002.18|1005.1|1003.1|1005.37|1003.37|1002.93|1000.93|0
1748592900000|2025-05-30 08:15:00|1005.32|1003.32|1004.02|1002.02|1005.55|1003.55|1003.91|1001.91|0
1748593200000|2025-05-30 08:20:00|1004.24|1002.24|1002.3|1000.3|1004.91|1002.91|1000.95|998.95|0
1748593500000|2025-05-30 08:25:00|1002.08|1000.08|1001.07|999.07|1003.71|1001.71|1000.96|998.96|0
1748593800000|2025-05-30 08:30:00|1000.96|998.96|1001.8|999.8|1002.62|1000.62|1000.61|998.61|0
1748594100000|2025-05-30 08:35:00|1001.91|999.91|999.5|997.5|1002.07|1000.07|998.23|996.23|0
1748594400000|2025-05-30 08:40:00|999.62|997.62|999.01|997.01|1000.95|998.95|998.02|996.02|0
1748594700000|2025-05-30 08:45:00|999.13|997.13|1002.92|1000.92|1003.42|1001.42|998.37|996.37|0
1748595000000|2025-05-30 08:50:00|1003.14|1001.14|1001.6|999.6|1003.53|1001.53|1001|999|0
1748595300000|2025-05-30 08:55:00|1001.49|999.49|999.13|997.13|1002.25|1000.25|998.75|996.75|0
1748595600000|2025-05-30 09:00:00|998.91|996.91|1002.94|1000.94|1002.94|1000.94|998.46|996.46|0
1748595900000|2025-05-30 09:05:00|1002.83|1000.83|1001.9|999.9|1002.94|1000.94|1000.53|998.53|0
1748596200000|2025-05-30 09:10:00|1001.78|999.78|1001.17|999.17|1002.14|1000.14|1000.25|998.25|0
1748596500000|2025-05-30 09:15:00|1001.62|999.62|1003.31|1001.31|1003.75|1001.75|1000.34|998.34|0
1748596800000|2025-05-30 09:20:00|1003.54|1001.54|1003.76|1001.76|1004.57|1002.57|1002.15|1000.15|0
1748597100000|2025-05-30 09:25:00|1003.54|1001.54|1003.72|1001.72|1004.12|1002.12|1003.13|1001.13|0
1748597400000|2025-05-30 09:30:00|1003.94|1001.94|1003.91|1001.91|1004.6|1002.6|1002.83|1000.83|0
1748597700000|2025-05-30 09:35:00|1003.58|1001.58|1002.74|1000.74|1005.47|1003.47|1002.36|1000.36|0
1748598000000|2025-05-30 09:40:00|1002.52|1000.52|1002.39|1000.39|1003.21|1001.21|1001.87|999.87|0
1748598300000|2025-05-30 09:45:00|1002.61|1000.61|1002.02|1000.02|1003.53|1001.53|1001.33|999.33|0
1748598600000|2025-05-30 09:50:00|1002.25|1000.25|999.96|997.96|1002.47|1000.47|998.42|996.42|0
1748598900000|2025-05-30 09:55:00|1000.07|998.07|998.58|996.58|1000.18|998.18|998.27|996.27|0
1748599200000|2025-05-30 10:00:00|998.8|996.8|999.38|997.38|1000.16|998.16|996.04|994.04|0
1748599500000|2025-05-30 10:05:00|999.6|997.6|1002.58|1000.58|1002.83|1000.83|999.32|997.32|0
1748599800000|2025-05-30 10:10:00|1002.8|1000.8|997.3|995.3|1003.02|1001.02|997.02|995.02|0
1748600100000|2025-05-30 10:15:00|997.02|995.02|998.85|996.85|999.7|997.7|996.75|994.75|0
1748600400000|2025-05-30 10:20:00|999.29|997.29|999.88|997.88|1000.33|998.33|998.52|996.52|0
1748600700000|2025-05-30 10:25:00|999.92|997.92|1001.35|999.35|1001.73|999.73|999.47|997.47|0
1748601000000|2025-05-30 10:30:00|1001.46|999.46|1003.21|1001.21|1004.2|1002.2|1001|999|0
1748601300000|2025-05-30 10:35:00|1003.18|1001.18|1003.22|1001.22|1003.87|1001.87|1002.29|1000.29|0
1748601600000|2025-05-30 10:40:00|1003.1|1001.1|1002.8|1000.8|1004|1002|1002.56|1000.56|0
1748601900000|2025-05-30 10:45:00|1002.9|1000.9|1003.17|1001.17|1004.14|1002.14|1002.06|1000.06|0
1748602200000|2025-05-30 10:50:00|1003.39|1001.39|1002.74|1000.74|1003.39|1001.39|1001.9|999.9|0
1748602500000|2025-05-30 10:55:00|1002.52|1000.52|1001.79|999.79|1002.64|1000.64|999.76|997.76|0
1748602800000|2025-05-30 11:00:00|1001.91|999.91|1002.87|1000.87|1004.15|1002.15|1001.79|999.79|0
1748603100000|2025-05-30 11:05:00|1002.89|1000.89|1005.51|1003.51|1005.9|1003.9|1002.57|1000.57|0
1748603400000|2025-05-30 11:10:00|1005.3|1003.3|1007.32|1005.32|1008.44|1006.44|1005.3|1003.3|0
1748603700000|2025-05-30 11:15:00|1007.54|1005.54|1007.34|1005.34|1007.76|1005.76|1006.77|1004.77|0
1748604000000|2025-05-30 11:20:00|1006.78|1004.78|1005.38|1003.38|1007.98|1005.98|1005.24|1003.24|0
1748604300000|2025-05-30 11:25:00|1005.16|1003.16|1004.57|1002.57|1005.38|1003.38|1004.02|1002.02|0
1748604600000|2025-05-30 11:30:00|1004.68|1002.68|1004.19|1002.19|1005.02|1003.02|1003.24|1001.24|0
1748604900000|2025-05-30 11:35:00|1003.96|1001.96|1003.86|1001.86|1004.78|1002.78|1002.96|1000.96|0
1748605200000|2025-05-30 11:40:00|1003.97|1001.97|1002.92|1000.92|1004.71|1002.71|1002.28|1000.28|0
1748605500000|2025-05-30 11:45:00|1003.03|1001.03|1003.52|1001.52|1003.95|1001.95|1002.27|1000.27|0
1748605800000|2025-05-30 11:50:00|1003.85|1001.85|1003.31|1001.31|1004.34|1002.34|1002.4|1000.4|0
1748606100000|2025-05-30 11:55:00|1003.79|1001.79|999.67|997.67|1004.23|1002.23|999.05|997.05|0
1748606400000|2025-05-30 12:00:00|999.25|997.25|1003.82|1001.82|1005.21|1003.21|998.8|996.8|0
1748606700000|2025-05-30 12:05:00|1004.68|1002.68|995.54|993.54|1005.82|1003.82|977.48|975.48|0
1748607000000|2025-05-30 12:10:00|995.99|993.99|981.51|979.51|996.63|994.63|969.01|967.01|0
1748607300000|2025-05-30 12:15:00|980.41|978.41|988.29|986.29|991.71|989.71|979.31|977.31|0
1748607600000|2025-05-30 12:20:00|988.51|986.51|983.96|981.96|990.03|988.03|980.73|978.73|0
1748607900000|2025-05-30 12:25:00|983.85|981.85|982.98|980.98|986.74|984.74|978.35|976.35|0
1748608200000|2025-05-30 12:30:00|982.86|980.86|994.08|992.08|995.67|993.67|982.13|980.13|0
1748608500000|2025-05-30 12:35:00|993.86|991.86|991.76|989.76|995.1|993.1|989.48|987.48|0
1748608800000|2025-05-30 12:40:00|991.54|989.54|992.23|990.23|996.38|994.38|988.66|986.66|0
1748609100000|2025-05-30 12:45:00|992.67|990.67|992.31|990.31|995.46|993.46|991.03|989.03|0
1748609400000|2025-05-30 12:50:00|992.09|990.09|991.83|989.83|993.81|991.81|988.36|986.36|0
1748609700000|2025-05-30 12:55:00|991.61|989.61|988.55|986.55|992.82|990.82|988.35|986.35|0
1748610000000|2025-05-30 13:00:00|988.77|986.77|991.8|989.8|991.92|989.92|987.22|985.22|0
1748610300000|2025-05-30 13:05:00|991.47|989.47|988.19|986.19|993.39|991.39|984.82|982.82|0
1748610600000|2025-05-30 13:10:00|987.52|985.52|988.01|986.01|989.6|987.6|985.73|983.73|0
1748610900000|2025-05-30 13:15:00|988.23|986.23|997.02|995.02|997.06|995.06|988.23|986.23|0
1748611200000|2025-05-30 13:20:00|996.57|994.57|993.03|990.43|996.94|994.94|992.44|990.21|0
1748611500000|2025-05-30 13:25:00|991.37|988.77|998.33|995.73|998.77|996.17|991.27|988.67|0
1748611800000|2025-05-30 13:30:00|997.98|995.98|991.97|989.97|997.98|995.98|985.09|983.09|0
1748612100000|2025-05-30 13:35:00|991.3|989.3|986.8|984.8|992.61|990.61|982.28|980.28|0
1748612400000|2025-05-30 13:40:00|987.02|985.02|987.72|985.72|992.52|990.52|984.37|982.37|0
1748612700000|2025-05-30 13:45:00|987.83|985.83|985|983|992.5|990.5|980.46|978.46|0
1748613000000|2025-05-30 13:50:00|984.56|982.56|984.67|982.67|985.94|983.94|975.64|973.64|0
1748613300000|2025-05-30 13:55:00|984.57|982.57|981.29|979.29|985.44|983.44|978.87|976.87|0
1748613600000|2025-05-30 14:00:00|983.16|981.16|991.89|989.89|994.46|992.46|982.28|980.28|0
1748613900000|2025-05-30 14:05:00|991.78|989.78|996.9|994.9|997.99|995.99|989.74|987.74|0
1748614200000|2025-05-30 14:10:00|996.68|994.68|1000.93|998.93|1002.91|1000.91|995.1|993.1|0
1748614500000|2025-05-30 14:15:00|1000.71|998.71|1002.38|1000.38|1003.4|1001.4|998.78|996.78|0
1748614800000|2025-05-30 14:20:00|1002.82|1000.82|1001.33|999.33|1003.73|1001.73|1000.34|998.34|0
1748615100000|2025-05-30 14:25:00|1001.44|999.44|1003.9|1001.9|1004.7|1002.7|997.86|995.86|0
1748615400000|2025-05-30 14:30:00|1003.46|1001.46|1002.04|1000.04|1005.5|1003.5|1001.14|999.14|0
1748615700000|2025-05-30 14:35:00|1002.26|1000.26|1006.01|1004.01|1006.27|1004.27|1000.77|998.77|0
1748616000000|2025-05-30 14:40:00|1005.12|1003.12|999.1|997.1|1005.34|1003.34|997.88|995.88|0
1748616300000|2025-05-30 14:45:00|998.88|996.88|999.92|997.92|1003.86|1001.86|996.37|994.37|0
1748616600000|2025-05-30 14:50:00|1000.14|998.14|997.08|995.08|1002.2|1000.2|994.09|992.09|0
1748616900000|2025-05-30 14:55:00|996.86|994.86|994.63|992.63|1001.68|999.68|993.15|991.15|0
1748617200000|2025-05-30 15:00:00|995.07|993.07|996.03|994.03|999.09|997.09|994.41|992.41|0
1748617500000|2025-05-30 15:05:00|996.25|994.25|997.55|995.55|999.49|997.49|990.96|988.96|0
1748617800000|2025-05-30 15:10:00|997.77|995.77|994.66|992.66|998.18|996.18|993.25|991.25|0
1748618100000|2025-05-30 15:15:00|995.1|993.1|990.86|988.86|995.64|993.64|987.54|985.54|0
1748618400000|2025-05-30 15:20:00|991.09|989.09|992.57|990.57|998.33|996.33|990.86|988.86|0
1748618700000|2025-05-30 15:25:00|992.45|990.45|999.06|997.06|1002.4|1000.4|992.34|990.34|0
1748619000000|2025-05-30 15:30:00|997.62|995.62|990.7|988.7|1001.24|999.24|987.76|985.76|0
1748619300000|2025-05-30 15:35:00|990.48|988.48|990.08|988.08|995.41|993.41|986.01|984.01|0
1748619600000|2025-05-30 15:40:00|989.86|987.86|986.11|984.11|991.48|989.48|984.6|982.6|0
1748619900000|2025-05-30 15:45:00|985.67|983.67|990.43|988.43|990.87|988.87|982.01|980.01|0
1748620200000|2025-05-30 15:50:00|990.21|988.21|993.78|991.78|994.63|992.63|986.87|984.87|0
1748620500000|2025-05-30 15:55:00|994|992|989.53|987.53|994.1|992.1|986.46|984.46|0
1748620800000|2025-05-30 16:00:00|989.97|987.97|988.07|986.07|990.38|988.38|984.41|982.41|0
1748621100000|2025-05-30 16:05:00|988.19|986.19|994.74|992.74|994.74|992.74|985.94|983.94|0
1748621400000|2025-05-30 16:10:00|994.63|992.63|992.06|990.06|995.4|993.4|987.57|985.57|0
1748621700000|2025-05-30 16:15:00|991.84|989.84|983.79|981.79|993.14|991.14|981.14|979.14|0
1748622000000|2025-05-30 16:20:00|984.01|982.01|979.65|977.65|985.14|983.14|977.11|975.11|0
1748622300000|2025-05-30 16:25:00|979.43|977.43|964.2|962.2|980.82|978.82|961.19|959.19|0
1748622600000|2025-05-30 16:30:00|964.52|962.52|956.68|954.68|965.07|963.07|949.67|947.67|0
1748622900000|2025-05-30 16:35:00|954.27|952.27|964.02|962.02|965.16|963.16|953.58|951.58|0
1748623200000|2025-05-30 16:40:00|963.78|961.78|959.94|957.94|966.71|964.71|956.78|954.78|0
1748623500000|2025-05-30 16:45:00|959.52|957.52|959.55|957.55|961.77|959.77|956.24|954.24|0
1748623800000|2025-05-30 16:50:00|957.94|955.94|951.6|949.6|958.14|956.14|951.2|949.2|0
1748624100000|2025-05-30 16:55:00|951.38|949.38|958.5|956.5|958.71|956.71|951.38|949.38|0
1748624400000|2025-05-30 17:00:00|957.84|955.84|964.11|962.11|966.55|964.55|955.18|953.18|0
1748624700000|2025-05-30 17:05:00|964.43|962.43|970.8|968.8|974.23|972.23|963.03|961.03|0
1748625000000|2025-05-30 17:10:00|971.24|969.24|967.25|965.25|971.24|969.24|966.82|964.82|0
1748625300000|2025-05-30 17:15:00|967.04|965.04|969.69|967.69|970.46|968.46|965.76|963.76|0
1748625600000|2025-05-30 17:20:00|969.91|967.91|969.97|967.97|971.92|969.92|964.39|962.39|0
1748625900000|2025-05-30 17:25:00|969.87|967.87|972.69|970.69|972.69|970.69|964.7|962.7|0
1748626200000|2025-05-30 17:30:00|972.47|970.47|971.74|969.74|973.3|971.3|969.01|967.01|0
1748626500000|2025-05-30 17:35:00|971.96|969.96|974.48|972.48|976.28|974.28|971.49|969.49|0
1748626800000|2025-05-30 17:40:00|974.26|972.26|970.78|968.78|975.91|973.91|970.56|968.56|0
1748627100000|2025-05-30 17:45:00|970.56|968.56|971.83|969.83|975.47|973.47|968.3|966.3|0
1748627400000|2025-05-30 17:50:00|972.05|970.05|976.71|974.71|979.65|977.65|972.05|970.05|0
1748627700000|2025-05-30 17:55:00|976.15|974.15|970.88|968.88|977.44|975.44|970.32|968.32|0
1748628000000|2025-05-30 18:00:00|971.1|969.1|977.15|975.15|978.46|976.46|970.97|968.97|0
1748628300000|2025-05-30 18:05:00|976.93|974.93|983.54|981.54|983.79|981.79|974.67|972.67|0
1748628600000|2025-05-30 18:10:00|983.32|981.32|984.73|982.73|987.68|985.68|982.91|980.91|0
1748628900000|2025-05-30 18:15:00|984.51|982.51|993.84|991.84|993.84|991.84|980.53|978.53|0
1748629200000|2025-05-30 18:20:00|993.4|991.4|991.87|989.87|996.99|994.99|987.05|985.05|0
1748629500000|2025-05-30 18:25:00|992.09|990.09|991.28|989.28|995.29|993.29|988.39|986.39|0
1748629800000|2025-05-30 18:30:00|991.72|989.72|988.05|986.05|996.07|994.07|987.83|985.83|0
1748630100000|2025-05-30 18:35:00|987.61|985.61|991.81|989.81|994.68|992.68|986.23|984.23|0
1748630400000|2025-05-30 18:40:00|992.03|990.03|988.71|986.71|992.25|990.25|987.28|985.28|0
1748630700000|2025-05-30 18:45:00|988.93|986.93|992.01|990.01|992.48|990.48|987.79|985.79|0
1748631000000|2025-05-30 18:50:00|992.23|990.23|994.63|992.63|996.57|994.57|990.67|988.67|0
1748631300000|2025-05-30 18:55:00|994.41|992.41|994.42|992.42|995.64|993.64|990.85|988.85|0
1748631600000|2025-05-30 19:00:00|994.2|992.2|1000.66|998.66|1002.43|1000.43|993.46|991.46|0
1748631900000|2025-05-30 19:05:00|1000.88|998.88|1000.67|998.67|1005.5|1003.5|998.91|996.91|0
1748632200000|2025-05-30 19:10:00|1000.33|998.33|1002.79|1000.79|1007.26|1005.26|997.8|995.8|0
1748632500000|2025-05-30 19:15:00|1003.01|1001.01|1007.75|1005.75|1009.96|1007.96|1002.56|1000.56|0
1748632800000|2025-05-30 19:20:00|1007.52|1005.52|1009.17|1007.17|1011.07|1009.07|1003.91|1001.91|0
1748633100000|2025-05-30 19:25:00|1009.39|1007.39|1012.31|1010.31|1016.52|1014.52|1008.71|1006.71|0
1748633400000|2025-05-30 19:30:00|1011.86|1009.86|1010.07|1008.07|1014.46|1012.46|1004.61|1002.61|0
1748633700000|2025-05-30 19:35:00|1010.29|1008.29|1009.81|1007.81|1016.92|1014.92|1003.93|1001.93|0
1748634000000|2025-05-30 19:40:00|1010.03|1008.03|1006.38|1004.38|1010.26|1008.26|999.2|997.2|0
1748634300000|2025-05-30 19:45:00|1006.15|1004.15|1008.72|1006.72|1009.71|1007.71|1001.44|999.44|0
1748634600000|2025-05-30 19:50:00|1010.27|1008.27|1002.01|1000.01|1014.26|1012.26|999.48|997.48|0
1748634900000|2025-05-30 19:55:00|1004.56|1002.56|1000.98|998.98|1016.53|1014.53|1000.98|998.98|0
1748635200000|2025-05-30 20:00:00|999.98|997.98|996.14|994.14|1008.95|1006.95|995.83|993.83|0
1748635500000|2025-05-30 20:05:00|995.92|993.92|1000.54|998.54|1000.76|998.76|992.3|990.3|0
1748635800000|2025-05-30 20:10:00|999.65|997.65|1001.34|999.34|1002.64|1000.64|999.1|997.1|0
1748824500000|2025-06-02 00:35:00|986.53|984.53|987.32|985.32|987.32|985.32|985.17|983.17|0
1748824800000|2025-06-02 00:40:00|986.83|984.83|987.08|985.08|988.09|986.09|985.86|983.86|0
1748825100000|2025-06-02 00:45:00|987.19|985.19|986.14|984.14|988.36|986.36|985.08|983.08|0
1748825400000|2025-06-02 00:50:00|985.34|983.34|985.27|983.27|987.36|985.36|984.11|982.11|0
1748825700000|2025-06-02 00:55:00|985.49|983.49|985.48|983.48|986.83|984.83|984.95|982.95|0
1748826000000|2025-06-02 01:00:00|985.26|983.26|988.36|986.36|988.58|986.58|985.26|983.26|0
1748826300000|2025-06-02 01:05:00|988.02|986.02|988.57|986.57|989.38|987.38|987.14|985.14|0
1748826600000|2025-06-02 01:10:00|988.68|986.68|988.75|986.75|989.39|987.39|988.2|986.2|0
1748826900000|2025-06-02 01:15:00|988.87|986.87|988.66|986.66|989.21|987.21|988.11|986.11|0
1748827200000|2025-06-02 01:20:00|988.7|986.7|989.19|987.19|989.61|987.61|988.14|986.14|0
1748827500000|2025-06-02 01:25:00|988.97|986.97|988.91|986.91|990.07|988.07|988.12|986.12|0
1748827800000|2025-06-02 01:30:00|989.43|987.43|987.09|985.09|989.43|987.43|986.08|984.08|0
1748828100000|2025-06-02 01:35:00|985.58|983.58|984.18|982.18|987.09|985.09|984.18|982.18|0
1748828400000|2025-06-02 01:40:00|984.68|982.68|982.68|980.68|986.15|984.15|982.21|980.21|0
1748828700000|2025-06-02 01:45:00|982.58|980.58|984.69|982.69|984.69|982.69|982.34|980.34|0
1748829000000|2025-06-02 01:50:00|984.91|982.91|984.25|982.25|985.64|983.64|983.76|981.76|0
1748829300000|2025-06-02 01:55:00|984.03|982.03|984.29|982.29|985.42|983.42|983.8|981.8|0
1748829600000|2025-06-02 02:00:00|984.4|982.4|984.32|982.32|985.28|983.28|983.94|981.94|0
1748829900000|2025-06-02 02:05:00|982.83|980.83|981.31|979.31|984.32|982.32|980.28|978.28|0
1748830200000|2025-06-02 02:10:00|981.09|979.09|981.81|979.81|982.16|980.16|980.62|978.62|0
1748830500000|2025-06-02 02:15:00|982.03|980.03|981.28|979.28|982.6|980.6|980.69|978.69|0
1748830800000|2025-06-02 02:20:00|980.98|978.98|982.96|980.96|983.18|981.18|980.18|978.18|0
1748831100000|2025-06-02 02:25:00|982.74|980.74|982.39|980.39|983.91|981.91|982.02|980.02|0
1748831400000|2025-06-02 02:30:00|982.41|980.41|982.66|980.66|983.22|981.22|981.92|979.92|0
1748831700000|2025-06-02 02:35:00|982.88|980.88|984.3|982.3|984.68|982.68|982.5|980.5|0
1748832000000|2025-06-02 02:40:00|984.08|982.08|984.79|982.79|985.18|983.18|983.97|981.97|0
1748832300000|2025-06-02 02:45:00|984.57|982.57|984.29|982.29|985.22|983.22|984.12|982.12|0
1748832600000|2025-06-02 02:50:00|984.69|982.69|982.8|980.8|985.13|983.13|982.66|980.66|0
1748832900000|2025-06-02 02:55:00|982.9|980.9|982.49|980.49|983.49|981.49|981.77|979.77|0
1748833200000|2025-06-02 03:00:00|982.27|980.27|980.87|978.87|982.64|980.64|978.93|976.93|0
1748833500000|2025-06-02 03:05:00|980.21|978.21|976.97|974.97|980.62|978.62|975.83|973.83|0
1748833800000|2025-06-02 03:10:00|977.19|975.19|977.91|975.91|978.56|976.56|976.94|974.94|0
1748834100000|2025-06-02 03:15:00|977.95|975.95|978.57|976.57|979.13|977.13|977.26|975.26|0
1748834400000|2025-06-02 03:20:00|978.61|976.61|979.51|977.51|980.81|978.81|978.3|976.3|0
1748834700000|2025-06-02 03:25:00|979.29|977.29|977.52|975.52|979.29|977.29|976.45|974.45|0
1748835000000|2025-06-02 03:30:00|977.74|975.74|977.32|975.32|977.96|975.96|976.61|974.61|0
1748835300000|2025-06-02 03:35:00|977.1|975.1|977.52|975.52|978.5|976.5|976.88|974.88|0
1748835600000|2025-06-02 03:40:00|977.3|975.3|977.71|975.71|978.16|976.16|977.04|975.04|0
1748835900000|2025-06-02 03:45:00|977.86|975.86|977.41|975.41|978.18|976.18|976.69|974.69|0
1748836200000|2025-06-02 03:50:00|977.72|975.72|976.2|974.2|977.74|975.74|975.6|973.6|0
1748836500000|2025-06-02 03:55:00|976.24|974.24|976.49|974.49|976.83|974.83|975.41|973.41|0
1748836800000|2025-06-02 04:00:00|976.27|974.27|976.45|974.45|976.94|974.94|975.4|973.4|0
1748837100000|2025-06-02 04:05:00|976.67|974.67|976.6|974.6|977.34|975.34|976.02|974.02|0
1748837400000|2025-06-02 04:10:00|976.78|974.78|978.51|976.51|978.77|976.77|976.05|974.05|0
1748837700000|2025-06-02 04:15:00|978.39|976.39|978.64|976.64|979.34|977.34|977.95|975.95|0
1748838000000|2025-06-02 04:20:00|978.8|976.8|979.97|977.97|980.63|978.63|978.66|976.66|0
1748838300000|2025-06-02 04:25:00|980.19|978.19|980.67|978.67|980.89|978.89|979.9|977.9|0
1748838600000|2025-06-02 04:30:00|980.45|978.45|980.24|978.24|980.88|978.88|979.94|977.94|0
1748838900000|2025-06-02 04:35:00|980.02|978.02|979.11|977.11|980.75|978.75|978.28|976.28|0
1748839200000|2025-06-02 04:40:00|979.23|977.23|979.21|977.21|979.38|977.38|978.73|976.73|0
1748839500000|2025-06-02 04:45:00|979.05|977.05|977.85|975.85|979.27|977.27|976.88|974.88|0
1748839800000|2025-06-02 04:50:00|977.87|975.87|974.32|972.32|977.95|975.95|973.48|971.48|0
1748840100000|2025-06-02 04:55:00|974.54|972.54|976.23|974.23|976.59|974.59|974.16|972.16|0
1748840400000|2025-06-02 05:00:00|976.45|974.45|976.92|974.92|977.76|975.76|976.41|974.41|0
1748840700000|2025-06-02 05:05:00|977.14|975.14|978.05|976.05|978.05|976.05|976.24|974.24|0
1748841000000|2025-06-02 05:10:00|978.35|976.35|977.12|975.12|978.87|976.87|976.69|974.69|0
1748841300000|2025-06-02 05:15:00|977.05|975.05|974.84|972.84|977.61|975.61|974.84|972.84|0
1748841600000|2025-06-02 05:20:00|975.61|973.61|975.15|973.15|976.11|974.11|974.67|972.67|0
1748841900000|2025-06-02 05:25:00|975.06|973.06|974.65|972.65|977.07|975.07|974.44|972.44|0
1748842200000|2025-06-02 05:30:00|974.21|972.21|973.25|971.25|974.58|972.58|971.41|969.41|0
1748842500000|2025-06-02 05:35:00|973.11|971.11|972.97|970.97|973.45|971.45|971.49|969.49|0
1748842800000|2025-06-02 05:40:00|972.81|970.81|974.85|972.85|975.54|973.54|972.81|970.81|0
1748843100000|2025-06-02 05:45:00|975.05|973.05|974.27|972.27|975.28|973.28|973.84|971.84|0
1748843400000|2025-06-02 05:50:00|974.16|972.16|973.96|971.96|974.92|972.92|972.57|970.57|0
1748843700000|2025-06-02 05:55:00|974.07|972.07|973.27|971.27|974.24|972.24|972.44|970.44|0
1748844000000|2025-06-02 06:00:00|973.16|971.16|972.35|970.35|973.7|971.7|972|970|0
1748844300000|2025-06-02 06:05:00|972.46|970.46|972.66|970.66|973.19|971.19|970.87|968.87|0
1748844600000|2025-06-02 06:10:00|972.51|970.51|968.77|966.77|972.55|970.55|968.43|966.43|0
1748844900000|2025-06-02 06:15:00|969.18|967.18|972.61|970.61|972.61|970.61|968.24|966.24|0
1748845200000|2025-06-02 06:20:00|972.72|970.72|972.48|970.48|974.71|972.71|971.21|969.21|0
1748845500000|2025-06-02 06:25:00|972.26|970.26|972.51|970.51|973.95|971.95|970.69|968.69|0
1748845800000|2025-06-02 06:30:00|972.29|970.29|974.25|972.25|974.83|972.83|972.17|970.17|0
1748846100000|2025-06-02 06:35:00|974.36|972.36|974.23|972.23|975.76|973.76|972.85|970.85|0
1748846400000|2025-06-02 06:40:00|974.45|972.45|976.83|974.83|977.09|975.09|973.66|971.66|0
1748846700000|2025-06-02 06:45:00|976.38|974.38|975.65|973.65|977.61|975.61|975.21|973.21|0
1748847000000|2025-06-02 06:50:00|975.71|973.71|974.02|972.02|976.34|974.34|973.71|971.71|0
1748847300000|2025-06-02 06:55:00|973.9|971.9|972.19|970.19|974.47|972.47|971.83|969.83|0
1748847600000|2025-06-02 07:00:00|972.31|970.31|979.3|977.3|979.3|977.3|970.37|968.37|0
1748847900000|2025-06-02 07:05:00|979.41|977.41|979.54|977.54|979.75|977.75|976.84|974.84|0
1748848200000|2025-06-02 07:10:00|979.76|977.76|978.88|976.88|979.76|977.76|977.41|975.41|0
1748848500000|2025-06-02 07:15:00|979.1|977.1|980.31|978.31|980.56|978.56|978.2|976.2|0
1748848800000|2025-06-02 07:20:00|980.28|978.28|974.7|972.7|980.28|978.28|974.59|972.59|0
1748849100000|2025-06-02 07:25:00|974.81|972.81|960.68|958.68|975.22|973.22|959.32|957.32|0
1748849400000|2025-06-02 07:30:00|961.12|959.12|970.87|968.87|972.35|970.35|959.71|957.71|0
1748849700000|2025-06-02 07:35:00|970.98|968.98|973.64|971.64|974.85|972.85|969.07|967.07|0
1748850000000|2025-06-02 07:40:00|973.86|971.86|969.46|967.46|973.86|971.86|968.85|966.85|0
1748850300000|2025-06-02 07:45:00|969.13|967.13|971.03|969.03|973.26|971.26|968.48|966.48|0
1748850600000|2025-06-02 07:50:00|971.25|969.25|971.54|969.54|972.72|970.72|969.41|967.41|0
1748850900000|2025-06-02 07:55:00|971.21|969.21|969.99|967.99|972.4|970.4|969.1|967.1|0
1748851200000|2025-06-02 08:00:00|970.1|968.1|972.54|970.54|974.23|972.23|969.33|967.33|0
1748851500000|2025-06-02 08:05:00|972.76|970.76|977.71|975.71|978.22|976.22|972.76|970.76|0
1748851800000|2025-06-02 08:10:00|977.93|975.93|978.1|976.1|979.26|977.26|975.23|973.23|0
1748852100000|2025-06-02 08:15:00|978.21|976.21|974.92|972.92|978.74|976.74|974.15|972.15|0
1748852400000|2025-06-02 08:20:00|975.14|973.14|978.4|976.4|979.34|977.34|973.8|971.8|0
1748852700000|2025-06-02 08:25:00|978.3|976.3|979.78|977.78|980.47|978.47|976.49|974.49|0
1748853000000|2025-06-02 08:30:00|979.89|977.89|977.92|975.92|981.37|979.37|977.92|975.92|0
1748853300000|2025-06-02 08:35:00|977.7|975.7|978.22|976.22|980.33|978.33|977.36|975.36|0
1748853600000|2025-06-02 08:40:00|977.66|975.66|976.39|974.39|977.86|975.86|974.94|972.94|0
1748853900000|2025-06-02 08:45:00|976.61|974.61|975.3|973.3|979.05|977.05|975.06|973.06|0
1748854200000|2025-06-02 08:50:00|975.08|973.08|974.18|972.18|976.11|974.11|973.66|971.66|0
1748854500000|2025-06-02 08:55:00|974.06|972.06|975.53|973.53|977.49|975.49|973.74|971.74|0
1748854800000|2025-06-02 09:00:00|975.64|973.64|974.66|972.66|976.22|974.22|972.59|970.59|0
1748855100000|2025-06-02 09:05:00|974.77|972.77|971.94|969.94|976.82|974.82|971.94|969.94|0
1748855400000|2025-06-02 09:10:00|971.72|969.72|971.48|969.48|971.92|969.92|970.16|968.16|0
1748855700000|2025-06-02 09:15:00|971.04|969.04|971.27|969.27|971.8|969.8|969.37|967.37|0
1748856000000|2025-06-02 09:20:00|971.48|969.48|972.38|970.38|973.3|971.3|969.69|967.69|0
1748856300000|2025-06-02 09:25:00|972.16|970.16|972.47|970.47|973.23|971.23|971.45|969.45|0
1748856600000|2025-06-02 09:30:00|972.14|970.14|972.64|970.64|973.52|971.52|970.77|968.77|0
1748856900000|2025-06-02 09:35:00|972.86|970.86|971.59|969.59|973.5|971.5|970.86|968.86|0
1748857200000|2025-06-02 09:40:00|971.48|969.48|970.28|968.28|972.91|970.91|969.85|967.85|0
1748857500000|2025-06-02 09:45:00|969.84|967.84|968.1|966.1|970.06|968.06|966.7|964.7|0
1748857800000|2025-06-02 09:50:00|968.21|966.21|968.79|966.79|970.71|968.71|967.35|965.35|0
1748858100000|2025-06-02 09:55:00|969.01|967.01|971.43|969.43|971.65|969.65|967.58|965.58|0
1748858400000|2025-06-02 10:00:00|971.53|969.53|971.42|969.42|972.65|970.65|970.28|968.28|0
1748858700000|2025-06-02 10:05:00|971.2|969.2|975.08|973.08|975.2|973.2|970.31|968.31|0
1748859000000|2025-06-02 10:10:00|975.52|973.52|977.09|975.09|977.47|975.47|975.27|973.27|0
1748859300000|2025-06-02 10:15:00|977.31|975.31|976.3|974.3|977.31|975.31|972.85|970.85|0
1748859600000|2025-06-02 10:20:00|976.4|974.4|971.56|969.56|976.4|974.4|971.45|969.45|0
1748859900000|2025-06-02 10:25:00|972.11|970.11|975.16|973.16|975.38|973.38|972.11|970.11|0
1748860200000|2025-06-02 10:30:00|975.26|973.26|974.27|972.27|975.82|973.82|972.75|970.75|0
1748860500000|2025-06-02 10:35:00|974.49|972.49|975.55|973.55|976.26|974.26|972.85|970.85|0
1748860800000|2025-06-02 10:40:00|975.77|973.77|975.94|973.94|978.24|976.24|975.77|973.77|0
1748861100000|2025-06-02 10:45:00|976.05|974.05|976.29|974.29|977.43|975.43|975.39|973.39|0
1748861400000|2025-06-02 10:50:00|976.41|974.41|978.87|976.87|978.98|976.98|976.13|974.13|0
1748861700000|2025-06-02 10:55:00|978.32|976.32|977.86|975.86|978.75|976.75|977.17|975.17|0
1748862000000|2025-06-02 11:00:00|978.19|976.19|979.3|977.3|979.46|977.46|976.63|974.63|0
1748862300000|2025-06-02 11:05:00|979.07|977.07|980.2|978.2|980.56|978.56|978.76|976.76|0
1748862600000|2025-06-02 11:10:00|980.09|978.09|982.87|980.87|984.43|982.43|979.42|977.42|0
1748862900000|2025-06-02 11:15:00|982.65|980.65|982.33|980.33|983.72|981.72|981.57|979.57|0
1748863200000|2025-06-02 11:20:00|982.67|980.67|982.34|980.34|983.22|981.22|981.71|979.71|0
1748863500000|2025-06-02 11:25:00|982.12|980.12|982.4|980.4|983.31|981.31|981.77|979.77|0
1748863800000|2025-06-02 11:30:00|981.96|979.96|985.07|983.07|985.71|983.71|981.29|979.29|0
1748864100000|2025-06-02 11:35:00|984.85|982.85|983.98|981.98|987.22|985.22|983.98|981.98|0
1748864400000|2025-06-02 11:40:00|983.76|981.76|982.54|980.54|984.65|982.65|982.05|980.05|0
1748864700000|2025-06-02 11:45:00|982.32|980.32|983.22|981.22|983.82|981.82|982.09|980.09|0
1748865000000|2025-06-02 11:50:00|983.35|981.35|983.87|981.87|984.84|982.84|983.17|981.17|0
1748865300000|2025-06-02 11:55:00|983.97|981.97|980.98|978.98|984.31|982.31|980.55|978.55|0
1748865600000|2025-06-02 12:00:00|981.2|979.2|983.06|981.06|983.46|981.46|980.54|978.54|0
1748865900000|2025-06-02 12:05:00|982.84|980.84|982.78|980.78|984.44|982.44|981.8|979.8|0
1748866200000|2025-06-02 12:10:00|982.67|980.67|984.96|982.96|984.96|982.96|982.56|980.56|0
1748866500000|2025-06-02 12:15:00|984.85|982.85|984.03|982.03|985.25|983.25|983.21|981.21|0
1748866800000|2025-06-02 12:20:00|983.92|981.92|979.99|977.99|984.36|982.36|979.32|977.32|0
1748867100000|2025-06-02 12:25:00|979.77|977.77|979.53|977.53|979.99|977.99|978.07|976.07|0
1748867400000|2025-06-02 12:30:00|979.76|977.76|981.65|979.65|983.72|981.72|979.24|977.24|0
1748867700000|2025-06-02 12:35:00|981.43|979.43|982.66|980.66|983.11|981.11|980.25|978.25|0
1748868000000|2025-06-02 12:40:00|982.54|980.54|986.77|984.77|987.15|985.15|982.3|980.3|0
1748868300000|2025-06-02 12:45:00|986.54|984.54|986.57|984.57|987.79|985.79|985.32|983.32|0
1748868600000|2025-06-02 12:50:00|986.23|984.23|983.72|981.72|986.23|984.23|982.98|980.98|0
1748868900000|2025-06-02 12:55:00|983.94|981.94|986.14|984.14|986.36|984.36|983.42|981.42|0
1748869200000|2025-06-02 13:00:00|986.36|984.36|984.26|982.26|988.28|986.28|983.52|981.52|0
1748869500000|2025-06-02 13:05:00|984.42|982.42|982.42|980.42|984.5|982.5|979.64|977.64|0
1748869800000|2025-06-02 13:10:00|982.4|980.4|982.88|980.88|984.98|982.98|982.05|980.05|0
1748870100000|2025-06-02 13:15:00|982.79|980.79|981.73|979.73|983.67|981.67|981.08|979.08|0
1748870400000|2025-06-02 13:20:00|981.6|979.6|982|979.4|983.72|981.72|981.33|979.33|0
1748870700000|2025-06-02 13:25:00|981.78|979.18|984.43|981.83|986.64|984.04|981.34|978.74|0
1748871000000|2025-06-02 13:30:00|984.65|982.65|997.9|995.9|999.64|997.64|984.65|982.65|0
1748871300000|2025-06-02 13:35:00|998.01|996.01|1001.16|999.16|1003.16|1001.16|995.1|993.1|0
1748871600000|2025-06-02 13:40:00|1000.19|998.19|998.33|996.33|1000.71|998.71|990.99|988.99|0
1748871900000|2025-06-02 13:45:00|998.67|996.67|990.37|988.37|998.83|996.83|989.17|987.17|0
1748872200000|2025-06-02 13:50:00|990.59|988.59|979.57|977.57|990.59|988.59|975.01|973.01|0
1748872500000|2025-06-02 13:55:00|980.01|978.01|975.99|973.99|983.03|981.03|972.98|970.98|0
1748872800000|2025-06-02 14:00:00|972.02|970.02|968.95|966.95|975|973|961.42|959.42|0
1748873100000|2025-06-02 14:05:00|968.51|966.51|976.54|974.54|980.86|978.86|963.49|961.49|0
1748873400000|2025-06-02 14:10:00|975.88|973.88|976.3|974.3|979.76|977.76|970.41|968.41|0
1748873700000|2025-06-02 14:15:00|976.74|974.74|975|973|984.78|982.78|974.9|972.9|0
1748874000000|2025-06-02 14:20:00|974.67|972.67|984.87|982.87|990.99|988.99|973.56|971.56|0
1748874300000|2025-06-02 14:25:00|985.32|983.32|991.49|989.49|991.58|989.58|985.32|983.32|0
1748874600000|2025-06-02 14:30:00|991.05|989.05|997.24|995.24|998.23|996.23|987.21|985.21|0
1748874900000|2025-06-02 14:35:00|998.35|996.35|989.49|987.49|999.24|997.24|987.74|985.74|0
1748875200000|2025-06-02 14:40:00|989.71|987.71|991.4|989.4|994.65|992.65|986.98|984.98|0
1748875500000|2025-06-02 14:45:00|991.18|989.18|993.51|991.51|998.6|996.6|989.38|987.38|0
1748875800000|2025-06-02 14:50:00|993.29|991.29|993.34|991.34|999.78|997.78|991.97|989.97|0
1748876100000|2025-06-02 14:55:00|992.89|990.89|998.19|996.19|1001.35|999.35|989.06|987.06|0
1748876400000|2025-06-02 15:00:00|997.75|995.75|993.34|991.34|1002.58|1000.58|990.57|988.57|0
1748876700000|2025-06-02 15:05:00|993.12|991.12|993.45|991.45|999.9|997.9|991.95|989.95|0
1748877000000|2025-06-02 15:10:00|993.22|991.22|993.96|991.96|999.69|997.69|991.02|989.02|0
1748877300000|2025-06-02 15:15:00|994.41|992.41|995.88|993.88|998.58|996.58|993.96|991.96|0
1748877600000|2025-06-02 15:20:00|996.11|994.11|996.09|994.09|999.21|997.21|993.45|991.45|0
1748877900000|2025-06-02 15:25:00|996.31|994.31|991.41|989.41|997.2|995.2|989.52|987.52|0
1748878200000|2025-06-02 15:30:00|991.63|989.63|988.28|986.28|995.42|993.42|986.31|984.31|0
1748878500000|2025-06-02 15:35:00|988.06|986.06|990.25|988.25|994.55|992.55|987.68|985.68|0
1748878800000|2025-06-02 15:40:00|990.48|988.48|995.54|993.54|996.07|994.07|988.55|986.55|0
1748879100000|2025-06-02 15:45:00|995.31|993.31|998.43|996.43|999.11|997.11|994.65|992.65|0
1748879400000|2025-06-02 15:50:00|997.99|995.99|1003.61|1001.61|1004.84|1002.84|997.5|995.5|0
1748879700000|2025-06-02 15:55:00|1003.83|1001.83|1003.28|1001.28|1004.94|1002.94|1000.54|998.54|0
1748880000000|2025-06-02 16:00:00|1003.72|1001.72|1003.56|1001.56|1006.21|1004.21|997.51|995.51|0
1748880300000|2025-06-02 16:05:00|1003.34|1001.34|1000.74|998.74|1004|1002|998.21|996.21|0
1748880600000|2025-06-02 16:10:00|1000.52|998.52|1001.78|999.78|1004.92|1002.92|999.63|997.63|0
1748880900000|2025-06-02 16:15:00|1001.56|999.56|1001.32|999.32|1004.35|1002.35|996.88|994.88|0
1748881200000|2025-06-02 16:20:00|1000.88|998.88|1000.89|998.89|1002.2|1000.2|997.8|995.8|0
1748881500000|2025-06-02 16:25:00|1001.11|999.11|999.07|997.07|1001.11|999.11|995.51|993.51|0
1748881800000|2025-06-02 16:30:00|998.85|996.85|1001.22|999.22|1001.22|999.22|995.11|993.11|0
1748882100000|2025-06-02 16:35:00|1001.45|999.45|1000.78|998.78|1001.71|999.71|997.58|995.58|0
1748882400000|2025-06-02 16:40:00|1001.22|999.22|997.03|995.03|1001.67|999.67|996.22|994.22|0
1748882700000|2025-06-02 16:45:00|996.81|994.81|995.26|993.26|1000.52|998.52|994.93|992.93|0
1748883000000|2025-06-02 16:50:00|995.04|993.04|1005.54|1003.54|1005.54|1003.54|994.81|992.81|0
1748883300000|2025-06-02 16:55:00|1005.31|1003.31|1004.44|1002.44|1005.83|1003.83|1003.52|1001.52|0
1748883600000|2025-06-02 17:00:00|1005.11|1003.11|1006.1|1004.1|1008.76|1006.76|1004.1|1002.1|0
1748883900000|2025-06-02 17:05:00|1006.32|1004.32|1009.44|1007.44|1009.44|1007.44|1005.69|1003.69|0
1748884200000|2025-06-02 17:10:00|1009.22|1007.22|1005.27|1003.27|1009.59|1007.59|1003.87|1001.87|0
1748884500000|2025-06-02 17:15:00|1005.61|1003.61|1009.19|1007.19|1009.41|1007.41|1005.43|1003.43|0
1748884800000|2025-06-02 17:20:00|1008.97|1006.97|1005.6|1003.6|1009.08|1007.08|1000.12|998.12|0
1748885100000|2025-06-02 17:25:00|1005.38|1003.38|1003.44|1001.44|1008.03|1006.03|999.09|997.09|0
1748885400000|2025-06-02 17:30:00|1003.22|1001.22|1004.11|1002.11|1006.33|1004.33|1002.89|1000.89|0
1748885700000|2025-06-02 17:35:00|1004.34|1002.34|1004.41|1002.41|1008.84|1006.84|999.44|997.44|0
1748886000000|2025-06-02 17:40:00|1004.19|1002.19|1002.94|1000.94|1005.48|1003.48|1002.01|1000.01|0
1748886300000|2025-06-02 17:45:00|1002.72|1000.72|1001.9|999.9|1005.9|1003.9|1001.24|999.24|0
1748886600000|2025-06-02 17:50:00|1001.68|999.68|1001.98|999.98|1002.35|1000.35|1000.15|998.15|0
1748886900000|2025-06-02 17:55:00|1001.76|999.76|1004.78|1002.78|1005.34|1003.34|1000.9|998.9|0
1748887200000|2025-06-02 18:00:00|1004.11|1002.11|1004.57|1002.57|1007.8|1005.8|999.95|997.95|0
1748887500000|2025-06-02 18:05:00|1004.8|1002.8|1002.76|1000.76|1006.3|1004.3|1000.23|998.23|0
1748887800000|2025-06-02 18:10:00|1002.98|1000.98|1006.83|1004.83|1008.67|1006.67|1002.32|1000.32|0
1748888100000|2025-06-02 18:15:00|1007.05|1005.05|1011.72|1009.72|1015.26|1013.26|1006.83|1004.83|0
1748888400000|2025-06-02 18:20:00|1011.27|1009.27|1015.24|1013.24|1020.02|1018.02|1010.83|1008.83|0
1748888700000|2025-06-02 18:25:00|1015.46|1013.46|1017.53|1015.53|1018.47|1016.47|1012.48|1010.48|0
1748889000000|2025-06-02 18:30:00|1017.3|1015.3|1016.46|1014.46|1021.49|1019.49|1014.73|1012.73|0
1748889300000|2025-06-02 18:35:00|1016.68|1014.68|1017.31|1015.31|1020.99|1018.99|1012.58|1010.58|0
1748889600000|2025-06-02 18:40:00|1017.08|1015.08|1017.9|1015.9|1019.85|1017.85|1014.87|1012.87|0
1748889900000|2025-06-02 18:45:00|1017.98|1015.98|1017.08|1015.08|1018.53|1016.53|1017.08|1015.08|0
1748890200000|2025-06-02 18:50:00|1016.85|1014.85|1018.42|1016.42|1019.22|1017.22|1015.76|1013.76|0
1748890500000|2025-06-02 18:55:00|1018.2|1016.2|1020.61|1018.61|1020.96|1018.96|1015.08|1013.08|0
1748890800000|2025-06-02 19:00:00|1020.39|1018.39|1020.29|1018.29|1024.39|1022.39|1017.47|1015.47|0
1748891100000|2025-06-02 19:05:00|1022.31|1020.31|1021.26|1019.26|1023.48|1021.48|1016.22|1014.22|0
1748891400000|2025-06-02 19:10:00|1021.48|1019.48|1020.46|1018.46|1022.84|1020.84|1015.94|1013.94|0
1748891700000|2025-06-02 19:15:00|1020.23|1018.23|1020.76|1018.76|1021.83|1019.83|1018.41|1016.41|0
1748892000000|2025-06-02 19:20:00|1020.53|1018.53|1026.97|1024.97|1027.87|1025.87|1016.69|1014.69|0
1748892300000|2025-06-02 19:25:00|1026.75|1024.75|1024.99|1022.99|1026.75|1024.75|1024.32|1022.32|0
1748892600000|2025-06-02 19:30:00|1024.32|1022.32|1021.4|1019.4|1024.68|1022.68|1020.95|1018.95|0
1748892900000|2025-06-02 19:35:00|1021.35|1019.35|1021.35|1019.35|1026.42|1024.42|1018.38|1016.38|0
1748893200000|2025-06-02 19:40:00|1021.12|1019.12|1021.24|1019.24|1023.35|1021.35|1019.8|1017.8|0
1748893500000|2025-06-02 19:45:00|1021.02|1019.02|1021.39|1019.39|1022.83|1020.83|1020.43|1018.43|0
1748893800000|2025-06-02 19:50:00|1020.94|1018.94|1021.14|1019.14|1027|1025|1018.62|1016.62|0
1748894100000|2025-06-02 19:55:00|1020.91|1018.91|1027.66|1025.66|1028.78|1026.78|1020.16|1018.16|0
1748894400000|2025-06-02 20:00:00|1028.11|1026.11|1030.43|1028.43|1036.06|1034.06|1024.42|1022.42|0
1748894700000|2025-06-02 20:05:00|1030.65|1028.65|1031.19|1029.19|1031.57|1029.57|1029.4|1027.4|0
1748895000000|2025-06-02 20:10:00|1031.41|1029.41|1031.5|1029.5|1031.81|1029.81|1025.45|1023.45|0
1748895300000|2025-06-02 20:15:00|1031.73|1029.73|1033.93|1031.93|1035.32|1033.32|1031.43|1029.43|0
1748895600000|2025-06-02 20:20:00|1034.15|1032.15|1033.35|1031.35|1034.4|1032.4|1033.02|1031.02|0
1748895900000|2025-06-02 20:25:00|1033.12|1031.12|1032.55|1030.55|1033.37|1031.37|1031.81|1029.81|0
1748896200000|2025-06-02 20:30:00|1032.33|1030.33|1030.88|1028.88|1032.39|1030.39|1030.33|1028.33|0
1748896500000|2025-06-02 20:35:00|1030.91|1028.91|1030.59|1028.59|1031.13|1029.13|1029.47|1027.47|0
1748896800000|2025-06-02 20:40:00|1030.37|1028.37|1031.07|1029.07|1031.73|1029.73|1030.37|1028.37|0
1748897100000|2025-06-02 20:45:00|1030.62|1028.62|1030.65|1028.65|1031.23|1029.23|1029.96|1027.96|0
1748897400000|2025-06-02 20:50:00|1029.98|1027.98|1028.97|1026.97|1030.64|1028.64|1028.97|1026.97|0
1748897700000|2025-06-02 20:55:00|1029.27|1026.67|1030.17|1027.57|1030.62|1028.02|1028.82|1026.22|0
1748898000000|2025-06-02 21:00:00|1029.99|1027.39|1030.15|1027.55|1030.39|1027.79|1029.74|1027.14|0
1748898300000|2025-06-02 21:05:00|1030.23|1027.63|1030.51|1027.91|1030.56|1027.96|1030.23|1027.63|0
1748898600000|2025-06-02 21:10:00|1030.43|1027.83|1030.43|1027.83|1030.59|1027.99|1030.31|1027.71|0
1748898900000|2025-06-02 21:15:00|1030.92|1028.32|1030.92|1028.32|1031|1028.4|1030.64|1028.04|0
1748899200000|2025-06-02 21:20:00|1030.8|1028.2|1031|1028.4|1031.08|1028.48|1030.8|1028.2|0
1748899500000|2025-06-02 21:25:00|1030.92|1028.32|1030.92|1028.32|1030.96|1028.36|1030.84|1028.24|0
1748899800000|2025-06-02 21:30:00|1030.95|1028.35|1031.48|1028.88|1031.48|1028.88|1030.92|1028.32|0
1748900100000|2025-06-02 21:35:00|1031.53|1028.93|1031.52|1028.92|1032.88|1030.28|1031.52|1028.92|0
1748900400000|2025-06-02 21:40:00|1031.36|1028.76|1031.52|1028.92|1031.52|1028.92|1031.16|1028.56|0
1748900700000|2025-06-02 21:45:00|1031.53|1028.93|1031.1|1028.5|1031.54|1028.94|1031.1|1028.5|0
1748901000000|2025-06-02 21:50:00|1031.14|1028.54|1031.66|1029.06|1031.66|1029.06|1030.93|1028.33|0
1748901300000|2025-06-02 21:55:00|1031.64|1029.04|1030.76|1028.16|1031.66|1029.06|1030.76|1028.16|0
1748901600000|2025-06-02 22:00:00|1030.74|1028.14|1026.56|1023.96|1030.74|1028.14|1026.45|1023.85|0
1748901900000|2025-06-02 22:05:00|1026.45|1023.85|1026.45|1023.85|1027.35|1024.75|1026.34|1023.74|0
1748902200000|2025-06-02 22:10:00|1026.68|1024.08|1025.78|1023.18|1026.78|1024.18|1025.33|1022.73|0
1748902500000|2025-06-02 22:15:00|1026|1023.4|1027.12|1024.52|1027.12|1024.52|1025.33|1022.73|0
1748902800000|2025-06-02 22:20:00|1027.23|1024.63|1025.55|1022.95|1027.23|1024.63|1025.33|1022.73|0
1748903100000|2025-06-02 22:25:00|1025.33|1022.73|1023.98|1021.38|1026.55|1023.95|1023.09|1020.49|0
1748903400000|2025-06-02 22:30:00|1024.21|1021.61|1024.21|1021.61|1025.1|1022.5|1023.76|1021.16|0
1748903700000|2025-06-02 22:35:00|1024.43|1021.83|1024.2|1021.6|1025.1|1022.5|1023.98|1021.38|0
1748904000000|2025-06-02 22:40:00|1024.43|1021.83|1024.43|1021.83|1025.2|1022.6|1023.98|1021.38|0
1748904300000|2025-06-02 22:45:00|1024.53|1021.93|1024.42|1021.82|1024.87|1022.27|1023.98|1021.38|0
1748904600000|2025-06-02 22:50:00|1024.65|1022.05|1024.2|1021.6|1024.65|1022.05|1023.98|1021.38|0
1748904900000|2025-06-02 22:55:00|1023.97|1021.37|1023.53|1020.93|1024.2|1021.6|1023.3|1020.7|0
1748905200000|2025-06-02 23:00:00|1022.41|1019.81|1024.64|1022.04|1024.87|1022.27|1022.41|1019.81|0
1748905500000|2025-06-02 23:05:00|1024.42|1021.82|1024.64|1022.04|1024.86|1022.26|1022.63|1020.03|0
1748905800000|2025-06-02 23:10:00|1024.86|1022.26|1023.97|1021.37|1025.98|1023.38|1023.52|1020.92|0
1748906100000|2025-06-02 23:15:00|1023.74|1021.14|1022.62|1020.02|1023.97|1021.37|1021.51|1018.91|0
1748906400000|2025-06-02 23:20:00|1022.4|1019.8|1022.62|1020.02|1023.29|1020.69|1022.18|1019.58|0
1748906700000|2025-06-02 23:25:00|1022.85|1020.25|1027.99|1025.39|1027.99|1025.39|1013.46|1010.86|0
1748907000000|2025-06-02 23:30:00|1028.21|1025.61|1022.39|1019.79|1028.21|1025.61|1022.06|1019.46|0
1748907300000|2025-06-02 23:35:00|1022.28|1019.68|1020.16|1017.56|1022.84|1020.24|1019.49|1016.89|0
1748907600000|2025-06-02 23:40:00|1020.04|1017.44|1021.94|1019.34|1022.61|1020.01|1019.49|1016.89|0
1748907900000|2025-06-02 23:45:00|1022.27|1019.67|1020.26|1017.66|1022.61|1020.01|1019.71|1017.11|0
1748908200000|2025-06-02 23:50:00|1020.15|1017.55|1017.35|1014.75|1020.38|1017.78|1017.25|1014.65|0
1748908500000|2025-06-02 23:55:00|1017.47|1014.87|1017.25|1014.65|1017.47|1014.87|1016.46|1013.86|0
1748908800000|2025-06-03 00:00:00|1017.02|1014.42|1018.14|1015.54|1018.36|1015.76|1016.13|1013.53|0
1748909100000|2025-06-03 00:05:00|1018.36|1015.76|1016.57|1013.97|1018.36|1015.76|1016.35|1013.75|0
1748909400000|2025-06-03 00:10:00|1016.35|1013.75|1017.02|1014.42|1017.69|1015.09|1015.68|1013.08|0
1748909700000|2025-06-03 00:15:00|1016.9|1014.3|1018.21|1016.21|1018.24|1016.24|1016.57|1013.97|0
1748910000000|2025-06-03 00:20:00|1017.99|1015.99|1017.55|1015.55|1018.22|1016.22|1017.23|1015.23|0
1748910300000|2025-06-03 00:25:00|1017.33|1015.33|1014.9|1012.9|1017.71|1015.71|1014.15|1012.15|0
1748910600000|2025-06-03 00:30:00|1015.35|1013.35|1016.8|1014.8|1018.97|1016.97|1014.85|1012.85|0
1748910900000|2025-06-03 00:35:00|1016.69|1014.69|1017.03|1015.03|1017.86|1015.86|1016.34|1014.34|0
1748911200000|2025-06-03 00:40:00|1017.25|1015.25|1017.66|1015.66|1019.21|1017.21|1017.14|1015.14|0
1748911500000|2025-06-03 00:45:00|1017.44|1015.44|1017.26|1015.26|1017.95|1015.95|1017.01|1015.01|0
1748911800000|2025-06-03 00:50:00|1017.48|1015.48|1015.62|1013.62|1017.48|1015.48|1015.51|1013.51|0
1748912100000|2025-06-03 00:55:00|1015.84|1013.84|1017.82|1015.82|1017.97|1015.97|1015.64|1013.64|0
1748912400000|2025-06-03 01:00:00|1017.6|1015.6|1017.87|1015.87|1018.05|1016.05|1015.41|1013.41|0
1748912700000|2025-06-03 01:05:00|1018.09|1016.09|1016.55|1014.55|1018.09|1016.09|1015.81|1013.81|0
1748913000000|2025-06-03 01:10:00|1016.67|1014.67|1017.38|1015.38|1017.6|1015.6|1016.48|1014.48|0
1748913300000|2025-06-03 01:15:00|1017.26|1015.26|1018.13|1016.13|1018.91|1016.91|1016.56|1014.56|0
1748913600000|2025-06-03 01:20:00|1018.35|1016.35|1016.86|1014.86|1018.67|1016.67|1016.7|1014.7|0
1748913900000|2025-06-03 01:25:00|1016.97|1014.97|1017.56|1015.56|1017.56|1015.56|1016.44|1014.44|0
1748914200000|2025-06-03 01:30:00|1017.44|1015.44|1016.07|1014.07|1018.12|1016.12|1016.06|1014.06|0
1748914500000|2025-06-03 01:35:00|1016.24|1014.24|1016.7|1014.7|1016.7|1014.7|1015.36|1013.36|0
1748914800000|2025-06-03 01:40:00|1016.92|1014.92|1017.81|1015.81|1017.94|1015.94|1014.88|1012.88|0
1748915100000|2025-06-03 01:45:00|1017.58|1015.58|1016.9|1014.9|1018.28|1016.28|1016.49|1014.49|0
1748915400000|2025-06-03 01:50:00|1016.79|1014.79|1017.1|1015.1|1017.73|1015.73|1016.47|1014.47|0
1748915700000|2025-06-03 01:55:00|1016.99|1014.99|1016.57|1014.57|1016.99|1014.99|1015.71|1013.71|0
1748916000000|2025-06-03 02:00:00|1016.46|1014.46|1015.8|1013.8|1017.24|1015.24|1015.69|1013.69|0
1748916300000|2025-06-03 02:05:00|1015.58|1013.58|1014.23|1012.23|1015.8|1013.8|1014.12|1012.12|0
1748916600000|2025-06-03 02:10:00|1014.33|1012.33|1012.43|1010.43|1015.01|1013.01|1012.1|1010.1|0
1748916900000|2025-06-03 02:15:00|1012.97|1010.97|1010.85|1008.85|1013.09|1011.09|1010.19|1008.19|0
1748917200000|2025-06-03 02:20:00|1010.63|1008.63|1010.66|1008.66|1011.05|1009.05|1010.14|1008.14|0
1748917500000|2025-06-03 02:25:00|1010.68|1008.68|1008.96|1006.96|1010.68|1008.68|1008.21|1006.21|0
1748917800000|2025-06-03 02:30:00|1008.74|1006.74|1008.73|1006.73|1009.43|1007.43|1006.16|1004.16|0
1748918100000|2025-06-03 02:35:00|1008.95|1006.95|1011.26|1009.26|1012.18|1010.18|1008.94|1006.94|0
1748918400000|2025-06-03 02:40:00|1011.04|1009.04|1011.33|1009.33|1011.37|1009.37|1010.44|1008.44|0
1748918700000|2025-06-03 02:45:00|1011.43|1009.43|1010.2|1008.2|1011.55|1009.55|1009.89|1007.89|0
1748919000000|2025-06-03 02:50:00|1010.34|1008.34|1010.99|1008.99|1014.6|1012.6|1010.25|1008.25|0
1748919300000|2025-06-03 02:55:00|1010.94|1008.94|1010.94|1008.94|1012.49|1010.49|1010.43|1008.43|0
1748919600000|2025-06-03 03:00:00|1010.83|1008.83|1010.43|1008.43|1010.99|1008.99|1010.09|1008.09|0
1748919900000|2025-06-03 03:05:00|1010.21|1008.21|1009.7|1007.7|1010.57|1008.57|1009.07|1007.07|0
1748920200000|2025-06-03 03:10:00|1009.65|1007.65|1009.21|1007.21|1010.31|1008.31|1008.98|1006.98|0
1748920500000|2025-06-03 03:15:00|1008.59|1006.59|1008.79|1006.79|1009.53|1007.53|1008.37|1006.37|0
1748920800000|2025-06-03 03:20:00|1008.68|1006.68|1007.18|1005.18|1008.83|1006.83|1007.18|1005.18|0
1748921100000|2025-06-03 03:25:00|1007.35|1005.35|1005.88|1003.88|1007.81|1005.81|1005.22|1003.22|0
1748921400000|2025-06-03 03:30:00|1005.66|1003.66|1007.71|1005.71|1008.18|1006.18|1005.37|1003.37|0
1748921700000|2025-06-03 03:35:00|1007.83|1005.83|1009.11|1007.11|1009.76|1007.76|1007.83|1005.83|0
1748922000000|2025-06-03 03:40:00|1008.66|1006.66|1011.16|1009.16|1011.28|1009.28|1008.32|1006.32|0
1748922300000|2025-06-03 03:45:00|1011.06|1009.06|1009.09|1007.09|1011.44|1009.44|1008.96|1006.96|0
1748922600000|2025-06-03 03:50:00|1009.32|1007.32|1008.36|1006.36|1010.2|1008.2|1007.22|1005.22|0
1748922900000|2025-06-03 03:55:00|1008.54|1006.54|1008.73|1006.73|1009.12|1007.12|1008.4|1006.4|0
1748923200000|2025-06-03 04:00:00|1008.5|1006.5|1008.45|1006.45|1008.97|1006.97|1008.21|1006.21|0
1748923500000|2025-06-03 04:05:00|1008.35|1006.35|1008.2|1006.2|1008.56|1006.56|1008.04|1006.04|0
1748923800000|2025-06-03 04:10:00|1008.25|1006.25|1008.61|1006.61|1009.05|1007.05|1008.2|1006.2|0
1748924100000|2025-06-03 04:15:00|1008.71|1006.71|1007.18|1005.18|1009.09|1007.09|1005.83|1003.83|0
1748924400000|2025-06-03 04:20:00|1007.11|1005.11|1007.82|1005.82|1009.71|1007.71|1007.11|1005.11|0
1748924700000|2025-06-03 04:25:00|1007.38|1005.38|1006|1004|1007.6|1005.6|1005.53|1003.53|0
1748925000000|2025-06-03 04:30:00|1006.05|1004.05|1006.33|1004.33|1006.7|1004.7|1005.99|1003.99|0
1748925300000|2025-06-03 04:35:00|1006.43|1004.43|1006.32|1004.32|1006.77|1004.77|1005.94|1003.94|0
1748925600000|2025-06-03 04:40:00|1006.22|1004.22|1006.06|1004.06|1006.43|1004.43|1005.27|1003.27|0
1748925900000|2025-06-03 04:45:00|1006.09|1004.09|1007.39|1005.39|1009.24|1007.24|1006.06|1004.06|0
1748926200000|2025-06-03 04:50:00|1007.17|1005.17|1005.61|1003.61|1007.64|1005.64|1005.31|1003.31|0
1748926500000|2025-06-03 04:55:00|1005.6|1003.6|1007|1005|1008.17|1006.17|1005.6|1003.6|0
1748926800000|2025-06-03 05:00:00|1006.76|1004.76|1008.59|1006.59|1010.08|1008.08|1006.76|1004.76|0
1748927100000|2025-06-03 05:05:00|1008.91|1006.91|1007.23|1005.23|1010.89|1008.89|1007.23|1005.23|0
1748927400000|2025-06-03 05:10:00|1007.01|1005.01|1008.53|1006.53|1009.08|1007.08|1007.01|1005.01|0
1748927700000|2025-06-03 05:15:00|1008.3|1006.3|1008.42|1006.42|1008.82|1006.82|1008.11|1006.11|0
1748928000000|2025-06-03 05:20:00|1008.3|1006.3|1008.31|1006.31|1009.11|1007.11|1008.17|1006.17|0
1748928300000|2025-06-03 05:25:00|1008.26|1006.26|1008.42|1006.42|1008.64|1006.64|1007.72|1005.72|0
1748928600000|2025-06-03 05:30:00|1008.3|1006.3|1008.24|1006.24|1010.16|1008.16|1007.07|1005.07|0
1748928900000|2025-06-03 05:35:00|1008.35|1006.35|1008.64|1006.64|1009.41|1007.41|1008.24|1006.24|0
1748929200000|2025-06-03 05:40:00|1008.42|1006.42|1008.81|1006.81|1009.27|1007.27|1008.14|1006.14|0
1748929500000|2025-06-03 05:45:00|1008.59|1006.59|1008.94|1006.94|1009.49|1007.49|1008.59|1006.59|0
1748929800000|2025-06-03 05:50:00|1008.99|1006.99|1009.59|1007.59|1010.5|1008.5|1008.05|1006.05|0
1748930100000|2025-06-03 05:55:00|1009.45|1007.45|1011.12|1009.12|1011.12|1009.12|1008.47|1006.47|0
1748930400000|2025-06-03 06:00:00|1011|1009|1008.96|1006.96|1011.12|1009.12|1008.78|1006.78|0
1748930700000|2025-06-03 06:05:00|1008.74|1006.74|1007.35|1005.35|1009.59|1007.59|1006.48|1004.48|0
1748931000000|2025-06-03 06:10:00|1007.16|1005.16|1006.58|1004.58|1007.26|1005.26|1005.18|1003.18|0
1748931300000|2025-06-03 06:15:00|1006.7|1004.7|1006.6|1004.6|1006.83|1004.83|1006.14|1004.14|0
1748931600000|2025-06-03 06:20:00|1006.37|1004.37|1007.85|1005.85|1007.85|1005.85|1004.87|1002.87|0
1748931900000|2025-06-03 06:25:00|1007.63|1005.63|1005.61|1003.61|1008.54|1006.54|1005.61|1003.61|0
1748932200000|2025-06-03 06:30:00|1005.51|1003.51|1009.3|1007.3|1009.3|1007.3|1005.29|1003.29|0
1748932500000|2025-06-03 06:35:00|1009.74|1007.74|1008.98|1006.98|1009.96|1007.96|1007.61|1005.61|0
1748932800000|2025-06-03 06:40:00|1008.97|1006.97|1010.3|1008.3|1010.53|1008.53|1007.9|1005.9|0
1748933100000|2025-06-03 06:45:00|1010.53|1008.53|1009.79|1007.79|1010.53|1008.53|1008.87|1006.87|0
1748933400000|2025-06-03 06:50:00|1009.75|1007.75|1010.07|1008.07|1010.81|1008.81|1009.03|1007.03|0
1748933700000|2025-06-03 06:55:00|1010.19|1008.19|1009.71|1007.71|1010.52|1008.52|1009.71|1007.71|0
1748934000000|2025-06-03 07:00:00|1010.32|1008.32|1009.69|1007.69|1011.62|1009.62|1008.82|1006.82|0
1748934300000|2025-06-03 07:05:00|1009.91|1007.91|1009.99|1007.99|1011.64|1009.64|1009.31|1007.31|0
1748934600000|2025-06-03 07:10:00|1009.77|1007.77|1010.3|1008.3|1010.83|1008.83|1009.11|1007.11|0
1748934900000|2025-06-03 07:15:00|1010.52|1008.52|1004.2|1002.2|1011.19|1009.19|1004.2|1002.2|0
1748935200000|2025-06-03 07:20:00|1003.98|1001.98|999.88|997.88|1004.48|1002.48|997.06|995.06|0
1748935500000|2025-06-03 07:25:00|999.65|997.65|998.52|996.52|1000|998|996.55|994.55|0
1748935800000|2025-06-03 07:30:00|998.63|996.63|1004.69|1002.69|1006.55|1004.55|998.63|996.63|0
1748936100000|2025-06-03 07:35:00|1004.92|1002.92|1004.81|1002.81|1005.08|1003.08|1002.44|1000.44|0
1748936400000|2025-06-03 07:40:00|1005.03|1003.03|1000.62|998.62|1005.68|1003.68|1000.01|998.01|0
1748936700000|2025-06-03 07:45:00|1000.4|998.4|1001.55|999.55|1002.15|1000.15|1000.17|998.17|0
1748937000000|2025-06-03 07:50:00|1001.33|999.33|1001.26|999.26|1001.61|999.61|999.96|997.96|0
1748937300000|2025-06-03 07:55:00|1001.48|999.48|1002.39|1000.39|1002.78|1000.78|1000.03|998.03|0
1748937600000|2025-06-03 08:00:00|1002.5|1000.5|1003.33|1001.33|1003.94|1001.94|1001.21|999.21|0
1748937900000|2025-06-03 08:05:00|1003.24|1001.24|1002|1000|1004|1002|1001.12|999.12|0
1748938200000|2025-06-03 08:10:00|1001.88|999.88|998.34|996.34|1002.1|1000.1|996.68|994.68|0
1748938500000|2025-06-03 08:15:00|998.45|996.45|995.85|993.85|1000.04|998.04|995.54|993.54|0
1748938800000|2025-06-03 08:20:00|996.75|994.75|998.43|996.43|998.98|996.98|996.07|994.07|0
1748939100000|2025-06-03 08:25:00|998.32|996.32|998.12|996.12|998.72|996.72|997.12|995.12|0
1748939400000|2025-06-03 08:30:00|998.13|996.13|1000.36|998.36|1001.06|999.06|997.96|995.96|0
1748939700000|2025-06-03 08:35:00|1000.8|998.8|1001.94|999.94|1002.58|1000.58|1000.7|998.7|0
1748940000000|2025-06-03 08:40:00|1002.16|1000.16|1002.36|1000.36|1003.31|1001.31|1000.68|998.68|0
1748940300000|2025-06-03 08:45:00|1002.59|1000.59|1002.57|1000.57|1003.12|1001.12|1000.75|998.75|0
1748940600000|2025-06-03 08:50:00|1002.35|1000.35|1003.24|1001.24|1003.88|1001.88|1002.08|1000.08|0
1748940900000|2025-06-03 08:55:00|1003.02|1001.02|1003.87|1001.87|1003.96|1001.96|1002.72|1000.72|0
1748941200000|2025-06-03 09:00:00|1003.52|1001.52|1003.04|1001.04|1004.09|1002.09|1001.24|999.24|0
1748941500000|2025-06-03 09:05:00|1002.81|1000.81|1002.98|1000.98|1003.56|1001.56|1002.59|1000.59|0
1748941800000|2025-06-03 09:10:00|1003.09|1001.09|1005.18|1003.18|1005.57|1003.57|1002.82|1000.82|0
1748942100000|2025-06-03 09:15:00|1005.52|1003.52|1004.11|1002.11|1005.53|1003.53|1003.3|1001.3|0
1748942400000|2025-06-03 09:20:00|1004.5|1002.5|1004.52|1002.52|1005.75|1003.75|1002.21|1000.21|0
1748942700000|2025-06-03 09:25:00|1005.31|1003.31|1003.67|1001.67|1005.75|1003.75|1003.21|1001.21|0
1748943000000|2025-06-03 09:30:00|1003.55|1001.55|1004.06|1002.06|1004.28|1002.28|1002.63|1000.63|0
1748943300000|2025-06-03 09:35:00|1004.17|1002.17|1007.28|1005.28|1007.5|1005.5|1003.74|1001.74|0
1748943600000|2025-06-03 09:40:00|1007.5|1005.5|1007.16|1005.16|1007.78|1005.78|1006.55|1004.55|0
1748943900000|2025-06-03 09:45:00|1006.49|1004.49|1007.4|1005.4|1007.4|1005.4|1003.21|1001.21|0
1748944200000|2025-06-03 09:50:00|1007.51|1005.51|1007.21|1005.21|1007.88|1005.88|1005.82|1003.82|0
1748944500000|2025-06-03 09:55:00|1007.31|1005.31|1006.44|1004.44|1007.31|1005.31|1005.58|1003.58|0
1748944800000|2025-06-03 10:00:00|1006.55|1004.55|1005.42|1003.42|1006.72|1004.72|1004.31|1002.31|0
1748945100000|2025-06-03 10:05:00|1005.19|1003.19|1004.19|1002.19|1006.31|1004.31|1003.94|1001.94|0
1748945400000|2025-06-03 10:10:00|1004.27|1002.27|1003.61|1001.61|1005.07|1003.07|1002.72|1000.72|0
1748945700000|2025-06-03 10:15:00|1003.71|1001.71|1004.94|1002.94|1006.31|1004.31|1003.61|1001.61|0
1748946000000|2025-06-03 10:20:00|1004.93|1002.93|1004.56|1002.56|1006.24|1004.24|1003.67|1001.67|0
1748946300000|2025-06-03 10:25:00|1004.33|1002.33|1007.16|1005.16|1007.16|1005.16|1003.41|1001.41|0
1748946600000|2025-06-03 10:30:00|1007.07|1005.07|1007.22|1005.22|1009.19|1007.19|1006.62|1004.62|0
1748946900000|2025-06-03 10:35:00|1007.44|1005.44|1006.85|1004.85|1007.83|1005.83|1005.31|1003.31|0
1748947200000|2025-06-03 10:40:00|1006.96|1004.96|1008.89|1006.89|1009.48|1007.48|1006.72|1004.72|0
1748947500000|2025-06-03 10:45:00|1009|1007|1007.08|1005.08|1009.11|1007.11|1006.77|1004.77|0
1748947800000|2025-06-03 10:50:00|1007.2|1005.2|1009.14|1007.14|1009.14|1007.14|1005.87|1003.87|0
1748948100000|2025-06-03 10:55:00|1008.92|1006.92|1012.65|1010.65|1012.65|1010.65|1008.92|1006.92|0
1748948400000|2025-06-03 11:00:00|1012.87|1010.87|1011.39|1009.39|1013.32|1011.32|1010.61|1008.61|0
1748948700000|2025-06-03 11:05:00|1011.17|1009.17|1014.15|1012.15|1014.67|1012.67|1010.94|1008.94|0
1748949000000|2025-06-03 11:10:00|1014.38|1012.38|1013.97|1011.97|1014.91|1012.91|1013|1011|0
1748949300000|2025-06-03 11:15:00|1013.75|1011.75|1014.29|1012.29|1014.58|1012.58|1013.04|1011.04|0
1748949600000|2025-06-03 11:20:00|1014.06|1012.06|1015.02|1013.02|1015.39|1013.39|1013.45|1011.45|0
1748949900000|2025-06-03 11:25:00|1014.8|1012.8|1016.12|1014.12|1016.12|1014.12|1013.68|1011.68|0
1748950200000|2025-06-03 11:30:00|1016.02|1014.02|1016.83|1014.83|1016.83|1014.83|1015.02|1013.02|0
1748950500000|2025-06-03 11:35:00|1016.61|1014.61|1019.21|1017.21|1019.21|1017.21|1015.81|1013.81|0
1748950800000|2025-06-03 11:40:00|1019.43|1017.43|1018.82|1016.82|1021.01|1019.01|1017.98|1015.98|0
1748951100000|2025-06-03 11:45:00|1018.7|1016.7|1015.82|1013.82|1019.29|1017.29|1015.82|1013.82|0
1748951400000|2025-06-03 11:50:00|1015.7|1013.7|1020.1|1018.1|1020.1|1018.1|1015.11|1013.11|0
1748951700000|2025-06-03 11:55:00|1020.32|1018.32|1018.84|1016.84|1020.32|1018.32|1018.12|1016.12|0
1748952000000|2025-06-03 12:00:00|1019.07|1017.07|1018.98|1016.98|1021.63|1019.63|1018.19|1016.19|0
1748952300000|2025-06-03 12:05:00|1018.88|1016.88|1017.49|1015.49|1019.19|1017.19|1016.79|1014.79|0
1748952600000|2025-06-03 12:10:00|1017.94|1015.94|1020.06|1018.06|1020.2|1018.2|1017.47|1015.47|0
1748952900000|2025-06-03 12:15:00|1019.84|1017.84|1019.95|1017.95|1021.57|1019.57|1019.35|1017.35|0
1748953200000|2025-06-03 12:20:00|1020.39|1018.39|1020.11|1018.11|1021.07|1019.07|1019.09|1017.09|0
1748953500000|2025-06-03 12:25:00|1019.99|1017.99|1024.14|1022.14|1024.14|1022.14|1019.66|1017.66|0
1748953800000|2025-06-03 12:30:00|1024.37|1022.37|1021.84|1019.84|1024.37|1022.37|1021.06|1019.06|0
1748954100000|2025-06-03 12:35:00|1021.62|1019.62|1018.73|1016.73|1022.46|1020.46|1017.87|1015.87|0
1748954400000|2025-06-03 12:40:00|1018.84|1016.84|1018.76|1016.76|1019.38|1017.38|1018.03|1016.03|0
1748954700000|2025-06-03 12:45:00|1018.98|1016.98|1017.57|1015.57|1019.28|1017.28|1017.27|1015.27|0
1748955000000|2025-06-03 12:50:00|1017.35|1015.35|1018.07|1016.07|1020.39|1018.39|1016.98|1014.98|0
1748955300000|2025-06-03 12:55:00|1017.95|1015.95|1020.82|1018.82|1021.31|1019.31|1017.95|1015.95|0
1748955600000|2025-06-03 13:00:00|1020.89|1018.89|1023.98|1021.98|1023.98|1021.98|1018.81|1016.81|0
1748955900000|2025-06-03 13:05:00|1023.87|1021.87|1022.97|1020.97|1024.54|1022.54|1021.13|1019.13|0
1748956200000|2025-06-03 13:10:00|1022.95|1020.95|1021.66|1019.66|1023.38|1021.38|1021.44|1019.44|0
1748956500000|2025-06-03 13:15:00|1021.68|1019.68|1022.44|1020.44|1022.44|1020.44|1021.06|1019.06|0
1748956800000|2025-06-03 13:20:00|1022.21|1020.21|1024.07|1021.47|1024.58|1022.58|1022.15|1020.15|0
1748957100000|2025-06-03 13:25:00|1022.28|1019.68|1023.85|1021.25|1025.19|1022.59|1021.16|1018.56|0
1748957400000|2025-06-03 13:30:00|1030.36|1028.36|1025.24|1023.24|1031.44|1029.44|1021.76|1019.76|0
1748957700000|2025-06-03 13:35:00|1025.47|1023.47|1023.97|1021.97|1027.29|1025.29|1021.91|1019.91|0
1748958000000|2025-06-03 13:40:00|1023.52|1021.52|1029.55|1027.55|1035.09|1033.09|1023.29|1021.29|0
1748958300000|2025-06-03 13:45:00|1029.66|1027.66|1030.01|1028.01|1032.13|1030.13|1024.82|1022.82|0
1748958600000|2025-06-03 13:50:00|1029.56|1027.56|1027.96|1025.96|1033.23|1031.23|1026.44|1024.44|0
1748958900000|2025-06-03 13:55:00|1027.74|1025.74|1024.97|1022.97|1029.74|1027.74|1024.74|1022.74|0
1748959200000|2025-06-03 14:00:00|1026.42|1024.42|1028.83|1026.83|1034.63|1032.63|1021.67|1019.67|0
1748959500000|2025-06-03 14:05:00|1029.17|1027.17|1026.99|1024.99|1031.49|1029.49|1019.75|1017.75|0
1748959800000|2025-06-03 14:10:00|1026.77|1024.77|1029.51|1027.51|1030.05|1028.05|1021.9|1019.9|0
1748960100000|2025-06-03 14:15:00|1029.06|1027.06|1032.76|1030.76|1034.41|1032.41|1026.63|1024.63|0
1748960400000|2025-06-03 14:20:00|1032.99|1030.99|1032.83|1030.83|1034.09|1032.09|1027.52|1025.52|0
1748960700000|2025-06-03 14:25:00|1032.61|1030.61|1037.36|1035.36|1037.44|1035.44|1030.6|1028.6|0
1748961000000|2025-06-03 14:30:00|1036.68|1034.68|1032.17|1030.17|1037.13|1035.13|1031.5|1029.5|0
1748961300000|2025-06-03 14:35:00|1031.94|1029.94|1035.1|1033.1|1036.14|1034.14|1030.69|1028.69|0
1748961600000|2025-06-03 14:40:00|1034.65|1032.65|1035.8|1033.8|1035.8|1033.8|1031.18|1029.18|0
1748961900000|2025-06-03 14:45:00|1036.02|1034.02|1037.57|1035.57|1038.47|1036.47|1031.38|1029.38|0
1748962200000|2025-06-03 14:50:00|1037.12|1035.12|1039.73|1037.73|1040.45|1038.45|1036.67|1034.67|0
1748962500000|2025-06-03 14:55:00|1040.18|1038.18|1041.7|1039.7|1042.89|1040.89|1036.67|1034.67|0
1748962800000|2025-06-03 15:00:00|1041.92|1039.92|1044.35|1042.35|1048.11|1046.11|1041.7|1039.7|0
1748963100000|2025-06-03 15:05:00|1044.58|1042.58|1043.57|1041.57|1047.77|1045.77|1041.89|1039.89|0
1748963400000|2025-06-03 15:10:00|1043.8|1041.8|1044.61|1042.61|1045.06|1043.06|1043|1041|0
1748963700000|2025-06-03 15:15:00|1044.39|1042.39|1045|1043|1048.41|1046.41|1042.86|1040.86|0
1748964000000|2025-06-03 15:20:00|1044.94|1042.94|1047.8|1045.8|1048.74|1046.74|1042.28|1040.28|0
1748964300000|2025-06-03 15:25:00|1047.95|1045.95|1047.58|1045.58|1048.85|1046.85|1046.24|1044.24|0
1748964600000|2025-06-03 15:30:00|1047.36|1045.36|1047.92|1045.92|1049.1|1047.1|1043.17|1041.17|0
1748964900000|2025-06-03 15:35:00|1047.98|1045.98|1050.33|1048.33|1051.05|1049.05|1044.82|1042.82|0
1748965200000|2025-06-03 15:40:00|1049.99|1047.99|1050.59|1048.59|1054.42|1052.42|1049.14|1047.14|0
1748965500000|2025-06-03 15:45:00|1050.36|1048.36|1050.09|1048.09|1055.02|1053.02|1049.24|1047.24|0
1748965800000|2025-06-03 15:50:00|1049.86|1047.86|1050.54|1048.54|1050.99|1048.99|1048.15|1046.15|0
1748966100000|2025-06-03 15:55:00|1050.31|1048.31|1053.88|1051.88|1054.23|1052.23|1049.84|1047.84|0
1748966400000|2025-06-03 16:00:00|1053.65|1051.65|1052.8|1050.8|1054.28|1052.28|1051.43|1049.43|0
1748966700000|2025-06-03 16:05:00|1052.57|1050.57|1050.84|1048.84|1054.02|1052.02|1047.89|1045.89|0
1748967000000|2025-06-03 16:10:00|1050.62|1048.62|1054.36|1052.36|1054.36|1052.36|1050.62|1048.62|0
1748967300000|2025-06-03 16:15:00|1054.13|1052.13|1058.53|1056.53|1059.21|1057.21|1049.53|1047.53|0
1748967600000|2025-06-03 16:20:00|1058.3|1056.3|1057.21|1055.21|1058.3|1056.3|1055.17|1053.17|0
1748967900000|2025-06-03 16:25:00|1057.09|1055.09|1057.65|1055.65|1057.84|1055.84|1056.02|1054.02|0
1748968200000|2025-06-03 16:30:00|1057.43|1055.43|1060.17|1058.17|1061.15|1059.15|1057.42|1055.42|0
1748968500000|2025-06-03 16:35:00|1060.34|1058.34|1060.79|1058.79|1063.22|1061.22|1060.34|1058.34|0
1748968800000|2025-06-03 16:40:00|1060.56|1058.56|1060.95|1058.95|1061.16|1059.16|1059.26|1057.26|0
1748969100000|2025-06-03 16:45:00|1060.73|1058.73|1060.54|1058.54|1061.3|1059.3|1056.33|1054.33|0
1748969400000|2025-06-03 16:50:00|1060.99|1058.99|1061.2|1059.2|1062.07|1060.07|1060.44|1058.44|0
1748969700000|2025-06-03 16:55:00|1061.07|1059.07|1061.35|1059.35|1062.37|1060.37|1060.84|1058.84|0
1748970000000|2025-06-03 17:00:00|1061.58|1059.58|1061.02|1059.02|1061.62|1059.62|1055.69|1053.69|0
1748970300000|2025-06-03 17:05:00|1060.8|1058.8|1060.77|1058.77|1063.25|1061.25|1060.77|1058.77|0
1748970600000|2025-06-03 17:10:00|1062.11|1060.11|1063.82|1061.82|1064.24|1062.24|1057.68|1055.68|0
1748970900000|2025-06-03 17:15:00|1064.04|1062.04|1064.69|1062.69|1067.6|1065.6|1063.63|1061.63|0
1748971200000|2025-06-03 17:20:00|1064.47|1062.47|1065.03|1063.03|1066.37|1064.37|1063.87|1061.87|0
1748971500000|2025-06-03 17:25:00|1065.01|1063.01|1063.58|1061.58|1068.96|1066.96|1063.06|1061.06|0
1748971800000|2025-06-03 17:30:00|1063.81|1061.81|1063.52|1061.52|1067.42|1065.42|1061.58|1059.58|0
1748972100000|2025-06-03 17:35:00|1063.75|1061.75|1064.65|1062.65|1066.83|1064.83|1062.87|1060.87|0
1748972400000|2025-06-03 17:40:00|1064.67|1062.67|1062.77|1060.77|1067.57|1065.57|1061.6|1059.6|0
1748972700000|2025-06-03 17:45:00|1062.85|1060.85|1065.34|1063.34|1065.34|1063.34|1060.33|1058.33|0
1748973000000|2025-06-03 17:50:00|1064.22|1062.22|1061|1059|1064.6|1062.6|1058.75|1056.75|0
1748973300000|2025-06-03 17:55:00|1060.77|1058.77|1057.79|1055.79|1061.49|1059.49|1057.23|1055.23|0
1748973600000|2025-06-03 18:00:00|1058.02|1056.02|1055.26|1053.26|1062.64|1060.64|1048.08|1046.08|0
1748973900000|2025-06-03 18:05:00|1055.48|1053.48|1055.16|1053.16|1055.71|1053.71|1050.94|1048.94|0
1748974200000|2025-06-03 18:10:00|1055.61|1053.61|1049.37|1047.37|1055.61|1053.61|1043.58|1041.58|0
1748974500000|2025-06-03 18:15:00|1048.92|1046.92|1052.43|1050.43|1053.13|1051.13|1044.58|1042.58|0
1748974800000|2025-06-03 18:20:00|1052.88|1050.88|1053.41|1051.41|1054.81|1052.81|1047.4|1045.4|0
1748975100000|2025-06-03 18:25:00|1053.19|1051.19|1058.05|1056.05|1058.25|1056.25|1052.47|1050.47|0
1748975400000|2025-06-03 18:30:00|1058.16|1056.16|1059.09|1057.09|1062.79|1060.79|1058.05|1056.05|0
1748975700000|2025-06-03 18:35:00|1058.86|1056.86|1058.26|1056.26|1059.18|1057.18|1056.19|1054.19|0
1748976000000|2025-06-03 18:40:00|1058.48|1056.48|1059.75|1057.75|1059.96|1057.96|1057.09|1055.09|0
1748976300000|2025-06-03 18:45:00|1059.98|1057.98|1059.97|1057.97|1060.91|1058.91|1059.07|1057.07|0
1748976600000|2025-06-03 18:50:00|1059.74|1057.74|1058.25|1056.25|1060.41|1058.41|1056.59|1054.59|0
1748976900000|2025-06-03 18:55:00|1058.03|1056.03|1058.9|1056.9|1059.54|1057.54|1054.18|1052.18|0
1748977200000|2025-06-03 19:00:00|1059.36|1057.36|1058.4|1056.4|1060.86|1058.86|1057.96|1055.96|0
1748977500000|2025-06-03 19:05:00|1058.62|1056.62|1058.97|1056.97|1059.58|1057.58|1057.09|1055.09|0
1748977800000|2025-06-03 19:10:00|1058.85|1056.85|1056.85|1054.85|1060.36|1058.36|1052.28|1050.28|0
1748978100000|2025-06-03 19:15:00|1056.74|1054.74|1058.18|1056.18|1058.74|1056.74|1053.56|1051.56|0
1748978400000|2025-06-03 19:20:00|1058.23|1056.23|1056.89|1054.89|1061.36|1059.36|1056.14|1054.14|0
1748978700000|2025-06-03 19:25:00|1056.44|1054.44|1059.12|1057.12|1059.12|1057.12|1052.56|1050.56|0
1748979000000|2025-06-03 19:30:00|1058.88|1056.88|1058.53|1056.53|1060|1058|1052.11|1050.11|0
1748979300000|2025-06-03 19:35:00|1058.3|1056.3|1059.13|1057.13|1060.47|1058.47|1058.3|1056.3|0
1748979600000|2025-06-03 19:40:00|1059.36|1057.36|1055.99|1053.99|1062.63|1060.63|1055.05|1053.05|0
1748979900000|2025-06-03 19:45:00|1056.22|1054.22|1052.26|1050.26|1056.85|1054.85|1049.82|1047.82|0
1748980200000|2025-06-03 19:50:00|1052.44|1050.44|1056.11|1054.11|1058.17|1056.17|1050.18|1048.18|0
1748980500000|2025-06-03 19:55:00|1054.76|1052.76|1056.16|1054.16|1061.08|1059.08|1054.53|1052.53|0
1748980800000|2025-06-03 20:00:00|1057.76|1055.76|1059.28|1057.28|1060.21|1058.21|1051.75|1049.75|0
1748981100000|2025-06-03 20:05:00|1058.6|1056.6|1053.22|1051.22|1058.6|1056.6|1052.76|1050.76|0
1748981400000|2025-06-03 20:10:00|1053.44|1051.44|1054.64|1052.64|1054.97|1052.97|1052.92|1050.92|0
1748981700000|2025-06-03 20:15:00|1054.41|1052.41|1052.65|1050.65|1054.77|1052.77|1052.39|1050.39|0
1748982000000|2025-06-03 20:20:00|1052.87|1050.87|1053.45|1051.45|1053.45|1051.45|1052.26|1050.26|0
1748982300000|2025-06-03 20:25:00|1053.22|1051.22|1053.35|1051.35|1053.55|1051.55|1052.85|1050.85|0
1748982600000|2025-06-03 20:30:00|1053.55|1051.55|1053.14|1051.14|1053.63|1051.63|1052.45|1050.45|0
1748982900000|2025-06-03 20:35:00|1053.29|1051.29|1055.59|1053.59|1055.96|1053.96|1052.91|1050.91|0
1748983200000|2025-06-03 20:40:00|1055.82|1053.82|1057.82|1055.82|1058.77|1056.77|1055.54|1053.54|0
1748983500000|2025-06-03 20:45:00|1057.6|1055.6|1055.92|1053.92|1057.92|1055.92|1055.92|1053.92|0
1748983800000|2025-06-03 20:50:00|1055.93|1053.93|1055.42|1053.42|1056.16|1054.16|1054.95|1052.95|0
1748984100000|2025-06-03 20:55:00|1055.72|1053.12|1056.39|1053.79|1056.85|1054.25|1055.26|1052.66|0
1748984400000|2025-06-03 21:00:00|1056.46|1053.86|1056.07|1053.47|1056.61|1054.01|1055.67|1053.07|0
1748984700000|2025-06-03 21:05:00|1056.03|1053.43|1056.15|1053.55|1056.36|1053.76|1055.7|1053.1|0
1748985000000|2025-06-03 21:10:00|1056.19|1053.59|1056.27|1053.67|1056.65|1054.05|1056.15|1053.55|0
1748985300000|2025-06-03 21:15:00|1056.48|1053.88|1056.19|1053.59|1056.85|1054.25|1056.19|1053.59|0
1748985600000|2025-06-03 21:20:00|1056.39|1053.79|1056.31|1053.71|1056.68|1054.08|1056.27|1053.67|0
1748985900000|2025-06-03 21:25:00|1056.6|1054|1055.86|1053.26|1056.6|1054|1055.81|1053.21|0
1748986200000|2025-06-03 21:30:00|1055.81|1053.21|1056.18|1053.58|1056.18|1053.58|1055.74|1053.14|0
1748986500000|2025-06-03 21:35:00|1056.26|1053.66|1055.77|1053.17|1056.26|1053.66|1055.66|1053.06|0
1748986800000|2025-06-03 21:40:00|1055.85|1053.25|1056.55|1053.95|1057.25|1054.65|1055.61|1053.01|0
1748987100000|2025-06-03 21:45:00|1056.67|1054.07|1056.38|1053.78|1056.67|1054.07|1056.38|1053.78|0
1748987400000|2025-06-03 21:50:00|1056.33|1053.73|1056.89|1054.29|1057.02|1054.42|1056.28|1053.68|0
1748987700000|2025-06-03 21:55:00|1056.71|1054.11|1056.56|1053.96|1057.08|1054.48|1056.31|1053.71|0
1748988000000|2025-06-03 22:00:00|1056.62|1054.02|1057.27|1054.67|1058.18|1055.58|1055.92|1053.32|0
1748988300000|2025-06-03 22:05:00|1057.05|1054.45|1057.72|1055.12|1058.29|1055.69|1056.49|1053.89|0
1748988600000|2025-06-03 22:10:00|1057.39|1054.79|1058.74|1056.14|1059.2|1056.6|1057.27|1054.67|0
1748988900000|2025-06-03 22:15:00|1058.85|1056.25|1058.74|1056.14|1059.76|1057.16|1058.52|1055.92|0
1748989200000|2025-06-03 22:20:00|1058.29|1055.69|1058.97|1056.37|1060.32|1057.72|1057.61|1055.01|0
1748989500000|2025-06-03 22:25:00|1059.3|1056.7|1060.66|1058.06|1061|1058.4|1058.97|1056.37|0
1748989800000|2025-06-03 22:30:00|1060.77|1058.17|1061.9|1059.3|1062.13|1059.53|1060.55|1057.95|0
1748990100000|2025-06-03 22:35:00|1061.68|1059.08|1061.45|1058.85|1062.58|1059.98|1061.45|1058.85|0
1748990400000|2025-06-03 22:40:00|1061.67|1059.07|1061.45|1058.85|1061.67|1059.07|1060.77|1058.17|0
1748990700000|2025-06-03 22:45:00|1061.67|1059.07|1060.54|1057.94|1061.67|1059.07|1060.09|1057.49|0
1748991000000|2025-06-03 22:50:00|1060.31|1057.71|1060.76|1058.16|1061.22|1058.62|1060.09|1057.49|0
1748991300000|2025-06-03 22:55:00|1060.54|1057.94|1059.86|1057.26|1061.67|1059.07|1059.86|1057.26|0
1748991600000|2025-06-03 23:00:00|1060.08|1057.48|1059.29|1056.69|1060.08|1057.48|1057.03|1054.43|0
1748991900000|2025-06-03 23:05:00|1059.4|1056.8|1060.76|1058.16|1060.99|1058.39|1058.95|1056.35|0
1748992200000|2025-06-03 23:10:00|1060.64|1058.04|1060.76|1058.16|1061.89|1059.29|1060.08|1057.48|0
1748992500000|2025-06-03 23:15:00|1060.53|1057.93|1060.98|1058.38|1061.21|1058.61|1059.4|1056.8|0
1748992800000|2025-06-03 23:20:00|1060.86|1058.26|1061.66|1059.06|1061.89|1059.29|1060.76|1058.16|0
1748993100000|2025-06-03 23:25:00|1061.43|1058.83|1061.43|1058.83|1061.88|1059.28|1061.21|1058.61|0
1748993400000|2025-06-03 23:30:00|1061.31|1058.71|1058.72|1056.12|1061.88|1059.28|1058.49|1055.89|0
1748993700000|2025-06-03 23:35:00|1058.49|1055.89|1060.52|1057.92|1061.08|1058.48|1058.37|1055.77|0
1748994000000|2025-06-03 23:40:00|1060.63|1058.03|1059.39|1056.79|1060.75|1058.15|1058.94|1056.34|0
1748994300000|2025-06-03 23:45:00|1059.17|1056.57|1058.71|1056.11|1060.75|1058.15|1058.71|1056.11|0
1748994600000|2025-06-03 23:50:00|1058.49|1055.89|1059.39|1056.79|1059.84|1057.24|1057.46|1054.86|0
1748994900000|2025-06-03 23:55:00|1059.16|1056.56|1059.49|1056.89|1060.07|1057.47|1058.71|1056.11|0
1748995200000|2025-06-04 00:00:00|1059.61|1057.01|1061.42|1058.82|1063.46|1060.86|1058.03|1055.43|0
1748995500000|2025-06-04 00:05:00|1061.19|1058.59|1061.19|1058.59|1062.55|1059.95|1060.74|1058.14|0
1748995800000|2025-06-04 00:10:00|1061.42|1058.82|1058.25|1055.65|1061.53|1058.93|1057.35|1054.75|0
1748996100000|2025-06-04 00:15:00|1058.03|1055.43|1058.39|1056.39|1059.1|1057.1|1057.56|1055.43|0
1748996400000|2025-06-04 00:20:00|1058.5|1056.5|1058.37|1056.37|1059.59|1057.59|1057.71|1055.71|0
1748996700000|2025-06-04 00:25:00|1058.15|1056.15|1058.64|1056.64|1058.84|1056.84|1057.74|1055.74|0
1748997000000|2025-06-04 00:30:00|1058.75|1056.75|1059.88|1057.88|1060.67|1058.67|1057.97|1055.97|0
1748997300000|2025-06-04 00:35:00|1059.76|1057.76|1060.25|1058.25|1062.45|1060.45|1059.55|1057.55|0
1748997600000|2025-06-04 00:40:00|1060.26|1058.26|1060.46|1058.46|1062.32|1060.32|1059.36|1057.36|0
1748997900000|2025-06-04 00:45:00|1060.69|1058.69|1061.56|1059.56|1062.83|1060.83|1060.69|1058.69|0
1748998200000|2025-06-04 00:50:00|1061.68|1059.68|1062.41|1060.41|1062.75|1060.75|1060.79|1058.79|0
1748998500000|2025-06-04 00:55:00|1062.18|1060.18|1059.49|1057.49|1062.36|1060.36|1056.93|1054.93|0
1748998800000|2025-06-04 01:00:00|1059.59|1057.59|1059.1|1057.1|1060.45|1058.45|1058.93|1056.93|0
1748999100000|2025-06-04 01:05:00|1059.22|1057.22|1059.4|1057.4|1059.47|1057.47|1058.58|1056.58|0
1748999400000|2025-06-04 01:10:00|1059.05|1057.05|1060.35|1058.35|1060.58|1058.58|1058.56|1056.56|0
1748999700000|2025-06-04 01:15:00|1060.12|1058.12|1059.04|1057.04|1060.73|1058.73|1057.96|1055.96|0
1749000000000|2025-06-04 01:20:00|1059.26|1057.26|1059.74|1057.74|1061.16|1059.16|1058.72|1056.72|0
1749000300000|2025-06-04 01:25:00|1059.86|1057.86|1059.59|1057.59|1060.36|1058.36|1058.44|1056.44|0
1749000600000|2025-06-04 01:30:00|1059.81|1057.81|1058.64|1056.64|1059.81|1057.81|1058.26|1056.26|0
1749000900000|2025-06-04 01:35:00|1058.61|1056.61|1057.86|1055.86|1059.33|1057.33|1057.7|1055.7|0
1749001200000|2025-06-04 01:40:00|1057.63|1055.63|1055.82|1053.82|1058.72|1056.72|1055.82|1053.82|0
1749001500000|2025-06-04 01:45:00|1056.04|1054.04|1056.03|1054.03|1058.94|1056.94|1056.01|1054.01|0
1749001800000|2025-06-04 01:50:00|1056.26|1054.26|1054.13|1052.13|1056.95|1054.95|1053.25|1051.25|0
1749002100000|2025-06-04 01:55:00|1054.25|1052.25|1055.78|1053.78|1056.21|1054.21|1053.78|1051.78|0
1749002400000|2025-06-04 02:00:00|1056|1054|1053.93|1051.93|1056|1054|1052.73|1050.73|0
1749002700000|2025-06-04 02:05:00|1054.16|1052.16|1053.46|1051.46|1054.4|1052.4|1052.53|1050.53|0
1749003000000|2025-06-04 02:10:00|1053.35|1051.35|1053.05|1051.05|1054.45|1052.45|1050.79|1048.79|0
1749003300000|2025-06-04 02:15:00|1052.82|1050.82|1054.96|1052.96|1054.96|1052.96|1052.23|1050.23|0
1749003600000|2025-06-04 02:20:00|1055.18|1053.18|1054.37|1052.37|1055.18|1053.18|1052.7|1050.7|0
1749003900000|2025-06-04 02:25:00|1054.47|1052.47|1054.05|1052.05|1055.69|1053.69|1053.7|1051.7|0
1749004200000|2025-06-04 02:30:00|1054.28|1052.28|1054.98|1052.98|1055.14|1053.14|1053.87|1051.87|0
1749004500000|2025-06-04 02:35:00|1054.84|1052.84|1054.79|1052.79|1055.71|1053.71|1053.61|1051.61|0
1749004800000|2025-06-04 02:40:00|1054.67|1052.67|1054.44|1052.44|1054.67|1052.67|1053.53|1051.53|0
1749005100000|2025-06-04 02:45:00|1054.19|1052.19|1054.43|1052.43|1055.15|1053.15|1053.51|1051.51|0
1749005400000|2025-06-04 02:50:00|1054.35|1052.35|1052.87|1050.87|1054.35|1052.35|1051.85|1049.85|0
1749005700000|2025-06-04 02:55:00|1052.83|1050.83|1052.69|1050.69|1053.21|1051.21|1051.03|1049.03|0
1749006000000|2025-06-04 03:00:00|1052.47|1050.47|1052.63|1050.63|1053.28|1051.28|1052.08|1050.08|0
1749006300000|2025-06-04 03:05:00|1052.71|1050.71|1052.64|1050.64|1053.26|1051.26|1052.49|1050.49|0
1749006600000|2025-06-04 03:10:00|1054.71|1052.71|1053.81|1051.81|1054.71|1052.71|1052.15|1050.15|0
1749006900000|2025-06-04 03:15:00|1053.72|1051.72|1055.71|1053.71|1055.71|1053.71|1053.5|1051.5|0
1749007200000|2025-06-04 03:20:00|1053.91|1051.91|1052.39|1050.39|1054.99|1052.99|1052.39|1050.39|0
1749007500000|2025-06-04 03:25:00|1052.53|1050.53|1052.79|1050.79|1053.04|1051.04|1050.94|1048.94|0
1749007800000|2025-06-04 03:30:00|1052.89|1050.89|1053.76|1051.76|1053.76|1051.76|1051|1049|0
1749008100000|2025-06-04 03:35:00|1052.04|1050.04|1053.32|1051.32|1055.3|1053.3|1051.81|1049.81|0
1749008400000|2025-06-04 03:40:00|1053.34|1051.34|1055.17|1053.17|1055.35|1053.35|1053.15|1051.15|0
1749008700000|2025-06-04 03:45:00|1053.31|1051.31|1053.42|1051.42|1053.82|1051.82|1053.06|1051.06|0
1749009000000|2025-06-04 03:50:00|1053.38|1051.38|1053.07|1051.07|1053.48|1051.48|1052.89|1050.89|0
1749009300000|2025-06-04 03:55:00|1053.05|1051.05|1053.59|1051.59|1053.59|1051.59|1052.76|1050.76|0
1749009600000|2025-06-04 04:00:00|1053.47|1051.47|1053.11|1051.11|1053.65|1051.65|1052.7|1050.7|0
1749009900000|2025-06-04 04:05:00|1052.99|1050.99|1053.3|1051.3|1053.82|1051.82|1051.03|1049.03|0
1749010200000|2025-06-04 04:10:00|1053.52|1051.52|1055.98|1053.98|1057.71|1055.71|1053.04|1051.04|0
1749010500000|2025-06-04 04:15:00|1056.09|1054.09|1055.75|1053.75|1056.37|1054.37|1055.48|1053.48|0
1749010800000|2025-06-04 04:20:00|1055.4|1053.4|1055.37|1053.37|1055.65|1053.65|1054.91|1052.91|0
1749011100000|2025-06-04 04:25:00|1055.59|1053.59|1055.17|1053.17|1055.8|1053.8|1054.88|1052.88|0
1749011400000|2025-06-04 04:30:00|1055.12|1053.12|1055.1|1053.1|1057.32|1055.32|1054.88|1052.88|0
1749011700000|2025-06-04 04:35:00|1054.82|1052.82|1053.37|1051.37|1055.78|1053.78|1051.27|1049.27|0
1749012000000|2025-06-04 04:40:00|1053.31|1051.31|1053.4|1051.4|1053.92|1051.92|1053.31|1051.31|0
1749012300000|2025-06-04 04:45:00|1053.63|1051.63|1053.26|1051.26|1054.07|1052.07|1053.14|1051.14|0
1749012600000|2025-06-04 04:50:00|1053.36|1051.36|1053.41|1051.41|1054.03|1052.03|1053.1|1051.1|0
1749012900000|2025-06-04 04:55:00|1053.34|1051.34|1052.69|1050.69|1053.57|1051.57|1052.62|1050.62|0
1749013200000|2025-06-04 05:00:00|1051.05|1049.05|1052.4|1050.4|1052.68|1050.68|1050.83|1048.83|0
1749013500000|2025-06-04 05:05:00|1052.35|1050.35|1053.25|1051.25|1054.89|1052.89|1052.25|1050.25|0
1749013800000|2025-06-04 05:10:00|1052.81|1050.81|1054.21|1052.21|1056.14|1054.14|1052.81|1050.81|0
1749014100000|2025-06-04 05:15:00|1054.32|1052.32|1051.81|1049.81|1054.43|1052.43|1051.35|1049.35|0
1749014400000|2025-06-04 05:20:00|1052.04|1050.04|1053.49|1051.49|1054.32|1052.32|1052.04|1050.04|0
1749014700000|2025-06-04 05:25:00|1053.71|1051.71|1054.57|1052.57|1054.57|1052.57|1053.58|1051.58|0
1749015000000|2025-06-04 05:30:00|1054.45|1052.45|1055.81|1053.81|1056.42|1054.42|1053.88|1051.88|0
1749015300000|2025-06-04 05:35:00|1056.04|1054.04|1055.57|1053.57|1056.04|1054.04|1053.75|1051.75|0
1749015600000|2025-06-04 05:40:00|1055.63|1053.63|1054.23|1052.23|1055.8|1053.8|1052.29|1050.29|0
1749015900000|2025-06-04 05:45:00|1054.45|1052.45|1054.8|1052.8|1055.29|1053.29|1053.72|1051.72|0
1749016200000|2025-06-04 05:50:00|1054.65|1052.65|1055.43|1053.43|1055.85|1053.85|1053.5|1051.5|0
1749016500000|2025-06-04 05:55:00|1055.54|1053.54|1055.73|1053.73|1056.12|1054.12|1055.19|1053.19|0
1749016800000|2025-06-04 06:00:00|1056.18|1054.18|1058.73|1056.73|1059.58|1057.58|1056.18|1054.18|0
1749017100000|2025-06-04 06:05:00|1058.96|1056.96|1058.97|1056.97|1060.31|1058.31|1058.53|1056.53|0
1749017400000|2025-06-04 06:10:00|1059.22|1057.22|1059.23|1057.23|1059.83|1057.83|1057.09|1055.09|0
1749017700000|2025-06-04 06:15:00|1059.44|1057.44|1055.57|1053.57|1059.44|1057.44|1054.82|1052.82|0
1749018000000|2025-06-04 06:20:00|1055.67|1053.67|1054.83|1052.83|1055.68|1053.68|1054.5|1052.5|0
1749018300000|2025-06-04 06:25:00|1054.6|1052.6|1054.67|1052.67|1055.84|1053.84|1053.77|1051.77|0
1749018600000|2025-06-04 06:30:00|1054.44|1052.44|1055.74|1053.74|1057.14|1055.14|1054.44|1052.44|0
1749018900000|2025-06-04 06:35:00|1055.85|1053.85|1054.83|1052.83|1055.85|1053.85|1053.81|1051.81|0
1749019200000|2025-06-04 06:40:00|1054.87|1052.87|1055.35|1053.35|1056|1054|1054.65|1052.65|0
1749019500000|2025-06-04 06:45:00|1055.44|1053.44|1055.38|1053.38|1056.27|1054.27|1054.71|1052.71|0
1749019800000|2025-06-04 06:50:00|1055.61|1053.61|1058.19|1056.19|1058.52|1056.52|1055.46|1053.46|0
1749020100000|2025-06-04 06:55:00|1058.07|1056.07|1056.54|1054.54|1058.37|1056.37|1055.13|1053.13|0
1749020400000|2025-06-04 07:00:00|1056.87|1054.87|1055.62|1053.62|1058.2|1056.2|1054.82|1052.82|0
1749020700000|2025-06-04 07:05:00|1055.85|1053.85|1055.34|1053.34|1057.72|1055.72|1055.23|1053.23|0
1749021000000|2025-06-04 07:10:00|1055.12|1053.12|1055.18|1053.18|1055.47|1053.47|1053.96|1051.96|0
1749021300000|2025-06-04 07:15:00|1054.95|1052.95|1055.44|1053.44|1055.67|1053.67|1054.22|1052.22|0
1749021600000|2025-06-04 07:20:00|1055.67|1053.67|1057.49|1055.49|1058.16|1056.16|1055|1053|0
1749021900000|2025-06-04 07:25:00|1057.71|1055.71|1057.63|1055.63|1058.41|1056.41|1056.1|1054.1|0
1749022200000|2025-06-04 07:30:00|1057.86|1055.86|1058.89|1056.89|1059.72|1057.72|1057.28|1055.28|0
1749022500000|2025-06-04 07:35:00|1059.01|1057.01|1058.14|1056.14|1060.37|1058.37|1057.38|1055.38|0
1749022800000|2025-06-04 07:40:00|1058.16|1056.16|1058.34|1056.34|1059.37|1057.37|1057.68|1055.68|0
1749023100000|2025-06-04 07:45:00|1058.79|1056.79|1058.66|1056.66|1059.2|1057.2|1058|1056|0
1749023400000|2025-06-04 07:50:00|1058.88|1056.88|1059.1|1057.1|1059.36|1057.36|1058.28|1056.28|0
1749023700000|2025-06-04 07:55:00|1059.21|1057.21|1063.94|1061.94|1063.94|1061.94|1058.92|1056.92|0
1749024000000|2025-06-04 08:00:00|1063.93|1061.93|1066.37|1064.37|1066.86|1064.86|1063.54|1061.54|0
1749024300000|2025-06-04 08:05:00|1066.82|1064.82|1067.23|1065.23|1067.61|1065.61|1065.92|1063.92|0
1749024600000|2025-06-04 08:10:00|1067.4|1065.4|1069.09|1067.09|1069.09|1067.09|1066.29|1064.29|0
1749024900000|2025-06-04 08:15:00|1069.52|1067.52|1068.6|1066.6|1070.4|1068.4|1068.31|1066.31|0
1749025200000|2025-06-04 08:20:00|1068.49|1066.49|1068.24|1066.24|1069|1067|1066.76|1064.76|0
1749025500000|2025-06-04 08:25:00|1068.34|1066.34|1066.82|1064.82|1068.57|1066.57|1066.38|1064.38|0
1749025800000|2025-06-04 08:30:00|1066.68|1064.68|1067.66|1065.66|1067.83|1065.83|1065.77|1063.77|0
1749026100000|2025-06-04 08:35:00|1067.64|1065.64|1067.72|1065.72|1068.57|1066.57|1067.18|1065.18|0
1749026400000|2025-06-04 08:40:00|1067.77|1065.77|1067.08|1065.08|1068.67|1066.67|1066.96|1064.96|0
1749026700000|2025-06-04 08:45:00|1067.37|1065.37|1067.11|1065.11|1067.89|1065.89|1066.73|1064.73|0
1749027000000|2025-06-04 08:50:00|1067.31|1065.31|1065.54|1063.54|1067.77|1065.77|1065.41|1063.41|0
1749027300000|2025-06-04 08:55:00|1065.56|1063.56|1064.24|1062.24|1066.01|1064.01|1063.65|1061.65|0
1749027600000|2025-06-04 09:00:00|1064.47|1062.47|1064.35|1062.35|1065.83|1063.83|1063.38|1061.38|0
1749027900000|2025-06-04 09:05:00|1064.46|1062.46|1064.63|1062.63|1065.49|1063.49|1064.14|1062.14|0
1749028200000|2025-06-04 09:10:00|1064.85|1062.85|1065.89|1063.89|1066.98|1064.98|1064.53|1062.53|0
1749028500000|2025-06-04 09:15:00|1066.23|1064.23|1067.05|1065.05|1067.58|1065.58|1065.18|1063.18|0
1749028800000|2025-06-04 09:20:00|1067.12|1065.12|1067.62|1065.62|1068.3|1066.3|1067.12|1065.12|0
1749029100000|2025-06-04 09:25:00|1067.59|1065.59|1067.76|1065.76|1068.04|1066.04|1067.01|1065.01|0
1749029400000|2025-06-04 09:30:00|1067.99|1065.99|1067.49|1065.49|1068.06|1066.06|1066.78|1064.78|0
1749029700000|2025-06-04 09:35:00|1067.58|1065.58|1067.73|1065.73|1068.25|1066.25|1067.43|1065.43|0
1749030000000|2025-06-04 09:40:00|1067.5|1065.5|1068.95|1066.95|1069.09|1067.09|1066.54|1064.54|0
1749030300000|2025-06-04 09:45:00|1069.18|1067.18|1068.09|1066.09|1069.18|1067.18|1067.74|1065.74|0
1749030600000|2025-06-04 09:50:00|1067.87|1065.87|1067.21|1065.21|1067.98|1065.98|1066.53|1064.53|0
1749030900000|2025-06-04 09:55:00|1067.3|1065.3|1067.16|1065.16|1067.6|1065.6|1066.43|1064.43|0
1749031200000|2025-06-04 10:00:00|1067.05|1065.05|1068.4|1066.4|1068.57|1066.57|1066.62|1064.62|0
1749031500000|2025-06-04 10:05:00|1068.51|1066.51|1070.46|1068.46|1070.58|1068.58|1067.46|1065.46|0
1749031800000|2025-06-04 10:10:00|1070.35|1068.35|1068.83|1066.83|1070.5|1068.5|1068.42|1066.42|0
1749032100000|2025-06-04 10:15:00|1068.6|1066.6|1066.86|1064.86|1069.45|1067.45|1066.77|1064.77|0
1749032400000|2025-06-04 10:20:00|1066.74|1064.74|1066.3|1064.3|1066.91|1064.91|1064.19|1062.19|0
1749032700000|2025-06-04 10:25:00|1066.53|1064.53|1065.99|1063.99|1066.75|1064.75|1065.04|1063.04|0
1749033000000|2025-06-04 10:30:00|1066.21|1064.21|1064.07|1062.07|1066.44|1064.44|1063.86|1061.86|0
1749033300000|2025-06-04 10:35:00|1064.18|1062.18|1065.11|1063.11|1065.11|1063.11|1063.88|1061.88|0
1749033600000|2025-06-04 10:40:00|1065.33|1063.33|1065.54|1063.54|1065.86|1063.86|1065.01|1063.01|0
1749033900000|2025-06-04 10:45:00|1065.42|1063.42|1065.78|1063.78|1066.48|1064.48|1065.16|1063.16|0
1749034200000|2025-06-04 10:50:00|1066|1064|1067.26|1065.26|1067.83|1065.83|1066|1064|0
1749034500000|2025-06-04 10:55:00|1067.48|1065.48|1068.4|1066.4|1068.79|1066.79|1066.84|1064.84|0
1749034800000|2025-06-04 11:00:00|1068.18|1066.18|1067.96|1065.96|1068.79|1066.79|1067.33|1065.33|0
1749035100000|2025-06-04 11:05:00|1067.85|1065.85|1067.95|1065.95|1069.15|1067.15|1066.19|1064.19|0
1749035400000|2025-06-04 11:10:00|1068.18|1066.18|1066.44|1064.44|1068.51|1066.51|1065.97|1063.97|0
1749035700000|2025-06-04 11:15:00|1066.21|1064.21|1066.65|1064.65|1067.31|1065.31|1065.85|1063.85|0
1749036000000|2025-06-04 11:20:00|1066.66|1064.66|1065.45|1063.45|1067.03|1065.03|1065.32|1063.32|0
1749036300000|2025-06-04 11:25:00|1065.68|1063.68|1064.74|1062.74|1066.08|1064.08|1064.26|1062.26|0
1749036600000|2025-06-04 11:30:00|1064.96|1062.96|1064.83|1062.83|1065.2|1063.2|1064.23|1062.23|0
1749036900000|2025-06-04 11:35:00|1065.06|1063.06|1066.09|1064.09|1066.13|1064.13|1064.08|1062.08|0
1749037200000|2025-06-04 11:40:00|1066.54|1064.54|1066.91|1064.91|1067.19|1065.19|1065.1|1063.1|0
1749037500000|2025-06-04 11:45:00|1067.14|1065.14|1067.96|1065.96|1068.63|1066.63|1066.99|1064.99|0
1749037800000|2025-06-04 11:50:00|1068.01|1066.01|1068.99|1066.99|1069.19|1067.19|1067.96|1065.96|0
1749038100000|2025-06-04 11:55:00|1068.88|1066.88|1067.89|1065.89|1068.89|1066.89|1067.59|1065.59|0
1749038400000|2025-06-04 12:00:00|1068.35|1066.35|1069.01|1067.01|1070.06|1068.06|1067.59|1065.59|0
1749038700000|2025-06-04 12:05:00|1068.78|1066.78|1069.12|1067.12|1070.78|1068.78|1068.74|1066.74|0
1749039000000|2025-06-04 12:10:00|1068.89|1066.89|1069.41|1067.41|1069.49|1067.49|1068.62|1066.62|0
1749039300000|2025-06-04 12:15:00|1069.3|1067.3|1059.49|1057.49|1069.3|1067.3|1059.49|1057.49|0
1749039600000|2025-06-04 12:20:00|1059.72|1057.72|1050.84|1048.84|1060.15|1058.15|1050.84|1048.84|0
1749039900000|2025-06-04 12:25:00|1050.73|1048.73|1054.48|1052.48|1058.03|1056.03|1050.5|1048.5|0
1749040200000|2025-06-04 12:30:00|1054.25|1052.25|1057.23|1055.23|1059.75|1057.75|1054.25|1052.25|0
1749040500000|2025-06-04 12:35:00|1057.11|1055.11|1056.25|1054.25|1058.97|1056.97|1055.24|1053.24|0
1749040800000|2025-06-04 12:40:00|1055.91|1053.91|1053.26|1051.26|1056.32|1054.32|1052.5|1050.5|0
1749041100000|2025-06-04 12:45:00|1053.36|1051.36|1056.01|1054.01|1057.45|1055.45|1053.2|1051.2|0
1749041400000|2025-06-04 12:50:00|1055.79|1053.79|1056.96|1054.96|1057.86|1055.86|1055.01|1053.01|0
1749041700000|2025-06-04 12:55:00|1057.18|1055.18|1056.49|1054.49|1057.66|1055.66|1055.22|1053.22|0
1749042000000|2025-06-04 13:00:00|1057.07|1055.07|1058.37|1056.37|1059.86|1057.86|1055.32|1053.32|0
1749042300000|2025-06-04 13:05:00|1058.53|1056.53|1057.18|1055.18|1058.92|1056.92|1056.49|1054.49|0
1749042600000|2025-06-04 13:10:00|1057.25|1055.25|1060.2|1058.2|1060.59|1058.59|1056.61|1054.61|0
1749042900000|2025-06-04 13:15:00|1060.28|1058.28|1061.4|1059.4|1061.4|1059.4|1059.22|1057.22|0
1749043200000|2025-06-04 13:20:00|1061.3|1059.3|1063.29|1060.69|1064.73|1062.73|1059.23|1057.23|0
1749043500000|2025-06-04 13:25:00|1062.84|1060.24|1065.1|1062.5|1065.33|1062.73|1060.24|1057.64|0
1749043800000|2025-06-04 13:30:00|1064.8|1062.8|1070.04|1068.04|1072.43|1070.43|1064.8|1062.8|0
1749044100000|2025-06-04 13:35:00|1070.27|1068.27|1071.99|1069.99|1074.04|1072.04|1067.64|1065.64|0
1749044400000|2025-06-04 13:40:00|1072.22|1070.22|1068.7|1066.7|1073.72|1071.72|1067.85|1065.85|0
1749044700000|2025-06-04 13:45:00|1068.48|1066.48|1072.21|1070.21|1075.14|1073.14|1066.25|1064.25|0
1749045000000|2025-06-04 13:50:00|1072.1|1070.1|1068.26|1066.26|1076.15|1074.15|1067.09|1065.09|0
1749045300000|2025-06-04 13:55:00|1068.04|1066.04|1069.79|1067.79|1070.64|1068.64|1066.61|1064.61|0
1749045600000|2025-06-04 14:00:00|1062.99|1060.99|1060.86|1058.86|1068.1|1066.1|1057.6|1055.6|0
1749045900000|2025-06-04 14:05:00|1060.64|1058.64|1058.68|1056.68|1062.92|1060.92|1048.49|1046.49|0
1749046200000|2025-06-04 14:10:00|1059.59|1057.59|1063.42|1061.42|1063.97|1061.97|1058.79|1056.79|0
1749046500000|2025-06-04 14:15:00|1063.19|1061.19|1065.32|1063.32|1068.02|1066.02|1060.56|1058.56|0
1749046800000|2025-06-04 14:20:00|1065.54|1063.54|1064.82|1062.82|1067|1065|1060.58|1058.58|0
1749047100000|2025-06-04 14:25:00|1065.27|1063.27|1069.76|1067.76|1073.22|1071.22|1060.95|1058.95|0
1749047400000|2025-06-04 14:30:00|1069.99|1067.99|1069.04|1067.04|1071.65|1069.65|1064.62|1062.62|0
1749047700000|2025-06-04 14:35:00|1069.27|1067.27|1067.46|1065.46|1071.41|1069.41|1065.48|1063.48|0
1749048000000|2025-06-04 14:40:00|1067.24|1065.24|1064.45|1062.45|1067.98|1065.98|1062.06|1060.06|0
1749048300000|2025-06-04 14:45:00|1064.68|1062.68|1066.95|1064.95|1068.38|1066.38|1058.08|1056.08|0
1749048600000|2025-06-04 14:50:00|1066.73|1064.73|1065.33|1063.33|1069.34|1067.34|1061.92|1059.92|0
1749048900000|2025-06-04 14:55:00|1065.11|1063.11|1069.25|1067.25|1069.25|1067.25|1063.61|1061.61|0
1749049200000|2025-06-04 15:00:00|1069.7|1067.7|1069.53|1067.53|1070.71|1068.71|1067.8|1065.8|0
1749049500000|2025-06-04 15:05:00|1069.52|1067.52|1070.93|1068.93|1075.36|1073.36|1066.09|1064.09|0
1749049800000|2025-06-04 15:10:00|1070.81|1068.81|1069.56|1067.56|1072.44|1070.44|1069.3|1067.3|0
1749050100000|2025-06-04 15:15:00|1069.78|1067.78|1068.67|1066.67|1074.26|1072.26|1067.35|1065.35|0
1749050400000|2025-06-04 15:20:00|1068.43|1066.43|1068.04|1066.04|1072.61|1070.61|1066.07|1064.07|0
1749050700000|2025-06-04 15:25:00|1068.26|1066.26|1064.68|1062.68|1068.26|1066.26|1064.63|1062.63|0
1749051000000|2025-06-04 15:30:00|1064.8|1062.8|1065.04|1063.04|1068.56|1066.56|1061.52|1059.52|0
1749051300000|2025-06-04 15:35:00|1064.58|1062.58|1065.8|1063.8|1067.1|1065.1|1063.1|1061.1|0
1749051600000|2025-06-04 15:40:00|1065.57|1063.57|1061.27|1059.27|1068.41|1066.41|1059.23|1057.23|0
1749051900000|2025-06-04 15:45:00|1060.82|1058.82|1063.88|1061.88|1068.8|1066.8|1060.59|1058.59|0
1749052200000|2025-06-04 15:50:00|1064.11|1062.11|1065.02|1063.02|1069.92|1067.92|1064.11|1062.11|0
1749052500000|2025-06-04 15:55:00|1065.24|1063.24|1063.59|1061.59|1066.09|1064.09|1062.08|1060.08|0
1749052800000|2025-06-04 16:00:00|1063.37|1061.37|1060.87|1058.87|1064.17|1062.17|1060.18|1058.18|0
1749053100000|2025-06-04 16:05:00|1061.1|1059.1|1060.25|1058.25|1062|1060|1056.08|1054.08|0
1749053400000|2025-06-04 16:10:00|1060.03|1058.03|1054.41|1052.41|1060.65|1058.65|1053.81|1051.81|0
1749053700000|2025-06-04 16:15:00|1054.18|1052.18|1059.14|1057.14|1062.05|1060.05|1049.62|1047.62|0
1749054000000|2025-06-04 16:20:00|1058.92|1056.92|1056.92|1054.92|1059.57|1057.57|1055.37|1053.37|0
1749054300000|2025-06-04 16:25:00|1057.15|1055.15|1054.92|1052.92|1059.68|1057.68|1054.42|1052.42|0
1749054600000|2025-06-04 16:30:00|1054.69|1052.69|1056.8|1054.8|1059.08|1057.08|1054.69|1052.69|0
1749054900000|2025-06-04 16:35:00|1056.57|1054.57|1056.95|1054.95|1057.91|1055.91|1054.91|1052.91|0
1749055200000|2025-06-04 16:40:00|1057.17|1055.17|1059.94|1057.94|1059.94|1057.94|1056.72|1054.72|0
1749055500000|2025-06-04 16:45:00|1059.48|1057.48|1062.65|1060.65|1063.08|1061.08|1059.48|1057.48|0
1749055800000|2025-06-04 16:50:00|1062.87|1060.87|1061.99|1059.99|1062.97|1060.97|1060.77|1058.77|0
1749056100000|2025-06-04 16:55:00|1062.22|1060.22|1062.54|1060.54|1062.82|1060.82|1061.26|1059.26|0
1749056400000|2025-06-04 17:00:00|1062.77|1060.77|1065.82|1063.82|1068.77|1066.77|1059.65|1057.65|0
1749056700000|2025-06-04 17:05:00|1065.7|1063.7|1066.37|1064.37|1066.55|1064.55|1065.47|1063.47|0
1749057000000|2025-06-04 17:10:00|1066.06|1064.06|1067.02|1065.02|1067.68|1065.68|1065.02|1063.02|0
1749057300000|2025-06-04 17:15:00|1067.24|1065.24|1067.53|1065.53|1067.76|1065.76|1067.24|1065.24|0
1749057600000|2025-06-04 17:20:00|1066.69|1064.69|1067.13|1065.13|1068.26|1066.26|1062.33|1060.33|0
1749057900000|2025-06-04 17:25:00|1067.36|1065.36|1067.92|1065.92|1068.75|1066.75|1066.93|1064.93|0
1749058200000|2025-06-04 17:30:00|1067.69|1065.69|1067.9|1065.9|1071.19|1069.19|1062.42|1060.42|0
1749058500000|2025-06-04 17:35:00|1067.67|1065.67|1067.71|1065.71|1070.07|1068.07|1067.48|1065.48|0
1749058800000|2025-06-04 17:40:00|1068.14|1066.14|1068.21|1066.21|1068.53|1066.53|1066.17|1064.17|0
1749059100000|2025-06-04 17:45:00|1068.44|1066.44|1069.22|1067.22|1070.08|1068.08|1065.52|1063.52|0
1749059400000|2025-06-04 17:50:00|1069.28|1067.28|1069.48|1067.48|1070.28|1068.28|1068.49|1066.49|0
1749059700000|2025-06-04 17:55:00|1069.56|1067.56|1070.71|1068.71|1071.03|1069.03|1069.34|1067.34|0
1749060000000|2025-06-04 18:00:00|1070.94|1068.94|1071.66|1069.66|1072.6|1070.6|1066.47|1064.47|0
1749060300000|2025-06-04 18:05:00|1071.43|1069.43|1069.84|1067.84|1073.42|1071.42|1069|1067|0
1749060600000|2025-06-04 18:10:00|1069.94|1067.94|1069.18|1067.18|1070.5|1068.5|1068.45|1066.45|0
1749060900000|2025-06-04 18:15:00|1069.41|1067.41|1069.71|1067.71|1070.4|1068.4|1068.68|1066.68|0
1749061200000|2025-06-04 18:20:00|1069.77|1067.77|1070.13|1068.13|1071.86|1069.86|1069.64|1067.64|0
1749061500000|2025-06-04 18:25:00|1069.9|1067.9|1069.78|1067.78|1072.72|1070.72|1065.32|1063.32|0
1749061800000|2025-06-04 18:30:00|1069.53|1067.53|1068.09|1066.09|1070.91|1068.91|1066.94|1064.94|0
1749062100000|2025-06-04 18:35:00|1067.86|1065.86|1067.95|1065.95|1073.13|1071.13|1067.05|1065.05|0
1749062400000|2025-06-04 18:40:00|1068.07|1066.07|1069.05|1067.05|1073.88|1071.88|1067.42|1065.42|0
1749062700000|2025-06-04 18:45:00|1068.82|1066.82|1066.48|1064.48|1072.44|1070.44|1065.65|1063.65|0
1749063000000|2025-06-04 18:50:00|1066.59|1064.59|1065.92|1063.92|1069.82|1067.82|1059.37|1057.37|0
1749063300000|2025-06-04 18:55:00|1066.03|1064.03|1064.85|1062.85|1066.03|1064.03|1064.04|1062.04|0
1749063600000|2025-06-04 19:00:00|1064.4|1062.4|1066.08|1064.08|1066.53|1064.53|1063.84|1061.84|0
1749063900000|2025-06-04 19:05:00|1065.96|1063.96|1063.6|1061.6|1066.54|1064.54|1060.55|1058.55|0
1749064200000|2025-06-04 19:10:00|1063.37|1061.37|1065.37|1063.37|1066.01|1064.01|1063.01|1061.01|0
1749064500000|2025-06-04 19:15:00|1065.15|1063.15|1063.78|1061.78|1065.67|1063.67|1062.35|1060.35|0
1749064800000|2025-06-04 19:20:00|1064.01|1062.01|1064.85|1062.85|1065.4|1063.4|1059.68|1057.68|0
1749065100000|2025-06-04 19:25:00|1064.62|1062.62|1064.98|1062.98|1065.21|1063.21|1058.96|1056.96|0
1749065400000|2025-06-04 19:30:00|1065.21|1063.21|1063.85|1061.85|1069.32|1067.32|1063.85|1061.85|0
1749065700000|2025-06-04 19:35:00|1063.62|1061.62|1062.92|1060.92|1068.8|1066.8|1062.83|1060.83|0
1749066000000|2025-06-04 19:40:00|1063.14|1061.14|1062.39|1060.39|1066.2|1064.2|1056.29|1054.29|0
1749066300000|2025-06-04 19:45:00|1062.62|1060.62|1060.46|1058.46|1066.94|1064.94|1059.89|1057.89|0
1749066600000|2025-06-04 19:50:00|1059.68|1057.68|1057.68|1055.68|1062.94|1060.94|1056.38|1054.38|0
1749066900000|2025-06-04 19:55:00|1058.32|1056.32|1050.49|1048.49|1060.1|1058.1|1050.49|1048.49|0
1749067200000|2025-06-04 20:00:00|1051.21|1049.21|1055.14|1053.14|1055.14|1053.14|1048.48|1046.48|0
1749067500000|2025-06-04 20:05:00|1055.65|1053.65|1054.79|1052.79|1056.33|1054.33|1053.54|1051.54|0
1749067800000|2025-06-04 20:10:00|1054.81|1052.81|1055.01|1053.01|1056.15|1054.15|1054.09|1052.09|0
1749068100000|2025-06-04 20:15:00|1054.8|1052.8|1054.78|1052.78|1055.15|1053.15|1054.1|1052.1|0
1749068400000|2025-06-04 20:20:00|1054.96|1052.96|1055.54|1053.54|1055.76|1053.76|1053.5|1051.5|0
1749068700000|2025-06-04 20:25:00|1055.31|1053.31|1055.08|1053.08|1055.99|1053.99|1053.54|1051.54|0
1749069000000|2025-06-04 20:30:00|1054.86|1052.86|1053.36|1051.36|1054.86|1052.86|1053.2|1051.2|0
1749069300000|2025-06-04 20:35:00|1053.59|1051.59|1053.62|1051.62|1054.58|1052.58|1053.15|1051.15|0
1749069600000|2025-06-04 20:40:00|1053.84|1051.84|1054.37|1052.37|1054.39|1052.39|1053.37|1051.37|0
1749069900000|2025-06-04 20:45:00|1054.14|1052.14|1053.98|1051.98|1055.62|1053.62|1053.98|1051.98|0
1749070200000|2025-06-04 20:50:00|1054.21|1052.21|1053.28|1051.28|1054.89|1052.89|1053.28|1051.28|0
1749070500000|2025-06-04 20:55:00|1053.05|1051.05|1053.52|1050.92|1054.26|1051.66|1052.45|1049.85|0
1749070800000|2025-06-04 21:00:00|1053.69|1051.09|1053.72|1051.12|1054.06|1051.46|1053.35|1050.75|0
1749071100000|2025-06-04 21:05:00|1053.77|1051.17|1053.85|1051.25|1054.18|1051.58|1053.77|1051.17|0
1749071400000|2025-06-04 21:10:00|1053.89|1051.29|1053.8|1051.2|1053.89|1051.29|1053.8|1051.2|0
1749071700000|2025-06-04 21:15:00|1053.89|1051.29|1054.21|1051.61|1054.21|1051.61|1053.84|1051.24|0
1749072000000|2025-06-04 21:20:00|1054.42|1051.82|1054.18|1051.58|1054.55|1051.95|1054.18|1051.58|0
1749072300000|2025-06-04 21:25:00|1054.21|1051.61|1054.13|1051.53|1054.21|1051.61|1054.08|1051.48|0
1749072600000|2025-06-04 21:30:00|1054|1051.4|1054|1051.4|1054|1051.4|1054|1051.4|0
1749072900000|2025-06-04 21:35:00|1054.21|1051.61|1054.21|1051.61|1054.21|1051.61|1054.17|1051.57|0
1749073200000|2025-06-04 21:40:00|1054.33|1051.73|1053.42|1050.82|1054.46|1051.86|1053.09|1050.49|0
1749073500000|2025-06-04 21:45:00|1053.38|1050.78|1053.03|1050.43|1053.38|1050.78|1052.74|1050.14|0
1749073800000|2025-06-04 21:50:00|1053.06|1050.46|1052.95|1050.35|1053.06|1050.46|1052.82|1050.22|0
1749074100000|2025-06-04 21:55:00|1052.9|1050.3|1053.62|1051.02|1053.7|1051.1|1052.24|1049.64|0
1749074400000|2025-06-04 22:00:00|1052.1|1049.5|1052.54|1049.94|1052.88|1050.28|1050.51|1047.91|0
1749074700000|2025-06-04 22:05:00|1052.77|1050.17|1054.12|1051.52|1054.35|1051.75|1052.32|1049.72|0
1749075000000|2025-06-04 22:10:00|1053.9|1051.3|1054.57|1051.97|1055.13|1052.53|1053.67|1051.07|0
1749075300000|2025-06-04 22:15:00|1055.03|1052.43|1054.12|1051.52|1055.13|1052.53|1053.78|1051.18|0
1749075600000|2025-06-04 22:20:00|1054|1051.4|1054.8|1052.2|1055.25|1052.65|1053.89|1051.29|0
1749075900000|2025-06-04 22:25:00|1054.68|1052.08|1055.7|1053.1|1055.7|1053.1|1054.68|1052.08|0
1749076200000|2025-06-04 22:30:00|1055.92|1053.32|1055.47|1052.87|1056.26|1053.66|1055.13|1052.53|0
1749076500000|2025-06-04 22:35:00|1055.35|1052.75|1056.37|1053.77|1057.28|1054.68|1055.24|1052.64|0
1749076800000|2025-06-04 22:40:00|1056.6|1054|1054.11|1051.51|1057.5|1054.9|1053.89|1051.29|0
1749077100000|2025-06-04 22:45:00|1053.99|1051.39|1053.88|1051.28|1054.34|1051.74|1053.88|1051.28|0
1749077400000|2025-06-04 22:50:00|1053.77|1051.17|1053.88|1051.28|1054.34|1051.74|1053.43|1050.83|0
1749077700000|2025-06-04 22:55:00|1053.66|1051.06|1053.2|1050.6|1053.88|1051.28|1052.98|1050.38|0
1749078000000|2025-06-04 23:00:00|1053.66|1051.06|1053.43|1050.83|1054.56|1051.96|1052.75|1050.15|0
1749078300000|2025-06-04 23:05:00|1053.31|1050.71|1052.3|1049.7|1054.1|1051.5|1051.85|1049.25|0
1749078600000|2025-06-04 23:10:00|1052.07|1049.47|1052.3|1049.7|1052.3|1049.7|1051.39|1048.79|0
1749078900000|2025-06-04 23:15:00|1052.52|1049.92|1050.94|1048.34|1052.97|1050.37|1050.71|1048.11|0
1749079200000|2025-06-04 23:20:00|1051.16|1048.56|1051.39|1048.79|1051.84|1049.24|1051.16|1048.56|0
1749079500000|2025-06-04 23:25:00|1051.16|1048.56|1051.84|1049.24|1052.52|1049.92|1050.71|1048.11|0
1749079800000|2025-06-04 23:30:00|1051.61|1049.01|1051.39|1048.79|1051.95|1049.35|1050.82|1048.22|0
1749080100000|2025-06-04 23:35:00|1051.27|1048.67|1051.38|1048.78|1051.72|1049.12|1051.16|1048.56|0
1749080400000|2025-06-04 23:40:00|1051.61|1049.01|1052.06|1049.46|1052.06|1049.46|1050.48|1047.88|0
1749080700000|2025-06-04 23:45:00|1051.83|1049.23|1052.06|1049.46|1052.96|1050.36|1051.38|1048.78|0
1749081000000|2025-06-04 23:50:00|1052.28|1049.68|1051.6|1049|1052.28|1049.68|1051.04|1048.44|0
1749081300000|2025-06-04 23:55:00|1051.38|1048.78|1051.38|1048.78|1051.6|1049|1050.47|1047.87|0
1749081600000|2025-06-05 00:00:00|1051.26|1048.66|1053.29|1050.69|1054.09|1051.49|1050.93|1048.33|0
1749081900000|2025-06-05 00:05:00|1053.41|1050.81|1054.08|1051.48|1054.08|1051.48|1052.39|1049.79|0
1749082200000|2025-06-05 00:10:00|1054.31|1051.71|1054.31|1051.71|1054.53|1051.93|1053.63|1051.03|0
1749082500000|2025-06-05 00:15:00|1054.08|1051.48|1054.14|1052.14|1054.67|1052.67|1053.63|1051.48|0
1749082800000|2025-06-05 00:20:00|1054.82|1052.82|1055.48|1053.48|1055.63|1053.63|1053.96|1051.96|0
1749083100000|2025-06-05 00:25:00|1055.59|1053.59|1055.73|1053.73|1055.99|1053.99|1054.98|1052.98|0
1749083400000|2025-06-05 00:30:00|1055.62|1053.62|1055.77|1053.77|1056.26|1054.26|1055.17|1053.17|0
1749083700000|2025-06-05 00:35:00|1056|1054|1056.85|1054.85|1057.41|1055.41|1055.43|1053.43|0
1749084000000|2025-06-05 00:40:00|1056.84|1054.84|1055.8|1053.8|1057.13|1055.13|1055.7|1053.7|0
1749084300000|2025-06-05 00:45:00|1056.22|1054.22|1054.64|1052.64|1056.57|1054.57|1054.44|1052.44|0
1749084600000|2025-06-05 00:50:00|1054.6|1052.6|1053.43|1051.43|1054.74|1052.74|1053.02|1051.02|0
1749084900000|2025-06-05 00:55:00|1053.21|1051.21|1053.12|1051.12|1053.69|1051.69|1052.9|1050.9|0
1749085200000|2025-06-05 01:00:00|1053.34|1051.34|1054.1|1052.1|1054.19|1052.19|1053.06|1051.06|0
1749085500000|2025-06-05 01:05:00|1053.66|1051.66|1053.48|1051.48|1054.14|1052.14|1052.79|1050.79|0
1749085800000|2025-06-05 01:10:00|1053.36|1051.36|1053.18|1051.18|1053.77|1051.77|1052.81|1050.81|0
1749086100000|2025-06-05 01:15:00|1053.08|1051.08|1052.9|1050.9|1053.66|1051.66|1052.88|1050.88|0
1749086400000|2025-06-05 01:20:00|1052.44|1050.44|1052|1050|1052.95|1050.95|1051.21|1049.21|0
1749086700000|2025-06-05 01:25:00|1051.95|1049.95|1052.07|1050.07|1052.07|1050.07|1050.56|1048.56|0
1749087000000|2025-06-05 01:30:00|1051.6|1049.6|1052.43|1050.43|1053.36|1051.36|1051.6|1049.6|0
1749087300000|2025-06-05 01:35:00|1052.2|1050.2|1051.73|1049.73|1052.39|1050.39|1050.67|1048.67|0
1749087600000|2025-06-05 01:40:00|1051.84|1049.84|1052.69|1050.69|1053.1|1051.1|1051.5|1049.5|0
1749087900000|2025-06-05 01:45:00|1052.58|1050.58|1053.03|1051.03|1053.03|1051.03|1052.24|1050.24|0
1749088200000|2025-06-05 01:50:00|1052.83|1050.83|1053.64|1051.64|1054.36|1052.36|1052.72|1050.72|0
1749088500000|2025-06-05 01:55:00|1054.01|1052.01|1054.72|1052.72|1055.25|1053.25|1053.64|1051.64|0
1749088800000|2025-06-05 02:00:00|1054.94|1052.94|1054.56|1052.56|1055.2|1053.2|1054.17|1052.17|0
1749089100000|2025-06-05 02:05:00|1054.52|1052.52|1053.23|1051.23|1054.9|1052.9|1052.96|1050.96|0
1749089400000|2025-06-05 02:10:00|1053.11|1051.11|1053.22|1051.22|1053.34|1051.34|1052.66|1050.66|0
1749089700000|2025-06-05 02:15:00|1053.17|1051.17|1053.36|1051.36|1053.62|1051.62|1052.93|1050.93|0
1749090000000|2025-06-05 02:20:00|1053.58|1051.58|1051.63|1049.63|1053.58|1051.58|1051.63|1049.63|0
1749090300000|2025-06-05 02:25:00|1051.71|1049.71|1051.73|1049.73|1052.28|1050.28|1051.18|1049.18|0
1749090600000|2025-06-05 02:30:00|1051.68|1049.68|1052.67|1050.67|1052.67|1050.67|1049.98|1047.98|0
1749090900000|2025-06-05 02:35:00|1052.78|1050.78|1051.43|1049.43|1052.89|1050.89|1051.43|1049.43|0
1749091200000|2025-06-05 02:40:00|1051.41|1049.41|1051.28|1049.28|1051.81|1049.81|1050.05|1048.05|0
1749091500000|2025-06-05 02:45:00|1051.05|1049.05|1052.35|1050.35|1052.58|1050.58|1050.99|1048.99|0
1749091800000|2025-06-05 02:50:00|1052.37|1050.37|1052.11|1050.11|1052.7|1050.7|1052.11|1050.11|0
1749092100000|2025-06-05 02:55:00|1051.89|1049.89|1052.24|1050.24|1052.74|1050.74|1051.89|1049.89|0
1749092400000|2025-06-05 03:00:00|1052.35|1050.35|1051.84|1049.84|1052.6|1050.6|1051.84|1049.84|0
1749092700000|2025-06-05 03:05:00|1052.01|1050.01|1052.09|1050.09|1052.18|1050.18|1051.59|1049.59|0
1749093000000|2025-06-05 03:10:00|1051.99|1049.99|1053.58|1051.58|1054.1|1052.1|1051.99|1049.99|0
1749093300000|2025-06-05 03:15:00|1053.46|1051.46|1053.68|1051.68|1053.92|1051.92|1053.06|1051.06|0
1749093600000|2025-06-05 03:20:00|1053.72|1051.72|1053.43|1051.43|1053.94|1051.94|1053.25|1051.25|0
1749093900000|2025-06-05 03:25:00|1053.64|1051.64|1053.47|1051.47|1054.14|1052.14|1053.26|1051.26|0
1749094200000|2025-06-05 03:30:00|1053.52|1051.52|1053.69|1051.69|1053.94|1051.94|1053.13|1051.13|0
1749094500000|2025-06-05 03:35:00|1053.01|1051.01|1053.81|1051.81|1054.34|1052.34|1053.01|1051.01|0
1749094800000|2025-06-05 03:40:00|1054.04|1052.04|1053.42|1051.42|1054.04|1052.04|1053.28|1051.28|0
1749095100000|2025-06-05 03:45:00|1053.6|1051.6|1053.15|1051.15|1053.77|1051.77|1052.93|1050.93|0
1749095400000|2025-06-05 03:50:00|1053.14|1051.14|1053.41|1051.41|1053.83|1051.83|1053.01|1051.01|0
1749095700000|2025-06-05 03:55:00|1053.44|1051.44|1053.3|1051.3|1054.05|1052.05|1053.23|1051.23|0
1749096000000|2025-06-05 04:00:00|1053.07|1051.07|1053.78|1051.78|1053.86|1051.86|1053.07|1051.07|0
1749096300000|2025-06-05 04:05:00|1053.7|1051.7|1053.18|1051.18|1054.08|1052.08|1052.94|1050.94|0
1749096600000|2025-06-05 04:10:00|1053.29|1051.29|1053.48|1051.48|1053.74|1051.74|1053.26|1051.26|0
1749096900000|2025-06-05 04:15:00|1053.64|1051.64|1054.75|1052.75|1055.82|1053.82|1053.54|1051.54|0
1749097200000|2025-06-05 04:20:00|1054.65|1052.65|1053.85|1051.85|1055.36|1053.36|1053.85|1051.85|0
1749097500000|2025-06-05 04:25:00|1053.96|1051.96|1054.14|1052.14|1054.52|1052.52|1053.62|1051.62|0
1749097800000|2025-06-05 04:30:00|1054.15|1052.15|1053.45|1051.45|1054.26|1052.26|1053.19|1051.19|0
1749098100000|2025-06-05 04:35:00|1053.68|1051.68|1054.06|1052.06|1054.48|1052.48|1053.55|1051.55|0
1749098400000|2025-06-05 04:40:00|1053.83|1051.83|1054.24|1052.24|1054.46|1052.46|1053.8|1051.8|0
1749098700000|2025-06-05 04:45:00|1054.27|1052.27|1054.1|1052.1|1054.68|1052.68|1053.71|1051.71|0
1749099000000|2025-06-05 04:50:00|1053.87|1051.87|1053.96|1051.96|1054.34|1052.34|1053.87|1051.87|0
1749099300000|2025-06-05 04:55:00|1054.05|1052.05|1053.98|1051.98|1054.37|1052.37|1053.93|1051.93|0
1749099600000|2025-06-05 05:00:00|1053.95|1051.95|1051.77|1049.77|1054.07|1052.07|1051.63|1049.63|0
1749099900000|2025-06-05 05:05:00|1050.99|1048.99|1050.44|1048.44|1052.2|1050.2|1050.34|1048.34|0
1749100200000|2025-06-05 05:10:00|1050.66|1048.66|1051.26|1049.26|1051.53|1049.53|1050.44|1048.44|0
1749100500000|2025-06-05 05:15:00|1051.23|1049.23|1051.71|1049.71|1052.62|1050.62|1051.01|1049.01|0
1749100800000|2025-06-05 05:20:00|1051.6|1049.6|1051.85|1049.85|1052.25|1050.25|1051.49|1049.49|0
1749101100000|2025-06-05 05:25:00|1051.96|1049.96|1051.77|1049.77|1052.31|1050.31|1051.5|1049.5|0
1749101400000|2025-06-05 05:30:00|1051.88|1049.88|1049.84|1047.84|1052.38|1050.38|1049.84|1047.84|0
1749101700000|2025-06-05 05:35:00|1049.92|1047.92|1050.67|1048.67|1051.05|1049.05|1049.92|1047.92|0
1749102000000|2025-06-05 05:40:00|1050.9|1048.9|1052.11|1050.11|1052.11|1050.11|1050.36|1048.36|0
1749102300000|2025-06-05 05:45:00|1052.33|1050.33|1051.12|1049.12|1052.33|1050.33|1050.96|1048.96|0
1749102600000|2025-06-05 05:50:00|1050.89|1048.89|1051.13|1049.13|1051.56|1049.56|1050.64|1048.64|0
1749102900000|2025-06-05 05:55:00|1051.12|1049.12|1051.61|1049.61|1051.83|1049.83|1050.5|1048.5|0
1749103200000|2025-06-05 06:00:00|1051.36|1049.36|1050.61|1048.61|1051.62|1049.62|1050.26|1048.26|0
1749103500000|2025-06-05 06:05:00|1050.93|1048.93|1051.63|1049.63|1052.13|1050.13|1050.74|1048.74|0
1749103800000|2025-06-05 06:10:00|1051.51|1049.51|1050.74|1048.74|1051.95|1049.95|1050.63|1048.63|0
1749104100000|2025-06-05 06:15:00|1050.97|1048.97|1050.03|1048.03|1050.97|1048.97|1049.83|1047.83|0
1749104400000|2025-06-05 06:20:00|1050.25|1048.25|1050.17|1048.17|1050.62|1048.62|1049.99|1047.99|0
1749104700000|2025-06-05 06:25:00|1050.25|1048.25|1051.92|1049.92|1052.49|1050.49|1050.23|1048.23|0
1749105000000|2025-06-05 06:30:00|1052.19|1050.19|1052.09|1050.09|1052.72|1050.72|1051.13|1049.13|0
1749105300000|2025-06-05 06:35:00|1052.32|1050.32|1051.77|1049.77|1052.32|1050.32|1051.49|1049.49|0
1749105600000|2025-06-05 06:40:00|1051.65|1049.65|1051.78|1049.78|1052.17|1050.17|1051.24|1049.24|0
1749105900000|2025-06-05 06:45:00|1051.75|1049.75|1050.45|1048.45|1052.21|1050.21|1050.19|1048.19|0
1749106200000|2025-06-05 06:50:00|1050.34|1048.34|1051.12|1049.12|1051.12|1049.12|1050.34|1048.34|0
1749106500000|2025-06-05 06:55:00|1050.89|1048.89|1051.27|1049.27|1051.49|1049.49|1050.59|1048.59|0
1749106800000|2025-06-05 07:00:00|1051.5|1049.5|1054.9|1052.9|1055.46|1053.46|1051.5|1049.5|0
1749107100000|2025-06-05 07:05:00|1054.79|1052.79|1055.01|1053.01|1055.43|1053.43|1054.54|1052.54|0
1749107400000|2025-06-05 07:10:00|1054.99|1052.99|1056.75|1054.75|1057.15|1055.15|1054.76|1052.76|0
1749107700000|2025-06-05 07:15:00|1056.52|1054.52|1057.04|1055.04|1058.84|1056.84|1055.48|1053.48|0
1749108000000|2025-06-05 07:20:00|1056.93|1054.93|1060.39|1058.39|1060.39|1058.39|1055.26|1053.26|0
1749108300000|2025-06-05 07:25:00|1060.27|1058.27|1065.52|1063.52|1066.42|1064.42|1059.75|1057.75|0
1749108600000|2025-06-05 07:30:00|1065.63|1063.63|1063.52|1061.52|1066.53|1064.53|1063.52|1061.52|0
1749108900000|2025-06-05 07:35:00|1063.75|1061.75|1066.19|1064.19|1066.41|1064.41|1062.62|1060.62|0
1749109200000|2025-06-05 07:40:00|1066.09|1064.09|1067.74|1065.74|1068.94|1066.94|1065.16|1063.16|0
1749109500000|2025-06-05 07:45:00|1067.96|1065.96|1066.39|1064.39|1068.05|1066.05|1064.29|1062.29|0
1749109800000|2025-06-05 07:50:00|1066.5|1064.5|1065.57|1063.57|1066.93|1064.93|1064.01|1062.01|0
1749110100000|2025-06-05 07:55:00|1065.68|1063.68|1066.37|1064.37|1067.83|1065.83|1064.76|1062.76|0
1749110400000|2025-06-05 08:00:00|1066.14|1064.14|1068.69|1066.69|1068.94|1066.94|1066.14|1064.14|0
1749110700000|2025-06-05 08:05:00|1068.8|1066.8|1067.35|1065.35|1069.22|1067.22|1066.5|1064.5|0
1749111000000|2025-06-05 08:10:00|1067.58|1065.58|1066.52|1064.52|1067.8|1065.8|1066.31|1064.31|0
1749111300000|2025-06-05 08:15:00|1066.74|1064.74|1066.93|1064.93|1067.37|1065.37|1066.29|1064.29|0
1749111600000|2025-06-05 08:20:00|1066.25|1064.25|1067.45|1065.45|1068.49|1066.49|1065.77|1063.77|0
1749111900000|2025-06-05 08:25:00|1067.56|1065.56|1068.98|1066.98|1070.33|1068.33|1067.33|1065.33|0
1749112200000|2025-06-05 08:30:00|1069.2|1067.2|1069.48|1067.48|1070.45|1068.45|1069.18|1067.18|0
1749112500000|2025-06-05 08:35:00|1069.7|1067.7|1067.77|1065.77|1070.84|1068.84|1067.57|1065.57|0
1749112800000|2025-06-05 08:40:00|1067.99|1065.99|1067.1|1065.1|1068.92|1066.92|1066.9|1064.9|0
1749113100000|2025-06-05 08:45:00|1067.33|1065.33|1064.8|1062.8|1067.33|1065.33|1064.37|1062.37|0
1749113400000|2025-06-05 08:50:00|1064.92|1062.92|1062.93|1060.93|1065.31|1063.31|1062.44|1060.44|0
1749113700000|2025-06-05 08:55:00|1063.16|1061.16|1062.66|1060.66|1063.8|1061.8|1059.87|1057.87|0
1749114000000|2025-06-05 09:00:00|1062.65|1060.65|1062.06|1060.06|1063.03|1061.03|1061.58|1059.58|0
1749114300000|2025-06-05 09:05:00|1062.29|1060.29|1061.71|1059.71|1063.59|1061.59|1061.19|1059.19|0
1749114600000|2025-06-05 09:10:00|1062.17|1060.17|1060.43|1058.43|1062.56|1060.56|1059.7|1057.7|0
1749114900000|2025-06-05 09:15:00|1060.65|1058.65|1059.76|1057.76|1061.06|1059.06|1058.9|1056.9|0
1749115200000|2025-06-05 09:20:00|1059.87|1057.87|1060.18|1058.18|1061.53|1059.53|1059.65|1057.65|0
1749115500000|2025-06-05 09:25:00|1060.29|1058.29|1060.48|1058.48|1062.65|1060.65|1059.63|1057.63|0
1749115800000|2025-06-05 09:30:00|1060.59|1058.59|1060.44|1058.44|1061.23|1059.23|1059.97|1057.97|0
1749116100000|2025-06-05 09:35:00|1060.55|1058.55|1062.09|1060.09|1062.36|1060.36|1060.05|1058.05|0
1749116400000|2025-06-05 09:40:00|1062.32|1060.32|1061.89|1059.89|1062.61|1060.61|1061.44|1059.44|0
1749116700000|2025-06-05 09:45:00|1061.66|1059.66|1061.62|1059.62|1062.23|1060.23|1061.1|1059.1|0
1749117000000|2025-06-05 09:50:00|1061.51|1059.51|1060.16|1058.16|1061.78|1059.78|1058.07|1056.07|0
1749117300000|2025-06-05 09:55:00|1059.94|1057.94|1060|1058|1060.53|1058.53|1059.29|1057.29|0
1749117600000|2025-06-05 10:00:00|1060.01|1058.01|1061.83|1059.83|1062.05|1060.05|1059.8|1057.8|0
1749117900000|2025-06-05 10:05:00|1061.71|1059.71|1062.84|1060.84|1063.16|1061.16|1060.73|1058.73|0
1749118200000|2025-06-05 10:10:00|1062.61|1060.61|1063.46|1061.46|1064.18|1062.18|1062.39|1060.39|0
1749118500000|2025-06-05 10:15:00|1063.58|1061.58|1063.32|1061.32|1064.18|1062.18|1062.82|1060.82|0
1749118800000|2025-06-05 10:20:00|1063.55|1061.55|1063.58|1061.58|1064.19|1062.19|1063|1061|0
1749119100000|2025-06-05 10:25:00|1063.35|1061.35|1063.21|1061.21|1063.64|1061.64|1062.74|1060.74|0
1749119400000|2025-06-05 10:30:00|1063.67|1061.67|1062.83|1060.83|1064.73|1062.73|1062.8|1060.8|0
1749119700000|2025-06-05 10:35:00|1062.6|1060.6|1061.3|1059.3|1062.95|1060.95|1060.69|1058.69|0
1749120000000|2025-06-05 10:40:00|1061.18|1059.18|1055.86|1053.86|1061.45|1059.45|1054.9|1052.9|0
1749120300000|2025-06-05 10:45:00|1055.97|1053.97|1056.65|1054.65|1057.38|1055.38|1055.63|1053.63|0
1749120600000|2025-06-05 10:50:00|1056.54|1054.54|1057.6|1055.6|1057.77|1055.77|1056.37|1054.37|0
1749120900000|2025-06-05 10:55:00|1057.72|1055.72|1058.51|1056.51|1059.18|1057.18|1057.49|1055.49|0
1749121200000|2025-06-05 11:00:00|1058.17|1056.17|1056.6|1054.6|1059.6|1057.6|1056.1|1054.1|0
1749121500000|2025-06-05 11:05:00|1056.83|1054.83|1057.36|1055.36|1057.78|1055.78|1055.56|1053.56|0
1749121800000|2025-06-05 11:10:00|1057.48|1055.48|1054.28|1052.28|1058.23|1056.23|1053.81|1051.81|0
1749122100000|2025-06-05 11:15:00|1054.06|1052.06|1055.5|1053.5|1055.94|1053.94|1053.83|1051.83|0
1749122400000|2025-06-05 11:20:00|1055.42|1053.42|1055.55|1053.55|1056.29|1054.29|1054.92|1052.92|0
1749122700000|2025-06-05 11:25:00|1055.2|1053.2|1054.24|1052.24|1055.91|1053.91|1053.66|1051.66|0
1749123000000|2025-06-05 11:30:00|1054.18|1052.18|1058.05|1056.05|1058.45|1056.45|1054.18|1052.18|0
1749123300000|2025-06-05 11:35:00|1057.82|1055.82|1055.51|1053.51|1058.22|1056.22|1055.51|1053.51|0
1749123600000|2025-06-05 11:40:00|1055.39|1053.39|1054.94|1052.94|1055.42|1053.42|1053.47|1051.47|0
1749123900000|2025-06-05 11:45:00|1055.17|1053.17|1058.74|1056.74|1058.97|1056.97|1054.94|1052.94|0
1749124200000|2025-06-05 11:50:00|1058.96|1056.96|1059.18|1057.18|1059.69|1057.69|1058.5|1056.5|0
1749124500000|2025-06-05 11:55:00|1059.3|1057.3|1057.61|1055.61|1059.67|1057.67|1056.97|1054.97|0
1749124800000|2025-06-05 12:00:00|1057.38|1055.38|1058.98|1056.98|1058.98|1056.98|1056.12|1054.12|0
1749125100000|2025-06-05 12:05:00|1059.21|1057.21|1059.11|1057.11|1060.82|1058.82|1056.87|1054.87|0
1749125400000|2025-06-05 12:10:00|1058.88|1056.88|1060.58|1058.58|1061.25|1059.25|1058.86|1056.86|0
1749125700000|2025-06-05 12:15:00|1060.61|1058.61|1059.69|1057.69|1060.8|1058.8|1059|1057|0
1749126000000|2025-06-05 12:20:00|1059.8|1057.8|1058.93|1056.93|1060.58|1058.58|1058.8|1056.8|0
1749126300000|2025-06-05 12:25:00|1059.2|1057.2|1058.52|1056.52|1060.81|1058.81|1057.73|1055.73|0
1749126600000|2025-06-05 12:30:00|1058.41|1056.41|1056.3|1054.3|1058.41|1056.41|1048.83|1046.83|0
1749126900000|2025-06-05 12:35:00|1056.07|1054.07|1058.81|1056.81|1059.89|1057.89|1055.85|1053.85|0
1749127200000|2025-06-05 12:40:00|1059.04|1057.04|1057.12|1055.12|1060.28|1058.28|1056.57|1054.57|0
1749127500000|2025-06-05 12:45:00|1057.23|1055.23|1075.1|1073.1|1085.32|1083.32|1055.91|1053.91|0
1749127800000|2025-06-05 12:50:00|1074.88|1072.88|1068.93|1066.93|1079.59|1077.59|1068.26|1066.26|0
1749128100000|2025-06-05 12:55:00|1068.71|1066.71|1066.37|1064.37|1074.27|1072.27|1064.97|1062.97|0
1749128400000|2025-06-05 13:00:00|1066.6|1064.6|1070.73|1068.73|1072.23|1070.23|1066.33|1064.33|0
1749128700000|2025-06-05 13:05:00|1070.51|1068.51|1070.79|1068.79|1072.14|1070.14|1067.46|1065.46|0
1749129000000|2025-06-05 13:10:00|1070.68|1068.68|1069.29|1067.29|1071.42|1069.42|1068.24|1066.24|0
1749129300000|2025-06-05 13:15:00|1069.41|1067.41|1069.62|1067.62|1071.06|1069.06|1064.69|1062.69|0
1749129600000|2025-06-05 13:20:00|1069.74|1067.74|1066.27|1064.27|1070.5|1068.5|1066.04|1064.04|0
1749129900000|2025-06-05 13:25:00|1066.57|1063.97|1069.06|1066.46|1069.29|1066.69|1065.89|1063.29|0
1749130200000|2025-06-05 13:30:00|1069.1|1067.1|1061.36|1059.36|1072.83|1070.83|1053.35|1051.35|0
1749130500000|2025-06-05 13:35:00|1057.7|1055.7|1049.66|1047.66|1062.5|1060.5|1048.28|1046.28|0
1749130800000|2025-06-05 13:40:00|1048.75|1046.75|1052.91|1050.91|1056.49|1054.49|1045.93|1043.93|0
1749131100000|2025-06-05 13:45:00|1052.69|1050.69|1047.01|1045.01|1052.71|1050.71|1040.21|1038.21|0
1749131400000|2025-06-05 13:50:00|1047.23|1045.23|1044.27|1042.27|1049.95|1047.95|1040.16|1038.16|0
1749131700000|2025-06-05 13:55:00|1044.5|1042.5|1039.2|1037.2|1046.25|1044.25|1033.99|1031.99|0
1749132000000|2025-06-05 14:00:00|1038.75|1036.75|1041.79|1039.79|1045.86|1043.86|1036.73|1034.73|0
1749132300000|2025-06-05 14:05:00|1041.9|1039.9|1037.86|1035.86|1048.02|1046.02|1037.86|1035.86|0
1749132600000|2025-06-05 14:10:00|1038.2|1036.2|1042.64|1040.64|1044.8|1042.8|1036.08|1034.08|0
1749132900000|2025-06-05 14:15:00|1042.41|1040.41|1041.56|1039.56|1046.85|1044.85|1040.12|1038.12|0
1749133200000|2025-06-05 14:20:00|1041.78|1039.78|1047.21|1045.21|1051.92|1049.92|1041.18|1039.18|0
1749133500000|2025-06-05 14:25:00|1047.66|1045.66|1055.12|1053.12|1058.59|1056.59|1047.44|1045.44|0
1749133800000|2025-06-05 14:30:00|1055.35|1053.35|1046.01|1044.01|1056.48|1054.48|1042.69|1040.69|0
1749134100000|2025-06-05 14:35:00|1046.23|1044.23|1053.37|1051.37|1055.98|1053.98|1036.7|1034.7|0
1749134400000|2025-06-05 14:40:00|1052.92|1050.92|1059.05|1057.05|1067.56|1065.56|1046.86|1044.86|0
1749134700000|2025-06-05 14:45:00|1058.82|1056.82|1055.78|1053.78|1067.39|1065.39|1054.54|1052.54|0
1749135000000|2025-06-05 14:50:00|1056.01|1054.01|1059.1|1057.1|1062.27|1060.27|1053.63|1051.63|0
1749135300000|2025-06-05 14:55:00|1059.21|1057.21|1064.54|1062.54|1065.61|1063.61|1058.42|1056.42|0
1749135600000|2025-06-05 15:00:00|1065|1063|1067.06|1065.06|1070.07|1068.07|1064.32|1062.32|0
1749135900000|2025-06-05 15:05:00|1067.52|1065.52|1066.47|1064.47|1069.07|1067.07|1059.89|1057.89|0
1749136200000|2025-06-05 15:10:00|1067.06|1065.06|1067.19|1065.19|1071.18|1069.18|1062.98|1060.98|0
1749136500000|2025-06-05 15:15:00|1067.3|1065.3|1075.04|1073.04|1076.84|1074.84|1063.62|1061.62|0
1749136800000|2025-06-05 15:20:00|1075.26|1073.26|1076.09|1074.09|1077.65|1075.65|1074.35|1072.35|0
1749137100000|2025-06-05 15:25:00|1076.32|1074.32|1078.04|1076.04|1078.41|1076.41|1070.31|1068.31|0
1749137400000|2025-06-05 15:30:00|1077.81|1075.81|1077.36|1075.36|1078.98|1076.98|1077.1|1075.1|0
1749137700000|2025-06-05 15:35:00|1077.13|1075.13|1076.6|1074.6|1080.03|1078.03|1075.06|1073.06|0
1749138000000|2025-06-05 15:40:00|1077.05|1075.05|1076|1074|1078.96|1076.96|1075.12|1073.12|0
1749138300000|2025-06-05 15:45:00|1075.78|1073.78|1075.02|1073.02|1077.08|1075.08|1072.98|1070.98|0
1749138600000|2025-06-05 15:50:00|1075.25|1073.25|1076.19|1074.19|1080.38|1078.38|1074.23|1072.23|0
1749138900000|2025-06-05 15:55:00|1076.08|1074.08|1079.56|1077.56|1080.47|1078.47|1073.52|1071.52|0
1749139200000|2025-06-05 16:00:00|1079.12|1077.12|1080.11|1078.11|1080.86|1078.86|1077.95|1075.95|0
1749139500000|2025-06-05 16:05:00|1080.27|1078.27|1077.14|1075.14|1080.69|1078.69|1075.44|1073.44|0
1749139800000|2025-06-05 16:10:00|1077.35|1075.35|1072.89|1070.89|1078.03|1076.03|1072.1|1070.1|0
1749140100000|2025-06-05 16:15:00|1072.77|1070.77|1068.57|1066.57|1072.92|1070.92|1062.47|1060.47|0
1749140400000|2025-06-05 16:20:00|1068.11|1066.11|1068.98|1066.98|1072.34|1070.34|1063.2|1061.2|0
1749140700000|2025-06-05 16:25:00|1069.2|1067.2|1070.49|1068.49|1071.26|1069.26|1066.71|1064.71|0
1749141000000|2025-06-05 16:30:00|1070.6|1068.6|1069.08|1067.08|1071.69|1069.69|1067.66|1065.66|0
1749141300000|2025-06-05 16:35:00|1068.96|1066.96|1064.83|1062.83|1069.55|1067.55|1062.93|1060.93|0
1749141600000|2025-06-05 16:40:00|1064.6|1062.6|1062.02|1060.02|1065.97|1063.97|1060.12|1058.12|0
1749141900000|2025-06-05 16:45:00|1060.88|1058.88|1049.84|1047.84|1060.88|1058.88|1041.95|1039.95|0
1749142200000|2025-06-05 16:50:00|1048.94|1046.94|1045.35|1043.35|1050.09|1048.09|1038.02|1036.02|0
1749142500000|2025-06-05 16:55:00|1045.12|1043.12|1043.39|1041.39|1051.55|1049.55|1039.53|1037.53|0
1749142800000|2025-06-05 17:00:00|1042.94|1040.94|1044.47|1042.47|1049.64|1047.64|1035.85|1033.85|0
1749143100000|2025-06-05 17:05:00|1044.69|1042.69|1050.34|1048.34|1051.1|1049.1|1042.85|1040.85|0
1749143400000|2025-06-05 17:10:00|1050.57|1048.57|1053.82|1051.82|1054.21|1052.21|1046.6|1044.6|0
1749143700000|2025-06-05 17:15:00|1054.04|1052.04|1054.75|1052.75|1058.92|1056.92|1054.04|1052.04|0
1749144000000|2025-06-05 17:20:00|1054.18|1052.18|1053.14|1051.14|1058.99|1056.99|1053.1|1051.1|0
1749144300000|2025-06-05 17:25:00|1052.91|1050.91|1057.67|1055.67|1058.9|1056.9|1052.31|1050.31|0
1749144600000|2025-06-05 17:30:00|1057.44|1055.44|1059.43|1057.43|1061.68|1059.68|1057.44|1055.44|0
1749144900000|2025-06-05 17:35:00|1059.66|1057.66|1060.62|1058.62|1064.12|1062.12|1059.2|1057.2|0
1749145200000|2025-06-05 17:40:00|1060.4|1058.4|1061.21|1059.21|1061.83|1059.83|1059.38|1057.38|0
1749145500000|2025-06-05 17:45:00|1061.43|1059.43|1059.26|1057.26|1061.52|1059.52|1055.24|1053.24|0
1749145800000|2025-06-05 17:50:00|1059.48|1057.48|1057.51|1055.51|1063.92|1061.92|1054.47|1052.47|0
1749146100000|2025-06-05 17:55:00|1057.39|1055.39|1051.8|1049.8|1060.15|1058.15|1050.93|1048.93|0
1749146400000|2025-06-05 18:00:00|1052.03|1050.03|1049.7|1047.7|1056.57|1054.57|1043.31|1041.31|0
1749146700000|2025-06-05 18:05:00|1049.25|1047.25|1044.25|1042.25|1049.47|1047.47|1037.81|1035.81|0
1749147000000|2025-06-05 18:10:00|1044.03|1042.03|1042.88|1040.88|1044.64|1042.64|1036.66|1034.66|0
1749147300000|2025-06-05 18:15:00|1042.77|1040.77|1034.72|1032.72|1044.48|1042.48|1028.09|1026.09|0
1749147600000|2025-06-05 18:20:00|1034.95|1032.95|1047.1|1045.1|1047.37|1045.37|1034.95|1032.95|0
1749147900000|2025-06-05 18:25:00|1047.33|1045.33|1047.1|1045.1|1051.61|1049.61|1043.32|1041.32|0
1749148200000|2025-06-05 18:30:00|1046.88|1044.88|1050.3|1048.3|1050.3|1048.3|1046.23|1044.23|0
1749148500000|2025-06-05 18:35:00|1050.07|1048.07|1051.21|1049.21|1054.28|1052.28|1046.01|1044.01|0
1749148800000|2025-06-05 18:40:00|1051.33|1049.33|1050.13|1048.13|1052.37|1050.37|1046.35|1044.35|0
1749149100000|2025-06-05 18:45:00|1050.58|1048.58|1049.44|1047.44|1052.84|1050.84|1048.82|1046.82|0
1749149400000|2025-06-05 18:50:00|1050.12|1048.12|1049.43|1047.43|1053.75|1051.75|1048.24|1046.24|0
1749149700000|2025-06-05 18:55:00|1049.2|1047.2|1047.34|1045.34|1052.54|1050.54|1044.79|1042.79|0
1749150000000|2025-06-05 19:00:00|1047.56|1045.56|1044.97|1042.97|1049.29|1047.29|1042.97|1040.97|0
1749150300000|2025-06-05 19:05:00|1044.51|1042.51|1044.5|1042.5|1047.14|1045.14|1042.07|1040.07|0
1749150600000|2025-06-05 19:10:00|1044.95|1042.95|1034.81|1032.81|1046.89|1044.89|1032.06|1030.06|0
1749150900000|2025-06-05 19:15:00|1034.48|1032.48|1015.8|1013.8|1037.32|1035.32|1010.42|1008.42|0
1749151200000|2025-06-05 19:20:00|1014.9|1012.9|1013|1011|1019.61|1017.61|1009.86|1007.86|0
1749151500000|2025-06-05 19:25:00|1013.45|1011.45|1022.12|1020.12|1025.7|1023.7|1011.23|1009.23|0
1749151800000|2025-06-05 19:30:00|1022.79|1020.79|1028.79|1026.79|1031.36|1029.36|1021.92|1019.92|0
1749152100000|2025-06-05 19:35:00|1029.24|1027.24|1040.18|1038.18|1043.48|1041.48|1026.87|1024.87|0
1749152400000|2025-06-05 19:40:00|1040.63|1038.63|1034.49|1032.49|1042.21|1040.21|1032.18|1030.18|0
1749152700000|2025-06-05 19:45:00|1034.71|1032.71|1039.31|1037.31|1042.6|1040.6|1033.81|1031.81|0
1749153000000|2025-06-05 19:50:00|1038.96|1036.96|1023.61|1021.61|1041.34|1039.34|1023.61|1021.61|0
1749153300000|2025-06-05 19:55:00|1022.71|1020.71|1025.96|1023.96|1031.89|1029.89|1019.17|1017.17|0
1749153600000|2025-06-05 20:00:00|1024.84|1022.84|1031.54|1029.54|1035.55|1033.55|1024.84|1022.84|0
1749153900000|2025-06-05 20:05:00|1030.86|1028.86|1033|1031|1034.07|1032.07|1028.77|1026.77|0
1749154200000|2025-06-05 20:10:00|1032.77|1030.77|1029.49|1027.49|1032.84|1030.84|1029.04|1027.04|0
1749154500000|2025-06-05 20:15:00|1028.81|1026.81|1023.64|1021.64|1029.6|1027.6|1021.22|1019.22|0
1749154800000|2025-06-05 20:20:00|1023.56|1021.56|1025.42|1023.42|1026.97|1024.97|1023.56|1021.56|0
1749155100000|2025-06-05 20:25:00|1025.64|1023.64|1027.78|1025.78|1030.3|1028.3|1025.15|1023.15|0
1749155400000|2025-06-05 20:30:00|1027.55|1025.55|1025.53|1023.53|1028.42|1026.42|1025.31|1023.31|0
1749155700000|2025-06-05 20:35:00|1025.76|1023.76|1022.06|1020.06|1025.76|1023.76|1021.18|1019.18|0
1749156000000|2025-06-05 20:40:00|1021.61|1019.61|1022.92|1020.92|1023.41|1021.41|1020.96|1018.96|0
1749156300000|2025-06-05 20:45:00|1023.14|1021.14|1027.04|1025.04|1027.04|1025.04|1022.47|1020.47|0
1749156600000|2025-06-05 20:50:00|1026.81|1024.81|1023.98|1021.98|1026.9|1024.9|1023.6|1021.6|0
1749156900000|2025-06-05 20:55:00|1024.28|1021.68|1020.69|1018.09|1025.18|1022.58|1020.47|1017.87|0
1749157200000|2025-06-05 21:00:00|1021.44|1018.84|1020.75|1018.15|1021.65|1019.05|1020.34|1017.74|0
1749157500000|2025-06-05 21:05:00|1020.18|1017.58|1019.6|1017|1020.54|1017.94|1018.91|1016.31|0
1749157800000|2025-06-05 21:10:00|1019.97|1017.37|1019.64|1017.04|1023.07|1020.47|1019.64|1017.04|0
1749158100000|2025-06-05 21:15:00|1019.76|1017.16|1019.35|1016.75|1021.44|1018.84|1019.35|1016.75|0
1749158400000|2025-06-05 21:20:00|1019.39|1016.79|1018.66|1016.06|1019.47|1016.87|1018.29|1015.69|0
1749158700000|2025-06-05 21:25:00|1018.54|1015.94|1019.51|1016.91|1020.33|1017.73|1018.54|1015.94|0
1749159000000|2025-06-05 21:30:00|1019.47|1016.87|1018.2|1015.6|1020.53|1017.93|1018.2|1015.6|0
1749159300000|2025-06-05 21:35:00|1018.17|1015.57|1019.14|1016.54|1019.67|1017.07|1018.12|1015.52|0
1749159600000|2025-06-05 21:40:00|1019.11|1016.51|1019.19|1016.59|1019.67|1017.07|1018.85|1016.25|0
1749159900000|2025-06-05 21:45:00|1019.2|1016.6|1016.83|1014.23|1019.36|1016.76|1016.62|1014.02|0
1749160200000|2025-06-05 21:50:00|1016.54|1013.94|1016.7|1014.1|1017.19|1014.59|1016.22|1013.62|0
1749160500000|2025-06-05 21:55:00|1016.64|1014.04|1014.22|1011.62|1016.7|1014.1|1014.22|1011.62|0
1749160800000|2025-06-05 22:00:00|1013.84|1011.24|1018.2|1015.6|1018.54|1015.94|1013.84|1011.24|0
1749161100000|2025-06-05 22:05:00|1018.32|1015.72|1018.09|1015.49|1019.32|1016.72|1017.87|1015.27|0
1749161400000|2025-06-05 22:10:00|1018.2|1015.6|1020.11|1017.51|1020.11|1017.51|1017.3|1014.7|0
1749161700000|2025-06-05 22:15:00|1020.33|1017.73|1022.12|1019.52|1022.12|1019.52|1020.11|1017.51|0
1749162000000|2025-06-05 22:20:00|1022.35|1019.75|1022.57|1019.97|1023.02|1020.42|1021.22|1018.62|0
1749162300000|2025-06-05 22:25:00|1022.79|1020.19|1023.01|1020.41|1023.24|1020.64|1022.12|1019.52|0
1749162600000|2025-06-05 22:30:00|1023.24|1020.64|1022.34|1019.74|1024.13|1021.53|1022.34|1019.74|0
1749162900000|2025-06-05 22:35:00|1022.56|1019.96|1022|1019.4|1022.79|1020.19|1021.22|1018.62|0
1749163200000|2025-06-05 22:40:00|1022.11|1019.51|1022.34|1019.74|1022.79|1020.19|1021.89|1019.29|0
1749163500000|2025-06-05 22:45:00|1022.44|1019.84|1025.92|1023.32|1025.92|1023.32|1021.89|1019.29|0
1749163800000|2025-06-05 22:50:00|1026.15|1023.55|1027.27|1024.67|1027.49|1024.89|1024.91|1022.31|0
1749164100000|2025-06-05 22:55:00|1027.15|1024.55|1027.94|1025.34|1027.94|1025.34|1026.59|1023.99|0
1749164400000|2025-06-05 23:00:00|1027.71|1025.11|1029.28|1026.68|1029.28|1026.68|1027.27|1024.67|0
1749164700000|2025-06-05 23:05:00|1029.06|1026.46|1027.26|1024.66|1029.28|1026.68|1027.04|1024.44|0
1749165000000|2025-06-05 23:10:00|1027.49|1024.89|1028.61|1026.01|1029.28|1026.68|1027.26|1024.66|0
1749165300000|2025-06-05 23:15:00|1028.71|1026.11|1025.91|1023.31|1028.83|1026.23|1024.57|1021.97|0
1749165600000|2025-06-05 23:20:00|1026.02|1023.42|1026.36|1023.76|1027.59|1024.99|1025.69|1023.09|0
1749165900000|2025-06-05 23:25:00|1026.58|1023.98|1026.36|1023.76|1028.6|1026|1026.24|1023.64|0
1749166200000|2025-06-05 23:30:00|1026.58|1023.98|1025.23|1022.63|1027.25|1024.65|1025.01|1022.41|0
1749166500000|2025-06-05 23:35:00|1025.34|1022.74|1025.79|1023.19|1026.13|1023.53|1024.78|1022.18|0
1749166800000|2025-06-05 23:40:00|1025.68|1023.08|1027.92|1025.32|1029.15|1026.55|1025.46|1022.86|0
1749167100000|2025-06-05 23:45:00|1028.03|1025.43|1027.92|1025.32|1028.6|1026|1026.58|1023.98|0
1749167400000|2025-06-05 23:50:00|1028.15|1025.55|1030.39|1027.79|1031.51|1028.91|1027.92|1025.32|0
1749167700000|2025-06-05 23:55:00|1030.61|1028.01|1027.24|1024.64|1030.84|1028.24|1027.02|1024.42|0
1749168000000|2025-06-06 00:00:00|1027.58|1024.98|1032.41|1029.81|1034.21|1031.61|1027.58|1024.98|0
1749168300000|2025-06-06 00:05:00|1032.63|1030.03|1034.88|1032.28|1035.33|1032.73|1031.17|1028.57|0
1749168600000|2025-06-06 00:10:00|1034.65|1032.05|1034.65|1032.05|1036.23|1033.63|1033.98|1031.38|0
1749168900000|2025-06-06 00:15:00|1034.88|1032.28|1033.37|1031.37|1035.21|1032.61|1032.41|1030.41|0
1749169200000|2025-06-06 00:20:00|1033.6|1031.6|1031.47|1029.47|1033.6|1031.6|1030.42|1028.42|0
1749169500000|2025-06-06 00:25:00|1031.24|1029.24|1032.18|1030.18|1032.18|1030.18|1029.3|1027.3|0
1749169800000|2025-06-06 00:30:00|1032.07|1030.07|1030.79|1028.79|1032.25|1030.25|1030.37|1028.37|0
1749170100000|2025-06-06 00:35:00|1030.97|1028.97|1030.45|1028.45|1032.02|1030.02|1029.83|1027.83|0
1749170400000|2025-06-06 00:40:00|1030.56|1028.56|1031.12|1029.12|1033.27|1031.27|1030.13|1028.13|0
1749170700000|2025-06-06 00:45:00|1031|1029|1028.49|1026.49|1031.37|1029.37|1027.8|1025.8|0
1749171000000|2025-06-06 00:50:00|1028.94|1026.94|1032.66|1030.66|1032.97|1030.97|1028.38|1026.38|0
1749171300000|2025-06-06 00:55:00|1032.77|1030.77|1032.88|1030.88|1033.43|1031.43|1031.65|1029.65|0
1749171600000|2025-06-06 01:00:00|1033|1031|1032.8|1030.8|1033.65|1031.65|1031.86|1029.86|0
1749171900000|2025-06-06 01:05:00|1033.03|1031.03|1033.55|1031.55|1033.95|1031.95|1031.9|1029.9|0
1749172200000|2025-06-06 01:10:00|1033.77|1031.77|1033.52|1031.52|1034.76|1032.76|1032.98|1030.98|0
1749172500000|2025-06-06 01:15:00|1033.68|1031.68|1034.9|1032.9|1035.66|1033.66|1033.54|1031.54|0
1749172800000|2025-06-06 01:20:00|1034.45|1032.45|1032.46|1030.46|1034.76|1032.76|1032.17|1030.17|0
1749173100000|2025-06-06 01:25:00|1032.12|1030.12|1033.06|1031.06|1033.65|1031.65|1030.74|1028.74|0
1749173400000|2025-06-06 01:30:00|1032.95|1030.95|1032.89|1030.89|1033.02|1031.02|1031.85|1029.85|0
1749173700000|2025-06-06 01:35:00|1033.11|1031.11|1036|1034|1036|1034|1032.34|1030.34|0
1749174000000|2025-06-06 01:40:00|1035.89|1033.89|1036.65|1034.65|1036.94|1034.94|1035.57|1033.57|0
1749174300000|2025-06-06 01:45:00|1036.87|1034.87|1036.63|1034.63|1038.11|1036.11|1036.14|1034.14|0
1749174600000|2025-06-06 01:50:00|1036.52|1034.52|1035.03|1033.03|1037.12|1035.12|1034.92|1032.92|0
1749174900000|2025-06-06 01:55:00|1034.92|1032.92|1034.03|1032.03|1035.53|1033.53|1033.46|1031.46|0
1749175200000|2025-06-06 02:00:00|1034.13|1032.13|1034.43|1032.43|1035.18|1033.18|1033.55|1031.55|0
1749175500000|2025-06-06 02:05:00|1034.21|1032.21|1034.04|1032.04|1034.65|1032.65|1032.88|1030.88|0
1749175800000|2025-06-06 02:10:00|1034.14|1032.14|1033.88|1031.88|1034.22|1032.22|1032.91|1030.91|0
1749176100000|2025-06-06 02:15:00|1033.97|1031.97|1034.58|1032.58|1035.61|1033.61|1033.63|1031.63|0
1749176400000|2025-06-06 02:20:00|1034.66|1032.66|1033.2|1031.2|1035.02|1033.02|1032.89|1030.89|0
1749176700000|2025-06-06 02:25:00|1032.97|1030.97|1034.92|1032.92|1034.92|1032.92|1032.96|1030.96|0
1749177000000|2025-06-06 02:30:00|1035.03|1033.03|1034.17|1032.17|1035.33|1033.33|1033.65|1031.65|0
1749177300000|2025-06-06 02:35:00|1033.95|1031.95|1032.54|1030.54|1034.38|1032.38|1032.12|1030.12|0
1749177600000|2025-06-06 02:40:00|1032.31|1030.31|1032.79|1030.79|1033.25|1031.25|1032.19|1030.19|0
1749177900000|2025-06-06 02:45:00|1033.02|1031.02|1033.07|1031.07|1033.24|1031.24|1032.27|1030.27|0
1749178200000|2025-06-06 02:50:00|1033.3|1031.3|1033.59|1031.59|1033.69|1031.69|1032.5|1030.5|0
1749178500000|2025-06-06 02:55:00|1033.58|1031.58|1034.25|1032.25|1034.64|1032.64|1033.35|1031.35|0
1749178800000|2025-06-06 03:00:00|1034.14|1032.14|1033.1|1031.1|1035.19|1033.19|1033.1|1031.1|0
1749179100000|2025-06-06 03:05:00|1033.06|1031.06|1033.81|1031.81|1034.11|1032.11|1032.91|1030.91|0
1749179400000|2025-06-06 03:10:00|1033.8|1031.8|1033.15|1031.15|1034.13|1032.13|1033|1031|0
1749179700000|2025-06-06 03:15:00|1033.3|1031.3|1035.54|1033.54|1035.54|1033.54|1033.11|1031.11|0
1749180000000|2025-06-06 03:20:00|1035.43|1033.43|1037.02|1035.02|1037.48|1035.48|1035.12|1033.12|0
1749180300000|2025-06-06 03:25:00|1036.9|1034.9|1035.65|1033.65|1037.14|1035.14|1035.56|1033.56|0
1749180600000|2025-06-06 03:30:00|1035.75|1033.75|1035.43|1033.43|1035.93|1033.93|1034.5|1032.5|0
1749180900000|2025-06-06 03:35:00|1035.54|1033.54|1036.58|1034.58|1037.36|1035.36|1035.33|1033.33|0
1749181200000|2025-06-06 03:40:00|1036.47|1034.47|1039.43|1037.43|1039.5|1037.5|1036.25|1034.25|0
1749181500000|2025-06-06 03:45:00|1039.54|1037.54|1039.11|1037.11|1039.88|1037.88|1038.33|1036.33|0
1749181800000|2025-06-06 03:50:00|1038.74|1036.74|1039.05|1037.05|1039.51|1037.51|1037.99|1035.99|0
1749182100000|2025-06-06 03:55:00|1039.03|1037.03|1038.42|1036.42|1039.18|1037.18|1038.3|1036.3|0
1749182400000|2025-06-06 04:00:00|1037.65|1035.65|1037.66|1035.66|1038.87|1036.87|1037.36|1035.36|0
1749182700000|2025-06-06 04:05:00|1036.38|1034.38|1038.29|1036.29|1038.89|1036.89|1036.29|1034.29|0
1749183000000|2025-06-06 04:10:00|1038.07|1036.07|1038.25|1036.25|1038.92|1036.92|1037.69|1035.69|0
1749183300000|2025-06-06 04:15:00|1038.02|1036.02|1037.97|1035.97|1038.66|1036.66|1037.19|1035.19|0
1749183600000|2025-06-06 04:20:00|1037.94|1035.94|1038|1036|1038.21|1036.21|1037.47|1035.47|0
1749183900000|2025-06-06 04:25:00|1037.89|1035.89|1039.13|1037.13|1039.65|1037.65|1037.55|1035.55|0
1749184200000|2025-06-06 04:30:00|1039.36|1037.36|1037.81|1035.81|1039.36|1037.36|1037.23|1035.23|0
1749184500000|2025-06-06 04:35:00|1037.68|1035.68|1038.22|1036.22|1038.22|1036.22|1036.96|1034.96|0
1749184800000|2025-06-06 04:40:00|1038.02|1036.02|1041.1|1039.1|1041.21|1039.21|1037.85|1035.85|0
1749185100000|2025-06-06 04:45:00|1041.21|1039.21|1041.92|1039.92|1042.31|1040.31|1040.31|1038.31|0
1749185400000|2025-06-06 04:50:00|1041.24|1039.24|1042.55|1040.55|1043.09|1041.09|1041.24|1039.24|0
1749185700000|2025-06-06 04:55:00|1042.28|1040.28|1044.07|1042.07|1044.77|1042.77|1041.81|1039.81|0
1749186000000|2025-06-06 05:00:00|1043.84|1041.84|1045.99|1043.99|1046.41|1044.41|1043.84|1041.84|0
1749186300000|2025-06-06 05:05:00|1046.22|1044.22|1046.43|1044.43|1046.67|1044.67|1045.27|1043.27|0
1749186600000|2025-06-06 05:10:00|1046.2|1044.2|1046.15|1044.15|1046.74|1044.74|1045.4|1043.4|0
1749186900000|2025-06-06 05:15:00|1046.03|1044.03|1044.99|1042.99|1046.52|1044.52|1044.26|1042.26|0
1749187200000|2025-06-06 05:20:00|1044.76|1042.76|1044.63|1042.63|1045.04|1043.04|1043.08|1041.08|0
1749187500000|2025-06-06 05:25:00|1044.4|1042.4|1044.5|1042.5|1044.61|1042.61|1043.27|1041.27|0
1749187800000|2025-06-06 05:30:00|1044.45|1042.45|1045.07|1043.07|1045.07|1043.07|1043.49|1041.49|0
1749188100000|2025-06-06 05:35:00|1045.3|1043.3|1046.47|1044.47|1046.55|1044.55|1043.75|1041.75|0
1749188400000|2025-06-06 05:40:00|1046.06|1044.06|1046.57|1044.57|1046.99|1044.99|1045.25|1043.25|0
1749188700000|2025-06-06 05:45:00|1046.34|1044.34|1046.7|1044.7|1048.01|1046.01|1045.84|1043.84|0
1749189000000|2025-06-06 05:50:00|1046.8|1044.8|1045.09|1043.09|1047.36|1045.36|1044.62|1042.62|0
1749189300000|2025-06-06 05:55:00|1045.19|1043.19|1045.66|1043.66|1045.7|1043.7|1044.63|1042.63|0
1749189600000|2025-06-06 06:00:00|1045.89|1043.89|1043.47|1041.47|1045.89|1043.89|1042.42|1040.42|0
1749189900000|2025-06-06 06:05:00|1043.13|1041.13|1043.44|1041.44|1044.96|1042.96|1043.13|1041.13|0
1749190200000|2025-06-06 06:10:00|1043.9|1041.9|1043.1|1041.1|1044.82|1042.82|1042.96|1040.96|0
1749190500000|2025-06-06 06:15:00|1042.98|1040.98|1044.31|1042.31|1044.48|1042.48|1042.62|1040.62|0
1749190800000|2025-06-06 06:20:00|1044.09|1042.09|1042.13|1040.13|1044.25|1042.25|1041.06|1039.06|0
1749191100000|2025-06-06 06:25:00|1042.35|1040.35|1044.78|1042.78|1045.01|1043.01|1042.13|1040.13|0
1749191400000|2025-06-06 06:30:00|1044.89|1042.89|1048.49|1046.49|1049.7|1047.7|1044.44|1042.44|0
1749191700000|2025-06-06 06:35:00|1048.48|1046.48|1048.72|1046.72|1051.27|1049.27|1047.91|1045.91|0
1749192000000|2025-06-06 06:40:00|1048.6|1046.6|1047.34|1045.34|1048.96|1046.96|1046.97|1044.97|0
1749192300000|2025-06-06 06:45:00|1047.41|1045.41|1047.72|1045.72|1048.2|1046.2|1046.5|1044.5|0
1749192600000|2025-06-06 06:50:00|1047.6|1045.6|1047.95|1045.95|1048.69|1046.69|1046.56|1044.56|0
1749192900000|2025-06-06 06:55:00|1047.73|1045.73|1048.57|1046.57|1048.74|1046.74|1047.56|1045.56|0
1749193200000|2025-06-06 07:00:00|1048.68|1046.68|1050.03|1048.03|1050.65|1048.65|1047.78|1045.78|0
1749193500000|2025-06-06 07:05:00|1049.37|1047.37|1046.57|1044.57|1049.48|1047.48|1046.17|1044.17|0
1749193800000|2025-06-06 07:10:00|1046.45|1044.45|1045.93|1043.93|1047.21|1045.21|1045.69|1043.69|0
1749194100000|2025-06-06 07:15:00|1045.7|1043.7|1046.3|1044.3|1048.03|1046.03|1045.7|1043.7|0
1749194400000|2025-06-06 07:20:00|1046.38|1044.38|1046.8|1044.8|1048.34|1046.34|1046.03|1044.03|0
1749194700000|2025-06-06 07:25:00|1046.92|1044.92|1045.61|1043.61|1049.01|1047.01|1045.08|1043.08|0
1749195000000|2025-06-06 07:30:00|1046.07|1044.07|1046.34|1044.34|1048.56|1046.56|1044.58|1042.58|0
1749195300000|2025-06-06 07:35:00|1046.22|1044.22|1047.99|1045.99|1048.17|1046.17|1045.61|1043.61|0
1749195600000|2025-06-06 07:40:00|1048.1|1046.1|1047.72|1045.72|1048.85|1046.85|1046.71|1044.71|0
1749195900000|2025-06-06 07:45:00|1047.84|1045.84|1049.72|1047.72|1050.35|1048.35|1047.48|1045.48|0
1749196200000|2025-06-06 07:50:00|1049.79|1047.79|1047.31|1045.31|1050.51|1048.51|1046.82|1044.82|0
1749196500000|2025-06-06 07:55:00|1047.43|1045.43|1047.45|1045.45|1048.29|1046.29|1046.49|1044.49|0
1749196800000|2025-06-06 08:00:00|1047.33|1045.33|1048.76|1046.76|1048.76|1046.76|1044.71|1042.71|0
1749197100000|2025-06-06 08:05:00|1047.81|1045.81|1047.2|1045.2|1049.12|1047.12|1046.4|1044.4|0
1749197400000|2025-06-06 08:10:00|1046.92|1044.92|1045.58|1043.58|1048.06|1046.06|1044.93|1042.93|0
1749197700000|2025-06-06 08:15:00|1045.46|1043.46|1045.04|1043.04|1047.95|1045.95|1044.13|1042.13|0
1749198000000|2025-06-06 08:20:00|1044.91|1042.91|1042.9|1040.9|1044.91|1042.91|1042.66|1040.66|0
1749198300000|2025-06-06 08:25:00|1043.31|1041.31|1045.32|1043.32|1045.99|1043.99|1043.17|1041.17|0
1749198600000|2025-06-06 08:30:00|1045.55|1043.55|1045.65|1043.65|1047.29|1045.29|1045.15|1043.15|0
1749198900000|2025-06-06 08:35:00|1046.09|1044.09|1044.23|1042.23|1047.17|1045.17|1043.99|1041.99|0
1749199200000|2025-06-06 08:40:00|1044.46|1042.46|1046.77|1044.77|1047.83|1045.83|1043.94|1041.94|0
1749199500000|2025-06-06 08:45:00|1046.61|1044.61|1046.8|1044.8|1047.48|1045.48|1046.09|1044.09|0
1749199800000|2025-06-06 08:50:00|1046.83|1044.83|1045.49|1043.49|1047.2|1045.2|1045.13|1043.13|0
1749200100000|2025-06-06 08:55:00|1045.97|1043.97|1046.99|1044.99|1047.26|1045.26|1045.86|1043.86|0
1749200400000|2025-06-06 09:00:00|1047.21|1045.21|1046.8|1044.8|1048.64|1046.64|1045.98|1043.98|0
1749200700000|2025-06-06 09:05:00|1047.02|1045.02|1046.3|1044.3|1047.83|1045.83|1045.63|1043.63|0
1749201000000|2025-06-06 09:10:00|1046.18|1044.18|1047.79|1045.79|1048.02|1046.02|1045.42|1043.42|0
1749201300000|2025-06-06 09:15:00|1047.9|1045.9|1048.88|1046.88|1048.98|1046.98|1047.04|1045.04|0
1749201600000|2025-06-06 09:20:00|1048.79|1046.79|1049.47|1047.47|1050.27|1048.27|1048.67|1046.67|0
1749201900000|2025-06-06 09:25:00|1049.68|1047.68|1049.88|1047.88|1050.17|1048.17|1049.15|1047.15|0
1749202200000|2025-06-06 09:30:00|1049.76|1047.76|1050.5|1048.5|1050.5|1048.5|1048.39|1046.39|0
1749202500000|2025-06-06 09:35:00|1050.61|1048.61|1050.35|1048.35|1050.69|1048.69|1049.81|1047.81|0
1749202800000|2025-06-06 09:40:00|1050.25|1048.25|1047.3|1045.3|1050.25|1048.25|1047.08|1045.08|0
1749203100000|2025-06-06 09:45:00|1047.19|1045.19|1049.14|1047.14|1049.14|1047.14|1047.04|1045.04|0
1749203400000|2025-06-06 09:50:00|1048.81|1046.81|1050.27|1048.27|1051.02|1049.02|1048.33|1046.33|0
1749203700000|2025-06-06 09:55:00|1050.48|1048.48|1049.98|1047.98|1050.8|1048.8|1049.67|1047.67|0
1749204000000|2025-06-06 10:00:00|1050.2|1048.2|1049.4|1047.4|1050.31|1048.31|1047.89|1045.89|0
1749204300000|2025-06-06 10:05:00|1049.06|1047.06|1048.76|1046.76|1049.38|1047.38|1048.37|1046.37|0
1749204600000|2025-06-06 10:10:00|1048.54|1046.54|1048.6|1046.6|1049.49|1047.49|1047.9|1045.9|0
1749204900000|2025-06-06 10:15:00|1048.03|1046.03|1050.24|1048.24|1050.69|1048.69|1047.92|1045.92|0
1749205200000|2025-06-06 10:20:00|1050.57|1048.57|1050.49|1048.49|1050.81|1048.81|1049.89|1047.89|0
1749205500000|2025-06-06 10:25:00|1050.27|1048.27|1049.87|1047.87|1051.14|1049.14|1049.47|1047.47|0
1749205800000|2025-06-06 10:30:00|1049.64|1047.64|1049.61|1047.61|1050.82|1048.82|1049.01|1047.01|0
1749206100000|2025-06-06 10:35:00|1049.27|1047.27|1047.22|1045.22|1049.57|1047.57|1046.65|1044.65|0
1749206400000|2025-06-06 10:40:00|1047|1045|1047.64|1045.64|1047.98|1045.98|1046.63|1044.63|0
1749206700000|2025-06-06 10:45:00|1047.58|1045.58|1047|1045|1047.88|1045.88|1046.33|1044.33|0
1749207000000|2025-06-06 10:50:00|1047.11|1045.11|1046.45|1044.45|1047.89|1045.89|1045.94|1043.94|0
1749207300000|2025-06-06 10:55:00|1046.22|1044.22|1045.66|1043.66|1046.67|1044.67|1044.58|1042.58|0
1749207600000|2025-06-06 11:00:00|1045.44|1043.44|1045.27|1043.27|1045.6|1043.6|1041.79|1039.79|0
1749207900000|2025-06-06 11:05:00|1045.04|1043.04|1044.52|1042.52|1045.93|1043.93|1044.07|1042.07|0
1749208200000|2025-06-06 11:10:00|1044.96|1042.96|1043.88|1041.88|1045.47|1043.47|1043.45|1041.45|0
1749208500000|2025-06-06 11:15:00|1043.65|1041.65|1045.27|1043.27|1046.14|1044.14|1043.2|1041.2|0
1749208800000|2025-06-06 11:20:00|1045.26|1043.26|1045.02|1043.02|1046.83|1044.83|1044.39|1042.39|0
1749209100000|2025-06-06 11:25:00|1045.13|1043.13|1044.78|1042.78|1047.7|1045.7|1040.18|1038.18|0
1749209400000|2025-06-06 11:30:00|1044.66|1042.66|1046.16|1044.16|1046.79|1044.79|1043.14|1041.14|0
1749209700000|2025-06-06 11:35:00|1046.39|1044.39|1046.83|1044.83|1047.29|1045.29|1045.72|1043.72|0
1749210000000|2025-06-06 11:40:00|1046.94|1044.94|1046.42|1044.42|1047.73|1045.73|1045.06|1043.06|0
1749210300000|2025-06-06 11:45:00|1046.53|1044.53|1046.64|1044.64|1047.44|1045.44|1046.25|1044.25|0
1749210600000|2025-06-06 11:50:00|1046.88|1044.88|1048.61|1046.61|1048.93|1046.93|1046.14|1044.14|0
1749210900000|2025-06-06 11:55:00|1048.5|1046.5|1046.24|1044.24|1048.67|1046.67|1045.98|1043.98|0
1749211200000|2025-06-06 12:00:00|1046.47|1044.47|1049|1047|1050.87|1048.87|1045.91|1043.91|0
1749211500000|2025-06-06 12:05:00|1048.78|1046.78|1049.47|1047.47|1050.04|1048.04|1046.63|1044.63|0
1749211800000|2025-06-06 12:10:00|1049.54|1047.54|1050.56|1048.56|1051.59|1049.59|1047.92|1045.92|0
1749212100000|2025-06-06 12:15:00|1050.66|1048.66|1047.56|1045.56|1050.66|1048.66|1047.11|1045.11|0
1749212400000|2025-06-06 12:20:00|1047.67|1045.67|1046.81|1044.81|1048.2|1046.2|1046.13|1044.13|0
1749212700000|2025-06-06 12:25:00|1047.04|1045.04|1047.55|1045.55|1051.36|1049.36|1047.04|1045.04|0
1749213000000|2025-06-06 12:30:00|1052.87|1050.87|1065.15|1063.15|1067.6|1065.6|1049.74|1047.74|0
1749213300000|2025-06-06 12:35:00|1065.48|1063.48|1066.37|1064.37|1068.21|1066.21|1061.1|1059.1|0
1749213600000|2025-06-06 12:40:00|1066.6|1064.6|1068.59|1066.59|1070.54|1068.54|1064.07|1062.07|0
1749213900000|2025-06-06 12:45:00|1068.69|1066.69|1065.96|1063.96|1071.24|1069.24|1064.88|1062.88|0
1749214200000|2025-06-06 12:50:00|1066.41|1064.41|1065.62|1063.62|1069.78|1067.78|1064.31|1062.31|0
1749214500000|2025-06-06 12:55:00|1065.5|1063.5|1066.98|1064.98|1069.41|1067.41|1064.66|1062.66|0
1749214800000|2025-06-06 13:00:00|1067.21|1065.21|1065.54|1063.54|1071.02|1069.02|1063.67|1061.67|0
1749215100000|2025-06-06 13:05:00|1065.44|1063.44|1069.02|1067.02|1071.31|1069.31|1065.44|1063.44|0
1749215400000|2025-06-06 13:10:00|1069.07|1067.07|1071.92|1069.92|1074.32|1072.32|1069.07|1067.07|0
1749215700000|2025-06-06 13:15:00|1072.15|1070.15|1076.31|1074.31|1077.33|1075.33|1070.85|1068.85|0
1749216000000|2025-06-06 13:20:00|1076.42|1074.42|1075.25|1072.65|1079.22|1077.22|1074.58|1072.58|0
1749216300000|2025-06-06 13:25:00|1074.68|1072.08|1075.48|1072.88|1076.84|1074.24|1073.88|1071.28|0
1749216600000|2025-06-06 13:30:00|1077.88|1075.88|1080.14|1078.14|1080.58|1078.58|1070.1|1068.1|0
1749216900000|2025-06-06 13:35:00|1079.91|1077.91|1085.63|1083.63|1086.25|1084.25|1077.92|1075.92|0
1749217200000|2025-06-06 13:40:00|1085.4|1083.4|1091.53|1089.53|1092.99|1090.99|1085.17|1083.17|0
1749217500000|2025-06-06 13:45:00|1092.67|1090.67|1093.78|1091.78|1096.4|1094.4|1089.08|1087.08|0
1749217800000|2025-06-06 13:50:00|1094.01|1092.01|1090.69|1088.69|1094.01|1092.01|1088.32|1086.32|0
1749218100000|2025-06-06 13:55:00|1091.11|1089.11|1091.14|1089.14|1093.2|1091.2|1083.61|1081.61|0
1749218400000|2025-06-06 14:00:00|1091.37|1089.37|1086.02|1084.02|1092.65|1090.65|1085.41|1083.41|0
1749218700000|2025-06-06 14:05:00|1086.6|1084.6|1089.43|1087.43|1089.79|1087.79|1085.34|1083.34|0
1749219000000|2025-06-06 14:10:00|1089.66|1087.66|1088.17|1086.17|1090.8|1088.8|1081.41|1079.41|0
1749219300000|2025-06-06 14:15:00|1087.94|1085.94|1085.31|1083.31|1090.72|1088.72|1083.78|1081.78|0
1749219600000|2025-06-06 14:20:00|1085.08|1083.08|1087.76|1085.76|1089.34|1087.34|1082.07|1080.07|0
1749219900000|2025-06-06 14:25:00|1088.17|1086.17|1076.16|1074.16|1088.63|1086.63|1074.09|1072.09|0
1749220200000|2025-06-06 14:30:00|1075.93|1073.93|1080.15|1078.15|1085.05|1083.05|1075.24|1073.24|0
1749220500000|2025-06-06 14:35:00|1079.51|1077.51|1083.91|1081.91|1086.7|1084.7|1078.09|1076.09|0
1749220800000|2025-06-06 14:40:00|1083.68|1081.68|1084.98|1082.98|1087.43|1085.43|1083.33|1081.33|0
1749221100000|2025-06-06 14:45:00|1085.21|1083.21|1085.58|1083.58|1086.2|1084.2|1082.01|1080.01|0
1749221400000|2025-06-06 14:50:00|1085.81|1083.81|1085.02|1083.02|1086.87|1084.87|1084.52|1082.52|0
1749221700000|2025-06-06 14:55:00|1084.79|1082.79|1081.88|1079.88|1085.85|1083.85|1078.87|1076.87|0
1749222000000|2025-06-06 15:00:00|1081.65|1079.65|1084.21|1082.21|1084.95|1082.95|1081.33|1079.33|0
1749222300000|2025-06-06 15:05:00|1084.33|1082.33|1088.68|1086.68|1093.56|1091.56|1083.8|1081.8|0
1749222600000|2025-06-06 15:10:00|1088.91|1086.91|1085.89|1083.89|1088.91|1086.91|1084.09|1082.09|0
1749222900000|2025-06-06 15:15:00|1086|1084|1069.74|1067.74|1086.12|1084.12|1066.89|1064.89|0
1749223200000|2025-06-06 15:20:00|1070.2|1068.2|1072.38|1070.38|1073.18|1071.18|1060.22|1058.22|0
1749223500000|2025-06-06 15:25:00|1072.27|1070.27|1073.74|1071.74|1075.21|1073.21|1068.58|1066.58|0
1749223800000|2025-06-06 15:30:00|1073.97|1071.97|1072.22|1070.22|1075.78|1073.78|1067.92|1065.92|0
1749224100000|2025-06-06 15:35:00|1072.45|1070.45|1071.55|1069.55|1075.98|1073.98|1069.27|1067.27|0
1749224400000|2025-06-06 15:40:00|1071.77|1069.77|1074.07|1072.07|1078.51|1076.51|1070.71|1068.71|0
1749224700000|2025-06-06 15:45:00|1073.84|1071.84|1077.65|1075.65|1078.01|1076.01|1072.8|1070.8|0
1749225000000|2025-06-06 15:50:00|1077.42|1075.42|1078.53|1076.53|1080.29|1078.29|1074.56|1072.56|0
1749225300000|2025-06-06 15:55:00|1078.07|1076.07|1076.11|1074.11|1079.54|1077.54|1072.26|1070.26|0
1749225600000|2025-06-06 16:00:00|1076.57|1074.57|1077.04|1075.04|1078.39|1076.39|1071.84|1069.84|0
1749225900000|2025-06-06 16:05:00|1076.92|1074.92|1077.82|1075.82|1078.82|1076.82|1076.45|1074.45|0
1749226200000|2025-06-06 16:10:00|1077.59|1075.59|1079.75|1077.75|1081.94|1079.94|1076.98|1074.98|0
1749226500000|2025-06-06 16:15:00|1079.52|1077.52|1077.17|1075.17|1079.75|1077.75|1076.01|1074.01|0
1749226800000|2025-06-06 16:20:00|1077.62|1075.62|1075.35|1073.35|1078.98|1076.98|1071.93|1069.93|0
1749227100000|2025-06-06 16:25:00|1075.13|1073.13|1074.79|1072.79|1078.33|1076.33|1073.14|1071.14|0
1749227400000|2025-06-06 16:30:00|1074.56|1072.56|1074.95|1072.95|1077.06|1075.06|1074.27|1072.27|0
1749227700000|2025-06-06 16:35:00|1074.73|1072.73|1071.73|1069.73|1076.59|1074.59|1069.11|1067.11|0
1749228000000|2025-06-06 16:40:00|1071.51|1069.51|1068.28|1066.28|1076.22|1074.22|1063.29|1061.29|0
1749228300000|2025-06-06 16:45:00|1067.83|1065.83|1072.51|1070.51|1072.7|1070.7|1066.53|1064.53|0
1749228600000|2025-06-06 16:50:00|1072.39|1070.39|1064.31|1062.31|1072.51|1070.51|1059.89|1057.89|0
1749228900000|2025-06-06 16:55:00|1064.08|1062.08|1065.19|1063.19|1066.81|1064.81|1058.53|1056.53|0
1749229200000|2025-06-06 17:00:00|1064.73|1062.73|1061.47|1059.47|1067.21|1065.21|1061.01|1059.01|0
1749229500000|2025-06-06 17:05:00|1061.24|1059.24|1063.43|1061.43|1067.87|1065.87|1061.01|1059.01|0
1749229800000|2025-06-06 17:10:00|1063.66|1061.66|1065.7|1063.7|1066.67|1064.67|1061.33|1059.33|0
1749230100000|2025-06-06 17:15:00|1065.47|1063.47|1070.99|1068.99|1070.99|1068.99|1061.58|1059.58|0
1749230400000|2025-06-06 17:20:00|1071.1|1069.1|1072.52|1070.52|1074.04|1072.04|1069.78|1067.78|0
1749230700000|2025-06-06 17:25:00|1072.63|1070.63|1070.59|1068.59|1075.59|1073.59|1069.83|1067.83|0
1749231000000|2025-06-06 17:30:00|1070.82|1068.82|1072.3|1070.3|1073.81|1071.81|1070.66|1068.66|0
1749231300000|2025-06-06 17:35:00|1072.53|1070.53|1074.44|1072.44|1074.77|1072.77|1071.79|1069.79|0
1749231600000|2025-06-06 17:40:00|1074.55|1072.55|1075.67|1073.67|1075.9|1073.9|1068.68|1066.68|0
1749231900000|2025-06-06 17:45:00|1075.9|1073.9|1076.48|1074.48|1077.23|1075.23|1075.61|1073.61|0
1749232200000|2025-06-06 17:50:00|1076.71|1074.71|1076.21|1074.21|1078.04|1076.04|1071.61|1069.61|0
1749232500000|2025-06-06 17:55:00|1076.43|1074.43|1077.56|1075.56|1078.4|1076.4|1071.85|1069.85|0
1749232800000|2025-06-06 18:00:00|1077.79|1075.79|1084.19|1082.19|1088.92|1086.92|1077.79|1075.79|0
1749233100000|2025-06-06 18:05:00|1084.87|1082.87|1085.98|1083.98|1088.47|1086.47|1083.01|1081.01|0
1749233400000|2025-06-06 18:10:00|1085.75|1083.75|1084.63|1082.63|1085.75|1083.75|1084.03|1082.03|0
1749233700000|2025-06-06 18:15:00|1084.86|1082.86|1087.21|1085.21|1087.69|1085.69|1084.63|1082.63|0
1749234000000|2025-06-06 18:20:00|1087.44|1085.44|1085.53|1083.53|1088.29|1086.29|1084.52|1082.52|0
1749234300000|2025-06-06 18:25:00|1085.3|1083.3|1083.69|1081.69|1088.53|1086.53|1079.88|1077.88|0
1749234600000|2025-06-06 18:30:00|1083.46|1081.46|1089.54|1087.54|1091.37|1089.37|1082.41|1080.41|0
1749234900000|2025-06-06 18:35:00|1089.65|1087.65|1087|1085|1090.49|1088.49|1086.57|1084.57|0
1749235200000|2025-06-06 18:40:00|1087.23|1085.23|1086.14|1084.14|1087.61|1085.61|1080.99|1078.99|0
1749235500000|2025-06-06 18:45:00|1085.92|1083.92|1085.15|1083.15|1087.61|1085.61|1083.6|1081.6|0
1749235800000|2025-06-06 18:50:00|1085.27|1083.27|1087.04|1085.04|1089.67|1087.67|1082.99|1080.99|0
1749236100000|2025-06-06 18:55:00|1087.27|1085.27|1085.16|1083.16|1088.37|1086.37|1085.16|1083.16|0
1749236400000|2025-06-06 19:00:00|1084.7|1082.7|1086|1084|1090.22|1088.22|1084.47|1082.47|0
1749236700000|2025-06-06 19:05:00|1086.23|1084.23|1084.55|1082.55|1090.69|1088.69|1084.55|1082.55|0
1749237000000|2025-06-06 19:10:00|1084.32|1082.32|1084.61|1082.61|1088.52|1086.52|1082.66|1080.66|0
1749237300000|2025-06-06 19:15:00|1084.38|1082.38|1082.86|1080.86|1087.47|1085.47|1082.37|1080.37|0
1749237600000|2025-06-06 19:20:00|1082.63|1080.63|1080.37|1078.37|1084.49|1082.49|1080.22|1078.22|0
1749237900000|2025-06-06 19:25:00|1080.14|1078.14|1083.04|1081.04|1085.65|1083.65|1080.14|1078.14|0
1749238200000|2025-06-06 19:30:00|1082.81|1080.81|1081.55|1079.55|1083.45|1081.45|1078.75|1076.75|0
1749238500000|2025-06-06 19:35:00|1082.01|1080.01|1080.54|1078.54|1083.99|1081.99|1080.08|1078.08|0
1749238800000|2025-06-06 19:40:00|1080.31|1078.31|1081.37|1079.37|1081.83|1079.83|1079.26|1077.26|0
1749239100000|2025-06-06 19:45:00|1081.14|1079.14|1080.09|1078.09|1086.91|1084.91|1079.23|1077.23|0
1749239400000|2025-06-06 19:50:00|1082.71|1080.71|1084.82|1082.82|1086.41|1084.41|1079.63|1077.63|0
1749239700000|2025-06-06 19:55:00|1083.9|1081.9|1076.45|1074.45|1087.08|1085.08|1075.76|1073.76|0
1749240000000|2025-06-06 20:00:00|1078.51|1076.51|1077.98|1075.98|1081.76|1079.76|1076.85|1074.85|0
1749240300000|2025-06-06 20:05:00|1078.21|1076.21|1079.11|1077.11|1079.43|1077.43|1077.88|1075.88|0
1749240600000|2025-06-06 20:10:00|1078.89|1076.89|1080.08|1078.08|1080.86|1078.86|1077.81|1075.81|0
1749428100000|2025-06-09 00:15:00|1078|1076|1077.65|1075.65|1078.12|1076.12|1077.51|1075.51|0
1749428400000|2025-06-09 00:20:00|1077.42|1075.42|1073.9|1071.9|1077.92|1075.92|1073.68|1071.68|0
1749428700000|2025-06-09 00:25:00|1073.68|1071.68|1074.3|1072.3|1074.3|1072.3|1072.44|1070.44|0
1749429000000|2025-06-09 00:30:00|1074.27|1072.27|1073.88|1071.88|1075.82|1073.82|1073.78|1071.78|0
1749429300000|2025-06-09 00:35:00|1074.08|1072.08|1073.34|1071.34|1075.04|1073.04|1072.22|1070.22|0
1749429600000|2025-06-09 00:40:00|1073.22|1071.22|1072.37|1070.37|1074.11|1072.11|1071.85|1069.85|0
1749429900000|2025-06-09 00:45:00|1072.48|1070.48|1073.46|1071.46|1073.85|1071.85|1072.12|1070.12|0
1749430200000|2025-06-09 00:50:00|1073.69|1071.69|1072.45|1070.45|1073.73|1071.73|1072.16|1070.16|0
1749430500000|2025-06-09 00:55:00|1073.04|1071.04|1072.59|1070.59|1073.49|1071.49|1072.18|1070.18|0
1749430800000|2025-06-09 01:00:00|1072.56|1070.56|1070.77|1068.77|1072.88|1070.88|1070.56|1068.56|0
1749431100000|2025-06-09 01:05:00|1070.87|1068.87|1070.59|1068.59|1071.59|1069.59|1070.35|1068.35|0
1749431400000|2025-06-09 01:10:00|1070.57|1068.57|1072.29|1070.29|1072.51|1070.51|1070.57|1068.57|0
1749431700000|2025-06-09 01:15:00|1072.19|1070.19|1071.92|1069.92|1072.49|1070.49|1071.56|1069.56|0
1749432000000|2025-06-09 01:20:00|1071.69|1069.69|1070.78|1068.78|1072.05|1070.05|1069.69|1067.69|0
1749432300000|2025-06-09 01:25:00|1070.51|1068.51|1071.3|1069.3|1071.3|1069.3|1069.8|1067.8|0
1749432600000|2025-06-09 01:30:00|1071.19|1069.19|1070.85|1068.85|1071.42|1069.42|1070.14|1068.14|0
1749432900000|2025-06-09 01:35:00|1070.67|1068.67|1069.27|1067.27|1070.89|1068.89|1069.04|1067.04|0
1749433200000|2025-06-09 01:40:00|1069.15|1067.15|1069.4|1067.4|1070.01|1068.01|1069.01|1067.01|0
1749433500000|2025-06-09 01:45:00|1069.62|1067.62|1070.35|1068.35|1071.32|1069.32|1069.62|1067.62|0
1749433800000|2025-06-09 01:50:00|1071.24|1069.24|1070.79|1068.79|1071.58|1069.58|1070.35|1068.35|0
1749434100000|2025-06-09 01:55:00|1070.67|1068.67|1070.59|1068.59|1071.1|1069.1|1070.36|1068.36|0
1749434400000|2025-06-09 02:00:00|1070.48|1068.48|1073.05|1071.05|1073.28|1071.28|1070.48|1068.48|0
1749434700000|2025-06-09 02:05:00|1072.93|1070.93|1070.52|1068.52|1073.02|1071.02|1069.87|1067.87|0
1749435000000|2025-06-09 02:10:00|1070.3|1068.3|1069.94|1067.94|1070.52|1068.52|1069.48|1067.48|0
1749435300000|2025-06-09 02:15:00|1069.69|1067.69|1070.17|1068.17|1070.22|1068.22|1068.75|1066.75|0
1749435600000|2025-06-09 02:20:00|1070.05|1068.05|1068.32|1066.32|1070.05|1068.05|1067.54|1065.54|0
1749435900000|2025-06-09 02:25:00|1068.27|1066.27|1067.84|1065.84|1068.99|1066.99|1067.71|1065.71|0
1749436200000|2025-06-09 02:30:00|1067.95|1065.95|1067.6|1065.6|1068.31|1066.31|1066.38|1064.38|0
1749436500000|2025-06-09 02:35:00|1067.24|1065.24|1067.81|1065.81|1068.64|1066.64|1067.24|1065.24|0
1749436800000|2025-06-09 02:40:00|1067.92|1065.92|1068.69|1066.69|1069.41|1067.41|1067.63|1065.63|0
1749437100000|2025-06-09 02:45:00|1068.74|1066.74|1068.5|1066.5|1069.16|1067.16|1067.81|1065.81|0
1749437400000|2025-06-09 02:50:00|1068.39|1066.39|1069.32|1067.32|1070|1068|1068.39|1066.39|0
1749437700000|2025-06-09 02:55:00|1069.21|1067.21|1069.85|1067.85|1070.18|1068.18|1069.21|1067.21|0
1749438000000|2025-06-09 03:00:00|1069.73|1067.73|1069.29|1067.29|1070.04|1068.04|1068.94|1066.94|0
1749438300000|2025-06-09 03:05:00|1069.39|1067.39|1068.03|1066.03|1069.42|1067.42|1068.03|1066.03|0
1749438600000|2025-06-09 03:10:00|1068.17|1066.17|1066.92|1064.92|1068.17|1066.17|1066.42|1064.42|0
1749438900000|2025-06-09 03:15:00|1067.14|1065.14|1067.14|1065.14|1067.92|1065.92|1066.67|1064.67|0
1749439200000|2025-06-09 03:20:00|1067.37|1065.37|1066.2|1064.2|1067.58|1065.58|1066.09|1064.09|0
1749439500000|2025-06-09 03:25:00|1065.97|1063.97|1065.93|1063.93|1066.59|1064.59|1065.8|1063.8|0
1749439800000|2025-06-09 03:30:00|1066.04|1064.04|1066.25|1064.25|1066.63|1064.63|1065.93|1063.93|0
1749440100000|2025-06-09 03:35:00|1066.13|1064.13|1067.34|1065.34|1067.66|1065.66|1066.05|1064.05|0
1749440400000|2025-06-09 03:40:00|1067.42|1065.42|1067.69|1065.69|1068.05|1066.05|1066.23|1064.23|0
1749440700000|2025-06-09 03:45:00|1067.81|1065.81|1067.93|1065.93|1068.19|1066.19|1067.62|1065.62|0
1749441000000|2025-06-09 03:50:00|1067.97|1065.97|1068.69|1066.69|1068.93|1066.93|1067.81|1065.81|0
1749441300000|2025-06-09 03:55:00|1068.67|1066.67|1069.43|1067.43|1069.43|1067.43|1068.67|1066.67|0
1749441600000|2025-06-09 04:00:00|1069.2|1067.2|1069.53|1067.53|1069.94|1067.94|1068.32|1066.32|0
1749441900000|2025-06-09 04:05:00|1069.76|1067.76|1070.73|1068.73|1070.73|1068.73|1068.76|1066.76|0
1749442200000|2025-06-09 04:10:00|1070.13|1068.13|1070.61|1068.61|1071.3|1069.3|1070.13|1068.13|0
1749442500000|2025-06-09 04:15:00|1070.83|1068.83|1070.76|1068.76|1071.3|1069.3|1070.14|1068.14|0
1749442800000|2025-06-09 04:20:00|1070.64|1068.64|1069.29|1067.29|1070.64|1068.64|1068.48|1066.48|0
1749443100000|2025-06-09 04:25:00|1069.24|1067.24|1069.08|1067.08|1069.92|1067.92|1068.76|1066.76|0
1749443400000|2025-06-09 04:30:00|1069.07|1067.07|1069.16|1067.16|1069.44|1067.44|1068.87|1066.87|0
1749443700000|2025-06-09 04:35:00|1069.11|1067.11|1069.49|1067.49|1069.92|1067.92|1068.96|1066.96|0
1749444000000|2025-06-09 04:40:00|1069.37|1067.37|1068.78|1066.78|1069.83|1067.83|1067.98|1065.98|0
1749444300000|2025-06-09 04:45:00|1069.23|1067.23|1069.2|1067.2|1070.07|1068.07|1068.95|1066.95|0
1749444600000|2025-06-09 04:50:00|1069.31|1067.31|1070.39|1068.39|1070.54|1068.54|1068.82|1066.82|0
1749444900000|2025-06-09 04:55:00|1070.62|1068.62|1071.61|1069.61|1072.38|1070.38|1070.23|1068.23|0
1749445200000|2025-06-09 05:00:00|1071.46|1069.46|1069.28|1067.28|1071.8|1069.8|1068.63|1066.63|0
1749445500000|2025-06-09 05:05:00|1069.16|1067.16|1068.65|1066.65|1069.32|1067.32|1068.19|1066.19|0
1749445800000|2025-06-09 05:10:00|1068.75|1066.75|1069.79|1067.79|1070.08|1068.08|1068.64|1066.64|0
1749446100000|2025-06-09 05:15:00|1069.9|1067.9|1069.35|1067.35|1070.23|1068.23|1069.07|1067.07|0
1749446400000|2025-06-09 05:20:00|1069.82|1067.82|1070.76|1068.76|1070.76|1068.76|1069.35|1067.35|0
1749446700000|2025-06-09 05:25:00|1070.53|1068.53|1070.4|1068.4|1071.3|1069.3|1070.16|1068.16|0
1749447000000|2025-06-09 05:30:00|1070.73|1068.73|1070.92|1068.92|1071.11|1069.11|1070.2|1068.2|0
1749447300000|2025-06-09 05:35:00|1070.69|1068.69|1070.64|1068.64|1071.07|1069.07|1070.33|1068.33|0
1749447600000|2025-06-09 05:40:00|1070.35|1068.35|1069.93|1067.93|1070.36|1068.36|1068.35|1066.35|0
1749447900000|2025-06-09 05:45:00|1070.16|1068.16|1069.67|1067.67|1070.16|1068.16|1069.17|1067.17|0
1749448200000|2025-06-09 05:50:00|1069.71|1067.71|1070.23|1068.23|1071.02|1069.02|1069.71|1067.71|0
1749448500000|2025-06-09 05:55:00|1070.45|1068.45|1071.2|1069.2|1071.78|1069.78|1069.99|1067.99|0
1749448800000|2025-06-09 06:00:00|1071.31|1069.31|1071.29|1069.29|1071.74|1069.74|1070.94|1068.94|0
1749449100000|2025-06-09 06:05:00|1071.25|1069.25|1070.92|1068.92|1071.88|1069.88|1070.47|1068.47|0
1749449400000|2025-06-09 06:10:00|1070.8|1068.8|1069.3|1067.3|1070.98|1068.98|1068.39|1066.39|0
1749449700000|2025-06-09 06:15:00|1069.07|1067.07|1070.15|1068.15|1070.45|1068.45|1068.91|1066.91|0
1749450000000|2025-06-09 06:20:00|1070.26|1068.26|1069.62|1067.62|1070.59|1068.59|1069.45|1067.45|0
1749450300000|2025-06-09 06:25:00|1069.82|1067.82|1070.99|1068.99|1071.22|1069.22|1069.51|1067.51|0
1749450600000|2025-06-09 06:30:00|1070.93|1068.93|1071.04|1069.04|1072.06|1070.06|1070.15|1068.15|0
1749450900000|2025-06-09 06:35:00|1070.81|1068.81|1071.56|1069.56|1072.32|1070.32|1070.5|1068.5|0
1749451200000|2025-06-09 06:40:00|1071.67|1069.67|1072.54|1070.54|1072.54|1070.54|1071.33|1069.33|0
1749451500000|2025-06-09 06:45:00|1073.33|1071.33|1074.51|1072.51|1074.66|1072.66|1072.24|1070.24|0
1749451800000|2025-06-09 06:50:00|1074.62|1072.62|1077.46|1075.46|1077.46|1075.46|1073.87|1071.87|0
1749452100000|2025-06-09 06:55:00|1077.23|1075.23|1077.11|1075.11|1077.46|1075.46|1075.08|1073.08|0
1749452400000|2025-06-09 07:00:00|1077.46|1075.46|1078.5|1076.5|1078.5|1076.5|1076.16|1074.16|0
1749452700000|2025-06-09 07:05:00|1078.38|1076.38|1077.44|1075.44|1079.22|1077.22|1077.15|1075.15|0
1749453000000|2025-06-09 07:10:00|1076.98|1074.98|1076.29|1074.29|1076.98|1074.98|1074.72|1072.72|0
1749453300000|2025-06-09 07:15:00|1076.06|1074.06|1074.27|1072.27|1077.07|1075.07|1074.18|1072.18|0
1749453600000|2025-06-09 07:20:00|1074.05|1072.05|1076.57|1074.57|1077.44|1075.44|1073.53|1071.53|0
1749453900000|2025-06-09 07:25:00|1076.34|1074.34|1076.24|1074.24|1077.59|1075.59|1076.04|1074.04|0
1749454200000|2025-06-09 07:30:00|1076.36|1074.36|1079.44|1077.44|1079.44|1077.44|1076.29|1074.29|0
1749454500000|2025-06-09 07:35:00|1079.67|1077.67|1078.95|1076.95|1079.91|1077.91|1078.38|1076.38|0
1749454800000|2025-06-09 07:40:00|1078.97|1076.97|1079.98|1077.98|1080.25|1078.25|1078.49|1076.49|0
1749455100000|2025-06-09 07:45:00|1079.87|1077.87|1081.19|1079.19|1081.4|1079.4|1079.13|1077.13|0
1749455400000|2025-06-09 07:50:00|1081.31|1079.31|1081.55|1079.55|1082.16|1080.16|1080.3|1078.3|0
1749455700000|2025-06-09 07:55:00|1081.66|1079.66|1081.74|1079.74|1081.78|1079.78|1080.66|1078.66|0
1749456000000|2025-06-09 08:00:00|1081.97|1079.97|1083.31|1081.31|1084.02|1082.02|1081.4|1079.4|0
1749456300000|2025-06-09 08:05:00|1083.54|1081.54|1083.58|1081.58|1084.51|1082.51|1083.08|1081.08|0
1749456600000|2025-06-09 08:10:00|1083.69|1081.69|1082.71|1080.71|1085.1|1083.1|1082.48|1080.48|0
1749456900000|2025-06-09 08:15:00|1082.59|1080.59|1084.07|1082.07|1084.65|1082.65|1082.59|1080.59|0
1749457200000|2025-06-09 08:20:00|1084.29|1082.29|1082.46|1080.46|1084.52|1082.52|1081.95|1079.95|0
1749457500000|2025-06-09 08:25:00|1082.23|1080.23|1080.37|1078.37|1082.6|1080.6|1079.94|1077.94|0
1749457800000|2025-06-09 08:30:00|1080.48|1078.48|1078.59|1076.59|1080.6|1078.6|1078.31|1076.31|0
1749458100000|2025-06-09 08:35:00|1078.7|1076.7|1079.34|1077.34|1080.15|1078.15|1078.39|1076.39|0
1749458400000|2025-06-09 08:40:00|1079.45|1077.45|1078.89|1076.89|1079.89|1077.89|1078.43|1076.43|0
1749458700000|2025-06-09 08:45:00|1078.66|1076.66|1083.03|1081.03|1083.14|1081.14|1078.66|1076.66|0
1749459000000|2025-06-09 08:50:00|1083.37|1081.37|1085.55|1083.55|1085.63|1083.63|1082.37|1080.37|0
1749459300000|2025-06-09 08:55:00|1085.78|1083.78|1086.18|1084.18|1086.67|1084.67|1085.55|1083.55|0
1749459600000|2025-06-09 09:00:00|1086.29|1084.29|1084.79|1082.79|1086.41|1084.41|1084.61|1082.61|0
1749459900000|2025-06-09 09:05:00|1084.56|1082.56|1082.86|1080.86|1084.86|1082.86|1082.55|1080.55|0
1749460200000|2025-06-09 09:10:00|1082.97|1080.97|1083.66|1081.66|1083.66|1081.66|1082.39|1080.39|0
1749460500000|2025-06-09 09:15:00|1083.54|1081.54|1082.81|1080.81|1084.47|1082.47|1082.02|1080.02|0
1749460800000|2025-06-09 09:20:00|1082.69|1080.69|1083.15|1081.15|1083.26|1081.26|1082|1080|0
1749461100000|2025-06-09 09:25:00|1083.26|1081.26|1084.43|1082.43|1084.78|1082.78|1082.16|1080.16|0
1749461400000|2025-06-09 09:30:00|1084.39|1082.39|1084.94|1082.94|1085.39|1083.39|1084.08|1082.08|0
1749461700000|2025-06-09 09:35:00|1084.95|1082.95|1084.68|1082.68|1085.11|1083.11|1084.11|1082.11|0
1749462000000|2025-06-09 09:40:00|1084.63|1082.63|1084.23|1082.23|1085.55|1083.55|1084.07|1082.07|0
1749462300000|2025-06-09 09:45:00|1084.4|1082.4|1084.15|1082.15|1084.71|1082.71|1083.79|1081.79|0
1749462600000|2025-06-09 09:50:00|1084.13|1082.13|1082.23|1080.23|1085.48|1083.48|1082.23|1080.23|0
1749462900000|2025-06-09 09:55:00|1082.12|1080.12|1082.56|1080.56|1082.92|1080.92|1082.07|1080.07|0
1749463200000|2025-06-09 10:00:00|1082.1|1080.1|1082.37|1080.37|1082.85|1080.85|1081.4|1079.4|0
1749463500000|2025-06-09 10:05:00|1082.49|1080.49|1082.49|1080.49|1082.93|1080.93|1081.93|1079.93|0
1749463800000|2025-06-09 10:10:00|1082.72|1080.72|1082.5|1080.5|1083.35|1081.35|1081.97|1079.97|0
1749464100000|2025-06-09 10:15:00|1082.61|1080.61|1082.23|1080.23|1083.03|1081.03|1082.22|1080.22|0
1749464400000|2025-06-09 10:20:00|1082.35|1080.35|1080.99|1078.99|1083.1|1081.1|1080.98|1078.98|0
1749464700000|2025-06-09 10:25:00|1081.1|1079.1|1080.31|1078.31|1081.34|1079.34|1079.95|1077.95|0
1749465000000|2025-06-09 10:30:00|1080.08|1078.08|1082.06|1080.06|1082.14|1080.14|1080.08|1078.08|0
1749465300000|2025-06-09 10:35:00|1081.94|1079.94|1081.69|1079.69|1082.22|1080.22|1081.49|1079.49|0
1749465600000|2025-06-09 10:40:00|1081.82|1079.82|1080.38|1078.38|1082.1|1080.1|1080.09|1078.09|0
1749465900000|2025-06-09 10:45:00|1080.25|1078.25|1080.16|1078.16|1080.68|1078.68|1079.73|1077.73|0
1749466200000|2025-06-09 10:50:00|1079.94|1077.94|1080|1078|1080.51|1078.51|1079.38|1077.38|0
1749466500000|2025-06-09 10:55:00|1079.88|1077.88|1080.33|1078.33|1080.33|1078.33|1078.33|1076.33|0
1749466800000|2025-06-09 11:00:00|1080.3|1078.3|1082.5|1080.5|1082.93|1080.93|1080.3|1078.3|0
1749467100000|2025-06-09 11:05:00|1082.3|1080.3|1083.79|1081.79|1084.45|1082.45|1082.08|1080.08|0
1749467400000|2025-06-09 11:10:00|1084.02|1082.02|1082.51|1080.51|1084.05|1082.05|1080.51|1078.51|0
1749467700000|2025-06-09 11:15:00|1082.97|1080.97|1083.98|1081.98|1085.11|1083.11|1082.32|1080.32|0
1749468000000|2025-06-09 11:20:00|1083.86|1081.86|1085.5|1083.5|1086.54|1084.54|1083.35|1081.35|0
1749468300000|2025-06-09 11:25:00|1085.27|1083.27|1083.95|1081.95|1085.34|1083.34|1083.44|1081.44|0
1749468600000|2025-06-09 11:30:00|1084.06|1082.06|1087.1|1085.1|1087.47|1085.47|1083.69|1081.69|0
1749468900000|2025-06-09 11:35:00|1086.99|1084.99|1089.03|1087.03|1089.95|1087.95|1086.7|1084.7|0
1749469200000|2025-06-09 11:40:00|1089.14|1087.14|1087.48|1085.48|1090.11|1088.11|1086.97|1084.97|0
1749469500000|2025-06-09 11:45:00|1087.5|1085.5|1086.94|1084.94|1087.61|1085.61|1085.89|1083.89|0
1749469800000|2025-06-09 11:50:00|1086.71|1084.71|1087.03|1085.03|1087.35|1085.35|1086.08|1084.08|0
1749470100000|2025-06-09 11:55:00|1086.8|1084.8|1087.87|1085.87|1089.1|1087.1|1086.58|1084.58|0
1749470400000|2025-06-09 12:00:00|1088.1|1086.1|1087.16|1085.16|1088.71|1086.71|1086.5|1084.5|0
1749470700000|2025-06-09 12:05:00|1087.27|1085.27|1085.73|1083.73|1087.92|1085.92|1083.66|1081.66|0
1749471000000|2025-06-09 12:10:00|1085.58|1083.58|1084.51|1082.51|1087.81|1085.81|1083.21|1081.21|0
1749471300000|2025-06-09 12:15:00|1084.52|1082.52|1085.97|1083.97|1087.96|1085.96|1083.36|1081.36|0
1749471600000|2025-06-09 12:20:00|1086|1084|1087.05|1085.05|1089.68|1087.68|1085.68|1083.68|0
1749471900000|2025-06-09 12:25:00|1087.34|1085.34|1087.06|1085.06|1088.2|1086.2|1086.83|1084.83|0
1749472200000|2025-06-09 12:30:00|1087.28|1085.28|1087.06|1085.06|1087.86|1085.86|1085.83|1083.83|0
1749472500000|2025-06-09 12:35:00|1086.6|1084.6|1087.36|1085.36|1089.19|1087.19|1086.6|1084.6|0
1749472800000|2025-06-09 12:40:00|1087.41|1085.41|1087.99|1085.99|1088.29|1086.29|1086.02|1084.02|0
1749473100000|2025-06-09 12:45:00|1088.22|1086.22|1087.17|1085.17|1089.52|1087.52|1087.17|1085.17|0
1749473400000|2025-06-09 12:50:00|1087.52|1085.52|1085.84|1083.84|1087.74|1085.74|1085.72|1083.72|0
1749473700000|2025-06-09 12:55:00|1086.38|1084.38|1085.15|1083.15|1086.82|1084.82|1084.4|1082.4|0
1749474000000|2025-06-09 13:00:00|1084.96|1082.96|1086.35|1084.35|1086.62|1084.62|1084.56|1082.56|0
1749474300000|2025-06-09 13:05:00|1086.58|1084.58|1085.95|1083.95|1086.87|1084.87|1085.65|1083.65|0
1749474600000|2025-06-09 13:10:00|1085.92|1083.92|1085.99|1083.99|1087.41|1085.41|1085.92|1083.92|0
1749474900000|2025-06-09 13:15:00|1085.77|1083.77|1083.88|1081.88|1086.59|1084.59|1083.25|1081.25|0
1749475200000|2025-06-09 13:20:00|1083.76|1081.76|1086.97|1084.37|1087.17|1085.17|1083.12|1081.12|0
1749475500000|2025-06-09 13:25:00|1086.29|1083.69|1084.92|1082.32|1087.89|1085.29|1084.46|1081.86|0
1749475800000|2025-06-09 13:30:00|1083.51|1081.51|1075.11|1073.11|1085.33|1083.33|1072.45|1070.45|0
1749476100000|2025-06-09 13:35:00|1074.88|1072.88|1074.08|1072.08|1080.05|1078.05|1072.16|1070.16|0
1749476400000|2025-06-09 13:40:00|1073.86|1071.86|1077.1|1075.1|1081.48|1079.48|1073.86|1071.86|0
1749476700000|2025-06-09 13:45:00|1077.44|1075.44|1079.8|1077.8|1082.51|1080.51|1076.55|1074.55|0
1749477000000|2025-06-09 13:50:00|1079.58|1077.58|1079.54|1077.54|1080.19|1078.19|1075.55|1073.55|0
1749477300000|2025-06-09 13:55:00|1079.77|1077.77|1076.57|1074.57|1080.3|1078.3|1076.34|1074.34|0
1749477600000|2025-06-09 14:00:00|1076.34|1074.34|1076.91|1074.91|1080.39|1078.39|1071.64|1069.64|0
1749477900000|2025-06-09 14:05:00|1077.14|1075.14|1078.37|1076.37|1079.31|1077.31|1076.51|1074.51|0
1749478200000|2025-06-09 14:10:00|1078.14|1076.14|1082.07|1080.07|1084.86|1082.86|1075.71|1073.71|0
1749478500000|2025-06-09 14:15:00|1081.85|1079.85|1082.81|1080.81|1083.82|1081.82|1080.24|1078.24|0
1749478800000|2025-06-09 14:20:00|1083.04|1081.04|1084.01|1082.01|1085.16|1083.16|1082.39|1080.39|0
1749479100000|2025-06-09 14:25:00|1083.78|1081.78|1083.17|1081.17|1088.05|1086.05|1080.7|1078.7|0
1749479400000|2025-06-09 14:30:00|1083.52|1081.52|1086.82|1084.82|1091.28|1089.28|1082.32|1080.32|0
1749479700000|2025-06-09 14:35:00|1087.05|1085.05|1084.97|1082.97|1089.49|1087.49|1082.81|1080.81|0
1749480000000|2025-06-09 14:40:00|1084.75|1082.75|1081.41|1079.41|1085.72|1083.72|1078.98|1076.98|0
1749480300000|2025-06-09 14:45:00|1081.18|1079.18|1078.78|1076.78|1083.03|1081.03|1078.01|1076.01|0
1749480600000|2025-06-09 14:50:00|1078.55|1076.55|1079.59|1077.59|1084.02|1082.02|1077.18|1075.18|0
1749480900000|2025-06-09 14:55:00|1079.36|1077.36|1081.34|1079.34|1081.34|1079.34|1078.82|1076.82|0
1749481200000|2025-06-09 15:00:00|1081.57|1079.57|1082.33|1080.33|1085.29|1083.29|1080.86|1078.86|0
1749481500000|2025-06-09 15:05:00|1082.56|1080.56|1083.24|1081.24|1086.79|1084.79|1082.22|1080.22|0
1749481800000|2025-06-09 15:10:00|1083.47|1081.47|1082.13|1080.13|1084.62|1082.62|1081.46|1079.46|0
1749482100000|2025-06-09 15:15:00|1081.9|1079.9|1076.97|1074.97|1082.87|1080.87|1076.05|1074.05|0
1749482400000|2025-06-09 15:20:00|1080.22|1078.22|1079.97|1077.97|1082.12|1080.12|1077.45|1075.45|0
1749482700000|2025-06-09 15:25:00|1080.2|1078.2|1078.09|1076.09|1083.02|1081.02|1074.87|1072.87|0
1749483000000|2025-06-09 15:30:00|1078.2|1076.2|1080.22|1078.22|1083.1|1081.1|1077.97|1075.97|0
1749483300000|2025-06-09 15:35:00|1080.51|1078.51|1082.9|1080.9|1082.99|1080.99|1080.29|1078.29|0
1749483600000|2025-06-09 15:40:00|1082.67|1080.67|1082.28|1080.28|1083.4|1081.4|1081.12|1079.12|0
1749483900000|2025-06-09 15:45:00|1082.73|1080.73|1082.08|1080.08|1083.55|1081.55|1081.48|1079.48|0
1749484200000|2025-06-09 15:50:00|1082.31|1080.31|1084.86|1082.86|1085.27|1083.27|1082.31|1080.31|0
1749484500000|2025-06-09 15:55:00|1084.69|1082.69|1084.13|1082.13|1085.39|1083.39|1083.49|1081.49|0
1749484800000|2025-06-09 16:00:00|1083.9|1081.9|1084.37|1082.37|1085.53|1083.53|1082.54|1080.54|0
1749485100000|2025-06-09 16:05:00|1084.2|1082.2|1081.88|1079.88|1085.04|1083.04|1077.57|1075.57|0
1749485400000|2025-06-09 16:10:00|1081.65|1079.65|1083.85|1081.85|1084.32|1082.32|1077.53|1075.53|0
1749485700000|2025-06-09 16:15:00|1083.62|1081.62|1083.27|1081.27|1084.12|1082.12|1082.22|1080.22|0
1749486000000|2025-06-09 16:20:00|1083.5|1081.5|1085.09|1083.09|1085.53|1083.53|1082.64|1080.64|0
1749486300000|2025-06-09 16:25:00|1085.1|1083.1|1083.6|1081.6|1085.65|1083.65|1082.62|1080.62|0
1749486600000|2025-06-09 16:30:00|1083.83|1081.83|1086.14|1084.14|1086.26|1084.26|1083.6|1081.6|0
1749486900000|2025-06-09 16:35:00|1086.37|1084.37|1087|1085|1087.18|1085.18|1085.44|1083.44|0
1749487200000|2025-06-09 16:40:00|1086.78|1084.78|1088.52|1086.52|1088.53|1086.53|1082.15|1080.15|0
1749487500000|2025-06-09 16:45:00|1088.29|1086.29|1089.37|1087.37|1092.09|1090.09|1087.82|1085.82|0
1749487800000|2025-06-09 16:50:00|1089.6|1087.6|1094.11|1092.11|1095.77|1093.77|1089.38|1087.38|0
1749488100000|2025-06-09 16:55:00|1093.88|1091.88|1091.92|1089.92|1094.35|1092.35|1090.66|1088.66|0
1749488400000|2025-06-09 17:00:00|1092.38|1090.38|1092.3|1090.3|1093.3|1091.3|1086.97|1084.97|0
1749488700000|2025-06-09 17:05:00|1092.42|1090.42|1093.24|1091.24|1094.86|1092.86|1092.42|1090.42|0
1749489000000|2025-06-09 17:10:00|1093.47|1091.47|1091.89|1089.89|1093.64|1091.64|1090.53|1088.53|0
1749489300000|2025-06-09 17:15:00|1091.66|1089.66|1088.76|1086.76|1093.55|1091.55|1086.59|1084.59|0
1749489600000|2025-06-09 17:20:00|1088.99|1086.99|1090.94|1088.94|1090.94|1088.94|1087.66|1085.66|0
1749489900000|2025-06-09 17:25:00|1091.17|1089.17|1092.68|1090.68|1098.94|1096.94|1091.17|1089.17|0
1749490200000|2025-06-09 17:30:00|1092.45|1090.45|1091.25|1089.25|1093.07|1091.07|1090.89|1088.89|0
1749490500000|2025-06-09 17:35:00|1091.48|1089.48|1093.17|1091.17|1093.68|1091.68|1091.06|1089.06|0
1749490800000|2025-06-09 17:40:00|1093.25|1091.25|1094.67|1092.67|1096.63|1094.63|1092.39|1090.39|0
1749491100000|2025-06-09 17:45:00|1094.9|1092.9|1093.84|1091.84|1095.16|1093.16|1093.76|1091.76|0
1749491400000|2025-06-09 17:50:00|1094.07|1092.07|1095.61|1093.61|1098.1|1096.1|1094.07|1092.07|0
1749491700000|2025-06-09 17:55:00|1095.38|1093.38|1094.62|1092.62|1096.06|1094.06|1093.82|1091.82|0
1749492000000|2025-06-09 18:00:00|1094.17|1092.17|1093.32|1091.32|1095.43|1093.43|1090.63|1088.63|0
1749492300000|2025-06-09 18:05:00|1093.09|1091.09|1093.56|1091.56|1094.62|1092.62|1092.38|1090.38|0
1749492600000|2025-06-09 18:10:00|1093.36|1091.36|1095.25|1093.25|1095.6|1093.6|1093.36|1091.36|0
1749492900000|2025-06-09 18:15:00|1095.34|1093.34|1094.72|1092.72|1096.03|1094.03|1093.3|1091.3|0
1749493200000|2025-06-09 18:20:00|1094.95|1092.95|1095.81|1093.81|1096.01|1094.01|1094.48|1092.48|0
1749493500000|2025-06-09 18:25:00|1096.04|1094.04|1095.07|1093.07|1096.75|1094.75|1094.84|1092.84|0
1749493800000|2025-06-09 18:30:00|1094.39|1092.39|1094.95|1092.95|1099.62|1097.62|1094.39|1092.39|0
1749494100000|2025-06-09 18:35:00|1094.72|1092.72|1088.58|1086.58|1095.53|1093.53|1088.58|1086.58|0
1749494400000|2025-06-09 18:40:00|1088.35|1086.35|1091.83|1089.83|1094.17|1092.17|1087.66|1085.66|0
1749494700000|2025-06-09 18:45:00|1092.06|1090.06|1092.7|1090.7|1094.17|1092.17|1091.22|1089.22|0
1749495000000|2025-06-09 18:50:00|1092.93|1090.93|1093.43|1091.43|1093.88|1091.88|1092.3|1090.3|0
1749495300000|2025-06-09 18:55:00|1093.66|1091.66|1094.87|1092.87|1096.6|1094.6|1091.67|1089.67|0
1749495600000|2025-06-09 19:00:00|1094.64|1092.64|1095.32|1093.32|1097.89|1095.89|1094.29|1092.29|0
1749495900000|2025-06-09 19:05:00|1095.55|1093.55|1093.49|1091.49|1095.8|1093.8|1092.46|1090.46|0
1749496200000|2025-06-09 19:10:00|1093.94|1091.94|1091.24|1089.24|1095.12|1093.12|1091.01|1089.01|0
1749496500000|2025-06-09 19:15:00|1091.47|1089.47|1091.25|1089.25|1092.25|1090.25|1090.41|1088.41|0
1749496800000|2025-06-09 19:20:00|1091.48|1089.48|1089.83|1087.83|1093.82|1091.82|1085.41|1083.41|0
1749497100000|2025-06-09 19:25:00|1089.6|1087.6|1090.64|1088.64|1091.1|1089.1|1088.94|1086.94|0
1749497400000|2025-06-09 19:30:00|1090.18|1088.18|1088.85|1086.85|1092.59|1090.59|1087.92|1085.92|0
1749497700000|2025-06-09 19:35:00|1088.62|1086.62|1089.44|1087.44|1092.18|1090.18|1086.21|1084.21|0
1749498000000|2025-06-09 19:40:00|1089.67|1087.67|1087.16|1085.16|1089.87|1087.87|1086.59|1084.59|0
1749498300000|2025-06-09 19:45:00|1087.27|1085.27|1087.99|1085.99|1088.09|1086.09|1083.14|1081.14|0
1749498600000|2025-06-09 19:50:00|1087.76|1085.76|1084.88|1082.88|1091.1|1089.1|1083.57|1081.57|0
1749498900000|2025-06-09 19:55:00|1087.86|1085.86|1084.1|1082.1|1088.62|1086.62|1078.26|1076.26|0
1749499200000|2025-06-09 20:00:00|1085.23|1083.23|1080.19|1078.19|1087.27|1085.27|1077.79|1075.79|0
1749499500000|2025-06-09 20:05:00|1080.29|1078.29|1080.01|1078.01|1081.57|1079.57|1077.27|1075.27|0
1749499800000|2025-06-09 20:10:00|1079.94|1077.94|1080.35|1078.35|1082.29|1080.29|1078.05|1076.05|0
1749500100000|2025-06-09 20:15:00|1080.08|1078.08|1078.7|1076.7|1080.35|1078.35|1078.36|1076.36|0
1749500400000|2025-06-09 20:20:00|1078.47|1076.47|1079.48|1077.48|1080.33|1078.33|1078.47|1076.47|0
1749500700000|2025-06-09 20:25:00|1079.71|1077.71|1080.46|1078.46|1080.74|1078.74|1078.66|1076.66|0
1749501000000|2025-06-09 20:30:00|1080.24|1078.24|1080.61|1078.61|1080.74|1078.74|1079.79|1077.79|0
1749501300000|2025-06-09 20:35:00|1080.65|1078.65|1081.05|1079.05|1081.51|1079.51|1080.38|1078.38|0
1749501600000|2025-06-09 20:40:00|1081.28|1079.28|1081.35|1079.35|1081.73|1079.73|1080.78|1078.78|0
1749501900000|2025-06-09 20:45:00|1081.12|1079.12|1080.97|1078.97|1081.81|1079.81|1080.83|1078.83|0
1749502200000|2025-06-09 20:50:00|1081.02|1079.02|1081.09|1079.09|1081.38|1079.38|1080.72|1078.72|0
1749502500000|2025-06-09 20:55:00|1081.39|1078.79|1083.13|1080.53|1083.13|1080.53|1081.39|1078.79|0
1749502800000|2025-06-09 21:00:00|1083.07|1080.47|1082.86|1080.26|1083.32|1080.72|1082.86|1080.26|0
1749503100000|2025-06-09 21:05:00|1083.19|1080.59|1082.95|1080.35|1083.19|1080.59|1082.86|1080.26|0
1749503400000|2025-06-09 21:10:00|1082.94|1080.34|1082.98|1080.38|1083.06|1080.46|1082.94|1080.34|0
1749503700000|2025-06-09 21:15:00|1083.06|1080.46|1082.65|1080.05|1083.19|1080.59|1082.6|1080|0
1749504000000|2025-06-09 21:20:00|1082.6|1080|1082.65|1080.05|1082.65|1080.05|1082.48|1079.88|0
1749504300000|2025-06-09 21:25:00|1082.57|1079.97|1083.1|1080.5|1083.1|1080.5|1082.52|1079.92|0
1749504600000|2025-06-09 21:30:00|1082.89|1080.29|1083.44|1080.84|1083.56|1080.96|1082.89|1080.29|0
1749504900000|2025-06-09 21:35:00|1083.35|1080.75|1083.23|1080.63|1083.35|1080.75|1082.89|1080.29|0
1749505200000|2025-06-09 21:40:00|1082.76|1080.16|1083.02|1080.42|1083.23|1080.63|1082.76|1080.16|0
1749505500000|2025-06-09 21:45:00|1083.04|1080.44|1083.18|1080.58|1083.18|1080.58|1082.76|1080.16|0
1749505800000|2025-06-09 21:50:00|1083.31|1080.71|1083.14|1080.54|1083.31|1080.71|1083.14|1080.54|0
1749506100000|2025-06-09 21:55:00|1083.05|1080.45|1083.31|1080.71|1083.43|1080.83|1083.05|1080.45|0
1749506400000|2025-06-09 22:00:00|1083.32|1080.72|1086.29|1083.69|1086.63|1084.03|1083.2|1080.6|0
1749506700000|2025-06-09 22:05:00|1086.17|1083.57|1085.37|1082.77|1086.63|1084.03|1084.57|1081.97|0
1749507000000|2025-06-09 22:10:00|1085.14|1082.54|1086.28|1083.68|1086.74|1084.14|1085.14|1082.54|0
1749507300000|2025-06-09 22:15:00|1086.51|1083.91|1087.2|1084.6|1087.43|1084.83|1086.28|1083.68|0
1749507600000|2025-06-09 22:20:00|1087.31|1084.71|1086.74|1084.14|1087.31|1084.71|1086.28|1083.68|0
1749507900000|2025-06-09 22:25:00|1086.62|1084.02|1085.36|1082.76|1086.97|1084.37|1085.36|1082.76|0
1749508200000|2025-06-09 22:30:00|1085.47|1082.87|1084.45|1081.85|1085.82|1083.22|1083.99|1081.39|0
1749508500000|2025-06-09 22:35:00|1084.33|1081.73|1084.45|1081.85|1084.68|1082.08|1083.99|1081.39|0
1749508800000|2025-06-09 22:40:00|1084.22|1081.62|1084.44|1081.84|1084.45|1081.85|1083.99|1081.39|0
1749509100000|2025-06-09 22:45:00|1084.22|1081.62|1083.99|1081.39|1084.44|1081.84|1083.99|1081.39|0
1749509400000|2025-06-09 22:50:00|1084.1|1081.5|1083.53|1080.93|1084.21|1081.61|1083.3|1080.7|0
1749509700000|2025-06-09 22:55:00|1083.76|1081.16|1083.3|1080.7|1083.98|1081.38|1083.07|1080.47|0
1749510000000|2025-06-09 23:00:00|1083.52|1080.92|1083.75|1081.15|1084.44|1081.84|1083.52|1080.92|0
1749510300000|2025-06-09 23:05:00|1083.52|1080.92|1083.75|1081.15|1084.21|1081.61|1083.29|1080.69|0
1749510600000|2025-06-09 23:10:00|1083.63|1081.03|1083.52|1080.92|1083.63|1081.03|1083.17|1080.57|0
1749510900000|2025-06-09 23:15:00|1083.75|1081.15|1084.66|1082.06|1084.66|1082.06|1083.75|1081.15|0
1749511200000|2025-06-09 23:20:00|1084.43|1081.83|1084.66|1082.06|1084.66|1082.06|1084.43|1081.83|0
1749511500000|2025-06-09 23:25:00|1084.89|1082.29|1084.66|1082.06|1084.89|1082.29|1084.2|1081.6|0
1749511800000|2025-06-09 23:30:00|1084.89|1082.29|1084.66|1082.06|1085.12|1082.52|1084.43|1081.83|0
1749512100000|2025-06-09 23:35:00|1084.89|1082.29|1084.66|1082.06|1084.89|1082.29|1084.2|1081.6|0
1749512400000|2025-06-09 23:40:00|1084.89|1082.29|1084.43|1081.83|1085.11|1082.51|1084.2|1081.6|0
1749512700000|2025-06-09 23:45:00|1084.66|1082.06|1084.42|1081.82|1084.88|1082.28|1084.08|1081.48|0
1749513000000|2025-06-09 23:50:00|1084.65|1082.05|1084.88|1082.28|1085.34|1082.74|1084.42|1081.82|0
1749513300000|2025-06-09 23:55:00|1084.65|1082.05|1084.42|1081.82|1084.88|1082.28|1084.19|1081.59|0
1749513600000|2025-06-10 00:00:00|1083.96|1081.36|1081.9|1079.3|1084.19|1081.59|1081.45|1078.85|0
1749513900000|2025-06-10 00:05:00|1081.67|1079.07|1081.22|1078.62|1081.67|1079.07|1080.53|1077.93|0
1749514200000|2025-06-10 00:10:00|1080.99|1078.39|1080.53|1077.93|1081.67|1079.07|1080.3|1077.7|0
1749514500000|2025-06-10 00:15:00|1080.76|1078.16|1082.44|1080.44|1083.09|1081.09|1080.3|1077.7|0
1749514800000|2025-06-10 00:20:00|1082.55|1080.55|1082.87|1080.87|1083.24|1081.24|1082.21|1080.21|0
1749515100000|2025-06-10 00:25:00|1083.1|1081.1|1085.85|1083.85|1085.92|1083.92|1082.82|1080.82|0
1749515400000|2025-06-10 00:30:00|1085.73|1083.73|1085.6|1083.6|1086.16|1084.16|1084.95|1082.95|0
1749515700000|2025-06-10 00:35:00|1085.86|1083.86|1086.55|1084.55|1087.16|1085.16|1085.05|1083.05|0
1749516000000|2025-06-10 00:40:00|1086.33|1084.33|1088.29|1086.29|1088.7|1086.7|1086.21|1084.21|0
1749516300000|2025-06-10 00:45:00|1088.06|1086.06|1089.68|1087.68|1091.05|1089.05|1088.06|1086.06|0
1749516600000|2025-06-10 00:50:00|1089.57|1087.57|1090.09|1088.09|1091.12|1089.12|1089.23|1087.23|0
1749516900000|2025-06-10 00:55:00|1090.26|1088.26|1089.19|1087.19|1090.49|1088.49|1088.66|1086.66|0
1749517200000|2025-06-10 01:00:00|1089.42|1087.42|1089.72|1087.72|1090.11|1088.11|1088.82|1086.82|0
1749517500000|2025-06-10 01:05:00|1089.74|1087.74|1091.16|1089.16|1091.77|1089.77|1089.74|1087.74|0
1749517800000|2025-06-10 01:10:00|1090.93|1088.93|1091.75|1089.75|1091.91|1089.91|1090.92|1088.92|0
1749518100000|2025-06-10 01:15:00|1091.98|1089.98|1095.88|1093.88|1097.06|1095.06|1091.98|1089.98|0
1749518400000|2025-06-10 01:20:00|1095.76|1093.76|1099.56|1097.56|1100.64|1098.64|1095.58|1093.58|0
1749518700000|2025-06-10 01:25:00|1099.67|1097.67|1104.63|1102.63|1105.34|1103.34|1099.67|1097.67|0
1749519000000|2025-06-10 01:30:00|1104.86|1102.86|1108.9|1106.9|1108.96|1106.96|1104.51|1102.51|0
1749519300000|2025-06-10 01:35:00|1108.44|1106.44|1106.73|1104.73|1108.55|1106.55|1105.98|1103.98|0
1749519600000|2025-06-10 01:40:00|1106.96|1104.96|1106.34|1104.34|1106.96|1104.96|1104.51|1102.51|0
1749519900000|2025-06-10 01:45:00|1106.48|1104.48|1107.44|1105.44|1107.44|1105.44|1105.65|1103.65|0
1749520200000|2025-06-10 01:50:00|1106.98|1104.98|1107.05|1105.05|1107.23|1105.23|1105.89|1103.89|0
1749520500000|2025-06-10 01:55:00|1106.93|1104.93|1107.83|1105.83|1109.83|1107.83|1106.67|1104.67|0
1749520800000|2025-06-10 02:00:00|1107.6|1105.6|1105.84|1103.84|1108.04|1106.04|1104.24|1102.24|0
1749521100000|2025-06-10 02:05:00|1105.73|1103.73|1104.37|1102.37|1106.01|1104.01|1104.29|1102.29|0
1749521400000|2025-06-10 02:10:00|1104.48|1102.48|1105.58|1103.58|1106.18|1104.18|1104.19|1102.19|0
1749521700000|2025-06-10 02:15:00|1105.46|1103.46|1106.81|1104.81|1107.03|1105.03|1105.3|1103.3|0
1749522000000|2025-06-10 02:20:00|1106.79|1104.79|1104.85|1102.85|1106.81|1104.81|1104.64|1102.64|0
1749522300000|2025-06-10 02:25:00|1104.97|1102.97|1104.51|1102.51|1105.76|1103.76|1104.34|1102.34|0
1749522600000|2025-06-10 02:30:00|1104.45|1102.45|1104.59|1102.59|1105.64|1103.64|1104.23|1102.23|0
1749522900000|2025-06-10 02:35:00|1104.47|1102.47|1104.78|1102.78|1105.81|1103.81|1104.36|1102.36|0
1749523200000|2025-06-10 02:40:00|1104.93|1102.93|1106.43|1104.43|1106.51|1104.51|1104.69|1102.69|0
1749523500000|2025-06-10 02:45:00|1105.67|1103.67|1106.32|1104.32|1107.17|1105.17|1104.29|1102.29|0
1749523800000|2025-06-10 02:50:00|1106.27|1104.27|1108.99|1106.99|1109.08|1107.08|1106.04|1104.04|0
1749524100000|2025-06-10 02:55:00|1108.77|1106.77|1106.29|1104.29|1109.26|1107.26|1105.78|1103.78|0
1749524400000|2025-06-10 03:00:00|1106.18|1104.18|1106.71|1104.71|1107.93|1105.93|1106|1104|0
1749524700000|2025-06-10 03:05:00|1106.11|1104.11|1103.77|1101.77|1106.88|1104.88|1103.08|1101.08|0
1749525000000|2025-06-10 03:10:00|1103.87|1101.87|1105.02|1103.02|1105.3|1103.3|1103.64|1101.64|0
1749525300000|2025-06-10 03:15:00|1105.11|1103.11|1104.16|1102.16|1105.11|1103.11|1103.87|1101.87|0
1749525600000|2025-06-10 03:20:00|1103.98|1101.98|1104.55|1102.55|1105.06|1103.06|1103.64|1101.64|0
1749525900000|2025-06-10 03:25:00|1105.05|1103.05|1103.4|1101.4|1105.05|1103.05|1103.28|1101.28|0
1749526200000|2025-06-10 03:30:00|1103.34|1101.34|1104.98|1102.98|1105.3|1103.3|1103.34|1101.34|0
1749526500000|2025-06-10 03:35:00|1104.92|1102.92|1105.89|1103.89|1106.08|1104.08|1104.66|1102.66|0
1749526800000|2025-06-10 03:40:00|1106.01|1104.01|1105.68|1103.68|1106.01|1104.01|1105.49|1103.49|0
1749527100000|2025-06-10 03:45:00|1105.45|1103.45|1105.33|1103.33|1105.98|1103.98|1105.22|1103.22|0
1749527400000|2025-06-10 03:50:00|1105.4|1103.4|1106.08|1104.08|1106.42|1104.42|1105.13|1103.13|0
1749527700000|2025-06-10 03:55:00|1106.02|1104.02|1105.02|1103.02|1106.08|1104.08|1104.35|1102.35|0
1749528000000|2025-06-10 04:00:00|1105.24|1103.24|1103.82|1101.82|1105.58|1103.58|1103.82|1101.82|0
1749528300000|2025-06-10 04:05:00|1104.3|1102.3|1104.05|1102.05|1105.29|1103.29|1103.65|1101.65|0
1749528600000|2025-06-10 04:10:00|1103.96|1101.96|1103.52|1101.52|1103.99|1101.99|1103.32|1101.32|0
1749528900000|2025-06-10 04:15:00|1103.75|1101.75|1103.4|1101.4|1103.85|1101.85|1103.15|1101.15|0
1749529200000|2025-06-10 04:20:00|1103.28|1101.28|1101.54|1099.54|1103.66|1101.66|1101.31|1099.31|0
1749529500000|2025-06-10 04:25:00|1101.31|1099.31|1100.31|1098.31|1101.54|1099.54|1100.17|1098.17|0
1749529800000|2025-06-10 04:30:00|1100.19|1098.19|1100.89|1098.89|1101.28|1099.28|1099.97|1097.97|0
1749530100000|2025-06-10 04:35:00|1100.66|1098.66|1100.59|1098.59|1101.38|1099.38|1100.46|1098.46|0
1749530400000|2025-06-10 04:40:00|1100.72|1098.72|1101.66|1099.66|1101.89|1099.89|1100.59|1098.59|0
1749530700000|2025-06-10 04:45:00|1101.68|1099.68|1101.84|1099.84|1102.12|1100.12|1101.56|1099.56|0
1749531000000|2025-06-10 04:50:00|1101.88|1099.88|1101.31|1099.31|1102.17|1100.17|1101.11|1099.11|0
1749531300000|2025-06-10 04:55:00|1101.36|1099.36|1101.15|1099.15|1102.12|1100.12|1100.34|1098.34|0
1749531600000|2025-06-10 05:00:00|1101.7|1099.7|1101.64|1099.64|1102.3|1100.3|1100.78|1098.78|0
1749531900000|2025-06-10 05:05:00|1101.41|1099.41|1102.61|1100.61|1103.35|1101.35|1100.81|1098.81|0
1749532200000|2025-06-10 05:10:00|1102.59|1100.59|1101.33|1099.33|1102.81|1100.81|1101.09|1099.09|0
1749532500000|2025-06-10 05:15:00|1101.1|1099.1|1096.58|1094.58|1101.16|1099.16|1095.96|1093.96|0
1749532800000|2025-06-10 05:20:00|1096.35|1094.35|1083.67|1081.67|1096.53|1094.53|1083.19|1081.19|0
1749533100000|2025-06-10 05:25:00|1083.21|1081.21|1076.35|1074.35|1087.16|1085.16|1073.31|1071.31|0
1749533400000|2025-06-10 05:30:00|1077.03|1075.03|1073.21|1071.21|1077.26|1075.26|1069.62|1067.62|0
1749533700000|2025-06-10 05:35:00|1073.44|1071.44|1086.95|1084.95|1087.34|1085.34|1072.64|1070.64|0
1749534000000|2025-06-10 05:40:00|1086.72|1084.72|1086.64|1084.64|1087.22|1085.22|1083.84|1081.84|0
1749534300000|2025-06-10 05:45:00|1086.18|1084.18|1082.15|1080.15|1087.83|1085.83|1082.15|1080.15|0
1749534600000|2025-06-10 05:50:00|1082.37|1080.37|1083.38|1081.38|1085.84|1083.84|1080.22|1078.22|0
1749534900000|2025-06-10 05:55:00|1083.26|1081.26|1083.94|1081.94|1085.07|1083.07|1083.13|1081.13|0
1749535200000|2025-06-10 06:00:00|1084.63|1082.63|1082.39|1080.39|1086.57|1084.57|1081.14|1079.14|0
1749535500000|2025-06-10 06:05:00|1082.16|1080.16|1081.79|1079.79|1084.12|1082.12|1081.51|1079.51|0
1749535800000|2025-06-10 06:10:00|1081.67|1079.67|1082.15|1080.15|1083.87|1081.87|1081.18|1079.18|0
1749536100000|2025-06-10 06:15:00|1082.22|1080.22|1086.05|1084.05|1086.27|1084.27|1082.22|1080.22|0
1749536400000|2025-06-10 06:20:00|1086.21|1084.21|1086.35|1084.35|1087.46|1085.46|1084.84|1082.84|0
1749536700000|2025-06-10 06:25:00|1086.45|1084.45|1085.66|1083.66|1087.14|1085.14|1084.69|1082.69|0
1749537000000|2025-06-10 06:30:00|1085.21|1083.21|1084.13|1082.13|1086.08|1084.08|1082.75|1080.75|0
1749537300000|2025-06-10 06:35:00|1084.14|1082.14|1084.55|1082.55|1084.57|1082.57|1082.87|1080.87|0
1749537600000|2025-06-10 06:40:00|1084.78|1082.78|1083.52|1081.52|1085.02|1083.02|1083.38|1081.38|0
1749537900000|2025-06-10 06:45:00|1083.38|1081.38|1083.19|1081.19|1084.12|1082.12|1081.91|1079.91|0
1749538200000|2025-06-10 06:50:00|1082.73|1080.73|1080.18|1078.18|1083.25|1081.25|1078.79|1076.79|0
1749538500000|2025-06-10 06:55:00|1080.4|1078.4|1080.2|1078.2|1083.1|1081.1|1079.05|1077.05|0
1749538800000|2025-06-10 07:00:00|1080.08|1078.08|1082.16|1080.16|1082.39|1080.39|1078.45|1076.45|0
1749539100000|2025-06-10 07:05:00|1081.94|1079.94|1078.28|1076.28|1082.68|1080.68|1077.83|1075.83|0
1749539400000|2025-06-10 07:10:00|1078.17|1076.17|1078.51|1076.51|1079.61|1077.61|1076.44|1074.44|0
1749539700000|2025-06-10 07:15:00|1078.85|1076.85|1081.99|1079.99|1082.45|1080.45|1077.94|1075.94|0
1749540000000|2025-06-10 07:20:00|1082.1|1080.1|1082.08|1080.08|1082.1|1080.1|1080.27|1078.27|0
1749540300000|2025-06-10 07:25:00|1082.14|1080.14|1078.12|1076.12|1082.82|1080.82|1078.11|1076.11|0
1749540600000|2025-06-10 07:30:00|1077.21|1075.21|1077.71|1075.71|1081.43|1079.43|1075.67|1073.67|0
1749540900000|2025-06-10 07:35:00|1078.17|1076.17|1073.34|1071.34|1078.36|1076.36|1073.34|1071.34|0
1749541200000|2025-06-10 07:40:00|1073.56|1071.56|1069.66|1067.66|1074.4|1072.4|1069.66|1067.66|0
1749541500000|2025-06-10 07:45:00|1067.49|1065.49|1072.11|1070.11|1072.95|1070.95|1064.72|1062.72|0
1749541800000|2025-06-10 07:50:00|1071.89|1069.89|1074.31|1072.31|1074.68|1072.68|1069.41|1067.41|0
1749542100000|2025-06-10 07:55:00|1074.19|1072.19|1076.46|1074.46|1076.95|1074.95|1073.47|1071.47|0
1749542400000|2025-06-10 08:00:00|1076.23|1074.23|1076.52|1074.52|1078.06|1076.06|1076.23|1074.23|0
1749542700000|2025-06-10 08:05:00|1076.69|1074.69|1078.25|1076.25|1078.6|1076.6|1076.44|1074.44|0
1749543000000|2025-06-10 08:10:00|1078.42|1076.42|1070.09|1068.09|1078.84|1076.84|1069.08|1067.08|0
1749543300000|2025-06-10 08:15:00|1068.85|1066.85|1073.44|1071.44|1074.3|1072.3|1068.85|1066.85|0
1749543600000|2025-06-10 08:20:00|1073.57|1071.57|1074.57|1072.57|1076.14|1074.14|1072.2|1070.2|0
1749543900000|2025-06-10 08:25:00|1074.35|1072.35|1075.9|1073.9|1076.54|1074.54|1074.08|1072.08|0
1749544200000|2025-06-10 08:30:00|1075.64|1073.64|1078.67|1076.67|1079.03|1077.03|1074.95|1072.95|0
1749544500000|2025-06-10 08:35:00|1078.68|1076.68|1080.13|1078.13|1080.66|1078.66|1078.58|1076.58|0
1749544800000|2025-06-10 08:40:00|1079.95|1077.95|1079.74|1077.74|1080.51|1078.51|1078.09|1076.09|0
1749545100000|2025-06-10 08:45:00|1079.58|1077.58|1080.07|1078.07|1081.67|1079.67|1079.22|1077.22|0
1749545400000|2025-06-10 08:50:00|1079.77|1077.77|1078.03|1076.03|1081.14|1079.14|1077.75|1075.75|0
1749545700000|2025-06-10 08:55:00|1077.88|1075.88|1079.5|1077.5|1080.13|1078.13|1077.6|1075.6|0
1749546000000|2025-06-10 09:00:00|1079.46|1077.46|1080.95|1078.95|1081.63|1079.63|1078.09|1076.09|0
1749546300000|2025-06-10 09:05:00|1081.2|1079.2|1083.78|1081.78|1083.78|1081.78|1080.38|1078.38|0
1749546600000|2025-06-10 09:10:00|1083.71|1081.71|1082.72|1080.72|1083.78|1081.78|1081.91|1079.91|0
1749546900000|2025-06-10 09:15:00|1082.88|1080.88|1083.3|1081.3|1084.09|1082.09|1082.61|1080.61|0
1749547200000|2025-06-10 09:20:00|1083.5|1081.5|1083.29|1081.29|1083.99|1081.99|1082.56|1080.56|0
1749547500000|2025-06-10 09:25:00|1083.4|1081.4|1084.27|1082.27|1084.41|1082.41|1083.2|1081.2|0
1749547800000|2025-06-10 09:30:00|1084.15|1082.15|1082.87|1080.87|1085.22|1083.22|1082.75|1080.75|0
1749548100000|2025-06-10 09:35:00|1083.1|1081.1|1083.79|1081.79|1085.33|1083.33|1082.88|1080.88|0
1749548400000|2025-06-10 09:40:00|1083.55|1081.55|1083.08|1081.08|1084.02|1082.02|1082.56|1080.56|0
1749548700000|2025-06-10 09:45:00|1082.85|1080.85|1083.19|1081.19|1084.05|1082.05|1082.57|1080.57|0
1749549000000|2025-06-10 09:50:00|1082.28|1080.28|1083.04|1081.04|1083.94|1081.94|1081.7|1079.7|0
1749549300000|2025-06-10 09:55:00|1082.81|1080.81|1083.54|1081.54|1084.74|1082.74|1082.58|1080.58|0
1749549600000|2025-06-10 10:00:00|1083.42|1081.42|1085.19|1083.19|1085.69|1083.69|1083.42|1081.42|0
1749549900000|2025-06-10 10:05:00|1085.3|1083.3|1085.62|1083.62|1086.8|1084.8|1085.19|1083.19|0
1749550200000|2025-06-10 10:10:00|1085.87|1083.87|1086.29|1084.29|1086.95|1084.95|1085.63|1083.63|0
1749550500000|2025-06-10 10:15:00|1086.63|1084.63|1087.35|1085.35|1087.75|1085.75|1085.79|1083.79|0
1749550800000|2025-06-10 10:20:00|1087.23|1085.23|1086.81|1084.81|1087.71|1085.71|1086.28|1084.28|0
1749551100000|2025-06-10 10:25:00|1086.78|1084.78|1084.97|1082.97|1087.03|1085.03|1084.72|1082.72|0
1749551400000|2025-06-10 10:30:00|1084.96|1082.96|1085.19|1083.19|1086.24|1084.24|1084.46|1082.46|0
1749551700000|2025-06-10 10:35:00|1085.11|1083.11|1086.31|1084.31|1086.91|1084.91|1085.11|1083.11|0
1749552000000|2025-06-10 10:40:00|1086.42|1084.42|1085.17|1083.17|1086.76|1084.76|1084.64|1082.64|0
1749552300000|2025-06-10 10:45:00|1085.29|1083.29|1083.96|1081.96|1085.72|1083.72|1083.89|1081.89|0
1749552600000|2025-06-10 10:50:00|1084.19|1082.19|1084.31|1082.31|1085.39|1083.39|1083.56|1081.56|0
1749552900000|2025-06-10 10:55:00|1084.35|1082.35|1085.3|1083.3|1085.3|1083.3|1083.57|1081.57|0
1749553200000|2025-06-10 11:00:00|1084.72|1082.72|1086.9|1084.9|1087.06|1085.06|1084.05|1082.05|0
1749553500000|2025-06-10 11:05:00|1086.79|1084.79|1080.41|1078.41|1087.06|1085.06|1079.46|1077.46|0
1749553800000|2025-06-10 11:10:00|1080.53|1078.53|1079.68|1077.68|1082.52|1080.52|1079.21|1077.21|0
1749554100000|2025-06-10 11:15:00|1079.9|1077.9|1081.5|1079.5|1081.76|1079.76|1079.31|1077.31|0
1749554400000|2025-06-10 11:20:00|1081.61|1079.61|1081.58|1079.58|1083.03|1081.03|1080.86|1078.86|0
1749554700000|2025-06-10 11:25:00|1081.35|1079.35|1082.05|1080.05|1082.63|1080.63|1080.58|1078.58|0
1749555000000|2025-06-10 11:30:00|1082.16|1080.16|1086.51|1084.51|1087.62|1085.62|1081.76|1079.76|0
1749555300000|2025-06-10 11:35:00|1086.4|1084.4|1085.37|1083.37|1087.09|1085.09|1084.23|1082.23|0
1749555600000|2025-06-10 11:40:00|1085.6|1083.6|1084.13|1082.13|1086.31|1084.31|1083.72|1081.72|0
1749555900000|2025-06-10 11:45:00|1083.79|1081.79|1085.63|1083.63|1085.98|1083.98|1083.79|1081.79|0
1749556200000|2025-06-10 11:50:00|1085.74|1083.74|1087.1|1085.1|1087.25|1085.25|1085.46|1083.46|0
1749556500000|2025-06-10 11:55:00|1087.33|1085.33|1089.33|1087.33|1089.33|1087.33|1086.95|1084.95|0
1749556800000|2025-06-10 12:00:00|1088.64|1086.64|1089.03|1087.03|1090.29|1088.29|1088.18|1086.18|0
1749557100000|2025-06-10 12:05:00|1089.25|1087.25|1089.14|1087.14|1089.76|1087.76|1087.26|1085.26|0
1749557400000|2025-06-10 12:10:00|1089.02|1087.02|1090.19|1088.19|1090.82|1088.82|1088.91|1086.91|0
1749557700000|2025-06-10 12:15:00|1089.96|1087.96|1089.66|1087.66|1091.2|1089.2|1089.33|1087.33|0
1749558000000|2025-06-10 12:20:00|1089.2|1087.2|1089.96|1087.96|1090.46|1088.46|1087.91|1085.91|0
1749558300000|2025-06-10 12:25:00|1089.66|1087.66|1089.8|1087.8|1090.35|1088.35|1087.12|1085.12|0
1749558600000|2025-06-10 12:30:00|1089.39|1087.39|1088.84|1086.84|1089.49|1087.49|1086.33|1084.33|0
1749558900000|2025-06-10 12:35:00|1089.07|1087.07|1090.53|1088.53|1090.53|1088.53|1088.45|1086.45|0
1749559200000|2025-06-10 12:40:00|1090.76|1088.76|1090.37|1088.37|1092.71|1090.71|1088.85|1086.85|0
1749559500000|2025-06-10 12:45:00|1090.48|1088.48|1091.13|1089.13|1092.17|1090.17|1090.37|1088.37|0
1749559800000|2025-06-10 12:50:00|1091.36|1089.36|1088.77|1086.77|1091.77|1089.77|1088.14|1086.14|0
1749560100000|2025-06-10 12:55:00|1088.87|1086.87|1089.24|1087.24|1090.97|1088.97|1088.41|1086.41|0
1749560400000|2025-06-10 13:00:00|1089.15|1087.15|1088.58|1086.58|1090.54|1088.54|1088.15|1086.15|0
1749560700000|2025-06-10 13:05:00|1088.35|1086.35|1088.46|1086.46|1089.19|1087.19|1086.16|1084.16|0
1749561000000|2025-06-10 13:10:00|1088.23|1086.23|1089.24|1087.24|1091.79|1089.79|1087.88|1085.88|0
1749561300000|2025-06-10 13:15:00|1089.02|1087.02|1089.47|1087.47|1090.38|1088.38|1088.08|1086.08|0
1749561600000|2025-06-10 13:20:00|1089.44|1087.44|1089.79|1087.19|1090.34|1088.34|1088.89|1086.89|0
1749561900000|2025-06-10 13:25:00|1089.1|1086.5|1087.5|1084.9|1089.79|1087.19|1085.9|1083.3|0
1749562200000|2025-06-10 13:30:00|1092.89|1090.89|1089.09|1087.09|1094.94|1092.94|1085.99|1083.99|0
1749562500000|2025-06-10 13:35:00|1088.48|1086.48|1092.8|1090.8|1092.8|1090.8|1087.05|1085.05|0
1749562800000|2025-06-10 13:40:00|1092.91|1090.91|1089.48|1087.48|1093.78|1091.78|1086.84|1084.84|0
1749563100000|2025-06-10 13:45:00|1089.7|1087.7|1091.56|1089.56|1092.02|1090.02|1087.73|1085.73|0
1749563400000|2025-06-10 13:50:00|1091.11|1089.11|1090.11|1088.11|1094.88|1092.88|1089.12|1087.12|0
1749563700000|2025-06-10 13:55:00|1089.88|1087.88|1089.43|1087.43|1090.66|1088.66|1085.92|1083.92|0
1749564000000|2025-06-10 14:00:00|1089.89|1087.89|1091.49|1089.49|1092.75|1090.75|1087.95|1085.95|0
1749564300000|2025-06-10 14:05:00|1091.71|1089.71|1091.54|1089.54|1093|1091|1090.93|1088.93|0
1749564600000|2025-06-10 14:10:00|1091.76|1089.76|1093.85|1091.85|1094.94|1092.94|1091.07|1089.07|0
1749564900000|2025-06-10 14:15:00|1093.32|1091.32|1094.94|1092.94|1095.63|1093.63|1090.06|1088.06|0
1749565200000|2025-06-10 14:20:00|1094.71|1092.71|1095.96|1093.96|1096.44|1094.44|1092.91|1090.91|0
1749565500000|2025-06-10 14:25:00|1095.73|1093.73|1095.93|1093.93|1096.36|1094.36|1093.16|1091.16|0
1749565800000|2025-06-10 14:30:00|1096.15|1094.15|1094.64|1092.64|1098.73|1096.73|1094.15|1092.15|0
1749566100000|2025-06-10 14:35:00|1094.87|1092.87|1096.08|1094.08|1096.3|1094.3|1094.29|1092.29|0
1749566400000|2025-06-10 14:40:00|1096.31|1094.31|1099.28|1097.28|1099.87|1097.87|1095.39|1093.39|0
1749566700000|2025-06-10 14:45:00|1099.05|1097.05|1098.11|1096.11|1099.76|1097.76|1097.52|1095.52|0
1749567000000|2025-06-10 14:50:00|1098.34|1096.34|1098.81|1096.81|1099.74|1097.74|1097.04|1095.04|0
1749567300000|2025-06-10 14:55:00|1098.58|1096.58|1094.53|1092.53|1098.78|1096.78|1093.52|1091.52|0
1749567600000|2025-06-10 15:00:00|1094.3|1092.3|1094.91|1092.91|1096.42|1094.42|1093.5|1091.5|0
1749567900000|2025-06-10 15:05:00|1094.68|1092.68|1094.97|1092.97|1097.11|1095.11|1094.11|1092.11|0
1749568200000|2025-06-10 15:10:00|1094.74|1092.74|1093.32|1091.32|1095.14|1093.14|1092.81|1090.81|0
1749568500000|2025-06-10 15:15:00|1093.55|1091.55|1097.23|1095.23|1097.55|1095.55|1092.65|1090.65|0
1749568800000|2025-06-10 15:20:00|1097|1095|1095.47|1093.47|1097.16|1095.16|1094.7|1092.7|0
1749569100000|2025-06-10 15:25:00|1095.24|1093.24|1096.11|1094.11|1097.88|1095.88|1094.77|1092.77|0
1749569400000|2025-06-10 15:30:00|1095.88|1093.88|1081.11|1079.11|1095.94|1093.94|1073.57|1071.57|0
1749569700000|2025-06-10 15:35:00|1081|1079|1088.78|1086.78|1089.21|1087.21|1080.77|1078.77|0
1749570000000|2025-06-10 15:40:00|1088.55|1086.55|1091.68|1089.68|1091.91|1089.91|1087.34|1085.34|0
1749570300000|2025-06-10 15:45:00|1091.45|1089.45|1092.84|1090.84|1093.66|1091.66|1090.95|1088.95|0
1749570600000|2025-06-10 15:50:00|1093.07|1091.07|1095.16|1093.16|1096.02|1094.02|1092.95|1090.95|0
1749570900000|2025-06-10 15:55:00|1095.27|1093.27|1096.49|1094.49|1096.49|1094.49|1094.7|1092.7|0
1749571200000|2025-06-10 16:00:00|1096.03|1094.03|1099.42|1097.42|1103.57|1101.57|1092.38|1090.38|0
1749571500000|2025-06-10 16:05:00|1099.65|1097.65|1099.81|1097.81|1104.19|1102.19|1096.04|1094.04|0
1749571800000|2025-06-10 16:10:00|1100.04|1098.04|1099.35|1097.35|1100.95|1098.95|1097.55|1095.55|0
1749572100000|2025-06-10 16:15:00|1099.13|1097.13|1099.91|1097.91|1100.63|1098.63|1098.28|1096.28|0
1749572400000|2025-06-10 16:20:00|1100.14|1098.14|1100.76|1098.76|1101.22|1099.22|1098.83|1096.83|0
1749572700000|2025-06-10 16:25:00|1100.99|1098.99|1101.83|1099.83|1104.99|1102.99|1100.31|1098.31|0
1749573000000|2025-06-10 16:30:00|1102.29|1100.29|1102.71|1100.71|1103.29|1101.29|1101.38|1099.38|0
1749573300000|2025-06-10 16:35:00|1102.94|1100.94|1103.51|1101.51|1103.99|1101.99|1101.97|1099.97|0
1749573600000|2025-06-10 16:40:00|1103.28|1101.28|1101.69|1099.69|1103.28|1101.28|1101.23|1099.23|0
1749573900000|2025-06-10 16:45:00|1101.46|1099.46|1102.69|1100.69|1103.85|1101.85|1101.46|1099.46|0
1749574200000|2025-06-10 16:50:00|1102.92|1100.92|1105.46|1103.46|1105.92|1103.92|1102.64|1100.64|0
1749574500000|2025-06-10 16:55:00|1105.69|1103.69|1105.04|1103.04|1106|1104|1104.25|1102.25|0
1749574800000|2025-06-10 17:00:00|1105.19|1103.19|1102.57|1100.57|1105.65|1103.65|1101.02|1099.02|0
1749575100000|2025-06-10 17:05:00|1102.34|1100.34|1104.06|1102.06|1107.07|1105.07|1100.98|1098.98|0
1749575400000|2025-06-10 17:10:00|1104.42|1102.42|1108.21|1106.21|1109.31|1107.31|1100.31|1098.31|0
1749575700000|2025-06-10 17:15:00|1107.98|1105.98|1105.78|1103.78|1109.35|1107.35|1105.25|1103.25|0
1749576000000|2025-06-10 17:20:00|1105.82|1103.82|1105.54|1103.54|1107.02|1105.02|1105.49|1103.49|0
1749576300000|2025-06-10 17:25:00|1105.31|1103.31|1102.81|1100.81|1106.04|1104.04|1100.2|1098.2|0
1749576600000|2025-06-10 17:30:00|1102.58|1100.58|1102.31|1100.31|1103.08|1101.08|1101.39|1099.39|0
1749576900000|2025-06-10 17:35:00|1102.54|1100.54|1101.89|1099.89|1107.37|1105.37|1101.38|1099.38|0
1749577200000|2025-06-10 17:40:00|1102.12|1100.12|1100.49|1098.49|1104.98|1102.98|1098.64|1096.64|0
1749577500000|2025-06-10 17:45:00|1100.26|1098.26|1098.83|1096.83|1101.03|1099.03|1098.22|1096.22|0
1749577800000|2025-06-10 17:50:00|1099.06|1097.06|1099.94|1097.94|1100.87|1098.87|1098.83|1096.83|0
1749578100000|2025-06-10 17:55:00|1100.06|1098.06|1097.51|1095.51|1100.4|1098.4|1097.05|1095.05|0
1749578400000|2025-06-10 18:00:00|1097.45|1095.45|1091.47|1089.47|1097.45|1095.45|1086.65|1084.65|0
1749578700000|2025-06-10 18:05:00|1091.01|1089.01|1093.71|1091.71|1094.53|1092.53|1087.97|1085.97|0
1749579000000|2025-06-10 18:10:00|1093.48|1091.48|1091.56|1089.56|1093.48|1091.48|1089.9|1087.9|0
1749579300000|2025-06-10 18:15:00|1091.33|1089.33|1093.86|1091.86|1094.36|1092.36|1091.33|1089.33|0
1749579600000|2025-06-10 18:20:00|1094.09|1092.09|1094.46|1092.46|1095.11|1093.11|1091.86|1089.86|0
1749579900000|2025-06-10 18:25:00|1094.23|1092.23|1092.6|1090.6|1096.12|1094.12|1091.39|1089.39|0
1749580200000|2025-06-10 18:30:00|1092.37|1090.37|1094.27|1092.27|1097.83|1095.83|1092.37|1090.37|0
1749580500000|2025-06-10 18:35:00|1092.02|1090.02|1096.41|1094.41|1098.7|1096.7|1091.84|1089.84|0
1749580800000|2025-06-10 18:40:00|1096.64|1094.64|1096.9|1094.9|1097.33|1095.33|1091.32|1089.32|0
1749581100000|2025-06-10 18:45:00|1096.8|1094.8|1097.16|1095.16|1098.21|1096.21|1096.57|1094.57|0
1749581400000|2025-06-10 18:50:00|1097.39|1095.39|1098.9|1096.9|1102.33|1100.33|1097.21|1095.21|0
1749581700000|2025-06-10 18:55:00|1098.67|1096.67|1107.21|1105.21|1111.34|1109.34|1098.67|1096.67|0
1749582000000|2025-06-10 19:00:00|1106.98|1104.98|1111.48|1109.48|1112.76|1110.76|1106.77|1104.77|0
1749582300000|2025-06-10 19:05:00|1111.71|1109.71|1113.64|1111.64|1117.58|1115.58|1111.48|1109.48|0
1749582600000|2025-06-10 19:10:00|1113.87|1111.87|1111.99|1109.99|1117.25|1115.25|1109.45|1107.45|0
1749582900000|2025-06-10 19:15:00|1112.22|1110.22|1109.31|1107.31|1116.13|1114.13|1106.79|1104.79|0
1749583200000|2025-06-10 19:20:00|1109.08|1107.08|1110.8|1108.8|1113.74|1111.74|1108.39|1106.39|0
1749583500000|2025-06-10 19:25:00|1110.68|1108.68|1109.65|1107.65|1111.24|1109.24|1109.19|1107.19|0
1749583800000|2025-06-10 19:30:00|1109.77|1107.77|1107.62|1105.62|1109.77|1107.77|1105.08|1103.08|0
1749584100000|2025-06-10 19:35:00|1107.96|1105.96|1109.26|1107.26|1109.34|1107.34|1103.37|1101.37|0
1749584400000|2025-06-10 19:40:00|1109.03|1107.03|1103.95|1101.95|1109.03|1107.03|1099.87|1097.87|0
1749584700000|2025-06-10 19:45:00|1104.18|1102.18|1103.04|1101.04|1104.79|1102.79|1102.15|1100.15|0
1749585000000|2025-06-10 19:50:00|1103.5|1101.5|1106.46|1104.46|1107.78|1105.78|1099.45|1097.45|0
1749585300000|2025-06-10 19:55:00|1106.23|1104.23|1110.05|1108.05|1113.42|1111.42|1104.31|1102.31|0
1749585600000|2025-06-10 20:00:00|1109.81|1107.81|1109.5|1107.5|1111.19|1109.19|1104.1|1102.1|0
1749585900000|2025-06-10 20:05:00|1108.7|1106.7|1109.08|1107.08|1109.69|1107.69|1108.39|1106.39|0
1749586200000|2025-06-10 20:10:00|1109.31|1107.31|1106.35|1104.35|1109.31|1107.31|1106.35|1104.35|0
1749586500000|2025-06-10 20:15:00|1106.47|1104.47|1110.32|1108.32|1113.06|1111.06|1106.35|1104.35|0
1749586800000|2025-06-10 20:20:00|1110.09|1108.09|1110.04|1108.04|1111.5|1109.5|1109.46|1107.46|0
1749587100000|2025-06-10 20:25:00|1109.81|1107.81|1108.42|1106.42|1110.37|1108.37|1108.42|1106.42|0
1749587400000|2025-06-10 20:30:00|1108.65|1106.65|1108.76|1106.76|1109.52|1107.52|1108.19|1106.19|0
1749587700000|2025-06-10 20:35:00|1108.71|1106.71|1109.67|1107.67|1110.17|1108.17|1108.62|1106.62|0
1749588000000|2025-06-10 20:40:00|1109.44|1107.44|1109.66|1107.66|1110.25|1108.25|1108.67|1106.67|0
1749588300000|2025-06-10 20:45:00|1109.6|1107.6|1109.21|1107.21|1110.12|1108.12|1108.78|1106.78|0
1749588600000|2025-06-10 20:50:00|1108.75|1106.75|1109.26|1107.26|1109.92|1107.92|1108.29|1106.29|0
1749588900000|2025-06-10 20:55:00|1109.56|1106.96|1109.23|1106.63|1110.25|1107.65|1109.1|1106.5|0
1749589200000|2025-06-10 21:00:00|1109.25|1106.65|1108.78|1106.18|1110.07|1107.47|1108.39|1105.79|0
1749589500000|2025-06-10 21:05:00|1108.81|1106.21|1108.73|1106.13|1109.24|1106.64|1108.73|1106.13|0
1749589800000|2025-06-10 21:10:00|1108.81|1106.21|1109.02|1106.42|1109.48|1106.88|1108.64|1106.04|0
1749590100000|2025-06-10 21:15:00|1108.97|1106.37|1108.97|1106.37|1109.31|1106.71|1108.97|1106.37|0
1749590400000|2025-06-10 21:20:00|1108.89|1106.29|1108.94|1106.34|1108.94|1106.34|1108.89|1106.29|0
1749590700000|2025-06-10 21:25:00|1108.89|1106.29|1108.47|1105.87|1108.94|1106.34|1108.47|1105.87|0
1749591000000|2025-06-10 21:30:00|1108.51|1105.91|1108.43|1105.83|1108.64|1106.04|1108.43|1105.83|0
1749591300000|2025-06-10 21:35:00|1108.47|1105.87|1108.47|1105.87|1108.47|1105.87|1108.43|1105.83|0
1749591600000|2025-06-10 21:40:00|1108.43|1105.83|1108.64|1106.04|1108.67|1106.07|1108.43|1105.83|0
1749591900000|2025-06-10 21:45:00|1108.6|1106|1108.41|1105.81|1108.73|1106.13|1108.07|1105.47|0
1749592200000|2025-06-10 21:50:00|1108.71|1106.11|1108.43|1105.83|1108.71|1106.11|1108.25|1105.65|0
1749592500000|2025-06-10 21:55:00|1108.22|1105.62|1107.63|1105.03|1108.51|1105.91|1107.13|1104.53|0
1749592800000|2025-06-10 22:00:00|1108.03|1105.43|1109.08|1106.48|1110.23|1107.63|1108.03|1105.43|0
1749593100000|2025-06-10 22:05:00|1109.31|1106.71|1109.77|1107.17|1110.46|1107.86|1108.62|1106.02|0
1749593400000|2025-06-10 22:10:00|1109.66|1107.06|1109.43|1106.83|1110.46|1107.86|1109.08|1106.48|0
1749593700000|2025-06-10 22:15:00|1109.89|1107.29|1109.89|1107.29|1110.35|1107.75|1109.66|1107.06|0
1749594000000|2025-06-10 22:20:00|1109.77|1107.17|1109.65|1107.05|1110.23|1107.63|1108.73|1106.13|0
1749594300000|2025-06-10 22:25:00|1109.53|1106.93|1108.96|1106.36|1111.03|1108.43|1108.96|1106.36|0
1749594600000|2025-06-10 22:30:00|1108.73|1106.13|1108.61|1106.01|1108.96|1106.36|1107.81|1105.21|0
1749594900000|2025-06-10 22:35:00|1108.73|1106.13|1108.96|1106.36|1109.65|1107.05|1108.73|1106.13|0
1749595200000|2025-06-10 22:40:00|1108.84|1106.24|1109.65|1107.05|1110.34|1107.74|1108.84|1106.24|0
1749595500000|2025-06-10 22:45:00|1109.76|1107.16|1109.42|1106.82|1109.88|1107.28|1109.19|1106.59|0
1749595800000|2025-06-10 22:50:00|1109.19|1106.59|1114.48|1111.88|1115.4|1112.8|1109.19|1106.59|0
1749596100000|2025-06-10 22:55:00|1114.36|1111.76|1114.01|1111.41|1115.74|1113.14|1114.01|1111.41|0
1749596400000|2025-06-10 23:00:00|1113.78|1111.18|1107.8|1105.2|1113.78|1111.18|1107.8|1105.2|0
1749596700000|2025-06-10 23:05:00|1107.57|1104.97|1102.98|1100.38|1108.49|1105.89|1101.71|1099.11|0
1749597000000|2025-06-10 23:10:00|1102.86|1100.26|1111.02|1108.42|1112.4|1109.8|1102.17|1099.57|0
1749597300000|2025-06-10 23:15:00|1111.25|1108.65|1115.96|1113.36|1119.53|1116.93|1111.25|1108.65|0
1749597600000|2025-06-10 23:20:00|1115.62|1113.02|1112.86|1110.26|1116.77|1114.17|1112.4|1109.8|0
1749597900000|2025-06-10 23:25:00|1112.97|1110.37|1114.47|1111.87|1115.27|1112.67|1112.63|1110.03|0
1749598200000|2025-06-10 23:30:00|1114.24|1111.64|1113.31|1110.71|1114.47|1111.87|1113.08|1110.48|0
1749598500000|2025-06-10 23:35:00|1113.08|1110.48|1110.66|1108.06|1113.54|1110.94|1110.32|1107.72|0
1749598800000|2025-06-10 23:40:00|1110.55|1107.95|1110.32|1107.72|1111.47|1108.87|1109.63|1107.03|0
1749599100000|2025-06-10 23:45:00|1109.86|1107.26|1107.79|1105.19|1110.78|1108.18|1107.56|1104.96|0
1749599400000|2025-06-10 23:50:00|1107.67|1105.07|1108.02|1105.42|1109.4|1106.8|1107.1|1104.5|0
1749599700000|2025-06-10 23:55:00|1108.71|1106.11|1110.32|1107.72|1110.32|1107.72|1108.02|1105.42|0
1749600000000|2025-06-11 00:00:00|1109.86|1107.26|1111.46|1108.86|1112.39|1109.79|1108.94|1106.34|0
1749600300000|2025-06-11 00:05:00|1111.23|1108.63|1109.73|1107.13|1111.35|1108.75|1106.98|1104.38|0
1749600600000|2025-06-11 00:10:00|1110.31|1107.71|1108.24|1105.64|1110.31|1107.71|1103.76|1101.16|0
1749600900000|2025-06-11 00:15:00|1108.12|1105.52|1109.53|1107.53|1110.28|1108.28|1106.75|1104.75|0
1749601200000|2025-06-11 00:20:00|1109.3|1107.3|1106.9|1104.9|1109.6|1107.6|1105.83|1103.83|0
1749601500000|2025-06-11 00:25:00|1106.67|1104.67|1104.22|1102.22|1107.37|1105.37|1104.22|1102.22|0
1749601800000|2025-06-11 00:30:00|1104.33|1102.33|1105.55|1103.55|1106.24|1104.24|1104.1|1102.1|0
1749602100000|2025-06-11 00:35:00|1105.43|1103.43|1104.84|1102.84|1105.43|1103.43|1103.61|1101.61|0
1749602400000|2025-06-11 00:40:00|1104.72|1102.72|1104.66|1102.66|1105.16|1103.16|1102.77|1100.77|0
1749602700000|2025-06-11 00:45:00|1104.89|1102.89|1102.47|1100.47|1105.16|1103.16|1102.47|1100.47|0
1749603000000|2025-06-11 00:50:00|1102.24|1100.24|1103.37|1101.37|1103.76|1101.76|1101.63|1099.63|0
1749603300000|2025-06-11 00:55:00|1103.48|1101.48|1102.12|1100.12|1104.32|1102.32|1101.63|1099.63|0
1749603600000|2025-06-11 01:00:00|1101.89|1099.89|1102.35|1100.35|1104.19|1102.19|1101.89|1099.89|0
1749603900000|2025-06-11 01:05:00|1102.12|1100.12|1101.88|1099.88|1102.98|1100.98|1100.54|1098.54|0
1749604200000|2025-06-11 01:10:00|1101.99|1099.99|1101.66|1099.66|1102.57|1100.57|1099.96|1097.96|0
1749604500000|2025-06-11 01:15:00|1101.89|1099.89|1099.49|1097.49|1101.89|1099.89|1099.38|1097.38|0
1749604800000|2025-06-11 01:20:00|1099.26|1097.26|1098.48|1096.48|1100.17|1098.17|1097.88|1095.88|0
1749605100000|2025-06-11 01:25:00|1098.25|1096.25|1098.84|1096.84|1098.84|1096.84|1096.57|1094.57|0
1749605400000|2025-06-11 01:30:00|1098.61|1096.61|1096.78|1094.78|1099|1097|1096.78|1094.78|0
1749605700000|2025-06-11 01:35:00|1096.55|1094.55|1096.32|1094.32|1097.69|1095.69|1094.3|1092.3|0
1749606000000|2025-06-11 01:40:00|1096.2|1094.2|1098.76|1096.76|1098.88|1096.88|1095.6|1093.6|0
1749606300000|2025-06-11 01:45:00|1098.65|1096.65|1099.32|1097.32|1099.9|1097.9|1098.1|1096.1|0
1749606600000|2025-06-11 01:50:00|1099.43|1097.43|1099.18|1097.18|1099.67|1097.67|1098.69|1096.69|0
1749606900000|2025-06-11 01:55:00|1099.06|1097.06|1098.67|1096.67|1099.31|1097.31|1097.37|1095.37|0
1749607200000|2025-06-11 02:00:00|1098.55|1096.55|1098.85|1096.85|1099.65|1097.65|1098.07|1096.07|0
1749607500000|2025-06-11 02:05:00|1098.96|1096.96|1097.91|1095.91|1098.96|1096.96|1097.29|1095.29|0
1749607800000|2025-06-11 02:10:00|1098|1096|1097.99|1095.99|1098.53|1096.53|1097.1|1095.1|0
1749608100000|2025-06-11 02:15:00|1098.08|1096.08|1097.13|1095.13|1098.42|1096.42|1096.96|1094.96|0
1749608400000|2025-06-11 02:20:00|1097.24|1095.24|1096.78|1094.78|1097.42|1095.42|1095.64|1093.64|0
1749608700000|2025-06-11 02:25:00|1097.01|1095.01|1097.02|1095.02|1097.85|1095.85|1096.63|1094.63|0
1749609000000|2025-06-11 02:30:00|1096.9|1094.9|1096.99|1094.99|1097.4|1095.4|1096.71|1094.71|0
1749609300000|2025-06-11 02:35:00|1096.95|1094.95|1098.41|1096.41|1098.89|1096.89|1096.83|1094.83|0
1749609600000|2025-06-11 02:40:00|1098.64|1096.64|1098.31|1096.31|1098.7|1096.7|1097.75|1095.75|0
1749609900000|2025-06-11 02:45:00|1098.08|1096.08|1097.02|1095.02|1098.93|1096.93|1096.7|1094.7|0
1749610200000|2025-06-11 02:50:00|1096.79|1094.79|1097.35|1095.35|1097.67|1095.67|1096.66|1094.66|0
1749610500000|2025-06-11 02:55:00|1097.33|1095.33|1096.57|1094.57|1097.54|1095.54|1096.36|1094.36|0
1749610800000|2025-06-11 03:00:00|1097.03|1095.03|1095.72|1093.72|1097.22|1095.22|1095.49|1093.49|0
1749611100000|2025-06-11 03:05:00|1095.49|1093.49|1096.56|1094.56|1097.33|1095.33|1095.49|1093.49|0
1749611400000|2025-06-11 03:10:00|1096.44|1094.44|1096.89|1094.89|1097.65|1095.65|1096.33|1094.33|0
1749611700000|2025-06-11 03:15:00|1096.77|1094.77|1096.66|1094.66|1096.89|1094.89|1095.58|1093.58|0
1749612000000|2025-06-11 03:20:00|1096.89|1094.89|1097.22|1095.22|1097.85|1095.85|1096.1|1094.1|0
1749612300000|2025-06-11 03:25:00|1097.23|1095.23|1097.59|1095.59|1098.64|1096.64|1097.18|1095.18|0
1749612600000|2025-06-11 03:30:00|1097.7|1095.7|1097.99|1095.99|1098.18|1096.18|1097.12|1095.12|0
1749612900000|2025-06-11 03:35:00|1097.77|1095.77|1096.7|1094.7|1098.06|1096.06|1096.06|1094.06|0
1749613200000|2025-06-11 03:40:00|1096.95|1094.95|1097.61|1095.61|1098.58|1096.58|1096.7|1094.7|0
1749613500000|2025-06-11 03:45:00|1098.01|1096.01|1097.66|1095.66|1098.29|1096.29|1097.61|1095.61|0
1749613800000|2025-06-11 03:50:00|1097.89|1095.89|1097.86|1095.86|1098.39|1096.39|1097.58|1095.58|0
1749614100000|2025-06-11 03:55:00|1097.74|1095.74|1098.76|1096.76|1099.3|1097.3|1097.6|1095.6|0
1749614400000|2025-06-11 04:00:00|1098.64|1096.64|1098.6|1096.6|1099.01|1097.01|1098.18|1096.18|0
1749614700000|2025-06-11 04:05:00|1098.49|1096.49|1098.36|1096.36|1098.72|1096.72|1097.9|1095.9|0
1749615000000|2025-06-11 04:10:00|1098.13|1096.13|1098.47|1096.47|1099.18|1097.18|1097.62|1095.62|0
1749615300000|2025-06-11 04:15:00|1098.35|1096.35|1100.19|1098.19|1100.35|1098.35|1096.17|1094.17|0
1749615600000|2025-06-11 04:20:00|1100.3|1098.3|1098.85|1096.85|1100.31|1098.31|1098.85|1096.85|0
1749615900000|2025-06-11 04:25:00|1099.07|1097.07|1097.43|1095.43|1099.36|1097.36|1097.15|1095.15|0
1749616200000|2025-06-11 04:30:00|1097.66|1095.66|1096.82|1094.82|1098.24|1096.24|1096.82|1094.82|0
1749616500000|2025-06-11 04:35:00|1096.59|1094.59|1096.1|1094.1|1096.71|1094.71|1095.87|1093.87|0
1749616800000|2025-06-11 04:40:00|1096.2|1094.2|1095.35|1093.35|1096.43|1094.43|1095.16|1093.16|0
1749617100000|2025-06-11 04:45:00|1095.33|1093.33|1095.96|1093.96|1096.57|1094.57|1094.93|1092.93|0
1749617400000|2025-06-11 04:50:00|1095.73|1093.73|1095.6|1093.6|1096.08|1094.08|1095.15|1093.15|0
1749617700000|2025-06-11 04:55:00|1095.48|1093.48|1093.66|1091.66|1096.07|1094.07|1092.88|1090.88|0
1749618000000|2025-06-11 05:00:00|1093.77|1091.77|1093.68|1091.68|1094.49|1092.49|1091.41|1089.41|0
1749618300000|2025-06-11 05:05:00|1093.9|1091.9|1094.59|1092.59|1096.29|1094.29|1093.34|1091.34|0
1749618600000|2025-06-11 05:10:00|1094.82|1092.82|1097.48|1095.48|1097.53|1095.53|1094.8|1092.8|0
1749618900000|2025-06-11 05:15:00|1097.35|1095.35|1097.58|1095.58|1098.68|1096.68|1097.25|1095.25|0
1749619200000|2025-06-11 05:20:00|1097.69|1095.69|1095.34|1093.34|1097.69|1095.69|1094.15|1092.15|0
1749619500000|2025-06-11 05:25:00|1094.87|1092.87|1096.19|1094.19|1096.42|1094.42|1094.42|1092.42|0
1749619800000|2025-06-11 05:30:00|1096.42|1094.42|1095.78|1093.78|1097.19|1095.19|1094.91|1092.91|0
1749620100000|2025-06-11 05:35:00|1095.66|1093.66|1096.14|1094.14|1096.31|1094.31|1095.03|1093.03|0
1749620400000|2025-06-11 05:40:00|1095.91|1093.91|1096.02|1094.02|1096.51|1094.51|1094.87|1092.87|0
1749620700000|2025-06-11 05:45:00|1096.08|1094.08|1095.06|1093.06|1096.36|1094.36|1094.59|1092.59|0
1749621000000|2025-06-11 05:50:00|1095.17|1093.17|1097.55|1095.55|1097.76|1095.76|1095.17|1093.17|0
1749621300000|2025-06-11 05:55:00|1097.6|1095.6|1094.98|1092.98|1097.6|1095.6|1094.39|1092.39|0
1749621600000|2025-06-11 06:00:00|1094.87|1092.87|1095.17|1093.17|1095.62|1093.62|1093.81|1091.81|0
1749621900000|2025-06-11 06:05:00|1095.06|1093.06|1094.37|1092.37|1095.06|1093.06|1093.52|1091.52|0
1749622200000|2025-06-11 06:10:00|1094.48|1092.48|1094.77|1092.77|1095.42|1093.42|1093.9|1091.9|0
1749622500000|2025-06-11 06:15:00|1094.42|1092.42|1095.81|1093.81|1096.41|1094.41|1093.93|1091.93|0
1749622800000|2025-06-11 06:20:00|1096.04|1094.04|1098.15|1096.15|1098.35|1096.35|1095.97|1093.97|0
1749623100000|2025-06-11 06:25:00|1098.26|1096.26|1098.16|1096.16|1098.89|1096.89|1097.1|1095.1|0
1749623400000|2025-06-11 06:30:00|1098.27|1096.27|1095.6|1093.6|1098.27|1096.27|1094.67|1092.67|0
1749623700000|2025-06-11 06:35:00|1095.29|1093.29|1095.38|1093.38|1095.74|1093.74|1094.15|1092.15|0
1749624000000|2025-06-11 06:40:00|1095.42|1093.42|1096.38|1094.38|1097.27|1095.27|1094.6|1092.6|0
1749624300000|2025-06-11 06:45:00|1096.26|1094.26|1095.79|1093.79|1097.23|1095.23|1094.92|1092.92|0
1749624600000|2025-06-11 06:50:00|1095.56|1093.56|1097.02|1095.02|1097.25|1095.25|1095.52|1093.52|0
1749624900000|2025-06-11 06:55:00|1096.79|1094.79|1097.05|1095.05|1097.49|1095.49|1096.27|1094.27|0
1749625200000|2025-06-11 07:00:00|1097.51|1095.51|1099.13|1097.13|1099.39|1097.39|1096.87|1094.87|0
1749625500000|2025-06-11 07:05:00|1099.59|1097.59|1096.29|1094.29|1100.68|1098.68|1096.14|1094.14|0
1749625800000|2025-06-11 07:10:00|1096.06|1094.06|1098.65|1096.65|1099.69|1097.69|1095.85|1093.85|0
1749626100000|2025-06-11 07:15:00|1098.88|1096.88|1099.32|1097.32|1099.79|1097.79|1097.07|1095.07|0
1749626400000|2025-06-11 07:20:00|1099.2|1097.2|1099.28|1097.28|1100.07|1098.07|1098.03|1096.03|0
1749626700000|2025-06-11 07:25:00|1099.39|1097.39|1096.92|1094.92|1099.39|1097.39|1096.5|1094.5|0
1749627000000|2025-06-11 07:30:00|1097.26|1095.26|1095.56|1093.56|1097.83|1095.83|1094.85|1092.85|0
1749627300000|2025-06-11 07:35:00|1095.44|1093.44|1098.32|1096.32|1098.71|1096.71|1094.96|1092.96|0
1749627600000|2025-06-11 07:40:00|1098.21|1096.21|1098.07|1096.07|1098.88|1096.88|1097.39|1095.39|0
1749627900000|2025-06-11 07:45:00|1098.42|1096.42|1100.18|1098.18|1100.18|1098.18|1097.91|1095.91|0
1749628200000|2025-06-11 07:50:00|1100.41|1098.41|1101.57|1099.57|1101.76|1099.76|1099.89|1097.89|0
1749628500000|2025-06-11 07:55:00|1101.69|1099.69|1102.5|1100.5|1103.64|1101.64|1101.12|1099.12|0
1749628800000|2025-06-11 08:00:00|1102.73|1100.73|1103.87|1101.87|1104.45|1102.45|1101.61|1099.61|0
1749629100000|2025-06-11 08:05:00|1104.1|1102.1|1101.21|1099.21|1104.33|1102.33|1100.59|1098.59|0
1749629400000|2025-06-11 08:10:00|1100.98|1098.98|1102.92|1100.92|1103.38|1101.38|1100.63|1098.63|0
1749629700000|2025-06-11 08:15:00|1102.81|1100.81|1102.69|1100.69|1104.34|1102.34|1102.04|1100.04|0
1749630000000|2025-06-11 08:20:00|1102.58|1100.58|1103.13|1101.13|1104.18|1102.18|1102.17|1100.17|0
1749630300000|2025-06-11 08:25:00|1103.24|1101.24|1103.14|1101.14|1104.52|1102.52|1102.88|1100.88|0
1749630600000|2025-06-11 08:30:00|1102.91|1100.91|1107.09|1105.09|1107.17|1105.17|1102.71|1100.71|0
1749630900000|2025-06-11 08:35:00|1107.07|1105.07|1109.39|1107.39|1109.39|1107.39|1107.07|1105.07|0
1749631200000|2025-06-11 08:40:00|1109.19|1107.19|1106.3|1104.3|1109.43|1107.43|1106.25|1104.25|0
1749631500000|2025-06-11 08:45:00|1106.46|1104.46|1107.26|1105.26|1107.59|1105.59|1105.89|1103.89|0
1749631800000|2025-06-11 08:50:00|1107.25|1105.25|1108.1|1106.1|1108.1|1106.1|1106.29|1104.29|0
1749632100000|2025-06-11 08:55:00|1107.92|1105.92|1106.44|1104.44|1107.94|1105.94|1106.34|1104.34|0
1749632400000|2025-06-11 09:00:00|1106.67|1104.67|1105.09|1103.09|1107.58|1105.58|1104.71|1102.71|0
1749632700000|2025-06-11 09:05:00|1104.86|1102.86|1105.06|1103.06|1106.39|1104.39|1104.35|1102.35|0
1749633000000|2025-06-11 09:10:00|1104.79|1102.79|1104.36|1102.36|1105.63|1103.63|1104.24|1102.24|0
1749633300000|2025-06-11 09:15:00|1104.21|1102.21|1104.94|1102.94|1105.05|1103.05|1104.16|1102.16|0
1749633600000|2025-06-11 09:20:00|1104.48|1102.48|1105.1|1103.1|1105.49|1103.49|1104.06|1102.06|0
1749633900000|2025-06-11 09:25:00|1105.11|1103.11|1106.11|1104.11|1106.79|1104.79|1104.65|1102.65|0
1749634200000|2025-06-11 09:30:00|1106.22|1104.22|1105.99|1103.99|1106.9|1104.9|1105.61|1103.61|0
1749634500000|2025-06-11 09:35:00|1106.22|1104.22|1104.49|1102.49|1106.22|1104.22|1103.9|1101.9|0
1749634800000|2025-06-11 09:40:00|1104.72|1102.72|1103.59|1101.59|1104.95|1102.95|1102.98|1100.98|0
1749635100000|2025-06-11 09:45:00|1103.71|1101.71|1102.99|1100.99|1103.86|1101.86|1102.76|1100.76|0
1749635400000|2025-06-11 09:50:00|1103.03|1101.03|1101.81|1099.81|1103.26|1101.26|1101.2|1099.2|0
1749635700000|2025-06-11 09:55:00|1101.88|1099.88|1101.13|1099.13|1102.04|1100.04|1101.13|1099.13|0
1749636000000|2025-06-11 10:00:00|1101.59|1099.59|1102.88|1100.88|1103.11|1101.11|1099.57|1097.57|0
1749636300000|2025-06-11 10:05:00|1102.76|1100.76|1104.23|1102.23|1104.38|1102.38|1102.76|1100.76|0
1749636600000|2025-06-11 10:10:00|1104.22|1102.22|1104.14|1102.14|1104.56|1102.56|1103.48|1101.48|0
1749636900000|2025-06-11 10:15:00|1103.91|1101.91|1103.93|1101.93|1104.98|1102.98|1103.51|1101.51|0
1749637200000|2025-06-11 10:20:00|1103.92|1101.92|1102.93|1100.93|1104.38|1102.38|1102.65|1100.65|0
1749637500000|2025-06-11 10:25:00|1102.92|1100.92|1103.83|1101.83|1104.68|1102.68|1102.69|1100.69|0
1749637800000|2025-06-11 10:30:00|1103.95|1101.95|1103.12|1101.12|1103.99|1101.99|1102.63|1100.63|0
1749638100000|2025-06-11 10:35:00|1102.47|1100.47|1103.14|1101.14|1103.36|1101.36|1102.24|1100.24|0
1749638400000|2025-06-11 10:40:00|1103.13|1101.13|1105.09|1103.09|1105.32|1103.32|1101.95|1099.95|0
1749638700000|2025-06-11 10:45:00|1104.53|1102.53|1105.26|1103.26|1105.38|1103.38|1104.28|1102.28|0
1749639000000|2025-06-11 10:50:00|1104.94|1102.94|1105.3|1103.3|1105.3|1103.3|1102.92|1100.92|0
1749639300000|2025-06-11 10:55:00|1105.08|1103.08|1104.64|1102.64|1105.28|1103.28|1104.11|1102.11|0
1749639600000|2025-06-11 11:00:00|1104.76|1102.76|1102.92|1100.92|1105.17|1103.17|1102.67|1100.67|0
1749639900000|2025-06-11 11:05:00|1103.15|1101.15|1102.61|1100.61|1103.21|1101.21|1101.74|1099.74|0
1749640200000|2025-06-11 11:10:00|1102.38|1100.38|1099.64|1097.64|1102.9|1100.9|1099.64|1097.64|0
1749640500000|2025-06-11 11:15:00|1099.41|1097.41|1095.97|1093.97|1100.22|1098.22|1095.19|1093.19|0
1749640800000|2025-06-11 11:20:00|1095.28|1093.28|1097.08|1095.08|1097.32|1095.32|1093.9|1091.9|0
1749641100000|2025-06-11 11:25:00|1096.85|1094.85|1100.46|1098.46|1100.85|1098.85|1096.85|1094.85|0
1749641400000|2025-06-11 11:30:00|1100.69|1098.69|1103.76|1101.76|1104.42|1102.42|1100.46|1098.46|0
1749641700000|2025-06-11 11:35:00|1103.64|1101.64|1101.22|1099.22|1103.76|1101.76|1100.85|1098.85|0
1749642000000|2025-06-11 11:40:00|1101.45|1099.45|1102.51|1100.51|1102.54|1100.54|1101.19|1099.19|0
1749642300000|2025-06-11 11:45:00|1102.39|1100.39|1104.1|1102.1|1104.47|1102.47|1102.28|1100.28|0
1749642600000|2025-06-11 11:50:00|1103.89|1101.89|1105.05|1103.05|1105.45|1103.45|1102.7|1100.7|0
1749642900000|2025-06-11 11:55:00|1105.28|1103.28|1105.81|1103.81|1107.33|1105.33|1104.97|1102.97|0
1749643200000|2025-06-11 12:00:00|1105.69|1103.69|1114.98|1112.98|1118.23|1116.23|1096.39|1094.39|0
1749643500000|2025-06-11 12:05:00|1112.34|1110.34|1103.73|1101.73|1113.38|1111.38|1101.7|1099.7|0
1749643800000|2025-06-11 12:10:00|1103.85|1101.85|1107.64|1105.64|1111.14|1109.14|1103.39|1101.39|0
1749644100000|2025-06-11 12:15:00|1107.28|1105.28|1104.58|1102.58|1107.28|1105.28|1101.69|1099.69|0
1749644400000|2025-06-11 12:20:00|1104.81|1102.81|1103.87|1101.87|1108|1106|1102.81|1100.81|0
1749644700000|2025-06-11 12:25:00|1103.53|1101.53|1106.96|1104.96|1108.13|1106.13|1103.19|1101.19|0
1749645000000|2025-06-11 12:30:00|1107.42|1105.42|1130.36|1128.36|1137.16|1135.16|1103.91|1101.91|0
1749645300000|2025-06-11 12:35:00|1130.82|1128.82|1137.19|1135.19|1137.55|1135.55|1130.34|1128.34|0
1749645600000|2025-06-11 12:40:00|1137.08|1135.08|1127.65|1125.65|1140.14|1138.14|1127.19|1125.19|0
1749645900000|2025-06-11 12:45:00|1128.95|1126.95|1123.65|1121.65|1132.04|1130.04|1123.16|1121.16|0
1749646200000|2025-06-11 12:50:00|1123.88|1121.88|1126.51|1124.51|1128.04|1126.04|1122.5|1120.5|0
1749646500000|2025-06-11 12:55:00|1127.54|1125.54|1124.5|1122.5|1127.89|1125.89|1122.8|1120.8|0
1749646800000|2025-06-11 13:00:00|1124.73|1122.73|1121.99|1119.99|1127.98|1125.98|1118.95|1116.95|0
1749647100000|2025-06-11 13:05:00|1121.75|1119.75|1122.84|1120.84|1124.53|1122.53|1120.46|1118.46|0
1749647400000|2025-06-11 13:10:00|1122.96|1120.96|1124.11|1122.11|1126.9|1124.9|1121.67|1119.67|0
1749647700000|2025-06-11 13:15:00|1123.88|1121.88|1123.54|1121.54|1124.38|1122.38|1121.1|1119.1|0
1749648000000|2025-06-11 13:20:00|1123.31|1121.31|1121.35|1118.75|1123.8|1121.8|1120.46|1118.46|0
1749648300000|2025-06-11 13:25:00|1121.12|1118.52|1122.96|1120.36|1123.88|1121.28|1120.89|1118.29|0
1749648600000|2025-06-11 13:30:00|1118.56|1116.56|1111.76|1109.76|1119.94|1117.94|1108.04|1106.04|0
1749648900000|2025-06-11 13:35:00|1112.16|1110.16|1114.58|1112.58|1116.85|1114.85|1109.06|1107.06|0
1749649200000|2025-06-11 13:40:00|1114.66|1112.66|1113.3|1111.3|1119.32|1117.32|1109.81|1107.81|0
1749649500000|2025-06-11 13:45:00|1113.31|1111.31|1111.01|1109.01|1116.66|1114.66|1103.96|1101.96|0
1749649800000|2025-06-11 13:50:00|1111.24|1109.24|1117.44|1115.44|1118.23|1116.23|1110.31|1108.31|0
1749650100000|2025-06-11 13:55:00|1116.8|1114.8|1117.4|1115.4|1121.76|1119.76|1114.82|1112.82|0
1749650400000|2025-06-11 14:00:00|1117.63|1115.63|1116.86|1114.86|1122.82|1120.82|1114.64|1112.64|0
1749650700000|2025-06-11 14:05:00|1117.09|1115.09|1119.84|1117.84|1121.48|1119.48|1114.28|1112.28|0
1749651000000|2025-06-11 14:10:00|1119.96|1117.96|1121.57|1119.57|1121.62|1119.62|1115.81|1113.81|0
1749651300000|2025-06-11 14:15:00|1121.33|1119.33|1125.8|1123.8|1125.84|1123.84|1121.29|1119.29|0
1749651600000|2025-06-11 14:20:00|1125.57|1123.57|1126.06|1124.06|1128.9|1126.9|1120.25|1118.25|0
1749651900000|2025-06-11 14:25:00|1126.29|1124.29|1127.68|1125.68|1128.76|1126.76|1125.85|1123.85|0
1749652200000|2025-06-11 14:30:00|1127.91|1125.91|1128.1|1126.1|1130.43|1128.43|1124.9|1122.9|0
1749652500000|2025-06-11 14:35:00|1128.33|1126.33|1126.86|1124.86|1131.06|1129.06|1125.73|1123.73|0
1749652800000|2025-06-11 14:40:00|1126.93|1124.93|1127.79|1125.79|1127.79|1125.79|1124.81|1122.81|0
1749653100000|2025-06-11 14:45:00|1127.33|1125.33|1126.91|1124.91|1129.67|1127.67|1125.35|1123.35|0
1749653400000|2025-06-11 14:50:00|1127.01|1125.01|1128.67|1126.67|1132.42|1130.42|1126.77|1124.77|0
1749653700000|2025-06-11 14:55:00|1128.44|1126.44|1127.59|1125.59|1130.53|1128.53|1126.86|1124.86|0
1749654000000|2025-06-11 15:00:00|1127.36|1125.36|1129.95|1127.95|1130.11|1128.11|1127.17|1125.17|0
1749654300000|2025-06-11 15:05:00|1129.72|1127.72|1118.64|1116.64|1129.72|1127.72|1118.41|1116.41|0
1749654600000|2025-06-11 15:10:00|1117.67|1115.67|1123.64|1121.64|1128.18|1126.18|1116.75|1114.75|0
1749654900000|2025-06-11 15:15:00|1123.19|1121.19|1127.15|1125.15|1127.98|1125.98|1123.19|1121.19|0
1749655200000|2025-06-11 15:20:00|1126.92|1124.92|1126.27|1124.27|1126.92|1124.92|1124.87|1122.87|0
1749655500000|2025-06-11 15:25:00|1126.04|1124.04|1123.04|1121.04|1127.1|1125.1|1118.92|1116.92|0
1749655800000|2025-06-11 15:30:00|1122.81|1120.81|1122.04|1120.04|1123.73|1121.73|1120.95|1118.95|0
1749656100000|2025-06-11 15:35:00|1121.81|1119.81|1121.98|1119.98|1124.64|1122.64|1121.23|1119.23|0
1749656400000|2025-06-11 15:40:00|1121.75|1119.75|1118.51|1116.51|1122.29|1120.29|1117.93|1115.93|0
1749656700000|2025-06-11 15:45:00|1118.44|1116.44|1117.55|1115.55|1121.17|1119.17|1113.58|1111.58|0
1749657000000|2025-06-11 15:50:00|1117.49|1115.49|1121.75|1119.75|1122.26|1120.26|1116.38|1114.38|0
1749657300000|2025-06-11 15:55:00|1121.52|1119.52|1117.02|1115.02|1121.75|1119.75|1115.73|1113.73|0
1749657600000|2025-06-11 16:00:00|1116.79|1114.79|1114.11|1112.11|1119.17|1117.17|1113.47|1111.47|0
1749657900000|2025-06-11 16:05:00|1113.88|1111.88|1111.38|1109.38|1114.11|1112.11|1106.79|1104.79|0
1749658200000|2025-06-11 16:10:00|1111.61|1109.61|1109.34|1107.34|1111.61|1109.61|1104.07|1102.07|0
1749658500000|2025-06-11 16:15:00|1109.11|1107.11|1105.73|1103.73|1111.09|1109.09|1104.35|1102.35|0
1749658800000|2025-06-11 16:20:00|1106.13|1104.13|1107.21|1105.21|1109.63|1107.63|1101.47|1099.47|0
1749659100000|2025-06-11 16:25:00|1107.72|1105.72|1113.35|1111.35|1115.16|1113.16|1106.92|1104.92|0
1749659400000|2025-06-11 16:30:00|1113.81|1111.81|1114.07|1112.07|1115.99|1113.99|1110.14|1108.14|0
1749659700000|2025-06-11 16:35:00|1113.61|1111.61|1110.23|1108.23|1114.24|1112.24|1107.23|1105.23|0
1749660000000|2025-06-11 16:40:00|1110|1108|1111.8|1109.8|1112.86|1110.86|1108.86|1106.86|0
1749660300000|2025-06-11 16:45:00|1112.03|1110.03|1115.44|1113.44|1116.28|1114.28|1107.27|1105.27|0
1749660600000|2025-06-11 16:50:00|1115.55|1113.55|1114.03|1112.03|1116.77|1114.77|1109.58|1107.58|0
1749660900000|2025-06-11 16:55:00|1114.26|1112.26|1115.08|1113.08|1115.95|1113.95|1113.44|1111.44|0
1749661200000|2025-06-11 17:00:00|1115.32|1113.32|1120.43|1118.43|1121.06|1119.06|1112.3|1110.3|0
1749661500000|2025-06-11 17:05:00|1120.2|1118.2|1122.63|1120.63|1124.68|1122.68|1116.55|1114.55|0
1749661800000|2025-06-11 17:10:00|1122.4|1120.4|1120.17|1118.17|1125.28|1123.28|1119.82|1117.82|0
1749662100000|2025-06-11 17:15:00|1120.41|1118.41|1120.43|1118.43|1124.55|1122.55|1118.7|1116.7|0
1749662400000|2025-06-11 17:20:00|1120.61|1118.61|1122.35|1120.35|1123.01|1121.01|1120|1118|0
1749662700000|2025-06-11 17:25:00|1122.36|1120.36|1123.89|1121.89|1124.44|1122.44|1121.36|1119.36|0
1749663000000|2025-06-11 17:30:00|1123.83|1121.83|1120.53|1118.53|1124.77|1122.77|1120.23|1118.23|0
1749663300000|2025-06-11 17:35:00|1120.41|1118.41|1119.64|1117.64|1121.26|1119.26|1117.42|1115.42|0
1749663600000|2025-06-11 17:40:00|1119.52|1117.52|1117.39|1115.39|1121.23|1119.23|1113.36|1111.36|0
1749663900000|2025-06-11 17:45:00|1117.16|1115.16|1113|1111|1119.3|1117.3|1112.32|1110.32|0
1749664200000|2025-06-11 17:50:00|1112.77|1110.77|1112.35|1110.35|1113.69|1111.69|1109.69|1107.69|0
1749664500000|2025-06-11 17:55:00|1112.67|1110.67|1107.07|1105.07|1115.7|1113.7|1105.65|1103.65|0
1749664800000|2025-06-11 18:00:00|1106.37|1104.37|1093.18|1091.18|1111.5|1109.5|1088.45|1086.45|0
1749665100000|2025-06-11 18:05:00|1093.64|1091.64|1099.3|1097.3|1101.13|1099.13|1091.82|1089.82|0
1749665400000|2025-06-11 18:10:00|1097.92|1095.92|1089.56|1087.56|1098.81|1096.81|1089.31|1087.31|0
1749665700000|2025-06-11 18:15:00|1088.18|1086.18|1087.09|1084.69|1089.45|1087.45|1074.76|1072.76|0
1749666000000|2025-06-11 18:20:00|1087.32|1084.92|1092.82|1090.42|1093.92|1091.52|1086.44|1084.04|0
1749666300000|2025-06-11 18:25:00|1089.22|1086.82|1090.25|1088.25|1096.24|1094.24|1087.99|1085.99|0
1749666600000|2025-06-11 18:30:00|1089.12|1087.12|1095.48|1093.48|1098.89|1096.89|1083.51|1081.51|0
1749666900000|2025-06-11 18:35:00|1095.71|1093.71|1099.66|1097.66|1101.06|1099.06|1092.71|1090.71|0
1749667200000|2025-06-11 18:40:00|1099.24|1097.24|1103.23|1101.23|1105.48|1103.48|1096.97|1094.97|0
1749667500000|2025-06-11 18:45:00|1102.86|1100.86|1099.66|1097.66|1105.43|1103.43|1098.16|1096.16|0
1749667800000|2025-06-11 18:50:00|1099.43|1097.43|1097.59|1095.59|1104.02|1102.02|1094.63|1092.63|0
1749668100000|2025-06-11 18:55:00|1097.13|1095.13|1091.99|1089.99|1097.15|1095.15|1091.36|1089.36|0
1749668400000|2025-06-11 19:00:00|1092.22|1090.22|1090.48|1088.48|1096.53|1094.53|1087.55|1085.55|0
1749668700000|2025-06-11 19:05:00|1089.56|1087.56|1092.4|1090.4|1093.36|1091.36|1084.29|1082.29|0
1749669000000|2025-06-11 19:10:00|1092.63|1090.63|1093.4|1091.4|1094.33|1092.33|1090.42|1088.42|0
1749669300000|2025-06-11 19:15:00|1093.17|1091.17|1087.01|1085.01|1097.05|1095.05|1086.55|1084.55|0
1749669600000|2025-06-11 19:20:00|1086.66|1084.66|1094.12|1092.12|1094.71|1092.71|1083.34|1081.34|0
1749669900000|2025-06-11 19:25:00|1094.58|1092.58|1090.07|1088.07|1097.73|1095.73|1085.76|1083.76|0
1749670200000|2025-06-11 19:30:00|1089.95|1087.95|1084.95|1082.95|1094.41|1092.41|1083.73|1081.73|0
1749670500000|2025-06-11 19:35:00|1084.55|1082.55|1094.92|1092.92|1095.61|1093.61|1080.23|1078.23|0
1749670800000|2025-06-11 19:40:00|1095.03|1093.03|1092.74|1090.74|1096.45|1094.45|1088.5|1086.5|0
1749671100000|2025-06-11 19:45:00|1092.51|1090.51|1089.24|1087.24|1095.31|1093.31|1088.78|1086.78|0
1749671400000|2025-06-11 19:50:00|1089.47|1087.47|1094.35|1092.35|1096.95|1094.95|1089.47|1087.47|0
1749671700000|2025-06-11 19:55:00|1094.12|1092.12|1100.91|1098.91|1103.61|1101.61|1093.74|1091.74|0
1749672000000|2025-06-11 20:00:00|1100|1098|1099.17|1097.17|1101.38|1099.38|1096.17|1094.17|0
1749672300000|2025-06-11 20:05:00|1099.39|1097.39|1098.46|1096.46|1100.26|1098.26|1093.83|1091.83|0
1749672600000|2025-06-11 20:10:00|1098.69|1096.69|1099.41|1097.41|1099.85|1097.85|1098.23|1096.23|0
1749672900000|2025-06-11 20:15:00|1099.64|1097.64|1104.8|1102.8|1105.02|1103.02|1099.01|1097.01|0
1749673200000|2025-06-11 20:20:00|1104.57|1102.57|1103.3|1101.3|1104.8|1102.8|1102.5|1100.5|0
1749673500000|2025-06-11 20:25:00|1103.07|1101.07|1102.19|1100.19|1104.19|1102.19|1102.05|1100.05|0
1749673800000|2025-06-11 20:30:00|1101.96|1099.96|1100.11|1098.11|1102.17|1100.17|1099.23|1097.23|0
1749674100000|2025-06-11 20:35:00|1099.88|1097.88|1098.81|1096.81|1100.07|1098.07|1098.41|1096.41|0
1749674400000|2025-06-11 20:40:00|1099.04|1097.04|1098.87|1096.87|1099.41|1097.41|1098.02|1096.02|0
1749674700000|2025-06-11 20:45:00|1099.1|1097.1|1098.46|1096.46|1099.55|1097.55|1098.07|1096.07|0
1749675000000|2025-06-11 20:50:00|1098.69|1096.69|1099.13|1097.13|1099.47|1097.47|1098.46|1096.46|0
1749675300000|2025-06-11 20:55:00|1099.43|1096.83|1099.8|1097.2|1100.11|1097.51|1098.51|1095.91|0
1749675600000|2025-06-11 21:00:00|1099.85|1097.25|1100.08|1097.48|1101.12|1098.52|1099.07|1096.47|0
1749675900000|2025-06-11 21:05:00|1100.29|1097.69|1100.82|1098.22|1100.82|1098.22|1100.11|1097.51|0
1749676200000|2025-06-11 21:10:00|1100.87|1098.27|1101.12|1098.52|1101.12|1098.52|1100.78|1098.18|0
1749676500000|2025-06-11 21:15:00|1100.82|1098.22|1100.45|1097.85|1101.33|1098.73|1100.4|1097.8|0
1749676800000|2025-06-11 21:20:00|1100.24|1097.64|1098.16|1095.56|1100.24|1097.64|1097.95|1095.35|0
1749677100000|2025-06-11 21:25:00|1098.53|1095.93|1096.31|1093.71|1098.53|1095.93|1096.31|1093.71|0
1749677400000|2025-06-11 21:30:00|1096.27|1093.67|1096.98|1094.38|1096.98|1094.38|1096.14|1093.54|0
1749677700000|2025-06-11 21:35:00|1097.06|1094.46|1097.1|1094.5|1097.18|1094.58|1096.93|1094.33|0
1749678000000|2025-06-11 21:40:00|1096.98|1094.38|1096.56|1093.96|1096.98|1094.38|1096.56|1093.96|0
1749678300000|2025-06-11 21:45:00|1096.68|1094.08|1096.45|1093.85|1097.08|1094.48|1096.36|1093.76|0
1749678600000|2025-06-11 21:50:00|1096.91|1094.31|1096.57|1093.97|1097.03|1094.43|1096.54|1093.94|0
1749678900000|2025-06-11 21:55:00|1096.32|1093.72|1096.09|1093.49|1096.63|1094.03|1095.97|1093.37|0
1749679200000|2025-06-11 22:00:00|1096.08|1093.48|1093|1090.4|1097.47|1094.87|1092.43|1089.83|0
1749679500000|2025-06-11 22:05:00|1093.12|1090.52|1097.12|1094.52|1098.15|1095.55|1093.12|1090.52|0
1749679800000|2025-06-11 22:10:00|1097.01|1094.41|1098.15|1095.55|1098.26|1095.66|1096.66|1094.06|0
1749680100000|2025-06-11 22:15:00|1097.92|1095.32|1097|1094.4|1097.92|1095.32|1096.77|1094.17|0
1749680400000|2025-06-11 22:20:00|1097.23|1094.63|1099.06|1096.46|1099.52|1096.92|1097|1094.4|0
1749680700000|2025-06-11 22:25:00|1098.71|1096.11|1101.23|1098.63|1101.58|1098.98|1098.6|1096|0
1749681000000|2025-06-11 22:30:00|1101.35|1098.75|1102.26|1099.66|1102.72|1100.12|1101.12|1098.52|0
1749681300000|2025-06-11 22:35:00|1102.49|1099.89|1099.51|1096.91|1102.95|1100.35|1099.29|1096.69|0
1749681600000|2025-06-11 22:40:00|1099.62|1097.02|1099.28|1096.68|1100.43|1097.83|1098.37|1095.77|0
1749681900000|2025-06-11 22:45:00|1099.51|1096.91|1099.05|1096.45|1099.62|1097.02|1098.25|1095.65|0
1749682200000|2025-06-11 22:50:00|1098.82|1096.22|1092.65|1090.05|1099.05|1096.45|1092.65|1090.05|0
1749682500000|2025-06-11 22:55:00|1092.42|1089.82|1091.04|1088.44|1092.42|1089.82|1088.64|1086.04|0
1749682800000|2025-06-11 23:00:00|1090.93|1088.33|1090.59|1087.99|1091.96|1089.36|1089.78|1087.18|0
1749683100000|2025-06-11 23:05:00|1090.47|1087.87|1091.04|1088.44|1091.5|1088.9|1087.39|1084.79|0
1749683400000|2025-06-11 23:10:00|1090.81|1088.21|1090.13|1087.53|1091.96|1089.36|1088.76|1086.16|0
1749683700000|2025-06-11 23:15:00|1090.35|1087.75|1088.52|1085.92|1090.58|1087.98|1088.3|1085.7|0
1749684000000|2025-06-11 23:20:00|1088.41|1085.81|1090.35|1087.75|1091.04|1088.44|1088.07|1085.47|0
1749684300000|2025-06-11 23:25:00|1090.23|1087.63|1089.55|1086.95|1090.58|1087.98|1089.44|1086.84|0
1749684600000|2025-06-11 23:30:00|1089.32|1086.72|1091.72|1089.12|1091.95|1089.35|1089.32|1086.72|0
1749684900000|2025-06-11 23:35:00|1092.4|1089.8|1094.23|1091.63|1095.15|1092.55|1092.18|1089.58|0
1749685200000|2025-06-11 23:40:00|1094.46|1091.86|1094.69|1092.09|1096.29|1093.69|1094.46|1091.86|0
1749685500000|2025-06-11 23:45:00|1094.57|1091.97|1091.94|1089.34|1094.57|1091.97|1091.72|1089.12|0
1749685800000|2025-06-11 23:50:00|1092.17|1089.57|1091.94|1089.34|1092.28|1089.68|1090.57|1087.97|0
1749686100000|2025-06-11 23:55:00|1092.17|1089.57|1090.45|1087.85|1092.4|1089.8|1090.45|1087.85|0
1749686400000|2025-06-12 00:00:00|1090.8|1088.2|1089.53|1086.93|1092.62|1090.02|1089.31|1086.71|0
1749686700000|2025-06-12 00:05:00|1089.42|1086.82|1088.28|1085.68|1089.42|1086.82|1086|1083.4|0
1749687000000|2025-06-12 00:10:00|1087.93|1085.33|1088.51|1085.91|1089.76|1087.16|1087.37|1084.77|0
1749687300000|2025-06-12 00:15:00|1088.74|1086.14|1089.09|1087.09|1090.05|1088.05|1087.87|1085.87|0
1749687600000|2025-06-12 00:20:00|1089.31|1087.31|1088.75|1086.75|1090.41|1088.41|1088.61|1086.61|0
1749687900000|2025-06-12 00:25:00|1088.98|1086.98|1085.2|1083.2|1090.01|1088.01|1082.98|1080.98|0
1749688200000|2025-06-12 00:30:00|1085.43|1083.43|1088.94|1086.94|1089.79|1087.79|1085.2|1083.2|0
1749688500000|2025-06-12 00:35:00|1089.4|1087.4|1085.8|1083.8|1089.4|1087.4|1082.66|1080.66|0
1749688800000|2025-06-12 00:40:00|1085.57|1083.57|1086.57|1084.57|1087.32|1085.32|1083.21|1081.21|0
1749689100000|2025-06-12 00:45:00|1086.45|1084.45|1084.5|1082.5|1086.45|1084.45|1083.42|1081.42|0
1749689400000|2025-06-12 00:50:00|1084.27|1082.27|1080.27|1078.27|1084.27|1082.27|1079.07|1077.07|0
1749689700000|2025-06-12 00:55:00|1080.49|1078.49|1081.2|1079.2|1081.55|1079.55|1078.84|1076.84|0
1749690000000|2025-06-12 01:00:00|1081.43|1079.43|1081.61|1079.61|1083.5|1081.5|1081.04|1079.04|0
1749690300000|2025-06-12 01:05:00|1081.49|1079.49|1082.86|1080.86|1083.37|1081.37|1080.79|1078.79|0
1749690600000|2025-06-12 01:10:00|1083.09|1081.09|1083.09|1081.09|1083.59|1081.59|1081.71|1079.71|0
1749690900000|2025-06-12 01:15:00|1083.31|1081.31|1085.27|1083.27|1085.27|1083.27|1082.76|1080.76|0
1749691200000|2025-06-12 01:20:00|1085.04|1083.04|1079.41|1077.41|1085.95|1083.95|1079.12|1077.12|0
1749691500000|2025-06-12 01:25:00|1079.52|1077.52|1076.46|1074.46|1079.84|1077.84|1075.31|1073.31|0
1749691800000|2025-06-12 01:30:00|1076.23|1074.23|1075.67|1073.67|1077.37|1075.37|1074.85|1072.85|0
1749692100000|2025-06-12 01:35:00|1075.78|1073.78|1072.6|1070.6|1076.33|1074.33|1070.72|1068.72|0
1749692400000|2025-06-12 01:40:00|1073.28|1071.28|1074.54|1072.54|1075.27|1073.27|1071.55|1069.55|0
1749692700000|2025-06-12 01:45:00|1073.86|1071.86|1073.22|1071.22|1074.38|1072.38|1072.34|1070.34|0
1749693000000|2025-06-12 01:50:00|1073.32|1071.32|1076.43|1074.43|1076.65|1074.65|1072.32|1070.32|0
1749693300000|2025-06-12 01:55:00|1076.66|1074.66|1077.31|1075.31|1077.8|1075.8|1076.2|1074.2|0
1749693600000|2025-06-12 02:00:00|1077.08|1075.08|1077.64|1075.64|1079.22|1077.22|1076.96|1074.96|0
1749693900000|2025-06-12 02:05:00|1077.41|1075.41|1075.54|1073.54|1077.71|1075.71|1075.31|1073.31|0
1749694200000|2025-06-12 02:10:00|1075.31|1073.31|1077.22|1075.22|1077.83|1075.83|1074.22|1072.22|0
1749694500000|2025-06-12 02:15:00|1077.11|1075.11|1078.42|1076.42|1078.72|1076.72|1075.96|1073.96|0
1749694800000|2025-06-12 02:20:00|1078.17|1076.17|1078.79|1076.79|1078.8|1076.8|1076.89|1074.89|0
1749695100000|2025-06-12 02:25:00|1078.56|1076.56|1077.68|1075.68|1078.56|1076.56|1077.11|1075.11|0
1749695400000|2025-06-12 02:30:00|1077.79|1075.79|1076.97|1074.97|1077.9|1075.9|1076.38|1074.38|0
1749695700000|2025-06-12 02:35:00|1076.56|1074.56|1077.62|1075.62|1078.06|1076.06|1076.36|1074.36|0
1749696000000|2025-06-12 02:40:00|1077.63|1075.63|1076.92|1074.92|1077.79|1075.79|1076.83|1074.83|0
1749696300000|2025-06-12 02:45:00|1076.69|1074.69|1075.03|1073.03|1076.69|1074.69|1074.77|1072.77|0
1749696600000|2025-06-12 02:50:00|1074.94|1072.94|1076|1074|1076.55|1074.55|1074.94|1072.94|0
1749696900000|2025-06-12 02:55:00|1076.22|1074.22|1077.48|1075.48|1078.11|1076.11|1075.04|1073.04|0
1749697200000|2025-06-12 03:00:00|1077.59|1075.59|1077.95|1075.95|1079.51|1077.51|1077.32|1075.32|0
1749697500000|2025-06-12 03:05:00|1078.11|1076.11|1078.59|1076.59|1079.12|1077.12|1076.86|1074.86|0
1749697800000|2025-06-12 03:10:00|1078.82|1076.82|1079.74|1077.74|1079.74|1077.74|1076.62|1074.62|0
1749698100000|2025-06-12 03:15:00|1079.62|1077.62|1080.84|1078.84|1081.3|1079.3|1079.62|1077.62|0
1749698400000|2025-06-12 03:20:00|1080.86|1078.86|1082.44|1080.44|1082.51|1080.51|1080.76|1078.76|0
1749698700000|2025-06-12 03:25:00|1082.67|1080.67|1083.86|1081.86|1084.32|1082.32|1082.22|1080.22|0
1749699000000|2025-06-12 03:30:00|1083.63|1081.63|1083.7|1081.7|1084.32|1082.32|1083.59|1081.59|0
1749699300000|2025-06-12 03:35:00|1083.58|1081.58|1084.41|1082.41|1084.5|1082.5|1083.45|1081.45|0
1749699600000|2025-06-12 03:40:00|1084.52|1082.52|1083.89|1081.89|1084.64|1082.64|1083.24|1081.24|0
1749699900000|2025-06-12 03:45:00|1083.67|1081.67|1083.24|1081.24|1084.37|1082.37|1083.01|1081.01|0
1749700200000|2025-06-12 03:50:00|1083.44|1081.44|1081.78|1079.78|1083.92|1081.92|1081.69|1079.69|0
1749700500000|2025-06-12 03:55:00|1081.83|1079.83|1080.86|1078.86|1082.08|1080.08|1080.52|1078.52|0
1749700800000|2025-06-12 04:00:00|1080.91|1078.91|1083.64|1081.64|1083.96|1081.96|1080.06|1078.06|0
1749701100000|2025-06-12 04:05:00|1083.55|1081.55|1082.29|1080.29|1083.89|1081.89|1082.29|1080.29|0
1749701400000|2025-06-12 04:10:00|1082.26|1080.26|1081.17|1079.17|1082.77|1080.77|1080.91|1078.91|0
1749701700000|2025-06-12 04:15:00|1081.4|1079.4|1083.39|1081.39|1083.92|1081.92|1080.97|1078.97|0
1749702000000|2025-06-12 04:20:00|1083.5|1081.5|1082.98|1080.98|1083.53|1081.53|1082.64|1080.64|0
1749702300000|2025-06-12 04:25:00|1082.75|1080.75|1082.88|1080.88|1083.15|1081.15|1081.84|1079.84|0
1749702600000|2025-06-12 04:30:00|1082.96|1080.96|1082.19|1080.19|1083.24|1081.24|1081.5|1079.5|0
1749702900000|2025-06-12 04:35:00|1082.31|1080.31|1080.89|1078.89|1082.31|1080.31|1079.97|1077.97|0
1749703200000|2025-06-12 04:40:00|1081.12|1079.12|1082.33|1080.33|1082.81|1080.81|1081.04|1079.04|0
1749703500000|2025-06-12 04:45:00|1082.39|1080.39|1083.43|1081.43|1084.1|1082.1|1082.27|1080.27|0
1749703800000|2025-06-12 04:50:00|1083.51|1081.51|1083.8|1081.8|1084.46|1082.46|1082.88|1080.88|0
1749704100000|2025-06-12 04:55:00|1083.92|1081.92|1084.93|1082.93|1085.06|1083.06|1083.92|1081.92|0
1749704400000|2025-06-12 05:00:00|1084.7|1082.7|1083.94|1081.94|1085.4|1083.4|1083.71|1081.71|0
1749704700000|2025-06-12 05:05:00|1083.71|1081.71|1083.09|1081.09|1084.11|1082.11|1081.95|1079.95|0
1749705000000|2025-06-12 05:10:00|1083.01|1081.01|1082.53|1080.53|1083.47|1081.47|1082.46|1080.46|0
1749705300000|2025-06-12 05:15:00|1082.76|1080.76|1082.82|1080.82|1085.42|1083.42|1082.7|1080.7|0
1749705600000|2025-06-12 05:20:00|1082.86|1080.86|1084.56|1082.56|1085.3|1083.3|1082.44|1080.44|0
1749705900000|2025-06-12 05:25:00|1084.67|1082.67|1085.7|1083.7|1086.24|1084.24|1084.67|1082.67|0
1749706200000|2025-06-12 05:30:00|1085.93|1083.93|1085.39|1083.39|1086.16|1084.16|1085.08|1083.08|0
1749706500000|2025-06-12 05:35:00|1085.62|1083.62|1083.08|1081.08|1085.62|1083.62|1082.66|1080.66|0
1749706800000|2025-06-12 05:40:00|1082.96|1080.96|1080.14|1078.14|1083.08|1081.08|1079.13|1077.13|0
1749707100000|2025-06-12 05:45:00|1080.37|1078.37|1082.04|1080.04|1082.04|1080.04|1079.13|1077.13|0
1749707400000|2025-06-12 05:50:00|1081.81|1079.81|1084.43|1082.43|1084.95|1082.95|1081.46|1079.46|0
1749707700000|2025-06-12 05:55:00|1084.2|1082.2|1085.07|1083.07|1086.44|1084.44|1083.51|1081.51|0
1749708000000|2025-06-12 06:00:00|1084.96|1082.96|1081.99|1079.99|1085.07|1083.07|1081.28|1079.28|0
1749708300000|2025-06-12 06:05:00|1082.1|1080.1|1082.02|1080.02|1083.67|1081.67|1081.2|1079.2|0
1749708600000|2025-06-12 06:10:00|1082.13|1080.13|1084|1082|1084.59|1082.59|1081.26|1079.26|0
1749708900000|2025-06-12 06:15:00|1084.46|1082.46|1084.57|1082.57|1086.27|1084.27|1084.01|1082.01|0
1749709200000|2025-06-12 06:20:00|1085.39|1083.39|1085.07|1083.07|1085.64|1083.64|1084.07|1082.07|0
1749709500000|2025-06-12 06:25:00|1085.29|1083.29|1083.17|1081.17|1086.32|1084.32|1082.94|1080.94|0
1749709800000|2025-06-12 06:30:00|1082.94|1080.94|1086.9|1084.9|1086.9|1084.9|1081.92|1079.92|0
1749710100000|2025-06-12 06:35:00|1086.75|1084.75|1085.07|1083.07|1086.75|1084.75|1084.71|1082.71|0
1749710400000|2025-06-12 06:40:00|1084.86|1082.86|1086.58|1084.58|1087.01|1085.01|1084.26|1082.26|0
1749710700000|2025-06-12 06:45:00|1086.47|1084.47|1085.92|1083.92|1086.8|1084.8|1084.32|1082.32|0
1749711000000|2025-06-12 06:50:00|1085.8|1083.8|1088.04|1086.04|1088.58|1086.58|1085.06|1083.06|0
1749711300000|2025-06-12 06:55:00|1087.93|1085.93|1087.31|1085.31|1088.42|1086.42|1086.83|1084.83|0
1749711600000|2025-06-12 07:00:00|1087.66|1085.66|1091.37|1089.37|1091.89|1089.89|1086.82|1084.82|0
1749711900000|2025-06-12 07:05:00|1091.26|1089.26|1090.65|1088.65|1091.6|1089.6|1089.51|1087.51|0
1749712200000|2025-06-12 07:10:00|1090.42|1088.42|1088.25|1086.25|1091.53|1089.53|1088.25|1086.25|0
1749712500000|2025-06-12 07:15:00|1088.14|1086.14|1088.33|1086.33|1090.42|1088.42|1087.83|1085.83|0
1749712800000|2025-06-12 07:20:00|1088.79|1086.79|1089.98|1087.98|1091.02|1089.02|1088.29|1086.29|0
1749713100000|2025-06-12 07:25:00|1089.71|1087.71|1087|1085|1089.94|1087.94|1086.93|1084.93|0
1749713400000|2025-06-12 07:30:00|1086.54|1084.54|1083.08|1081.08|1086.59|1084.59|1082.74|1080.74|0
1749713700000|2025-06-12 07:35:00|1083.31|1081.31|1084.13|1082.13|1085.12|1083.12|1082.72|1080.72|0
1749714000000|2025-06-12 07:40:00|1083.78|1081.78|1081.67|1079.67|1084.92|1082.92|1080.93|1078.93|0
1749714300000|2025-06-12 07:45:00|1080.53|1078.53|1079.41|1077.41|1080.59|1078.59|1077.09|1075.09|0
1749714600000|2025-06-12 07:50:00|1079.19|1077.19|1072.06|1070.06|1079.32|1077.32|1071.73|1069.73|0
1749714900000|2025-06-12 07:55:00|1071.38|1069.38|1072.32|1070.32|1074.59|1072.59|1071.38|1069.38|0
1749715200000|2025-06-12 08:00:00|1071.74|1069.74|1063.81|1061.81|1075.41|1073.41|1063.58|1061.58|0
1749715500000|2025-06-12 08:05:00|1064.67|1062.67|1068.5|1066.5|1069.89|1067.89|1063.35|1061.35|0
1749715800000|2025-06-12 08:10:00|1068.72|1066.72|1071.93|1069.93|1073.77|1071.77|1068.5|1066.5|0
1749716100000|2025-06-12 08:15:00|1071.61|1069.61|1068.57|1066.57|1071.93|1069.93|1066.64|1064.64|0
1749716400000|2025-06-12 08:20:00|1068.74|1066.74|1068.96|1066.96|1072.06|1070.06|1068.53|1066.53|0
1749716700000|2025-06-12 08:25:00|1069.35|1067.35|1068.34|1066.34|1069.86|1067.86|1067.39|1065.39|0
1749717000000|2025-06-12 08:30:00|1068.32|1066.32|1068.14|1066.14|1068.9|1066.9|1066.56|1064.56|0
1749717300000|2025-06-12 08:35:00|1068.34|1066.34|1068.01|1066.01|1068.98|1066.98|1066.04|1064.04|0
1749717600000|2025-06-12 08:40:00|1068.72|1066.72|1071.32|1069.32|1072.28|1070.28|1068.01|1066.01|0
1749717900000|2025-06-12 08:45:00|1071.5|1069.5|1075.84|1073.84|1076.07|1074.07|1070.47|1068.47|0
1749718200000|2025-06-12 08:50:00|1075.89|1073.89|1076.32|1074.32|1076.55|1074.55|1075.31|1073.31|0
1749718500000|2025-06-12 08:55:00|1076.36|1074.36|1076.76|1074.76|1078.18|1076.18|1076.32|1074.32|0
1749718800000|2025-06-12 09:00:00|1076.77|1074.77|1076.68|1074.68|1078.85|1076.85|1076.28|1074.28|0
1749719100000|2025-06-12 09:05:00|1077.08|1075.08|1079.14|1077.14|1079.65|1077.65|1077.08|1075.08|0
1749719400000|2025-06-12 09:10:00|1078.76|1076.76|1077.7|1075.7|1079.37|1077.37|1077.56|1075.56|0
1749719700000|2025-06-12 09:15:00|1077.47|1075.47|1076.86|1074.86|1077.97|1075.97|1075.93|1073.93|0
1749720000000|2025-06-12 09:20:00|1077.31|1075.31|1076.23|1074.23|1078.19|1076.19|1076.08|1074.08|0
1749720300000|2025-06-12 09:25:00|1076.34|1074.34|1077.57|1075.57|1077.57|1075.57|1074.43|1072.43|0
1749720600000|2025-06-12 09:30:00|1077.34|1075.34|1079.97|1077.97|1079.97|1077.97|1076.31|1074.31|0
1749720900000|2025-06-12 09:35:00|1080.2|1078.2|1080.28|1078.28|1083.43|1081.43|1080.19|1078.19|0
1749721200000|2025-06-12 09:40:00|1080.17|1078.17|1077.57|1075.57|1080.91|1078.91|1075.96|1073.96|0
1749721500000|2025-06-12 09:45:00|1077.34|1075.34|1077.75|1075.75|1079.94|1077.94|1077.23|1075.23|0
1749721800000|2025-06-12 09:50:00|1077.63|1075.63|1075.69|1073.69|1077.63|1075.63|1074.63|1072.63|0
1749722100000|2025-06-12 09:55:00|1075.81|1073.81|1075.57|1073.57|1076.01|1074.01|1074.68|1072.68|0
1749722400000|2025-06-12 10:00:00|1075.45|1073.45|1076.58|1074.58|1077.57|1075.57|1073.17|1071.17|0
1749722700000|2025-06-12 10:05:00|1076.69|1074.69|1073.11|1071.11|1076.75|1074.75|1072.95|1070.95|0
1749723000000|2025-06-12 10:10:00|1073.57|1071.57|1073.3|1071.3|1074.33|1072.33|1070.82|1068.82|0
1749723300000|2025-06-12 10:15:00|1073.41|1071.41|1075.98|1073.98|1077.18|1075.18|1073.41|1071.41|0
1749723600000|2025-06-12 10:20:00|1075.75|1073.75|1070.57|1068.57|1076.44|1074.44|1069.64|1067.64|0
1749723900000|2025-06-12 10:25:00|1070.68|1068.68|1070.62|1068.62|1072.45|1070.45|1068.54|1066.54|0
1749724200000|2025-06-12 10:30:00|1071.31|1069.31|1070.08|1068.08|1073.72|1071.72|1069.48|1067.48|0
1749724500000|2025-06-12 10:35:00|1070.18|1068.18|1072.21|1070.21|1073.38|1071.38|1069.26|1067.26|0
1749724800000|2025-06-12 10:40:00|1072.77|1070.77|1074.41|1072.41|1075.02|1073.02|1072.41|1070.41|0
1749725100000|2025-06-12 10:45:00|1074.3|1072.3|1076.11|1074.11|1077.6|1075.6|1074.3|1072.3|0
1749725400000|2025-06-12 10:50:00|1076|1074|1076.96|1074.96|1077.13|1075.13|1075.36|1073.36|0
1749725700000|2025-06-12 10:55:00|1077.75|1075.75|1073.96|1071.96|1077.75|1075.75|1072.66|1070.66|0
1749726000000|2025-06-12 11:00:00|1073.86|1071.86|1072.47|1070.47|1074.54|1072.54|1071.34|1069.34|0
1749726300000|2025-06-12 11:05:00|1072.02|1070.02|1073.92|1071.92|1074.31|1072.31|1069.26|1067.26|0
1749726600000|2025-06-12 11:10:00|1074.04|1072.04|1070.98|1068.98|1074.72|1072.72|1070.98|1068.98|0
1749726900000|2025-06-12 11:15:00|1070.29|1068.29|1070.96|1068.96|1071.35|1069.35|1069.69|1067.69|0
1749727200000|2025-06-12 11:20:00|1070.73|1068.73|1071.03|1069.03|1072.36|1070.36|1069.82|1067.82|0
1749727500000|2025-06-12 11:25:00|1070.92|1068.92|1068.95|1066.95|1071.99|1069.99|1067.94|1065.94|0
1749727800000|2025-06-12 11:30:00|1068.04|1066.04|1069.45|1067.45|1070.43|1068.43|1066.17|1064.17|0
1749728100000|2025-06-12 11:35:00|1069.56|1067.56|1069.08|1067.08|1070.31|1068.31|1066.5|1064.5|0
1749728400000|2025-06-12 11:40:00|1068.86|1066.86|1071.02|1069.02|1071.65|1069.65|1067.52|1065.52|0
1749728700000|2025-06-12 11:45:00|1071.13|1069.13|1070.91|1068.91|1071.84|1069.84|1069.57|1067.57|0
1749729000000|2025-06-12 11:50:00|1071.02|1069.02|1067.41|1065.41|1071.39|1069.39|1065.82|1063.82|0
1749729300000|2025-06-12 11:55:00|1067.18|1065.18|1065.48|1063.48|1067.41|1065.41|1064.23|1062.23|0
1749729600000|2025-06-12 12:00:00|1065.7|1063.7|1067.28|1065.28|1068.11|1066.11|1065.48|1063.48|0
1749729900000|2025-06-12 12:05:00|1067.73|1065.73|1069.61|1067.61|1069.61|1067.61|1066.55|1064.55|0
1749730200000|2025-06-12 12:10:00|1069.83|1067.83|1070.65|1068.65|1071.96|1069.96|1069.06|1067.06|0
1749730500000|2025-06-12 12:15:00|1070.42|1068.42|1071.12|1069.12|1071.88|1069.88|1069.03|1067.03|0
1749730800000|2025-06-12 12:20:00|1071.19|1069.19|1070.89|1068.89|1072.03|1070.03|1069.82|1067.82|0
1749731100000|2025-06-12 12:25:00|1070.66|1068.66|1070.18|1068.18|1071.1|1069.1|1067.77|1065.77|0
1749731400000|2025-06-12 12:30:00|1069.72|1067.72|1074.43|1072.43|1076.43|1074.43|1067.6|1065.6|0
1749731700000|2025-06-12 12:35:00|1074.55|1072.55|1080.99|1078.99|1082.82|1080.82|1074.55|1072.55|0
1749732000000|2025-06-12 12:40:00|1081.68|1079.68|1083.84|1081.84|1085.07|1083.07|1079.78|1077.78|0
1749732300000|2025-06-12 12:45:00|1084.06|1082.06|1083.8|1081.8|1085.72|1083.72|1080.56|1078.56|0
1749732600000|2025-06-12 12:50:00|1084.03|1082.03|1083.85|1081.85|1084.51|1082.51|1081.32|1079.32|0
1749732900000|2025-06-12 12:55:00|1083.81|1081.81|1085.45|1083.45|1087.41|1085.41|1083.55|1081.55|0
1749733200000|2025-06-12 13:00:00|1085.68|1083.68|1086.79|1084.79|1091.77|1089.77|1082.93|1080.93|0
1749733500000|2025-06-12 13:05:00|1086.91|1084.91|1085.39|1083.39|1086.91|1084.91|1081.81|1079.81|0
1749733800000|2025-06-12 13:10:00|1085.62|1083.62|1083.51|1081.51|1086.66|1084.66|1083.51|1081.51|0
1749734100000|2025-06-12 13:15:00|1083.74|1081.74|1085.45|1083.45|1085.8|1083.8|1083.74|1081.74|0
1749734400000|2025-06-12 13:20:00|1085.68|1083.68|1085.37|1083.37|1086.19|1084.19|1084.23|1082.23|0
1749734700000|2025-06-12 13:25:00|1085.67|1083.07|1084.98|1082.38|1086.58|1083.98|1084.53|1081.93|0
1749735000000|2025-06-12 13:30:00|1084.68|1082.68|1084.46|1082.46|1092.08|1090.08|1080.63|1078.63|0
1749735300000|2025-06-12 13:35:00|1084.91|1082.91|1088.29|1086.29|1089.87|1087.87|1079.41|1077.41|0
1749735600000|2025-06-12 13:40:00|1088.06|1086.06|1091.86|1089.86|1092.7|1090.7|1086.42|1084.42|0
1749735900000|2025-06-12 13:45:00|1091.63|1089.63|1097.09|1095.09|1097.43|1095.43|1089.16|1087.16|0
1749736200000|2025-06-12 13:50:00|1097.32|1095.32|1094.45|1092.45|1097.55|1095.55|1088.58|1086.58|0
1749736500000|2025-06-12 13:55:00|1094.22|1092.22|1092.81|1090.81|1094.99|1092.99|1089.06|1087.06|0
1749736800000|2025-06-12 14:00:00|1093.03|1091.03|1093.24|1091.24|1095.05|1093.05|1091.17|1089.17|0
1749737100000|2025-06-12 14:05:00|1093.47|1091.47|1098.55|1096.55|1100.54|1098.54|1092.03|1090.03|0
1749737400000|2025-06-12 14:10:00|1098.78|1096.78|1102.28|1100.28|1102.93|1100.93|1097.95|1095.95|0
1749737700000|2025-06-12 14:15:00|1102.46|1100.46|1105.69|1103.69|1107.97|1105.97|1101.55|1099.55|0
1749738000000|2025-06-12 14:20:00|1105.46|1103.46|1105.8|1103.8|1107.73|1105.73|1103.95|1101.95|0
1749738300000|2025-06-12 14:25:00|1106.03|1104.03|1107.97|1105.97|1109.31|1107.31|1102.08|1100.08|0
1749738600000|2025-06-12 14:30:00|1108.2|1106.2|1108.64|1106.64|1113.03|1111.03|1105.04|1103.04|0
1749738900000|2025-06-12 14:35:00|1108.41|1106.41|1108.1|1106.1|1112.62|1110.62|1107.65|1105.65|0
1749739200000|2025-06-12 14:40:00|1108.45|1106.45|1112.3|1110.3|1113.74|1111.74|1108.22|1106.22|0
1749739500000|2025-06-12 14:45:00|1112.53|1110.53|1113.03|1111.03|1113.81|1111.81|1111.72|1109.72|0
1749739800000|2025-06-12 14:50:00|1112.34|1110.34|1111.33|1109.33|1113.59|1111.59|1110.95|1108.95|0
1749740100000|2025-06-12 14:55:00|1111.56|1109.56|1109.56|1107.56|1112.07|1110.07|1108.85|1106.85|0
1749740400000|2025-06-12 15:00:00|1110.02|1108.02|1117.5|1115.5|1118.3|1116.3|1109.92|1107.92|0
1749740700000|2025-06-12 15:05:00|1117.27|1115.27|1114.89|1112.89|1117.72|1115.72|1110.76|1108.76|0
1749741000000|2025-06-12 15:10:00|1114.78|1112.78|1114.65|1112.65|1115.39|1113.39|1112.33|1110.33|0
1749741300000|2025-06-12 15:15:00|1114.42|1112.42|1111.72|1109.72|1116.97|1114.97|1108.19|1106.19|0
1749741600000|2025-06-12 15:20:00|1111.94|1109.94|1105.27|1103.27|1111.94|1109.94|1102.68|1100.68|0
1749741900000|2025-06-12 15:25:00|1104.58|1102.58|1108.71|1106.71|1109.05|1107.05|1102.88|1100.88|0
1749742200000|2025-06-12 15:30:00|1108.03|1106.03|1106.54|1104.54|1110|1108|1100.98|1098.98|0
1749742500000|2025-06-12 15:35:00|1106.77|1104.77|1105.55|1103.55|1109.19|1107.19|1102.63|1100.63|0
1749742800000|2025-06-12 15:40:00|1105.78|1103.78|1107.76|1105.76|1112.22|1110.22|1104.86|1102.86|0
1749743100000|2025-06-12 15:45:00|1107.65|1105.65|1105.28|1103.28|1108.16|1106.16|1103.39|1101.39|0
1749743400000|2025-06-12 15:50:00|1105.85|1103.85|1106.66|1104.66|1106.66|1104.66|1102.76|1100.76|0
1749743700000|2025-06-12 15:55:00|1106.89|1104.89|1109.23|1107.23|1109.95|1107.95|1104.52|1102.52|0
1749744000000|2025-06-12 16:00:00|1109.46|1107.46|1106.52|1104.52|1111.97|1109.97|1104.34|1102.34|0
1749744300000|2025-06-12 16:05:00|1106.75|1104.75|1110.76|1108.76|1111.78|1109.78|1104.83|1102.83|0
1749744600000|2025-06-12 16:10:00|1110.53|1108.53|1113.67|1111.67|1114.88|1112.88|1110.53|1108.53|0
1749744900000|2025-06-12 16:15:00|1113.9|1111.9|1111.33|1109.33|1114.85|1112.85|1110.81|1108.81|0
1749745200000|2025-06-12 16:20:00|1110.99|1108.99|1107.67|1105.67|1112.99|1110.99|1106.4|1104.4|0
1749745500000|2025-06-12 16:25:00|1107.9|1105.9|1113.9|1111.9|1114.9|1112.9|1107.14|1105.14|0
1749745800000|2025-06-12 16:30:00|1113.67|1111.67|1111.93|1109.93|1113.67|1111.67|1105.47|1103.47|0
1749746100000|2025-06-12 16:35:00|1111.48|1109.48|1115.93|1113.93|1116.16|1114.16|1111.48|1109.48|0
1749746400000|2025-06-12 16:40:00|1115.7|1113.7|1114.61|1112.61|1115.99|1113.99|1113.4|1111.4|0
1749746700000|2025-06-12 16:45:00|1114.84|1112.84|1111.82|1109.82|1115.4|1113.4|1111.55|1109.55|0
1749747000000|2025-06-12 16:50:00|1111.59|1109.59|1109.98|1107.98|1112.07|1110.07|1109.15|1107.15|0
1749747300000|2025-06-12 16:55:00|1109.76|1107.76|1108.24|1106.24|1110.73|1108.73|1107.7|1105.7|0
1749747600000|2025-06-12 17:00:00|1108.35|1106.35|1110.84|1108.84|1116.94|1114.94|1106.26|1104.26|0
1749747900000|2025-06-12 17:05:00|1110.61|1108.61|1113.75|1111.75|1113.87|1111.87|1109.36|1107.36|0
1749748200000|2025-06-12 17:10:00|1113.87|1111.87|1113.54|1111.54|1115.37|1113.37|1110.22|1108.22|0
1749748500000|2025-06-12 17:15:00|1113.76|1111.76|1115.83|1113.83|1116.7|1114.7|1112.81|1110.81|0
1749748800000|2025-06-12 17:20:00|1115.71|1113.71|1113.61|1111.61|1116.11|1114.11|1113.29|1111.29|0
1749749100000|2025-06-12 17:25:00|1113.38|1111.38|1112.25|1110.25|1114.76|1112.76|1110.95|1108.95|0
1749749400000|2025-06-12 17:30:00|1112.02|1110.02|1117.68|1115.68|1118.23|1116.23|1112.02|1110.02|0
1749749700000|2025-06-12 17:35:00|1117.45|1115.45|1116.59|1114.59|1118.44|1116.44|1115.21|1113.21|0
1749750000000|2025-06-12 17:40:00|1116.82|1114.82|1116.73|1114.73|1117.8|1115.8|1115.17|1113.17|0
1749750300000|2025-06-12 17:45:00|1116.96|1114.96|1114.66|1112.66|1117.19|1115.19|1114.47|1112.47|0
1749750600000|2025-06-12 17:50:00|1114.02|1112.02|1116.08|1114.08|1116.75|1114.75|1114.02|1112.02|0
1749750900000|2025-06-12 17:55:00|1115.85|1113.85|1113.75|1111.75|1116.08|1114.08|1112.51|1110.51|0
1749751200000|2025-06-12 18:00:00|1113.98|1111.98|1114.98|1112.98|1117.87|1115.87|1113.21|1111.21|0
1749751500000|2025-06-12 18:05:00|1114.86|1112.86|1116.3|1114.3|1119.16|1117.16|1113.43|1111.43|0
1749751800000|2025-06-12 18:10:00|1116.07|1114.07|1114.44|1112.44|1116.81|1114.81|1114.35|1112.35|0
1749752100000|2025-06-12 18:15:00|1114.9|1112.9|1114.65|1112.65|1116.04|1114.04|1113.79|1111.79|0
1749752400000|2025-06-12 18:20:00|1114.88|1112.88|1112.9|1110.9|1115.49|1113.49|1111.89|1109.89|0
1749752700000|2025-06-12 18:25:00|1113.13|1111.13|1111.34|1109.34|1114.04|1112.04|1108.49|1106.49|0
1749753000000|2025-06-12 18:30:00|1111.68|1109.68|1111.71|1109.71|1115.37|1113.37|1107.94|1105.94|0
1749753300000|2025-06-12 18:35:00|1111.94|1109.94|1113.44|1111.44|1114.68|1112.68|1111.5|1109.5|0
1749753600000|2025-06-12 18:40:00|1113.67|1111.67|1112.02|1110.02|1114.51|1112.51|1111.07|1109.07|0
1749753900000|2025-06-12 18:45:00|1111.56|1109.56|1113.22|1111.22|1113.76|1111.76|1110.61|1108.61|0
1749754200000|2025-06-12 18:50:00|1112.76|1110.76|1115.24|1113.24|1115.81|1113.81|1110.09|1108.09|0
1749754500000|2025-06-12 18:55:00|1115.13|1113.13|1116.78|1114.78|1117.01|1115.01|1113.07|1111.07|0
1749754800000|2025-06-12 19:00:00|1116.55|1114.55|1117.35|1115.35|1117.92|1115.92|1115.48|1113.48|0
1749755100000|2025-06-12 19:05:00|1116.99|1114.99|1117.17|1115.17|1117.97|1115.97|1116.11|1114.11|0
1749755400000|2025-06-12 19:10:00|1116.95|1114.95|1112.55|1110.55|1117.41|1115.41|1112.55|1110.55|0
1749755700000|2025-06-12 19:15:00|1116.1|1114.1|1118.08|1116.08|1118.48|1116.48|1112.36|1110.36|0
1749756000000|2025-06-12 19:20:00|1117.85|1115.85|1116.79|1114.79|1118.81|1116.81|1116|1114|0
1749756300000|2025-06-12 19:25:00|1116.64|1114.64|1116.67|1114.67|1116.99|1114.99|1111.52|1109.52|0
1749756600000|2025-06-12 19:30:00|1116.44|1114.44|1115.96|1113.96|1116.79|1114.79|1112.76|1110.76|0
1749756900000|2025-06-12 19:35:00|1115.74|1113.74|1115.37|1113.37|1115.8|1113.8|1113.92|1111.92|0
1749757200000|2025-06-12 19:40:00|1115.14|1113.14|1111.23|1109.23|1115.33|1113.33|1111.23|1109.23|0
1749757500000|2025-06-12 19:45:00|1111.46|1109.46|1110.16|1108.16|1114.7|1112.7|1109.63|1107.63|0
1749757800000|2025-06-12 19:50:00|1109.93|1107.93|1111.03|1109.03|1112.7|1110.7|1106.43|1104.43|0
1749758100000|2025-06-12 19:55:00|1110.57|1108.57|1119.87|1117.87|1119.87|1117.87|1110.57|1108.57|0
1749758400000|2025-06-12 20:00:00|1120.33|1118.33|1118.75|1116.75|1120.39|1118.39|1115.47|1113.47|0
1749758700000|2025-06-12 20:05:00|1119.66|1117.66|1118.78|1116.78|1120.05|1118.05|1117.8|1115.8|0
1749759000000|2025-06-12 20:10:00|1119.01|1117.01|1117.73|1115.73|1120.03|1118.03|1117.73|1115.73|0
1749759300000|2025-06-12 20:15:00|1117.5|1115.5|1116.3|1114.3|1118.21|1116.21|1116.07|1114.07|0
1749759600000|2025-06-12 20:20:00|1116.07|1114.07|1115.47|1113.47|1116.07|1114.07|1114.64|1112.64|0
1749759900000|2025-06-12 20:25:00|1115.24|1113.24|1114.63|1112.63|1115.53|1113.53|1114.03|1112.03|0
1749760200000|2025-06-12 20:30:00|1114.4|1112.4|1114.6|1112.6|1114.63|1112.63|1113.48|1111.48|0
1749760500000|2025-06-12 20:35:00|1114.55|1112.55|1115.23|1113.23|1115.93|1113.93|1114.42|1112.42|0
1749760800000|2025-06-12 20:40:00|1115|1113|1114.59|1112.59|1115.62|1113.62|1113.95|1111.95|0
1749761100000|2025-06-12 20:45:00|1114.36|1112.36|1114|1112|1114.59|1112.59|1113.49|1111.49|0
1749761400000|2025-06-12 20:50:00|1113.92|1111.92|1113.92|1111.92|1114.31|1112.31|1113.15|1111.15|0
1749761700000|2025-06-12 20:55:00|1114.22|1111.62|1113.31|1110.71|1114.22|1111.62|1113.31|1110.71|0
1749762000000|2025-06-12 21:00:00|1113.34|1110.74|1114.14|1111.54|1114.35|1111.75|1113.34|1110.74|0
1749762300000|2025-06-12 21:05:00|1113.85|1111.25|1114.18|1111.58|1114.18|1111.58|1113.43|1110.83|0
1749762600000|2025-06-12 21:10:00|1114.27|1111.67|1114.26|1111.66|1114.47|1111.87|1114.05|1111.45|0
1749762900000|2025-06-12 21:15:00|1114.38|1111.78|1114.26|1111.66|1114.59|1111.99|1114.02|1111.42|0
1749763200000|2025-06-12 21:20:00|1114.01|1111.41|1113.63|1111.03|1114.05|1111.45|1113.38|1110.78|0
1749763500000|2025-06-12 21:25:00|1113.67|1111.07|1113.84|1111.24|1114.1|1111.5|1113.67|1111.07|0
1749763800000|2025-06-12 21:30:00|1113.8|1111.2|1114.41|1111.81|1114.41|1111.81|1113.8|1111.2|0
1749764100000|2025-06-12 21:35:00|1114.38|1111.78|1115.5|1112.9|1115.67|1113.07|1114.38|1111.78|0
1749764400000|2025-06-12 21:40:00|1115.46|1112.86|1115.46|1112.86|1115.46|1112.86|1115.46|1112.86|0
1749764700000|2025-06-12 21:45:00|1115.48|1112.88|1115.84|1113.24|1116.25|1113.65|1115.46|1112.86|0
1749765000000|2025-06-12 21:50:00|1115.92|1113.32|1115.66|1113.06|1115.96|1113.36|1115.5|1112.9|0
1749765300000|2025-06-12 21:55:00|1115.69|1113.09|1115.74|1113.14|1116|1113.4|1115.69|1113.09|0
1749765600000|2025-06-12 22:00:00|1113.41|1110.81|1110.43|1107.83|1113.86|1111.26|1109.29|1106.69|0
1749765900000|2025-06-12 22:05:00|1110.54|1107.94|1109.51|1106.91|1111.12|1108.52|1108.83|1106.23|0
1749766200000|2025-06-12 22:10:00|1109.62|1107.02|1110.88|1108.28|1110.88|1108.28|1109.51|1106.91|0
1749766500000|2025-06-12 22:15:00|1110.66|1108.06|1108.59|1105.99|1110.66|1108.06|1108.59|1105.99|0
1749766800000|2025-06-12 22:20:00|1108.37|1105.77|1109.05|1106.45|1109.39|1106.79|1108.14|1105.54|0
1749767100000|2025-06-12 22:25:00|1108.59|1105.99|1107.22|1104.62|1108.82|1106.22|1106.53|1103.93|0
1749767400000|2025-06-12 22:30:00|1106.99|1104.39|1106.41|1103.81|1106.99|1104.39|1104.13|1101.53|0
1749767700000|2025-06-12 22:35:00|1106.3|1103.7|1105.16|1102.56|1106.76|1104.16|1105.16|1102.56|0
1749768000000|2025-06-12 22:40:00|1105.39|1102.79|1106.07|1103.47|1106.07|1103.47|1104.93|1102.33|0
1749768300000|2025-06-12 22:45:00|1106.18|1103.58|1107.9|1105.3|1108.58|1105.98|1106.07|1103.47|0
1749768600000|2025-06-12 22:50:00|1108.01|1105.41|1107.67|1105.07|1108.13|1105.53|1107.67|1105.07|0
1749768900000|2025-06-12 22:55:00|1107.55|1104.95|1108.35|1105.75|1109.04|1106.44|1107.55|1104.95|0
1749769200000|2025-06-12 23:00:00|1108.12|1105.52|1106.98|1104.38|1108.12|1105.52|1106.63|1104.03|0
1749769500000|2025-06-12 23:05:00|1107.09|1104.49|1108.58|1105.98|1108.81|1106.21|1106.98|1104.38|0
1749769800000|2025-06-12 23:10:00|1108.81|1106.21|1108.23|1105.63|1108.81|1106.21|1107.66|1105.06|0
1749770100000|2025-06-12 23:15:00|1108.35|1105.75|1107.89|1105.29|1109.03|1106.43|1107.89|1105.29|0
1749770400000|2025-06-12 23:20:00|1107.77|1105.17|1108.57|1105.97|1109.03|1106.43|1107.66|1105.06|0
1749770700000|2025-06-12 23:25:00|1108.68|1106.08|1107.66|1105.06|1108.8|1106.2|1107.66|1105.06|0
1749771000000|2025-06-12 23:30:00|1107.43|1104.83|1106.74|1104.14|1107.66|1105.06|1106.74|1104.14|0
1749771300000|2025-06-12 23:35:00|1106.97|1104.37|1107.42|1104.82|1107.76|1105.16|1106.28|1103.68|0
1749771600000|2025-06-12 23:40:00|1107.2|1104.6|1105.82|1103.22|1108.34|1105.74|1103.77|1101.17|0
1749771900000|2025-06-12 23:45:00|1105.36|1102.76|1105.36|1102.76|1106.74|1104.14|1104.22|1101.62|0
1749772200000|2025-06-12 23:50:00|1105.47|1102.87|1104.9|1102.3|1106.39|1103.79|1104.22|1101.62|0
1749772500000|2025-06-12 23:55:00|1105.13|1102.53|1088.01|1085.41|1105.36|1102.76|1087.9|1085.3|0
1749686400000|2025-06-12 00:00:00|1090.8|1088.2|1089.53|1086.93|1092.62|1090.02|1089.31|1086.71|0
1749686700000|2025-06-12 00:05:00|1089.42|1086.82|1088.28|1085.68|1089.42|1086.82|1086|1083.4|0
1749687000000|2025-06-12 00:10:00|1087.93|1085.33|1088.51|1085.91|1089.76|1087.16|1087.37|1084.77|0
1749687300000|2025-06-12 00:15:00|1088.74|1086.14|1089.09|1087.09|1090.05|1088.05|1087.87|1085.87|0
1749687600000|2025-06-12 00:20:00|1089.31|1087.31|1088.75|1086.75|1090.41|1088.41|1088.61|1086.61|0
1749687900000|2025-06-12 00:25:00|1088.98|1086.98|1085.2|1083.2|1090.01|1088.01|1082.98|1080.98|0
1749688200000|2025-06-12 00:30:00|1085.43|1083.43|1088.94|1086.94|1089.79|1087.79|1085.2|1083.2|0
1749688500000|2025-06-12 00:35:00|1089.4|1087.4|1085.8|1083.8|1089.4|1087.4|1082.66|1080.66|0
1749688800000|2025-06-12 00:40:00|1085.57|1083.57|1086.57|1084.57|1087.32|1085.32|1083.21|1081.21|0
1749689100000|2025-06-12 00:45:00|1086.45|1084.45|1084.5|1082.5|1086.45|1084.45|1083.42|1081.42|0
1749689400000|2025-06-12 00:50:00|1084.27|1082.27|1080.27|1078.27|1084.27|1082.27|1079.07|1077.07|0
1749689700000|2025-06-12 00:55:00|1080.49|1078.49|1081.2|1079.2|1081.55|1079.55|1078.84|1076.84|0
1749690000000|2025-06-12 01:00:00|1081.43|1079.43|1081.61|1079.61|1083.5|1081.5|1081.04|1079.04|0
1749690300000|2025-06-12 01:05:00|1081.49|1079.49|1082.86|1080.86|1083.37|1081.37|1080.79|1078.79|0
1749690600000|2025-06-12 01:10:00|1083.09|1081.09|1083.09|1081.09|1083.59|1081.59|1081.71|1079.71|0
1749690900000|2025-06-12 01:15:00|1083.31|1081.31|1085.27|1083.27|1085.27|1083.27|1082.76|1080.76|0
1749691200000|2025-06-12 01:20:00|1085.04|1083.04|1079.41|1077.41|1085.95|1083.95|1079.12|1077.12|0
1749691500000|2025-06-12 01:25:00|1079.52|1077.52|1076.46|1074.46|1079.84|1077.84|1075.31|1073.31|0
1749691800000|2025-06-12 01:30:00|1076.23|1074.23|1075.67|1073.67|1077.37|1075.37|1074.85|1072.85|0
1749692100000|2025-06-12 01:35:00|1075.78|1073.78|1072.6|1070.6|1076.33|1074.33|1070.72|1068.72|0
1749692400000|2025-06-12 01:40:00|1073.28|1071.28|1074.54|1072.54|1075.27|1073.27|1071.55|1069.55|0
1749692700000|2025-06-12 01:45:00|1073.86|1071.86|1073.22|1071.22|1074.38|1072.38|1072.34|1070.34|0
1749693000000|2025-06-12 01:50:00|1073.32|1071.32|1076.43|1074.43|1076.65|1074.65|1072.32|1070.32|0
1749693300000|2025-06-12 01:55:00|1076.66|1074.66|1077.31|1075.31|1077.8|1075.8|1076.2|1074.2|0
1749693600000|2025-06-12 02:00:00|1077.08|1075.08|1077.64|1075.64|1079.22|1077.22|1076.96|1074.96|0
1749693900000|2025-06-12 02:05:00|1077.41|1075.41|1075.54|1073.54|1077.71|1075.71|1075.31|1073.31|0
1749694200000|2025-06-12 02:10:00|1075.31|1073.31|1077.22|1075.22|1077.83|1075.83|1074.22|1072.22|0
1749694500000|2025-06-12 02:15:00|1077.11|1075.11|1078.42|1076.42|1078.72|1076.72|1075.96|1073.96|0
1749694800000|2025-06-12 02:20:00|1078.17|1076.17|1078.79|1076.79|1078.8|1076.8|1076.89|1074.89|0
1749695100000|2025-06-12 02:25:00|1078.56|1076.56|1077.68|1075.68|1078.56|1076.56|1077.11|1075.11|0
1749695400000|2025-06-12 02:30:00|1077.79|1075.79|1076.97|1074.97|1077.9|1075.9|1076.38|1074.38|0
1749695700000|2025-06-12 02:35:00|1076.56|1074.56|1077.62|1075.62|1078.06|1076.06|1076.36|1074.36|0
1749696000000|2025-06-12 02:40:00|1077.63|1075.63|1076.92|1074.92|1077.79|1075.79|1076.83|1074.83|0
1749696300000|2025-06-12 02:45:00|1076.69|1074.69|1075.03|1073.03|1076.69|1074.69|1074.77|1072.77|0
1749696600000|2025-06-12 02:50:00|1074.94|1072.94|1076|1074|1076.55|1074.55|1074.94|1072.94|0
1749696900000|2025-06-12 02:55:00|1076.22|1074.22|1077.48|1075.48|1078.11|1076.11|1075.04|1073.04|0
1749697200000|2025-06-12 03:00:00|1077.59|1075.59|1077.95|1075.95|1079.51|1077.51|1077.32|1075.32|0
1749697500000|2025-06-12 03:05:00|1078.11|1076.11|1078.59|1076.59|1079.12|1077.12|1076.86|1074.86|0
1749697800000|2025-06-12 03:10:00|1078.82|1076.82|1079.74|1077.74|1079.74|1077.74|1076.62|1074.62|0
1749698100000|2025-06-12 03:15:00|1079.62|1077.62|1080.84|1078.84|1081.3|1079.3|1079.62|1077.62|0
1749698400000|2025-06-12 03:20:00|1080.86|1078.86|1082.44|1080.44|1082.51|1080.51|1080.76|1078.76|0
1749698700000|2025-06-12 03:25:00|1082.67|1080.67|1083.86|1081.86|1084.32|1082.32|1082.22|1080.22|0
1749699000000|2025-06-12 03:30:00|1083.63|1081.63|1083.7|1081.7|1084.32|1082.32|1083.59|1081.59|0
1749699300000|2025-06-12 03:35:00|1083.58|1081.58|1084.41|1082.41|1084.5|1082.5|1083.45|1081.45|0
1749699600000|2025-06-12 03:40:00|1084.52|1082.52|1083.89|1081.89|1084.64|1082.64|1083.24|1081.24|0
1749699900000|2025-06-12 03:45:00|1083.67|1081.67|1083.24|1081.24|1084.37|1082.37|1083.01|1081.01|0
1749700200000|2025-06-12 03:50:00|1083.44|1081.44|1081.78|1079.78|1083.92|1081.92|1081.69|1079.69|0
1749700500000|2025-06-12 03:55:00|1081.83|1079.83|1080.86|1078.86|1082.08|1080.08|1080.52|1078.52|0
1749700800000|2025-06-12 04:00:00|1080.91|1078.91|1083.64|1081.64|1083.96|1081.96|1080.06|1078.06|0
1749701100000|2025-06-12 04:05:00|1083.55|1081.55|1082.29|1080.29|1083.89|1081.89|1082.29|1080.29|0
1749701400000|2025-06-12 04:10:00|1082.26|1080.26|1081.17|1079.17|1082.77|1080.77|1080.91|1078.91|0
1749701700000|2025-06-12 04:15:00|1081.4|1079.4|1083.39|1081.39|1083.92|1081.92|1080.97|1078.97|0
1749702000000|2025-06-12 04:20:00|1083.5|1081.5|1082.98|1080.98|1083.53|1081.53|1082.64|1080.64|0
1749702300000|2025-06-12 04:25:00|1082.75|1080.75|1082.88|1080.88|1083.15|1081.15|1081.84|1079.84|0
1749702600000|2025-06-12 04:30:00|1082.96|1080.96|1082.19|1080.19|1083.24|1081.24|1081.5|1079.5|0
1749702900000|2025-06-12 04:35:00|1082.31|1080.31|1080.89|1078.89|1082.31|1080.31|1079.97|1077.97|0
1749703200000|2025-06-12 04:40:00|1081.12|1079.12|1082.33|1080.33|1082.81|1080.81|1081.04|1079.04|0
1749703500000|2025-06-12 04:45:00|1082.39|1080.39|1083.43|1081.43|1084.1|1082.1|1082.27|1080.27|0
1749703800000|2025-06-12 04:50:00|1083.51|1081.51|1083.8|1081.8|1084.46|1082.46|1082.88|1080.88|0
1749704100000|2025-06-12 04:55:00|1083.92|1081.92|1084.93|1082.93|1085.06|1083.06|1083.92|1081.92|0
1749704400000|2025-06-12 05:00:00|1084.7|1082.7|1083.94|1081.94|1085.4|1083.4|1083.71|1081.71|0
1749704700000|2025-06-12 05:05:00|1083.71|1081.71|1083.09|1081.09|1084.11|1082.11|1081.95|1079.95|0
1749705000000|2025-06-12 05:10:00|1083.01|1081.01|1082.53|1080.53|1083.47|1081.47|1082.46|1080.46|0
1749705300000|2025-06-12 05:15:00|1082.76|1080.76|1082.82|1080.82|1085.42|1083.42|1082.7|1080.7|0
1749705600000|2025-06-12 05:20:00|1082.86|1080.86|1084.56|1082.56|1085.3|1083.3|1082.44|1080.44|0
1749705900000|2025-06-12 05:25:00|1084.67|1082.67|1085.7|1083.7|1086.24|1084.24|1084.67|1082.67|0
1749706200000|2025-06-12 05:30:00|1085.93|1083.93|1085.39|1083.39|1086.16|1084.16|1085.08|1083.08|0
1749706500000|2025-06-12 05:35:00|1085.62|1083.62|1083.08|1081.08|1085.62|1083.62|1082.66|1080.66|0
1749706800000|2025-06-12 05:40:00|1082.96|1080.96|1080.14|1078.14|1083.08|1081.08|1079.13|1077.13|0
1749707100000|2025-06-12 05:45:00|1080.37|1078.37|1082.04|1080.04|1082.04|1080.04|1079.13|1077.13|0
1749707400000|2025-06-12 05:50:00|1081.81|1079.81|1084.43|1082.43|1084.95|1082.95|1081.46|1079.46|0
1749707700000|2025-06-12 05:55:00|1084.2|1082.2|1085.07|1083.07|1086.44|1084.44|1083.51|1081.51|0
1749708000000|2025-06-12 06:00:00|1084.96|1082.96|1081.99|1079.99|1085.07|1083.07|1081.28|1079.28|0
1749708300000|2025-06-12 06:05:00|1082.1|1080.1|1082.02|1080.02|1083.67|1081.67|1081.2|1079.2|0
1749708600000|2025-06-12 06:10:00|1082.13|1080.13|1084|1082|1084.59|1082.59|1081.26|1079.26|0
1749708900000|2025-06-12 06:15:00|1084.46|1082.46|1084.57|1082.57|1086.27|1084.27|1084.01|1082.01|0
1749709200000|2025-06-12 06:20:00|1085.39|1083.39|1085.07|1083.07|1085.64|1083.64|1084.07|1082.07|0
1749709500000|2025-06-12 06:25:00|1085.29|1083.29|1083.17|1081.17|1086.32|1084.32|1082.94|1080.94|0
1749709800000|2025-06-12 06:30:00|1082.94|1080.94|1086.9|1084.9|1086.9|1084.9|1081.92|1079.92|0
1749710100000|2025-06-12 06:35:00|1086.75|1084.75|1085.07|1083.07|1086.75|1084.75|1084.71|1082.71|0
1749710400000|2025-06-12 06:40:00|1084.86|1082.86|1086.58|1084.58|1087.01|1085.01|1084.26|1082.26|0
1749710700000|2025-06-12 06:45:00|1086.47|1084.47|1085.92|1083.92|1086.8|1084.8|1084.32|1082.32|0
1749711000000|2025-06-12 06:50:00|1085.8|1083.8|1088.04|1086.04|1088.58|1086.58|1085.06|1083.06|0
1749711300000|2025-06-12 06:55:00|1087.93|1085.93|1087.31|1085.31|1088.42|1086.42|1086.83|1084.83|0
1749711600000|2025-06-12 07:00:00|1087.66|1085.66|1091.37|1089.37|1091.89|1089.89|1086.82|1084.82|0
1749711900000|2025-06-12 07:05:00|1091.26|1089.26|1090.65|1088.65|1091.6|1089.6|1089.51|1087.51|0
1749712200000|2025-06-12 07:10:00|1090.42|1088.42|1088.25|1086.25|1091.53|1089.53|1088.25|1086.25|0
1749712500000|2025-06-12 07:15:00|1088.14|1086.14|1088.33|1086.33|1090.42|1088.42|1087.83|1085.83|0
1749712800000|2025-06-12 07:20:00|1088.79|1086.79|1089.98|1087.98|1091.02|1089.02|1088.29|1086.29|0
1749713100000|2025-06-12 07:25:00|1089.71|1087.71|1087|1085|1089.94|1087.94|1086.93|1084.93|0
1749713400000|2025-06-12 07:30:00|1086.54|1084.54|1083.08|1081.08|1086.59|1084.59|1082.74|1080.74|0
1749713700000|2025-06-12 07:35:00|1083.31|1081.31|1084.13|1082.13|1085.12|1083.12|1082.72|1080.72|0
1749714000000|2025-06-12 07:40:00|1083.78|1081.78|1081.67|1079.67|1084.92|1082.92|1080.93|1078.93|0
1749714300000|2025-06-12 07:45:00|1080.53|1078.53|1079.41|1077.41|1080.59|1078.59|1077.09|1075.09|0
1749714600000|2025-06-12 07:50:00|1079.19|1077.19|1072.06|1070.06|1079.32|1077.32|1071.73|1069.73|0
1749714900000|2025-06-12 07:55:00|1071.38|1069.38|1072.32|1070.32|1074.59|1072.59|1071.38|1069.38|0
1749715200000|2025-06-12 08:00:00|1071.74|1069.74|1063.81|1061.81|1075.41|1073.41|1063.58|1061.58|0
1749715500000|2025-06-12 08:05:00|1064.67|1062.67|1068.5|1066.5|1069.89|1067.89|1063.35|1061.35|0
1749715800000|2025-06-12 08:10:00|1068.72|1066.72|1071.93|1069.93|1073.77|1071.77|1068.5|1066.5|0
1749716100000|2025-06-12 08:15:00|1071.61|1069.61|1068.57|1066.57|1071.93|1069.93|1066.64|1064.64|0
1749716400000|2025-06-12 08:20:00|1068.74|1066.74|1068.96|1066.96|1072.06|1070.06|1068.53|1066.53|0
1749716700000|2025-06-12 08:25:00|1069.35|1067.35|1068.34|1066.34|1069.86|1067.86|1067.39|1065.39|0
1749717000000|2025-06-12 08:30:00|1068.32|1066.32|1068.14|1066.14|1068.9|1066.9|1066.56|1064.56|0
1749717300000|2025-06-12 08:35:00|1068.34|1066.34|1068.01|1066.01|1068.98|1066.98|1066.04|1064.04|0
1749717600000|2025-06-12 08:40:00|1068.72|1066.72|1071.32|1069.32|1072.28|1070.28|1068.01|1066.01|0
1749717900000|2025-06-12 08:45:00|1071.5|1069.5|1075.84|1073.84|1076.07|1074.07|1070.47|1068.47|0
1749718200000|2025-06-12 08:50:00|1075.89|1073.89|1076.32|1074.32|1076.55|1074.55|1075.31|1073.31|0
1749718500000|2025-06-12 08:55:00|1076.36|1074.36|1076.76|1074.76|1078.18|1076.18|1076.32|1074.32|0
1749718800000|2025-06-12 09:00:00|1076.77|1074.77|1076.68|1074.68|1078.85|1076.85|1076.28|1074.28|0
1749719100000|2025-06-12 09:05:00|1077.08|1075.08|1079.14|1077.14|1079.65|1077.65|1077.08|1075.08|0
1749719400000|2025-06-12 09:10:00|1078.76|1076.76|1077.7|1075.7|1079.37|1077.37|1077.56|1075.56|0
1749719700000|2025-06-12 09:15:00|1077.47|1075.47|1076.86|1074.86|1077.97|1075.97|1075.93|1073.93|0
1749720000000|2025-06-12 09:20:00|1077.31|1075.31|1076.23|1074.23|1078.19|1076.19|1076.08|1074.08|0
1749720300000|2025-06-12 09:25:00|1076.34|1074.34|1077.57|1075.57|1077.57|1075.57|1074.43|1072.43|0
1749720600000|2025-06-12 09:30:00|1077.34|1075.34|1079.97|1077.97|1079.97|1077.97|1076.31|1074.31|0
1749720900000|2025-06-12 09:35:00|1080.2|1078.2|1080.28|1078.28|1083.43|1081.43|1080.19|1078.19|0
1749721200000|2025-06-12 09:40:00|1080.17|1078.17|1077.57|1075.57|1080.91|1078.91|1075.96|1073.96|0
1749721500000|2025-06-12 09:45:00|1077.34|1075.34|1077.75|1075.75|1079.94|1077.94|1077.23|1075.23|0
1749721800000|2025-06-12 09:50:00|1077.63|1075.63|1075.69|1073.69|1077.63|1075.63|1074.63|1072.63|0
1749722100000|2025-06-12 09:55:00|1075.81|1073.81|1075.57|1073.57|1076.01|1074.01|1074.68|1072.68|0
1749722400000|2025-06-12 10:00:00|1075.45|1073.45|1076.58|1074.58|1077.57|1075.57|1073.17|1071.17|0
1749722700000|2025-06-12 10:05:00|1076.69|1074.69|1073.11|1071.11|1076.75|1074.75|1072.95|1070.95|0
1749723000000|2025-06-12 10:10:00|1073.57|1071.57|1073.3|1071.3|1074.33|1072.33|1070.82|1068.82|0
1749723300000|2025-06-12 10:15:00|1073.41|1071.41|1075.98|1073.98|1077.18|1075.18|1073.41|1071.41|0
1749723600000|2025-06-12 10:20:00|1075.75|1073.75|1070.57|1068.57|1076.44|1074.44|1069.64|1067.64|0
1749723900000|2025-06-12 10:25:00|1070.68|1068.68|1070.62|1068.62|1072.45|1070.45|1068.54|1066.54|0
1749724200000|2025-06-12 10:30:00|1071.31|1069.31|1070.08|1068.08|1073.72|1071.72|1069.48|1067.48|0
1749724500000|2025-06-12 10:35:00|1070.18|1068.18|1072.21|1070.21|1073.38|1071.38|1069.26|1067.26|0
1749724800000|2025-06-12 10:40:00|1072.77|1070.77|1074.41|1072.41|1075.02|1073.02|1072.41|1070.41|0
1749725100000|2025-06-12 10:45:00|1074.3|1072.3|1076.11|1074.11|1077.6|1075.6|1074.3|1072.3|0
1749725400000|2025-06-12 10:50:00|1076|1074|1076.96|1074.96|1077.13|1075.13|1075.36|1073.36|0
1749725700000|2025-06-12 10:55:00|1077.75|1075.75|1073.96|1071.96|1077.75|1075.75|1072.66|1070.66|0
1749726000000|2025-06-12 11:00:00|1073.86|1071.86|1072.47|1070.47|1074.54|1072.54|1071.34|1069.34|0
1749726300000|2025-06-12 11:05:00|1072.02|1070.02|1073.92|1071.92|1074.31|1072.31|1069.26|1067.26|0
1749726600000|2025-06-12 11:10:00|1074.04|1072.04|1070.98|1068.98|1074.72|1072.72|1070.98|1068.98|0
1749726900000|2025-06-12 11:15:00|1070.29|1068.29|1070.96|1068.96|1071.35|1069.35|1069.69|1067.69|0
1749727200000|2025-06-12 11:20:00|1070.73|1068.73|1071.03|1069.03|1072.36|1070.36|1069.82|1067.82|0
1749727500000|2025-06-12 11:25:00|1070.92|1068.92|1068.95|1066.95|1071.99|1069.99|1067.94|1065.94|0
1749727800000|2025-06-12 11:30:00|1068.04|1066.04|1069.45|1067.45|1070.43|1068.43|1066.17|1064.17|0
1749728100000|2025-06-12 11:35:00|1069.56|1067.56|1069.08|1067.08|1070.31|1068.31|1066.5|1064.5|0
1749728400000|2025-06-12 11:40:00|1068.86|1066.86|1071.02|1069.02|1071.65|1069.65|1067.52|1065.52|0
1749728700000|2025-06-12 11:45:00|1071.13|1069.13|1070.91|1068.91|1071.84|1069.84|1069.57|1067.57|0
1749729000000|2025-06-12 11:50:00|1071.02|1069.02|1067.41|1065.41|1071.39|1069.39|1065.82|1063.82|0
1749729300000|2025-06-12 11:55:00|1067.18|1065.18|1065.48|1063.48|1067.41|1065.41|1064.23|1062.23|0
1749729600000|2025-06-12 12:00:00|1065.7|1063.7|1067.28|1065.28|1068.11|1066.11|1065.48|1063.48|0
1749729900000|2025-06-12 12:05:00|1067.73|1065.73|1069.61|1067.61|1069.61|1067.61|1066.55|1064.55|0
1749730200000|2025-06-12 12:10:00|1069.83|1067.83|1070.65|1068.65|1071.96|1069.96|1069.06|1067.06|0
1749730500000|2025-06-12 12:15:00|1070.42|1068.42|1071.12|1069.12|1071.88|1069.88|1069.03|1067.03|0
1749730800000|2025-06-12 12:20:00|1071.19|1069.19|1070.89|1068.89|1072.03|1070.03|1069.82|1067.82|0
1749731100000|2025-06-12 12:25:00|1070.66|1068.66|1070.18|1068.18|1071.1|1069.1|1067.77|1065.77|0
1749731400000|2025-06-12 12:30:00|1069.72|1067.72|1074.43|1072.43|1076.43|1074.43|1067.6|1065.6|0
1749731700000|2025-06-12 12:35:00|1074.55|1072.55|1080.99|1078.99|1082.82|1080.82|1074.55|1072.55|0
1749732000000|2025-06-12 12:40:00|1081.68|1079.68|1083.84|1081.84|1085.07|1083.07|1079.78|1077.78|0
1749732300000|2025-06-12 12:45:00|1084.06|1082.06|1083.8|1081.8|1085.72|1083.72|1080.56|1078.56|0
1749732600000|2025-06-12 12:50:00|1084.03|1082.03|1083.85|1081.85|1084.51|1082.51|1081.32|1079.32|0
1749732900000|2025-06-12 12:55:00|1083.81|1081.81|1085.45|1083.45|1087.41|1085.41|1083.55|1081.55|0
1749733200000|2025-06-12 13:00:00|1085.68|1083.68|1086.79|1084.79|1091.77|1089.77|1082.93|1080.93|0
1749733500000|2025-06-12 13:05:00|1086.91|1084.91|1085.39|1083.39|1086.91|1084.91|1081.81|1079.81|0
1749733800000|2025-06-12 13:10:00|1085.62|1083.62|1083.51|1081.51|1086.66|1084.66|1083.51|1081.51|0
1749734100000|2025-06-12 13:15:00|1083.74|1081.74|1085.45|1083.45|1085.8|1083.8|1083.74|1081.74|0
1749734400000|2025-06-12 13:20:00|1085.68|1083.68|1085.37|1083.37|1086.19|1084.19|1084.23|1082.23|0
1749734700000|2025-06-12 13:25:00|1085.67|1083.07|1084.98|1082.38|1086.58|1083.98|1084.53|1081.93|0
1749735000000|2025-06-12 13:30:00|1084.68|1082.68|1084.46|1082.46|1092.08|1090.08|1080.63|1078.63|0
1749735300000|2025-06-12 13:35:00|1084.91|1082.91|1088.29|1086.29|1089.87|1087.87|1079.41|1077.41|0
1749735600000|2025-06-12 13:40:00|1088.06|1086.06|1091.86|1089.86|1092.7|1090.7|1086.42|1084.42|0
1749735900000|2025-06-12 13:45:00|1091.63|1089.63|1097.09|1095.09|1097.43|1095.43|1089.16|1087.16|0
1749736200000|2025-06-12 13:50:00|1097.32|1095.32|1094.45|1092.45|1097.55|1095.55|1088.58|1086.58|0
1749736500000|2025-06-12 13:55:00|1094.22|1092.22|1092.81|1090.81|1094.99|1092.99|1089.06|1087.06|0
1749736800000|2025-06-12 14:00:00|1093.03|1091.03|1093.24|1091.24|1095.05|1093.05|1091.17|1089.17|0
1749737100000|2025-06-12 14:05:00|1093.47|1091.47|1098.55|1096.55|1100.54|1098.54|1092.03|1090.03|0
1749737400000|2025-06-12 14:10:00|1098.78|1096.78|1102.28|1100.28|1102.93|1100.93|1097.95|1095.95|0
1749737700000|2025-06-12 14:15:00|1102.46|1100.46|1105.69|1103.69|1107.97|1105.97|1101.55|1099.55|0
1749738000000|2025-06-12 14:20:00|1105.46|1103.46|1105.8|1103.8|1107.73|1105.73|1103.95|1101.95|0
1749738300000|2025-06-12 14:25:00|1106.03|1104.03|1107.97|1105.97|1109.31|1107.31|1102.08|1100.08|0
1749738600000|2025-06-12 14:30:00|1108.2|1106.2|1108.64|1106.64|1113.03|1111.03|1105.04|1103.04|0
1749738900000|2025-06-12 14:35:00|1108.41|1106.41|1108.1|1106.1|1112.62|1110.62|1107.65|1105.65|0
1749739200000|2025-06-12 14:40:00|1108.45|1106.45|1112.3|1110.3|1113.74|1111.74|1108.22|1106.22|0
1749739500000|2025-06-12 14:45:00|1112.53|1110.53|1113.03|1111.03|1113.81|1111.81|1111.72|1109.72|0
1749739800000|2025-06-12 14:50:00|1112.34|1110.34|1111.33|1109.33|1113.59|1111.59|1110.95|1108.95|0
1749740100000|2025-06-12 14:55:00|1111.56|1109.56|1109.56|1107.56|1112.07|1110.07|1108.85|1106.85|0
1749740400000|2025-06-12 15:00:00|1110.02|1108.02|1117.5|1115.5|1118.3|1116.3|1109.92|1107.92|0
1749740700000|2025-06-12 15:05:00|1117.27|1115.27|1114.89|1112.89|1117.72|1115.72|1110.76|1108.76|0
1749741000000|2025-06-12 15:10:00|1114.78|1112.78|1114.65|1112.65|1115.39|1113.39|1112.33|1110.33|0
1749741300000|2025-06-12 15:15:00|1114.42|1112.42|1111.72|1109.72|1116.97|1114.97|1108.19|1106.19|0
1749741600000|2025-06-12 15:20:00|1111.94|1109.94|1105.27|1103.27|1111.94|1109.94|1102.68|1100.68|0
1749741900000|2025-06-12 15:25:00|1104.58|1102.58|1108.71|1106.71|1109.05|1107.05|1102.88|1100.88|0
1749742200000|2025-06-12 15:30:00|1108.03|1106.03|1106.54|1104.54|1110|1108|1100.98|1098.98|0
1749742500000|2025-06-12 15:35:00|1106.77|1104.77|1105.55|1103.55|1109.19|1107.19|1102.63|1100.63|0
1749742800000|2025-06-12 15:40:00|1105.78|1103.78|1107.76|1105.76|1112.22|1110.22|1104.86|1102.86|0
1749743100000|2025-06-12 15:45:00|1107.65|1105.65|1105.28|1103.28|1108.16|1106.16|1103.39|1101.39|0
1749743400000|2025-06-12 15:50:00|1105.85|1103.85|1106.66|1104.66|1106.66|1104.66|1102.76|1100.76|0
1749743700000|2025-06-12 15:55:00|1106.89|1104.89|1109.23|1107.23|1109.95|1107.95|1104.52|1102.52|0
1749744000000|2025-06-12 16:00:00|1109.46|1107.46|1106.52|1104.52|1111.97|1109.97|1104.34|1102.34|0
1749744300000|2025-06-12 16:05:00|1106.75|1104.75|1110.76|1108.76|1111.78|1109.78|1104.83|1102.83|0
1749744600000|2025-06-12 16:10:00|1110.53|1108.53|1113.67|1111.67|1114.88|1112.88|1110.53|1108.53|0
1749744900000|2025-06-12 16:15:00|1113.9|1111.9|1111.33|1109.33|1114.85|1112.85|1110.81|1108.81|0
1749745200000|2025-06-12 16:20:00|1110.99|1108.99|1107.67|1105.67|1112.99|1110.99|1106.4|1104.4|0
1749745500000|2025-06-12 16:25:00|1107.9|1105.9|1113.9|1111.9|1114.9|1112.9|1107.14|1105.14|0
1749745800000|2025-06-12 16:30:00|1113.67|1111.67|1111.93|1109.93|1113.67|1111.67|1105.47|1103.47|0
1749746100000|2025-06-12 16:35:00|1111.48|1109.48|1115.93|1113.93|1116.16|1114.16|1111.48|1109.48|0
1749746400000|2025-06-12 16:40:00|1115.7|1113.7|1114.61|1112.61|1115.99|1113.99|1113.4|1111.4|0
1749746700000|2025-06-12 16:45:00|1114.84|1112.84|1111.82|1109.82|1115.4|1113.4|1111.55|1109.55|0
1749747000000|2025-06-12 16:50:00|1111.59|1109.59|1109.98|1107.98|1112.07|1110.07|1109.15|1107.15|0
1749747300000|2025-06-12 16:55:00|1109.76|1107.76|1108.24|1106.24|1110.73|1108.73|1107.7|1105.7|0
1749747600000|2025-06-12 17:00:00|1108.35|1106.35|1110.84|1108.84|1116.94|1114.94|1106.26|1104.26|0
1749747900000|2025-06-12 17:05:00|1110.61|1108.61|1113.75|1111.75|1113.87|1111.87|1109.36|1107.36|0
1749748200000|2025-06-12 17:10:00|1113.87|1111.87|1113.54|1111.54|1115.37|1113.37|1110.22|1108.22|0
1749748500000|2025-06-12 17:15:00|1113.76|1111.76|1115.83|1113.83|1116.7|1114.7|1112.81|1110.81|0
1749748800000|2025-06-12 17:20:00|1115.71|1113.71|1113.61|1111.61|1116.11|1114.11|1113.29|1111.29|0
1749749100000|2025-06-12 17:25:00|1113.38|1111.38|1112.25|1110.25|1114.76|1112.76|1110.95|1108.95|0
1749749400000|2025-06-12 17:30:00|1112.02|1110.02|1117.68|1115.68|1118.23|1116.23|1112.02|1110.02|0
1749749700000|2025-06-12 17:35:00|1117.45|1115.45|1116.59|1114.59|1118.44|1116.44|1115.21|1113.21|0
1749750000000|2025-06-12 17:40:00|1116.82|1114.82|1116.73|1114.73|1117.8|1115.8|1115.17|1113.17|0
1749750300000|2025-06-12 17:45:00|1116.96|1114.96|1114.66|1112.66|1117.19|1115.19|1114.47|1112.47|0
1749750600000|2025-06-12 17:50:00|1114.02|1112.02|1116.08|1114.08|1116.75|1114.75|1114.02|1112.02|0
1749750900000|2025-06-12 17:55:00|1115.85|1113.85|1113.75|1111.75|1116.08|1114.08|1112.51|1110.51|0
1749751200000|2025-06-12 18:00:00|1113.98|1111.98|1114.98|1112.98|1117.87|1115.87|1113.21|1111.21|0
1749751500000|2025-06-12 18:05:00|1114.86|1112.86|1116.3|1114.3|1119.16|1117.16|1113.43|1111.43|0
1749751800000|2025-06-12 18:10:00|1116.07|1114.07|1114.44|1112.44|1116.81|1114.81|1114.35|1112.35|0
1749752100000|2025-06-12 18:15:00|1114.9|1112.9|1114.65|1112.65|1116.04|1114.04|1113.79|1111.79|0
1749752400000|2025-06-12 18:20:00|1114.88|1112.88|1112.9|1110.9|1115.49|1113.49|1111.89|1109.89|0
1749752700000|2025-06-12 18:25:00|1113.13|1111.13|1111.34|1109.34|1114.04|1112.04|1108.49|1106.49|0
1749753000000|2025-06-12 18:30:00|1111.68|1109.68|1111.71|1109.71|1115.37|1113.37|1107.94|1105.94|0
1749753300000|2025-06-12 18:35:00|1111.94|1109.94|1113.44|1111.44|1114.68|1112.68|1111.5|1109.5|0
1749753600000|2025-06-12 18:40:00|1113.67|1111.67|1112.02|1110.02|1114.51|1112.51|1111.07|1109.07|0
1749753900000|2025-06-12 18:45:00|1111.56|1109.56|1113.22|1111.22|1113.76|1111.76|1110.61|1108.61|0
1749754200000|2025-06-12 18:50:00|1112.76|1110.76|1115.24|1113.24|1115.81|1113.81|1110.09|1108.09|0
1749754500000|2025-06-12 18:55:00|1115.13|1113.13|1116.78|1114.78|1117.01|1115.01|1113.07|1111.07|0
1749754800000|2025-06-12 19:00:00|1116.55|1114.55|1117.35|1115.35|1117.92|1115.92|1115.48|1113.48|0
1749755100000|2025-06-12 19:05:00|1116.99|1114.99|1117.17|1115.17|1117.97|1115.97|1116.11|1114.11|0
1749755400000|2025-06-12 19:10:00|1116.95|1114.95|1112.55|1110.55|1117.41|1115.41|1112.55|1110.55|0
1749755700000|2025-06-12 19:15:00|1116.1|1114.1|1118.08|1116.08|1118.48|1116.48|1112.36|1110.36|0
1749756000000|2025-06-12 19:20:00|1117.85|1115.85|1116.79|1114.79|1118.81|1116.81|1116|1114|0
1749756300000|2025-06-12 19:25:00|1116.64|1114.64|1116.67|1114.67|1116.99|1114.99|1111.52|1109.52|0
1749756600000|2025-06-12 19:30:00|1116.44|1114.44|1115.96|1113.96|1116.79|1114.79|1112.76|1110.76|0
1749756900000|2025-06-12 19:35:00|1115.74|1113.74|1115.37|1113.37|1115.8|1113.8|1113.92|1111.92|0
1749757200000|2025-06-12 19:40:00|1115.14|1113.14|1111.23|1109.23|1115.33|1113.33|1111.23|1109.23|0
1749757500000|2025-06-12 19:45:00|1111.46|1109.46|1110.16|1108.16|1114.7|1112.7|1109.63|1107.63|0
1749757800000|2025-06-12 19:50:00|1109.93|1107.93|1111.03|1109.03|1112.7|1110.7|1106.43|1104.43|0
1749758100000|2025-06-12 19:55:00|1110.57|1108.57|1119.87|1117.87|1119.87|1117.87|1110.57|1108.57|0
1749758400000|2025-06-12 20:00:00|1120.33|1118.33|1118.75|1116.75|1120.39|1118.39|1115.47|1113.47|0
1749758700000|2025-06-12 20:05:00|1119.66|1117.66|1118.78|1116.78|1120.05|1118.05|1117.8|1115.8|0
1749759000000|2025-06-12 20:10:00|1119.01|1117.01|1117.73|1115.73|1120.03|1118.03|1117.73|1115.73|0
1749759300000|2025-06-12 20:15:00|1117.5|1115.5|1116.3|1114.3|1118.21|1116.21|1116.07|1114.07|0
1749759600000|2025-06-12 20:20:00|1116.07|1114.07|1115.47|1113.47|1116.07|1114.07|1114.64|1112.64|0
1749759900000|2025-06-12 20:25:00|1115.24|1113.24|1114.63|1112.63|1115.53|1113.53|1114.03|1112.03|0
1749760200000|2025-06-12 20:30:00|1114.4|1112.4|1114.6|1112.6|1114.63|1112.63|1113.48|1111.48|0
1749760500000|2025-06-12 20:35:00|1114.55|1112.55|1115.23|1113.23|1115.93|1113.93|1114.42|1112.42|0
1749760800000|2025-06-12 20:40:00|1115|1113|1114.59|1112.59|1115.62|1113.62|1113.95|1111.95|0
1749761100000|2025-06-12 20:45:00|1114.36|1112.36|1114|1112|1114.59|1112.59|1113.49|1111.49|0
1749761400000|2025-06-12 20:50:00|1113.92|1111.92|1113.92|1111.92|1114.31|1112.31|1113.15|1111.15|0
1749761700000|2025-06-12 20:55:00|1114.22|1111.62|1113.31|1110.71|1114.22|1111.62|1113.31|1110.71|0
1749762000000|2025-06-12 21:00:00|1113.34|1110.74|1114.14|1111.54|1114.35|1111.75|1113.34|1110.74|0
1749762300000|2025-06-12 21:05:00|1113.85|1111.25|1114.18|1111.58|1114.18|1111.58|1113.43|1110.83|0
1749762600000|2025-06-12 21:10:00|1114.27|1111.67|1114.26|1111.66|1114.47|1111.87|1114.05|1111.45|0
1749762900000|2025-06-12 21:15:00|1114.38|1111.78|1114.26|1111.66|1114.59|1111.99|1114.02|1111.42|0
1749763200000|2025-06-12 21:20:00|1114.01|1111.41|1113.63|1111.03|1114.05|1111.45|1113.38|1110.78|0
1749763500000|2025-06-12 21:25:00|1113.67|1111.07|1113.84|1111.24|1114.1|1111.5|1113.67|1111.07|0
1749763800000|2025-06-12 21:30:00|1113.8|1111.2|1114.41|1111.81|1114.41|1111.81|1113.8|1111.2|0
1749764100000|2025-06-12 21:35:00|1114.38|1111.78|1115.5|1112.9|1115.67|1113.07|1114.38|1111.78|0
1749764400000|2025-06-12 21:40:00|1115.46|1112.86|1115.46|1112.86|1115.46|1112.86|1115.46|1112.86|0
1749764700000|2025-06-12 21:45:00|1115.48|1112.88|1115.84|1113.24|1116.25|1113.65|1115.46|1112.86|0
1749765000000|2025-06-12 21:50:00|1115.92|1113.32|1115.66|1113.06|1115.96|1113.36|1115.5|1112.9|0
1749765300000|2025-06-12 21:55:00|1115.69|1113.09|1115.74|1113.14|1116|1113.4|1115.69|1113.09|0
1749765600000|2025-06-12 22:00:00|1113.41|1110.81|1110.43|1107.83|1113.86|1111.26|1109.29|1106.69|0
1749765900000|2025-06-12 22:05:00|1110.54|1107.94|1109.51|1106.91|1111.12|1108.52|1108.83|1106.23|0
1749766200000|2025-06-12 22:10:00|1109.62|1107.02|1110.88|1108.28|1110.88|1108.28|1109.51|1106.91|0
1749766500000|2025-06-12 22:15:00|1110.66|1108.06|1108.59|1105.99|1110.66|1108.06|1108.59|1105.99|0
1749766800000|2025-06-12 22:20:00|1108.37|1105.77|1109.05|1106.45|1109.39|1106.79|1108.14|1105.54|0
1749767100000|2025-06-12 22:25:00|1108.59|1105.99|1107.22|1104.62|1108.82|1106.22|1106.53|1103.93|0
1749767400000|2025-06-12 22:30:00|1106.99|1104.39|1106.41|1103.81|1106.99|1104.39|1104.13|1101.53|0
1749767700000|2025-06-12 22:35:00|1106.3|1103.7|1105.16|1102.56|1106.76|1104.16|1105.16|1102.56|0
1749768000000|2025-06-12 22:40:00|1105.39|1102.79|1106.07|1103.47|1106.07|1103.47|1104.93|1102.33|0
1749768300000|2025-06-12 22:45:00|1106.18|1103.58|1107.9|1105.3|1108.58|1105.98|1106.07|1103.47|0
1749768600000|2025-06-12 22:50:00|1108.01|1105.41|1107.67|1105.07|1108.13|1105.53|1107.67|1105.07|0
1749768900000|2025-06-12 22:55:00|1107.55|1104.95|1108.35|1105.75|1109.04|1106.44|1107.55|1104.95|0
1749769200000|2025-06-12 23:00:00|1108.12|1105.52|1106.98|1104.38|1108.12|1105.52|1106.63|1104.03|0
1749769500000|2025-06-12 23:05:00|1107.09|1104.49|1108.58|1105.98|1108.81|1106.21|1106.98|1104.38|0
1749769800000|2025-06-12 23:10:00|1108.81|1106.21|1108.23|1105.63|1108.81|1106.21|1107.66|1105.06|0
1749770100000|2025-06-12 23:15:00|1108.35|1105.75|1107.89|1105.29|1109.03|1106.43|1107.89|1105.29|0
1749770400000|2025-06-12 23:20:00|1107.77|1105.17|1108.57|1105.97|1109.03|1106.43|1107.66|1105.06|0
1749770700000|2025-06-12 23:25:00|1108.68|1106.08|1107.66|1105.06|1108.8|1106.2|1107.66|1105.06|0
1749771000000|2025-06-12 23:30:00|1107.43|1104.83|1106.74|1104.14|1107.66|1105.06|1106.74|1104.14|0
1749771300000|2025-06-12 23:35:00|1106.97|1104.37|1107.42|1104.82|1107.76|1105.16|1106.28|1103.68|0
1749771600000|2025-06-12 23:40:00|1107.2|1104.6|1105.82|1103.22|1108.34|1105.74|1103.77|1101.17|0
1749771900000|2025-06-12 23:45:00|1105.36|1102.76|1105.36|1102.76|1106.74|1104.14|1104.22|1101.62|0
1749772200000|2025-06-12 23:50:00|1105.47|1102.87|1104.9|1102.3|1106.39|1103.79|1104.22|1101.62|0
1749772500000|2025-06-12 23:55:00|1105.13|1102.53|1088.01|1085.41|1105.36|1102.76|1087.9|1085.3|0
1749772800000|2025-06-13 00:00:00|1087.56|1084.96|1061.02|1057.64|1087.56|1084.96|1058.75|1055.37|0
1749773100000|2025-06-13 00:05:00|1060.68|1057.3|1066.16|1060.96|1073.57|1069.41|1046.54|1043.16|0
1749773400000|2025-06-13 00:10:00|1066.39|1061.19|1072.05|1066.85|1076.01|1070.81|1059.93|1054.73|0
1749773700000|2025-06-13 00:15:00|1072.73|1067.53|1047.09|1042.09|1073.81|1069.81|1043.01|1039.01|0
1749774000000|2025-06-13 00:20:00|1046.73|1041.73|1043.71|1038.71|1063.76|1058.76|1039.2|1034.2|0
1749774300000|2025-06-13 00:25:00|1042.34|1037.34|1047.18|1042.18|1056.02|1051.02|1041.43|1036.43|0
1749774600000|2025-06-13 00:30:00|1043.94|1038.94|1041.01|1036.01|1057.85|1052.85|1039.25|1034.25|0
1749774900000|2025-06-13 00:35:00|1039.92|1034.92|1044.77|1039.77|1048.28|1043.28|1038.88|1033.88|0
1749775200000|2025-06-13 00:40:00|1047.3|1042.3|1059.14|1054.14|1060.32|1055.32|1043.76|1038.76|0
1749775500000|2025-06-13 00:45:00|1058.48|1053.48|1058.61|1052.61|1066.57|1060.57|1058.48|1052.61|0
1749775800000|2025-06-13 00:50:00|1056.52|1050.52|1036.32|1028.32|1056.86|1050.86|1034.2|1026.2|0
1749776100000|2025-06-13 00:55:00|1036.21|1028.21|1047.75|1039.75|1049.26|1041.26|1035.98|1027.98|0
1749776400000|2025-06-13 01:00:00|1047.64|1039.64|1038.19|1030.19|1048.86|1040.86|1034.44|1026.44|0
1749776700000|2025-06-13 01:05:00|1037.97|1029.97|1038.3|1030.3|1040.84|1032.84|1034.49|1026.49|0
1749777000000|2025-06-13 01:10:00|1038.19|1030.19|1031.25|1023.25|1041.4|1033.4|1026.71|1018.71|0
1749777300000|2025-06-13 01:15:00|1031.35|1023.35|1038.96|1030.96|1039.94|1031.94|1031.02|1023.02|0
1749777600000|2025-06-13 01:20:00|1039.08|1031.08|1046.43|1038.43|1050.23|1042.23|1039.08|1031.08|0
1749777900000|2025-06-13 01:25:00|1046.21|1038.21|1036.08|1028.08|1051.68|1043.68|1036.08|1028.08|0
1749778200000|2025-06-13 01:30:00|1036.18|1028.18|1034.6|1026.6|1039|1031|1029.69|1021.69|0
1749778500000|2025-06-13 01:35:00|1034.49|1026.49|1045.85|1037.85|1049.93|1041.93|1032.36|1024.36|0
1749778800000|2025-06-13 01:40:00|1045.51|1037.51|1042.8|1034.8|1046.15|1038.15|1037.62|1029.62|0
1749779100000|2025-06-13 01:45:00|1043.02|1035.02|1055.06|1047.06|1056.14|1048.14|1042.58|1034.58|0
1749779400000|2025-06-13 01:50:00|1054.94|1046.94|1055.69|1047.69|1056.29|1048.29|1050.78|1042.78|0
1749779700000|2025-06-13 01:55:00|1055.91|1047.91|1058.21|1050.21|1060.65|1052.65|1054.19|1046.19|0
1749780000000|2025-06-13 02:00:00|1058.65|1050.65|1047.81|1039.81|1058.65|1050.65|1047.13|1039.13|0
1749780300000|2025-06-13 02:05:00|1048.14|1040.14|1047.65|1039.65|1049.95|1041.95|1045.59|1037.59|0
1749780600000|2025-06-13 02:10:00|1047.42|1039.42|1041.88|1033.88|1048.42|1040.42|1041.39|1033.39|0
1749780900000|2025-06-13 02:15:00|1042.1|1034.1|1041.62|1033.62|1044.79|1036.79|1039.82|1031.82|0
1749781200000|2025-06-13 02:20:00|1041.39|1033.39|1037.93|1029.93|1042.19|1034.19|1037.29|1029.29|0
1749781500000|2025-06-13 02:25:00|1038.15|1030.15|1035.08|1027.08|1038.63|1030.63|1033.91|1025.91|0
1749781800000|2025-06-13 02:30:00|1034.86|1026.86|1029.32|1021.32|1036.05|1028.05|1028.14|1020.14|0
1749782100000|2025-06-13 02:35:00|1029.43|1021.43|1028.42|1020.42|1032.85|1024.85|1024.96|1016.96|0
1749782400000|2025-06-13 02:40:00|1028.2|1020.2|1026.55|1018.55|1028.86|1020.86|1019.32|1011.32|0
1749782700000|2025-06-13 02:45:00|1026.77|1018.77|1032.54|1024.54|1032.83|1024.83|1026.55|1018.55|0
1749783000000|2025-06-13 02:50:00|1032.77|1024.77|1030.6|1022.6|1033.47|1025.47|1029.12|1021.12|0
1749783300000|2025-06-13 02:55:00|1030.38|1022.38|1036.04|1028.04|1036.48|1028.48|1029.69|1021.69|0
1749783600000|2025-06-13 03:00:00|1036.27|1028.27|1036.69|1028.69|1043.86|1035.86|1035.07|1027.07|0
1749783900000|2025-06-13 03:05:00|1036.46|1028.46|1039.23|1031.23|1040.48|1032.48|1033.69|1025.69|0
1749784200000|2025-06-13 03:10:00|1039.01|1031.01|1043.04|1035.04|1043.04|1035.04|1038.6|1030.6|0
1749784500000|2025-06-13 03:15:00|1042.76|1034.76|1045.02|1037.02|1045.73|1037.73|1039.41|1031.41|0
1749784800000|2025-06-13 03:20:00|1044.91|1036.91|1040.88|1032.88|1044.91|1036.91|1040.77|1032.77|0
1749785100000|2025-06-13 03:25:00|1041.41|1033.41|1041.48|1033.48|1044.08|1036.08|1041|1033|0
1749785400000|2025-06-13 03:30:00|1041.04|1033.04|1044.41|1037.41|1044.41|1037.41|1040.82|1032.82|0
1749785700000|2025-06-13 03:35:00|1043.97|1036.97|1043|1036|1043.97|1036.97|1040.53|1033.53|0
1749786000000|2025-06-13 03:40:00|1043.22|1036.22|1039.52|1033.52|1044.96|1037.96|1039.39|1032.4|0
1749786300000|2025-06-13 03:45:00|1039.39|1033.39|1043.06|1037.06|1043.38|1037.38|1039.39|1033.39|0
1749786600000|2025-06-13 03:50:00|1042.81|1036.81|1048.4|1042.4|1048.4|1042.4|1042.81|1036.81|0
1749786900000|2025-06-13 03:55:00|1048.62|1042.62|1047.89|1041.89|1053.71|1047.71|1047.46|1041.46|0
1749787200000|2025-06-13 04:00:00|1047.77|1041.77|1044.09|1038.09|1048.33|1042.33|1043.54|1037.54|0
1749787500000|2025-06-13 04:05:00|1044.31|1038.31|1042.34|1036.34|1044.51|1038.51|1041.93|1035.93|0
1749787800000|2025-06-13 04:10:00|1042.31|1036.31|1040.52|1034.52|1043.17|1037.17|1040.07|1034.07|0
1749788100000|2025-06-13 04:15:00|1040.3|1034.3|1039.11|1033.11|1040.49|1034.49|1035.92|1029.92|0
1749788400000|2025-06-13 04:20:00|1038.83|1032.83|1036.96|1030.96|1040.01|1034.01|1036.63|1030.63|0
1749788700000|2025-06-13 04:25:00|1037.08|1031.08|1036.26|1031.26|1037.74|1031.74|1034.7|1028.87|0
1749789000000|2025-06-13 04:30:00|1036.14|1031.14|1040.25|1035.25|1041.6|1036.6|1035.32|1030.32|0
1749789300000|2025-06-13 04:35:00|1040.36|1035.36|1038.67|1032.42|1040.36|1035.36|1036.38|1031.38|0
1749789600000|2025-06-13 04:40:00|1038.55|1032.3|1040.29|1035.29|1042.74|1037.74|1038.22|1031.97|0
1749789900000|2025-06-13 04:45:00|1040.4|1035.4|1042.21|1037.21|1042.93|1037.93|1039.73|1034.73|0
1749790200000|2025-06-13 04:50:00|1042.09|1037.09|1043.57|1038.57|1043.8|1038.8|1041.68|1036.68|0
1749790500000|2025-06-13 04:55:00|1043.47|1038.47|1041.21|1036.21|1043.79|1038.79|1041.09|1036.09|0
1749790800000|2025-06-13 05:00:00|1041.76|1036.76|1040.26|1035.26|1043.4|1038.4|1037.29|1032.29|0
1749791100000|2025-06-13 05:05:00|1040.59|1035.59|1040.99|1035.99|1041.23|1036.23|1038.65|1033.65|0
1749791400000|2025-06-13 05:10:00|1041.33|1036.33|1043.01|1038.01|1043.81|1038.81|1040.15|1035.15|0
1749791700000|2025-06-13 05:15:00|1042.9|1037.9|1043.24|1038.24|1044.03|1039.03|1041.69|1036.69|0
1749792000000|2025-06-13 05:20:00|1043.13|1038.13|1044.4|1039.4|1045.15|1040.15|1040.84|1035.84|0
1749792300000|2025-06-13 05:25:00|1044.29|1039.29|1045|1040|1045.81|1040.81|1043|1038|0
1749792600000|2025-06-13 05:30:00|1045.11|1040.11|1044.33|1039.33|1045.11|1040.11|1042.36|1037.36|0
1749792900000|2025-06-13 05:35:00|1044.44|1039.44|1043.94|1038.94|1045.61|1040.61|1043.72|1038.72|0
1749793200000|2025-06-13 05:40:00|1044.05|1039.05|1041.2|1036.2|1044.72|1039.72|1040.08|1035.08|0
1749793500000|2025-06-13 05:45:00|1041.31|1036.31|1043.69|1038.69|1044.27|1039.27|1040.07|1035.07|0
1749793800000|2025-06-13 05:50:00|1043.57|1038.57|1046.82|1041.82|1047.19|1042.19|1041.93|1036.93|0
1749794100000|2025-06-13 05:55:00|1046.7|1041.7|1047.91|1042.91|1047.99|1042.99|1045.86|1040.86|0
1749794400000|2025-06-13 06:00:00|1047.46|1042.46|1051.2|1046.2|1055.01|1050.01|1047.11|1042.11|0
1749794700000|2025-06-13 06:05:00|1051.43|1046.43|1051.67|1046.67|1053.33|1048.33|1050.5|1045.5|0
1749795000000|2025-06-13 06:10:00|1051.56|1046.56|1048.99|1043.99|1052.46|1047.46|1047.97|1042.97|0
1749795300000|2025-06-13 06:15:00|1049.1|1044.1|1048.35|1043.35|1050.74|1045.74|1045.93|1040.93|0
1749795600000|2025-06-13 06:20:00|1048.24|1043.24|1046.26|1041.26|1048.67|1043.67|1045.67|1040.67|0
1749795900000|2025-06-13 06:25:00|1046.37|1041.37|1045.6|1040.6|1049.88|1044.88|1043.85|1038.85|0
1749796200000|2025-06-13 06:30:00|1045.71|1040.71|1047.73|1043.23|1049.51|1044.76|1045.48|1040.48|0
1749796500000|2025-06-13 06:35:00|1047.61|1043.11|1044.34|1039.84|1048.35|1043.85|1043.27|1038.77|0
1749796800000|2025-06-13 06:40:00|1044.23|1039.73|1046.58|1042.08|1047.72|1043.22|1042.15|1037.65|0
1749797100000|2025-06-13 06:45:00|1046.68|1042.18|1052.6|1048.1|1052.6|1048.1|1044.68|1040.18|0
1749797400000|2025-06-13 06:50:00|1052.71|1048.21|1052.76|1048.26|1053.1|1048.6|1050.31|1045.81|0
1749797700000|2025-06-13 06:55:00|1052.64|1048.14|1052.26|1047.76|1053.23|1048.73|1048.59|1044.09|0
1749798000000|2025-06-13 07:00:00|1052.49|1047.99|1052.07|1047.57|1057.02|1052.52|1051.08|1046.58|0
1749798300000|2025-06-13 07:05:00|1052.19|1047.69|1055.2|1050.7|1056.46|1051.96|1047.07|1042.57|0
1749798600000|2025-06-13 07:10:00|1055.08|1050.58|1056.79|1052.29|1056.79|1052.29|1053.45|1048.95|0
1749798900000|2025-06-13 07:15:00|1056.57|1052.07|1050.45|1045.95|1056.57|1052.07|1050.23|1045.73|0
1749799200000|2025-06-13 07:20:00|1050.34|1045.84|1048.2|1043.7|1051.27|1046.77|1046.82|1042.32|0
1749799500000|2025-06-13 07:25:00|1047.53|1043.03|1049.74|1045.24|1051.37|1046.87|1047.53|1043.03|0
1749799800000|2025-06-13 07:30:00|1049.64|1045.14|1049.38|1044.88|1052.01|1047.51|1048.65|1044.15|0
1749800100000|2025-06-13 07:35:00|1049.27|1044.77|1053.4|1048.9|1053.4|1048.9|1047.85|1043.35|0
1749800400000|2025-06-13 07:40:00|1053.18|1048.68|1057.78|1053.28|1058.81|1054.31|1052.14|1047.64|0
1749800700000|2025-06-13 07:45:00|1058.01|1053.51|1053.37|1048.87|1058.23|1053.73|1053.26|1048.76|0
1749801000000|2025-06-13 07:50:00|1053.48|1048.98|1057.86|1053.36|1059.04|1054.54|1053.05|1048.55|0
1749801300000|2025-06-13 07:55:00|1058.08|1053.58|1055.97|1051.47|1058.23|1053.73|1054.18|1049.68|0
1749801600000|2025-06-13 08:00:00|1055.74|1051.24|1063.42|1058.92|1064.2|1059.7|1055.29|1050.79|0
1749801900000|2025-06-13 08:05:00|1063.2|1058.7|1062|1057.5|1064.36|1059.86|1059.52|1055.02|0
1749802200000|2025-06-13 08:10:00|1061.78|1057.28|1065.01|1060.51|1066.17|1061.67|1061.26|1056.76|0
1749802500000|2025-06-13 08:15:00|1065.09|1060.59|1064.6|1060.1|1066.22|1061.72|1062.39|1057.89|0
1749802800000|2025-06-13 08:20:00|1064.55|1060.05|1060.35|1055.85|1064.55|1060.05|1059.24|1054.74|0
1749803100000|2025-06-13 08:25:00|1060.48|1055.98|1060.26|1055.76|1060.84|1056.34|1056.54|1052.04|0
1749803400000|2025-06-13 08:30:00|1060|1055.5|1059.12|1054.62|1061.99|1057.49|1058.35|1053.85|0
1749803700000|2025-06-13 08:35:00|1059.34|1054.84|1058.73|1054.23|1060.3|1055.8|1056.86|1052.36|0
1749804000000|2025-06-13 08:40:00|1058.31|1053.81|1056.97|1052.47|1058.53|1054.03|1056.12|1051.62|0
1749804300000|2025-06-13 08:45:00|1057.09|1052.59|1055.7|1051.2|1057.85|1053.35|1053.1|1048.6|0
1749804600000|2025-06-13 08:50:00|1055.66|1051.16|1059.31|1054.81|1060.89|1056.39|1055.66|1051.16|0
1749804900000|2025-06-13 08:55:00|1059.39|1054.89|1057.4|1052.9|1061.45|1056.95|1056.95|1052.45|0
1749805200000|2025-06-13 09:00:00|1057.17|1052.67|1060.3|1056.8|1063.11|1058.61|1056.25|1051.75|0
1749805500000|2025-06-13 09:05:00|1060.18|1056.68|1061.71|1058.21|1062.15|1058.65|1058.63|1055.13|0
1749805800000|2025-06-13 09:10:00|1061.48|1057.98|1057.89|1054.39|1062.83|1059.33|1050.77|1047.27|0
1749806100000|2025-06-13 09:15:00|1057.78|1054.28|1060.1|1056.6|1065.87|1062.37|1055.74|1052.24|0
1749806400000|2025-06-13 09:20:00|1060.67|1057.17|1062.49|1058.99|1063.51|1060.01|1057.35|1053.85|0
1749806700000|2025-06-13 09:25:00|1062.87|1059.37|1063.04|1059.4|1065.05|1061.55|1060.62|1057.12|0
1749807000000|2025-06-13 09:30:00|1062.37|1058.73|1060.46|1056.96|1062.37|1058.73|1057.64|1054.14|0
1749807300000|2025-06-13 09:35:00|1060.24|1056.74|1059.08|1055.58|1061.95|1058.45|1057.33|1053.83|0
1749807600000|2025-06-13 09:40:00|1059.3|1055.8|1058.78|1055.28|1059.79|1056.29|1057.79|1054.29|0
1749807900000|2025-06-13 09:45:00|1058.55|1055.05|1057.41|1053.91|1059.58|1056.08|1057.41|1053.91|0
1749808200000|2025-06-13 09:50:00|1057.18|1053.68|1060.42|1056.92|1061.69|1058.19|1057.17|1053.67|0
1749808500000|2025-06-13 09:55:00|1060.53|1057.03|1061.08|1057.58|1063.98|1060.48|1059|1055.5|0
1749808800000|2025-06-13 10:00:00|1061.41|1057.91|1056.8|1053.3|1062.87|1059.37|1056.36|1052.86|0
1749809100000|2025-06-13 10:05:00|1056.58|1053.08|1057.56|1054.06|1059.12|1055.62|1056.26|1052.76|0
1749809400000|2025-06-13 10:10:00|1057.67|1054.17|1061.22|1057.72|1063.77|1060.27|1057.67|1054.17|0
1749809700000|2025-06-13 10:15:00|1061.44|1057.94|1062.82|1059.32|1062.82|1059.32|1058.37|1054.87|0
1749810000000|2025-06-13 10:20:00|1063.04|1059.54|1059.81|1056.81|1063.04|1059.54|1057.25|1054.25|0
1749810300000|2025-06-13 10:25:00|1060.26|1057.26|1062.94|1059.94|1065.97|1062.97|1059.57|1056.57|0
1749810600000|2025-06-13 10:30:00|1062.71|1059.71|1061.11|1058.11|1062.94|1059.94|1060.65|1057.65|0
1749810900000|2025-06-13 10:35:00|1061.22|1058.22|1061.96|1058.96|1063.1|1060.1|1060.82|1057.82|0
1749811200000|2025-06-13 10:40:00|1061.73|1058.73|1062.31|1059.31|1063.7|1060.7|1060.62|1057.62|0
1749811500000|2025-06-13 10:45:00|1062.42|1059.42|1063.56|1060.56|1065.48|1062.48|1062.2|1059.2|0
1749811800000|2025-06-13 10:50:00|1063.67|1060.67|1064.86|1061.86|1066.05|1063.05|1063.14|1060.14|0
1749812100000|2025-06-13 10:55:00|1065.08|1062.08|1067.33|1064.33|1068.19|1065.19|1064.94|1061.94|0
1749812400000|2025-06-13 11:00:00|1066.76|1063.76|1072.29|1069.29|1072.29|1069.29|1066.54|1063.54|0
1749812700000|2025-06-13 11:05:00|1072.06|1069.06|1074.42|1071.42|1075.42|1072.42|1071.41|1068.41|0
1749813000000|2025-06-13 11:10:00|1074.61|1071.61|1068.13|1065.13|1074.61|1071.61|1067.06|1064.06|0
1749813300000|2025-06-13 11:15:00|1067.91|1064.91|1069.07|1066.07|1069.07|1066.07|1065.95|1062.95|0
1749813600000|2025-06-13 11:20:00|1068.96|1065.96|1067.79|1064.79|1070.03|1067.03|1066.23|1063.23|0
1749813900000|2025-06-13 11:25:00|1067.9|1064.9|1066.43|1063.43|1068.34|1065.34|1065.84|1062.84|0
1749814200000|2025-06-13 11:30:00|1066.31|1063.31|1071.12|1068.12|1071.35|1068.35|1065.39|1062.39|0
1749814500000|2025-06-13 11:35:00|1071|1068|1070.89|1067.89|1074.17|1071.17|1070.14|1067.14|0
1749814800000|2025-06-13 11:40:00|1071.56|1068.56|1074.2|1071.2|1074.24|1071.24|1071.32|1068.32|0
1749815100000|2025-06-13 11:45:00|1074.31|1071.31|1073.5|1070.5|1075.05|1072.05|1073.47|1070.47|0
1749815400000|2025-06-13 11:50:00|1073.27|1070.27|1073.27|1070.27|1075|1072|1072.99|1069.99|0
1749815700000|2025-06-13 11:55:00|1073.24|1070.24|1073.56|1070.56|1075.14|1072.14|1073.01|1070.01|0
1749816000000|2025-06-13 12:00:00|1073.9|1070.9|1070.33|1067.33|1074.8|1071.8|1070.11|1067.11|0
1749816300000|2025-06-13 12:05:00|1070.21|1067.21|1071.16|1068.16|1071.59|1068.59|1069.13|1066.13|0
1749816600000|2025-06-13 12:10:00|1071.02|1068.02|1069.47|1066.47|1071.44|1068.44|1068.68|1065.68|0
1749816900000|2025-06-13 12:15:00|1069.37|1066.37|1073.6|1070.6|1074.09|1071.09|1069.09|1066.09|0
1749817200000|2025-06-13 12:20:00|1073.71|1070.71|1077.46|1074.46|1078.1|1075.1|1073.49|1070.49|0
1749817500000|2025-06-13 12:25:00|1077.58|1074.58|1074.72|1071.72|1078.13|1075.13|1074.02|1071.02|0
1749817800000|2025-06-13 12:30:00|1074.83|1071.83|1075.89|1072.89|1076.36|1073.36|1074.11|1071.11|0
1749818100000|2025-06-13 12:35:00|1076.11|1073.11|1076.99|1073.99|1079.16|1076.16|1075.72|1072.72|0
1749818400000|2025-06-13 12:40:00|1077.21|1074.21|1071.25|1068.25|1077.44|1074.44|1071.21|1068.21|0
1749818700000|2025-06-13 12:45:00|1071.7|1068.7|1070.99|1067.99|1073.81|1070.81|1069.31|1066.31|0
1749819000000|2025-06-13 12:50:00|1070.87|1067.87|1068.33|1065.33|1072.65|1069.65|1067.35|1064.35|0
1749819300000|2025-06-13 12:55:00|1068.55|1065.55|1069.5|1066.5|1071.58|1068.58|1068.43|1065.43|0
1749819600000|2025-06-13 13:00:00|1069.59|1066.59|1070.34|1067.34|1070.88|1067.88|1067.54|1064.54|0
1749819900000|2025-06-13 13:05:00|1070.11|1067.11|1068.36|1065.36|1070.11|1067.11|1067.36|1064.36|0
1749820200000|2025-06-13 13:10:00|1068.26|1065.26|1068.33|1065.33|1069.3|1066.3|1065.57|1062.57|0
1749820500000|2025-06-13 13:15:00|1068.45|1065.45|1065.48|1062.48|1071.65|1068.65|1063.19|1060.19|0
1749820800000|2025-06-13 13:20:00|1065.25|1062.25|1066.93|1063.81|1068.19|1065.19|1063.45|1060.45|0
1749821100000|2025-06-13 13:25:00|1067.16|1064.04|1075.71|1072.59|1075.71|1072.59|1067.16|1064.04|0
1749821400000|2025-06-13 13:30:00|1073.93|1070.93|1082.91|1079.91|1090.56|1087.56|1073.93|1070.93|0
1749821700000|2025-06-13 13:35:00|1083.36|1080.36|1086.87|1083.87|1088.48|1085.48|1079.79|1076.79|0
1749822000000|2025-06-13 13:40:00|1086.65|1083.65|1084.35|1081.35|1087.7|1084.7|1080.02|1077.02|0
1749822300000|2025-06-13 13:45:00|1084.13|1081.13|1077.75|1074.75|1084.13|1081.13|1075.62|1072.62|0
1749822600000|2025-06-13 13:50:00|1077.53|1074.53|1073.68|1070.68|1083.48|1080.48|1073.39|1070.39|0
1749822900000|2025-06-13 13:55:00|1073.39|1070.39|1069.62|1066.62|1075.9|1072.9|1067.94|1064.94|0
1749823200000|2025-06-13 14:00:00|1070.64|1067.64|1071.59|1068.59|1079.11|1076.11|1067.53|1064.53|0
1749823500000|2025-06-13 14:05:00|1071.82|1068.82|1073.14|1070.14|1076.84|1073.84|1070.91|1067.91|0
1749823800000|2025-06-13 14:10:00|1073.09|1070.09|1069.33|1066.33|1073.32|1070.32|1062.65|1059.65|0
1749824100000|2025-06-13 14:15:00|1068.88|1065.88|1067.14|1064.14|1071.57|1068.57|1063.12|1060.12|0
1749824400000|2025-06-13 14:20:00|1067.36|1064.36|1066.7|1063.7|1069.54|1066.54|1060.35|1057.35|0
1749824700000|2025-06-13 14:25:00|1066.25|1063.25|1058.4|1055.4|1066.92|1063.92|1057.55|1054.55|0
1749825000000|2025-06-13 14:30:00|1058.28|1055.28|1063.97|1060.97|1068.53|1065.53|1053.2|1050.2|0
1749825300000|2025-06-13 14:35:00|1064.19|1061.19|1071.44|1068.44|1072.86|1069.86|1059.38|1056.38|0
1749825600000|2025-06-13 14:40:00|1071.67|1068.67|1068.79|1065.79|1076.42|1073.42|1066.87|1063.87|0
1749825900000|2025-06-13 14:45:00|1069.01|1066.01|1066.7|1063.7|1073.86|1070.86|1064.1|1061.1|0
1749826200000|2025-06-13 14:50:00|1066.8|1063.8|1076.77|1073.77|1079.25|1076.25|1064.92|1061.92|0
1749826500000|2025-06-13 14:55:00|1076.99|1073.99|1078.65|1075.65|1081.52|1078.52|1075.91|1072.91|0
1749826800000|2025-06-13 15:00:00|1078.62|1075.62|1079.97|1076.97|1080.59|1077.59|1075.56|1072.56|0
1749827100000|2025-06-13 15:05:00|1080.09|1077.09|1081.87|1078.87|1085.6|1082.6|1077.61|1074.61|0
1749827400000|2025-06-13 15:10:00|1081.64|1078.64|1082.31|1079.31|1085.36|1082.36|1076.81|1073.81|0
1749827700000|2025-06-13 15:15:00|1082.6|1079.6|1084.69|1081.69|1085.13|1082.13|1078.07|1075.07|0
1749828000000|2025-06-13 15:20:00|1084.79|1081.79|1086.12|1083.12|1091.16|1088.16|1079.6|1076.6|0
1749828300000|2025-06-13 15:25:00|1085.89|1082.89|1090.18|1087.18|1090.41|1087.41|1085.6|1082.6|0
1749828600000|2025-06-13 15:30:00|1090.41|1087.41|1090.94|1087.94|1093.8|1090.8|1090.11|1087.11|0
1749828900000|2025-06-13 15:35:00|1091.63|1088.63|1089.57|1086.57|1092.01|1089.01|1085.1|1082.1|0
1749829200000|2025-06-13 15:40:00|1089.8|1086.8|1093.51|1090.51|1094.53|1091.53|1085.31|1082.31|0
1749829500000|2025-06-13 15:45:00|1093.97|1090.97|1096.67|1093.67|1098.62|1095.62|1091.92|1088.92|0
1749829800000|2025-06-13 15:50:00|1097.35|1094.35|1099.47|1096.47|1100.79|1097.79|1093.77|1090.77|0
1749830100000|2025-06-13 15:55:00|1099.73|1096.73|1096.27|1093.27|1100.27|1097.27|1094.49|1091.49|0
1749830400000|2025-06-13 16:00:00|1096.66|1093.66|1094.81|1091.81|1097.12|1094.12|1093.95|1090.95|0
1749830700000|2025-06-13 16:05:00|1095.15|1092.15|1097.81|1094.81|1099.56|1096.56|1093.79|1090.79|0
1749831000000|2025-06-13 16:10:00|1098.26|1095.26|1100.67|1097.67|1101.64|1098.64|1095.15|1092.15|0
1749831300000|2025-06-13 16:15:00|1100.44|1097.44|1100.28|1097.28|1101.84|1098.84|1095.99|1092.99|0
1749831600000|2025-06-13 16:20:00|1100.5|1097.5|1098.81|1095.81|1101.07|1098.07|1094.64|1091.64|0
1749831900000|2025-06-13 16:25:00|1099.03|1096.03|1098.2|1095.2|1100.15|1097.15|1092.72|1089.72|0
1749832200000|2025-06-13 16:30:00|1097.98|1094.98|1096.13|1093.13|1098.88|1095.88|1093.5|1090.5|0
1749832500000|2025-06-13 16:35:00|1096.7|1093.7|1091.5|1088.5|1097.87|1094.87|1091.19|1088.19|0
1749832800000|2025-06-13 16:40:00|1091.27|1088.27|1091.11|1088.11|1093.81|1090.81|1090.25|1087.25|0
1749833100000|2025-06-13 16:45:00|1090.89|1087.89|1088.44|1085.44|1091.86|1088.86|1088.44|1085.44|0
1749833400000|2025-06-13 16:50:00|1088.33|1085.33|1095.6|1092.6|1096.32|1093.32|1087.99|1084.99|0
1749833700000|2025-06-13 16:55:00|1095.38|1092.38|1095.06|1092.06|1098.59|1095.59|1092.47|1089.47|0
1749834000000|2025-06-13 17:00:00|1094.74|1091.74|1092.42|1089.42|1098.93|1095.93|1092.42|1089.42|0
1749834300000|2025-06-13 17:05:00|1092.3|1089.3|1089.42|1086.42|1092.98|1089.98|1089.24|1086.24|0
1749834600000|2025-06-13 17:10:00|1089.11|1086.11|1087.13|1084.13|1089.97|1086.97|1084.06|1081.06|0
1749834900000|2025-06-13 17:15:00|1086.91|1083.91|1083.63|1080.63|1086.91|1083.91|1079.44|1076.44|0
1749835200000|2025-06-13 17:20:00|1083.22|1080.22|1087.78|1084.78|1090.35|1087.35|1082.99|1079.99|0
1749835500000|2025-06-13 17:25:00|1087.93|1084.93|1079.41|1076.41|1088.16|1085.16|1079.41|1076.41|0
1749835800000|2025-06-13 17:30:00|1082|1079|1081.76|1078.76|1087.24|1084.24|1079.79|1076.79|0
1749836100000|2025-06-13 17:35:00|1082.46|1079.46|1080.87|1077.87|1084.86|1081.86|1080.25|1077.25|0
1749836400000|2025-06-13 17:40:00|1081.1|1078.1|1080.58|1077.58|1083.99|1080.99|1078.06|1075.06|0
1749836700000|2025-06-13 17:45:00|1080.36|1077.36|1083.54|1080.54|1084.29|1081.29|1079.56|1076.56|0
1749837000000|2025-06-13 17:50:00|1083.2|1080.2|1086.33|1083.33|1087.69|1084.69|1080.34|1077.34|0
1749837300000|2025-06-13 17:55:00|1086.56|1083.56|1084.49|1081.49|1086.79|1083.79|1080.2|1077.2|0
1749837600000|2025-06-13 18:00:00|1084.04|1081.04|1079.75|1076.75|1089.23|1086.23|1077.7|1074.7|0
1749837900000|2025-06-13 18:05:00|1079.53|1076.53|1076.97|1073.97|1083.83|1080.83|1074.26|1071.26|0
1749838200000|2025-06-13 18:10:00|1077.09|1074.09|1074.45|1071.45|1080|1077|1073.99|1070.99|0
1749838500000|2025-06-13 18:15:00|1075.73|1072.73|1075.41|1072.41|1075.73|1072.73|1067.68|1064.68|0
1749838800000|2025-06-13 18:20:00|1075.29|1072.29|1070.08|1067.08|1076.76|1073.76|1067.86|1064.86|0
1749839100000|2025-06-13 18:25:00|1070.3|1067.3|1063.59|1060.59|1071.84|1068.84|1061.75|1058.75|0
1749839400000|2025-06-13 18:30:00|1063.24|1060.24|1058.36|1055.11|1064.46|1061.46|1053.46|1050.46|0
1749839700000|2025-06-13 18:35:00|1058.07|1054.82|1053.73|1050.48|1059.86|1056.61|1049.76|1046.51|0
1749840000000|2025-06-13 18:40:00|1053.57|1050.32|1055.04|1051.79|1058.86|1055.61|1050.68|1047.43|0
1749840300000|2025-06-13 18:45:00|1054.32|1051.07|1055.62|1052.37|1063.37|1060.12|1053.18|1049.93|0
1749840600000|2025-06-13 18:50:00|1054.69|1051.44|1062.24|1058.99|1062.69|1059.44|1054.66|1051.41|0
1749840900000|2025-06-13 18:55:00|1062.36|1059.11|1062.93|1059.43|1064.97|1061.72|1057.2|1053.95|0
1749841200000|2025-06-13 19:00:00|1063.65|1060.15|1059.89|1056.39|1066.61|1063.11|1055.67|1052.17|0
1749841500000|2025-06-13 19:05:00|1061.4|1057.9|1066.23|1062.73|1067.01|1063.51|1058.98|1055.48|0
1749841800000|2025-06-13 19:10:00|1065.33|1061.83|1064.71|1061.21|1067.19|1063.69|1060.82|1057.32|0
1749842100000|2025-06-13 19:15:00|1064.34|1060.84|1061.14|1057.64|1067.16|1063.66|1056.97|1053.47|0
1749842400000|2025-06-13 19:20:00|1060.63|1057.13|1057.23|1053.73|1065.25|1061.75|1054.67|1051.17|0
1749842700000|2025-06-13 19:25:00|1057|1053.5|1055.9|1052.4|1060.37|1056.87|1053.12|1049.62|0
1749843000000|2025-06-13 19:30:00|1056.57|1053.07|1054.05|1050.55|1062.23|1058.73|1049.38|1045.88|0
1749843300000|2025-06-13 19:35:00|1053.72|1050.22|1059.41|1055.91|1063.21|1059.71|1049.6|1046.1|0
1749843600000|2025-06-13 19:40:00|1059.04|1055.54|1054.27|1050.77|1061.6|1058.1|1053.41|1049.91|0
1749843900000|2025-06-13 19:45:00|1054.17|1050.67|1055.69|1052.19|1059.33|1055.83|1048.63|1045.13|0
1749844200000|2025-06-13 19:50:00|1054.9|1051.4|1051.42|1047.92|1058.88|1055.38|1049.92|1046.42|0
1749844500000|2025-06-13 19:55:00|1051.3|1047.8|1061.36|1057.86|1061.36|1057.86|1048.79|1045.29|0
1749844800000|2025-06-13 20:00:00|1060.69|1057.19|1058.23|1054.73|1064.06|1060.56|1055.81|1052.31|0
1749845100000|2025-06-13 20:05:00|1058.68|1055.18|1059.54|1056.04|1061.87|1058.37|1055.15|1051.65|0
1749845400000|2025-06-13 20:10:00|1059.99|1056.49|1066.42|1062.92|1066.42|1062.92|1058.26|1054.76|0
1750032900000|2025-06-16 00:15:00|1062.78|1059.78|1060.71|1057.71|1063.23|1060.23|1060.39|1057.39|0
1750033200000|2025-06-16 00:20:00|1060.94|1057.94|1063.97|1060.97|1065.62|1062.62|1060.2|1057.2|0
1750033500000|2025-06-16 00:25:00|1063.86|1060.86|1062.39|1059.39|1065.59|1062.59|1062.19|1059.19|0
1750033800000|2025-06-16 00:30:00|1062.27|1059.27|1065.48|1062.48|1065.87|1062.87|1060.02|1057.02|0
1750034100000|2025-06-16 00:35:00|1065.25|1062.25|1062.07|1059.07|1065.48|1062.48|1060.36|1057.36|0
1750034400000|2025-06-16 00:40:00|1062.39|1059.39|1064.86|1061.86|1065.21|1062.21|1062.29|1059.29|0
1750034700000|2025-06-16 00:45:00|1064.97|1061.97|1062.54|1059.54|1065.74|1062.74|1062.54|1059.54|0
1750035000000|2025-06-16 00:50:00|1062.31|1059.31|1062.88|1059.88|1064.24|1061.24|1062.01|1059.01|0
1750035300000|2025-06-16 00:55:00|1062.99|1059.99|1064.86|1061.86|1065.79|1062.79|1062.65|1059.65|0
1750035600000|2025-06-16 01:00:00|1064.97|1061.97|1065.42|1062.42|1066.14|1063.14|1064.22|1061.22|0
1750035900000|2025-06-16 01:05:00|1065.65|1062.65|1064.15|1061.15|1066.27|1063.27|1062.81|1059.81|0
1750036200000|2025-06-16 01:10:00|1064.6|1061.6|1064.38|1061.38|1064.61|1061.61|1063.25|1060.25|0
1750036500000|2025-06-16 01:15:00|1064.49|1061.49|1063.65|1060.65|1065.05|1062.05|1063.06|1060.06|0
1750036800000|2025-06-16 01:20:00|1063.87|1060.87|1062.67|1059.67|1063.98|1060.98|1061.07|1058.07|0
1750037100000|2025-06-16 01:25:00|1061.53|1058.53|1061.39|1058.39|1063.36|1060.36|1060.87|1057.87|0
1750037400000|2025-06-16 01:30:00|1061.5|1058.5|1064.79|1061.79|1065.14|1062.14|1061.01|1058.01|0
1750037700000|2025-06-16 01:35:00|1064.91|1061.91|1064.11|1061.11|1065.06|1062.06|1063.52|1060.52|0
1750038000000|2025-06-16 01:40:00|1063.89|1060.89|1064.01|1061.01|1064.62|1061.62|1063.82|1060.82|0
1750038300000|2025-06-16 01:45:00|1064.08|1061.08|1064.24|1061.24|1064.6|1061.6|1063.68|1060.68|0
1750038600000|2025-06-16 01:50:00|1064.21|1061.21|1063.29|1060.29|1064.46|1061.46|1063.29|1060.29|0
1750038900000|2025-06-16 01:55:00|1063.41|1060.41|1064.45|1061.45|1065.19|1062.19|1063.41|1060.41|0
1750039200000|2025-06-16 02:00:00|1064.68|1061.68|1064.49|1061.49|1064.97|1061.97|1063.53|1060.53|0
1750039500000|2025-06-16 02:05:00|1064.27|1061.27|1065.53|1062.53|1065.76|1062.76|1062.8|1059.8|0
1750039800000|2025-06-16 02:10:00|1065.6|1062.6|1064.96|1061.96|1066.31|1063.31|1064.36|1061.36|0
1750040100000|2025-06-16 02:15:00|1065.07|1062.07|1069.04|1066.04|1070.02|1067.02|1064.88|1061.88|0
1750040400000|2025-06-16 02:20:00|1069.15|1066.15|1067.36|1064.36|1069.27|1066.27|1067.27|1064.27|0
1750040700000|2025-06-16 02:25:00|1067.43|1064.43|1067.18|1064.18|1068.42|1065.42|1066.72|1063.72|0
1750041000000|2025-06-16 02:30:00|1067.06|1064.06|1067.47|1064.47|1067.82|1064.82|1066.85|1063.85|0
1750041300000|2025-06-16 02:35:00|1067.58|1064.58|1067.45|1064.45|1068.24|1065.24|1067|1064|0
1750041600000|2025-06-16 02:40:00|1067.68|1064.68|1067.86|1064.86|1068.11|1065.11|1066.98|1063.98|0
1750041900000|2025-06-16 02:45:00|1067.74|1064.74|1067.56|1064.56|1068.07|1065.07|1067.09|1064.09|0
1750042200000|2025-06-16 02:50:00|1067.79|1064.79|1066.37|1063.37|1067.97|1064.97|1066.37|1063.37|0
1750042500000|2025-06-16 02:55:00|1066.48|1063.48|1067.18|1064.18|1067.33|1064.33|1066.26|1063.26|0
1750042800000|2025-06-16 03:00:00|1066.95|1063.95|1066|1063|1067.1|1064.1|1066|1063|0
1750043100000|2025-06-16 03:05:00|1065.89|1062.89|1066.64|1063.64|1067.01|1064.01|1065.89|1062.89|0
1750043400000|2025-06-16 03:10:00|1066.86|1063.86|1066.64|1063.64|1066.95|1063.95|1066.35|1063.35|0
1750043700000|2025-06-16 03:15:00|1066.69|1063.69|1066.94|1063.94|1067.17|1064.17|1066.33|1063.33|0
1750044000000|2025-06-16 03:20:00|1066.71|1063.71|1066.35|1063.35|1066.91|1063.91|1066.05|1063.05|0
1750044300000|2025-06-16 03:25:00|1066.42|1063.42|1065.06|1062.06|1066.95|1063.95|1064.63|1061.63|0
1750044600000|2025-06-16 03:30:00|1064.94|1061.94|1063.43|1060.43|1065.06|1062.06|1062.78|1059.78|0
1750044900000|2025-06-16 03:35:00|1063.65|1060.65|1063.5|1060.5|1064.23|1061.23|1062.83|1059.83|0
1750045200000|2025-06-16 03:40:00|1063.05|1060.05|1062.76|1059.76|1063.51|1060.51|1062.19|1059.19|0
1750045500000|2025-06-16 03:45:00|1062.7|1059.7|1062.61|1059.61|1063|1060|1062.17|1059.17|0
1750045800000|2025-06-16 03:50:00|1062.66|1059.66|1062.41|1059.41|1063.4|1060.4|1061.95|1058.95|0
1750046100000|2025-06-16 03:55:00|1062.42|1059.42|1063.01|1060.01|1063.61|1060.61|1062.42|1059.42|0
1750046400000|2025-06-16 04:00:00|1063.46|1060.46|1063.66|1060.66|1063.85|1060.85|1062.03|1059.03|0
1750046700000|2025-06-16 04:05:00|1063.37|1060.37|1063.81|1060.81|1063.92|1060.92|1063.03|1060.03|0
1750047000000|2025-06-16 04:10:00|1064.04|1061.04|1064.1|1061.1|1064.81|1061.81|1063.63|1060.63|0
1750047300000|2025-06-16 04:15:00|1064.32|1061.32|1064.17|1061.17|1064.77|1061.77|1063.48|1060.48|0
1750047600000|2025-06-16 04:20:00|1064.39|1061.39|1064.12|1061.12|1064.56|1061.56|1063|1060|0
1750047900000|2025-06-16 04:25:00|1063.9|1060.9|1064.32|1061.32|1064.58|1061.58|1063.84|1060.84|0
1750048200000|2025-06-16 04:30:00|1064.43|1061.43|1061.96|1058.96|1064.95|1061.95|1061.96|1058.96|0
1750048500000|2025-06-16 04:35:00|1062.07|1059.07|1063.39|1060.39|1063.8|1060.8|1062.07|1059.07|0
1750048800000|2025-06-16 04:40:00|1063.51|1060.51|1063.11|1060.11|1063.71|1060.71|1062.49|1059.49|0
1750049100000|2025-06-16 04:45:00|1062.99|1059.99|1063.05|1060.05|1063.64|1060.64|1062.45|1059.45|0
1750049400000|2025-06-16 04:50:00|1062.91|1059.91|1063.14|1060.14|1063.46|1060.46|1062.59|1059.59|0
1750049700000|2025-06-16 04:55:00|1062.98|1059.98|1063.19|1060.19|1063.64|1060.64|1062.5|1059.5|0
1750050000000|2025-06-16 05:00:00|1063.42|1060.42|1064.49|1061.49|1064.78|1061.78|1063.19|1060.19|0
1750050300000|2025-06-16 05:05:00|1064.59|1061.59|1064.71|1061.71|1065.17|1062.17|1063.53|1060.53|0
1750050600000|2025-06-16 05:10:00|1064.83|1061.83|1065.06|1062.06|1065.39|1062.39|1064.48|1061.48|0
1750050900000|2025-06-16 05:15:00|1064.94|1061.94|1067.14|1064.14|1068.91|1065.91|1064.81|1061.81|0
1750051200000|2025-06-16 05:20:00|1067.36|1064.36|1069.22|1066.22|1069.25|1066.25|1066.89|1063.89|0
1750051500000|2025-06-16 05:25:00|1069.11|1066.11|1068.93|1065.93|1069.37|1066.37|1068.06|1065.06|0
1750051800000|2025-06-16 05:30:00|1069.27|1066.27|1069.34|1066.34|1070.4|1067.4|1068.46|1065.46|0
1750052100000|2025-06-16 05:35:00|1069.45|1066.45|1072.05|1069.05|1072.13|1069.13|1069.32|1066.32|0
1750052400000|2025-06-16 05:40:00|1072.27|1069.27|1070.39|1067.39|1072.29|1069.29|1070.39|1067.39|0
1750052700000|2025-06-16 05:45:00|1070.84|1067.84|1068.78|1065.78|1070.84|1067.84|1067.9|1064.9|0
1750053000000|2025-06-16 05:50:00|1068.66|1065.66|1068.4|1065.4|1069.06|1066.06|1068.07|1065.07|0
1750053300000|2025-06-16 05:55:00|1068.51|1065.51|1068.8|1065.8|1069.57|1066.57|1068.35|1065.35|0
1750053600000|2025-06-16 06:00:00|1069.13|1066.13|1069.18|1066.18|1069.64|1066.64|1067.7|1064.7|0
1750053900000|2025-06-16 06:05:00|1069.41|1066.41|1072.59|1069.59|1073.24|1070.24|1068.21|1065.21|0
1750054200000|2025-06-16 06:10:00|1072.82|1069.82|1072.71|1069.71|1074.13|1071.13|1071.02|1068.02|0
1750054500000|2025-06-16 06:15:00|1072.59|1069.59|1072.76|1069.76|1073.67|1070.67|1071.34|1068.34|0
1750054800000|2025-06-16 06:20:00|1072.99|1069.99|1072.75|1069.75|1074.42|1071.42|1072.64|1069.64|0
1750055100000|2025-06-16 06:25:00|1072.85|1069.85|1073.85|1070.85|1074.67|1071.67|1072.52|1069.52|0
1750055400000|2025-06-16 06:30:00|1073.96|1070.96|1072.56|1069.56|1074.3|1071.3|1071.08|1068.08|0
1750055700000|2025-06-16 06:35:00|1072.79|1069.79|1073.37|1070.37|1073.64|1070.64|1071.82|1068.82|0
1750056000000|2025-06-16 06:40:00|1073.25|1070.25|1075.69|1072.69|1077.37|1074.37|1072.77|1069.77|0
1750056300000|2025-06-16 06:45:00|1075.46|1072.46|1075.81|1072.81|1076.43|1073.43|1074.71|1071.71|0
1750056600000|2025-06-16 06:50:00|1075.7|1072.7|1077.7|1074.7|1078.1|1075.1|1075.35|1072.35|0
1750056900000|2025-06-16 06:55:00|1077.48|1074.48|1076.96|1073.96|1077.91|1074.91|1075.83|1072.83|0
1750057200000|2025-06-16 07:00:00|1077.07|1074.07|1080.92|1077.92|1082.34|1079.34|1076.18|1073.18|0
1750057500000|2025-06-16 07:05:00|1081.15|1078.15|1081.69|1078.69|1082.87|1079.87|1079.91|1076.91|0
1750057800000|2025-06-16 07:10:00|1081.8|1078.8|1084.89|1081.89|1085.12|1082.12|1081.33|1078.33|0
1750058100000|2025-06-16 07:15:00|1084.77|1081.77|1084.22|1081.22|1085.87|1082.87|1084.2|1081.2|0
1750058400000|2025-06-16 07:20:00|1084.11|1081.11|1082.09|1079.09|1084.89|1081.89|1082.09|1079.09|0
1750058700000|2025-06-16 07:25:00|1081.87|1078.87|1084.54|1081.54|1084.77|1081.77|1081.03|1078.03|0
1750059000000|2025-06-16 07:30:00|1084.77|1081.77|1087.64|1084.64|1087.87|1084.87|1084.77|1081.77|0
1750059300000|2025-06-16 07:35:00|1087.52|1084.52|1085.05|1082.05|1087.52|1084.52|1083.77|1080.77|0
1750059600000|2025-06-16 07:40:00|1085.16|1082.16|1085.3|1082.3|1086.07|1083.07|1084.69|1081.69|0
1750059900000|2025-06-16 07:45:00|1085.07|1082.07|1085.02|1082.02|1086.54|1083.54|1084.47|1081.47|0
1750060200000|2025-06-16 07:50:00|1085.47|1082.47|1084.49|1081.49|1089.27|1086.27|1083.94|1080.94|0
1750060500000|2025-06-16 07:55:00|1084.72|1081.72|1086.44|1083.44|1087|1084|1083.68|1080.68|0
1750060800000|2025-06-16 08:00:00|1086.33|1083.33|1081.32|1078.32|1086.56|1083.56|1080.59|1077.59|0
1750061100000|2025-06-16 08:05:00|1081.44|1078.44|1083.75|1080.75|1085.25|1082.25|1080.98|1077.98|0
1750061400000|2025-06-16 08:10:00|1083.98|1080.98|1081.72|1078.72|1084.52|1081.52|1081.43|1078.43|0
1750061700000|2025-06-16 08:15:00|1081.95|1078.95|1080.59|1077.59|1082.89|1079.89|1080.59|1077.59|0
1750062000000|2025-06-16 08:20:00|1080.7|1077.7|1081.62|1078.62|1083.72|1080.72|1080.59|1077.59|0
1750062300000|2025-06-16 08:25:00|1081.5|1078.5|1083|1080|1083.49|1080.49|1081.16|1078.16|0
1750062600000|2025-06-16 08:30:00|1082.77|1079.77|1083.64|1080.64|1090.41|1087.41|1082.46|1079.46|0
1750062900000|2025-06-16 08:35:00|1083.51|1080.51|1085.27|1082.27|1085.98|1082.98|1081.77|1078.77|0
1750063200000|2025-06-16 08:40:00|1085.04|1082.04|1086.66|1083.66|1087|1084|1084.32|1081.32|0
1750063500000|2025-06-16 08:45:00|1086.89|1083.89|1085.8|1082.8|1087.01|1084.01|1085.12|1082.12|0
1750063800000|2025-06-16 08:50:00|1085.92|1082.92|1085.83|1083.33|1086.37|1083.87|1084.97|1082.43|0
1750064100000|2025-06-16 08:55:00|1085.94|1083.44|1085.43|1082.93|1086.4|1083.9|1085.31|1082.81|0
1750064400000|2025-06-16 09:00:00|1085.31|1082.81|1083.52|1081.02|1086.63|1084.13|1083.39|1080.89|0
1750064700000|2025-06-16 09:05:00|1083.97|1081.47|1082.23|1079.73|1084.5|1082|1081.94|1079.44|0
1750065000000|2025-06-16 09:10:00|1082.46|1079.96|1078.79|1076.29|1082.71|1080.21|1078.42|1075.92|0
1750065300000|2025-06-16 09:15:00|1079.02|1076.52|1079.74|1077.24|1080.35|1077.85|1077.85|1075.35|0
1750065600000|2025-06-16 09:20:00|1079.97|1077.47|1080.2|1077.7|1080.53|1078.03|1078.87|1076.37|0
1750065900000|2025-06-16 09:25:00|1080.42|1077.92|1079.83|1077.33|1081.33|1078.83|1079.31|1076.81|0
1750066200000|2025-06-16 09:30:00|1079.71|1077.21|1078.77|1076.27|1080.12|1077.62|1078.54|1076.04|0
1750066500000|2025-06-16 09:35:00|1078.89|1076.39|1076.59|1074.09|1079.32|1076.82|1075|1072.5|0
1750066800000|2025-06-16 09:40:00|1076.49|1073.99|1076.62|1074.12|1077.25|1074.75|1075.72|1073.22|0
1750067100000|2025-06-16 09:45:00|1076.5|1074|1076.63|1074.13|1078.34|1075.84|1075.91|1073.41|0
1750067400000|2025-06-16 09:50:00|1076.41|1073.91|1078.11|1075.61|1078.24|1075.74|1076.06|1073.56|0
1750067700000|2025-06-16 09:55:00|1077.99|1075.49|1078.45|1075.95|1079.57|1077.07|1077.3|1074.8|0
1750068000000|2025-06-16 10:00:00|1078.33|1075.83|1078.02|1075.52|1078.9|1076.4|1077.39|1074.89|0
1750068300000|2025-06-16 10:05:00|1078.16|1075.66|1078.69|1076.19|1078.98|1076.48|1077.54|1075.04|0
1750068600000|2025-06-16 10:10:00|1078.8|1076.3|1080.47|1077.97|1080.47|1077.97|1078|1075.5|0
1750068900000|2025-06-16 10:15:00|1080.24|1077.74|1081.36|1078.86|1081.61|1079.11|1080.01|1077.51|0
1750069200000|2025-06-16 10:20:00|1081.47|1078.97|1081.48|1078.98|1081.71|1079.21|1080.79|1078.29|0
1750069500000|2025-06-16 10:25:00|1081.38|1078.88|1081.6|1079.1|1081.79|1079.29|1080.93|1078.43|0
1750069800000|2025-06-16 10:30:00|1081.48|1078.98|1081.66|1079.16|1081.75|1079.25|1081.03|1078.53|0
1750070100000|2025-06-16 10:35:00|1081.63|1079.13|1081.17|1078.67|1081.92|1079.42|1080.31|1077.81|0
1750070400000|2025-06-16 10:40:00|1081.06|1078.56|1077.76|1075.26|1081.17|1078.67|1076.96|1074.46|0
1750070700000|2025-06-16 10:45:00|1077.98|1075.48|1080.24|1077.74|1080.91|1078.41|1077.52|1075.02|0
1750071000000|2025-06-16 10:50:00|1079.79|1077.29|1082.19|1079.69|1082.92|1080.42|1079.79|1077.29|0
1750071300000|2025-06-16 10:55:00|1082.3|1079.8|1085.51|1083.01|1085.51|1083.01|1081.68|1079.18|0
1750071600000|2025-06-16 11:00:00|1084.71|1082.21|1081.98|1079.48|1085.56|1083.06|1080.66|1078.16|0
1750071900000|2025-06-16 11:05:00|1081.75|1079.25|1081.68|1079.18|1082.87|1080.37|1080.96|1078.46|0
1750072200000|2025-06-16 11:10:00|1081.46|1078.96|1080.76|1078.26|1081.53|1079.03|1080.14|1077.64|0
1750072500000|2025-06-16 11:15:00|1080.64|1078.14|1081.37|1078.87|1082.64|1080.14|1080.43|1077.93|0
1750072800000|2025-06-16 11:20:00|1081.6|1079.1|1082.59|1080.09|1083.25|1080.75|1080.95|1078.45|0
1750073100000|2025-06-16 11:25:00|1082.47|1079.97|1083.27|1080.77|1083.35|1080.85|1081.89|1079.39|0
1750073400000|2025-06-16 11:30:00|1083.16|1080.66|1084.88|1082.38|1085|1082.5|1083.1|1080.6|0
1750073700000|2025-06-16 11:35:00|1085.34|1082.84|1088.23|1085.73|1088.85|1086.35|1085.22|1082.72|0
1750074000000|2025-06-16 11:40:00|1088.01|1085.51|1088.44|1085.94|1088.64|1086.14|1087.31|1084.81|0
1750074300000|2025-06-16 11:45:00|1088.12|1085.62|1090.1|1087.6|1091.01|1088.51|1088.12|1085.62|0
1750074600000|2025-06-16 11:50:00|1089.99|1087.49|1091.62|1089.12|1092.1|1089.6|1089.7|1087.2|0
1750074900000|2025-06-16 11:55:00|1091.4|1088.9|1090.86|1088.36|1091.67|1089.17|1089.98|1087.48|0
1750075200000|2025-06-16 12:00:00|1090.63|1088.13|1089.84|1087.34|1091.63|1089.13|1086.5|1084|0
1750075500000|2025-06-16 12:05:00|1089.61|1087.11|1091.98|1089.48|1091.98|1089.48|1088.81|1086.31|0
1750075800000|2025-06-16 12:10:00|1091.86|1089.36|1091.29|1088.79|1092.26|1089.76|1090.67|1088.17|0
1750076100000|2025-06-16 12:15:00|1091.17|1088.67|1091.96|1089.46|1092.19|1089.69|1090.47|1087.97|0
1750076400000|2025-06-16 12:20:00|1092.19|1089.69|1095.41|1092.91|1096.32|1093.82|1091.62|1089.12|0
1750076700000|2025-06-16 12:25:00|1095.18|1092.68|1094.84|1092.34|1096.17|1093.67|1093.73|1091.23|0
1750077000000|2025-06-16 12:30:00|1094.72|1092.22|1091.68|1089.18|1095.98|1093.48|1090.86|1088.36|0
1750077300000|2025-06-16 12:35:00|1092.7|1090.2|1090.8|1088.3|1092.82|1090.32|1090.29|1087.79|0
1750077600000|2025-06-16 12:40:00|1091.03|1088.53|1091.43|1088.93|1093.18|1090.68|1089.19|1086.69|0
1750077900000|2025-06-16 12:45:00|1091.21|1088.71|1091.72|1089.22|1092.62|1090.12|1091.02|1088.52|0
1750078200000|2025-06-16 12:50:00|1091.49|1088.99|1091.58|1089.08|1092.42|1089.92|1090.47|1087.97|0
1750078500000|2025-06-16 12:55:00|1091.13|1088.63|1090.62|1088.12|1092.53|1090.03|1090.5|1088|0
1750078800000|2025-06-16 13:00:00|1090.12|1087.62|1091|1088.5|1091.84|1089.34|1090.12|1087.62|0
1750079100000|2025-06-16 13:05:00|1090.94|1088.44|1091.67|1089.17|1092.99|1090.49|1088.81|1086.31|0
1750079400000|2025-06-16 13:10:00|1092.1|1089.6|1091.59|1089.09|1092.67|1090.17|1091.04|1088.54|0
1750079700000|2025-06-16 13:15:00|1091.76|1089.26|1089.98|1087.48|1092.19|1089.69|1089.38|1086.88|0
1750080000000|2025-06-16 13:20:00|1089.8|1087.3|1089.99|1087.39|1091.08|1088.58|1089.22|1086.72|0
1750080300000|2025-06-16 13:25:00|1089.53|1086.93|1088.16|1085.56|1090.67|1088.07|1087.48|1084.88|0
1750080600000|2025-06-16 13:30:00|1087.9|1085.4|1096.67|1094.17|1099.42|1096.92|1087.9|1085.4|0
1750080900000|2025-06-16 13:35:00|1097.01|1094.51|1096.57|1094.07|1098.24|1095.74|1093.63|1091.13|0
1750081200000|2025-06-16 13:40:00|1096.8|1094.3|1095.85|1093.35|1098.47|1095.97|1094.92|1092.42|0
1750081500000|2025-06-16 13:45:00|1096.08|1093.58|1102.86|1100.36|1104.85|1102.35|1095.12|1092.62|0
1750081800000|2025-06-16 13:50:00|1103.32|1100.82|1108.94|1106.44|1112.02|1109.52|1100.19|1097.69|0
1750082100000|2025-06-16 13:55:00|1108.49|1105.99|1111.26|1108.76|1113.88|1111.38|1106.68|1104.18|0
1750082400000|2025-06-16 14:00:00|1111.95|1109.45|1114.13|1111.63|1117.98|1115.48|1109.29|1106.79|0
1750082700000|2025-06-16 14:05:00|1114.59|1112.09|1110.56|1108.06|1117.73|1115.23|1109.89|1107.39|0
1750083000000|2025-06-16 14:10:00|1110.1|1107.6|1116.4|1113.9|1116.75|1114.25|1110.1|1107.6|0
1750083300000|2025-06-16 14:15:00|1116.52|1114.02|1119.06|1116.56|1122.25|1119.75|1114.91|1112.41|0
1750083600000|2025-06-16 14:20:00|1119.29|1116.79|1119.2|1116.7|1124.19|1121.69|1113.97|1111.47|0
1750083900000|2025-06-16 14:25:00|1119.31|1116.81|1120.27|1117.77|1124.13|1121.63|1115.38|1112.88|0
1750084200000|2025-06-16 14:30:00|1120.39|1117.89|1122.3|1119.8|1123.06|1120.56|1120.2|1117.7|0
1750084500000|2025-06-16 14:35:00|1122.53|1120.03|1119.6|1117.1|1122.87|1120.37|1116.13|1113.63|0
1750084800000|2025-06-16 14:40:00|1119.83|1117.33|1117.01|1114.51|1121.8|1119.3|1117.01|1114.51|0
1750085100000|2025-06-16 14:45:00|1116.78|1114.28|1119.19|1116.69|1122.7|1120.2|1116.55|1114.05|0
1750085400000|2025-06-16 14:50:00|1118.85|1116.35|1116.01|1113.51|1121.02|1118.52|1115.9|1113.4|0
1750085700000|2025-06-16 14:55:00|1115.9|1113.4|1119.09|1116.59|1123.03|1120.53|1115.9|1113.4|0
1750086000000|2025-06-16 15:00:00|1118.86|1116.36|1117.77|1115.27|1122.6|1120.1|1116.22|1113.72|0
1750086300000|2025-06-16 15:05:00|1117.54|1115.04|1115.29|1112.79|1117.91|1115.41|1114.54|1112.04|0
1750086600000|2025-06-16 15:10:00|1115.52|1113.02|1120.98|1118.48|1120.98|1118.48|1115.05|1112.55|0
1750086900000|2025-06-16 15:15:00|1121.2|1118.7|1118.56|1116.06|1121.41|1118.91|1113.09|1110.59|0
1750087200000|2025-06-16 15:20:00|1118.34|1115.84|1119.15|1116.65|1123.38|1120.88|1113.6|1111.1|0
1750087500000|2025-06-16 15:25:00|1119.03|1116.53|1113.98|1111.48|1119.97|1117.47|1112.85|1110.35|0
1750087800000|2025-06-16 15:30:00|1113.76|1111.26|1114.55|1112.05|1115.93|1113.43|1110.6|1108.1|0
1750088100000|2025-06-16 15:35:00|1113.86|1111.36|1114.29|1111.79|1116.23|1113.73|1112.19|1109.69|0
1750088400000|2025-06-16 15:40:00|1114.75|1112.25|1115.51|1113.01|1117.01|1114.51|1114.21|1111.71|0
1750088700000|2025-06-16 15:45:00|1115.41|1112.91|1116.73|1114.23|1118.15|1115.65|1112.85|1110.35|0
1750089000000|2025-06-16 15:50:00|1116.37|1113.87|1112.49|1109.99|1119|1116.5|1111.13|1108.63|0
1750089300000|2025-06-16 15:55:00|1112.26|1109.76|1111.97|1109.47|1116.23|1113.73|1105.53|1103.03|0
1750089600000|2025-06-16 16:00:00|1112.42|1109.92|1111.08|1108.58|1114.31|1111.81|1107.29|1104.79|0
1750089900000|2025-06-16 16:05:00|1111.31|1108.81|1111.33|1108.83|1112.72|1110.22|1109.39|1106.89|0
1750090200000|2025-06-16 16:10:00|1111.44|1108.94|1113.42|1110.92|1114.45|1111.95|1110.48|1107.98|0
1750090500000|2025-06-16 16:15:00|1113.19|1110.69|1114.89|1112.39|1116.16|1113.66|1112.27|1109.77|0
1750090800000|2025-06-16 16:20:00|1114.66|1112.16|1113.52|1111.02|1116.75|1114.25|1109.86|1107.36|0
1750091100000|2025-06-16 16:25:00|1113.41|1110.91|1111.1|1108.6|1113.56|1111.06|1109.73|1107.23|0
1750091400000|2025-06-16 16:30:00|1111.33|1108.83|1110.82|1108.32|1112.54|1110.04|1110.56|1108.06|0
1750091700000|2025-06-16 16:35:00|1110.59|1108.09|1110.56|1108.06|1112.26|1109.76|1106.53|1104.03|0
1750092000000|2025-06-16 16:40:00|1110.79|1108.29|1107.58|1105.08|1110.94|1108.44|1106.79|1104.29|0
1750092300000|2025-06-16 16:45:00|1107.12|1104.62|1108.43|1105.93|1113.23|1110.73|1106.78|1104.28|0
1750092600000|2025-06-16 16:50:00|1108.31|1105.81|1111.51|1109.01|1115.13|1112.63|1108.09|1105.59|0
1750092900000|2025-06-16 16:55:00|1111.28|1108.78|1108.58|1106.08|1114.88|1112.38|1106.88|1104.38|0
1750093200000|2025-06-16 17:00:00|1108.35|1105.85|1108.59|1106.09|1109.67|1107.17|1106.71|1104.21|0
1750093500000|2025-06-16 17:05:00|1108.82|1106.32|1108.88|1106.38|1111.91|1109.41|1105.54|1103.04|0
1750093800000|2025-06-16 17:10:00|1108.77|1106.27|1105.94|1103.44|1111.8|1109.3|1105.64|1103.14|0
1750094100000|2025-06-16 17:15:00|1105.71|1103.21|1108.43|1105.93|1108.78|1106.28|1104.95|1102.45|0
1750094400000|2025-06-16 17:20:00|1108.2|1105.7|1109.54|1107.04|1113.14|1110.64|1107.68|1105.18|0
1750094700000|2025-06-16 17:25:00|1109.31|1106.81|1114.52|1112.02|1115.89|1113.39|1106.33|1103.83|0
1750095000000|2025-06-16 17:30:00|1114.75|1112.25|1115.45|1112.95|1120.44|1117.94|1111.17|1108.67|0
1750095300000|2025-06-16 17:35:00|1115.34|1112.84|1111.91|1109.41|1115.82|1113.32|1111.68|1109.18|0
1750095600000|2025-06-16 17:40:00|1111.68|1109.18|1111.93|1109.43|1114.54|1112.04|1111.68|1109.18|0
1750095900000|2025-06-16 17:45:00|1112.16|1109.66|1111.43|1108.93|1116.11|1113.61|1108.19|1105.69|0
1750096200000|2025-06-16 17:50:00|1110.98|1108.48|1107.71|1105.21|1114.93|1112.43|1105.57|1103.07|0
1750096500000|2025-06-16 17:55:00|1107.6|1105.1|1104.68|1102.18|1108.31|1105.81|1103.21|1100.71|0
1750096800000|2025-06-16 18:00:00|1104.46|1101.96|1102.36|1099.86|1107.76|1105.26|1101.96|1099.46|0
1750097100000|2025-06-16 18:05:00|1102.59|1100.09|1106.55|1104.05|1109.48|1106.98|1102.59|1100.09|0
1750097400000|2025-06-16 18:10:00|1106.09|1103.59|1107.04|1104.54|1107.44|1104.94|1105.24|1102.74|0
1750097700000|2025-06-16 18:15:00|1107.27|1104.77|1106.56|1104.06|1108.07|1105.57|1105.68|1103.18|0
1750098000000|2025-06-16 18:20:00|1106.79|1104.29|1108.43|1105.93|1108.43|1105.93|1104.39|1101.89|0
1750098300000|2025-06-16 18:25:00|1108.66|1106.16|1107.12|1104.62|1108.66|1106.16|1102.58|1100.08|0
1750098600000|2025-06-16 18:30:00|1107.35|1104.85|1105.58|1103.08|1108.03|1105.53|1104.89|1102.39|0
1750098900000|2025-06-16 18:35:00|1105.69|1103.19|1104.51|1102.01|1105.69|1103.19|1100.5|1098|0
1750099200000|2025-06-16 18:40:00|1104.74|1102.24|1104.63|1102.13|1105.96|1103.46|1103.77|1101.27|0
1750099500000|2025-06-16 18:45:00|1104.4|1101.9|1103.32|1100.82|1104.4|1101.9|1102.15|1099.65|0
1750099800000|2025-06-16 18:50:00|1103.09|1100.59|1105.64|1103.14|1105.64|1103.14|1100.62|1098.12|0
1750100100000|2025-06-16 18:55:00|1105.87|1103.37|1106.3|1103.8|1108.32|1105.82|1105.87|1103.37|0
1750100400000|2025-06-16 19:00:00|1106.52|1104.02|1103.92|1101.42|1107.44|1104.94|1103.54|1101.04|0
1750100700000|2025-06-16 19:05:00|1103.8|1101.3|1101.01|1098.51|1107.58|1105.08|1100.69|1098.19|0
1750101000000|2025-06-16 19:10:00|1100.78|1098.28|1101.83|1099.33|1106|1103.5|1099.49|1096.99|0
1750101300000|2025-06-16 19:15:00|1101.94|1099.44|1099.82|1097.32|1106.32|1103.82|1099.82|1097.32|0
1750101600000|2025-06-16 19:20:00|1099.37|1096.87|1103.25|1100.75|1105.89|1103.39|1098.41|1095.91|0
1750101900000|2025-06-16 19:25:00|1103.02|1100.52|1101.93|1099.43|1108.98|1106.48|1101.77|1099.27|0
1750102200000|2025-06-16 19:30:00|1102.15|1099.65|1101.59|1099.09|1107.94|1105.44|1099.58|1097.08|0
1750102500000|2025-06-16 19:35:00|1101.13|1098.63|1102.33|1099.83|1103.5|1101|1101.06|1098.56|0
1750102800000|2025-06-16 19:40:00|1102.1|1099.6|1103.59|1101.09|1103.65|1101.15|1101.45|1098.95|0
1750103100000|2025-06-16 19:45:00|1103.36|1100.86|1105.82|1103.32|1107.28|1104.78|1103.36|1100.86|0
1750103400000|2025-06-16 19:50:00|1106.05|1103.55|1105.49|1102.99|1107.29|1104.79|1101.36|1098.86|0
1750103700000|2025-06-16 19:55:00|1108.35|1105.85|1102.01|1099.51|1108.35|1105.85|1098.08|1095.58|0
1750104000000|2025-06-16 20:00:00|1102.7|1100.2|1111.62|1109.12|1112.49|1109.99|1102.01|1099.51|0
1750104300000|2025-06-16 20:05:00|1111.85|1109.35|1109.47|1106.97|1112.07|1109.57|1109.13|1106.63|0
1750104600000|2025-06-16 20:10:00|1109.24|1106.74|1109.85|1107.35|1110.73|1108.23|1106.65|1104.15|0
1750104900000|2025-06-16 20:15:00|1109.62|1107.12|1109.51|1107.01|1110.33|1107.83|1109.21|1106.71|0
1750105200000|2025-06-16 20:20:00|1109.73|1107.23|1109|1106.5|1110.42|1107.92|1108.53|1106.03|0
1750105500000|2025-06-16 20:25:00|1108.99|1106.49|1109.45|1106.95|1109.69|1107.19|1107.79|1105.29|0
1750105800000|2025-06-16 20:30:00|1108.99|1106.49|1109.13|1106.63|1109.28|1106.78|1108.62|1106.12|0
1750106100000|2025-06-16 20:35:00|1108.9|1106.4|1110.44|1107.94|1110.84|1108.34|1108.57|1106.07|0
1750106400000|2025-06-16 20:40:00|1110.67|1108.17|1109.69|1107.19|1110.97|1108.47|1109.42|1106.92|0
1750106700000|2025-06-16 20:45:00|1109.7|1107.2|1110.08|1107.58|1110.08|1107.58|1109.06|1106.56|0
1750107000000|2025-06-16 20:50:00|1109.85|1107.35|1109.16|1106.66|1110.24|1107.74|1109.16|1106.66|0
1750107300000|2025-06-16 20:55:00|1109.22|1106.62|1107.62|1105.02|1109.22|1106.62|1106.7|1104.1|0
1750107600000|2025-06-16 21:00:00|1108.38|1105.78|1109.75|1107.15|1110.08|1107.48|1108.04|1105.44|0
1750107900000|2025-06-16 21:05:00|1109.83|1107.23|1109.75|1107.15|1110.08|1107.48|1109.49|1106.89|0
1750108200000|2025-06-16 21:10:00|1109.78|1107.18|1109.24|1106.64|1109.86|1107.26|1108.66|1106.06|0
1750108500000|2025-06-16 21:15:00|1109.49|1106.89|1109.83|1107.23|1110.91|1108.31|1108.95|1106.35|0
1750108800000|2025-06-16 21:20:00|1109.78|1107.18|1110.12|1107.52|1110.54|1107.94|1109.7|1107.1|0
1750109100000|2025-06-16 21:25:00|1109.86|1107.26|1110.54|1107.94|1111.41|1108.81|1109.82|1107.22|0
1750109400000|2025-06-16 21:30:00|1110.49|1107.89|1110.73|1108.13|1111.07|1108.47|1110.15|1107.55|0
1750109700000|2025-06-16 21:35:00|1110.86|1108.26|1111.49|1108.89|1111.49|1108.89|1110.24|1107.64|0
1750110000000|2025-06-16 21:40:00|1111.57|1108.97|1111.48|1108.88|1111.78|1109.18|1110.65|1108.05|0
1750110300000|2025-06-16 21:45:00|1111.11|1108.51|1110.72|1108.12|1111.4|1108.8|1110.32|1107.72|0
1750110600000|2025-06-16 21:50:00|1110.93|1108.33|1110.55|1107.95|1110.93|1108.33|1110.12|1107.52|0
1750110900000|2025-06-16 21:55:00|1110.59|1107.99|1109.75|1107.15|1110.59|1107.99|1108.92|1106.32|0
1750111200000|2025-06-16 22:00:00|1108.74|1106.14|1106.91|1104.31|1110|1107.4|1106.11|1103.51|0
1750111500000|2025-06-16 22:05:00|1106.57|1103.97|1105.19|1102.59|1106.91|1104.31|1104.96|1102.36|0
1750111800000|2025-06-16 22:10:00|1105.07|1102.47|1105.3|1102.7|1105.65|1103.05|1104.16|1101.56|0
1750112100000|2025-06-16 22:15:00|1105.42|1102.82|1104.73|1102.13|1105.42|1102.82|1104.04|1101.44|0
1750112400000|2025-06-16 22:20:00|1104.5|1101.9|1104.96|1102.36|1105.19|1102.59|1104.15|1101.55|0
1750112700000|2025-06-16 22:25:00|1104.84|1102.24|1103.58|1100.98|1105.07|1102.47|1103.35|1100.75|0
1750113000000|2025-06-16 22:30:00|1103.35|1100.75|1098.78|1096.18|1103.46|1100.86|1096.83|1094.23|0
1750113300000|2025-06-16 22:35:00|1099.01|1096.41|1096.49|1093.89|1099.57|1096.97|1095.58|1092.98|0
1750113600000|2025-06-16 22:40:00|1095.8|1093.2|1093.75|1091.15|1095.8|1093.2|1091.57|1088.97|0
1750113900000|2025-06-16 22:45:00|1093.98|1091.38|1088.69|1086.09|1094.2|1091.6|1086.44|1083.84|0
1750114200000|2025-06-16 22:50:00|1088.91|1086.31|1094.38|1091.78|1095.06|1092.46|1087.55|1084.95|0
1750114500000|2025-06-16 22:55:00|1094.26|1091.66|1091.52|1088.92|1094.26|1091.66|1091.07|1088.47|0
1750114800000|2025-06-16 23:00:00|1091.64|1089.04|1094.03|1091.43|1094.71|1092.11|1090.39|1087.79|0
1750115100000|2025-06-16 23:05:00|1094.15|1091.55|1095.28|1092.68|1096.88|1094.28|1091.52|1088.92|0
1750115400000|2025-06-16 23:10:00|1095.39|1092.79|1093.46|1090.86|1095.74|1093.14|1092.66|1090.06|0
1750115700000|2025-06-16 23:15:00|1093.69|1091.09|1092.32|1089.72|1098.25|1095.65|1092.32|1089.72|0
1750116000000|2025-06-16 23:20:00|1093|1090.4|1089.58|1086.98|1093|1090.4|1089.36|1086.76|0
1750116300000|2025-06-16 23:25:00|1089.47|1086.87|1088.9|1086.3|1094.02|1091.42|1087.31|1084.71|0
1750116600000|2025-06-16 23:30:00|1088.33|1085.73|1083.21|1080.61|1088.9|1086.3|1081.73|1079.13|0
1750116900000|2025-06-16 23:35:00|1083.32|1080.72|1086.73|1084.13|1090.14|1087.54|1082.98|1080.38|0
1750117200000|2025-06-16 23:40:00|1086.62|1084.02|1085.36|1082.76|1086.85|1084.25|1083.43|1080.83|0
1750117500000|2025-06-16 23:45:00|1085.48|1082.88|1078.89|1076.29|1086.73|1084.13|1076.39|1073.79|0
1750117800000|2025-06-16 23:50:00|1079.11|1076.51|1079.45|1076.85|1082.4|1079.8|1075.93|1073.33|0
1750118100000|2025-06-16 23:55:00|1079.56|1076.96|1074.11|1071.51|1079.56|1076.96|1073.99|1071.39|0
1750118400000|2025-06-17 00:00:00|1074.79|1072.19|1075.25|1072.65|1080.02|1077.42|1072.98|1070.38|0
1750118700000|2025-06-17 00:05:00|1075.02|1072.42|1079.1|1076.5|1080.35|1077.75|1074.11|1071.51|0
1750119000000|2025-06-17 00:10:00|1079.21|1076.61|1081.15|1078.55|1082.51|1079.91|1078.99|1076.39|0
1750119300000|2025-06-17 00:15:00|1080.01|1077.41|1086.29|1083.79|1088.02|1085.52|1078.84|1076.34|0
1750119600000|2025-06-17 00:20:00|1086.63|1084.13|1088.06|1085.56|1088.22|1085.72|1082.97|1080.47|0
1750119900000|2025-06-17 00:25:00|1088.29|1085.79|1088.1|1085.6|1090.24|1087.74|1086.71|1084.21|0
1750120200000|2025-06-17 00:30:00|1087.87|1085.37|1086.05|1083.55|1089.55|1087.05|1083.78|1081.28|0
1750120500000|2025-06-17 00:35:00|1085.82|1083.32|1084.5|1082|1086.78|1084.28|1081.24|1078.74|0
1750120800000|2025-06-17 00:40:00|1084.27|1081.77|1083.37|1080.87|1085.85|1083.35|1083.04|1080.54|0
1750121100000|2025-06-17 00:45:00|1083.26|1080.76|1084.4|1081.9|1084.4|1081.9|1081.78|1079.28|0
1750121400000|2025-06-17 00:50:00|1084.51|1082.01|1087.31|1084.81|1088.68|1086.18|1084.19|1081.69|0
1750121700000|2025-06-17 00:55:00|1087.42|1084.92|1091.52|1089.02|1092.62|1090.12|1087.31|1084.81|0
1750122000000|2025-06-17 01:00:00|1092.31|1089.81|1091.84|1089.34|1097.59|1095.09|1091.01|1088.51|0
1750122300000|2025-06-17 01:05:00|1091.73|1089.23|1087.27|1084.77|1093.1|1090.6|1086.31|1083.81|0
1750122600000|2025-06-17 01:10:00|1086.58|1084.08|1087.49|1084.99|1087.99|1085.49|1083.28|1080.78|0
1750122900000|2025-06-17 01:15:00|1087.26|1084.76|1084.99|1082.49|1087.57|1085.07|1084.42|1081.92|0
1750123200000|2025-06-17 01:20:00|1085.11|1082.61|1085.59|1083.09|1085.82|1083.32|1083.13|1080.63|0
1750123500000|2025-06-17 01:25:00|1085.7|1083.2|1088.17|1085.67|1089.07|1086.57|1083.56|1081.06|0
1750123800000|2025-06-17 01:30:00|1088.85|1086.35|1089.37|1086.87|1090.13|1087.63|1085.39|1082.89|0
1750124100000|2025-06-17 01:35:00|1089.45|1086.95|1087.87|1085.37|1089.45|1086.95|1084.64|1082.14|0
1750124400000|2025-06-17 01:40:00|1087.85|1085.35|1087.26|1084.76|1088.54|1086.04|1085.68|1083.18|0
1750124700000|2025-06-17 01:45:00|1086.86|1084.36|1090.34|1087.84|1090.72|1088.22|1086.2|1083.7|0
1750125000000|2025-06-17 01:50:00|1090.27|1087.77|1091.45|1088.95|1092.62|1090.12|1090.18|1087.68|0
1750125300000|2025-06-17 01:55:00|1091.55|1089.05|1088.96|1086.46|1092.15|1089.65|1088.32|1085.82|0
1750125600000|2025-06-17 02:00:00|1089.33|1086.83|1084.4|1081.9|1090.51|1088.01|1082.73|1080.23|0
1750125900000|2025-06-17 02:05:00|1084.6|1082.1|1082.47|1079.97|1086.19|1083.69|1081.31|1078.81|0
1750126200000|2025-06-17 02:10:00|1081.42|1078.92|1081.35|1078.85|1082.92|1080.42|1080.52|1078.02|0
1750126500000|2025-06-17 02:15:00|1081.24|1078.74|1080.9|1078.4|1085.02|1082.52|1079.78|1077.28|0
1750126800000|2025-06-17 02:20:00|1081.13|1078.63|1081.44|1078.94|1082.34|1079.84|1079.95|1077.45|0
1750127100000|2025-06-17 02:25:00|1081.33|1078.83|1080.14|1077.64|1082.09|1079.59|1078.49|1075.99|0
1750127400000|2025-06-17 02:30:00|1080.02|1077.52|1079.18|1076.68|1080.56|1078.06|1077.45|1074.95|0
1750127700000|2025-06-17 02:35:00|1079.51|1077.01|1082.5|1080|1082.56|1080.06|1079.51|1077.01|0
1750128000000|2025-06-17 02:40:00|1082.61|1080.11|1081.97|1079.47|1083.8|1081.3|1080.5|1078|0
1750128300000|2025-06-17 02:45:00|1081.74|1079.24|1083.19|1080.69|1083.34|1080.84|1081.29|1078.79|0
1750128600000|2025-06-17 02:50:00|1083.3|1080.8|1095|1092.5|1095.99|1093.49|1083.12|1080.62|0
1750128900000|2025-06-17 02:55:00|1095.11|1092.61|1096.67|1094.17|1097.55|1095.05|1092.39|1089.89|0
1750129200000|2025-06-17 03:00:00|1097.13|1094.63|1086.83|1084.33|1097.13|1094.63|1086.05|1083.55|0
1750129500000|2025-06-17 03:05:00|1086.94|1084.44|1092.06|1089.56|1092.46|1089.96|1085.99|1083.49|0
1750129800000|2025-06-17 03:10:00|1091.94|1089.44|1092.35|1089.85|1094.37|1091.87|1090.5|1088|0
1750130100000|2025-06-17 03:15:00|1092.23|1089.73|1090.13|1087.63|1092.59|1090.09|1088.6|1086.1|0
1750130400000|2025-06-17 03:20:00|1090.25|1087.75|1087.6|1085.1|1090.7|1088.2|1084.06|1081.56|0
1750130700000|2025-06-17 03:25:00|1087.75|1085.25|1088.59|1086.09|1090.96|1088.46|1087.75|1085.25|0
1750131000000|2025-06-17 03:30:00|1088.82|1086.32|1092.1|1089.6|1092.51|1090.01|1088.5|1086|0
1750131300000|2025-06-17 03:35:00|1091.91|1089.41|1092.23|1089.73|1092.66|1090.16|1090.73|1088.23|0
1750131600000|2025-06-17 03:40:00|1092.35|1089.85|1092.49|1089.99|1092.99|1090.49|1090.87|1088.37|0
1750131900000|2025-06-17 03:45:00|1092.32|1089.82|1093.24|1090.74|1093.24|1090.74|1090.25|1087.75|0
1750132200000|2025-06-17 03:50:00|1093.36|1090.86|1092|1089.5|1093.73|1091.23|1089.34|1086.84|0
1750132500000|2025-06-17 03:55:00|1091.32|1088.82|1090.73|1088.23|1091.54|1089.04|1089.77|1087.27|0
1750132800000|2025-06-17 04:00:00|1090.62|1088.12|1092.73|1090.23|1093.79|1091.29|1090.16|1087.66|0
1750133100000|2025-06-17 04:05:00|1092.5|1090|1093.21|1090.71|1093.89|1091.39|1090.72|1088.22|0
1750133400000|2025-06-17 04:10:00|1093.11|1090.61|1091.87|1089.37|1093.11|1090.61|1090.08|1087.58|0
1750133700000|2025-06-17 04:15:00|1091.53|1089.03|1093.51|1091.01|1093.55|1091.05|1090.98|1088.48|0
1750134000000|2025-06-17 04:20:00|1093.28|1090.78|1091.87|1089.37|1094.08|1091.58|1090.84|1088.34|0
1750134300000|2025-06-17 04:25:00|1092.1|1089.6|1090.56|1088.06|1092.1|1089.6|1089.65|1087.15|0
1750134600000|2025-06-17 04:30:00|1090.45|1087.95|1087.77|1085.27|1090.45|1087.95|1086.75|1084.25|0
1750134900000|2025-06-17 04:35:00|1087.66|1085.16|1086.31|1083.81|1087.94|1085.44|1085.95|1083.45|0
1750135200000|2025-06-17 04:40:00|1086.42|1083.92|1088.05|1085.55|1088.79|1086.29|1086.1|1083.6|0
1750135500000|2025-06-17 04:45:00|1088.15|1085.65|1087.89|1085.39|1089.5|1087|1087.62|1085.12|0
1750135800000|2025-06-17 04:50:00|1088|1085.5|1087.72|1085.22|1088.65|1086.15|1087.01|1084.51|0
1750136100000|2025-06-17 04:55:00|1087.61|1085.11|1088.83|1086.33|1090.37|1087.87|1087.61|1085.11|0
1750136400000|2025-06-17 05:00:00|1088.94|1086.44|1088.49|1085.99|1090.13|1087.63|1087.68|1085.18|0
1750136700000|2025-06-17 05:05:00|1088.6|1086.1|1087.7|1085.2|1088.72|1086.22|1087.1|1084.6|0
1750137000000|2025-06-17 05:10:00|1088.04|1085.54|1090.3|1087.8|1090.65|1088.15|1087.25|1084.75|0
1750137300000|2025-06-17 05:15:00|1090.52|1088.02|1089|1086.5|1090.52|1088.02|1081.33|1078.83|0
1750137600000|2025-06-17 05:20:00|1088.77|1086.27|1087.19|1084.69|1089.25|1086.75|1085.38|1082.88|0
1750137900000|2025-06-17 05:25:00|1087.31|1084.81|1090.49|1087.99|1090.71|1088.21|1086.67|1084.17|0
1750138200000|2025-06-17 05:30:00|1090.61|1088.11|1091.18|1088.68|1092.23|1089.73|1088.59|1086.09|0
1750138500000|2025-06-17 05:35:00|1091.07|1088.57|1091.18|1088.68|1092.51|1090.01|1090.64|1088.14|0
1750138800000|2025-06-17 05:40:00|1091.28|1088.78|1090.94|1088.44|1092.22|1089.72|1089.86|1087.36|0
1750139100000|2025-06-17 05:45:00|1090.83|1088.33|1089.58|1087.08|1091.27|1088.77|1088.47|1085.97|0
1750139400000|2025-06-17 05:50:00|1089.46|1086.96|1088.42|1085.92|1089.46|1086.96|1085.21|1082.71|0
1750139700000|2025-06-17 05:55:00|1088.54|1086.04|1090.72|1088.22|1091.43|1088.93|1087.26|1084.76|0
1750140000000|2025-06-17 06:00:00|1090.83|1088.33|1091.74|1089.24|1091.84|1089.34|1088.8|1086.3|0
1750140300000|2025-06-17 06:05:00|1091.52|1089.02|1093.81|1091.31|1093.82|1091.32|1090.82|1088.32|0
1750140600000|2025-06-17 06:10:00|1094.26|1091.76|1093.73|1091.23|1094.83|1092.33|1093.32|1090.82|0
1750140900000|2025-06-17 06:15:00|1093.85|1091.35|1095.03|1092.53|1097.07|1094.57|1092.51|1090.01|0
1750141200000|2025-06-17 06:20:00|1095.26|1092.76|1094.18|1091.68|1096.47|1093.97|1094.03|1091.53|0
1750141500000|2025-06-17 06:25:00|1094.06|1091.56|1093.79|1091.29|1095.18|1092.68|1093.06|1090.56|0
1750141800000|2025-06-17 06:30:00|1094.14|1091.64|1094.63|1092.13|1095.84|1093.34|1093.05|1090.55|0
1750142100000|2025-06-17 06:35:00|1094.52|1092.02|1094.59|1092.09|1095|1092.5|1091.04|1088.54|0
1750142400000|2025-06-17 06:40:00|1094.71|1092.21|1092.2|1089.7|1096.13|1093.63|1091.68|1089.18|0
1750142700000|2025-06-17 06:45:00|1092.31|1089.81|1090.25|1087.75|1093.27|1090.77|1090.13|1087.63|0
1750143000000|2025-06-17 06:50:00|1090.13|1087.63|1089.6|1087.1|1090.58|1088.08|1087.62|1085.12|0
1750143300000|2025-06-17 06:55:00|1089.71|1087.21|1085.76|1083.26|1089.83|1087.33|1082.94|1080.44|0
1750143600000|2025-06-17 07:00:00|1085.86|1083.36|1085.8|1083.3|1091.17|1088.67|1084.88|1082.38|0
1750143900000|2025-06-17 07:05:00|1085.57|1083.07|1085.48|1082.98|1088.45|1085.95|1084.71|1082.21|0
1750144200000|2025-06-17 07:10:00|1085.25|1082.75|1082.99|1080.49|1086.41|1083.91|1080.69|1078.19|0
1750144500000|2025-06-17 07:15:00|1082.76|1080.26|1081.02|1078.52|1084.25|1081.75|1079.28|1076.78|0
1750144800000|2025-06-17 07:20:00|1081.13|1078.63|1075.95|1073.45|1081.13|1078.63|1074.18|1071.68|0
1750145100000|2025-06-17 07:25:00|1075.72|1073.22|1074.74|1072.24|1076.33|1073.83|1070.77|1068.27|0
1750145400000|2025-06-17 07:30:00|1074.85|1072.35|1076.39|1073.89|1080.33|1077.83|1073.64|1071.14|0
1750145700000|2025-06-17 07:35:00|1076.28|1073.78|1076.58|1074.08|1079.44|1076.94|1075.6|1073.1|0
1750146000000|2025-06-17 07:40:00|1076.13|1073.63|1076.56|1074.06|1077.1|1074.6|1074.1|1071.6|0
1750146300000|2025-06-17 07:45:00|1076.78|1074.28|1078.17|1075.67|1079.99|1077.49|1075.68|1073.18|0
1750146600000|2025-06-17 07:50:00|1078.29|1075.79|1079.85|1077.35|1080.24|1077.74|1075.15|1072.65|0
1750146900000|2025-06-17 07:55:00|1080.07|1077.57|1078.11|1075.61|1082.06|1079.56|1078.11|1075.61|0
1750147200000|2025-06-17 08:00:00|1077.66|1075.16|1081.57|1079.07|1083.16|1080.66|1075.78|1073.28|0
1750147500000|2025-06-17 08:05:00|1081.69|1079.19|1083.31|1080.81|1084.5|1082|1081.69|1079.19|0
1750147800000|2025-06-17 08:10:00|1083.42|1080.92|1083.71|1081.21|1084.98|1082.48|1082.71|1080.21|0
1750148100000|2025-06-17 08:15:00|1083.48|1080.98|1081.42|1078.92|1083.48|1080.98|1080.54|1078.04|0
1750148400000|2025-06-17 08:20:00|1081.19|1078.69|1082.48|1079.98|1083.75|1081.25|1081.01|1078.51|0
1750148700000|2025-06-17 08:25:00|1082.59|1080.09|1082.77|1080.27|1085.48|1082.98|1081.73|1079.23|0
1750149000000|2025-06-17 08:30:00|1082.54|1080.04|1082.23|1079.73|1083.89|1081.39|1082.13|1079.63|0
1750149300000|2025-06-17 08:35:00|1082|1079.5|1082.47|1079.97|1085.83|1083.33|1081.55|1079.05|0
1750149600000|2025-06-17 08:40:00|1082.69|1080.19|1081.69|1079.19|1082.69|1080.19|1080.74|1078.24|0
1750149900000|2025-06-17 08:45:00|1081.8|1079.3|1084.42|1081.92|1084.82|1082.32|1081.8|1079.3|0
1750150200000|2025-06-17 08:50:00|1084.54|1082.04|1082.01|1079.51|1088.9|1086.4|1082.01|1079.51|0
1750150500000|2025-06-17 08:55:00|1082.36|1079.86|1084.43|1081.93|1085.42|1082.92|1077.92|1075.42|0
1750150800000|2025-06-17 09:00:00|1084.88|1082.38|1085.37|1082.87|1088.82|1086.32|1084.5|1082|0
1750151100000|2025-06-17 09:05:00|1085.15|1082.65|1083.93|1081.43|1085.37|1082.87|1083.08|1080.58|0
1750151400000|2025-06-17 09:10:00|1083.7|1081.2|1080.34|1077.84|1084.55|1082.05|1079.55|1077.05|0
1750151700000|2025-06-17 09:15:00|1080.46|1077.96|1080.09|1077.59|1082.23|1079.73|1079.88|1077.38|0
1750152000000|2025-06-17 09:20:00|1080.19|1077.69|1080.18|1077.68|1081.65|1079.15|1076.67|1074.17|0
1750152300000|2025-06-17 09:25:00|1079.95|1077.45|1080.09|1077.59|1080.52|1078.02|1077.94|1075.44|0
1750152600000|2025-06-17 09:30:00|1079.97|1077.47|1077.57|1075.07|1081.14|1078.64|1077.2|1074.7|0
1750152900000|2025-06-17 09:35:00|1077.46|1074.96|1078.31|1075.81|1078.61|1076.11|1077.03|1074.53|0
1750153200000|2025-06-17 09:40:00|1078.08|1075.58|1079.99|1077.49|1080.33|1077.83|1077.22|1074.72|0
1750153500000|2025-06-17 09:45:00|1079.76|1077.26|1081.34|1078.84|1081.62|1079.12|1079.75|1077.25|0
1750153800000|2025-06-17 09:50:00|1081.22|1078.72|1078.06|1075.56|1081.58|1079.08|1077.11|1074.61|0
1750154100000|2025-06-17 09:55:00|1077.94|1075.44|1079.81|1077.31|1080.92|1078.42|1076.6|1074.1|0
1750154400000|2025-06-17 10:00:00|1079.58|1077.08|1081.59|1079.09|1082.05|1079.55|1077.95|1075.45|0
1750154700000|2025-06-17 10:05:00|1081.48|1078.98|1081.93|1079.43|1082.59|1080.09|1081.14|1078.64|0
1750155000000|2025-06-17 10:10:00|1081.48|1078.98|1081.85|1079.35|1083.62|1081.12|1080.97|1078.47|0
1750155300000|2025-06-17 10:15:00|1082.08|1079.58|1079.34|1076.84|1082.08|1079.58|1078.69|1076.19|0
1750155600000|2025-06-17 10:20:00|1079.22|1076.72|1079.62|1077.12|1080.95|1078.45|1079.22|1076.72|0
1750155900000|2025-06-17 10:25:00|1079.74|1077.24|1078.94|1076.44|1080.05|1077.55|1077.8|1075.3|0
1750156200000|2025-06-17 10:30:00|1078.72|1076.22|1079.32|1076.82|1080.37|1077.87|1078.37|1075.87|0
1750156500000|2025-06-17 10:35:00|1079.15|1076.65|1073.18|1070.68|1079.52|1077.02|1072.21|1069.71|0
1750156800000|2025-06-17 10:40:00|1072.73|1070.23|1072.02|1069.52|1075.17|1072.67|1071.32|1068.82|0
1750157100000|2025-06-17 10:45:00|1071.91|1069.41|1074.02|1071.52|1075.53|1073.03|1070.47|1067.97|0
1750157400000|2025-06-17 10:50:00|1073.69|1071.19|1078.01|1075.51|1078.22|1075.72|1073.46|1070.96|0
1750157700000|2025-06-17 10:55:00|1078.04|1075.54|1079.97|1077.47|1080.54|1078.04|1077.54|1075.04|0
1750158000000|2025-06-17 11:00:00|1079.52|1077.02|1082.17|1079.67|1082.43|1079.93|1078.84|1076.34|0
1750158300000|2025-06-17 11:05:00|1082.51|1080.01|1082.05|1079.55|1082.57|1080.07|1080.73|1078.23|0
1750158600000|2025-06-17 11:10:00|1081.93|1079.43|1083.15|1080.65|1084.2|1081.7|1081.71|1079.21|0
1750158900000|2025-06-17 11:15:00|1083.37|1080.87|1084.88|1082.38|1085.52|1083.02|1082.95|1080.45|0
1750159200000|2025-06-17 11:20:00|1085.56|1083.06|1085.88|1083.38|1086.67|1084.17|1085.21|1082.71|0
1750159500000|2025-06-17 11:25:00|1085.99|1083.49|1084.59|1082.09|1087.15|1084.65|1084.59|1082.09|0
1750159800000|2025-06-17 11:30:00|1085.04|1082.54|1084.56|1082.06|1086.14|1083.64|1083.99|1081.49|0
1750160100000|2025-06-17 11:35:00|1084.67|1082.17|1086.48|1083.98|1087.23|1084.73|1084.31|1081.81|0
1750160400000|2025-06-17 11:40:00|1086.82|1084.32|1082.9|1080.4|1086.89|1084.39|1082.84|1080.34|0
1750160700000|2025-06-17 11:45:00|1083.35|1080.85|1082.83|1080.33|1084.18|1081.68|1082.57|1080.07|0
1750161000000|2025-06-17 11:50:00|1082.71|1080.21|1083.94|1081.44|1084.58|1082.08|1082.38|1079.88|0
1750161300000|2025-06-17 11:55:00|1083.72|1081.22|1088.54|1086.04|1089.3|1086.8|1083.49|1080.99|0
1750161600000|2025-06-17 12:00:00|1088.42|1085.92|1091.18|1088.68|1092.03|1089.53|1087.43|1084.93|0
1750161900000|2025-06-17 12:05:00|1091.07|1088.57|1087.04|1084.54|1091.71|1089.21|1086.86|1084.36|0
1750162200000|2025-06-17 12:10:00|1087.26|1084.76|1089.49|1086.99|1090.22|1087.72|1086.16|1083.66|0
1750162500000|2025-06-17 12:15:00|1089.6|1087.1|1087.81|1085.31|1091.77|1089.27|1087.42|1084.92|0
1750162800000|2025-06-17 12:20:00|1087.69|1085.19|1090.25|1087.75|1091.11|1088.61|1087.13|1084.63|0
1750163100000|2025-06-17 12:25:00|1090.47|1087.97|1089.2|1086.7|1090.84|1088.34|1088.44|1085.94|0
1750163400000|2025-06-17 12:30:00|1089.08|1086.58|1085.92|1083.42|1089.43|1086.93|1084.29|1081.79|0
1750163700000|2025-06-17 12:35:00|1086.66|1084.16|1087.45|1084.95|1089.46|1086.96|1084.62|1082.12|0
1750164000000|2025-06-17 12:40:00|1089.23|1086.73|1088.65|1086.15|1092.03|1089.53|1087.59|1085.09|0
1750164300000|2025-06-17 12:45:00|1088.94|1086.44|1084.47|1081.97|1089.87|1087.37|1083.58|1081.08|0
1750164600000|2025-06-17 12:50:00|1083.47|1080.97|1083.65|1081.15|1084.68|1082.18|1082.53|1080.03|0
1750164900000|2025-06-17 12:55:00|1083.37|1080.87|1081.15|1078.65|1083.9|1081.4|1080.86|1078.36|0
1750165200000|2025-06-17 13:00:00|1080.7|1078.2|1081.18|1078.68|1083.66|1081.16|1079.59|1077.09|0
1750165500000|2025-06-17 13:05:00|1081.01|1078.51|1080.29|1077.79|1083.34|1080.84|1080.06|1077.56|0
1750165800000|2025-06-17 13:10:00|1080.06|1077.56|1080.72|1078.22|1082.24|1079.74|1080.06|1077.56|0
1750166100000|2025-06-17 13:15:00|1080.83|1078.33|1082.11|1079.61|1082.34|1079.84|1078.96|1076.46|0
1750166400000|2025-06-17 13:20:00|1082.45|1079.95|1084.97|1082.37|1084.97|1082.37|1082.16|1079.66|0
1750166700000|2025-06-17 13:25:00|1083.84|1081.24|1086.57|1083.97|1087.02|1084.42|1083.84|1081.24|0
1750167000000|2025-06-17 13:30:00|1086.97|1084.47|1091.58|1089.08|1092.08|1089.58|1085.31|1082.81|0
1750167300000|2025-06-17 13:35:00|1091.8|1089.3|1088.24|1085.74|1092.26|1089.76|1081.73|1079.23|0
1750167600000|2025-06-17 13:40:00|1087.78|1085.28|1084.61|1082.11|1091.29|1088.79|1082.6|1080.1|0
1750167900000|2025-06-17 13:45:00|1084.38|1081.88|1087.28|1084.78|1092.85|1090.35|1083.24|1080.74|0
1750168200000|2025-06-17 13:50:00|1086.95|1084.45|1089.53|1087.03|1095.47|1092.97|1085.07|1082.57|0
1750168500000|2025-06-17 13:55:00|1089.07|1086.57|1092.71|1090.21|1092.71|1090.21|1086.78|1084.28|0
1750168800000|2025-06-17 14:00:00|1093.62|1091.12|1089.03|1086.53|1094.91|1092.41|1088.18|1085.68|0
1750169100000|2025-06-17 14:05:00|1089.25|1086.75|1094.98|1092.48|1094.98|1092.48|1088.1|1085.6|0
1750169400000|2025-06-17 14:10:00|1095.67|1093.17|1098.84|1096.34|1099.62|1097.12|1094|1091.5|0
1750169700000|2025-06-17 14:15:00|1099.06|1096.56|1094.62|1092.12|1102.2|1099.7|1094.01|1091.51|0
1750170000000|2025-06-17 14:20:00|1094.85|1092.35|1094.71|1092.21|1100.44|1097.94|1093.64|1091.14|0
1750170300000|2025-06-17 14:25:00|1094.48|1091.98|1095.33|1092.83|1098.54|1096.04|1093.54|1091.04|0
1750170600000|2025-06-17 14:30:00|1095.11|1092.61|1094.28|1091.78|1097.08|1094.58|1094.28|1091.78|0
1750170900000|2025-06-17 14:35:00|1093.82|1091.32|1093.73|1091.23|1096.95|1094.45|1090.39|1087.89|0
1750171200000|2025-06-17 14:40:00|1093.95|1091.45|1090.51|1088.01|1093.95|1091.45|1089.03|1086.53|0
1750171500000|2025-06-17 14:45:00|1090.74|1088.24|1093.02|1090.52|1094.31|1091.81|1089.72|1087.22|0
1750171800000|2025-06-17 14:50:00|1092.79|1090.29|1092.41|1089.91|1097.83|1095.33|1087.59|1085.09|0
1750172100000|2025-06-17 14:55:00|1092.64|1090.14|1090.35|1087.85|1093.95|1091.45|1088.43|1085.93|0
1750172400000|2025-06-17 15:00:00|1090.12|1087.62|1093.91|1091.41|1097.68|1095.18|1088.83|1086.33|0
1750172700000|2025-06-17 15:05:00|1094.14|1091.64|1095.7|1093.2|1096.13|1093.63|1093.49|1090.99|0
1750173000000|2025-06-17 15:10:00|1095.93|1093.43|1100.37|1097.87|1100.6|1098.1|1093.02|1090.52|0
1750173300000|2025-06-17 15:15:00|1100.14|1097.64|1096.03|1093.53|1100.14|1097.64|1093.14|1090.64|0
1750173600000|2025-06-17 15:20:00|1095.8|1093.3|1093.01|1090.51|1096.1|1093.6|1092.26|1089.76|0
1750173900000|2025-06-17 15:25:00|1092.56|1090.06|1093.43|1090.93|1093.43|1090.93|1088.67|1086.17|0
1750174200000|2025-06-17 15:30:00|1093.66|1091.16|1089.43|1086.93|1093.66|1091.16|1087.34|1084.84|0
1750174500000|2025-06-17 15:35:00|1089.2|1086.7|1090.4|1087.9|1094.86|1092.36|1086.92|1084.42|0
1750174800000|2025-06-17 15:40:00|1090.63|1088.13|1094.37|1091.87|1094.68|1092.18|1090.3|1087.8|0
1750175100000|2025-06-17 15:45:00|1094.59|1092.09|1090.85|1088.35|1095.47|1092.97|1089.65|1087.15|0
1750175400000|2025-06-17 15:50:00|1091.31|1088.81|1097.52|1095.02|1097.75|1095.25|1091.31|1088.81|0
1750175700000|2025-06-17 15:55:00|1097.3|1094.8|1091.2|1088.7|1097.3|1094.8|1090.25|1087.75|0
1750176000000|2025-06-17 16:00:00|1091.66|1089.16|1096.12|1093.62|1097.21|1094.71|1091.2|1088.7|0
1750176300000|2025-06-17 16:05:00|1096.35|1093.85|1092.45|1089.95|1099.58|1097.08|1089.44|1086.94|0
1750176600000|2025-06-17 16:10:00|1092.22|1089.72|1098.13|1095.63|1098.35|1095.85|1092.22|1089.72|0
1750176900000|2025-06-17 16:15:00|1098.35|1095.85|1097.95|1095.45|1099.38|1096.88|1096.51|1094.01|0
1750177200000|2025-06-17 16:20:00|1098.18|1095.68|1095.63|1093.13|1098.92|1096.42|1093.36|1090.86|0
1750177500000|2025-06-17 16:25:00|1095.86|1093.36|1095.64|1093.14|1097.18|1094.68|1095.01|1092.51|0
1750177800000|2025-06-17 16:30:00|1095.42|1092.92|1098.31|1095.81|1098.42|1095.92|1094.48|1091.98|0
1750178100000|2025-06-17 16:35:00|1098.54|1096.04|1097.37|1094.87|1099.55|1097.05|1097.04|1094.54|0
1750178400000|2025-06-17 16:40:00|1097.14|1094.64|1086.27|1083.77|1101.07|1098.57|1085.58|1083.08|0
1750178700000|2025-06-17 16:45:00|1085.35|1082.85|1089.81|1087.31|1097.83|1095.33|1085.35|1082.85|0
1750179000000|2025-06-17 16:50:00|1090.26|1087.76|1088.52|1086.02|1091.4|1088.9|1087.07|1084.57|0
1750179300000|2025-06-17 16:55:00|1088.29|1085.79|1083.51|1081.01|1090.85|1088.35|1080.62|1078.12|0
1750179600000|2025-06-17 17:00:00|1083.06|1080.56|1085.04|1082.54|1086.88|1084.38|1080.48|1077.98|0
1750179900000|2025-06-17 17:05:00|1084.81|1082.31|1085.12|1082.62|1089.06|1086.56|1080.8|1078.3|0
1750180200000|2025-06-17 17:10:00|1084.89|1082.39|1085.64|1083.14|1089.77|1087.27|1083.88|1081.38|0
1750180500000|2025-06-17 17:15:00|1085.52|1083.02|1082.28|1079.78|1086.09|1083.59|1082.28|1079.78|0
1750180800000|2025-06-17 17:20:00|1082.05|1079.55|1080.75|1078.25|1085.6|1083.1|1079.63|1077.13|0
1750181100000|2025-06-17 17:25:00|1079.84|1077.34|1077.14|1074.64|1083.05|1080.55|1077.08|1074.58|0
1750181400000|2025-06-17 17:30:00|1076.46|1073.96|1082.41|1079.91|1084.81|1082.31|1073.29|1070.79|0
1750181700000|2025-06-17 17:35:00|1082.18|1079.68|1079.5|1077|1084.64|1082.14|1078.98|1076.48|0
1750182000000|2025-06-17 17:40:00|1079.28|1076.78|1076.14|1073.64|1082.52|1080.02|1074.68|1072.18|0
1750182300000|2025-06-17 17:45:00|1075.68|1073.18|1069.79|1067.29|1078.83|1076.33|1065.57|1063.07|0
1750182600000|2025-06-17 17:50:00|1069.11|1066.61|1070.55|1068.05|1073.19|1070.69|1063.15|1060.65|0
1750182900000|2025-06-17 17:55:00|1071|1068.5|1068.58|1066.08|1073.89|1071.39|1068.47|1065.97|0
1750183200000|2025-06-17 18:00:00|1067.45|1064.95|1063.04|1060.54|1068.13|1065.63|1061.09|1058.59|0
1750183500000|2025-06-17 18:05:00|1063.49|1060.99|1067.13|1064.63|1069.76|1067.26|1062.07|1059.57|0
1750183800000|2025-06-17 18:10:00|1067.36|1064.86|1066.78|1064.28|1069.79|1067.29|1062.89|1060.39|0
1750184100000|2025-06-17 18:15:00|1066.33|1063.83|1065.28|1062.78|1070.54|1068.04|1063.09|1060.59|0
1750184400000|2025-06-17 18:20:00|1064.72|1062.22|1062.51|1060.01|1066.46|1063.96|1062.51|1060.01|0
1750184700000|2025-06-17 18:25:00|1062.73|1060.23|1063.02|1060.52|1064.59|1062.09|1059.24|1056.74|0
1750185000000|2025-06-17 18:30:00|1063.47|1060.97|1066.82|1064.32|1067.64|1065.14|1062.57|1060.07|0
1750185300000|2025-06-17 18:35:00|1067.04|1064.54|1064.56|1062.06|1069.46|1066.96|1062.94|1060.44|0
1750185600000|2025-06-17 18:40:00|1063.66|1061.16|1062.45|1059.95|1064.57|1062.07|1058.5|1056|0
1750185900000|2025-06-17 18:45:00|1062.68|1060.18|1063.75|1061.25|1068.85|1066.35|1061.28|1058.78|0
1750186200000|2025-06-17 18:50:00|1063.98|1061.48|1065.07|1062.57|1065.19|1062.69|1062.32|1059.82|0
1750186500000|2025-06-17 18:55:00|1064.84|1062.34|1069.68|1067.18|1069.9|1067.4|1064.36|1061.86|0
1750186800000|2025-06-17 19:00:00|1069.9|1067.4|1065.16|1062.66|1070.43|1067.93|1065.04|1062.54|0
1750187100000|2025-06-17 19:05:00|1065.27|1062.77|1067|1064.5|1069.21|1066.71|1063.07|1060.57|0
1750187400000|2025-06-17 19:10:00|1067.22|1064.72|1068.45|1065.95|1070.2|1067.7|1064.6|1062.1|0
1750187700000|2025-06-17 19:15:00|1068.22|1065.72|1065.81|1063.31|1069.28|1066.78|1062.75|1060.25|0
1750188000000|2025-06-17 19:20:00|1065.58|1063.08|1071.26|1068.76|1071.5|1069|1065.58|1063.08|0
1750188300000|2025-06-17 19:25:00|1070.72|1068.22|1070.17|1067.67|1072.11|1069.61|1069.33|1066.83|0
1750188600000|2025-06-17 19:30:00|1070.39|1067.89|1069.96|1067.46|1071.54|1069.04|1067.41|1064.91|0
1750188900000|2025-06-17 19:35:00|1070.19|1067.69|1068.28|1065.78|1071.85|1069.35|1068.06|1065.56|0
1750189200000|2025-06-17 19:40:00|1068.06|1065.56|1067.11|1064.61|1069.33|1066.83|1064.55|1062.05|0
1750189500000|2025-06-17 19:45:00|1067.57|1065.07|1070.21|1067.71|1071.11|1068.61|1065.21|1062.71|0
1750189800000|2025-06-17 19:50:00|1071.57|1069.07|1067.49|1064.99|1071.57|1069.07|1065.48|1062.98|0
1750190100000|2025-06-17 19:55:00|1065.23|1062.73|1060.81|1058.31|1068.97|1066.47|1060.69|1058.19|0
1750190400000|2025-06-17 20:00:00|1061.72|1059.22|1065.45|1062.95|1069.36|1066.86|1061.72|1059.22|0
1750190700000|2025-06-17 20:05:00|1065.27|1062.77|1065.23|1062.73|1066.74|1064.24|1064.63|1062.13|0
1750191000000|2025-06-17 20:10:00|1065.64|1063.14|1064.22|1061.72|1066.12|1063.62|1062.42|1059.92|0
1750191300000|2025-06-17 20:15:00|1064.64|1062.14|1061.55|1059.05|1064.87|1062.37|1060.61|1058.11|0
1750191600000|2025-06-17 20:20:00|1061.69|1059.19|1064.56|1062.06|1064.56|1062.06|1061.23|1058.73|0
1750191900000|2025-06-17 20:25:00|1064.51|1062.01|1064.12|1061.62|1066.29|1063.79|1063.44|1060.94|0
1750192200000|2025-06-17 20:30:00|1063.9|1061.4|1065.4|1062.9|1066.35|1063.85|1063.9|1061.4|0
1750192500000|2025-06-17 20:35:00|1065.63|1063.13|1065.37|1062.87|1066.12|1063.62|1064.72|1062.22|0
1750192800000|2025-06-17 20:40:00|1065.15|1062.65|1065.85|1063.35|1066.15|1063.65|1064.86|1062.36|0
1750193100000|2025-06-17 20:45:00|1066.08|1063.58|1062.58|1060.08|1066.76|1064.26|1062.21|1059.71|0
1750193400000|2025-06-17 20:50:00|1062.35|1059.85|1062.72|1060.22|1062.97|1060.47|1061.67|1059.17|0
1750193700000|2025-06-17 20:55:00|1062.77|1060.17|1064.15|1061.55|1065.7|1063.1|1062.54|1059.94|0
1750194000000|2025-06-17 21:00:00|1063.4|1060.8|1063.38|1060.78|1063.43|1060.83|1063.3|1060.7|0
1750194300000|2025-06-17 21:05:00|1063.55|1060.95|1062.92|1060.32|1063.92|1061.32|1062.92|1060.32|0
1750194600000|2025-06-17 21:10:00|1062.97|1060.37|1062.39|1059.79|1062.97|1060.37|1062.22|1059.62|0
1750194900000|2025-06-17 21:15:00|1062.43|1059.83|1063.01|1060.41|1063.17|1060.57|1062.02|1059.42|0
1750195200000|2025-06-17 21:20:00|1063.21|1060.61|1063.12|1060.52|1063.46|1060.86|1062.5|1059.9|0
1750195500000|2025-06-17 21:25:00|1063.17|1060.57|1062.75|1060.15|1063.17|1060.57|1062.75|1060.15|0
1750195800000|2025-06-17 21:30:00|1062.67|1060.07|1061.55|1058.95|1063.91|1061.31|1061.55|1058.95|0
1750196100000|2025-06-17 21:35:00|1061.59|1058.99|1061.34|1058.74|1062.47|1059.87|1060.68|1058.08|0
1750196400000|2025-06-17 21:40:00|1060.51|1057.91|1063.37|1060.77|1063.83|1061.23|1060.51|1057.91|0
1750196700000|2025-06-17 21:45:00|1063.32|1060.72|1062.15|1059.55|1063.32|1060.72|1061.86|1059.26|0
1750197000000|2025-06-17 21:50:00|1062.19|1059.59|1062.58|1059.98|1062.7|1060.1|1062.08|1059.48|0
1750197300000|2025-06-17 21:55:00|1062.43|1059.83|1061.03|1058.43|1062.43|1059.83|1060.64|1058.04|0
1750197600000|2025-06-17 22:00:00|1060.93|1058.33|1055.64|1053.04|1061.61|1059.01|1053.16|1050.56|0
1750197900000|2025-06-17 22:05:00|1055.97|1053.37|1059.92|1057.32|1060.37|1057.77|1055.52|1052.92|0
1750198200000|2025-06-17 22:10:00|1059.69|1057.09|1058.11|1055.51|1059.69|1057.09|1057.21|1054.61|0
1750198500000|2025-06-17 22:15:00|1057.66|1055.06|1056.08|1053.48|1058.11|1055.51|1055.18|1052.58|0
1750198800000|2025-06-17 22:20:00|1056.31|1053.71|1054.5|1051.9|1056.53|1053.93|1054.16|1051.56|0
1750199100000|2025-06-17 22:25:00|1054.73|1052.13|1053.82|1051.22|1056.08|1053.48|1053.6|1051|0
1750199400000|2025-06-17 22:30:00|1054.05|1051.45|1054.27|1051.67|1054.83|1052.23|1051.35|1048.75|0
1750199700000|2025-06-17 22:35:00|1054.5|1051.9|1052.02|1049.42|1054.72|1052.12|1051.9|1049.3|0
1750200000000|2025-06-17 22:40:00|1052.13|1049.53|1051.12|1048.52|1052.47|1049.87|1049.65|1047.05|0
1750200300000|2025-06-17 22:45:00|1051.57|1048.97|1050.66|1048.06|1051.57|1048.97|1048.3|1045.7|0
1750200600000|2025-06-17 22:50:00|1050.77|1048.17|1050.77|1048.17|1051.34|1048.74|1049.87|1047.27|0
1750200900000|2025-06-17 22:55:00|1050.66|1048.06|1047.73|1045.13|1051.11|1048.51|1046.39|1043.79|0
1750201200000|2025-06-17 23:00:00|1047.51|1044.91|1048.97|1046.37|1049.08|1046.48|1046.27|1043.67|0
1750201500000|2025-06-17 23:05:00|1048.86|1046.26|1050.43|1047.83|1052.91|1050.31|1048.86|1046.26|0
1750201800000|2025-06-17 23:10:00|1050.21|1047.61|1048.06|1045.46|1050.43|1047.83|1047.39|1044.79|0
1750202100000|2025-06-17 23:15:00|1048.18|1045.58|1051.33|1048.73|1052.23|1049.63|1047.95|1045.35|0
1750202400000|2025-06-17 23:20:00|1051.55|1048.95|1050.31|1047.71|1051.88|1049.28|1049.86|1047.26|0
1750202700000|2025-06-17 23:25:00|1050.42|1047.82|1051.1|1048.5|1052.33|1049.73|1049.86|1047.26|0
1750203000000|2025-06-17 23:30:00|1051.2|1048.6|1051.54|1048.94|1052.45|1049.85|1050.98|1048.38|0
1750203300000|2025-06-17 23:35:00|1051.88|1049.28|1049.97|1047.37|1052|1049.4|1049.52|1046.92|0
1750203600000|2025-06-17 23:40:00|1050.08|1047.48|1054.24|1051.64|1055.14|1052.54|1049.62|1047.02|0
1750203900000|2025-06-17 23:45:00|1054.02|1051.42|1053.57|1050.97|1054.47|1051.87|1051.77|1049.17|0
1750204200000|2025-06-17 23:50:00|1053.79|1051.19|1053.67|1051.07|1056.6|1054|1051.99|1049.39|0
1750204500000|2025-06-17 23:55:00|1053.45|1050.85|1052.09|1049.49|1053.79|1051.19|1050.52|1047.92|0
1750204800000|2025-06-18 00:00:00|1052.21|1049.61|1055.59|1052.99|1057.84|1055.24|1052.21|1049.61|0
1750205100000|2025-06-18 00:05:00|1055.69|1053.09|1059.98|1057.38|1064.94|1062.34|1054.68|1052.08|0
1750205400000|2025-06-18 00:10:00|1060.2|1057.6|1065.28|1062.68|1065.96|1063.36|1059.42|1056.82|0
1750205700000|2025-06-18 00:15:00|1065.73|1063.13|1064.55|1062.05|1067.09|1064.49|1062.74|1060.24|0
1750206000000|2025-06-18 00:20:00|1064.77|1062.27|1066.37|1063.87|1067.19|1064.69|1064.54|1062.04|0
1750206300000|2025-06-18 00:25:00|1066.25|1063.75|1063.85|1061.35|1067.47|1064.97|1062.76|1060.26|0
1750206600000|2025-06-18 00:30:00|1064.07|1061.57|1065.24|1062.74|1065.61|1063.11|1063.42|1060.92|0
1750206900000|2025-06-18 00:35:00|1065.12|1062.62|1069.24|1066.74|1069.81|1067.31|1065.12|1062.62|0
1750207200000|2025-06-18 00:40:00|1069.13|1066.63|1068.59|1066.09|1069.96|1067.46|1068.27|1065.77|0
1750207500000|2025-06-18 00:45:00|1068.71|1066.21|1065.69|1063.19|1068.71|1066.21|1063.85|1061.35|0
1750207800000|2025-06-18 00:50:00|1065.8|1063.3|1066.77|1064.27|1067.8|1065.3|1064.18|1061.68|0
1750208100000|2025-06-18 00:55:00|1066.55|1064.05|1067.87|1065.37|1068.12|1065.62|1066.13|1063.63|0
1750208400000|2025-06-18 01:00:00|1068.1|1065.6|1072.06|1069.56|1072.57|1070.07|1067.87|1065.37|0
1750208700000|2025-06-18 01:05:00|1072.29|1069.79|1072.37|1069.87|1073.36|1070.86|1071.41|1068.91|0
1750209000000|2025-06-18 01:10:00|1072.29|1069.79|1069.71|1067.21|1073.18|1070.68|1069.31|1066.81|0
1750209300000|2025-06-18 01:15:00|1069.83|1067.33|1069.62|1067.12|1069.91|1067.41|1068.58|1066.08|0
1750209600000|2025-06-18 01:20:00|1069.52|1067.02|1068.8|1066.3|1070.29|1067.79|1068.8|1066.3|0
1750209900000|2025-06-18 01:25:00|1068.69|1066.19|1068.63|1066.13|1069.28|1066.78|1067.26|1064.76|0
1750210200000|2025-06-18 01:30:00|1068.52|1066.02|1069.41|1066.91|1070.54|1068.04|1068.44|1065.94|0
1750210500000|2025-06-18 01:35:00|1069.53|1067.03|1071.07|1068.57|1071.66|1069.16|1069.31|1066.81|0
1750210800000|2025-06-18 01:40:00|1070.96|1068.46|1069.06|1066.56|1071.41|1068.91|1068.06|1065.56|0
1750211100000|2025-06-18 01:45:00|1069.28|1066.78|1067.77|1065.27|1069.95|1067.45|1067.74|1065.24|0
1750211400000|2025-06-18 01:50:00|1067.88|1065.38|1066.34|1063.84|1068.19|1065.69|1066.07|1063.57|0
1750211700000|2025-06-18 01:55:00|1066.45|1063.95|1066.54|1064.04|1067.56|1065.06|1065.94|1063.44|0
1750212000000|2025-06-18 02:00:00|1066.65|1064.15|1066.46|1063.96|1067.04|1064.54|1065.86|1063.36|0
1750212300000|2025-06-18 02:05:00|1066.57|1064.07|1067.41|1064.91|1067.54|1065.04|1065.63|1063.13|0
1750212600000|2025-06-18 02:10:00|1067.53|1065.03|1066.97|1064.47|1067.71|1065.21|1066.18|1063.68|0
1750212900000|2025-06-18 02:15:00|1066.75|1064.25|1068.51|1066.01|1068.51|1066.01|1066.75|1064.25|0
1750213200000|2025-06-18 02:20:00|1068.39|1065.89|1068.67|1066.17|1069.11|1066.61|1067.9|1065.4|0
1750213500000|2025-06-18 02:25:00|1068.9|1066.4|1071.07|1068.57|1071.16|1068.66|1068.51|1066.01|0
1750213800000|2025-06-18 02:30:00|1070.96|1068.46|1070.51|1068.01|1071.55|1069.05|1070.06|1067.56|0
1750214100000|2025-06-18 02:35:00|1070.5|1068|1070.92|1068.42|1071.18|1068.68|1070.34|1067.84|0
1750214400000|2025-06-18 02:40:00|1070.84|1068.34|1070.87|1068.37|1071.39|1068.89|1070.54|1068.04|0
1750214700000|2025-06-18 02:45:00|1070.93|1068.43|1072.41|1069.91|1072.63|1070.13|1070.82|1068.32|0
1750215000000|2025-06-18 02:50:00|1072.29|1069.79|1071.63|1069.13|1072.6|1070.1|1071.16|1068.66|0
1750215300000|2025-06-18 02:55:00|1071.8|1069.3|1067.48|1064.98|1072.06|1069.56|1066.85|1064.35|0
1750215600000|2025-06-18 03:00:00|1067.37|1064.87|1068.03|1065.53|1069.14|1066.64|1067.02|1064.52|0
1750215900000|2025-06-18 03:05:00|1068.02|1065.52|1067.6|1065.1|1068.38|1065.88|1067.18|1064.68|0
1750216200000|2025-06-18 03:10:00|1067.71|1065.21|1067.19|1064.69|1068.85|1066.35|1066.24|1063.74|0
1750216500000|2025-06-18 03:15:00|1067.3|1064.8|1067.99|1065.49|1067.99|1065.49|1066.28|1063.78|0
1750216800000|2025-06-18 03:20:00|1067.88|1065.38|1066.74|1064.24|1068.71|1066.21|1066.59|1064.09|0
1750217100000|2025-06-18 03:25:00|1066.85|1064.35|1066.11|1063.61|1067.04|1064.54|1065.96|1063.46|0
1750217400000|2025-06-18 03:30:00|1066|1063.5|1066.04|1063.54|1066.8|1064.3|1065.54|1063.04|0
1750217700000|2025-06-18 03:35:00|1066.15|1063.65|1066|1063.5|1066.66|1064.16|1065.87|1063.37|0
1750218000000|2025-06-18 03:40:00|1066.11|1063.61|1067.15|1064.65|1067.85|1065.35|1066.11|1063.61|0
1750218300000|2025-06-18 03:45:00|1066.92|1064.42|1067.7|1065.2|1067.95|1065.45|1066.52|1064.02|0
1750218600000|2025-06-18 03:50:00|1067.81|1065.31|1067.13|1064.63|1068.17|1065.67|1066.79|1064.29|0
1750218900000|2025-06-18 03:55:00|1066.9|1064.4|1066.17|1063.67|1067.82|1065.32|1066.07|1063.57|0
1750219200000|2025-06-18 04:00:00|1066.39|1063.89|1067.07|1064.57|1068.39|1065.89|1066.17|1063.67|0
1750219500000|2025-06-18 04:05:00|1066.85|1064.35|1068.64|1066.14|1069.09|1066.59|1066.85|1064.35|0
1750219800000|2025-06-18 04:10:00|1068.52|1066.02|1068.27|1065.77|1068.86|1066.36|1067.63|1065.13|0
1750220100000|2025-06-18 04:15:00|1068.49|1065.99|1067.62|1065.12|1068.8|1066.3|1067.59|1065.09|0
1750220400000|2025-06-18 04:20:00|1067.39|1064.89|1062.93|1060.43|1067.66|1065.16|1062.93|1060.43|0
1750220700000|2025-06-18 04:25:00|1062.71|1060.21|1064.64|1062.14|1064.82|1062.32|1062.48|1059.98|0
1750221000000|2025-06-18 04:30:00|1064.75|1062.25|1065.85|1063.35|1065.98|1063.48|1062.99|1060.49|0
1750221300000|2025-06-18 04:35:00|1063.12|1060.62|1065.13|1062.63|1065.85|1063.35|1063.12|1060.62|0
1750221600000|2025-06-18 04:40:00|1065.01|1062.51|1067.57|1065.07|1068.07|1065.57|1064.63|1062.13|0
1750221900000|2025-06-18 04:45:00|1067.8|1065.3|1069.37|1066.87|1069.9|1067.4|1066.16|1063.66|0
1750222200000|2025-06-18 04:50:00|1069.14|1066.64|1068.51|1066.01|1069.73|1067.23|1067.17|1064.67|0
1750222500000|2025-06-18 04:55:00|1068.4|1065.9|1069.14|1066.64|1069.3|1066.8|1068.26|1065.76|0
1750222800000|2025-06-18 05:00:00|1069.02|1066.52|1071.03|1068.53|1071.66|1069.16|1066.58|1064.08|0
1750223100000|2025-06-18 05:05:00|1070.93|1068.43|1070.61|1068.11|1071.76|1069.26|1069.45|1066.95|0
1750223400000|2025-06-18 05:10:00|1070.84|1068.34|1071.22|1068.72|1071.52|1069.02|1070.19|1067.69|0
1750223700000|2025-06-18 05:15:00|1070.83|1068.33|1071.24|1068.74|1071.79|1069.29|1070.41|1067.91|0
1750224000000|2025-06-18 05:20:00|1071.32|1068.82|1070.33|1067.83|1072|1069.5|1069.46|1066.96|0
1750224300000|2025-06-18 05:25:00|1070.56|1068.06|1070.31|1067.81|1070.87|1068.37|1069.68|1067.18|0
1750224600000|2025-06-18 05:30:00|1070.19|1067.69|1070.67|1068.17|1072.35|1069.85|1070.14|1067.64|0
1750224900000|2025-06-18 05:35:00|1070.57|1068.07|1068.62|1066.12|1070.76|1068.26|1066.25|1063.75|0
1750225200000|2025-06-18 05:40:00|1068.85|1066.35|1069.76|1067.26|1070.48|1067.98|1068.85|1066.35|0
1750225500000|2025-06-18 05:45:00|1069.41|1066.91|1068.73|1066.23|1070.3|1067.8|1068.58|1066.08|0
1750225800000|2025-06-18 05:50:00|1068.5|1066|1070.39|1067.89|1070.55|1068.05|1068.38|1065.88|0
1750226100000|2025-06-18 05:55:00|1070.77|1068.27|1070.44|1067.94|1071.22|1068.72|1069.81|1067.31|0
1750226400000|2025-06-18 06:00:00|1070.32|1067.82|1070.85|1068.35|1071.49|1068.99|1069.27|1066.77|0
1750226700000|2025-06-18 06:05:00|1070.51|1068.01|1073.54|1071.04|1073.54|1071.04|1069.3|1066.8|0
1750227000000|2025-06-18 06:10:00|1073.43|1070.93|1075.45|1072.95|1076.24|1073.74|1072.42|1069.92|0
1750227300000|2025-06-18 06:15:00|1075.56|1073.06|1074.62|1072.12|1075.68|1073.18|1072.87|1070.37|0
1750227600000|2025-06-18 06:20:00|1074.39|1071.89|1075.3|1072.8|1076|1073.5|1073.67|1071.17|0
1750227900000|2025-06-18 06:25:00|1075.4|1072.9|1077.1|1074.6|1077.62|1075.12|1073.27|1070.77|0
1750228200000|2025-06-18 06:30:00|1076.87|1074.37|1078.8|1076.3|1080.06|1077.56|1075.61|1073.11|0
1750228500000|2025-06-18 06:35:00|1078.7|1076.2|1076.97|1074.47|1079.24|1076.74|1075.51|1073.01|0
1750228800000|2025-06-18 06:40:00|1076.86|1074.36|1075.81|1073.31|1077.22|1074.72|1074.89|1072.39|0
1750229100000|2025-06-18 06:45:00|1075.69|1073.19|1074.32|1071.82|1076.34|1073.84|1072.54|1070.04|0
1750229400000|2025-06-18 06:50:00|1074.43|1071.93|1074.3|1071.8|1074.98|1072.48|1073.62|1071.12|0
1750229700000|2025-06-18 06:55:00|1074.53|1072.03|1073.93|1071.43|1075.43|1072.93|1073.81|1071.31|0
1750230000000|2025-06-18 07:00:00|1073.81|1071.31|1073.54|1071.04|1076.45|1073.95|1073.16|1070.66|0
1750230300000|2025-06-18 07:05:00|1073.65|1071.15|1076.16|1073.66|1076.79|1074.29|1073.65|1071.15|0
1750230600000|2025-06-18 07:10:00|1075.93|1073.43|1075.65|1073.15|1076.7|1074.2|1074.62|1072.12|0
1750230900000|2025-06-18 07:15:00|1075.53|1073.03|1077.63|1075.13|1078.78|1076.28|1075.53|1073.03|0
1750231200000|2025-06-18 07:20:00|1077.73|1075.23|1075.5|1073|1078.52|1076.02|1073.03|1070.53|0
1750231500000|2025-06-18 07:25:00|1075.61|1073.11|1075.96|1073.46|1076.85|1074.35|1072.4|1069.9|0
1750231800000|2025-06-18 07:30:00|1075.84|1073.34|1076.49|1073.99|1079.05|1076.55|1075.84|1073.34|0
1750232100000|2025-06-18 07:35:00|1077.4|1074.9|1079.49|1076.99|1079.81|1077.31|1077.39|1074.89|0
1750232400000|2025-06-18 07:40:00|1079.6|1077.1|1079.29|1076.79|1079.94|1077.44|1076.14|1073.64|0
1750232700000|2025-06-18 07:45:00|1079.51|1077.01|1078.38|1075.88|1079.51|1077.01|1075.65|1073.15|0
1750233000000|2025-06-18 07:50:00|1078.5|1076|1074.4|1071.9|1078.5|1076|1073.5|1071|0
1750233300000|2025-06-18 07:55:00|1074.29|1071.79|1075.6|1073.1|1076.39|1073.89|1073.56|1071.06|0
1750233600000|2025-06-18 08:00:00|1075.82|1073.32|1077.19|1074.69|1077.84|1075.34|1073.74|1071.24|0
1750233900000|2025-06-18 08:05:00|1077.3|1074.8|1078.52|1076.02|1079.07|1076.57|1076.79|1074.29|0
1750234200000|2025-06-18 08:10:00|1078.74|1076.24|1076.36|1073.86|1079.34|1076.84|1076.32|1073.82|0
1750234500000|2025-06-18 08:15:00|1076.64|1074.14|1075.52|1073.02|1076.84|1074.34|1074.87|1072.37|0
1750234800000|2025-06-18 08:20:00|1075.41|1072.91|1074.31|1071.81|1075.57|1073.07|1072.13|1069.63|0
1750235100000|2025-06-18 08:25:00|1074.09|1071.59|1075.02|1072.52|1076.44|1073.94|1074.07|1071.57|0
1750235400000|2025-06-18 08:30:00|1074.97|1072.47|1075.79|1073.29|1076.06|1073.56|1074.61|1072.11|0
1750235700000|2025-06-18 08:35:00|1075.56|1073.06|1076.25|1073.75|1076.4|1073.9|1075.06|1072.56|0
1750236000000|2025-06-18 08:40:00|1076.02|1073.52|1075.04|1073.04|1076.13|1073.86|1074.36|1072.36|0
1750236300000|2025-06-18 08:45:00|1074.88|1072.88|1076.46|1074.46|1077.56|1075.56|1074.6|1072.6|0
1750236600000|2025-06-18 08:50:00|1076.58|1074.58|1077.16|1075.16|1077.25|1075.25|1076.06|1074.06|0
1750236900000|2025-06-18 08:55:00|1077.27|1075.27|1078.24|1076.24|1079.53|1077.53|1076.66|1074.66|0
1750237200000|2025-06-18 09:00:00|1078.47|1076.47|1082.61|1080.61|1082.88|1080.88|1078.21|1076.21|0
1750237500000|2025-06-18 09:05:00|1082.6|1080.6|1081.25|1079.25|1084.16|1082.16|1081.14|1079.14|0
1750237800000|2025-06-18 09:10:00|1081.14|1079.14|1081.35|1079.35|1081.63|1079.63|1080.3|1078.3|0
1750238100000|2025-06-18 09:15:00|1081.13|1079.13|1081.93|1079.93|1082.84|1080.84|1080.88|1078.88|0
1750238400000|2025-06-18 09:20:00|1082.04|1080.04|1080.58|1078.58|1082.09|1080.09|1079.79|1077.79|0
1750238700000|2025-06-18 09:25:00|1080.46|1078.46|1081.08|1079.08|1081.47|1079.47|1080|1078|0
1750239000000|2025-06-18 09:30:00|1081.3|1079.3|1078.74|1076.74|1081.94|1079.94|1078.51|1076.51|0
1750239300000|2025-06-18 09:35:00|1078.97|1076.97|1078.81|1076.81|1079.65|1077.65|1078.12|1076.12|0
1750239600000|2025-06-18 09:40:00|1078.7|1076.7|1078.97|1076.97|1079.5|1077.5|1078.06|1076.06|0
1750239900000|2025-06-18 09:45:00|1079.2|1077.2|1078.63|1076.63|1079.91|1077.91|1078.06|1076.06|0
1750240200000|2025-06-18 09:50:00|1080.22|1078.22|1079.21|1077.21|1080.44|1078.44|1077.9|1075.9|0
1750240500000|2025-06-18 09:55:00|1079.44|1077.44|1078.23|1076.23|1079.44|1077.44|1078|1076|0
1750240800000|2025-06-18 10:00:00|1078.06|1076.06|1075.77|1073.77|1078.71|1076.71|1075.63|1073.63|0
1750241100000|2025-06-18 10:05:00|1075.74|1073.74|1075.75|1073.75|1076.16|1074.16|1074.87|1072.87|0
1750241400000|2025-06-18 10:10:00|1075.63|1073.63|1075.68|1073.68|1076.41|1074.41|1073.18|1071.18|0
1750241700000|2025-06-18 10:15:00|1075.79|1073.79|1077.16|1075.16|1077.46|1075.46|1075.53|1073.53|0
1750242000000|2025-06-18 10:20:00|1077.05|1075.05|1071.82|1069.82|1077.05|1075.05|1068.51|1066.51|0
1750242300000|2025-06-18 10:25:00|1071.59|1069.59|1071.46|1069.46|1074.02|1072.02|1071.35|1069.35|0
1750242600000|2025-06-18 10:30:00|1071.69|1069.69|1069.22|1067.22|1072.54|1070.54|1068.67|1066.67|0
1750242900000|2025-06-18 10:35:00|1068.99|1066.99|1069.86|1067.86|1070.08|1068.08|1067.63|1065.63|0
1750243200000|2025-06-18 10:40:00|1069.97|1067.97|1071.09|1069.09|1071.88|1069.88|1068.25|1066.25|0
1750243500000|2025-06-18 10:45:00|1070.98|1068.98|1068.64|1066.64|1072.5|1070.5|1067.92|1065.92|0
1750243800000|2025-06-18 10:50:00|1068.98|1066.98|1063.82|1061.82|1069.25|1067.25|1063.6|1061.6|0
1750244100000|2025-06-18 10:55:00|1063.6|1061.6|1061.65|1059.65|1064.9|1062.9|1061.06|1059.06|0
1750244400000|2025-06-18 11:00:00|1061.42|1059.42|1062.71|1060.71|1063.24|1061.24|1061.2|1059.2|0
1750244700000|2025-06-18 11:05:00|1062.94|1060.94|1063.11|1061.11|1063.93|1061.93|1062.02|1060.02|0
1750245000000|2025-06-18 11:10:00|1062.88|1060.88|1063.9|1061.9|1065.36|1063.36|1061.25|1059.25|0
1750245300000|2025-06-18 11:15:00|1064.02|1062.02|1063.21|1061.21|1065.25|1063.25|1062.81|1060.81|0
1750245600000|2025-06-18 11:20:00|1062.98|1060.98|1066.26|1064.26|1066.65|1064.65|1062.98|1060.98|0
1750245900000|2025-06-18 11:25:00|1066.6|1064.6|1067.04|1065.04|1068.27|1066.27|1066.18|1064.18|0
1750246200000|2025-06-18 11:30:00|1067.27|1065.27|1067.75|1065.75|1068.49|1066.49|1065.79|1063.79|0
1750246500000|2025-06-18 11:35:00|1067.97|1065.97|1067.14|1065.14|1068.95|1066.95|1066.23|1064.23|0
1750246800000|2025-06-18 11:40:00|1067.37|1065.37|1072.29|1070.29|1072.29|1070.29|1066.98|1064.98|0
1750247100000|2025-06-18 11:45:00|1072.07|1070.07|1076.05|1074.05|1076.96|1074.96|1072.07|1070.07|0
1750247400000|2025-06-18 11:50:00|1076.17|1074.17|1074.89|1072.89|1076.4|1074.4|1072.77|1070.77|0
1750247700000|2025-06-18 11:55:00|1074.33|1072.33|1072.76|1070.76|1074.81|1072.81|1071.99|1069.99|0
1750248000000|2025-06-18 12:00:00|1072.65|1070.65|1071.22|1069.22|1072.65|1070.65|1070.81|1068.81|0
1750248300000|2025-06-18 12:05:00|1071.33|1069.33|1072.41|1070.41|1072.95|1070.95|1069.05|1067.05|0
1750248600000|2025-06-18 12:10:00|1072.18|1070.18|1072.65|1070.65|1073.6|1071.6|1069.02|1067.02|0
1750248900000|2025-06-18 12:15:00|1072.43|1070.43|1074.11|1072.11|1075.11|1073.11|1070.29|1068.29|0
1750249200000|2025-06-18 12:20:00|1073.99|1071.99|1073.09|1071.09|1074.11|1072.11|1070.41|1068.41|0
1750249500000|2025-06-18 12:25:00|1073.32|1071.32|1071.69|1069.69|1073.57|1071.57|1070.89|1068.89|0
1750249800000|2025-06-18 12:30:00|1071.81|1069.81|1071.57|1069.57|1072.03|1070.03|1069.55|1067.55|0
1750250100000|2025-06-18 12:35:00|1071.46|1069.46|1068.2|1066.2|1072.71|1070.71|1067.24|1065.24|0
1750250400000|2025-06-18 12:40:00|1068.31|1066.31|1068.98|1066.98|1070.01|1068.01|1067.72|1065.72|0
1750250700000|2025-06-18 12:45:00|1069.2|1067.2|1068.46|1066.46|1069.77|1067.77|1067.82|1065.82|0
1750251000000|2025-06-18 12:50:00|1068.57|1066.57|1069.9|1067.9|1071.24|1069.24|1067.87|1065.87|0
1750251300000|2025-06-18 12:55:00|1069.67|1067.67|1067.47|1065.47|1070.27|1068.27|1067.1|1065.1|0
1750251600000|2025-06-18 13:00:00|1068.04|1066.04|1069.13|1067.13|1069.51|1067.51|1067.3|1065.3|0
1750251900000|2025-06-18 13:05:00|1069.58|1067.58|1071.76|1069.76|1072.23|1070.23|1069.1|1067.1|0
1750252200000|2025-06-18 13:10:00|1071.71|1069.71|1071.44|1069.44|1072.53|1070.53|1069.97|1067.97|0
1750252500000|2025-06-18 13:15:00|1071.21|1069.21|1071.7|1069.7|1071.93|1069.93|1070.34|1068.34|0
1750252800000|2025-06-18 13:20:00|1071.6|1069.6|1072.02|1069.42|1074.12|1072.12|1070.95|1068.95|0
1750253100000|2025-06-18 13:25:00|1070.76|1068.16|1070.2|1067.6|1072.24|1069.64|1069.3|1066.7|0
1750253400000|2025-06-18 13:30:00|1068|1066|1061.96|1059.96|1069.35|1067.35|1057.65|1055.65|0
1750253700000|2025-06-18 13:35:00|1062.18|1060.18|1067.64|1065.64|1068.36|1066.36|1062.18|1060.18|0
1750254000000|2025-06-18 13:40:00|1067.87|1065.87|1068.47|1066.47|1069.63|1067.63|1064.11|1062.11|0
1750254300000|2025-06-18 13:45:00|1068.92|1066.92|1073.75|1071.75|1076.6|1074.6|1067.54|1065.54|0
1750254600000|2025-06-18 13:50:00|1073.82|1071.82|1076.9|1074.9|1081.37|1079.37|1073.6|1071.6|0
1750254900000|2025-06-18 13:55:00|1076.45|1074.45|1077.16|1075.16|1082.13|1080.13|1075.96|1073.96|0
1750255200000|2025-06-18 14:00:00|1077.31|1075.31|1080.16|1078.16|1082.06|1080.06|1071.42|1069.42|0
1750255500000|2025-06-18 14:05:00|1079.93|1077.93|1080.01|1078.01|1083.2|1081.2|1078.14|1076.14|0
1750255800000|2025-06-18 14:10:00|1079.78|1077.78|1084.59|1082.59|1088.2|1086.2|1078.78|1076.78|0
1750256100000|2025-06-18 14:15:00|1084.81|1082.81|1087.49|1085.49|1089.23|1087.23|1081.04|1079.04|0
1750256400000|2025-06-18 14:20:00|1087.72|1085.72|1088.98|1086.98|1093.54|1091.54|1085.46|1083.46|0
1750256700000|2025-06-18 14:25:00|1089.21|1087.21|1089.33|1087.33|1092.51|1090.51|1089.1|1087.1|0
1750257000000|2025-06-18 14:30:00|1089.56|1087.56|1092.99|1090.99|1094.46|1092.46|1088.69|1086.69|0
1750257300000|2025-06-18 14:35:00|1093.1|1091.1|1093.52|1091.52|1096.85|1094.85|1090.81|1088.81|0
1750257600000|2025-06-18 14:40:00|1093.74|1091.74|1092.45|1090.45|1095.13|1093.13|1087.3|1085.3|0
1750257900000|2025-06-18 14:45:00|1092.68|1090.68|1089.87|1087.87|1094.04|1092.04|1085.39|1083.39|0
1750258200000|2025-06-18 14:50:00|1090.02|1088.02|1088.72|1086.72|1093.23|1091.23|1088.15|1086.15|0
1750258500000|2025-06-18 14:55:00|1088.26|1086.26|1090.84|1088.84|1093.19|1091.19|1087.87|1085.87|0
1750258800000|2025-06-18 15:00:00|1090.74|1088.74|1090.83|1088.83|1091.28|1089.28|1088.75|1086.75|0
1750259100000|2025-06-18 15:05:00|1090.82|1088.82|1086.85|1084.85|1091.04|1089.04|1086.44|1084.44|0
1750259400000|2025-06-18 15:10:00|1087.23|1085.23|1086.19|1084.19|1091.8|1089.8|1085.59|1083.59|0
1750259700000|2025-06-18 15:15:00|1085.97|1083.97|1090.73|1088.73|1090.95|1088.95|1085.67|1083.67|0
1750260000000|2025-06-18 15:20:00|1090.5|1088.5|1084.64|1082.64|1091.32|1089.32|1080.11|1078.11|0
1750260300000|2025-06-18 15:25:00|1084.41|1082.41|1083.87|1081.87|1088.93|1086.93|1082.37|1080.37|0
1750260600000|2025-06-18 15:30:00|1084.1|1082.1|1084.4|1082.4|1086.51|1084.51|1083.94|1081.94|0
1750260900000|2025-06-18 15:35:00|1084.18|1082.18|1083.93|1081.93|1084.18|1082.18|1082.22|1080.22|0
1750261200000|2025-06-18 15:40:00|1083.7|1081.7|1083.07|1081.07|1084.5|1082.5|1078.35|1076.35|0
1750261500000|2025-06-18 15:45:00|1083.3|1081.3|1085|1083|1088.25|1086.25|1082.38|1080.38|0
1750261800000|2025-06-18 15:50:00|1084.78|1082.78|1091.18|1089.18|1091.29|1089.29|1080.66|1078.66|0
1750262100000|2025-06-18 15:55:00|1091.41|1089.41|1080.91|1078.91|1091.41|1089.41|1078.4|1076.4|0
1750262400000|2025-06-18 16:00:00|1080.68|1078.68|1083.35|1081.35|1086.04|1084.04|1078.32|1076.32|0
1750262700000|2025-06-18 16:05:00|1083.12|1081.12|1085.53|1083.53|1085.88|1083.88|1081.64|1079.64|0
1750263000000|2025-06-18 16:10:00|1085.3|1083.3|1084.65|1082.65|1085.76|1083.76|1083.43|1081.43|0
1750263300000|2025-06-18 16:15:00|1084.88|1082.88|1081.93|1079.93|1085.48|1083.48|1081.04|1079.04|0
1750263600000|2025-06-18 16:20:00|1081.89|1079.89|1082.57|1080.57|1083.83|1081.83|1081.42|1079.42|0
1750263900000|2025-06-18 16:25:00|1082.74|1080.74|1078.87|1076.87|1083.11|1081.11|1076.44|1074.44|0
1750264200000|2025-06-18 16:30:00|1078.65|1076.65|1080.32|1078.32|1081.31|1079.31|1078.14|1076.14|0
1750264500000|2025-06-18 16:35:00|1080.1|1078.1|1080.79|1078.79|1080.99|1078.99|1077.86|1075.86|0
1750264800000|2025-06-18 16:40:00|1080.91|1078.91|1081.16|1079.16|1084.42|1082.42|1079.06|1077.06|0
1750265100000|2025-06-18 16:45:00|1080.97|1078.97|1079.46|1077.46|1084.89|1082.89|1076.43|1074.43|0
1750265400000|2025-06-18 16:50:00|1079.55|1077.55|1079.33|1077.33|1084.91|1082.91|1079.11|1077.11|0
1750265700000|2025-06-18 16:55:00|1079.3|1077.3|1078.62|1076.62|1081.33|1079.33|1078.39|1076.39|0
1750266000000|2025-06-18 17:00:00|1078.17|1076.17|1079.97|1077.97|1080.41|1078.41|1077.47|1075.47|0
1750266300000|2025-06-18 17:05:00|1080.2|1078.2|1079.81|1077.81|1080.2|1078.2|1077.84|1075.84|0
1750266600000|2025-06-18 17:10:00|1080.04|1078.04|1078.36|1076.36|1080.98|1078.98|1077.3|1075.3|0
1750266900000|2025-06-18 17:15:00|1078.82|1076.82|1078.83|1076.83|1082.8|1080.8|1078.17|1076.17|0
1750267200000|2025-06-18 17:20:00|1078.94|1076.94|1075.67|1073.67|1081.19|1079.19|1074.74|1072.74|0
1750267500000|2025-06-18 17:25:00|1075.22|1073.22|1073.79|1071.79|1076.59|1074.59|1073.06|1071.06|0
1750267800000|2025-06-18 17:30:00|1073.11|1071.11|1069.56|1067.56|1078.02|1076.02|1066.17|1064.17|0
1750268100000|2025-06-18 17:35:00|1069.79|1067.79|1073.35|1071.35|1074|1072|1066.22|1064.22|0
1750268400000|2025-06-18 17:40:00|1073.12|1071.12|1076.99|1074.99|1077.67|1075.67|1072.09|1070.09|0
1750268700000|2025-06-18 17:45:00|1077.21|1075.21|1078.85|1076.85|1081.77|1079.77|1074.55|1072.55|0
1750269000000|2025-06-18 17:50:00|1079.08|1077.08|1081.57|1079.57|1083.28|1081.28|1077.15|1075.15|0
1750269300000|2025-06-18 17:55:00|1081.34|1079.34|1080.07|1078.07|1083.26|1081.26|1078.94|1076.94|0
1750269600000|2025-06-18 18:00:00|1079.27|1077.27|1073.19|1071.19|1091.29|1089.29|1072.96|1070.96|0
1750269900000|2025-06-18 18:05:00|1072.74|1070.74|1074.87|1072.87|1078.99|1076.99|1069.72|1067.72|0
1750270200000|2025-06-18 18:10:00|1073.65|1071.65|1077.94|1075.94|1078.54|1076.54|1071.57|1069.57|0
1750270500000|2025-06-18 18:15:00|1077.72|1075.72|1077.08|1075.08|1080.11|1078.11|1075.17|1073.17|0
1750270800000|2025-06-18 18:20:00|1076.86|1074.86|1074.57|1072.57|1078|1076|1071.65|1069.65|0
1750271100000|2025-06-18 18:25:00|1074.09|1072.09|1077.79|1075.79|1079.24|1077.24|1073.41|1071.41|0
1750271400000|2025-06-18 18:30:00|1077.57|1075.57|1083.8|1081.8|1084.83|1082.83|1074.93|1072.93|0
1750271700000|2025-06-18 18:35:00|1083.92|1081.92|1079.87|1077.87|1084.35|1082.35|1072.5|1070.5|0
1750272000000|2025-06-18 18:40:00|1080.09|1078.09|1086.37|1084.37|1089.78|1087.78|1078.95|1076.95|0
1750272300000|2025-06-18 18:45:00|1085.92|1083.92|1078.28|1076.28|1085.92|1083.92|1077.12|1075.12|0
1750272600000|2025-06-18 18:50:00|1078.51|1076.51|1070.28|1068.28|1078.51|1076.51|1066.2|1064.2|0
1750272900000|2025-06-18 18:55:00|1070.73|1068.73|1058.06|1056.06|1070.73|1068.73|1053.03|1051.03|0
1750273200000|2025-06-18 19:00:00|1057.97|1055.97|1064.82|1062.82|1065.85|1063.85|1051.11|1049.11|0
1750273500000|2025-06-18 19:05:00|1066.3|1064.3|1058.12|1056.12|1067.54|1065.54|1056.6|1054.6|0
1750273800000|2025-06-18 19:10:00|1057.89|1055.89|1068|1066|1070.52|1068.52|1054.02|1052.02|0
1750274100000|2025-06-18 19:15:00|1067.89|1065.89|1066.64|1064.64|1067.89|1065.89|1061.39|1059.39|0
1750274400000|2025-06-18 19:20:00|1066.41|1064.41|1068.64|1066.64|1072.68|1070.68|1065.08|1063.08|0
1750274700000|2025-06-18 19:25:00|1067.84|1065.84|1054.49|1052.49|1068.87|1066.87|1054|1052|0
1750275000000|2025-06-18 19:30:00|1053.13|1051.13|1061.63|1059.63|1064.09|1062.09|1052|1050|0
1750275300000|2025-06-18 19:35:00|1061.41|1059.41|1065.77|1063.77|1067.11|1065.11|1059.59|1057.59|0
1750275600000|2025-06-18 19:40:00|1065.17|1063.17|1069.37|1067.37|1069.75|1067.75|1062.17|1060.17|0
1750275900000|2025-06-18 19:45:00|1069.14|1067.14|1067.22|1065.22|1069.92|1067.92|1065.64|1063.64|0
1750276200000|2025-06-18 19:50:00|1069.16|1067.16|1059|1057|1070.22|1068.22|1058.89|1056.89|0
1750276500000|2025-06-18 19:55:00|1059.34|1057.34|1057.02|1055.02|1061.96|1059.96|1052.82|1050.82|0
1750276800000|2025-06-18 20:00:00|1058.71|1056.71|1061.69|1059.69|1064.6|1062.6|1057.02|1055.02|0
1750277100000|2025-06-18 20:05:00|1061.82|1059.82|1061.38|1059.38|1062.15|1060.15|1059.96|1057.96|0
1750277400000|2025-06-18 20:10:00|1061.16|1059.16|1062.89|1060.89|1063.12|1061.12|1058.43|1056.43|0
1750277700000|2025-06-18 20:15:00|1062.86|1060.86|1063.06|1061.06|1064.24|1062.24|1062.13|1060.13|0
1750278000000|2025-06-18 20:20:00|1063.13|1061.13|1060.75|1058.75|1063.16|1061.16|1060.75|1058.75|0
1750278300000|2025-06-18 20:25:00|1060.71|1058.71|1062.28|1060.28|1062.51|1060.51|1059.86|1057.86|0
1750278600000|2025-06-18 20:30:00|1062.05|1060.05|1060.28|1058.28|1062.32|1060.32|1060.28|1058.28|0
1750278900000|2025-06-18 20:35:00|1060.26|1058.26|1062.2|1060.2|1062.2|1060.2|1059.86|1057.86|0
1750279200000|2025-06-18 20:40:00|1062.07|1060.07|1061.25|1059.25|1063.58|1061.58|1060.66|1058.66|0
1750279500000|2025-06-18 20:45:00|1061.42|1059.42|1061.93|1059.93|1062.85|1060.85|1060.68|1058.68|0
1750279800000|2025-06-18 20:50:00|1061.7|1059.7|1062.08|1060.08|1062.41|1060.41|1061.29|1059.29|0
1750280100000|2025-06-18 20:55:00|1061.94|1059.94|1059.63|1057.03|1062.84|1060.24|1058.98|1056.38|0
1750280400000|2025-06-18 21:00:00|1059.57|1056.97|1060.05|1057.45|1060.05|1057.45|1058.71|1056.11|0
1750280700000|2025-06-18 21:05:00|1060.09|1057.49|1058.71|1056.11|1060.22|1057.62|1055.88|1053.28|0
1750281000000|2025-06-18 21:10:00|1058.58|1055.98|1059.8|1057.2|1059.8|1057.2|1058.17|1055.57|0
1750281300000|2025-06-18 21:15:00|1060.03|1057.43|1059.78|1057.18|1060.26|1057.66|1058.98|1056.38|0
1750281600000|2025-06-18 21:20:00|1058|1055.4|1058.79|1056.19|1059.62|1057.02|1057.21|1054.61|0
1750281900000|2025-06-18 21:25:00|1059.42|1056.82|1058.67|1056.07|1060.03|1057.43|1058.59|1055.99|0
1750282200000|2025-06-18 21:30:00|1058.75|1056.15|1059.66|1057.06|1059.78|1057.18|1057.75|1055.15|0
1750282500000|2025-06-18 21:35:00|1059.29|1056.69|1059.66|1057.06|1060.11|1057.51|1058.79|1056.19|0
1750282800000|2025-06-18 21:40:00|1060.11|1057.51|1059.74|1057.14|1060.11|1057.51|1059.66|1057.06|0
1750283100000|2025-06-18 21:45:00|1059.86|1057.26|1058.07|1055.47|1060.11|1057.51|1058.07|1055.47|0
1750283400000|2025-06-18 21:50:00|1057.99|1055.39|1058.98|1056.38|1059.03|1056.43|1057.91|1055.31|0
1750283700000|2025-06-18 21:55:00|1058.96|1056.36|1059.58|1056.98|1060.21|1057.61|1058.8|1056.2|0
1750284000000|2025-06-18 22:00:00|1062.16|1059.56|1061.93|1059.33|1062.39|1059.79|1059.9|1057.3|0
1750284300000|2025-06-18 22:05:00|1061.71|1059.11|1058.99|1056.39|1062.38|1059.78|1056.51|1053.91|0
1750284600000|2025-06-18 22:10:00|1058.77|1056.17|1056.85|1054.25|1059.11|1056.51|1056.05|1053.45|0
1750284900000|2025-06-18 22:15:00|1057.07|1054.47|1055.6|1053|1057.07|1054.47|1054.59|1051.99|0
1750285200000|2025-06-18 22:20:00|1055.72|1053.12|1058.43|1055.83|1058.88|1056.28|1053.01|1050.41|0
1750285500000|2025-06-18 22:25:00|1058.65|1056.05|1057.29|1054.69|1059.1|1056.5|1057.07|1054.47|0
1750285800000|2025-06-18 22:30:00|1057.18|1054.58|1055.03|1052.43|1057.85|1055.25|1054.13|1051.53|0
1750286100000|2025-06-18 22:35:00|1055.14|1052.54|1054.8|1052.2|1055.26|1052.66|1053.68|1051.08|0
1750286400000|2025-06-18 22:40:00|1054.91|1052.31|1054.12|1051.52|1055.48|1052.88|1052.77|1050.17|0
1750286700000|2025-06-18 22:45:00|1054.35|1051.75|1054.12|1051.52|1054.58|1051.98|1053.78|1051.18|0
1750287000000|2025-06-18 22:50:00|1054.01|1051.41|1056.49|1053.89|1056.49|1053.89|1053.9|1051.3|0
1750287300000|2025-06-18 22:55:00|1056.26|1053.66|1056.71|1054.11|1056.83|1054.23|1055.02|1052.42|0
1750287600000|2025-06-18 23:00:00|1056.6|1054|1057.7|1055.1|1058.52|1055.92|1056.03|1053.43|0
1750287900000|2025-06-18 23:05:00|1057.92|1055.32|1056.11|1053.51|1058.15|1055.55|1055.77|1053.17|0
1750288200000|2025-06-18 23:10:00|1055.2|1052.6|1054.98|1052.38|1056.11|1053.51|1054.3|1051.7|0
1750288500000|2025-06-18 23:15:00|1054.63|1052.03|1055.43|1052.83|1055.88|1053.28|1053.84|1051.24|0
1750288800000|2025-06-18 23:20:00|1055.2|1052.6|1055.2|1052.6|1055.88|1053.28|1054.97|1052.37|0
1750289100000|2025-06-18 23:25:00|1055.31|1052.71|1055.08|1052.48|1055.53|1052.93|1054.85|1052.25|0
1750289400000|2025-06-18 23:30:00|1053.61|1051.01|1053.95|1051.35|1054.97|1052.37|1053.61|1051.01|0
1750289700000|2025-06-18 23:35:00|1053.84|1051.24|1053.61|1051.01|1054.52|1051.92|1053.27|1050.67|0
1750290000000|2025-06-18 23:40:00|1053.49|1050.89|1054.29|1051.69|1055.87|1053.27|1053.38|1050.78|0
1750290300000|2025-06-18 23:45:00|1054.51|1051.91|1058.01|1055.41|1058.13|1055.53|1053.83|1051.23|0
1750290600000|2025-06-18 23:50:00|1058.13|1055.53|1057|1054.4|1058.81|1056.21|1056.32|1053.72|0
1750290900000|2025-06-18 23:55:00|1056.77|1054.17|1057.9|1055.3|1057.9|1055.3|1056.09|1053.49|0
1750291200000|2025-06-19 00:00:00|1058.01|1055.41|1056.09|1053.49|1058.58|1055.98|1055.41|1052.81|0
1750291500000|2025-06-19 00:05:00|1055.74|1053.14|1055.41|1052.81|1056.31|1053.71|1054.38|1051.78|0
1750291800000|2025-06-19 00:10:00|1055.29|1052.69|1049.07|1046.47|1055.41|1052.81|1047.94|1045.34|0
1750292100000|2025-06-19 00:15:00|1049.3|1046.7|1042.51|1040.51|1049.97|1047.37|1039.61|1037.61|0
1750292400000|2025-06-19 00:20:00|1042.29|1040.29|1048.41|1046.41|1049.68|1047.68|1041.06|1039.06|0
1750292700000|2025-06-19 00:25:00|1048.63|1046.63|1050.17|1048.17|1050.56|1048.56|1046.52|1044.52|0
1750293000000|2025-06-19 00:30:00|1050.29|1048.29|1049.17|1047.17|1052.01|1050.01|1048.76|1046.76|0
1750293300000|2025-06-19 00:35:00|1049.06|1047.06|1050.11|1048.11|1050.45|1048.45|1048.31|1046.31|0
1750293600000|2025-06-19 00:40:00|1050|1048|1050.13|1048.13|1052.63|1050.63|1049.32|1047.32|0
1750293900000|2025-06-19 00:45:00|1050.46|1048.46|1049.98|1047.98|1051.31|1049.31|1049.87|1047.87|0
1750294200000|2025-06-19 00:50:00|1050.1|1048.1|1049.62|1047.62|1051.16|1049.16|1047.78|1045.78|0
1750294500000|2025-06-19 00:55:00|1049.4|1047.4|1047.41|1045.41|1051.06|1049.06|1046.32|1044.32|0
1750294800000|2025-06-19 01:00:00|1047.64|1045.64|1034.06|1032.06|1048.83|1046.83|1033.7|1031.7|0
1750295100000|2025-06-19 01:05:00|1033.05|1031.05|1040.89|1038.89|1046.68|1044.68|1025.06|1023.06|0
1750295400000|2025-06-19 01:10:00|1040.77|1038.77|1045.78|1043.78|1045.9|1043.9|1039.48|1037.48|0
1750295700000|2025-06-19 01:15:00|1045.9|1043.9|1042.11|1040.11|1046|1044|1040.35|1038.35|0
1750296000000|2025-06-19 01:20:00|1041.6|1039.6|1040.4|1038.4|1042.04|1040.04|1040.01|1038.01|0
1750296300000|2025-06-19 01:25:00|1040.85|1038.85|1043.63|1041.63|1044.46|1042.46|1040.85|1038.85|0
1750296600000|2025-06-19 01:30:00|1043.41|1041.41|1043.41|1041.41|1046.75|1044.75|1043.37|1041.37|0
1750296900000|2025-06-19 01:35:00|1042.96|1040.96|1037.2|1035.2|1043.99|1041.99|1037.2|1035.2|0
1750297200000|2025-06-19 01:40:00|1037.3|1035.3|1038.07|1036.07|1042.13|1040.13|1036.93|1034.93|0
1750297500000|2025-06-19 01:45:00|1037.89|1035.89|1040.57|1038.57|1042.44|1040.44|1037.54|1035.54|0
1750297800000|2025-06-19 01:50:00|1040.46|1038.46|1039.59|1037.59|1040.46|1038.46|1038.49|1036.49|0
1750298100000|2025-06-19 01:55:00|1039.7|1037.7|1041.83|1039.83|1042.39|1040.39|1039.7|1037.7|0
1750298400000|2025-06-19 02:00:00|1041.88|1039.88|1040.71|1038.71|1042.46|1040.46|1037.38|1035.38|0
1750298700000|2025-06-19 02:05:00|1040.82|1038.82|1041.32|1039.32|1041.32|1039.32|1039.88|1037.88|0
1750299000000|2025-06-19 02:10:00|1042.11|1040.11|1042.42|1040.42|1042.84|1040.84|1040.45|1038.45|0
1750299300000|2025-06-19 02:15:00|1042.54|1040.54|1044.43|1042.43|1045.77|1043.77|1042.19|1040.19|0
1750299600000|2025-06-19 02:20:00|1044.31|1042.31|1043.39|1041.39|1046.87|1044.87|1042.72|1040.72|0
1750299900000|2025-06-19 02:25:00|1043.29|1041.29|1043.49|1041.49|1044.27|1042.27|1043.29|1041.29|0
1750300200000|2025-06-19 02:30:00|1043.61|1041.61|1043.47|1041.47|1045.34|1043.34|1042.54|1040.54|0
1750300500000|2025-06-19 02:35:00|1043.58|1041.58|1044.77|1042.77|1045.94|1043.94|1043.48|1041.48|0
1750300800000|2025-06-19 02:40:00|1044.88|1042.88|1045.93|1043.93|1049.75|1047.75|1044.38|1042.38|0
1750301100000|2025-06-19 02:45:00|1045.81|1043.81|1044.65|1042.65|1046.16|1044.16|1044.42|1042.42|0
1750301400000|2025-06-19 02:50:00|1044.53|1042.53|1043.77|1041.77|1045.11|1043.11|1042.17|1040.17|0
1750301700000|2025-06-19 02:55:00|1044.93|1042.93|1041.6|1039.6|1044.93|1042.93|1041.15|1039.15|0
1750302000000|2025-06-19 03:00:00|1043.1|1041.1|1048.26|1046.26|1048.48|1046.48|1041.81|1039.81|0
1750302300000|2025-06-19 03:05:00|1048.37|1046.37|1048.95|1046.95|1052.7|1050.7|1047.13|1045.13|0
1750302600000|2025-06-19 03:10:00|1049.06|1047.06|1051.31|1049.31|1051.54|1049.54|1048.82|1046.82|0
1750302900000|2025-06-19 03:15:00|1051.42|1049.42|1048.98|1046.98|1051.42|1049.42|1048.3|1046.3|0
1750303200000|2025-06-19 03:20:00|1048.75|1046.75|1048.83|1046.83|1050.71|1048.71|1048.75|1046.75|0
1750303500000|2025-06-19 03:25:00|1048.72|1046.72|1047.96|1045.96|1050.75|1048.75|1047.83|1045.83|0
1750303800000|2025-06-19 03:30:00|1048.18|1046.18|1047.51|1045.51|1048.41|1046.41|1047.06|1045.06|0
1750304100000|2025-06-19 03:35:00|1047.39|1045.39|1047.19|1045.19|1047.98|1045.98|1044.34|1042.34|0
1750304400000|2025-06-19 03:40:00|1047.3|1045.3|1047.54|1045.54|1047.54|1045.54|1046.42|1044.42|0
1750304700000|2025-06-19 03:45:00|1047.65|1045.65|1048.08|1046.08|1048.87|1046.87|1047.32|1045.32|0
1750305000000|2025-06-19 03:50:00|1047.75|1045.75|1048.19|1046.19|1048.42|1046.42|1046.16|1044.16|0
1750305300000|2025-06-19 03:55:00|1048.42|1046.42|1050.53|1048.53|1053.06|1051.06|1048.26|1046.26|0
1750305600000|2025-06-19 04:00:00|1050.41|1048.41|1050.41|1048.41|1051.55|1049.55|1050.31|1048.31|0
1750305900000|2025-06-19 04:05:00|1050.19|1048.19|1050.7|1048.7|1051.84|1049.84|1050.19|1048.19|0
1750306200000|2025-06-19 04:10:00|1050.81|1048.81|1052.16|1050.16|1052.16|1050.16|1050.47|1048.47|0
1750306500000|2025-06-19 04:15:00|1051.64|1049.64|1051.29|1049.29|1052.09|1050.09|1050.83|1048.83|0
1750306800000|2025-06-19 04:20:00|1051.17|1049.17|1050.81|1048.81|1051.17|1049.17|1049.93|1047.93|0
1750307100000|2025-06-19 04:25:00|1050.47|1048.47|1048.46|1046.46|1050.47|1048.47|1048.36|1046.36|0
1750307400000|2025-06-19 04:30:00|1048.36|1046.36|1049.09|1047.09|1049.2|1047.2|1048.36|1046.36|0
1750307700000|2025-06-19 04:35:00|1049.2|1047.2|1049.44|1047.44|1050.12|1048.12|1049.09|1047.09|0
1750308000000|2025-06-19 04:40:00|1049.66|1047.66|1052.84|1050.84|1053.73|1051.73|1049.44|1047.44|0
1750308300000|2025-06-19 04:45:00|1053.06|1051.06|1052.59|1050.59|1054.08|1052.08|1052.59|1050.59|0
1750308600000|2025-06-19 04:50:00|1052.37|1050.37|1052.48|1050.48|1052.48|1050.48|1051.23|1049.23|0
1750308900000|2025-06-19 04:55:00|1052.59|1050.59|1052.54|1050.54|1053.39|1051.39|1052.26|1050.26|0
1750309200000|2025-06-19 05:00:00|1052.32|1050.32|1051.74|1049.74|1052.74|1050.74|1050.95|1048.95|0
1750309500000|2025-06-19 05:05:00|1051.85|1049.85|1051.52|1049.52|1052.08|1050.08|1051.4|1049.4|0
1750309800000|2025-06-19 05:10:00|1051.06|1049.06|1048.63|1046.63|1051.06|1049.06|1046.62|1044.62|0
1750310100000|2025-06-19 05:15:00|1048.74|1046.74|1049.92|1047.92|1050.37|1048.37|1048.74|1046.74|0
1750310400000|2025-06-19 05:20:00|1049.69|1047.69|1049.57|1047.57|1050.25|1048.25|1049.12|1047.12|0
1750310700000|2025-06-19 05:25:00|1049.68|1047.68|1048.94|1046.94|1050.3|1048.3|1047.35|1045.35|0
1750311000000|2025-06-19 05:30:00|1047.74|1045.74|1045.83|1043.83|1048.94|1046.94|1045.37|1043.37|0
1750311300000|2025-06-19 05:35:00|1045.94|1043.94|1047.29|1045.29|1048.02|1046.02|1045.94|1043.94|0
1750311600000|2025-06-19 05:40:00|1047.17|1045.17|1047.08|1045.08|1048.43|1046.43|1046.29|1044.29|0
1750311900000|2025-06-19 05:45:00|1046.97|1044.97|1043.38|1041.38|1047.42|1045.42|1042.51|1040.51|0
1750312200000|2025-06-19 05:50:00|1043.15|1041.15|1043.37|1041.37|1045.46|1043.46|1039.72|1037.72|0
1750312500000|2025-06-19 05:55:00|1043.49|1041.49|1041.77|1039.77|1043.49|1041.49|1039.7|1037.7|0
1750312800000|2025-06-19 06:00:00|1041.54|1039.54|1045.9|1043.9|1047|1045|1041.17|1039.17|0
1750313100000|2025-06-19 06:05:00|1045.78|1043.78|1037.64|1035.64|1046.12|1044.12|1037.52|1035.52|0
1750313400000|2025-06-19 06:10:00|1037.86|1035.86|1039.86|1037.86|1040.09|1038.09|1037.41|1035.41|0
1750313700000|2025-06-19 06:15:00|1039.64|1037.64|1043.26|1041.26|1045.38|1043.38|1039.64|1037.64|0
1750314000000|2025-06-19 06:20:00|1043.16|1041.16|1039.03|1037.03|1043.16|1041.16|1038.58|1036.58|0
1750314300000|2025-06-19 06:25:00|1039.26|1037.26|1041.93|1039.93|1041.93|1039.93|1039.03|1037.03|0
1750314600000|2025-06-19 06:30:00|1042.05|1040.05|1039.28|1037.28|1043.47|1041.47|1037.4|1035.4|0
1750314900000|2025-06-19 06:35:00|1038.93|1036.93|1042.7|1040.7|1043.15|1041.15|1038.2|1036.2|0
1750315200000|2025-06-19 06:40:00|1042.58|1040.58|1039.6|1037.6|1042.92|1040.92|1037.42|1035.42|0
1750315500000|2025-06-19 06:45:00|1039.37|1037.37|1035.51|1033.51|1041.03|1039.03|1035.06|1033.06|0
1750315800000|2025-06-19 06:50:00|1035.62|1033.62|1040.4|1038.4|1040.4|1038.4|1034.93|1032.93|0
1750316100000|2025-06-19 06:55:00|1040.63|1038.63|1042.75|1040.75|1043.27|1041.27|1039.69|1037.69|0
1750316400000|2025-06-19 07:00:00|1042.53|1040.53|1044.33|1042.33|1045.57|1043.57|1042.08|1040.08|0
1750316700000|2025-06-19 07:05:00|1044.21|1042.21|1039.29|1037.29|1044.55|1042.55|1038.38|1036.38|0
1750317000000|2025-06-19 07:10:00|1039.18|1037.18|1039.49|1037.49|1043.76|1041.76|1038.56|1036.56|0
1750317300000|2025-06-19 07:15:00|1039.6|1037.6|1038.13|1036.13|1040.2|1038.2|1035.31|1033.31|0
1750317600000|2025-06-19 07:20:00|1037.91|1035.91|1031.09|1029.09|1037.91|1035.91|1029.73|1027.73|0
1750317900000|2025-06-19 07:25:00|1030.46|1028.46|1036.26|1034.26|1037.91|1035.91|1029.72|1027.72|0
1750318200000|2025-06-19 07:30:00|1034.63|1032.63|1033|1030.4|1037.25|1035.25|1031.92|1029.39|0
1750318500000|2025-06-19 07:35:00|1031.99|1029.39|1034.35|1031.75|1036.38|1033.78|1031.99|1029.39|0
1750318800000|2025-06-19 07:40:00|1034.46|1031.86|1032.66|1030.06|1034.69|1032.09|1032.09|1029.49|0
1750319100000|2025-06-19 07:45:00|1032.21|1029.61|1032.88|1030.28|1032.88|1030.28|1030.07|1027.47|0
1750319400000|2025-06-19 07:50:00|1032.66|1030.06|1032.66|1030.06|1033.89|1031.29|1031.98|1029.38|0
1750319700000|2025-06-19 07:55:00|1032.54|1029.94|1026.91|1024.31|1032.54|1029.94|1024.56|1021.96|0
1750320000000|2025-06-19 08:00:00|1027.03|1024.43|1035.24|1032.64|1036.26|1033.66|1027.03|1024.43|0
1750320300000|2025-06-19 08:05:00|1034.9|1032.3|1036.03|1033.43|1036.25|1033.65|1030.17|1027.57|0
1750320600000|2025-06-19 08:10:00|1035.8|1033.2|1031.97|1029.37|1037.38|1034.78|1031.97|1029.37|0
1750320900000|2025-06-19 08:15:00|1031.75|1029.15|1031.07|1028.47|1032.65|1030.05|1030.4|1027.8|0
1750321200000|2025-06-19 08:20:00|1030.84|1028.24|1033.32|1030.72|1033.99|1031.39|1030.84|1028.24|0
1750321500000|2025-06-19 08:25:00|1033.09|1030.49|1033.99|1031.39|1034.1|1031.5|1032.64|1030.04|0
1750321800000|2025-06-19 08:30:00|1033.87|1031.27|1034.44|1031.84|1035.57|1032.97|1033.31|1030.71|0
1750322100000|2025-06-19 08:35:00|1034.55|1031.95|1034.66|1032.06|1034.77|1032.17|1033.54|1030.94|0
1750322400000|2025-06-19 08:40:00|1034.89|1032.29|1034.21|1031.61|1035.56|1032.96|1031.74|1029.14|0
1750322700000|2025-06-19 08:45:00|1033.99|1031.39|1035.79|1033.19|1035.79|1033.19|1033.87|1031.27|0
1750323000000|2025-06-19 08:50:00|1035.67|1033.07|1035.78|1033.18|1036.34|1033.74|1035.44|1032.84|0
1750323300000|2025-06-19 08:55:00|1035.56|1032.96|1035.56|1032.96|1036.01|1033.41|1035.56|1032.96|0
1750323600000|2025-06-19 09:00:00|1035.78|1033.18|1038.37|1035.77|1038.71|1036.11|1035.56|1032.96|0
1750323900000|2025-06-19 09:05:00|1038.26|1035.66|1037.13|1034.53|1038.26|1035.66|1036.23|1033.63|0
1750324200000|2025-06-19 09:10:00|1036.9|1034.3|1036.9|1034.3|1037.35|1034.75|1035.78|1033.18|0
1750324500000|2025-06-19 09:15:00|1037.01|1034.41|1035.32|1032.72|1037.01|1034.41|1035.1|1032.5|0
1750324800000|2025-06-19 09:20:00|1035.55|1032.95|1039.83|1037.23|1039.83|1037.23|1035.1|1032.5|0
1750325100000|2025-06-19 09:25:00|1039.38|1036.78|1038.47|1035.87|1040.16|1037.56|1038.13|1035.53|0
1750325400000|2025-06-19 09:30:00|1038.81|1036.21|1038.7|1036.1|1039.03|1036.43|1037.57|1034.97|0
1750325700000|2025-06-19 09:35:00|1038.47|1035.87|1038.47|1035.87|1039.71|1037.11|1037.57|1034.97|0
1750326000000|2025-06-19 09:40:00|1038.24|1035.64|1039.25|1036.65|1039.37|1036.77|1038.02|1035.42|0
1750326300000|2025-06-19 09:45:00|1039.14|1036.54|1038.92|1036.92|1040.72|1038.12|1038.84|1036.54|0
1750326600000|2025-06-19 09:50:00|1038.8|1036.8|1036.82|1034.82|1038.8|1036.8|1036.78|1034.78|0
1750326900000|2025-06-19 09:55:00|1036.71|1034.71|1036.01|1034.01|1037.26|1035.26|1034.69|1032.69|0
1750327200000|2025-06-19 10:00:00|1035.9|1033.9|1036.83|1034.83|1038.28|1036.28|1034.48|1032.48|0
1750327500000|2025-06-19 10:05:00|1036.71|1034.71|1034.45|1032.45|1037.72|1035.72|1034.45|1032.45|0
1750327800000|2025-06-19 10:10:00|1034.33|1032.33|1031.62|1029.62|1034.41|1032.41|1031.32|1029.32|0
1750328100000|2025-06-19 10:15:00|1030.72|1028.72|1032.55|1030.55|1034.08|1032.08|1030.72|1028.72|0
1750328400000|2025-06-19 10:20:00|1032.66|1030.66|1035.81|1033.21|1037.48|1035.48|1032.66|1030.66|0
1750328700000|2025-06-19 10:25:00|1035.58|1032.98|1034.11|1031.51|1036.48|1033.88|1034.11|1031.51|0
1750329000000|2025-06-19 10:30:00|1034.23|1031.63|1035.35|1032.75|1036.25|1033.65|1034.23|1031.63|0
1750329300000|2025-06-19 10:35:00|1035.58|1032.98|1036.25|1033.65|1036.48|1033.88|1035.13|1032.53|0
1750329600000|2025-06-19 10:40:00|1036.13|1033.53|1036.47|1033.87|1037.15|1034.55|1036.02|1033.42|0
1750329900000|2025-06-19 10:45:00|1036.02|1033.42|1035.34|1032.74|1036.25|1033.65|1035.12|1032.52|0
1750330200000|2025-06-19 10:50:00|1035.9|1033.3|1039.17|1036.57|1039.17|1036.57|1035.57|1032.97|0
1750330500000|2025-06-19 10:55:00|1038.95|1036.35|1038.95|1036.35|1041.2|1038.6|1038.95|1036.35|0
1750330800000|2025-06-19 11:00:00|1039.4|1036.8|1036.69|1034.09|1039.5|1036.9|1036.01|1033.41|0
1750331100000|2025-06-19 11:05:00|1037.14|1034.54|1033.31|1030.71|1037.25|1034.65|1032.52|1029.92|0
1750331400000|2025-06-19 11:10:00|1033.19|1030.59|1028.58|1025.98|1033.53|1030.93|1028.58|1025.98|0
1750331700000|2025-06-19 11:15:00|1028.13|1025.53|1031.05|1028.45|1031.73|1029.13|1027.12|1024.52|0
1750332000000|2025-06-19 11:20:00|1030.83|1028.23|1032.06|1029.46|1032.06|1029.46|1030.38|1027.78|0
1750332300000|2025-06-19 11:25:00|1031.95|1029.35|1032.18|1029.58|1032.85|1030.25|1031.5|1028.9|0
1750332600000|2025-06-19 11:30:00|1032.06|1029.46|1031.5|1028.9|1032.96|1030.36|1031.27|1028.67|0
1750332900000|2025-06-19 11:35:00|1031.27|1028.67|1032.4|1029.8|1032.85|1030.25|1030.82|1028.22|0
1750333200000|2025-06-19 11:40:00|1032.62|1030.02|1031.94|1029.34|1032.85|1030.25|1031.27|1028.67|0
1750333500000|2025-06-19 11:45:00|1032.17|1029.57|1031.38|1028.78|1032.17|1029.57|1030.37|1027.77|0
1750333800000|2025-06-19 11:50:00|1031.49|1028.89|1033.85|1031.25|1034.42|1031.82|1030.92|1028.32|0
1750334100000|2025-06-19 11:55:00|1033.74|1031.14|1031.82|1029.22|1033.74|1031.14|1031.71|1029.11|0
1750334400000|2025-06-19 12:00:00|1031.6|1029|1028.67|1026.07|1032.72|1030.12|1028.67|1026.07|0
1750334700000|2025-06-19 12:05:00|1028.56|1025.96|1029.46|1026.86|1030.02|1027.42|1027.32|1024.72|0
1750335000000|2025-06-19 12:10:00|1029.91|1027.31|1035.31|1032.71|1035.31|1032.71|1029.91|1027.31|0
1750335300000|2025-06-19 12:15:00|1034.41|1031.81|1029.56|1026.96|1034.41|1031.81|1028.56|1025.96|0
1750335600000|2025-06-19 12:20:00|1029.45|1026.85|1032.15|1029.55|1032.15|1029.55|1029.45|1026.85|0
1750335900000|2025-06-19 12:25:00|1031.81|1029.21|1030.57|1027.97|1031.81|1029.21|1030.35|1027.75|0
1750336200000|2025-06-19 12:30:00|1030.35|1027.75|1027.65|1025.05|1031.92|1029.32|1027.65|1025.05|0
1750336500000|2025-06-19 12:35:00|1027.42|1024.82|1027.65|1025.05|1028.55|1025.95|1026.52|1023.92|0
1750336800000|2025-06-19 12:40:00|1027.2|1024.6|1024.72|1022.12|1027.87|1025.27|1024.5|1021.9|0
1750337100000|2025-06-19 12:45:00|1024.5|1021.9|1019.56|1016.96|1024.5|1021.9|1019.56|1016.96|0
1750337400000|2025-06-19 12:50:00|1019.78|1017.18|1022.25|1019.65|1022.92|1020.32|1018.99|1016.39|0
1750337700000|2025-06-19 12:55:00|1022.02|1019.42|1021.45|1018.85|1022.92|1020.32|1020.68|1018.08|0
1750338000000|2025-06-19 13:00:00|1021.8|1019.2|1020.9|1018.3|1022.92|1020.32|1020.67|1018.07|0
1750338300000|2025-06-19 13:05:00|1020.67|1018.07|1021.23|1018.63|1023.7|1021.1|1018.76|1016.16|0
1750338600000|2025-06-19 13:10:00|1020.89|1018.29|1023.02|1020.42|1023.14|1020.54|1020.67|1018.07|0
1750338900000|2025-06-19 13:15:00|1023.14|1020.54|1024.26|1021.66|1024.71|1022.11|1023.02|1020.42|0
1750339200000|2025-06-19 13:20:00|1024.48|1021.88|1026.05|1023.45|1026.39|1023.79|1023.69|1021.09|0
1750339500000|2025-06-19 13:25:00|1026.28|1023.68|1027.18|1024.58|1027.18|1024.58|1025.83|1023.23|0
1750339800000|2025-06-19 13:30:00|1026.95|1024.35|1022.23|1019.63|1026.95|1024.35|1022.23|1019.63|0
1750340100000|2025-06-19 13:35:00|1021.89|1019.29|1016.84|1014.24|1021.89|1019.29|1015.72|1013.12|0
1750340400000|2025-06-19 13:40:00|1016.95|1014.35|1015.05|1012.45|1016.95|1014.35|1014.82|1012.22|0
1750340700000|2025-06-19 13:45:00|1015.15|1012.55|1005.41|1002.81|1016.27|1013.67|1002.73|1000.13|0
1750341000000|2025-06-19 13:50:00|1005.64|1003.04|1006.75|1004.15|1007.76|1005.16|1004.74|1002.14|0
1750341300000|2025-06-19 13:55:00|1006.31|1003.71|1008.99|1006.39|1010.33|1007.73|1006.31|1003.71|0
1750341600000|2025-06-19 14:00:00|1008.65|1006.05|1010.33|1007.73|1011.23|1008.63|1006.53|1003.93|0
1750341900000|2025-06-19 14:05:00|1011|1008.4|1011.9|1009.3|1013.91|1011.31|1011|1008.4|0
1750342200000|2025-06-19 14:10:00|1012.12|1009.52|1012.79|1010.19|1013.91|1011.31|1012.12|1009.52|0
1750342500000|2025-06-19 14:15:00|1013.01|1010.41|1013.24|1010.64|1014.36|1011.76|1013.01|1010.41|0
1750342800000|2025-06-19 14:20:00|1013.01|1010.41|1013.68|1011.08|1014.36|1011.76|1011.67|1009.07|0
1750343100000|2025-06-19 14:25:00|1013.91|1011.31|1013.23|1010.63|1015.03|1012.43|1013.23|1010.63|0
1750343400000|2025-06-19 14:30:00|1013.68|1011.08|1008.53|1005.93|1013.68|1011.08|1008.53|1005.93|0
1750343700000|2025-06-19 14:35:00|1008.97|1006.37|1012.56|1009.96|1013.23|1010.63|1008.08|1005.48|0
1750344000000|2025-06-19 14:40:00|1012.33|1009.73|1008.3|1005.7|1013.68|1011.08|1007.63|1005.03|0
1750344300000|2025-06-19 14:45:00|1008.07|1005.47|1011.65|1009.05|1012.78|1010.18|1008.07|1005.47|0
1750344600000|2025-06-19 14:50:00|1011.43|1008.83|1014.57|1011.97|1015.24|1012.64|1011.43|1008.83|0
1750344900000|2025-06-19 14:55:00|1015.01|1012.41|1015.01|1012.41|1016.81|1014.21|1014|1011.4|0
1750345200000|2025-06-19 15:00:00|1015.46|1012.86|1016.24|1013.64|1017.03|1014.43|1015.46|1012.86|0
1750345500000|2025-06-19 15:05:00|1016.35|1013.75|1013.98|1011.38|1017.92|1015.32|1013.98|1011.38|0
1750345800000|2025-06-19 15:10:00|1014.2|1011.6|1017|1014.4|1019.13|1016.53|1013.76|1011.16|0
1750346100000|2025-06-19 15:15:00|1016.89|1014.29|1018.23|1015.63|1018.23|1015.63|1015.77|1013.17|0
1750346400000|2025-06-19 15:20:00|1017.78|1015.18|1012.18|1009.58|1017.78|1015.18|1011.73|1009.13|0
1750346700000|2025-06-19 15:25:00|1011.73|1009.13|1013.52|1010.92|1013.52|1010.92|1011.51|1008.91|0
1750347000000|2025-06-19 15:30:00|1013.3|1010.7|1011.96|1009.36|1013.75|1011.15|1011.96|1009.36|0
1750378500000|2025-06-20 00:15:00|1047.79|1045.79|1043.79|1041.79|1047.79|1045.79|1043.39|1041.39|0
1750378800000|2025-06-20 00:20:00|1043.89|1041.89|1048.49|1046.49|1049.44|1047.44|1043.86|1041.86|0
1750379100000|2025-06-20 00:25:00|1048.37|1046.37|1047.99|1045.99|1049.06|1047.06|1047.62|1045.62|0
1750379400000|2025-06-20 00:30:00|1048.21|1046.21|1046.37|1044.37|1048.98|1046.98|1045.9|1043.9|0
1750379700000|2025-06-20 00:35:00|1046.36|1044.36|1046.04|1044.04|1047.39|1045.39|1044.88|1042.88|0
1750380000000|2025-06-20 00:40:00|1046.72|1044.72|1044.5|1042.5|1046.72|1044.72|1043.62|1041.62|0
1750380300000|2025-06-20 00:45:00|1044.26|1042.26|1045.89|1043.89|1047.03|1045.03|1043.89|1041.89|0
1750380600000|2025-06-20 00:50:00|1046|1044|1042.65|1040.65|1046|1044|1042.54|1040.54|0
1750380900000|2025-06-20 00:55:00|1042.31|1040.31|1044.56|1042.56|1048.54|1046.54|1042.31|1040.31|0
1750381200000|2025-06-20 01:00:00|1044.9|1042.9|1043.51|1041.51|1047.02|1045.02|1043.28|1041.28|0
1750381500000|2025-06-20 01:05:00|1045.07|1043.07|1038.14|1036.14|1045.07|1043.07|1037.75|1035.75|0
1750381800000|2025-06-20 01:10:00|1038.36|1036.36|1036.28|1034.28|1038.51|1036.51|1035.18|1033.18|0
1750382100000|2025-06-20 01:15:00|1036.05|1034.05|1042.43|1040.43|1042.92|1040.92|1035.93|1033.93|0
1750382400000|2025-06-20 01:20:00|1042.88|1040.88|1040.32|1038.32|1042.99|1040.99|1039.32|1037.32|0
1750382700000|2025-06-20 01:25:00|1040.55|1038.55|1039.24|1037.24|1040.81|1038.81|1038.25|1036.25|0
1750383000000|2025-06-20 01:30:00|1039.58|1037.58|1037.06|1035.06|1040.11|1038.11|1036.38|1034.38|0
1750383300000|2025-06-20 01:35:00|1036.87|1034.87|1038.6|1036.6|1039.21|1037.21|1035.33|1033.33|0
1750383600000|2025-06-20 01:40:00|1038.82|1036.82|1037.79|1035.79|1040.99|1038.99|1037.79|1035.79|0
1750383900000|2025-06-20 01:45:00|1037.9|1035.9|1039.18|1037.18|1041.2|1039.2|1037.72|1035.72|0
1750384200000|2025-06-20 01:50:00|1039.51|1037.51|1039.02|1037.02|1040.31|1038.31|1038|1036|0
1750384500000|2025-06-20 01:55:00|1038.9|1036.9|1039.44|1037.44|1041.32|1039.32|1038.69|1036.69|0
1750384800000|2025-06-20 02:00:00|1039.55|1037.55|1038.93|1036.93|1040.02|1038.02|1038.71|1036.71|0
1750385100000|2025-06-20 02:05:00|1039.04|1037.04|1040.83|1038.83|1041.07|1039.07|1038.72|1036.72|0
1750385400000|2025-06-20 02:10:00|1040.85|1038.85|1040.74|1038.74|1041.58|1039.58|1040.37|1038.37|0
1750385700000|2025-06-20 02:15:00|1040.85|1038.85|1040.72|1038.72|1041.76|1039.76|1039.76|1037.76|0
1750386000000|2025-06-20 02:20:00|1040.61|1038.61|1043.34|1041.34|1043.51|1041.51|1040.57|1038.57|0
1750386300000|2025-06-20 02:25:00|1043.32|1041.32|1042.63|1040.63|1043.66|1041.66|1042.34|1040.34|0
1750386600000|2025-06-20 02:30:00|1042.68|1040.68|1044.67|1042.67|1045.21|1043.21|1042.45|1040.45|0
1750386900000|2025-06-20 02:35:00|1045.02|1043.02|1044.22|1042.22|1045.1|1043.1|1043.95|1041.95|0
1750387200000|2025-06-20 02:40:00|1044.33|1042.33|1044.1|1042.1|1045.14|1043.14|1043.71|1041.71|0
1750387500000|2025-06-20 02:45:00|1043.94|1041.94|1043.81|1041.81|1044.6|1042.6|1043.03|1041.03|0
1750387800000|2025-06-20 02:50:00|1044.16|1042.16|1043.99|1041.99|1044.34|1042.34|1043.3|1041.3|0
1750388100000|2025-06-20 02:55:00|1043.94|1041.94|1043.66|1041.66|1044.08|1042.08|1043.04|1041.04|0
1750388400000|2025-06-20 03:00:00|1043.43|1041.43|1043.02|1041.02|1043.98|1041.98|1042.45|1040.45|0
1750388700000|2025-06-20 03:05:00|1043.14|1041.14|1042.71|1040.71|1043.5|1041.5|1042.39|1040.39|0
1750389000000|2025-06-20 03:10:00|1042.83|1040.83|1043.25|1041.25|1043.83|1041.83|1042.69|1040.69|0
1750389300000|2025-06-20 03:15:00|1043.08|1041.08|1046.29|1044.29|1046.4|1044.4|1042.34|1040.34|0
1750389600000|2025-06-20 03:20:00|1046.17|1044.17|1046.41|1044.41|1047.2|1045.2|1045.48|1043.48|0
1750389900000|2025-06-20 03:25:00|1046.45|1044.45|1047.35|1045.35|1047.46|1045.46|1045.95|1043.95|0
1750390200000|2025-06-20 03:30:00|1047.2|1045.2|1046.77|1044.77|1048.29|1046.29|1046.45|1044.45|0
1750390500000|2025-06-20 03:35:00|1046.55|1044.55|1048.01|1046.01|1048.34|1046.34|1046.54|1044.54|0
1750390800000|2025-06-20 03:40:00|1047.91|1045.91|1047.78|1045.78|1048.21|1046.21|1046.99|1044.99|0
1750391100000|2025-06-20 03:45:00|1048.01|1046.01|1048.43|1046.43|1048.78|1046.78|1047.95|1045.95|0
1750391400000|2025-06-20 03:50:00|1048.33|1046.33|1047.74|1045.74|1048.39|1046.39|1047.16|1045.16|0
1750391700000|2025-06-20 03:55:00|1047.86|1045.86|1046.66|1044.66|1047.94|1045.94|1046.17|1044.17|0
1750392000000|2025-06-20 04:00:00|1046.35|1044.35|1045.78|1043.78|1046.99|1044.99|1045.78|1043.78|0
1750392300000|2025-06-20 04:05:00|1045.99|1043.99|1046.63|1044.63|1046.63|1044.63|1044.67|1042.67|0
1750392600000|2025-06-20 04:10:00|1046.55|1044.55|1045.64|1043.64|1046.84|1044.84|1045.13|1043.13|0
1750392900000|2025-06-20 04:15:00|1045.31|1043.31|1047.47|1045.47|1047.7|1045.7|1045.09|1043.09|0
1750393200000|2025-06-20 04:20:00|1047.57|1045.57|1047.67|1045.67|1048.12|1046.12|1046.6|1044.6|0
1750393500000|2025-06-20 04:25:00|1047.44|1045.44|1047.36|1045.36|1047.79|1045.79|1047.01|1045.01|0
1750393800000|2025-06-20 04:30:00|1047.59|1045.59|1047.23|1045.23|1047.61|1045.61|1046.93|1044.93|0
1750394100000|2025-06-20 04:35:00|1047.34|1045.34|1048.05|1046.05|1048.24|1046.24|1047.15|1045.15|0
1750394400000|2025-06-20 04:40:00|1047.94|1045.94|1047.38|1045.38|1048.06|1046.06|1047.32|1045.32|0
1750394700000|2025-06-20 04:45:00|1047.35|1045.35|1048.12|1046.12|1048.58|1046.58|1047.05|1045.05|0
1750395000000|2025-06-20 04:50:00|1048.35|1046.35|1049.61|1047.61|1049.91|1047.91|1048.16|1046.16|0
1750395300000|2025-06-20 04:55:00|1049.36|1047.36|1047.66|1045.66|1049.61|1047.61|1047.05|1045.05|0
1750395600000|2025-06-20 05:00:00|1047.43|1045.43|1047.1|1045.1|1048.92|1046.92|1046.39|1044.39|0
1750395900000|2025-06-20 05:05:00|1047.26|1045.26|1046.59|1044.59|1047.26|1045.26|1045.89|1043.89|0
1750396200000|2025-06-20 05:10:00|1047.05|1045.05|1044.64|1042.64|1047.05|1045.05|1044.27|1042.27|0
1750396500000|2025-06-20 05:15:00|1044.87|1042.87|1045.01|1043.01|1045.38|1043.38|1044.25|1042.25|0
1750396800000|2025-06-20 05:20:00|1045.12|1043.12|1045.25|1043.25|1045.49|1043.49|1043.72|1041.72|0
1750397100000|2025-06-20 05:25:00|1045.13|1043.13|1043.58|1041.58|1045.62|1043.62|1043.58|1041.58|0
1750397400000|2025-06-20 05:30:00|1043.8|1041.8|1043.53|1041.53|1045.27|1043.27|1043.53|1041.53|0
1750397700000|2025-06-20 05:35:00|1043.87|1041.87|1043.65|1041.65|1044.33|1042.33|1042.92|1040.92|0
1750398000000|2025-06-20 05:40:00|1043.76|1041.76|1045.47|1043.47|1046.24|1044.24|1043.65|1041.65|0
1750398300000|2025-06-20 05:45:00|1045.92|1043.92|1045.92|1043.92|1046.3|1044.3|1045.03|1043.03|0
1750398600000|2025-06-20 05:50:00|1046.03|1044.03|1048.68|1046.68|1049.76|1047.76|1045.57|1043.57|0
1750398900000|2025-06-20 05:55:00|1048.45|1046.45|1049.32|1047.32|1049.99|1047.99|1048.45|1046.45|0
1750399200000|2025-06-20 06:00:00|1049.89|1047.89|1050.65|1048.65|1051.37|1049.37|1048.56|1046.56|0
1750399500000|2025-06-20 06:05:00|1050.88|1048.88|1051.54|1049.54|1052.39|1050.39|1050.24|1048.24|0
1750399800000|2025-06-20 06:10:00|1051.77|1049.77|1051.44|1049.44|1052.25|1050.25|1050.75|1048.75|0
1750400100000|2025-06-20 06:15:00|1051.54|1049.54|1051.64|1049.64|1052.31|1050.31|1051.18|1049.18|0
1750400400000|2025-06-20 06:20:00|1051.76|1049.76|1053.17|1051.17|1053.71|1051.71|1050.84|1048.84|0
1750400700000|2025-06-20 06:25:00|1053.28|1051.28|1051.77|1049.77|1054.87|1052.87|1051.46|1049.46|0
1750401000000|2025-06-20 06:30:00|1052|1050|1049.93|1047.93|1052|1050|1049.27|1047.27|0
1750401300000|2025-06-20 06:35:00|1049.7|1047.7|1048.47|1046.47|1049.74|1047.74|1048.47|1046.47|0
1750401600000|2025-06-20 06:40:00|1048.59|1046.59|1048.87|1046.87|1049.61|1047.61|1047.64|1045.64|0
1750401900000|2025-06-20 06:45:00|1048.64|1046.64|1045.24|1043.24|1049.18|1047.18|1045.04|1043.04|0
1750402200000|2025-06-20 06:50:00|1045.01|1043.01|1044.7|1042.7|1045.5|1043.5|1043.68|1041.68|0
1750402500000|2025-06-20 06:55:00|1044.59|1042.59|1046.45|1044.45|1047.67|1045.67|1044.59|1042.59|0
1750402800000|2025-06-20 07:00:00|1046.1|1044.1|1039.25|1037.25|1047.97|1045.97|1039.13|1037.13|0
1750403100000|2025-06-20 07:05:00|1039.02|1037.02|1044.88|1042.88|1045.47|1043.47|1038.79|1036.79|0
1750403400000|2025-06-20 07:10:00|1045.11|1043.11|1045.35|1043.35|1045.8|1043.8|1044.01|1042.01|0
1750403700000|2025-06-20 07:15:00|1045.12|1043.12|1046.77|1044.77|1047.98|1045.98|1045.1|1043.1|0
1750404000000|2025-06-20 07:20:00|1046.65|1044.65|1048.98|1046.98|1049.72|1047.72|1046.63|1044.63|0
1750404300000|2025-06-20 07:25:00|1049.21|1047.21|1050.08|1048.08|1050.34|1048.34|1048.33|1046.33|0
1750404600000|2025-06-20 07:30:00|1049.96|1047.96|1048.72|1046.72|1051.86|1049.86|1048.5|1046.5|0
1750404900000|2025-06-20 07:35:00|1048.5|1046.5|1048.48|1046.48|1049.9|1047.9|1047.74|1045.74|0
1750405200000|2025-06-20 07:40:00|1048.26|1046.26|1049.05|1047.05|1049.99|1047.99|1047.28|1045.28|0
1750405500000|2025-06-20 07:45:00|1049.16|1047.16|1050.48|1048.48|1051.3|1049.3|1048.05|1046.05|0
1750405800000|2025-06-20 07:50:00|1050.7|1048.7|1052|1050|1053.76|1051.76|1050.3|1048.3|0
1750406100000|2025-06-20 07:55:00|1052.11|1050.11|1051.98|1049.98|1052.87|1050.87|1051.72|1049.72|0
1750406400000|2025-06-20 08:00:00|1052.21|1050.21|1053.88|1051.88|1056.37|1054.37|1041.3|1039.3|0
1750406700000|2025-06-20 08:05:00|1054.22|1052.22|1055.08|1053.08|1055.65|1053.65|1053.38|1051.38|0
1750407000000|2025-06-20 08:10:00|1055.19|1053.19|1055.76|1053.76|1056.06|1054.06|1054.29|1052.29|0
1750407300000|2025-06-20 08:15:00|1055.99|1053.99|1053.57|1051.57|1056.6|1054.6|1053.38|1051.38|0
1750407600000|2025-06-20 08:20:00|1053.46|1051.46|1053.99|1051.99|1054.4|1052.4|1052.39|1050.39|0
1750407900000|2025-06-20 08:25:00|1053.87|1051.87|1050.83|1048.83|1054.08|1052.08|1050.37|1048.37|0
1750408200000|2025-06-20 08:30:00|1050.95|1048.95|1048.76|1046.76|1050.95|1048.95|1048.09|1046.09|0
1750408500000|2025-06-20 08:35:00|1048.88|1046.88|1048.21|1046.21|1049.69|1047.69|1047.39|1045.39|0
1750408800000|2025-06-20 08:40:00|1048.1|1046.1|1045.91|1043.91|1048.1|1046.1|1045.01|1043.01|0
1750409100000|2025-06-20 08:45:00|1045.8|1043.8|1044.52|1042.52|1046.06|1044.06|1043.73|1041.73|0
1750409400000|2025-06-20 08:50:00|1044.4|1042.4|1041.55|1039.55|1044.4|1042.4|1039.56|1037.56|0
1750409700000|2025-06-20 08:55:00|1041.78|1039.78|1038.72|1036.72|1042.15|1040.15|1037.89|1035.89|0
1750410000000|2025-06-20 09:00:00|1038.61|1036.61|1039.95|1037.95|1041.12|1039.12|1038.49|1036.49|0
1750410300000|2025-06-20 09:05:00|1039.83|1037.83|1042.82|1040.82|1043.76|1041.76|1039.56|1037.56|0
1750410600000|2025-06-20 09:10:00|1042.93|1040.93|1042.87|1040.87|1043.64|1041.64|1041.95|1039.95|0
1750410900000|2025-06-20 09:15:00|1042.98|1040.98|1044.97|1042.97|1045.69|1043.69|1042.11|1040.11|0
1750411200000|2025-06-20 09:20:00|1045.09|1043.09|1044.56|1042.56|1045.86|1043.86|1044.25|1042.25|0
1750411500000|2025-06-20 09:25:00|1044.8|1042.8|1044.04|1042.04|1044.84|1042.84|1042.93|1040.93|0
1750411800000|2025-06-20 09:30:00|1043.7|1041.7|1043.5|1041.5|1044.92|1042.92|1042.62|1040.62|0
1750412100000|2025-06-20 09:35:00|1043.61|1041.61|1043.26|1041.26|1044.15|1042.15|1042.37|1040.37|0
1750412400000|2025-06-20 09:40:00|1043.71|1041.71|1044.19|1042.19|1044.3|1042.3|1042.6|1040.6|0
1750412700000|2025-06-20 09:45:00|1043.85|1041.85|1044.14|1042.14|1044.53|1042.53|1043.03|1041.03|0
1750413000000|2025-06-20 09:50:00|1044.36|1042.36|1046.16|1044.16|1046.92|1044.92|1043.12|1041.12|0
1750413300000|2025-06-20 09:55:00|1046.27|1044.27|1047.22|1045.22|1048.52|1046.52|1045.55|1043.55|0
1750413600000|2025-06-20 10:00:00|1047.11|1045.11|1047.11|1045.11|1048.49|1046.49|1046.51|1044.51|0
1750413900000|2025-06-20 10:05:00|1046.88|1044.88|1046.34|1044.34|1046.88|1044.88|1045.72|1043.72|0
1750414200000|2025-06-20 10:10:00|1046.12|1044.12|1045.8|1043.8|1047.51|1045.51|1045.01|1043.01|0
1750414500000|2025-06-20 10:15:00|1045.57|1043.57|1044.62|1042.62|1045.84|1043.84|1043.58|1041.58|0
1750414800000|2025-06-20 10:20:00|1044.73|1042.73|1044.48|1042.48|1045.07|1043.07|1043.82|1041.82|0
1750415100000|2025-06-20 10:25:00|1044.36|1042.36|1044.29|1042.29|1044.73|1042.73|1043.65|1041.65|0
1750415400000|2025-06-20 10:30:00|1043.95|1041.95|1045.05|1043.05|1045.63|1043.63|1043.49|1041.49|0
1750415700000|2025-06-20 10:35:00|1045.27|1043.27|1047.1|1045.1|1048.01|1046.01|1045.16|1043.16|0
1750416000000|2025-06-20 10:40:00|1046.99|1044.99|1046.45|1044.45|1047.39|1045.39|1046|1044|0
1750416300000|2025-06-20 10:45:00|1046|1044|1047.18|1045.18|1047.6|1045.6|1045.8|1043.8|0
1750416600000|2025-06-20 10:50:00|1047.06|1045.06|1046.28|1044.28|1047.19|1045.19|1045.22|1043.22|0
1750416900000|2025-06-20 10:55:00|1046.51|1044.51|1046.5|1044.5|1048|1046|1046.36|1044.36|0
1750417200000|2025-06-20 11:00:00|1046.15|1044.15|1046.52|1044.52|1047.34|1045.34|1045.7|1043.7|0
1750417500000|2025-06-20 11:05:00|1046.4|1044.4|1049.25|1047.25|1049.69|1047.69|1042.38|1040.38|0
1750417800000|2025-06-20 11:10:00|1049.48|1047.48|1047.5|1045.5|1049.87|1047.87|1047.2|1045.2|0
1750418100000|2025-06-20 11:15:00|1047.72|1045.72|1049.99|1047.99|1050.49|1048.49|1047.25|1045.25|0
1750418400000|2025-06-20 11:20:00|1050.55|1048.55|1049.46|1047.46|1050.89|1048.89|1048.78|1046.78|0
1750418700000|2025-06-20 11:25:00|1049.34|1047.34|1048.43|1046.43|1050.07|1048.07|1048.2|1046.2|0
1750419000000|2025-06-20 11:30:00|1048.54|1046.54|1049.22|1047.22|1049.46|1047.46|1047.46|1045.46|0
1750419300000|2025-06-20 11:35:00|1049.33|1047.33|1052.18|1050.18|1052.93|1050.93|1049.08|1047.08|0
1750419600000|2025-06-20 11:40:00|1052.29|1050.29|1056.62|1054.62|1059.27|1057.27|1051.51|1049.51|0
1750419900000|2025-06-20 11:45:00|1058.57|1056.57|1065.72|1063.72|1069.35|1067.35|1058.45|1056.45|0
1750420200000|2025-06-20 11:50:00|1065.6|1063.6|1064.04|1062.04|1065.72|1063.72|1062.11|1060.11|0
1750420500000|2025-06-20 11:55:00|1063.93|1061.93|1058.73|1056.73|1064.44|1062.44|1058.27|1056.27|0
1750420800000|2025-06-20 12:00:00|1058.95|1056.95|1062.64|1060.64|1063.39|1061.39|1057.96|1055.96|0
1750421100000|2025-06-20 12:05:00|1062.74|1060.74|1060.64|1058.64|1064.22|1062.22|1057.4|1055.4|0
1750421400000|2025-06-20 12:10:00|1060.52|1058.52|1062.97|1060.97|1063.66|1061.66|1060.21|1058.21|0
1750421700000|2025-06-20 12:15:00|1062.86|1060.86|1062.91|1060.91|1066.27|1064.27|1061.8|1059.8|0
1750422000000|2025-06-20 12:20:00|1062.68|1060.68|1062.03|1060.03|1066.24|1064.24|1060.4|1058.4|0
1750422300000|2025-06-20 12:25:00|1061.91|1059.91|1064.1|1062.1|1064.42|1062.42|1061.28|1059.28|0
1750422600000|2025-06-20 12:30:00|1063.87|1061.87|1071.47|1069.47|1072.13|1070.13|1063.35|1061.35|0
1750422900000|2025-06-20 12:35:00|1071.81|1069.81|1069.04|1067.04|1071.81|1069.81|1067|1065|0
1750423200000|2025-06-20 12:40:00|1069.81|1067.81|1069.68|1067.68|1070.51|1068.51|1067.64|1065.64|0
1750423500000|2025-06-20 12:45:00|1069.91|1067.91|1071.46|1069.46|1071.88|1069.88|1069.37|1067.37|0
1750423800000|2025-06-20 12:50:00|1071.57|1069.57|1073.22|1071.22|1073.99|1071.99|1071.08|1069.08|0
1750424100000|2025-06-20 12:55:00|1072.99|1070.99|1074.34|1072.34|1075.07|1073.07|1067.67|1065.67|0
1750424400000|2025-06-20 13:00:00|1074.45|1072.45|1075.05|1073.05|1075.99|1073.99|1073.8|1071.8|0
1750424700000|2025-06-20 13:05:00|1075.28|1073.28|1075.7|1073.7|1076.31|1074.31|1072.12|1070.12|0
1750425000000|2025-06-20 13:10:00|1075.81|1073.81|1076.25|1074.25|1076.73|1074.73|1075.11|1073.11|0
1750425300000|2025-06-20 13:15:00|1076.48|1074.48|1074.65|1072.65|1078.46|1076.46|1074.51|1072.51|0
1750425600000|2025-06-20 13:20:00|1074.42|1072.42|1079.85|1077.25|1080.41|1078.41|1074.07|1072.07|0
1750425900000|2025-06-20 13:25:00|1079.17|1076.57|1080.31|1077.71|1088.99|1086.39|1076.89|1074.29|0
1750426200000|2025-06-20 13:30:00|1079.41|1077.41|1077.98|1075.98|1083.91|1081.91|1072.07|1070.07|0
1750426500000|2025-06-20 13:35:00|1078.44|1076.44|1086.79|1084.79|1087.11|1085.11|1078.44|1076.44|0
1750426800000|2025-06-20 13:40:00|1087.36|1085.36|1089.35|1087.35|1089.76|1087.76|1084.81|1082.81|0
1750427100000|2025-06-20 13:45:00|1088.76|1086.76|1076.49|1074.49|1089.9|1087.9|1075.99|1073.99|0
1750427400000|2025-06-20 13:50:00|1076.45|1074.45|1073.67|1071.67|1076.57|1074.57|1068.53|1066.53|0
1750427700000|2025-06-20 13:55:00|1073.44|1071.44|1069.66|1067.66|1074.76|1072.76|1068.81|1066.81|0
1750428000000|2025-06-20 14:00:00|1069.21|1067.21|1071.1|1069.1|1075.4|1073.4|1068.07|1066.07|0
1750428300000|2025-06-20 14:05:00|1071.21|1069.21|1067.16|1065.16|1072.64|1070.64|1065.44|1063.44|0
1750428600000|2025-06-20 14:10:00|1067.39|1065.39|1063.58|1061.58|1068.5|1066.5|1062.52|1060.52|0
1750428900000|2025-06-20 14:15:00|1063.36|1061.36|1068.61|1066.61|1072.69|1070.69|1062.81|1060.81|0
1750429200000|2025-06-20 14:20:00|1068.38|1066.38|1057.28|1055.28|1071.03|1069.03|1056.83|1054.83|0
1750429500000|2025-06-20 14:25:00|1057.47|1055.47|1059.41|1057.41|1063.51|1061.51|1051.53|1049.53|0
1750429800000|2025-06-20 14:30:00|1058.96|1056.96|1056.65|1054.65|1064.49|1062.49|1056.37|1054.37|0
1750430100000|2025-06-20 14:35:00|1056.88|1054.88|1060.34|1058.34|1062.57|1060.57|1056.8|1054.8|0
1750430400000|2025-06-20 14:40:00|1059.88|1057.88|1051.81|1049.81|1063.6|1061.6|1046.81|1044.81|0
1750430700000|2025-06-20 14:45:00|1051.59|1049.59|1047.7|1045.7|1052.23|1050.23|1044.92|1042.92|0
1750431000000|2025-06-20 14:50:00|1047.24|1045.24|1040.8|1038.8|1047.7|1045.7|1040.55|1038.55|0
1750431300000|2025-06-20 14:55:00|1041.03|1039.03|1043.74|1041.74|1047.77|1045.77|1040.35|1038.35|0
1750431600000|2025-06-20 15:00:00|1042.72|1040.72|1036.53|1034.53|1042.72|1040.72|1036.16|1034.16|0
1750431900000|2025-06-20 15:05:00|1036.3|1034.3|1042.35|1040.35|1045.41|1043.41|1036.3|1034.3|0
1750432200000|2025-06-20 15:10:00|1041.89|1039.89|1050.36|1048.36|1050.59|1048.59|1041.89|1039.89|0
1750432500000|2025-06-20 15:15:00|1050.42|1048.42|1053.93|1051.93|1054.65|1052.65|1048.96|1046.96|0
1750432800000|2025-06-20 15:20:00|1054.15|1052.15|1051.63|1049.63|1054.15|1052.15|1048.25|1046.25|0
1750433100000|2025-06-20 15:25:00|1051.86|1049.86|1051.13|1049.13|1053.93|1051.93|1050.29|1048.29|0
1750433400000|2025-06-20 15:30:00|1050.91|1048.91|1057.08|1055.08|1057.08|1055.08|1049.61|1047.61|0
1750433700000|2025-06-20 15:35:00|1056.85|1054.85|1060.19|1058.19|1060.42|1058.42|1055.05|1053.05|0
1750434000000|2025-06-20 15:40:00|1059.96|1057.96|1060.44|1058.44|1061.28|1059.28|1057.96|1055.96|0
1750434300000|2025-06-20 15:45:00|1060.67|1058.67|1058.88|1056.88|1060.67|1058.67|1056.47|1054.47|0
1750434600000|2025-06-20 15:50:00|1059.33|1057.33|1051.09|1049.09|1059.33|1057.33|1049.08|1047.08|0
1750434900000|2025-06-20 15:55:00|1048.41|1046.41|1046.47|1044.47|1051.93|1049.93|1046.13|1044.13|0
1750435200000|2025-06-20 16:00:00|1046.25|1044.25|1045.94|1043.94|1047.6|1045.6|1044.43|1042.43|0
1750435500000|2025-06-20 16:05:00|1046.16|1044.16|1049.51|1047.51|1050.2|1048.2|1044.12|1042.12|0
1750435800000|2025-06-20 16:10:00|1049.83|1047.83|1045.86|1043.86|1052.44|1050.44|1044.68|1042.68|0
1750436100000|2025-06-20 16:15:00|1045.58|1043.58|1047.13|1045.13|1047.72|1045.72|1041.9|1039.9|0
1750436400000|2025-06-20 16:20:00|1047.36|1045.36|1048.17|1046.17|1048.17|1046.17|1043.45|1041.45|0
1750436700000|2025-06-20 16:25:00|1047.94|1045.94|1048.41|1046.41|1050.38|1048.38|1045.5|1043.5|0
1750437000000|2025-06-20 16:30:00|1048.18|1046.18|1050.84|1048.84|1051.96|1049.96|1046.96|1044.96|0
1750437300000|2025-06-20 16:35:00|1050.73|1048.73|1053.23|1051.23|1054.27|1052.27|1050.28|1048.28|0
1750437600000|2025-06-20 16:40:00|1053.75|1051.75|1052.04|1050.04|1053.86|1051.86|1048.94|1046.94|0
1750437900000|2025-06-20 16:45:00|1051.93|1049.93|1049.75|1047.75|1054.63|1052.63|1048.84|1046.84|0
1750438200000|2025-06-20 16:50:00|1049.98|1047.98|1053.93|1051.93|1054.82|1052.82|1049.16|1047.16|0
1750438500000|2025-06-20 16:55:00|1054.16|1052.16|1047.35|1045.35|1056.28|1054.28|1046.89|1044.89|0
1750438800000|2025-06-20 17:00:00|1047.12|1045.12|1050.85|1048.85|1060.43|1058.43|1046.43|1044.43|0
1750439100000|2025-06-20 17:05:00|1051.27|1049.27|1050.43|1048.43|1051.27|1049.27|1047.43|1045.43|0
1750439400000|2025-06-20 17:10:00|1050.2|1048.2|1052.86|1050.86|1053.58|1051.58|1049.07|1047.07|0
1750439700000|2025-06-20 17:15:00|1052.98|1050.98|1048.3|1046.3|1056.39|1054.39|1047.56|1045.56|0
1750440000000|2025-06-20 17:20:00|1048.08|1046.08|1045.98|1043.98|1049.28|1047.28|1044.59|1042.59|0
1750440300000|2025-06-20 17:25:00|1045.75|1043.75|1037.3|1035.3|1046.21|1044.21|1036.77|1034.77|0
1750440600000|2025-06-20 17:30:00|1036.17|1034.17|1036.39|1034.39|1041.57|1039.57|1033.89|1031.89|0
1750440900000|2025-06-20 17:35:00|1036.17|1034.17|1032.29|1030.29|1038.42|1036.42|1030.67|1028.67|0
1750441200000|2025-06-20 17:40:00|1032.52|1030.52|1036.44|1034.44|1039.96|1037.96|1032.29|1030.29|0
1750441500000|2025-06-20 17:45:00|1036.1|1034.1|1036.62|1034.62|1038.44|1036.44|1032.29|1030.29|0
1750441800000|2025-06-20 17:50:00|1036.39|1034.39|1038.58|1036.58|1039.12|1037.12|1035.15|1033.15|0
1750442100000|2025-06-20 17:55:00|1038.36|1036.36|1040.79|1038.79|1041.5|1039.5|1037.91|1035.91|0
1750442400000|2025-06-20 18:00:00|1040.34|1038.34|1043.48|1041.48|1045.99|1043.99|1036.89|1034.89|0
1750442700000|2025-06-20 18:05:00|1043.26|1041.26|1043.61|1041.61|1044.65|1042.65|1042.17|1040.17|0
1750443000000|2025-06-20 18:10:00|1043.84|1041.84|1044.15|1042.15|1044.7|1042.7|1042.75|1040.75|0
1750443300000|2025-06-20 18:15:00|1043.92|1041.92|1052.46|1050.46|1052.46|1050.46|1043.34|1041.34|0
1750443600000|2025-06-20 18:20:00|1052.91|1050.91|1051.28|1049.28|1052.91|1050.91|1049.71|1047.71|0
1750443900000|2025-06-20 18:25:00|1051.5|1049.5|1047.91|1045.91|1052.18|1050.18|1047.68|1045.68|0
1750444200000|2025-06-20 18:30:00|1048.13|1046.13|1051.09|1049.09|1052.34|1050.34|1048.11|1046.11|0
1750444500000|2025-06-20 18:35:00|1050.65|1048.65|1047.57|1045.57|1052.07|1050.07|1046.46|1044.46|0
1750444800000|2025-06-20 18:40:00|1047.8|1045.8|1046.03|1044.03|1052.89|1050.89|1045.43|1043.43|0
1750445100000|2025-06-20 18:45:00|1045.57|1043.57|1045.49|1043.49|1048.22|1046.22|1045.01|1043.01|0
1750445400000|2025-06-20 18:50:00|1045.27|1043.27|1044.43|1042.43|1046.02|1044.02|1043.58|1041.58|0
1750445700000|2025-06-20 18:55:00|1044.55|1042.55|1033.52|1031.52|1045.61|1043.61|1033.07|1031.07|0
1750446000000|2025-06-20 19:00:00|1032.61|1030.61|1037.5|1035.5|1040.47|1038.47|1031.36|1029.36|0
1750446300000|2025-06-20 19:05:00|1037.27|1035.27|1037.63|1035.63|1040.09|1038.09|1034.65|1032.65|0
1750446600000|2025-06-20 19:10:00|1037.91|1035.91|1037.66|1035.66|1041.04|1039.04|1036.64|1034.64|0
1750446900000|2025-06-20 19:15:00|1038|1036|1038.65|1036.65|1039.89|1037.89|1036.6|1034.6|0
1750447200000|2025-06-20 19:20:00|1038.43|1036.43|1038.33|1036.33|1040.98|1038.98|1034.6|1032.6|0
1750447500000|2025-06-20 19:25:00|1038.1|1036.1|1036.73|1034.73|1039.01|1037.01|1035|1033|0
1750447800000|2025-06-20 19:30:00|1036.96|1034.96|1038.21|1036.21|1040.8|1038.8|1035.24|1033.24|0
1750448100000|2025-06-20 19:35:00|1038.44|1036.44|1037.45|1035.45|1040.12|1038.12|1035.35|1033.35|0
1750448400000|2025-06-20 19:40:00|1037.22|1035.22|1037.6|1035.6|1038.56|1036.56|1034.97|1032.97|0
1750448700000|2025-06-20 19:45:00|1037.83|1035.83|1036.46|1034.46|1039.39|1037.39|1035.91|1033.91|0
1750449000000|2025-06-20 19:50:00|1037.48|1035.48|1041.28|1039.28|1044.38|1042.38|1037.48|1035.48|0
1750449300000|2025-06-20 19:55:00|1042.7|1040.7|1042.5|1040.5|1049.37|1047.37|1038.31|1036.31|0
1750449600000|2025-06-20 20:00:00|1043.18|1041.18|1050.05|1048.05|1055.99|1053.99|1042.95|1040.95|0
1750449900000|2025-06-20 20:05:00|1049.82|1047.82|1047.86|1045.86|1051.01|1049.01|1047.18|1045.18|0
1750450200000|2025-06-20 20:10:00|1047.63|1045.63|1046.36|1044.36|1048.52|1046.52|1044.86|1042.86|0
1750637700000|2025-06-23 00:15:00|1022.43|1019.43|1022.46|1019.46|1023.1|1020.1|1021.36|1018.36|0
1750638000000|2025-06-23 00:20:00|1021.39|1018.39|1019.21|1016.21|1022.57|1019.57|1018.6|1015.6|0
1750638300000|2025-06-23 00:25:00|1019.44|1016.44|1020.96|1017.96|1021.33|1018.33|1019.44|1016.44|0
1750638600000|2025-06-23 00:30:00|1020.73|1017.73|1021.09|1018.09|1021.09|1018.09|1019.17|1016.17|0
1750638900000|2025-06-23 00:35:00|1021.21|1018.21|1022.39|1019.39|1022.79|1019.79|1018.97|1015.97|0
1750639200000|2025-06-23 00:40:00|1022.28|1019.28|1022.42|1019.42|1023.2|1020.2|1021|1018|0
1750639500000|2025-06-23 00:45:00|1022.46|1019.46|1021.81|1018.81|1023.22|1020.22|1021.36|1018.36|0
1750639800000|2025-06-23 00:50:00|1022.38|1019.38|1023.9|1020.9|1024.54|1021.54|1021.48|1018.48|0
1750640100000|2025-06-23 00:55:00|1023.67|1020.67|1022.71|1019.71|1024.4|1021.4|1022.07|1019.07|0
1750640400000|2025-06-23 01:00:00|1022.83|1019.83|1021.85|1018.85|1022.97|1019.97|1021.06|1018.06|0
1750640700000|2025-06-23 01:05:00|1021.96|1018.96|1024.57|1021.57|1024.57|1021.57|1021.26|1018.26|0
1750641000000|2025-06-23 01:10:00|1024.45|1021.45|1024.19|1021.19|1026.55|1023.55|1023.52|1020.52|0
1750641300000|2025-06-23 01:15:00|1024.3|1021.3|1020.2|1017.2|1024.3|1021.3|1020.2|1017.2|0
1750641600000|2025-06-23 01:20:00|1020.09|1017.09|1021.15|1018.15|1021.95|1018.95|1019.97|1016.97|0
1750641900000|2025-06-23 01:25:00|1021.26|1018.26|1021.44|1018.44|1022.05|1019.05|1020.48|1017.48|0
1750642200000|2025-06-23 01:30:00|1021.33|1018.33|1022.41|1019.41|1022.41|1019.41|1020.48|1017.48|0
1750642500000|2025-06-23 01:35:00|1022.29|1019.29|1022.16|1019.16|1023.18|1020.18|1021.51|1018.51|0
1750642800000|2025-06-23 01:40:00|1021.93|1018.93|1021.51|1018.51|1022.62|1019.62|1021.51|1018.51|0
1750643100000|2025-06-23 01:45:00|1021.29|1018.29|1023.2|1020.2|1023.79|1020.79|1021.29|1018.29|0
1750643400000|2025-06-23 01:50:00|1023.32|1020.32|1023.57|1020.57|1024.33|1021.33|1023.15|1020.15|0
1750643700000|2025-06-23 01:55:00|1023.68|1020.68|1025.31|1022.31|1025.7|1022.7|1022.68|1019.68|0
1750644000000|2025-06-23 02:00:00|1025.12|1022.12|1025.8|1022.8|1027.17|1024.17|1024.89|1021.89|0
1750644300000|2025-06-23 02:05:00|1025.91|1022.91|1026.31|1023.31|1026.87|1023.87|1025.43|1022.43|0
1750644600000|2025-06-23 02:10:00|1026.09|1023.09|1026.91|1023.91|1028.46|1025.46|1026.09|1023.09|0
1750644900000|2025-06-23 02:15:00|1027.02|1024.02|1028.11|1025.11|1028.34|1025.34|1027.02|1024.02|0
1750645200000|2025-06-23 02:20:00|1028.23|1025.23|1026.38|1023.38|1028.23|1025.23|1026.38|1023.38|0
1750645500000|2025-06-23 02:25:00|1026.61|1023.61|1027.16|1024.16|1027.57|1024.57|1026.61|1023.61|0
1750645800000|2025-06-23 02:30:00|1027.27|1024.27|1028.65|1025.65|1028.99|1025.99|1026.75|1023.75|0
1750646100000|2025-06-23 02:35:00|1028.54|1025.54|1029.42|1026.42|1029.53|1026.53|1028.1|1025.1|0
1750646400000|2025-06-23 02:40:00|1028.89|1025.89|1028.96|1025.96|1029.57|1026.57|1028.2|1025.2|0
1750646700000|2025-06-23 02:45:00|1028.84|1025.84|1027.05|1024.05|1029.4|1026.4|1026.83|1023.83|0
1750647000000|2025-06-23 02:50:00|1026.86|1023.86|1028.01|1025.01|1028.15|1025.15|1026.13|1023.13|0
1750647300000|2025-06-23 02:55:00|1027.94|1024.94|1028.6|1025.6|1028.75|1025.75|1027.24|1024.24|0
1750647600000|2025-06-23 03:00:00|1028.15|1025.15|1028.84|1025.84|1029.21|1026.21|1028.15|1025.15|0
1750647900000|2025-06-23 03:05:00|1028.73|1025.73|1029.32|1026.32|1029.45|1026.45|1028.26|1025.26|0
1750648200000|2025-06-23 03:10:00|1029.77|1026.77|1028.52|1025.52|1029.99|1026.99|1028.05|1025.05|0
1750648500000|2025-06-23 03:15:00|1028.41|1025.41|1028.42|1025.42|1029.17|1026.17|1028.24|1025.24|0
1750648800000|2025-06-23 03:20:00|1028.64|1025.64|1028.75|1025.75|1029.11|1026.11|1028.1|1025.1|0
1750649100000|2025-06-23 03:25:00|1028.63|1025.63|1028.9|1025.9|1029.01|1026.01|1028.22|1025.22|0
1750649400000|2025-06-23 03:30:00|1029.01|1026.01|1029.13|1026.13|1029.61|1026.61|1028.38|1025.38|0
1750649700000|2025-06-23 03:35:00|1029.36|1026.36|1028.95|1025.95|1029.7|1026.7|1028.51|1025.51|0
1750650000000|2025-06-23 03:40:00|1030.03|1027.03|1030.49|1027.49|1031.02|1028.02|1029.8|1026.8|0
1750650300000|2025-06-23 03:45:00|1030.48|1027.48|1030.36|1027.36|1031.06|1028.06|1029.63|1026.63|0
1750650600000|2025-06-23 03:50:00|1030.24|1027.24|1029.59|1026.59|1030.59|1027.59|1028.98|1025.98|0
1750650900000|2025-06-23 03:55:00|1029.7|1026.7|1030.32|1027.32|1030.32|1027.32|1029.19|1026.19|0
1750651200000|2025-06-23 04:00:00|1030.43|1027.43|1030.83|1027.83|1031.06|1028.06|1029.23|1026.23|0
1750651500000|2025-06-23 04:05:00|1030.94|1027.94|1029.99|1026.99|1031.06|1028.06|1029.55|1026.55|0
1750651800000|2025-06-23 04:10:00|1030.09|1027.09|1029.59|1026.59|1030.09|1027.09|1029.41|1026.41|0
1750652100000|2025-06-23 04:15:00|1029.97|1026.97|1030.31|1027.31|1030.47|1027.47|1029.76|1026.76|0
1750652400000|2025-06-23 04:20:00|1030.53|1027.53|1030.61|1027.61|1031.77|1028.77|1030.17|1027.17|0
1750652700000|2025-06-23 04:25:00|1030.72|1027.72|1030.42|1027.42|1030.97|1027.97|1029.9|1026.9|0
1750653000000|2025-06-23 04:30:00|1030.64|1027.64|1029.57|1026.57|1030.65|1027.65|1029.2|1026.2|0
1750653300000|2025-06-23 04:35:00|1029.71|1026.71|1029.82|1026.82|1029.94|1026.94|1028.81|1025.81|0
1750653600000|2025-06-23 04:40:00|1028.88|1025.88|1029.8|1026.8|1030.36|1027.36|1028.88|1025.88|0
1750653900000|2025-06-23 04:45:00|1029.69|1026.69|1029.22|1026.22|1029.99|1026.99|1028.95|1025.95|0
1750654200000|2025-06-23 04:50:00|1029.25|1026.25|1029.46|1026.46|1029.84|1026.84|1028.92|1025.92|0
1750654500000|2025-06-23 04:55:00|1029.2|1026.2|1029.59|1026.59|1029.87|1026.87|1029.13|1026.13|0
1750654800000|2025-06-23 05:00:00|1029.81|1026.81|1029.99|1026.99|1030.86|1027.86|1029.54|1026.54|0
1750655100000|2025-06-23 05:05:00|1030.1|1027.1|1034.28|1031.28|1035.1|1032.1|1029.81|1026.81|0
1750655400000|2025-06-23 05:10:00|1034.22|1031.22|1035.33|1032.33|1037.3|1034.3|1033.8|1030.8|0
1750655700000|2025-06-23 05:15:00|1035.45|1032.45|1036.65|1033.65|1038|1035|1035.33|1032.33|0
1750656000000|2025-06-23 05:20:00|1036.76|1033.76|1033.56|1030.56|1037.32|1034.32|1033.56|1030.56|0
1750656300000|2025-06-23 05:25:00|1033.34|1030.34|1034.16|1031.16|1035.01|1032.01|1033.34|1030.34|0
1750656600000|2025-06-23 05:30:00|1033.94|1030.94|1034.13|1031.13|1034.36|1031.36|1032.52|1029.52|0
1750656900000|2025-06-23 05:35:00|1034.24|1031.24|1033.82|1030.82|1034.46|1031.46|1033.09|1030.09|0
1750657200000|2025-06-23 05:40:00|1033.7|1030.7|1034.25|1031.25|1034.95|1031.95|1033.59|1030.59|0
1750657500000|2025-06-23 05:45:00|1033.91|1030.91|1034.55|1031.55|1035.11|1032.11|1033.51|1030.51|0
1750657800000|2025-06-23 05:50:00|1034.44|1031.44|1036.02|1033.02|1036.02|1033.02|1032.4|1029.4|0
1750658100000|2025-06-23 05:55:00|1036.25|1033.25|1034.95|1031.95|1036.25|1033.25|1034.01|1031.01|0
1750658400000|2025-06-23 06:00:00|1034.84|1031.84|1037.15|1034.15|1039.38|1036.38|1034.43|1031.43|0
1750658700000|2025-06-23 06:05:00|1037.03|1034.03|1037.16|1034.16|1037.56|1034.56|1036.19|1033.19|0
1750659000000|2025-06-23 06:10:00|1037.04|1034.04|1035.34|1032.34|1037.12|1034.12|1034.56|1031.56|0
1750659300000|2025-06-23 06:15:00|1035.23|1032.23|1034.42|1032.42|1036.19|1034.19|1032.66|1030.66|0
1750659600000|2025-06-23 06:20:00|1034.27|1032.27|1033.39|1031.39|1034.95|1032.95|1032.66|1030.66|0
1750659900000|2025-06-23 06:25:00|1033.5|1031.5|1033.02|1031.02|1033.9|1031.9|1032.16|1030.16|0
1750660200000|2025-06-23 06:30:00|1032.91|1030.91|1034.85|1032.85|1036.04|1034.04|1032.91|1030.91|0
1750660500000|2025-06-23 06:35:00|1034.63|1032.63|1035.76|1033.76|1035.96|1033.96|1034.58|1032.58|0
1750660800000|2025-06-23 06:40:00|1035.65|1033.65|1035.14|1033.14|1035.76|1033.76|1034.7|1032.7|0
1750661100000|2025-06-23 06:45:00|1035.17|1033.17|1035.51|1033.51|1036.17|1034.17|1034.95|1032.95|0
1750661400000|2025-06-23 06:50:00|1035.63|1033.63|1038.93|1036.93|1040.03|1038.03|1035.11|1033.11|0
1750661700000|2025-06-23 06:55:00|1038.7|1036.7|1038.06|1036.06|1038.91|1036.91|1037.08|1035.08|0
1750662000000|2025-06-23 07:00:00|1038.4|1036.4|1038.16|1036.16|1039.42|1037.42|1036.57|1034.57|0
1750662300000|2025-06-23 07:05:00|1037.59|1035.59|1041.35|1039.35|1041.35|1039.35|1036.52|1034.52|0
1750662600000|2025-06-23 07:10:00|1041.58|1039.58|1047.21|1045.21|1048.63|1046.63|1041.58|1039.58|0
1750662900000|2025-06-23 07:15:00|1047.09|1045.09|1039.17|1037.17|1047.37|1045.37|1038.53|1036.53|0
1750663200000|2025-06-23 07:20:00|1039.06|1037.06|1043.14|1041.14|1044.73|1042.73|1037.54|1035.54|0
1750663500000|2025-06-23 07:25:00|1042.57|1040.57|1044.75|1042.75|1044.87|1042.87|1042.46|1040.46|0
1750663800000|2025-06-23 07:30:00|1044.52|1042.52|1047.23|1045.23|1048.31|1046.31|1043.58|1041.58|0
1750664100000|2025-06-23 07:35:00|1047.12|1045.12|1051.43|1049.43|1052.26|1050.26|1047.12|1045.12|0
1750664400000|2025-06-23 07:40:00|1052|1050|1048.65|1046.65|1052.98|1050.98|1048|1046|0
1750664700000|2025-06-23 07:45:00|1048.88|1046.88|1049.37|1047.37|1051.12|1049.12|1048.65|1046.65|0
1750665000000|2025-06-23 07:50:00|1050.17|1048.17|1051.71|1049.71|1052.78|1050.78|1049.41|1047.41|0
1750665300000|2025-06-23 07:55:00|1051.94|1049.94|1051.03|1049.03|1052.61|1050.61|1050.98|1048.98|0
1750665600000|2025-06-23 08:00:00|1051.14|1049.14|1052.07|1050.07|1058.01|1056.01|1049.62|1047.62|0
1750665900000|2025-06-23 08:05:00|1051.97|1049.97|1055.65|1053.65|1056.16|1054.16|1051.45|1049.45|0
1750666200000|2025-06-23 08:10:00|1055.54|1053.54|1057.67|1055.67|1061.84|1059.84|1055.54|1053.54|0
1750666500000|2025-06-23 08:15:00|1057.56|1055.56|1055.34|1053.34|1058.51|1056.51|1054.43|1052.43|0
1750666800000|2025-06-23 08:20:00|1055.45|1053.45|1055.76|1053.76|1057.11|1055.11|1054.65|1052.65|0
1750667100000|2025-06-23 08:25:00|1055.88|1053.88|1055.56|1053.56|1056.33|1054.33|1052.59|1050.59|0
1750667400000|2025-06-23 08:30:00|1055.67|1053.67|1054.01|1052.01|1056.13|1054.13|1053.75|1051.75|0
1750667700000|2025-06-23 08:35:00|1054.13|1052.13|1056.91|1054.91|1057.07|1055.07|1053.89|1051.89|0
1750668000000|2025-06-23 08:40:00|1056.63|1054.63|1056.13|1054.13|1056.86|1054.86|1053.99|1051.99|0
1750668300000|2025-06-23 08:45:00|1056.25|1054.25|1055.86|1053.86|1057.61|1055.61|1055.31|1053.31|0
1750668600000|2025-06-23 08:50:00|1055.74|1053.74|1054.55|1052.55|1056.92|1054.92|1054.18|1052.18|0
1750668900000|2025-06-23 08:55:00|1054.66|1052.66|1055.73|1053.73|1056.67|1054.67|1054.37|1052.37|0
1750669200000|2025-06-23 09:00:00|1055.4|1053.4|1055.79|1053.79|1057.02|1055.02|1054.65|1052.65|0
1750669500000|2025-06-23 09:05:00|1055.68|1053.68|1052.34|1050.34|1056.1|1054.1|1051.67|1049.67|0
1750669800000|2025-06-23 09:10:00|1052.45|1050.45|1054.7|1052.7|1056.08|1054.08|1050.53|1048.53|0
1750670100000|2025-06-23 09:15:00|1054.92|1052.92|1058.28|1056.28|1058.47|1056.47|1054.34|1052.34|0
1750670400000|2025-06-23 09:20:00|1058.51|1056.51|1056.25|1054.25|1060.25|1058.25|1055.99|1053.99|0
1750670700000|2025-06-23 09:25:00|1056.37|1054.37|1055.42|1053.42|1056.41|1054.41|1054.75|1052.75|0
1750671000000|2025-06-23 09:30:00|1055.31|1053.31|1055.8|1053.8|1056.24|1054.24|1053.7|1051.7|0
1750671300000|2025-06-23 09:35:00|1055.68|1053.68|1053.89|1051.89|1056.38|1054.38|1053.59|1051.59|0
1750671600000|2025-06-23 09:40:00|1053.86|1051.86|1054.2|1052.2|1054.68|1052.68|1053.53|1051.53|0
1750671900000|2025-06-23 09:45:00|1054.31|1052.31|1053.64|1051.64|1055.28|1053.28|1053.56|1051.56|0
1750672200000|2025-06-23 09:50:00|1053.52|1051.52|1054.25|1052.25|1054.39|1052.39|1053.51|1051.51|0
1750672500000|2025-06-23 09:55:00|1054.14|1052.14|1053|1051|1054.69|1052.69|1053|1051|0
1750672800000|2025-06-23 10:00:00|1053.23|1051.23|1053.81|1051.81|1054.88|1052.88|1048.61|1046.61|0
1750673100000|2025-06-23 10:05:00|1053.58|1051.58|1052.94|1050.94|1055.13|1053.13|1051.46|1049.46|0
1750673400000|2025-06-23 10:10:00|1053.05|1051.05|1057.21|1055.21|1060.61|1058.61|1050.41|1048.41|0
1750673700000|2025-06-23 10:15:00|1057.33|1055.33|1051.23|1049.23|1057.78|1055.78|1050.36|1048.36|0
1750674000000|2025-06-23 10:20:00|1051|1049|1049.64|1047.64|1051.9|1049.9|1048.52|1046.52|0
1750674300000|2025-06-23 10:25:00|1049.75|1047.75|1050.48|1048.48|1051.93|1049.93|1049.05|1047.05|0
1750674600000|2025-06-23 10:30:00|1050.37|1048.37|1048.42|1046.42|1050.37|1048.37|1047.53|1045.53|0
1750674900000|2025-06-23 10:35:00|1048.19|1046.19|1049.23|1047.23|1051.06|1049.06|1048.08|1046.08|0
1750675200000|2025-06-23 10:40:00|1049.37|1047.37|1046.42|1044.42|1050.16|1048.16|1045.04|1043.04|0
1750675500000|2025-06-23 10:45:00|1046.53|1044.53|1046.13|1044.13|1047.17|1045.17|1045.47|1043.47|0
1750675800000|2025-06-23 10:50:00|1046.36|1044.36|1046.31|1044.31|1047.27|1045.27|1045.72|1043.72|0
1750676100000|2025-06-23 10:55:00|1046.08|1044.08|1046.71|1044.71|1048.72|1046.72|1045.28|1043.28|0
1750676400000|2025-06-23 11:00:00|1047.05|1045.05|1045.44|1043.44|1047.71|1045.71|1045.27|1043.27|0
1750676700000|2025-06-23 11:05:00|1045.56|1043.56|1041.37|1039.37|1045.67|1043.67|1040.89|1038.89|0
1750677000000|2025-06-23 11:10:00|1041.59|1039.59|1041.34|1039.34|1042.92|1040.92|1038.95|1036.95|0
1750677300000|2025-06-23 11:15:00|1040.99|1038.99|1039.13|1037.13|1040.99|1038.99|1037.38|1035.38|0
1750677600000|2025-06-23 11:20:00|1038.45|1036.45|1035.41|1033.41|1039.7|1037.7|1035.41|1033.41|0
1750677900000|2025-06-23 11:25:00|1035.53|1033.53|1035.02|1033.02|1035.91|1033.91|1033.93|1031.93|0
1750678200000|2025-06-23 11:30:00|1034.68|1032.68|1037.97|1035.97|1038.57|1036.57|1033.55|1031.55|0
1750678500000|2025-06-23 11:35:00|1038.09|1036.09|1038.01|1036.01|1038.99|1036.99|1036.44|1034.44|0
1750678800000|2025-06-23 11:40:00|1037.34|1035.34|1033.57|1031.57|1037.94|1035.94|1029.14|1027.14|0
1750679100000|2025-06-23 11:45:00|1033.8|1031.8|1035.25|1033.25|1035.25|1033.25|1029.75|1027.75|0
1750679400000|2025-06-23 11:50:00|1034.58|1032.58|1035.81|1033.81|1036.24|1034.24|1031.96|1029.96|0
1750679700000|2025-06-23 11:55:00|1035.7|1033.7|1038.49|1036.49|1039.01|1037.01|1035.54|1033.54|0
1750680000000|2025-06-23 12:00:00|1039.06|1037.06|1040.77|1038.77|1041.44|1039.44|1038.83|1036.83|0
1750680300000|2025-06-23 12:05:00|1041|1039|1037.66|1035.66|1041.14|1039.14|1036.47|1034.47|0
1750680600000|2025-06-23 12:10:00|1037.77|1035.77|1041.67|1039.67|1041.67|1039.67|1037.5|1035.5|0
1750680900000|2025-06-23 12:15:00|1041.78|1039.78|1040.81|1038.81|1044.51|1042.51|1039.59|1037.59|0
1750681200000|2025-06-23 12:20:00|1040.24|1038.24|1041.2|1039.2|1041.39|1039.39|1038.8|1036.8|0
1750681500000|2025-06-23 12:25:00|1040.89|1038.89|1039.72|1037.72|1042.7|1040.7|1039.52|1037.52|0
1750681800000|2025-06-23 12:30:00|1040.67|1038.67|1043.66|1041.66|1043.66|1041.66|1039.92|1037.92|0
1750682100000|2025-06-23 12:35:00|1043.77|1041.77|1045.4|1043.4|1045.4|1043.4|1043.54|1041.54|0
1750682400000|2025-06-23 12:40:00|1045.48|1043.48|1046.12|1044.12|1046.44|1044.44|1044.05|1042.05|0
1750682700000|2025-06-23 12:45:00|1045.85|1043.85|1046.03|1044.03|1046.45|1044.45|1045.01|1043.01|0
1750683000000|2025-06-23 12:50:00|1045.92|1043.92|1047.99|1045.99|1048.22|1046.22|1045.46|1043.46|0
1750683300000|2025-06-23 12:55:00|1047.77|1045.77|1049.57|1047.57|1051.55|1049.55|1047.45|1045.45|0
1750683600000|2025-06-23 13:00:00|1049.34|1047.34|1048.6|1046.6|1050.07|1048.07|1048.6|1046.6|0
1750683900000|2025-06-23 13:05:00|1048.83|1046.83|1045.88|1043.88|1049.57|1047.57|1045.05|1043.05|0
1750684200000|2025-06-23 13:10:00|1046.23|1044.23|1046.04|1044.04|1049.59|1047.59|1043.33|1041.33|0
1750684500000|2025-06-23 13:15:00|1045.93|1043.93|1049|1047|1050.59|1048.59|1045.24|1043.24|0
1750684800000|2025-06-23 13:20:00|1048.78|1046.78|1050.97|1048.37|1051.63|1049.63|1048.78|1046.78|0
1750685100000|2025-06-23 13:25:00|1050.74|1048.14|1048.92|1046.32|1051.88|1049.28|1047.56|1044.96|0
1750685400000|2025-06-23 13:30:00|1042.74|1040.74|1037.67|1035.67|1046.64|1044.64|1035.74|1033.74|0
1750685700000|2025-06-23 13:35:00|1037.21|1035.21|1053.57|1051.57|1053.69|1051.69|1036.07|1034.07|0
1750686000000|2025-06-23 13:40:00|1052.89|1050.89|1052.39|1050.39|1056.34|1054.34|1049.12|1047.12|0
1750686300000|2025-06-23 13:45:00|1052.44|1050.44|1057.83|1055.83|1061.5|1059.5|1052.03|1050.03|0
1750686600000|2025-06-23 13:50:00|1058.1|1056.1|1061.85|1059.85|1061.92|1059.92|1053.58|1051.58|0
1750686900000|2025-06-23 13:55:00|1062.1|1060.1|1062.62|1060.62|1062.74|1060.74|1058.32|1056.32|0
1750687200000|2025-06-23 14:00:00|1062.36|1060.36|1068.89|1066.89|1069.13|1067.13|1062.36|1060.36|0
1750687500000|2025-06-23 14:05:00|1068.47|1066.47|1073.12|1071.12|1075.05|1073.05|1068.47|1066.47|0
1750687800000|2025-06-23 14:10:00|1075.14|1073.14|1071.74|1069.74|1075.59|1073.59|1067.73|1065.73|0
1750688100000|2025-06-23 14:15:00|1071.86|1069.86|1074.97|1072.97|1076.07|1074.07|1067.39|1065.39|0
1750688400000|2025-06-23 14:20:00|1075.42|1073.42|1074.28|1072.28|1077.68|1075.68|1072.96|1070.96|0
1750688700000|2025-06-23 14:25:00|1074.5|1072.5|1071|1069|1075.27|1073.27|1070.3|1068.3|0
1750689000000|2025-06-23 14:30:00|1071.23|1069.23|1073.12|1071.12|1073.58|1071.58|1069.25|1067.25|0
1750689300000|2025-06-23 14:35:00|1072.9|1070.9|1071.69|1069.69|1073.79|1071.79|1066.16|1064.16|0
1750689600000|2025-06-23 14:40:00|1071.92|1069.92|1070.77|1068.77|1071.92|1069.92|1067.62|1065.62|0
1750689900000|2025-06-23 14:45:00|1070.79|1068.79|1067.63|1065.63|1072.76|1070.76|1064.24|1062.24|0
1750690200000|2025-06-23 14:50:00|1067.86|1065.86|1068|1066|1069.7|1067.7|1065.05|1063.05|0
1750690500000|2025-06-23 14:55:00|1067.26|1065.26|1062.5|1060.5|1068.67|1066.67|1061.39|1059.39|0
1750690800000|2025-06-23 15:00:00|1062.95|1060.95|1069.44|1067.44|1070.15|1068.15|1060.21|1058.21|0
1750691100000|2025-06-23 15:05:00|1069.32|1067.32|1071.16|1069.16|1072.2|1070.2|1067.3|1065.3|0
1750691400000|2025-06-23 15:10:00|1071.19|1069.19|1072.07|1070.07|1072.9|1070.9|1069.55|1067.55|0
1750691700000|2025-06-23 15:15:00|1072.43|1070.43|1072.03|1070.03|1073.47|1071.47|1071.12|1069.12|0
1750692000000|2025-06-23 15:20:00|1072.31|1070.31|1068.31|1066.31|1072.77|1070.77|1067.83|1065.83|0
1750692300000|2025-06-23 15:25:00|1068.54|1066.54|1062.06|1060.06|1068.93|1066.93|1061.83|1059.83|0
1750692600000|2025-06-23 15:30:00|1062.51|1060.51|1063.02|1061.02|1064.73|1062.73|1059.75|1057.75|0
1750692900000|2025-06-23 15:35:00|1062.86|1060.86|1061.95|1059.95|1066.82|1064.82|1060.72|1058.72|0
1750693200000|2025-06-23 15:40:00|1062.36|1060.36|1059.3|1057.3|1063.27|1061.27|1056.48|1054.48|0
1750693500000|2025-06-23 15:45:00|1059.07|1057.07|1059.71|1057.71|1060.62|1058.62|1057.25|1055.25|0
1750693800000|2025-06-23 15:50:00|1059.48|1057.48|1056.94|1054.94|1063.95|1061.95|1056.94|1054.94|0
1750694100000|2025-06-23 15:55:00|1056.71|1054.71|1058.31|1056.31|1063.45|1061.45|1056.03|1054.03|0
1750694400000|2025-06-23 16:00:00|1058.08|1056.08|1058.23|1056.23|1058.91|1056.91|1053.57|1051.57|0
1750694700000|2025-06-23 16:05:00|1058.01|1056.01|1055.88|1053.88|1058.72|1056.72|1053.25|1051.25|0
1750695000000|2025-06-23 16:10:00|1056.1|1054.1|1056.71|1054.71|1059.53|1057.53|1054.67|1052.67|0
1750695300000|2025-06-23 16:15:00|1056.48|1054.48|1055.02|1053.02|1058.43|1056.43|1053.34|1051.34|0
1750695600000|2025-06-23 16:20:00|1055.36|1053.36|1049.52|1047.52|1055.7|1053.7|1049.38|1047.38|0
1750695900000|2025-06-23 16:25:00|1049.29|1047.29|1043.79|1041.79|1049.91|1047.91|1042.07|1040.07|0
1750696200000|2025-06-23 16:30:00|1043.34|1041.34|1036.51|1034.51|1043.83|1041.83|1033.23|1031.23|0
1750696500000|2025-06-23 16:35:00|1036.29|1034.29|1036|1033.6|1037.18|1034.78|1022.04|1019.64|0
1750696800000|2025-06-23 16:40:00|1036.45|1034.05|1045.61|1043.21|1047.95|1045.55|1029.68|1027.28|0
1750697100000|2025-06-23 16:45:00|1045.83|1043.43|1046.37|1043.97|1054.7|1052.3|1039.9|1037.5|0
1750697400000|2025-06-23 16:50:00|1046.6|1044.2|1044.24|1041.84|1047.09|1044.69|1038.92|1036.52|0
1750697700000|2025-06-23 16:55:00|1044.01|1041.61|1037.48|1035.08|1044.71|1042.31|1034.3|1031.9|0
1750698000000|2025-06-23 17:00:00|1037.25|1034.85|1049.44|1047.44|1050.12|1048.12|1031.45|1029.05|0
1750698300000|2025-06-23 17:05:00|1049.89|1047.89|1049.55|1047.55|1054.63|1052.63|1040.26|1038.26|0
1750698600000|2025-06-23 17:10:00|1050.01|1048.01|1052.95|1050.95|1057.7|1055.7|1048.94|1046.94|0
1750698900000|2025-06-23 17:15:00|1053.18|1051.18|1061.74|1059.74|1062.32|1060.32|1053.18|1051.18|0
1750699200000|2025-06-23 17:20:00|1062.42|1060.42|1066.15|1064.15|1067.17|1065.17|1058.97|1056.97|0
1750699500000|2025-06-23 17:25:00|1066.83|1064.83|1073.5|1071.5|1074.77|1072.77|1065.16|1063.16|0
1750699800000|2025-06-23 17:30:00|1075.09|1073.09|1076.79|1074.79|1081.7|1079.7|1075.09|1073.09|0
1750700100000|2025-06-23 17:35:00|1077.02|1075.02|1085.05|1083.05|1088.66|1086.66|1075.1|1073.1|0
1750700400000|2025-06-23 17:40:00|1085.74|1083.74|1083.39|1081.39|1086.2|1084.2|1079.69|1077.69|0
1750700700000|2025-06-23 17:45:00|1084.07|1082.07|1083.91|1081.91|1089.12|1087.12|1083.59|1081.59|0
1750701000000|2025-06-23 17:50:00|1084.59|1082.59|1079.35|1077.35|1084.82|1082.82|1078.89|1076.89|0
1750701300000|2025-06-23 17:55:00|1079.58|1077.58|1082.37|1080.37|1084.86|1082.86|1079.16|1077.16|0
1750701600000|2025-06-23 18:00:00|1082.83|1080.83|1084.39|1082.39|1086.19|1084.19|1080.83|1078.83|0
1750701900000|2025-06-23 18:05:00|1084.84|1082.84|1083.64|1081.64|1088.37|1086.37|1080.21|1078.21|0
1750702200000|2025-06-23 18:10:00|1083.87|1081.87|1084.78|1082.78|1086.64|1084.64|1080.25|1078.25|0
1750702500000|2025-06-23 18:15:00|1084.55|1082.55|1086|1084|1089.19|1087.19|1079.43|1077.43|0
1750702800000|2025-06-23 18:20:00|1085.55|1083.55|1079.89|1077.89|1086.26|1084.26|1079.66|1077.66|0
1750703100000|2025-06-23 18:25:00|1083.81|1081.81|1080.97|1078.97|1085.62|1083.62|1080.45|1078.45|0
1750703400000|2025-06-23 18:30:00|1081.2|1079.2|1082.99|1080.99|1085.13|1083.13|1080.63|1078.63|0
1750703700000|2025-06-23 18:35:00|1083.45|1081.45|1082.4|1080.4|1084.4|1082.4|1079.99|1077.99|0
1750704000000|2025-06-23 18:40:00|1082.74|1080.74|1082.66|1080.66|1084.59|1082.59|1080.37|1078.37|0
1750704300000|2025-06-23 18:45:00|1082.43|1080.43|1080.01|1078.01|1083.44|1081.44|1077.69|1075.69|0
1750704600000|2025-06-23 18:50:00|1080.24|1078.24|1079.23|1077.23|1081.13|1079.13|1077.53|1075.53|0
1750704900000|2025-06-23 18:55:00|1079.01|1077.01|1081.93|1079.93|1084.66|1082.66|1077.29|1075.29|0
1750705200000|2025-06-23 19:00:00|1081.82|1079.82|1088.15|1086.15|1090.87|1088.87|1080.66|1078.66|0
1750705500000|2025-06-23 19:05:00|1087.92|1085.92|1085.47|1083.47|1088.97|1086.97|1084.39|1082.39|0
1750705800000|2025-06-23 19:10:00|1085.7|1083.7|1086.09|1084.09|1089.81|1087.81|1081.91|1079.91|0
1750706100000|2025-06-23 19:15:00|1086.55|1084.55|1083.99|1081.99|1087.05|1085.05|1083.23|1081.23|0
1750706400000|2025-06-23 19:20:00|1083.76|1081.76|1087.29|1085.29|1087.52|1085.52|1082.59|1080.59|0
1750706700000|2025-06-23 19:25:00|1086.95|1084.95|1088.74|1086.74|1089.96|1087.96|1085.92|1083.92|0
1750707000000|2025-06-23 19:30:00|1088.51|1086.51|1087.88|1085.88|1091.59|1089.59|1086.99|1084.99|0
1750707300000|2025-06-23 19:35:00|1088.11|1086.11|1089.24|1087.24|1089.8|1087.8|1087.19|1085.19|0
1750707600000|2025-06-23 19:40:00|1089.46|1087.46|1086.54|1084.54|1089.46|1087.46|1085.71|1083.71|0
1750707900000|2025-06-23 19:45:00|1086.65|1084.65|1088.18|1086.18|1089.53|1087.53|1085.97|1083.97|0
1750708200000|2025-06-23 19:50:00|1088.86|1086.86|1094.85|1092.85|1098.43|1096.43|1086.59|1084.59|0
1750708500000|2025-06-23 19:55:00|1094.63|1092.63|1095.97|1093.97|1100.44|1098.44|1093.02|1091.02|0
1750708800000|2025-06-23 20:00:00|1095.74|1093.74|1094.39|1092.39|1098|1096|1092.7|1090.7|0
1750709100000|2025-06-23 20:05:00|1094.16|1092.16|1095.43|1093.43|1095.62|1093.62|1090.52|1088.52|0
1750709400000|2025-06-23 20:10:00|1095.2|1093.2|1096.34|1094.34|1098.66|1096.66|1094.36|1092.36|0
1750709700000|2025-06-23 20:15:00|1096.11|1094.11|1094.73|1092.73|1096.5|1094.5|1094.48|1092.48|0
1750710000000|2025-06-23 20:20:00|1094.5|1092.5|1094.87|1092.87|1095.26|1093.26|1093.39|1091.39|0
1750710300000|2025-06-23 20:25:00|1095.1|1093.1|1095.72|1093.72|1095.99|1093.99|1094.38|1092.38|0
1750710600000|2025-06-23 20:30:00|1095.49|1093.49|1095.61|1093.61|1096.42|1094.42|1094.98|1092.98|0
1750710900000|2025-06-23 20:35:00|1095.7|1093.7|1095.83|1093.83|1096.27|1094.27|1095.11|1093.11|0
1750711200000|2025-06-23 20:40:00|1096.06|1094.06|1097.6|1095.6|1098.08|1096.08|1096.01|1094.01|0
1750711500000|2025-06-23 20:45:00|1097.37|1095.37|1096.38|1094.38|1098.02|1096.02|1096.38|1094.38|0
1750711800000|2025-06-23 20:50:00|1096.15|1094.15|1096.16|1094.16|1096.61|1094.61|1095.57|1093.57|0
1750712100000|2025-06-23 20:55:00|1096.46|1093.86|1096.69|1094.09|1097.15|1094.55|1095.77|1093.17|0
1750712400000|2025-06-23 21:00:00|1096.18|1093.58|1096.3|1093.7|1096.72|1094.12|1096.01|1093.41|0
1750712700000|2025-06-23 21:05:00|1096.51|1093.91|1096.46|1093.86|1096.51|1093.91|1095.96|1093.36|0
1750713000000|2025-06-23 21:10:00|1096.43|1093.83|1096.09|1093.49|1096.43|1093.83|1096.09|1093.49|0
1750713300000|2025-06-23 21:15:00|1095.88|1093.28|1095.87|1093.27|1095.91|1093.31|1095.87|1093.27|0
1750713600000|2025-06-23 21:20:00|1096.04|1093.44|1096.25|1093.65|1096.25|1093.65|1095.87|1093.27|0
1750713900000|2025-06-23 21:25:00|1096.04|1093.44|1096.29|1093.69|1096.46|1093.86|1095.79|1093.19|0
1750714200000|2025-06-23 21:30:00|1096.37|1093.77|1096.67|1094.07|1096.67|1094.07|1096.08|1093.48|0
1750714500000|2025-06-23 21:35:00|1096.46|1093.86|1096.71|1094.11|1096.71|1094.11|1096.11|1093.51|0
1750714800000|2025-06-23 21:40:00|1096.79|1094.19|1096.37|1093.77|1096.79|1094.19|1096.2|1093.6|0
1750715100000|2025-06-23 21:45:00|1096.35|1093.75|1096.49|1093.89|1096.63|1094.03|1096|1093.4|0
1750715400000|2025-06-23 21:50:00|1096.4|1093.8|1096.59|1093.99|1096.59|1093.99|1096.4|1093.8|0
1750715700000|2025-06-23 21:55:00|1096.58|1093.98|1096.58|1093.98|1096.71|1094.11|1096.08|1093.48|0
1750716000000|2025-06-23 22:00:00|1095.87|1093.27|1108.02|1105.42|1111.58|1108.98|1094.95|1092.35|0
1750716300000|2025-06-23 22:05:00|1108.25|1105.65|1113.77|1111.17|1113.77|1111.17|1105.04|1102.44|0
1750716600000|2025-06-23 22:10:00|1113.54|1110.94|1114.56|1111.96|1114.79|1112.19|1108.82|1106.22|0
1750716900000|2025-06-23 22:15:00|1114.68|1112.08|1115.14|1112.54|1116.29|1113.69|1114.33|1111.73|0
1750717200000|2025-06-23 22:20:00|1115.02|1112.42|1121.46|1118.86|1121.81|1119.21|1114.1|1111.5|0
1750717500000|2025-06-23 22:25:00|1121.35|1118.75|1117.9|1115.3|1122.27|1119.67|1117.78|1115.18|0
1750717800000|2025-06-23 22:30:00|1117.78|1115.18|1117.9|1115.3|1119.97|1117.37|1116.98|1114.38|0
1750718100000|2025-06-23 22:35:00|1118.01|1115.41|1115.83|1113.23|1119.51|1116.91|1115.02|1112.42|0
1750718400000|2025-06-23 22:40:00|1115.82|1113.22|1114.44|1111.84|1116.97|1114.37|1113.75|1111.15|0
1750718700000|2025-06-23 22:45:00|1114.32|1111.72|1112.37|1109.77|1114.44|1111.84|1112.37|1109.77|0
1750719000000|2025-06-23 22:50:00|1112.02|1109.42|1113.42|1110.82|1114.22|1111.62|1111.43|1108.83|0
1750719300000|2025-06-23 22:55:00|1113.3|1110.7|1118.02|1115.42|1118.02|1115.42|1113.19|1110.59|0
1750719600000|2025-06-23 23:00:00|1117.9|1115.3|1119.75|1117.15|1123.21|1120.61|1117.56|1114.96|0
1750719900000|2025-06-23 23:05:00|1119.64|1117.04|1120.56|1117.96|1121.82|1119.22|1117.44|1114.84|0
1750720200000|2025-06-23 23:10:00|1120.79|1118.19|1122.4|1119.8|1122.63|1120.03|1120.56|1117.96|0
1750720500000|2025-06-23 23:15:00|1122.28|1119.68|1124.93|1122.33|1127.01|1124.41|1121.94|1119.34|0
1750720800000|2025-06-23 23:20:00|1125.04|1122.44|1127.01|1124.41|1128.16|1125.56|1125.04|1122.44|0
1750721100000|2025-06-23 23:25:00|1127.12|1124.52|1125.16|1122.56|1127.12|1124.52|1124.58|1121.98|0
1750721400000|2025-06-23 23:30:00|1124.7|1122.1|1121.93|1119.33|1124.93|1122.33|1121.93|1119.33|0
1750721700000|2025-06-23 23:35:00|1122.16|1119.56|1125.5|1122.9|1127.81|1125.21|1121.7|1119.1|0
1750722000000|2025-06-23 23:40:00|1125.62|1123.02|1126.54|1123.94|1126.88|1124.28|1124.58|1121.98|0
1750722300000|2025-06-23 23:45:00|1126.65|1124.05|1126.54|1123.94|1127|1124.4|1125.16|1122.56|0
1750722600000|2025-06-23 23:50:00|1126.42|1123.82|1125.15|1122.55|1126.77|1124.17|1125.15|1122.55|0
1750722900000|2025-06-23 23:55:00|1124.92|1122.32|1124.57|1121.97|1126.88|1124.28|1123.77|1121.17|0
1750723200000|2025-06-24 00:00:00|1124.69|1122.09|1122.72|1120.12|1125.84|1123.24|1122.49|1119.89|0
1750723500000|2025-06-24 00:05:00|1122.84|1120.24|1125.49|1122.89|1126.18|1123.58|1122.84|1120.24|0
1750723800000|2025-06-24 00:10:00|1125.72|1123.12|1122.38|1119.78|1125.84|1123.24|1121.57|1118.97|0
1750724100000|2025-06-24 00:15:00|1122.61|1120.01|1123.58|1121.58|1123.99|1121.58|1120.06|1118.06|0
1750724400000|2025-06-24 00:20:00|1124.05|1122.05|1123.55|1121.55|1124.35|1122.35|1121.77|1119.77|0
1750724700000|2025-06-24 00:25:00|1123.43|1121.43|1124.22|1122.22|1125.06|1123.06|1122.7|1120.7|0
1750725000000|2025-06-24 00:30:00|1124.1|1122.1|1122.86|1120.86|1125.01|1123.01|1122.86|1120.86|0
1750725300000|2025-06-24 00:35:00|1122.63|1120.63|1122.79|1120.79|1123.66|1121.66|1121.34|1119.34|0
1750725600000|2025-06-24 00:40:00|1122.56|1120.56|1122.41|1120.41|1122.8|1120.8|1119.98|1117.98|0
1750725900000|2025-06-24 00:45:00|1122.87|1120.87|1125.35|1123.35|1125.7|1123.7|1117.66|1115.66|0
1750726200000|2025-06-24 00:50:00|1125.81|1123.81|1125.05|1123.05|1129.21|1127.21|1120.49|1118.49|0
1750726500000|2025-06-24 00:55:00|1124.93|1122.93|1123.69|1121.69|1126.76|1124.76|1121.81|1119.81|0
1750726800000|2025-06-24 01:00:00|1123.8|1121.8|1121.14|1119.14|1124.12|1122.12|1119.86|1117.86|0
1750727100000|2025-06-24 01:05:00|1121.25|1119.25|1124.38|1122.38|1127.34|1125.34|1121.25|1119.25|0
1750727400000|2025-06-24 01:10:00|1124.49|1122.49|1126.26|1124.26|1128.39|1126.39|1123.92|1121.92|0
1750727700000|2025-06-24 01:15:00|1126.15|1124.15|1126.2|1124.2|1128.21|1126.21|1125.61|1123.61|0
1750728000000|2025-06-24 01:20:00|1126.16|1124.16|1127.01|1125.01|1127.16|1125.16|1124.86|1122.86|0
1750728300000|2025-06-24 01:25:00|1126.9|1124.9|1126.33|1124.33|1131.3|1129.3|1125.18|1123.18|0
1750728600000|2025-06-24 01:30:00|1126.1|1124.1|1126.37|1124.37|1127.18|1125.18|1124.89|1122.89|0
1750728900000|2025-06-24 01:35:00|1126.25|1124.25|1127.08|1125.08|1127.54|1125.54|1125.48|1123.48|0
1750729200000|2025-06-24 01:40:00|1127.19|1125.19|1127.71|1125.71|1127.97|1125.97|1125.79|1123.79|0
1750729500000|2025-06-24 01:45:00|1127.48|1125.48|1131.38|1129.38|1131.85|1129.85|1126.72|1124.72|0
1750729800000|2025-06-24 01:50:00|1131.61|1129.61|1129.95|1127.95|1131.61|1129.61|1129.62|1127.62|0
1750730100000|2025-06-24 01:55:00|1129.83|1127.83|1130.71|1128.71|1130.72|1128.72|1129.17|1127.17|0
1750730400000|2025-06-24 02:00:00|1130.48|1128.48|1128.06|1126.06|1130.76|1128.76|1127.95|1125.95|0
1750730700000|2025-06-24 02:05:00|1128.48|1126.48|1121.29|1119.29|1128.48|1126.48|1121.16|1119.16|0
1750731000000|2025-06-24 02:10:00|1120.94|1118.94|1125.87|1123.87|1127.11|1125.11|1120.64|1118.64|0
1750731300000|2025-06-24 02:15:00|1125.64|1123.64|1122.58|1120.58|1126.02|1124.02|1121.4|1119.4|0
1750731600000|2025-06-24 02:20:00|1122.38|1120.38|1124.83|1122.83|1124.83|1122.83|1122.29|1120.29|0
1750731900000|2025-06-24 02:25:00|1124.37|1122.37|1124.85|1122.85|1125.62|1123.62|1123.94|1121.94|0
1750732200000|2025-06-24 02:30:00|1124.62|1122.62|1124.17|1122.17|1124.97|1122.97|1122.54|1120.54|0
1750732500000|2025-06-24 02:35:00|1124.39|1122.39|1122.37|1120.37|1124.85|1122.85|1122|1120|0
1750732800000|2025-06-24 02:40:00|1122.14|1120.14|1123.27|1121.27|1123.53|1121.53|1120.23|1118.23|0
1750733100000|2025-06-24 02:45:00|1123.16|1121.16|1122.42|1120.42|1123.16|1121.16|1121.33|1119.33|0
1750733400000|2025-06-24 02:50:00|1122.53|1120.53|1123.28|1121.28|1123.74|1121.74|1121.35|1119.35|0
1750733700000|2025-06-24 02:55:00|1123.39|1121.39|1123.95|1121.95|1124.97|1122.97|1122.65|1120.65|0
1750734000000|2025-06-24 03:00:00|1123.83|1121.83|1124.92|1122.92|1125.05|1123.05|1122.52|1120.52|0
1750734300000|2025-06-24 03:05:00|1124.8|1122.8|1123.92|1121.92|1124.87|1122.87|1122.84|1120.84|0
1750734600000|2025-06-24 03:10:00|1123.87|1121.87|1124.89|1122.89|1124.89|1122.89|1123.26|1121.26|0
1750734900000|2025-06-24 03:15:00|1125.12|1123.12|1124.9|1122.9|1125.35|1123.35|1123.06|1121.06|0
1750735200000|2025-06-24 03:20:00|1124.81|1122.81|1125.41|1123.41|1128.94|1126.94|1124.53|1122.53|0
1750735500000|2025-06-24 03:25:00|1125.64|1123.64|1125.23|1123.23|1126.59|1124.59|1124.9|1122.9|0
1750735800000|2025-06-24 03:30:00|1125.44|1123.44|1126.91|1124.91|1127.43|1125.43|1125.11|1123.11|0
1750736100000|2025-06-24 03:35:00|1126.67|1124.67|1126.6|1124.6|1127.73|1125.73|1126|1124|0
1750736400000|2025-06-24 03:40:00|1126.72|1124.72|1126.2|1124.2|1127.86|1125.86|1126.2|1124.2|0
1750736700000|2025-06-24 03:45:00|1127.06|1125.06|1126.76|1124.76|1127.75|1125.75|1126.06|1124.06|0
1750737000000|2025-06-24 03:50:00|1126.86|1124.86|1128.01|1126.01|1128.41|1126.41|1125.64|1123.64|0
1750737300000|2025-06-24 03:55:00|1127.78|1125.78|1127.52|1125.52|1128.13|1126.13|1127.12|1125.12|0
1750737600000|2025-06-24 04:00:00|1127.29|1125.29|1127.23|1125.23|1127.87|1125.87|1126.51|1124.51|0
1750737900000|2025-06-24 04:05:00|1127.46|1125.46|1128.06|1126.06|1128.29|1126.29|1126.55|1124.55|0
1750738200000|2025-06-24 04:10:00|1127.99|1125.99|1123.44|1121.44|1128.21|1126.21|1123.44|1121.44|0
1750738500000|2025-06-24 04:15:00|1123.78|1121.78|1124.96|1122.96|1125.16|1123.16|1122.05|1120.05|0
1750738800000|2025-06-24 04:20:00|1124.73|1122.73|1126.11|1124.11|1126.22|1124.22|1124.25|1122.25|0
1750739100000|2025-06-24 04:25:00|1126.22|1124.22|1126.05|1124.05|1127.21|1125.21|1125.45|1123.45|0
1750739400000|2025-06-24 04:30:00|1126.17|1124.17|1126.75|1124.75|1127.05|1125.05|1125.94|1123.94|0
1750739700000|2025-06-24 04:35:00|1126.87|1124.87|1126.81|1124.81|1127.59|1125.59|1126.08|1124.08|0
1750740000000|2025-06-24 04:40:00|1126.92|1124.92|1127.37|1125.37|1128.11|1126.11|1126.48|1124.48|0
1750740300000|2025-06-24 04:45:00|1126.91|1124.91|1126.96|1124.96|1127.35|1125.35|1125.54|1123.54|0
1750740600000|2025-06-24 04:50:00|1127.42|1125.42|1127.42|1125.42|1127.68|1125.68|1126.56|1124.56|0
1750740900000|2025-06-24 04:55:00|1127.3|1125.3|1127.4|1125.4|1127.88|1125.88|1127.12|1125.12|0
1750741200000|2025-06-24 05:00:00|1128|1126|1127.38|1125.38|1128.63|1126.63|1126.89|1124.89|0
1750741500000|2025-06-24 05:05:00|1127.27|1125.27|1127.28|1125.28|1128.48|1126.48|1126.92|1124.92|0
1750741800000|2025-06-24 05:10:00|1127.16|1125.16|1128.32|1126.32|1128.52|1126.52|1126.97|1124.97|0
1750742100000|2025-06-24 05:15:00|1128.43|1126.43|1128.34|1126.34|1129.7|1127.7|1128.19|1126.19|0
1750742400000|2025-06-24 05:20:00|1128.22|1126.22|1128.26|1126.26|1129.16|1127.16|1127.09|1125.09|0
1750742700000|2025-06-24 05:25:00|1128.31|1126.31|1129.01|1127.01|1129.27|1127.27|1128.31|1126.31|0
1750743000000|2025-06-24 05:30:00|1128.67|1126.67|1133.54|1131.54|1133.96|1131.96|1128.53|1126.53|0
1750743300000|2025-06-24 05:35:00|1133.42|1131.42|1136.06|1134.06|1136.56|1134.56|1133.01|1131.01|0
1750743600000|2025-06-24 05:40:00|1135.83|1133.83|1137.86|1135.86|1137.89|1135.89|1135.49|1133.49|0
1750743900000|2025-06-24 05:45:00|1137.4|1135.4|1136.79|1134.79|1138.73|1136.73|1135.61|1133.61|0
1750744200000|2025-06-24 05:50:00|1136.33|1134.33|1135.45|1133.45|1137.14|1135.14|1134.91|1132.91|0
1750744500000|2025-06-24 05:55:00|1135.33|1133.33|1136.99|1134.99|1137.46|1135.46|1135.33|1133.33|0
1750744800000|2025-06-24 06:00:00|1136.88|1134.88|1139.38|1137.38|1142.36|1140.36|1136.88|1134.88|0
1750745100000|2025-06-24 06:05:00|1139.26|1137.26|1140.69|1138.69|1142.14|1140.14|1138.35|1136.35|0
1750745400000|2025-06-24 06:10:00|1140.93|1138.93|1143.51|1141.51|1144.44|1142.44|1138.38|1136.38|0
1750745700000|2025-06-24 06:15:00|1143.62|1141.62|1142.62|1140.62|1143.97|1141.97|1141.54|1139.54|0
1750746000000|2025-06-24 06:20:00|1142.74|1140.74|1142.51|1140.51|1143.6|1141.6|1139.07|1137.07|0
1750746300000|2025-06-24 06:25:00|1142.74|1140.74|1152.13|1150.13|1152.13|1150.13|1142.34|1140.34|0
1750746600000|2025-06-24 06:30:00|1152.02|1150.02|1149.38|1147.38|1152.86|1150.86|1148.6|1146.6|0
1750746900000|2025-06-24 06:35:00|1148.91|1146.91|1146.98|1144.98|1150.58|1148.58|1146.63|1144.63|0
1750747200000|2025-06-24 06:40:00|1147.21|1145.21|1146.48|1144.48|1147.7|1145.7|1145.42|1143.42|0
1750747500000|2025-06-24 06:45:00|1146.95|1144.95|1147.75|1145.75|1148.65|1146.65|1146.56|1144.56|0
1750747800000|2025-06-24 06:50:00|1147.86|1145.86|1149.36|1147.36|1149.55|1147.55|1146.61|1144.61|0
1750748100000|2025-06-24 06:55:00|1149.25|1147.25|1151.16|1149.16|1151.28|1149.28|1149.25|1147.25|0
1750748400000|2025-06-24 07:00:00|1151.05|1149.05|1150.67|1148.67|1152.01|1150.01|1145.52|1143.52|0
1750748700000|2025-06-24 07:05:00|1150.55|1148.55|1149.95|1147.95|1155.05|1153.05|1147.79|1145.79|0
1750749000000|2025-06-24 07:10:00|1150.18|1148.18|1149.09|1147.09|1150.73|1148.73|1147.56|1145.56|0
1750749300000|2025-06-24 07:15:00|1148.75|1146.75|1148.46|1146.46|1151.79|1149.79|1147.76|1145.76|0
1750749600000|2025-06-24 07:20:00|1148.11|1146.11|1148.37|1146.37|1149.48|1147.48|1146.61|1144.61|0
1750749900000|2025-06-24 07:25:00|1148.14|1146.14|1143.01|1141.01|1149.26|1147.26|1143.01|1141.01|0
1750750200000|2025-06-24 07:30:00|1143.81|1141.81|1136.45|1134.45|1144.17|1142.17|1130.62|1128.62|0
1750750500000|2025-06-24 07:35:00|1136.68|1134.68|1140.51|1138.51|1140.8|1138.8|1133.31|1131.31|0
1750750800000|2025-06-24 07:40:00|1140.63|1138.63|1140.3|1138.3|1140.77|1138.77|1137.94|1135.94|0
1750751100000|2025-06-24 07:45:00|1140.53|1138.53|1140.48|1138.48|1143.23|1141.23|1139.68|1137.68|0
1750751400000|2025-06-24 07:50:00|1140.6|1138.6|1134.28|1132.28|1142|1140|1125.82|1123.82|0
1750751700000|2025-06-24 07:55:00|1133.93|1131.93|1139.82|1137.82|1140.17|1138.17|1131.75|1129.75|0
1750752000000|2025-06-24 08:00:00|1138.9|1136.9|1136.84|1134.84|1142.3|1140.3|1133.83|1131.83|0
1750752300000|2025-06-24 08:05:00|1136.48|1134.48|1137.25|1135.25|1137.71|1135.71|1133.99|1131.99|0
1750752600000|2025-06-24 08:10:00|1137.48|1135.48|1137.58|1135.58|1139.41|1137.41|1136.66|1134.66|0
1750752900000|2025-06-24 08:15:00|1137.69|1135.69|1136.42|1134.42|1139.27|1137.27|1135.02|1133.02|0
1750753200000|2025-06-24 08:20:00|1136.31|1134.31|1142.19|1140.19|1142.7|1140.7|1136.14|1134.14|0
1750753500000|2025-06-24 08:25:00|1142.08|1140.08|1143.84|1141.84|1144.43|1142.43|1140.33|1138.33|0
1750753800000|2025-06-24 08:30:00|1143.96|1141.96|1138.65|1136.65|1144.2|1142.2|1137.49|1135.49|0
1750754100000|2025-06-24 08:35:00|1138.42|1136.42|1138.75|1136.75|1139.4|1137.4|1137.43|1135.43|0
1750754400000|2025-06-24 08:40:00|1138.87|1136.87|1139.24|1137.24|1139.24|1137.24|1136.72|1134.72|0
1750754700000|2025-06-24 08:45:00|1139.3|1137.3|1139.3|1137.3|1140.81|1138.81|1138.4|1136.4|0
1750755000000|2025-06-24 08:50:00|1139.23|1137.23|1138.67|1136.67|1140.74|1138.74|1137.75|1135.75|0
1750755300000|2025-06-24 08:55:00|1138.44|1136.44|1138.53|1136.53|1139.42|1137.42|1137.27|1135.27|0
1750755600000|2025-06-24 09:00:00|1138.41|1136.41|1139.38|1137.38|1141.04|1139.04|1138.41|1136.41|0
1750755900000|2025-06-24 09:05:00|1139.73|1137.73|1140.72|1138.72|1141.13|1139.13|1138.49|1136.49|0
1750756200000|2025-06-24 09:10:00|1140.49|1138.49|1139.56|1137.56|1140.63|1138.63|1138.47|1136.47|0
1750756500000|2025-06-24 09:15:00|1140.04|1138.04|1139.8|1137.8|1140.67|1138.67|1138.64|1136.64|0
1750756800000|2025-06-24 09:20:00|1139.68|1137.68|1141.98|1139.98|1142.52|1140.52|1139.65|1137.65|0
1750757100000|2025-06-24 09:25:00|1141.82|1139.82|1145.27|1143.27|1145.69|1143.69|1141.38|1139.38|0
1750757400000|2025-06-24 09:30:00|1145.16|1143.16|1146.63|1144.63|1147.35|1145.35|1144.66|1142.66|0
1750757700000|2025-06-24 09:35:00|1146.64|1144.64|1147.94|1145.94|1148.18|1146.18|1146.11|1144.11|0
1750758000000|2025-06-24 09:40:00|1147.72|1145.72|1145.7|1143.7|1147.97|1145.97|1145.48|1143.48|0
1750758300000|2025-06-24 09:45:00|1145.81|1143.81|1142.94|1140.94|1146.44|1144.44|1142.8|1140.8|0
1750758600000|2025-06-24 09:50:00|1142.82|1140.82|1140.76|1138.76|1142.9|1140.9|1140.18|1138.18|0
1750758900000|2025-06-24 09:55:00|1140.64|1138.64|1140.49|1138.49|1140.9|1138.9|1139.65|1137.65|0
1750759200000|2025-06-24 10:00:00|1140.02|1138.02|1138.44|1136.44|1142.81|1140.81|1137.92|1135.92|0
1750759500000|2025-06-24 10:05:00|1138.67|1136.67|1137.48|1135.48|1139.14|1137.14|1136.34|1134.34|0
1750759800000|2025-06-24 10:10:00|1137.52|1135.52|1136.29|1134.29|1138.54|1136.54|1135.24|1133.24|0
1750760100000|2025-06-24 10:15:00|1136.75|1134.75|1137.79|1135.79|1139.06|1137.06|1135.29|1133.29|0
1750760400000|2025-06-24 10:20:00|1137.68|1135.68|1139.33|1137.33|1139.79|1137.79|1137.33|1135.33|0
1750760700000|2025-06-24 10:25:00|1138.86|1136.86|1137.26|1135.26|1139.61|1137.61|1136.38|1134.38|0
1750761000000|2025-06-24 10:30:00|1137.38|1135.38|1135.9|1133.9|1137.38|1135.38|1133.81|1131.81|0
1750761300000|2025-06-24 10:35:00|1136.01|1134.01|1135.83|1133.83|1137.29|1135.29|1134.93|1132.93|0
1750761600000|2025-06-24 10:40:00|1136.06|1134.06|1136.25|1134.25|1138.67|1136.67|1135.61|1133.61|0
1750761900000|2025-06-24 10:45:00|1136.84|1134.84|1137.78|1135.78|1139.03|1137.03|1136.81|1134.81|0
1750762200000|2025-06-24 10:50:00|1137.9|1135.9|1138.19|1136.19|1139.1|1137.1|1137.48|1135.48|0
1750762500000|2025-06-24 10:55:00|1138.08|1136.08|1136.28|1134.28|1139.33|1137.33|1135.39|1133.39|0
1750762800000|2025-06-24 11:00:00|1136.05|1134.05|1137.02|1135.02|1138.53|1136.53|1134.76|1132.76|0
1750763100000|2025-06-24 11:05:00|1137.25|1135.25|1134.1|1132.1|1137.6|1135.6|1133.56|1131.56|0
1750763400000|2025-06-24 11:10:00|1133.98|1131.98|1133.61|1131.61|1134.92|1132.92|1129.76|1127.76|0
1750763700000|2025-06-24 11:15:00|1133.72|1131.72|1131.98|1129.98|1134.35|1132.35|1131.98|1129.98|0
1750764000000|2025-06-24 11:20:00|1131.87|1129.87|1133.1|1131.1|1133.63|1131.63|1129.46|1127.46|0
1750764300000|2025-06-24 11:25:00|1132.64|1130.64|1138.52|1136.52|1139.62|1137.62|1132.64|1130.64|0
1750764600000|2025-06-24 11:30:00|1137.94|1135.94|1135.42|1133.42|1140.45|1138.45|1134.71|1132.71|0
1750764900000|2025-06-24 11:35:00|1135.19|1133.19|1136.97|1134.97|1137.31|1135.31|1134.08|1132.08|0
1750765200000|2025-06-24 11:40:00|1137.08|1135.08|1136.09|1134.09|1137.28|1135.28|1135.89|1133.89|0
1750765500000|2025-06-24 11:45:00|1136.21|1134.21|1138.96|1136.96|1139.36|1137.36|1136.13|1134.13|0
1750765800000|2025-06-24 11:50:00|1138.84|1136.84|1137.11|1135.11|1139.2|1137.2|1136.02|1134.02|0
1750766100000|2025-06-24 11:55:00|1137.23|1135.23|1137.89|1135.89|1138.18|1136.18|1136.04|1134.04|0
1750766400000|2025-06-24 12:00:00|1137.66|1135.66|1137.76|1135.76|1139.16|1137.16|1137.16|1135.16|0
1750766700000|2025-06-24 12:05:00|1137.88|1135.88|1138.4|1136.4|1139.68|1137.68|1137.33|1135.33|0
1750767000000|2025-06-24 12:10:00|1138.29|1136.29|1133.39|1131.39|1139.04|1137.04|1133.2|1131.2|0
1750767300000|2025-06-24 12:15:00|1133.41|1131.41|1131.9|1129.9|1133.97|1131.97|1131.31|1129.31|0
1750767600000|2025-06-24 12:20:00|1131.42|1129.42|1133.87|1131.87|1134.52|1132.52|1131.07|1129.07|0
1750767900000|2025-06-24 12:25:00|1133.41|1131.41|1133.21|1131.21|1134.44|1132.44|1131.48|1129.48|0
1750768200000|2025-06-24 12:30:00|1133.08|1131.08|1133.17|1131.17|1135.29|1133.29|1128.68|1126.68|0
1750768500000|2025-06-24 12:35:00|1134.1|1132.1|1135.33|1133.33|1136.17|1134.17|1133.4|1131.4|0
1750768800000|2025-06-24 12:40:00|1135.34|1133.34|1134.62|1132.62|1135.34|1133.34|1133.11|1131.11|0
1750769100000|2025-06-24 12:45:00|1134.51|1132.51|1132.03|1130.03|1136.62|1134.62|1131.91|1129.91|0
1750769400000|2025-06-24 12:50:00|1132.15|1130.15|1130.94|1128.94|1133.23|1131.23|1130.09|1128.09|0
1750769700000|2025-06-24 12:55:00|1131.04|1129.04|1132.71|1130.71|1133.43|1131.43|1130.48|1128.48|0
1750770000000|2025-06-24 13:00:00|1132.48|1130.48|1131.83|1129.83|1133.45|1131.45|1130.81|1128.81|0
1750770300000|2025-06-24 13:05:00|1131.71|1129.71|1132.82|1130.82|1133.65|1131.65|1131.37|1129.37|0
1750770600000|2025-06-24 13:10:00|1133.05|1131.05|1133.65|1131.65|1133.88|1131.88|1131.92|1129.92|0
1750770900000|2025-06-24 13:15:00|1133.54|1131.54|1135.91|1133.91|1138.17|1136.17|1132.17|1130.17|0
1750771200000|2025-06-24 13:20:00|1136.02|1134.02|1136.35|1133.75|1136.71|1134.71|1133.98|1131.98|0
1750771500000|2025-06-24 13:25:00|1135.66|1133.06|1132.88|1130.28|1137.51|1134.91|1132.41|1129.81|0
1750771800000|2025-06-24 13:30:00|1132.58|1130.58|1132.49|1130.49|1139.08|1137.08|1128.67|1126.67|0
1750772100000|2025-06-24 13:35:00|1132.42|1130.42|1137.17|1135.17|1141.66|1139.66|1132.19|1130.19|0
1750772400000|2025-06-24 13:40:00|1137.31|1135.31|1142.3|1140.3|1142.54|1140.54|1132.71|1130.71|0
1750772700000|2025-06-24 13:45:00|1142.54|1140.54|1136.93|1134.93|1144.97|1142.97|1136.7|1134.7|0
1750773000000|2025-06-24 13:50:00|1136.47|1134.47|1133.2|1131.2|1139.8|1137.8|1132.73|1130.73|0
1750773300000|2025-06-24 13:55:00|1133.43|1131.43|1129.24|1127.24|1136.55|1134.55|1126.96|1124.96|0
1750773600000|2025-06-24 14:00:00|1129.01|1127.01|1132.32|1130.32|1134.76|1132.76|1125.23|1123.23|0
1750773900000|2025-06-24 14:05:00|1132.55|1130.55|1129.72|1127.72|1133.8|1131.8|1124.62|1122.62|0
1750774200000|2025-06-24 14:10:00|1129.25|1127.25|1129.28|1127.28|1132.06|1130.06|1128.73|1126.73|0
1750774500000|2025-06-24 14:15:00|1129.51|1127.51|1133.16|1131.16|1134.24|1132.24|1129.51|1127.51|0
1750774800000|2025-06-24 14:20:00|1133.51|1131.51|1137.58|1135.58|1137.58|1135.58|1133.28|1131.28|0
1750775100000|2025-06-24 14:25:00|1137.35|1135.35|1133.8|1131.8|1137.35|1135.35|1131.94|1129.94|0
1750775400000|2025-06-24 14:30:00|1134.27|1132.27|1137.47|1135.47|1139.98|1137.98|1133.38|1131.38|0
1750775700000|2025-06-24 14:35:00|1137.24|1135.24|1136.3|1134.3|1140.77|1138.77|1135.41|1133.41|0
1750776000000|2025-06-24 14:40:00|1136.06|1134.06|1139.95|1137.95|1140.83|1138.83|1135.79|1133.79|0
1750776300000|2025-06-24 14:45:00|1139.72|1137.72|1138.79|1136.79|1141.04|1139.04|1138.01|1136.01|0
1750776600000|2025-06-24 14:50:00|1138.56|1136.56|1140.19|1138.19|1140.45|1138.45|1137.13|1135.13|0
1750776900000|2025-06-24 14:55:00|1140.65|1138.65|1137.5|1135.5|1141.17|1139.17|1134.45|1132.45|0
1750777200000|2025-06-24 15:00:00|1137.96|1135.96|1140.89|1138.89|1142.97|1140.97|1136.71|1134.71|0
1750777500000|2025-06-24 15:05:00|1141.12|1139.12|1139.83|1137.83|1143.54|1141.54|1136.86|1134.86|0
1750777800000|2025-06-24 15:10:00|1140.07|1138.07|1142.65|1140.65|1142.99|1140.99|1140.07|1138.07|0
1750778100000|2025-06-24 15:15:00|1142.73|1140.73|1141.59|1139.59|1143.73|1141.73|1141|1139|0
1750778400000|2025-06-24 15:20:00|1141.47|1139.47|1145.1|1143.1|1145.89|1143.89|1141.21|1139.21|0
1750778700000|2025-06-24 15:25:00|1144.87|1142.87|1145.65|1143.65|1145.8|1143.8|1142.47|1140.47|0
1750779000000|2025-06-24 15:30:00|1145.89|1143.89|1147.21|1145.21|1147.21|1145.21|1142.1|1140.1|0
1750779300000|2025-06-24 15:35:00|1147.28|1145.28|1148.57|1146.57|1149.13|1147.13|1146.26|1144.26|0
1750779600000|2025-06-24 15:40:00|1148.8|1146.8|1148.31|1146.31|1149.26|1147.26|1146.8|1144.8|0
1750779900000|2025-06-24 15:45:00|1148.54|1146.54|1149.57|1147.57|1149.81|1147.81|1146.98|1144.98|0
1750780200000|2025-06-24 15:50:00|1149.41|1147.41|1146.92|1144.92|1150.5|1148.5|1145.99|1143.99|0
1750780500000|2025-06-24 15:55:00|1147.04|1145.04|1146.17|1144.17|1148.12|1146.12|1145.1|1143.1|0
1750780800000|2025-06-24 16:00:00|1146.4|1144.4|1149.04|1147.04|1149.37|1147.37|1141.58|1139.58|0
1750781100000|2025-06-24 16:05:00|1149.45|1147.45|1148.41|1146.41|1149.45|1147.45|1147.54|1145.54|0
1750781400000|2025-06-24 16:10:00|1148.52|1146.52|1148.85|1146.85|1150.19|1148.19|1145.85|1143.85|0
1750781700000|2025-06-24 16:15:00|1149.08|1147.08|1150.36|1148.36|1151.19|1149.19|1149.06|1147.06|0
1750782000000|2025-06-24 16:20:00|1150.52|1148.52|1151.63|1149.63|1153.44|1151.44|1148.98|1146.98|0
1750782300000|2025-06-24 16:25:00|1151.4|1149.4|1152.7|1150.7|1153.66|1151.66|1150.35|1148.35|0
1750782600000|2025-06-24 16:30:00|1153.07|1151.07|1153.7|1151.7|1155.16|1153.16|1153.06|1151.06|0
1750782900000|2025-06-24 16:35:00|1154.16|1152.16|1155.64|1153.64|1156.1|1154.1|1152.52|1150.52|0
1750783200000|2025-06-24 16:40:00|1155.76|1153.76|1159.23|1157.23|1159.62|1157.62|1155.53|1153.53|0
1750783500000|2025-06-24 16:45:00|1159.35|1157.35|1159.4|1157.4|1159.63|1157.63|1155.66|1153.66|0
1750783800000|2025-06-24 16:50:00|1156|1154|1154.79|1152.79|1156.68|1154.68|1154.54|1152.54|0
1750784100000|2025-06-24 16:55:00|1154.55|1152.55|1154.55|1152.55|1158.05|1156.05|1151.75|1149.75|0
1750784400000|2025-06-24 17:00:00|1154.66|1152.66|1156.58|1154.58|1157.26|1155.26|1152.35|1150.35|0
1750784700000|2025-06-24 17:05:00|1156.35|1154.35|1155.8|1153.8|1156.98|1154.98|1151.75|1149.75|0
1750785000000|2025-06-24 17:10:00|1155.63|1153.63|1156.1|1154.1|1159.57|1157.57|1155.17|1153.17|0
1750785300000|2025-06-24 17:15:00|1155.98|1153.98|1156.75|1154.75|1158.02|1156.02|1151.55|1149.55|0
1750785600000|2025-06-24 17:20:00|1156.68|1154.68|1153.01|1151.01|1156.93|1154.93|1150.77|1148.77|0
1750785900000|2025-06-24 17:25:00|1152.78|1150.78|1152|1150|1153.91|1151.91|1151.43|1149.43|0
1750786200000|2025-06-24 17:30:00|1152.23|1150.23|1154.25|1152.25|1155.03|1153.03|1152|1150|0
1750786500000|2025-06-24 17:35:00|1154.02|1152.02|1154.46|1152.46|1155.16|1153.16|1149.1|1147.1|0
1750786800000|2025-06-24 17:40:00|1154.23|1152.23|1156.89|1154.89|1157.47|1155.47|1154.13|1152.13|0
1750787100000|2025-06-24 17:45:00|1156.65|1154.65|1158.92|1156.92|1159.7|1157.7|1155.72|1153.72|0
1750787400000|2025-06-24 17:50:00|1158.68|1156.68|1160.94|1158.94|1162.57|1160.57|1158.18|1156.18|0
1750787700000|2025-06-24 17:55:00|1160.82|1158.82|1159.67|1157.67|1161.05|1159.05|1159.42|1157.42|0
1750788000000|2025-06-24 18:00:00|1159.9|1157.9|1161.12|1159.12|1162.58|1160.58|1159.67|1157.67|0
1750788300000|2025-06-24 18:05:00|1161.23|1159.23|1160.79|1158.79|1161.35|1159.35|1158.43|1156.43|0
1750788600000|2025-06-24 18:10:00|1160.55|1158.55|1157.64|1155.64|1161.55|1159.55|1157.64|1155.64|0
1750788900000|2025-06-24 18:15:00|1157.87|1155.87|1158.23|1156.23|1159.58|1157.58|1157.87|1155.87|0
1750789200000|2025-06-24 18:20:00|1158.46|1156.46|1158.93|1156.93|1159.81|1157.81|1158.29|1156.29|0
1750789500000|2025-06-24 18:25:00|1159.17|1157.17|1158.09|1156.09|1160.05|1158.05|1157.57|1155.57|0
1750789800000|2025-06-24 18:30:00|1157.85|1155.85|1157.14|1155.14|1158.18|1156.18|1156.64|1154.64|0
1750790100000|2025-06-24 18:35:00|1157.37|1155.37|1159.33|1157.33|1160.95|1158.95|1157|1155|0
1750790400000|2025-06-24 18:40:00|1159.56|1157.56|1159.36|1157.36|1160.41|1158.41|1158.58|1156.58|0
1750790700000|2025-06-24 18:45:00|1159.59|1157.59|1158.52|1156.52|1160.56|1158.56|1158.22|1156.22|0
1750791000000|2025-06-24 18:50:00|1158.28|1156.28|1158.33|1156.33|1159.74|1157.74|1158.16|1156.16|0
1750791300000|2025-06-24 18:55:00|1158.09|1156.09|1160.87|1158.87|1161.34|1159.34|1157.72|1155.72|0
1750791600000|2025-06-24 19:00:00|1161.1|1159.1|1161.88|1159.88|1163.43|1161.43|1160.99|1158.99|0
1750791900000|2025-06-24 19:05:00|1161.64|1159.64|1163.02|1161.02|1163.49|1161.49|1161.61|1159.61|0
1750792200000|2025-06-24 19:10:00|1162.55|1160.55|1162.95|1160.95|1162.95|1160.95|1160.45|1158.45|0
1750792500000|2025-06-24 19:15:00|1162.74|1160.74|1162.51|1160.51|1163.5|1161.5|1162.28|1160.28|0
1750792800000|2025-06-24 19:20:00|1162.74|1160.74|1163.5|1161.5|1163.91|1161.91|1161.82|1159.82|0
1750793100000|2025-06-24 19:25:00|1163.61|1161.61|1162.24|1160.24|1163.73|1161.73|1161.84|1159.84|0
1750793400000|2025-06-24 19:30:00|1162.01|1160.01|1163.97|1161.97|1165.74|1163.74|1161.77|1159.77|0
1750793700000|2025-06-24 19:35:00|1163.73|1161.73|1164.52|1162.52|1165.22|1163.22|1163.56|1161.56|0
1750794000000|2025-06-24 19:40:00|1164.75|1162.75|1164.27|1162.27|1164.96|1162.96|1163.32|1161.32|0
1750794300000|2025-06-24 19:45:00|1164.04|1162.04|1164.33|1162.33|1164.66|1162.66|1162.11|1160.11|0
1750794600000|2025-06-24 19:50:00|1163.4|1161.4|1158.37|1156.37|1164.49|1162.49|1158.37|1156.37|0
1750794900000|2025-06-24 19:55:00|1157.2|1155.2|1158.9|1156.9|1162.83|1160.83|1156.85|1154.85|0
1750795200000|2025-06-24 20:00:00|1159.36|1157.36|1155.83|1153.83|1160.28|1158.28|1151.7|1149.7|0
1750795500000|2025-06-24 20:05:00|1155.13|1153.13|1155.4|1153.4|1155.96|1153.96|1154.34|1152.34|0
1750795800000|2025-06-24 20:10:00|1155.17|1153.17|1154.7|1152.7|1155.82|1153.82|1154.03|1152.03|0
1750796100000|2025-06-24 20:15:00|1154.93|1152.93|1153.76|1151.76|1154.93|1152.93|1152.97|1150.97|0
1750796400000|2025-06-24 20:20:00|1153.52|1151.52|1153.89|1151.89|1155.08|1153.08|1153.52|1151.52|0
1750796700000|2025-06-24 20:25:00|1153.83|1151.83|1154.18|1152.18|1154.97|1152.97|1153.8|1151.8|0
1750797000000|2025-06-24 20:30:00|1153.95|1151.95|1154.37|1152.37|1154.67|1152.67|1153.89|1151.89|0
1750797300000|2025-06-24 20:35:00|1154.14|1152.14|1154.61|1152.61|1155.04|1153.04|1153.89|1151.89|0
1750797600000|2025-06-24 20:40:00|1154.41|1152.41|1154.59|1152.59|1154.98|1152.98|1154.08|1152.08|0
1750797900000|2025-06-24 20:45:00|1154.36|1152.36|1155.76|1153.76|1156.43|1154.43|1154.35|1152.35|0
1750798200000|2025-06-24 20:50:00|1155.53|1153.53|1154.54|1152.54|1155.58|1153.58|1154.31|1152.31|0
1750798500000|2025-06-24 20:55:00|1154.84|1152.24|1154.18|1151.58|1155.07|1152.47|1154.14|1151.54|0
1750798800000|2025-06-24 21:00:00|1154.57|1151.97|1155.12|1152.52|1155.33|1152.73|1154.22|1151.62|0
1750799100000|2025-06-24 21:05:00|1155.25|1152.65|1157.43|1154.83|1157.43|1154.83|1155.25|1152.65|0
1750799400000|2025-06-24 21:10:00|1157.38|1154.78|1156.26|1153.66|1157.48|1154.88|1156.06|1153.46|0
1750799700000|2025-06-24 21:15:00|1156.06|1153.46|1156.35|1153.75|1156.35|1153.75|1155.8|1153.2|0
1750800000000|2025-06-24 21:20:00|1156.57|1153.97|1156.35|1153.75|1156.57|1153.97|1156.35|1153.75|0
1750800300000|2025-06-24 21:25:00|1155.89|1153.29|1155.33|1152.73|1155.89|1153.29|1155.28|1152.68|0
1750800600000|2025-06-24 21:30:00|1155.24|1152.64|1155.24|1152.64|1155.49|1152.89|1154.98|1152.38|0
1750800900000|2025-06-24 21:35:00|1155.19|1152.59|1153.47|1150.87|1155.19|1152.59|1152.92|1150.32|0
1750801200000|2025-06-24 21:40:00|1153.73|1151.13|1153.99|1151.39|1154.68|1152.08|1153.73|1151.13|0
1750801500000|2025-06-24 21:45:00|1154.18|1151.58|1154.59|1151.99|1154.59|1151.99|1154.18|1151.58|0
1750801800000|2025-06-24 21:50:00|1154.68|1152.08|1154.4|1151.8|1154.68|1152.08|1154.27|1151.67|0
1750802100000|2025-06-24 21:55:00|1154.48|1151.88|1154.36|1151.76|1154.66|1152.06|1154.33|1151.73|0
1750802400000|2025-06-24 22:00:00|1154.27|1151.67|1150.39|1147.79|1154.27|1151.67|1149.58|1146.98|0
1750802700000|2025-06-24 22:05:00|1150.98|1148.38|1151.45|1148.85|1151.68|1149.08|1149.81|1147.21|0
1750803000000|2025-06-24 22:10:00|1151.68|1149.08|1151.68|1149.08|1152.38|1149.78|1151.21|1148.61|0
1750803300000|2025-06-24 22:15:00|1151.56|1148.96|1151.21|1148.61|1152.02|1149.42|1149.81|1147.21|0
1750803600000|2025-06-24 22:20:00|1150.98|1148.38|1151.21|1148.61|1153.07|1150.47|1150.74|1148.14|0
1750803900000|2025-06-24 22:25:00|1151.32|1148.72|1152.84|1150.24|1152.84|1150.24|1151.21|1148.61|0
1750804200000|2025-06-24 22:30:00|1152.95|1150.35|1151.9|1149.3|1153.07|1150.47|1151.21|1148.61|0
1750804500000|2025-06-24 22:35:00|1151.67|1149.07|1150.15|1147.55|1152.02|1149.42|1150.15|1147.55|0
1750804800000|2025-06-24 22:40:00|1150.27|1147.67|1152.13|1149.53|1152.71|1150.11|1150.15|1147.55|0
1750805100000|2025-06-24 22:45:00|1152.25|1149.65|1152.6|1150|1152.83|1150.23|1151.9|1149.3|0
1750805400000|2025-06-24 22:50:00|1152.37|1149.77|1151.9|1149.3|1152.83|1150.23|1151.2|1148.6|0
1750805700000|2025-06-24 22:55:00|1151.67|1149.07|1151.66|1149.06|1151.9|1149.3|1151.54|1148.94|0
1750806000000|2025-06-24 23:00:00|1151.78|1149.18|1152.36|1149.76|1154.46|1151.86|1151.78|1149.18|0
1750806300000|2025-06-24 23:05:00|1151.9|1149.3|1152.13|1149.53|1152.36|1149.76|1151.31|1148.71|0
1750806600000|2025-06-24 23:10:00|1152.01|1149.41|1151.66|1149.06|1152.59|1149.99|1151.43|1148.83|0
1750806900000|2025-06-24 23:15:00|1151.89|1149.29|1150.26|1147.66|1151.89|1149.29|1149.79|1147.19|0
1750807200000|2025-06-24 23:20:00|1150.49|1147.89|1151.66|1149.06|1151.89|1149.29|1150.49|1147.89|0
1750807500000|2025-06-24 23:25:00|1151.77|1149.17|1152.12|1149.52|1152.59|1149.99|1151.66|1149.06|0
1750807800000|2025-06-24 23:30:00|1151.89|1149.29|1151.19|1148.59|1152.12|1149.52|1151.07|1148.47|0
1750808100000|2025-06-24 23:35:00|1151.42|1148.82|1152.12|1149.52|1152.35|1149.75|1151.19|1148.59|0
1750808400000|2025-06-24 23:40:00|1152|1149.4|1152.58|1149.98|1152.82|1150.22|1151.65|1149.05|0
1750808700000|2025-06-24 23:45:00|1152.82|1150.22|1152.58|1149.98|1153.05|1150.45|1152.35|1149.75|0
1750809000000|2025-06-24 23:50:00|1152.23|1149.63|1152.23|1149.63|1153.16|1150.56|1152.11|1149.51|0
1750809300000|2025-06-24 23:55:00|1152.35|1149.75|1156.54|1153.94|1157.48|1154.88|1152.35|1149.75|0
1750809600000|2025-06-25 00:00:00|1157.01|1154.41|1155.14|1152.54|1157.01|1154.41|1155.02|1152.42|0
1750809900000|2025-06-25 00:05:00|1155.02|1152.42|1157.47|1154.87|1157.94|1155.34|1154.91|1152.31|0
1750810200000|2025-06-25 00:10:00|1157.58|1154.98|1157.47|1154.87|1158.17|1155.57|1156.18|1153.58|0
1750810500000|2025-06-25 00:15:00|1157.35|1154.75|1157.69|1155.69|1159.52|1157.52|1157.07|1154.75|0
1750810800000|2025-06-25 00:20:00|1157.8|1155.8|1157.25|1155.25|1157.94|1155.94|1156.72|1154.72|0
1750811100000|2025-06-25 00:25:00|1157.49|1155.49|1158.18|1156.18|1158.55|1156.55|1156.5|1154.5|0
1750811400000|2025-06-25 00:30:00|1158.3|1156.3|1156.93|1154.93|1158.95|1156.95|1156.64|1154.64|0
1750811700000|2025-06-25 00:35:00|1156.46|1154.46|1154.84|1152.84|1156.46|1154.46|1154.64|1152.64|0
1750812000000|2025-06-25 00:40:00|1155.07|1153.07|1157.05|1155.05|1157.06|1155.06|1154.99|1152.99|0
1750812300000|2025-06-25 00:45:00|1157.29|1155.29|1156.41|1154.41|1157.29|1155.29|1156.03|1154.03|0
1750812600000|2025-06-25 00:50:00|1156.05|1154.05|1157.41|1155.41|1157.66|1155.66|1155.82|1153.82|0
1750812900000|2025-06-25 00:55:00|1157.64|1155.64|1157.64|1155.64|1158.13|1156.13|1156.91|1154.91|0
1750813200000|2025-06-25 01:00:00|1157.17|1155.17|1156.23|1154.23|1157.73|1155.73|1155.99|1153.99|0
1750813500000|2025-06-25 01:05:00|1156.46|1154.46|1155.06|1153.06|1156.46|1154.46|1154.21|1152.21|0
1750813800000|2025-06-25 01:10:00|1155.05|1153.05|1156.4|1154.4|1157.35|1155.35|1154.88|1152.88|0
1750814100000|2025-06-25 01:15:00|1156.24|1154.24|1155.05|1153.05|1156.24|1154.24|1154.52|1152.52|0
1750814400000|2025-06-25 01:20:00|1155.28|1153.28|1154.27|1152.27|1155.28|1153.28|1153.87|1151.87|0
1750814700000|2025-06-25 01:25:00|1154.18|1152.18|1152.63|1150.63|1154.74|1152.74|1152.3|1150.3|0
1750815000000|2025-06-25 01:30:00|1152.51|1150.51|1152.91|1150.91|1153.35|1151.35|1151.44|1149.44|0
1750815300000|2025-06-25 01:35:00|1153.1|1151.1|1153.78|1151.78|1154.02|1152.02|1152.86|1150.86|0
1750815600000|2025-06-25 01:40:00|1154.01|1152.01|1153.38|1151.38|1154.32|1152.32|1153.07|1151.07|0
1750815900000|2025-06-25 01:45:00|1153.63|1151.63|1153.19|1151.19|1154.4|1152.4|1152.66|1150.66|0
1750816200000|2025-06-25 01:50:00|1152.87|1150.87|1152.37|1150.37|1153.35|1151.35|1151.4|1149.4|0
1750816500000|2025-06-25 01:55:00|1152.25|1150.25|1152.36|1150.36|1152.73|1150.73|1151.53|1149.53|0
1750816800000|2025-06-25 02:00:00|1152.59|1150.59|1152.4|1150.4|1152.85|1150.85|1151.97|1149.97|0
1750817100000|2025-06-25 02:05:00|1152.36|1150.36|1152.05|1150.05|1152.6|1150.6|1151.66|1149.66|0
1750817400000|2025-06-25 02:10:00|1152.17|1150.17|1152.61|1150.61|1153.05|1151.05|1151.73|1149.73|0
1750817700000|2025-06-25 02:15:00|1152.53|1150.53|1152.57|1150.57|1152.76|1150.76|1152.11|1150.11|0
1750818000000|2025-06-25 02:20:00|1152.8|1150.8|1152.04|1150.04|1153.12|1151.12|1151.34|1149.34|0
1750818300000|2025-06-25 02:25:00|1151.62|1149.62|1152.06|1150.06|1152.45|1150.45|1151.49|1149.49|0
1750818600000|2025-06-25 02:30:00|1151.94|1149.94|1152.87|1150.87|1153.49|1151.49|1151.94|1149.94|0
1750818900000|2025-06-25 02:35:00|1152.92|1150.92|1153.06|1151.06|1153.21|1151.21|1152.71|1150.71|0
1750819200000|2025-06-25 02:40:00|1153.29|1151.29|1153.37|1151.37|1153.69|1151.69|1152.99|1150.99|0
1750819500000|2025-06-25 02:45:00|1153.45|1151.45|1153.16|1151.16|1153.53|1151.53|1152.81|1150.81|0
1750819800000|2025-06-25 02:50:00|1153.04|1151.04|1152.5|1150.5|1153.42|1151.42|1152.37|1150.37|0
1750820100000|2025-06-25 02:55:00|1152.61|1150.61|1153.12|1151.12|1153.41|1151.41|1152.03|1150.03|0
1750820400000|2025-06-25 03:00:00|1153.35|1151.35|1154.68|1152.68|1154.68|1152.68|1153.02|1151.02|0
1750820700000|2025-06-25 03:05:00|1154.56|1152.56|1155.34|1153.34|1155.65|1153.65|1154.4|1152.4|0
1750821000000|2025-06-25 03:10:00|1155.35|1153.35|1155.56|1153.56|1156.59|1154.59|1155.11|1153.11|0
1750821300000|2025-06-25 03:15:00|1155.09|1153.09|1154.33|1152.33|1155.39|1153.39|1154.33|1152.33|0
1750821600000|2025-06-25 03:20:00|1154.44|1152.44|1155.52|1153.52|1155.93|1153.93|1154.44|1152.44|0
1750821900000|2025-06-25 03:25:00|1155.35|1153.35|1155.88|1153.88|1155.88|1153.88|1155.01|1153.01|0
1750822200000|2025-06-25 03:30:00|1155.35|1153.35|1156.25|1154.25|1156.64|1154.64|1155.35|1153.35|0
1750822500000|2025-06-25 03:35:00|1156.31|1154.31|1155.59|1153.59|1156.33|1154.33|1155|1153|0
1750822800000|2025-06-25 03:40:00|1155.35|1153.35|1154.41|1152.41|1155.73|1153.73|1154.14|1152.14|0
1750823100000|2025-06-25 03:45:00|1154.38|1152.38|1153.61|1151.61|1154.75|1152.75|1153.23|1151.23|0
1750823400000|2025-06-25 03:50:00|1153.72|1151.72|1153.91|1151.91|1154.46|1152.46|1153.61|1151.61|0
1750823700000|2025-06-25 03:55:00|1154.15|1152.15|1153.73|1151.73|1154.41|1152.41|1153.73|1151.73|0
1750824000000|2025-06-25 04:00:00|1153.49|1151.49|1154.07|1152.07|1154.41|1152.41|1153.49|1151.49|0
1750824300000|2025-06-25 04:05:00|1154.02|1152.02|1155.43|1153.43|1156.01|1154.01|1154.02|1152.02|0
1750824600000|2025-06-25 04:10:00|1155.32|1153.32|1155.41|1153.41|1155.59|1153.59|1154.94|1152.94|0
1750824900000|2025-06-25 04:15:00|1155.34|1153.34|1155.21|1153.21|1155.75|1153.75|1155|1153|0
1750825200000|2025-06-25 04:20:00|1155.46|1153.46|1155.38|1153.38|1156.1|1154.1|1154.85|1152.85|0
1750825500000|2025-06-25 04:25:00|1155.26|1153.26|1155.98|1153.98|1156.29|1154.29|1155.26|1153.26|0
1750825800000|2025-06-25 04:30:00|1156.32|1154.32|1156.45|1154.45|1156.57|1154.57|1156.03|1154.03|0
1750826100000|2025-06-25 04:35:00|1156.56|1154.56|1155.97|1153.97|1156.56|1154.56|1155.85|1153.85|0
1750826400000|2025-06-25 04:40:00|1156.09|1154.09|1156.13|1154.13|1156.29|1154.29|1155.78|1153.78|0
1750826700000|2025-06-25 04:45:00|1156.12|1154.12|1156.35|1154.35|1156.38|1154.38|1155.84|1153.84|0
1750827000000|2025-06-25 04:50:00|1156.22|1154.22|1155.77|1153.77|1157.27|1155.27|1155.71|1153.71|0
1750827300000|2025-06-25 04:55:00|1156.78|1154.78|1157.35|1155.35|1157.62|1155.62|1155.86|1153.86|0
1750827600000|2025-06-25 05:00:00|1157.24|1155.24|1157.03|1155.03|1158.2|1156.2|1155.44|1153.44|0
1750827900000|2025-06-25 05:05:00|1156.94|1154.94|1158.17|1156.17|1158.36|1156.36|1156.89|1154.89|0
1750828200000|2025-06-25 05:10:00|1157.3|1155.3|1159.19|1157.19|1159.19|1157.19|1157.2|1155.2|0
1750828500000|2025-06-25 05:15:00|1159.31|1157.31|1157.15|1155.15|1159.31|1157.31|1156.74|1154.74|0
1750828800000|2025-06-25 05:20:00|1158.09|1156.09|1158.94|1156.94|1158.94|1156.94|1157.55|1155.55|0
1750829100000|2025-06-25 05:25:00|1158.7|1156.7|1158.41|1156.41|1159.81|1157.81|1158.41|1156.41|0
1750829400000|2025-06-25 05:30:00|1158.29|1156.29|1158.87|1156.87|1159.8|1157.8|1158.29|1156.29|0
1750829700000|2025-06-25 05:35:00|1158.82|1156.82|1157.74|1155.74|1159.38|1157.38|1157.74|1155.74|0
1750830000000|2025-06-25 05:40:00|1158.77|1156.77|1158.53|1156.53|1159.91|1157.91|1158|1156|0
1750830300000|2025-06-25 05:45:00|1158.76|1156.76|1157.92|1155.92|1158.77|1156.77|1157.92|1155.92|0
1750830600000|2025-06-25 05:50:00|1158.2|1156.2|1158.25|1156.25|1158.91|1156.91|1157.92|1155.92|0
1750830900000|2025-06-25 05:55:00|1158.28|1156.28|1158.33|1156.33|1158.67|1156.67|1157.8|1155.8|0
1750831200000|2025-06-25 06:00:00|1158.1|1156.1|1157.67|1155.67|1159.54|1157.54|1156.93|1154.93|0
1750831500000|2025-06-25 06:05:00|1157.21|1155.21|1158.54|1156.54|1158.95|1156.95|1157.21|1155.21|0
1750831800000|2025-06-25 06:10:00|1158.7|1156.7|1158.95|1156.95|1159.26|1157.26|1158.31|1156.31|0
1750832100000|2025-06-25 06:15:00|1158.83|1156.83|1156.42|1154.42|1158.96|1156.96|1155.78|1153.78|0
1750832400000|2025-06-25 06:20:00|1156.3|1154.3|1157.41|1155.41|1157.57|1155.57|1155.93|1153.93|0
1750832700000|2025-06-25 06:25:00|1157.65|1155.65|1158.97|1156.97|1159.47|1157.47|1157.17|1155.17|0
1750833000000|2025-06-25 06:30:00|1159.1|1157.1|1156.72|1154.72|1160.07|1158.07|1156.39|1154.39|0
1750833300000|2025-06-25 06:35:00|1156.26|1154.26|1157.72|1155.72|1159.69|1157.69|1156.15|1154.15|0
1750833600000|2025-06-25 06:40:00|1157.77|1155.77|1157.5|1155.5|1157.98|1155.98|1156.43|1154.43|0
1750833900000|2025-06-25 06:45:00|1157.61|1155.61|1157.68|1155.68|1157.87|1155.87|1156.89|1154.89|0
1750834200000|2025-06-25 06:50:00|1157.92|1155.92|1157.01|1155.01|1157.92|1155.92|1155.76|1153.76|0
1750834500000|2025-06-25 06:55:00|1156.88|1154.88|1155.82|1153.82|1157.56|1155.56|1155.48|1153.48|0
1750834800000|2025-06-25 07:00:00|1155.7|1153.7|1157.2|1155.2|1157.2|1155.2|1154.38|1152.38|0
1750835100000|2025-06-25 07:05:00|1157.08|1155.08|1157.08|1155.08|1157.08|1155.08|1155|1153|0
1750835400000|2025-06-25 07:10:00|1156.85|1154.85|1157.22|1155.22|1158.31|1156.31|1155.15|1153.15|0
1750835700000|2025-06-25 07:15:00|1157.34|1155.34|1155.66|1153.66|1157.86|1155.86|1155.49|1153.49|0
1750836000000|2025-06-25 07:20:00|1155.54|1153.54|1156.18|1154.18|1156.45|1154.45|1155.01|1153.01|0
1750836300000|2025-06-25 07:25:00|1156.29|1154.29|1158.06|1156.06|1159.11|1157.11|1155.84|1153.84|0
1750836600000|2025-06-25 07:30:00|1158.15|1156.15|1155.56|1153.56|1158.78|1156.78|1154.93|1152.93|0
1750836900000|2025-06-25 07:35:00|1155.88|1153.88|1156.48|1154.48|1158.45|1156.45|1155.88|1153.88|0
1750837200000|2025-06-25 07:40:00|1156.37|1154.37|1154.7|1152.7|1156.85|1154.85|1154.58|1152.58|0
1750837500000|2025-06-25 07:45:00|1154.58|1152.58|1154.57|1152.57|1156.07|1154.07|1152.44|1150.44|0
1750837800000|2025-06-25 07:50:00|1154.68|1152.68|1155.41|1153.41|1156.23|1154.23|1154.28|1152.28|0
1750838100000|2025-06-25 07:55:00|1155.52|1153.52|1156.65|1154.65|1157.32|1155.32|1155.33|1153.33|0
1750838400000|2025-06-25 08:00:00|1157.11|1155.11|1155.57|1153.57|1157.6|1155.6|1155.56|1153.56|0
1750838700000|2025-06-25 08:05:00|1155.34|1153.34|1154.31|1152.31|1155.86|1153.86|1153.76|1151.76|0
1750839000000|2025-06-25 08:10:00|1154.08|1152.08|1156.14|1154.14|1156.14|1154.14|1153.67|1151.67|0
1750839300000|2025-06-25 08:15:00|1156.37|1154.37|1155.01|1153.01|1157.62|1155.62|1154.66|1152.66|0
1750839600000|2025-06-25 08:20:00|1155.07|1153.07|1155.8|1153.8|1156.34|1154.34|1155|1153|0
1750839900000|2025-06-25 08:25:00|1155.56|1153.56|1154.65|1152.65|1156.73|1154.73|1154.42|1152.42|0
1750840200000|2025-06-25 08:30:00|1154.3|1152.3|1155.62|1153.62|1155.71|1153.71|1151.82|1149.82|0
1750840500000|2025-06-25 08:35:00|1155.74|1153.74|1155.47|1153.47|1155.98|1153.98|1154.33|1152.33|0
1750840800000|2025-06-25 08:40:00|1155.58|1153.58|1155.74|1153.74|1156.19|1154.19|1154.75|1152.75|0
1750841100000|2025-06-25 08:45:00|1155.93|1153.93|1155.78|1153.78|1156.29|1154.29|1155.28|1153.28|0
1750841400000|2025-06-25 08:50:00|1156.01|1154.01|1155.79|1153.79|1156.22|1154.22|1155.56|1153.56|0
1750841700000|2025-06-25 08:55:00|1156.03|1154.03|1157.74|1155.74|1158|1156|1155.56|1153.56|0
1750842000000|2025-06-25 09:00:00|1157.51|1155.51|1157.04|1155.04|1160.44|1158.44|1156.56|1154.56|0
1750842300000|2025-06-25 09:05:00|1156.8|1154.8|1158.31|1156.31|1159.22|1157.22|1156.23|1154.23|0
1750842600000|2025-06-25 09:10:00|1158.42|1156.42|1158.49|1156.49|1159.1|1157.1|1157.3|1155.3|0
1750842900000|2025-06-25 09:15:00|1158.72|1156.72|1158.5|1156.5|1158.72|1156.72|1158.15|1156.15|0
1750843200000|2025-06-25 09:20:00|1158.73|1156.73|1160.17|1158.17|1161.1|1159.1|1158.5|1156.5|0
1750843500000|2025-06-25 09:25:00|1160.4|1158.4|1157.17|1155.17|1160.64|1158.64|1156.03|1154.03|0
1750843800000|2025-06-25 09:30:00|1157.13|1155.13|1157.51|1155.51|1157.9|1155.9|1156.66|1154.66|0
1750844100000|2025-06-25 09:35:00|1157.75|1155.75|1155.94|1153.94|1157.97|1155.97|1155.94|1153.94|0
1750844400000|2025-06-25 09:40:00|1156.09|1154.09|1155.61|1153.61|1156.32|1154.32|1155.32|1153.32|0
1750844700000|2025-06-25 09:45:00|1155.6|1153.6|1155.42|1153.42|1155.7|1153.7|1155.05|1153.05|0
1750845000000|2025-06-25 09:50:00|1155.36|1153.36|1155.19|1153.19|1156.29|1154.29|1154.74|1152.74|0
1750845300000|2025-06-25 09:55:00|1155.42|1153.42|1154.69|1152.69|1155.87|1153.87|1154.02|1152.02|0
1750845600000|2025-06-25 10:00:00|1154.92|1152.92|1154.57|1152.57|1154.98|1152.98|1154.15|1152.15|0
1750845900000|2025-06-25 10:05:00|1154.59|1152.59|1153.64|1151.64|1154.69|1152.69|1153.64|1151.64|0
1750846200000|2025-06-25 10:10:00|1153.88|1151.88|1153.05|1151.05|1153.88|1151.88|1152.03|1150.03|0
1750846500000|2025-06-25 10:15:00|1153.09|1151.09|1152.39|1150.39|1154.2|1152.2|1152.39|1150.39|0
1750846800000|2025-06-25 10:20:00|1153.38|1151.38|1153.66|1151.66|1154.1|1152.1|1153|1151|0
1750847100000|2025-06-25 10:25:00|1153.9|1151.9|1154.62|1152.62|1154.85|1152.85|1153.2|1151.2|0
1750847400000|2025-06-25 10:30:00|1154.73|1152.73|1156.47|1154.47|1156.57|1154.57|1153.52|1151.52|0
1750847700000|2025-06-25 10:35:00|1156.7|1154.7|1156.12|1154.12|1157.69|1155.69|1156.05|1154.05|0
1750848000000|2025-06-25 10:40:00|1156.36|1154.36|1157.08|1155.08|1158.51|1156.51|1156.36|1154.36|0
1750848300000|2025-06-25 10:45:00|1157.31|1155.31|1156.49|1154.49|1157.31|1155.31|1155.75|1153.75|0
1750848600000|2025-06-25 10:50:00|1156.09|1154.09|1157.31|1155.31|1157.71|1155.71|1155.81|1153.81|0
1750848900000|2025-06-25 10:55:00|1157.29|1155.29|1157.34|1155.34|1158.69|1156.69|1156.55|1154.55|0
1750849200000|2025-06-25 11:00:00|1157.57|1155.57|1157.57|1155.57|1157.81|1155.81|1155.6|1153.6|0
1750849500000|2025-06-25 11:05:00|1157.45|1155.45|1157.38|1155.38|1158.61|1156.61|1155.79|1153.79|0
1750849800000|2025-06-25 11:10:00|1157.17|1155.17|1157.1|1155.1|1157.4|1155.4|1156.58|1154.58|0
1750850100000|2025-06-25 11:15:00|1156.91|1154.91|1157.63|1155.63|1157.63|1155.63|1155.09|1153.09|0
1750850400000|2025-06-25 11:20:00|1156.6|1154.6|1157.27|1155.27|1158.45|1156.45|1156.23|1154.23|0
1750850700000|2025-06-25 11:25:00|1157.04|1155.04|1157.33|1155.33|1157.8|1155.8|1157|1155|0
1750851000000|2025-06-25 11:30:00|1157.57|1155.57|1159.67|1157.67|1160.67|1158.67|1157.32|1155.32|0
1750851300000|2025-06-25 11:35:00|1159.81|1157.81|1159.12|1157.12|1159.92|1157.92|1158.62|1156.62|0
1750851600000|2025-06-25 11:40:00|1159.35|1157.35|1160.62|1158.62|1161.15|1159.15|1158.88|1156.88|0
1750851900000|2025-06-25 11:45:00|1160.39|1158.39|1161.86|1159.86|1162.92|1160.92|1160.39|1158.39|0
1750852200000|2025-06-25 11:50:00|1161.74|1159.74|1163.99|1161.99|1165.67|1163.67|1160.27|1158.27|0
1750852500000|2025-06-25 11:55:00|1164.01|1162.01|1165.86|1163.86|1166.43|1164.43|1163.18|1161.18|0
1750852800000|2025-06-25 12:00:00|1165.97|1163.97|1164.2|1162.2|1166.5|1164.5|1163.31|1161.31|0
1750853100000|2025-06-25 12:05:00|1163.97|1161.97|1164.32|1162.32|1165.61|1163.61|1163.97|1161.97|0
1750853400000|2025-06-25 12:10:00|1163.85|1161.85|1164.18|1162.18|1164.48|1162.48|1163.51|1161.51|0
1750853700000|2025-06-25 12:15:00|1164.15|1162.15|1164.77|1162.77|1165.19|1163.19|1163.92|1161.92|0
1750854000000|2025-06-25 12:20:00|1164.12|1162.12|1163.69|1161.69|1164.18|1162.18|1162.41|1160.41|0
1750854300000|2025-06-25 12:25:00|1163.93|1161.93|1164.61|1162.61|1164.72|1162.72|1163.69|1161.69|0
1750854600000|2025-06-25 12:30:00|1164.37|1162.37|1163.13|1161.13|1164.89|1162.89|1162.61|1160.61|0
1750854900000|2025-06-25 12:35:00|1163.18|1161.18|1164.6|1162.6|1164.69|1162.69|1162.06|1160.06|0
1750855200000|2025-06-25 12:40:00|1164.37|1162.37|1164.45|1162.45|1165.51|1163.51|1163.74|1161.74|0
1750855500000|2025-06-25 12:45:00|1164.33|1162.33|1163.31|1161.31|1164.76|1162.76|1163.06|1161.06|0
1750855800000|2025-06-25 12:50:00|1163.08|1161.08|1165.06|1163.06|1166.2|1164.2|1163.08|1161.08|0
1750856100000|2025-06-25 12:55:00|1164.83|1162.83|1166.06|1164.06|1166.62|1164.62|1164.18|1162.18|0
1750856400000|2025-06-25 13:00:00|1165.95|1163.95|1166.28|1164.28|1166.4|1164.4|1165.08|1163.08|0
1750856700000|2025-06-25 13:05:00|1166.05|1164.05|1163.71|1161.71|1166.4|1164.4|1162.96|1160.96|0
1750857000000|2025-06-25 13:10:00|1163.61|1161.61|1165.15|1163.15|1165.38|1163.38|1163.37|1161.37|0
1750857300000|2025-06-25 13:15:00|1164.79|1162.79|1164.48|1162.48|1165.18|1163.18|1163.39|1161.39|0
1750857600000|2025-06-25 13:20:00|1164.29|1162.29|1164.88|1162.28|1164.89|1162.89|1163.79|1161.79|0
1750857900000|2025-06-25 13:25:00|1163.71|1161.11|1164.18|1161.58|1165.11|1162.51|1163.71|1161.11|0
1750858200000|2025-06-25 13:30:00|1163.88|1161.88|1165.25|1163.25|1169.11|1167.11|1162.24|1160.24|0
1750858500000|2025-06-25 13:35:00|1165.49|1163.49|1169.59|1167.59|1169.59|1167.59|1163.15|1161.15|0
1750858800000|2025-06-25 13:40:00|1166.89|1164.89|1167.4|1165.4|1169.59|1167.59|1161.6|1159.6|0
1750859100000|2025-06-25 13:45:00|1167.63|1165.63|1163.56|1161.56|1168.34|1166.34|1163.56|1161.56|0
1750859400000|2025-06-25 13:50:00|1163.33|1161.33|1162.42|1160.42|1163.67|1161.67|1157.41|1155.41|0
1750859700000|2025-06-25 13:55:00|1162.19|1160.19|1166.15|1164.15|1167.85|1165.85|1160.58|1158.58|0
1750860000000|2025-06-25 14:00:00|1166.61|1164.61|1164.28|1162.28|1167.84|1165.84|1162.85|1160.85|0
1750860300000|2025-06-25 14:05:00|1164.39|1162.39|1164.05|1162.05|1166.6|1164.6|1162.83|1160.83|0
1750860600000|2025-06-25 14:10:00|1164.29|1162.29|1159.23|1157.23|1164.29|1162.29|1158.01|1156.01|0
1750860900000|2025-06-25 14:15:00|1159.47|1157.47|1159.78|1157.78|1162.66|1160.66|1158.18|1156.18|0
1750861200000|2025-06-25 14:20:00|1159.66|1157.66|1160.79|1158.79|1162.24|1160.24|1158.42|1156.42|0
1750861500000|2025-06-25 14:25:00|1161.02|1159.02|1161.29|1159.29|1164.08|1162.08|1157.29|1155.29|0
1750861800000|2025-06-25 14:30:00|1161.52|1159.52|1162.11|1160.11|1163.41|1161.41|1161.24|1159.24|0
1750862100000|2025-06-25 14:35:00|1162.34|1160.34|1161.51|1159.51|1163.55|1161.55|1157.74|1155.74|0
1750862400000|2025-06-25 14:40:00|1161.28|1159.28|1165.86|1163.86|1167.81|1165.81|1160.56|1158.56|0
1750862700000|2025-06-25 14:45:00|1165.73|1163.73|1164.4|1162.4|1168.3|1166.3|1163.42|1161.42|0
1750863000000|2025-06-25 14:50:00|1164.63|1162.63|1161.89|1159.89|1165.66|1163.66|1159.36|1157.36|0
1750863300000|2025-06-25 14:55:00|1162.36|1160.36|1162.49|1160.49|1164.41|1162.41|1161.08|1159.08|0
1750863600000|2025-06-25 15:00:00|1162.02|1160.02|1157.89|1155.89|1164.54|1162.54|1157.59|1155.59|0
1750863900000|2025-06-25 15:05:00|1158.12|1156.12|1155.97|1153.97|1159.71|1157.71|1155.49|1153.49|0
1750864200000|2025-06-25 15:10:00|1155.27|1153.27|1156.51|1154.51|1157.75|1155.75|1154.4|1152.4|0
1750864500000|2025-06-25 15:15:00|1156.74|1154.74|1155.33|1153.33|1158.79|1156.79|1151.03|1149.03|0
1750864800000|2025-06-25 15:20:00|1154.86|1152.86|1156.55|1154.55|1156.73|1154.73|1154.22|1152.22|0
1750865100000|2025-06-25 15:25:00|1156.32|1154.32|1157.03|1155.03|1158.74|1156.74|1156.32|1154.32|0
1750865400000|2025-06-25 15:30:00|1157.27|1155.27|1152.44|1150.44|1157.27|1155.27|1150.25|1148.25|0
1750865700000|2025-06-25 15:35:00|1152.68|1150.68|1154.44|1152.44|1156.14|1154.14|1151.9|1149.9|0
1750866000000|2025-06-25 15:40:00|1154.2|1152.2|1154.33|1152.33|1155.28|1153.28|1152.7|1150.7|0
1750866300000|2025-06-25 15:45:00|1154.1|1152.1|1154.2|1152.2|1157.49|1155.49|1151.64|1149.64|0
1750866600000|2025-06-25 15:50:00|1154.43|1152.43|1155.49|1153.49|1156|1154|1153.43|1151.43|0
1750866900000|2025-06-25 15:55:00|1155.73|1153.73|1153.95|1151.95|1156.36|1154.36|1153.62|1151.62|0
1750867200000|2025-06-25 16:00:00|1153.71|1151.71|1155.93|1153.93|1156.93|1154.93|1153.48|1151.48|0
1750867500000|2025-06-25 16:05:00|1155.69|1153.69|1153.82|1151.82|1156.39|1154.39|1153.82|1151.82|0
1750867800000|2025-06-25 16:10:00|1153.59|1151.59|1156.67|1154.67|1156.79|1154.79|1153.35|1151.35|0
1750868100000|2025-06-25 16:15:00|1156.43|1154.43|1156.3|1154.3|1157.48|1155.48|1155.3|1153.3|0
1750868400000|2025-06-25 16:20:00|1156.21|1154.21|1155.32|1153.32|1156.21|1154.21|1153.4|1151.4|0
1750868700000|2025-06-25 16:25:00|1155.25|1153.25|1154.23|1152.23|1156.28|1154.28|1153.76|1151.76|0
1750869000000|2025-06-25 16:30:00|1154.6|1152.6|1153.95|1151.95|1155.8|1153.8|1153.49|1151.49|0
1750869300000|2025-06-25 16:35:00|1153.72|1151.72|1155|1153|1155.86|1153.86|1152.51|1150.51|0
1750869600000|2025-06-25 16:40:00|1154.77|1152.77|1153.58|1151.58|1155.25|1153.25|1153.2|1151.2|0
1750869900000|2025-06-25 16:45:00|1153.11|1151.11|1151.2|1149.2|1158.08|1156.08|1150.47|1148.47|0
1750870200000|2025-06-25 16:50:00|1150.97|1148.97|1152.2|1150.2|1154.02|1152.02|1149.98|1147.98|0
1750870500000|2025-06-25 16:55:00|1152.52|1150.52|1151.79|1149.79|1153.81|1151.81|1151.69|1149.69|0
1750870800000|2025-06-25 17:00:00|1152.02|1150.02|1150.71|1148.71|1153.75|1151.75|1150.66|1148.66|0
1750871100000|2025-06-25 17:05:00|1150.47|1148.47|1148.7|1146.7|1155.34|1153.34|1148.56|1146.56|0
1750871400000|2025-06-25 17:10:00|1148.47|1146.47|1151.56|1149.56|1151.56|1149.56|1146.04|1144.04|0
1750871700000|2025-06-25 17:15:00|1151.79|1149.79|1152.39|1150.39|1152.86|1150.86|1150.94|1148.94|0
1750872000000|2025-06-25 17:20:00|1152.63|1150.63|1156.39|1154.39|1156.39|1154.39|1150.14|1148.14|0
1750872300000|2025-06-25 17:25:00|1156.15|1154.15|1155.49|1153.49|1156.15|1154.15|1152.16|1150.16|0
1750872600000|2025-06-25 17:30:00|1155.02|1153.02|1151.71|1149.71|1155.96|1153.96|1147.91|1145.91|0
1750872900000|2025-06-25 17:35:00|1151.48|1149.48|1149.87|1147.87|1151.81|1149.81|1147.77|1145.77|0
1750873200000|2025-06-25 17:40:00|1149.4|1147.4|1147.54|1145.54|1150.06|1148.06|1141.17|1139.17|0
1750873500000|2025-06-25 17:45:00|1147.31|1145.31|1150.18|1148.18|1151.42|1149.42|1146.64|1144.64|0
1750873800000|2025-06-25 17:50:00|1150.06|1148.06|1149.66|1147.66|1153.59|1151.59|1148.86|1146.86|0
1750874100000|2025-06-25 17:55:00|1149.42|1147.42|1148.07|1146.07|1153.75|1151.75|1146.94|1144.94|0
1750874400000|2025-06-25 18:00:00|1147.83|1145.83|1149.32|1147.32|1150.01|1148.01|1142.92|1140.92|0
1750874700000|2025-06-25 18:05:00|1149.09|1147.09|1148.11|1146.11|1150.41|1148.41|1147.15|1145.15|0
1750875000000|2025-06-25 18:10:00|1147.87|1145.87|1148.93|1146.93|1150.25|1148.25|1147.64|1145.64|0
1750875300000|2025-06-25 18:15:00|1149.16|1147.16|1149.01|1147.01|1150.47|1148.47|1148.27|1146.27|0
1750875600000|2025-06-25 18:20:00|1148.78|1146.78|1149.53|1147.53|1153.54|1151.54|1148.5|1146.5|0
1750875900000|2025-06-25 18:25:00|1149.3|1147.3|1149.38|1147.38|1150.58|1148.58|1148.19|1146.19|0
1750876200000|2025-06-25 18:30:00|1149.61|1147.61|1146.13|1144.13|1150.57|1148.57|1146.13|1144.13|0
1750876500000|2025-06-25 18:35:00|1146.37|1144.37|1145.92|1143.92|1147.19|1145.19|1145.42|1143.42|0
1750876800000|2025-06-25 18:40:00|1145.69|1143.69|1148.07|1146.07|1148.07|1146.07|1145.4|1143.4|0
1750877100000|2025-06-25 18:45:00|1148.3|1146.3|1148.65|1146.65|1149.26|1147.26|1147.43|1145.43|0
1750877400000|2025-06-25 18:50:00|1148.42|1146.42|1148.51|1146.51|1149.95|1147.95|1147.63|1145.63|0
1750877700000|2025-06-25 18:55:00|1148.27|1146.27|1149.54|1147.54|1150.09|1148.09|1148.13|1146.13|0
1750878000000|2025-06-25 19:00:00|1149.31|1147.31|1151.28|1149.28|1153.01|1151.01|1146.34|1144.34|0
1750878300000|2025-06-25 19:05:00|1151.05|1149.05|1154.69|1152.69|1155.48|1153.48|1149.07|1147.07|0
1750878600000|2025-06-25 19:10:00|1154.92|1152.92|1157.3|1155.3|1158.46|1156.46|1154.57|1152.57|0
1750878900000|2025-06-25 19:15:00|1157.07|1155.07|1157.14|1155.14|1158.11|1156.11|1155.39|1153.39|0
1750879200000|2025-06-25 19:20:00|1157.37|1155.37|1156.32|1154.32|1158.22|1156.22|1156.22|1154.22|0
1750879500000|2025-06-25 19:25:00|1156.55|1154.55|1155.04|1153.04|1157.82|1155.82|1155.04|1153.04|0
1750879800000|2025-06-25 19:30:00|1155.27|1153.27|1150.94|1148.94|1156.24|1154.24|1150.28|1148.28|0
1750880100000|2025-06-25 19:35:00|1151.24|1149.24|1149.35|1147.35|1151.81|1149.81|1145.86|1143.86|0
1750880400000|2025-06-25 19:40:00|1149.59|1147.59|1152.56|1150.56|1153.4|1151.4|1149.3|1147.3|0
1750880700000|2025-06-25 19:45:00|1152.8|1150.8|1150.15|1148.15|1153.42|1151.42|1149.5|1147.5|0
1750881000000|2025-06-25 19:50:00|1150.38|1148.38|1150.29|1148.29|1155.85|1153.85|1150.15|1148.15|0
1750881300000|2025-06-25 19:55:00|1150.42|1148.42|1156.92|1154.92|1156.92|1154.92|1149.55|1147.55|0
1750881600000|2025-06-25 20:00:00|1155.99|1153.99|1154.89|1152.89|1156.62|1154.62|1152.54|1150.54|0
1750881900000|2025-06-25 20:05:00|1155.13|1153.13|1153.27|1151.27|1155.56|1153.56|1152.47|1150.47|0
1750882200000|2025-06-25 20:10:00|1153.5|1151.5|1154.02|1152.02|1154.27|1152.27|1152.6|1150.6|0
1750882500000|2025-06-25 20:15:00|1154.25|1152.25|1154.76|1152.76|1155.14|1153.14|1153.78|1151.78|0
1750882800000|2025-06-25 20:20:00|1154.53|1152.53|1153.49|1151.49|1154.94|1152.94|1153.07|1151.07|0
1750883100000|2025-06-25 20:25:00|1153.54|1151.54|1153.2|1151.2|1154.33|1152.33|1152.6|1150.6|0
1750883400000|2025-06-25 20:30:00|1152.96|1150.96|1153.13|1151.13|1153.7|1151.7|1152.44|1150.44|0
1750883700000|2025-06-25 20:35:00|1153.36|1151.36|1153.83|1151.83|1153.99|1151.99|1153.19|1151.19|0
1750884000000|2025-06-25 20:40:00|1154.07|1152.07|1153.43|1151.43|1154.3|1152.3|1153.38|1151.38|0
1750884300000|2025-06-25 20:45:00|1153.2|1151.2|1153.44|1151.44|1154.06|1152.06|1153.1|1151.1|0
1750884600000|2025-06-25 20:50:00|1153.58|1151.58|1154.6|1152.6|1154.6|1152.6|1153.2|1151.2|0
1750884900000|2025-06-25 20:55:00|1154.9|1152.3|1155.24|1152.64|1155.37|1152.77|1154.43|1151.83|0
1750885200000|2025-06-25 21:00:00|1155.2|1152.6|1155.99|1153.39|1156.08|1153.48|1154.62|1152.02|0
1750885500000|2025-06-25 21:05:00|1155.86|1153.26|1155.61|1153.01|1156.17|1153.57|1155.52|1152.92|0
1750885800000|2025-06-25 21:10:00|1155.56|1152.96|1155.69|1153.09|1155.69|1153.09|1155.56|1152.96|0
1750886100000|2025-06-25 21:15:00|1155.91|1153.31|1155.78|1153.18|1155.91|1153.31|1155.78|1153.18|0
1750886400000|2025-06-25 21:20:00|1155.77|1153.17|1155.47|1152.87|1155.77|1153.17|1155.47|1152.87|0
1750886700000|2025-06-25 21:25:00|1155.61|1153.01|1155.47|1152.87|1155.69|1153.09|1155.47|1152.87|0
1750887000000|2025-06-25 21:30:00|1155.14|1152.54|1153.19|1150.59|1155.47|1152.87|1153.19|1150.59|0
1750887300000|2025-06-25 21:35:00|1154.18|1151.58|1154.7|1152.1|1154.7|1152.1|1154.14|1151.54|0
1750887600000|2025-06-25 21:40:00|1154.61|1152.01|1154.7|1152.1|1154.7|1152.1|1154.61|1152.01|0
1750887900000|2025-06-25 21:45:00|1154.68|1152.08|1153.67|1151.07|1154.68|1152.08|1152.98|1150.38|0
1750888200000|2025-06-25 21:50:00|1153.46|1150.86|1152.76|1150.16|1153.63|1151.03|1151.31|1148.71|0
1750888500000|2025-06-25 21:55:00|1152.85|1150.25|1152.59|1149.99|1153.56|1150.96|1152.59|1149.99|0
1750888800000|2025-06-25 22:00:00|1153.48|1150.88|1155.71|1153.11|1156.52|1153.92|1152.67|1150.07|0
1750889100000|2025-06-25 22:05:00|1155.94|1153.34|1156.17|1153.57|1156.41|1153.81|1155.12|1152.52|0
1750889400000|2025-06-25 22:10:00|1155.94|1153.34|1158.28|1155.68|1159.68|1157.08|1155.94|1153.34|0
1750889700000|2025-06-25 22:15:00|1158.04|1155.44|1157.34|1154.74|1158.04|1155.44|1156.41|1153.81|0
1750890000000|2025-06-25 22:20:00|1157.57|1154.97|1156.4|1153.8|1157.57|1154.97|1155.7|1153.1|0
1750890300000|2025-06-25 22:25:00|1156.05|1153.45|1154.77|1152.17|1156.05|1153.45|1154.06|1151.46|0
1750890600000|2025-06-25 22:30:00|1155|1152.4|1156.17|1153.57|1156.63|1154.03|1155|1152.4|0
1750890900000|2025-06-25 22:35:00|1156.28|1153.68|1154.29|1151.69|1156.28|1153.68|1154.06|1151.46|0
1750891200000|2025-06-25 22:40:00|1154.41|1151.81|1154.29|1151.69|1155|1152.4|1154.06|1151.46|0
1750891500000|2025-06-25 22:45:00|1154.53|1151.93|1154.76|1152.16|1155.23|1152.63|1154.06|1151.46|0
1750891800000|2025-06-25 22:50:00|1154.87|1152.27|1155.23|1152.63|1155.23|1152.63|1154.4|1151.8|0
1750892100000|2025-06-25 22:55:00|1155.46|1152.86|1155.93|1153.33|1155.93|1153.33|1155.23|1152.63|0
1750892400000|2025-06-25 23:00:00|1156.16|1153.56|1151.48|1148.88|1156.16|1153.56|1151.25|1148.65|0
1750892700000|2025-06-25 23:05:00|1151.72|1149.12|1155.46|1152.86|1155.46|1152.86|1151.02|1148.42|0
1750893000000|2025-06-25 23:10:00|1155.57|1152.97|1154.99|1152.39|1156.16|1153.56|1154.87|1152.27|0
1750893300000|2025-06-25 23:15:00|1155.1|1152.5|1154.75|1152.15|1155.1|1152.5|1153.12|1150.52|0
1750893600000|2025-06-25 23:20:00|1154.99|1152.39|1154.05|1151.45|1154.99|1152.39|1153.82|1151.22|0
1750893900000|2025-06-25 23:25:00|1153.93|1151.33|1152.41|1149.81|1154.52|1151.92|1151.24|1148.64|0
1750894200000|2025-06-25 23:30:00|1152.52|1149.92|1151.24|1148.64|1152.99|1150.39|1151.01|1148.41|0
1750894500000|2025-06-25 23:35:00|1151.94|1149.34|1153.46|1150.86|1153.58|1150.98|1151.94|1149.34|0
1750894800000|2025-06-25 23:40:00|1153.58|1150.98|1153.34|1150.74|1155.21|1152.61|1153.34|1150.74|0
1750895100000|2025-06-25 23:45:00|1153.11|1150.51|1154.28|1151.68|1154.98|1152.38|1153.11|1150.51|0
1750895400000|2025-06-25 23:50:00|1154.86|1152.26|1155.21|1152.61|1155.21|1152.61|1153.81|1151.21|0
1750895700000|2025-06-25 23:55:00|1154.98|1152.38|1155.91|1153.31|1156.61|1154.01|1154.98|1152.38|0
1750896000000|2025-06-26 00:00:00|1156.14|1153.54|1155.21|1152.61|1156.61|1154.01|1154.15|1151.55|0
1750896300000|2025-06-26 00:05:00|1155.09|1152.49|1155.21|1152.61|1156.14|1153.54|1154.5|1151.9|0
1750896600000|2025-06-26 00:10:00|1155.44|1152.84|1156.84|1154.24|1156.84|1154.24|1155.08|1152.48|0
1750896900000|2025-06-26 00:15:00|1157.07|1154.47|1155.67|1153.67|1157.54|1155.09|1154.07|1152.07|0
1750897200000|2025-06-26 00:20:00|1155.77|1153.77|1156.16|1154.16|1156.4|1154.4|1155.34|1153.34|0
1750897500000|2025-06-26 00:25:00|1156.06|1154.06|1157.25|1155.25|1157.84|1155.84|1155.72|1153.72|0
1750897800000|2025-06-26 00:30:00|1157.37|1155.37|1157.03|1155.03|1157.52|1155.52|1156.5|1154.5|0
1750898100000|2025-06-26 00:35:00|1157.34|1155.34|1157.27|1155.27|1157.64|1155.64|1156.91|1154.91|0
1750898400000|2025-06-26 00:40:00|1157.07|1155.07|1157.91|1155.91|1158.41|1156.41|1156.77|1154.77|0
1750898700000|2025-06-26 00:45:00|1157.79|1155.79|1158.7|1156.7|1158.9|1156.9|1157.26|1155.26|0
1750899000000|2025-06-26 00:50:00|1158.78|1156.78|1158.19|1156.19|1158.78|1156.78|1157.28|1155.28|0
1750899300000|2025-06-26 00:55:00|1158.07|1156.07|1158|1156|1158.34|1156.34|1157.27|1155.27|0
1750899600000|2025-06-26 01:00:00|1157.89|1155.89|1156.62|1154.62|1158.1|1156.1|1156.33|1154.33|0
1750899900000|2025-06-26 01:05:00|1156.73|1154.73|1156.77|1154.77|1157.37|1155.37|1156.4|1154.4|0
1750900200000|2025-06-26 01:10:00|1156.87|1154.87|1156.44|1154.44|1157.26|1155.26|1155.68|1153.68|0
1750900500000|2025-06-26 01:15:00|1156.2|1154.2|1156.52|1154.52|1156.92|1154.92|1155.81|1153.81|0
1750900800000|2025-06-26 01:20:00|1156.29|1154.29|1154.9|1152.9|1156.7|1154.7|1154.64|1152.64|0
1750901100000|2025-06-26 01:25:00|1154.78|1152.78|1154.93|1152.93|1155.37|1153.37|1154.73|1152.73|0
1750901400000|2025-06-26 01:30:00|1154.81|1152.81|1154.43|1152.43|1155.22|1153.22|1153.99|1151.99|0
1750901700000|2025-06-26 01:35:00|1154.33|1152.33|1154.3|1152.3|1154.69|1152.69|1154.03|1152.03|0
1750902000000|2025-06-26 01:40:00|1154.53|1152.53|1154.64|1152.64|1154.96|1152.96|1153.93|1151.93|0
1750902300000|2025-06-26 01:45:00|1154.49|1152.49|1154.62|1152.62|1154.78|1152.78|1154.04|1152.04|0
1750902600000|2025-06-26 01:50:00|1154.74|1152.74|1155.82|1153.82|1155.82|1153.82|1154.04|1152.04|0
1750902900000|2025-06-26 01:55:00|1155.72|1153.72|1155.33|1153.33|1156.17|1154.17|1154.98|1152.98|0
1750903200000|2025-06-26 02:00:00|1155.56|1153.56|1156.32|1154.32|1156.38|1154.38|1155.12|1153.12|0
1750903500000|2025-06-26 02:05:00|1156.21|1154.21|1157.78|1155.78|1157.78|1155.78|1156.13|1154.13|0
1750903800000|2025-06-26 02:10:00|1157.66|1155.66|1159.22|1157.22|1159.22|1157.22|1157.66|1155.66|0
1750904100000|2025-06-26 02:15:00|1159.33|1157.33|1157.37|1155.37|1159.45|1157.45|1157|1155|0
1750904400000|2025-06-26 02:20:00|1157.48|1155.48|1157.76|1155.76|1157.84|1155.84|1156.74|1154.74|0
1750904700000|2025-06-26 02:25:00|1157.73|1155.73|1157.97|1155.97|1157.97|1155.97|1157.05|1155.05|0
1750905000000|2025-06-26 02:30:00|1158.09|1156.09|1157.74|1155.74|1158.53|1156.53|1157.34|1155.34|0
1750905300000|2025-06-26 02:35:00|1157.62|1155.62|1157.63|1155.63|1158.05|1156.05|1157.23|1155.23|0
1750905600000|2025-06-26 02:40:00|1157.4|1155.4|1156.95|1154.95|1157.72|1155.72|1156.28|1154.28|0
1750905900000|2025-06-26 02:45:00|1156.81|1154.81|1156.61|1154.61|1157.33|1155.33|1156.46|1154.46|0
1750906200000|2025-06-26 02:50:00|1156.41|1154.41|1158.25|1156.25|1158.55|1156.55|1156.41|1154.41|0
1750906500000|2025-06-26 02:55:00|1158.14|1156.14|1157.92|1155.92|1158.5|1156.5|1157.78|1155.78|0
1750906800000|2025-06-26 03:00:00|1158.15|1156.15|1159.27|1157.27|1159.38|1157.38|1158.15|1156.15|0
1750907100000|2025-06-26 03:05:00|1159.03|1157.03|1159.03|1157.03|1160.27|1158.27|1159|1157|0
1750907400000|2025-06-26 03:10:00|1159.14|1157.14|1159.83|1157.83|1160.45|1158.45|1158.74|1156.74|0
1750907700000|2025-06-26 03:15:00|1159.71|1157.71|1160.14|1158.14|1161.24|1159.24|1159.53|1157.53|0
1750908000000|2025-06-26 03:20:00|1160.04|1158.04|1161.04|1159.04|1161.84|1159.84|1159.64|1157.64|0
1750908300000|2025-06-26 03:25:00|1161.16|1159.16|1161.34|1159.34|1161.87|1159.87|1161.01|1159.01|0
1750908600000|2025-06-26 03:30:00|1161.21|1159.21|1161.84|1159.84|1162.46|1160.46|1161.21|1159.21|0
1750908900000|2025-06-26 03:35:00|1161.96|1159.96|1162.57|1160.57|1163.15|1161.15|1161.77|1159.77|0
1750909200000|2025-06-26 03:40:00|1162.8|1160.8|1162.07|1160.07|1162.83|1160.83|1161.69|1159.69|0
1750909500000|2025-06-26 03:45:00|1161.83|1159.83|1160.98|1158.98|1162.07|1160.07|1160.91|1158.91|0
1750909800000|2025-06-26 03:50:00|1160.75|1158.75|1161.19|1159.19|1161.55|1159.55|1160.72|1158.72|0
1750910100000|2025-06-26 03:55:00|1161.13|1159.13|1161.31|1159.31|1161.83|1159.83|1161.11|1159.11|0
1750910400000|2025-06-26 04:00:00|1161.12|1159.12|1160.21|1158.21|1161.71|1159.71|1160.1|1158.1|0
1750910700000|2025-06-26 04:05:00|1160.33|1158.33|1161.28|1159.28|1161.28|1159.28|1159.85|1157.85|0
1750911000000|2025-06-26 04:10:00|1161.39|1159.39|1161.63|1159.63|1161.89|1159.89|1161.28|1159.28|0
1750911300000|2025-06-26 04:15:00|1161.52|1159.52|1160.38|1158.38|1161.52|1159.52|1160.24|1158.24|0
1750911600000|2025-06-26 04:20:00|1160.26|1158.26|1159.91|1157.91|1160.5|1158.5|1159.9|1157.9|0
1750911900000|2025-06-26 04:25:00|1160.03|1158.03|1161.19|1159.19|1161.53|1159.53|1159.99|1157.99|0
1750912200000|2025-06-26 04:30:00|1160.87|1158.87|1161.3|1159.3|1161.84|1159.84|1160.84|1158.84|0
1750912500000|2025-06-26 04:35:00|1161.45|1159.45|1161.21|1159.21|1161.6|1159.6|1161.03|1159.03|0
1750912800000|2025-06-26 04:40:00|1162.08|1160.08|1163.49|1161.49|1163.79|1161.79|1161.67|1159.67|0
1750913100000|2025-06-26 04:45:00|1163.36|1161.36|1162.8|1160.8|1163.73|1161.73|1162.45|1160.45|0
1750913400000|2025-06-26 04:50:00|1162.57|1160.57|1162.4|1160.4|1162.98|1160.98|1162.2|1160.2|0
1750913700000|2025-06-26 04:55:00|1163.22|1161.22|1163.5|1161.5|1165.64|1163.64|1162.72|1160.72|0
1750914000000|2025-06-26 05:00:00|1163.27|1161.27|1163.4|1161.4|1163.89|1161.89|1162.5|1160.5|0
1750914300000|2025-06-26 05:05:00|1163.39|1161.39|1162.82|1160.82|1163.39|1161.39|1162.22|1160.22|0
1750914600000|2025-06-26 05:10:00|1162.7|1160.7|1163.05|1161.05|1163.99|1161.99|1162.33|1160.33|0
1750914900000|2025-06-26 05:15:00|1163.29|1161.29|1162.08|1160.08|1163.36|1161.36|1161.97|1159.97|0
1750915200000|2025-06-26 05:20:00|1162.18|1160.18|1161.9|1159.9|1163.08|1161.08|1161.57|1159.57|0
1750915500000|2025-06-26 05:25:00|1161.94|1159.94|1162.51|1160.51|1163.48|1161.48|1161.93|1159.93|0
1750915800000|2025-06-26 05:30:00|1162.62|1160.62|1164.3|1162.3|1164.3|1162.3|1162.28|1160.28|0
1750916100000|2025-06-26 05:35:00|1164.56|1162.56|1162.92|1160.92|1164.79|1162.79|1162.09|1160.09|0
1750916400000|2025-06-26 05:40:00|1162.57|1160.57|1161.12|1159.12|1162.69|1160.69|1161.12|1159.12|0
1750916700000|2025-06-26 05:45:00|1162.29|1160.29|1163.08|1161.08|1163.32|1161.32|1162.19|1160.19|0
1750917000000|2025-06-26 05:50:00|1162.85|1160.85|1163.75|1161.75|1164.44|1162.44|1162.59|1160.59|0
1750917300000|2025-06-26 05:55:00|1163.63|1161.63|1164.64|1162.64|1164.71|1162.71|1163.51|1161.51|0
1750917600000|2025-06-26 06:00:00|1164.87|1162.87|1164.75|1162.75|1165.07|1163.07|1164.05|1162.05|0
1750917900000|2025-06-26 06:05:00|1164.62|1162.62|1165.33|1163.33|1166.03|1164.03|1163.99|1161.99|0
1750918200000|2025-06-26 06:10:00|1165.6|1163.6|1164.55|1162.55|1167.23|1165.23|1164.55|1162.55|0
1750918500000|2025-06-26 06:15:00|1164.79|1162.79|1165.02|1163.02|1166.4|1164.4|1164.11|1162.11|0
1750918800000|2025-06-26 06:20:00|1164.92|1162.92|1165.46|1163.46|1166.69|1164.69|1164.1|1162.1|0
1750919100000|2025-06-26 06:25:00|1165.57|1163.57|1166.02|1164.02|1168.2|1166.2|1165.15|1163.15|0
1750919400000|2025-06-26 06:30:00|1165.78|1163.78|1165.9|1163.9|1167.4|1165.4|1164.82|1162.82|0
1750919700000|2025-06-26 06:35:00|1165.67|1163.67|1165.93|1163.93|1166.41|1164.41|1165.25|1163.25|0
1750920000000|2025-06-26 06:40:00|1166.01|1164.01|1168.07|1166.07|1168.33|1166.33|1165.73|1163.73|0
1750920300000|2025-06-26 06:45:00|1167.83|1165.83|1169.48|1167.48|1169.82|1167.82|1167.54|1165.54|0
1750920600000|2025-06-26 06:50:00|1169.72|1167.72|1169.63|1167.63|1171.05|1169.05|1169.25|1167.25|0
1750920900000|2025-06-26 06:55:00|1169.75|1167.75|1169.01|1167.01|1169.75|1167.75|1167.38|1165.38|0
1750921200000|2025-06-26 07:00:00|1169.24|1167.24|1168.98|1166.98|1170.25|1168.25|1168.67|1166.67|0
1750921500000|2025-06-26 07:05:00|1169.1|1167.1|1168.49|1166.49|1170.06|1168.06|1168.09|1166.09|0
1750921800000|2025-06-26 07:10:00|1168.96|1166.96|1170.09|1168.09|1170.73|1168.73|1168.92|1166.92|0
1750922100000|2025-06-26 07:15:00|1170.33|1168.33|1171.01|1169.01|1173.72|1171.72|1169.81|1167.81|0
1750922400000|2025-06-26 07:20:00|1170.78|1168.78|1169.51|1167.51|1170.8|1168.8|1168.87|1166.87|0
1750922700000|2025-06-26 07:25:00|1169.27|1167.27|1168.97|1166.97|1169.82|1167.82|1168.06|1166.06|0
1750923000000|2025-06-26 07:30:00|1169.44|1167.44|1168.09|1166.09|1170.13|1168.13|1167.82|1165.82|0
1750923300000|2025-06-26 07:35:00|1167.86|1165.86|1168.96|1166.96|1169.38|1167.38|1167.54|1165.54|0
1750923600000|2025-06-26 07:40:00|1168.72|1166.72|1168.41|1166.41|1169.07|1167.07|1166.94|1164.94|0
1750923900000|2025-06-26 07:45:00|1168.65|1166.65|1169.42|1167.42|1169.42|1167.42|1167.94|1165.94|0
1750924200000|2025-06-26 07:50:00|1169.65|1167.65|1168.59|1166.59|1170.31|1168.31|1168.49|1166.49|0
1750924500000|2025-06-26 07:55:00|1168.46|1166.46|1168.51|1166.51|1169.12|1167.12|1168.08|1166.08|0
1750924800000|2025-06-26 08:00:00|1168.53|1166.53|1169.28|1167.28|1170.18|1168.18|1168.53|1166.53|0
1750925100000|2025-06-26 08:05:00|1169.39|1167.39|1171.12|1169.12|1172.64|1170.64|1169.14|1167.14|0
1750925400000|2025-06-26 08:10:00|1171.36|1169.36|1172.61|1170.61|1173.31|1171.31|1171.36|1169.36|0
1750925700000|2025-06-26 08:15:00|1172.84|1170.84|1174.28|1172.28|1174.44|1172.44|1172.17|1170.17|0
1750926000000|2025-06-26 08:20:00|1173.9|1171.9|1175.41|1173.41|1176.2|1174.2|1173.67|1171.67|0
1750926300000|2025-06-26 08:25:00|1175.52|1173.52|1177.15|1175.15|1178.15|1176.15|1175.41|1173.41|0
1750926600000|2025-06-26 08:30:00|1177.03|1175.03|1175.68|1173.68|1177.15|1175.15|1175.26|1173.26|0
1750926900000|2025-06-26 08:35:00|1175.91|1173.91|1174.98|1172.98|1177.83|1175.83|1174.98|1172.98|0
1750927200000|2025-06-26 08:40:00|1175.21|1173.21|1175.4|1173.4|1175.82|1173.82|1174.63|1172.63|0
1750927500000|2025-06-26 08:45:00|1175.17|1173.17|1175.91|1173.91|1176.22|1174.22|1174.27|1172.27|0
1750927800000|2025-06-26 08:50:00|1175.67|1173.67|1175.07|1173.07|1176.44|1174.44|1174.82|1172.82|0
1750928100000|2025-06-26 08:55:00|1175.2|1173.2|1175.19|1173.19|1175.35|1173.35|1174.76|1172.76|0
1750928400000|2025-06-26 09:00:00|1174.96|1172.96|1175.12|1173.12|1175.4|1173.4|1174.52|1172.52|0
1750928700000|2025-06-26 09:05:00|1174.88|1172.88|1174.19|1172.19|1175.11|1173.11|1173.26|1171.26|0
1750929000000|2025-06-26 09:10:00|1174.46|1172.46|1173.59|1171.59|1174.58|1172.58|1173.13|1171.13|0
1750929300000|2025-06-26 09:15:00|1173.38|1171.38|1173.53|1171.53|1175.17|1173.17|1173.08|1171.08|0
1750929600000|2025-06-26 09:20:00|1173.54|1171.54|1172.94|1170.94|1174.01|1172.01|1172.94|1170.94|0
1750929900000|2025-06-26 09:25:00|1173.31|1171.31|1173.06|1171.06|1173.74|1171.74|1172.37|1170.37|0
1750930200000|2025-06-26 09:30:00|1173.05|1171.05|1172.67|1170.67|1173.49|1171.49|1170.68|1168.68|0
1750930500000|2025-06-26 09:35:00|1172.22|1170.22|1171.99|1169.99|1173.32|1171.32|1171.89|1169.89|0
1750930800000|2025-06-26 09:40:00|1170.56|1168.56|1171.15|1169.15|1172.28|1170.28|1170.01|1168.01|0
1750931100000|2025-06-26 09:45:00|1171.04|1169.04|1171.9|1169.9|1172.13|1170.13|1170.82|1168.82|0
1750931400000|2025-06-26 09:50:00|1171.85|1169.85|1171.94|1169.94|1172.52|1170.52|1171.45|1169.45|0
1750931700000|2025-06-26 09:55:00|1172.06|1170.06|1171.86|1169.86|1172.67|1170.67|1171.36|1169.36|0
1750932000000|2025-06-26 10:00:00|1171.97|1169.97|1171.34|1169.34|1172.72|1170.72|1170.32|1168.32|0
1750932300000|2025-06-26 10:05:00|1171.46|1169.46|1172.92|1170.92|1173.75|1171.75|1170.66|1168.66|0
1750932600000|2025-06-26 10:10:00|1173.03|1171.03|1174.8|1172.8|1174.8|1172.8|1171.91|1169.91|0
1750932900000|2025-06-26 10:15:00|1174.91|1172.91|1175.5|1173.5|1176.39|1174.39|1174.72|1172.72|0
1750933200000|2025-06-26 10:20:00|1175.73|1173.73|1177.66|1175.66|1178.5|1176.5|1175.64|1173.64|0
1750933500000|2025-06-26 10:25:00|1177.78|1175.78|1176.28|1174.28|1178.9|1176.9|1175.92|1173.92|0
1750933800000|2025-06-26 10:30:00|1176.51|1174.51|1177.84|1175.84|1179|1177|1175.91|1173.91|0
1750934100000|2025-06-26 10:35:00|1178.07|1176.07|1176.94|1174.94|1178.76|1176.76|1175.71|1173.71|0
1750934400000|2025-06-26 10:40:00|1176.71|1174.71|1175.87|1173.87|1177.39|1175.39|1174.68|1172.68|0
1750934700000|2025-06-26 10:45:00|1176.1|1174.1|1176.42|1174.42|1176.48|1174.48|1174.12|1172.12|0
1750935000000|2025-06-26 10:50:00|1176.3|1174.3|1174.44|1172.44|1177.18|1175.18|1173.39|1171.39|0
1750935300000|2025-06-26 10:55:00|1174.32|1172.32|1172.79|1170.79|1174.38|1172.38|1172.3|1170.3|0
1750935600000|2025-06-26 11:00:00|1173.13|1171.13|1173.04|1171.04|1175.02|1173.02|1172.06|1170.06|0
1750935900000|2025-06-26 11:05:00|1174.87|1172.87|1177.52|1175.52|1177.52|1175.52|1174.78|1172.78|0
1750936200000|2025-06-26 11:10:00|1177.75|1175.75|1177.95|1175.95|1178.65|1176.65|1176.4|1174.4|0
1750936500000|2025-06-26 11:15:00|1177.79|1175.79|1177.58|1175.58|1178.32|1176.32|1175.67|1173.67|0
1750936800000|2025-06-26 11:20:00|1177.35|1175.35|1176.55|1174.55|1177.96|1175.96|1175.93|1173.93|0
1750937100000|2025-06-26 11:25:00|1176.42|1174.42|1176.72|1174.72|1176.72|1174.72|1174.68|1172.68|0
1750937400000|2025-06-26 11:30:00|1176.49|1174.49|1176.06|1174.06|1177.01|1175.01|1175.08|1173.08|0
1750937700000|2025-06-26 11:35:00|1176.18|1174.18|1175.35|1173.35|1177.24|1175.24|1174.93|1172.93|0
1750938000000|2025-06-26 11:40:00|1175.34|1173.34|1174.12|1172.12|1175.34|1173.34|1173.97|1171.97|0
1750938300000|2025-06-26 11:45:00|1174.2|1172.2|1175.55|1173.55|1175.92|1173.92|1173.64|1171.64|0
1750938600000|2025-06-26 11:50:00|1175.66|1173.66|1177.09|1175.09|1177.31|1175.31|1175.6|1173.6|0
1750938900000|2025-06-26 11:55:00|1176.85|1174.85|1177.73|1175.73|1178.23|1176.23|1175.95|1173.95|0
1750939200000|2025-06-26 12:00:00|1177.6|1175.6|1178.18|1176.18|1178.71|1176.71|1176.75|1174.75|0
1750939500000|2025-06-26 12:05:00|1177.94|1175.94|1176.51|1174.51|1179.33|1177.33|1175.49|1173.49|0
1750939800000|2025-06-26 12:10:00|1176.54|1174.54|1176.42|1174.42|1178.06|1176.06|1176.25|1174.25|0
1750940100000|2025-06-26 12:15:00|1176.31|1174.31|1176.29|1174.29|1176.81|1174.81|1175.72|1173.72|0
1750940400000|2025-06-26 12:20:00|1176.13|1174.13|1175.46|1173.46|1176.47|1174.47|1175.07|1173.07|0
1750940700000|2025-06-26 12:25:00|1175.63|1173.63|1176.49|1174.49|1177.86|1175.86|1174.66|1172.66|0
1750941000000|2025-06-26 12:30:00|1171.98|1169.98|1169.98|1167.98|1176.12|1174.12|1165.49|1163.49|0
1750941300000|2025-06-26 12:35:00|1169.75|1167.75|1171.67|1169.67|1172.88|1170.88|1169.28|1167.28|0
1750941600000|2025-06-26 12:40:00|1171.84|1169.84|1173.65|1171.65|1174.17|1172.17|1171|1169|0
1750941900000|2025-06-26 12:45:00|1173.88|1171.88|1174.1|1172.1|1176.41|1174.41|1173.08|1171.08|0
1750942200000|2025-06-26 12:50:00|1173.88|1171.88|1172.55|1170.55|1174.47|1172.47|1171.69|1169.69|0
1750942500000|2025-06-26 12:55:00|1172.34|1170.34|1173.98|1171.98|1174.83|1172.83|1172.34|1170.34|0
1750942800000|2025-06-26 13:00:00|1174.25|1172.25|1170.58|1168.58|1174.25|1172.25|1168.81|1166.81|0
1750943100000|2025-06-26 13:05:00|1170.25|1168.25|1170.58|1168.58|1171.72|1169.72|1169.38|1167.38|0
1750943400000|2025-06-26 13:10:00|1170.69|1168.69|1170.63|1168.63|1171.22|1169.22|1169.64|1167.64|0
1750943700000|2025-06-26 13:15:00|1170.52|1168.52|1172.82|1170.82|1173.24|1171.24|1169.98|1167.98|0
1750944000000|2025-06-26 13:20:00|1172.94|1170.94|1173.6|1171.6|1174.28|1172.28|1172.85|1170.85|0
1750944300000|2025-06-26 13:25:00|1173.9|1171.3|1173.67|1171.07|1176.01|1173.41|1172.97|1170.37|0
1750944600000|2025-06-26 13:30:00|1172.67|1170.67|1176.53|1174.53|1176.97|1174.97|1170.22|1168.22|0
1750944900000|2025-06-26 13:35:00|1176.77|1174.77|1174.37|1172.37|1177.24|1175.24|1171.84|1169.84|0
1750945200000|2025-06-26 13:40:00|1174.6|1172.6|1176.08|1174.08|1177.34|1175.34|1170.32|1168.32|0
1750945500000|2025-06-26 13:45:00|1176.44|1174.44|1171.44|1169.44|1177.03|1175.03|1168.74|1166.74|0
1750945800000|2025-06-26 13:50:00|1171.91|1169.91|1171.32|1169.32|1172.3|1170.3|1167.86|1165.86|0
1750946100000|2025-06-26 13:55:00|1171.09|1169.09|1174.47|1172.47|1175.45|1173.45|1170.56|1168.56|0
1750946400000|2025-06-26 14:00:00|1175.17|1173.17|1177.76|1175.76|1183.37|1181.37|1173.39|1171.39|0
1750946700000|2025-06-26 14:05:00|1177.52|1175.52|1174.88|1172.88|1180.33|1178.33|1174.33|1172.33|0
1750947000000|2025-06-26 14:10:00|1175.11|1173.11|1177.13|1175.13|1178.21|1176.21|1173.53|1171.53|0
1750947300000|2025-06-26 14:15:00|1176.89|1174.89|1177.94|1175.94|1178.75|1176.75|1176.3|1174.3|0
1750947600000|2025-06-26 14:20:00|1178.06|1176.06|1180.27|1178.27|1181.04|1179.04|1174.47|1172.47|0
1750947900000|2025-06-26 14:25:00|1180.5|1178.5|1182.71|1180.71|1183.05|1181.05|1179.66|1177.66|0
1750948200000|2025-06-26 14:30:00|1182.47|1180.47|1186.94|1184.94|1188.57|1186.57|1182.47|1180.47|0
1750948500000|2025-06-26 14:35:00|1187.17|1185.17|1185.95|1183.95|1187.49|1185.49|1185.11|1183.11|0
1750948800000|2025-06-26 14:40:00|1185.69|1183.69|1184.19|1182.19|1186.5|1184.5|1183.66|1181.66|0
1750949100000|2025-06-26 14:45:00|1183.96|1181.96|1187.01|1185.01|1187.28|1185.28|1182.92|1180.92|0
1750949400000|2025-06-26 14:50:00|1186.78|1184.78|1187.3|1185.3|1187.66|1185.66|1185.28|1183.28|0
1750949700000|2025-06-26 14:55:00|1187.53|1185.53|1187.12|1185.12|1187.96|1185.96|1186.15|1184.15|0
1750950000000|2025-06-26 15:00:00|1187.36|1185.36|1189.76|1187.76|1190|1188|1184.13|1182.13|0
1750950300000|2025-06-26 15:05:00|1189.84|1187.84|1188.96|1186.96|1190.08|1188.08|1188.54|1186.54|0
1750950600000|2025-06-26 15:10:00|1189.19|1187.19|1188.03|1186.03|1189.21|1187.21|1187.55|1185.55|0
1750950900000|2025-06-26 15:15:00|1188.27|1186.27|1190.16|1188.16|1191.38|1189.38|1186.06|1184.06|0
1750951200000|2025-06-26 15:20:00|1190.4|1188.4|1190.67|1188.67|1192.06|1190.06|1189.4|1187.4|0
1750951500000|2025-06-26 15:25:00|1190.43|1188.43|1184.51|1182.51|1190.68|1188.68|1184.28|1182.28|0
1750951800000|2025-06-26 15:30:00|1184.04|1182.04|1186.55|1184.55|1186.81|1184.81|1182.02|1180.02|0
1750952100000|2025-06-26 15:35:00|1186.39|1184.39|1189.01|1187.01|1189.01|1187.01|1186.39|1184.39|0
1750952400000|2025-06-26 15:40:00|1188.77|1186.77|1183.22|1181.22|1189.31|1187.31|1182.98|1180.98|0
1750952700000|2025-06-26 15:45:00|1183.45|1181.45|1187.77|1185.77|1189.68|1187.68|1183.45|1181.45|0
1750953000000|2025-06-26 15:50:00|1187.54|1185.54|1188.93|1186.93|1189.82|1187.82|1186.47|1184.47|0
1750953300000|2025-06-26 15:55:00|1188.7|1186.7|1188.46|1186.46|1188.82|1186.82|1183.3|1181.3|0
1750953600000|2025-06-26 16:00:00|1187.99|1185.99|1193.19|1191.19|1193.75|1191.75|1185.04|1183.04|0
1750953900000|2025-06-26 16:05:00|1193.43|1191.43|1192.25|1190.25|1194.09|1192.09|1191.76|1189.76|0
1750954200000|2025-06-26 16:10:00|1192.49|1190.49|1192.05|1190.05|1193.29|1191.29|1189.1|1187.1|0
1750954500000|2025-06-26 16:15:00|1192.28|1190.28|1193.04|1191.04|1193.41|1191.41|1191.91|1189.91|0
1750954800000|2025-06-26 16:20:00|1192.81|1190.81|1193.37|1191.37|1194.37|1192.37|1192.81|1190.81|0
1750955100000|2025-06-26 16:25:00|1193.3|1191.3|1192.17|1190.17|1195.57|1193.57|1191.71|1189.71|0
1750955400000|2025-06-26 16:30:00|1191.93|1189.93|1193.98|1191.98|1194.4|1192.4|1191.93|1189.93|0
1750955700000|2025-06-26 16:35:00|1194.07|1192.07|1191.57|1189.57|1194.31|1192.31|1191.41|1189.41|0
1750956000000|2025-06-26 16:40:00|1191.81|1189.81|1191.06|1189.06|1192.95|1190.95|1191.06|1189.06|0
1750956300000|2025-06-26 16:45:00|1190.83|1188.83|1191.71|1189.71|1192.32|1190.32|1189.95|1187.95|0
1750956600000|2025-06-26 16:50:00|1191.7|1189.7|1191.07|1189.07|1193|1191|1190.51|1188.51|0
1750956900000|2025-06-26 16:55:00|1190.83|1188.83|1191.62|1189.62|1191.62|1189.62|1189.9|1187.9|0
1750957200000|2025-06-26 17:00:00|1191.58|1189.58|1192.3|1190.3|1192.92|1190.92|1188.08|1186.08|0
1750957500000|2025-06-26 17:05:00|1192.54|1190.54|1195.25|1193.25|1195.25|1193.25|1191.91|1189.91|0
1750957800000|2025-06-26 17:10:00|1195.49|1193.49|1194.13|1192.13|1195.72|1193.72|1192.78|1190.78|0
1750958100000|2025-06-26 17:15:00|1194.37|1192.37|1193.7|1191.7|1195.2|1193.2|1192.23|1190.23|0
1750958400000|2025-06-26 17:20:00|1193.46|1191.46|1194.2|1192.2|1195.22|1193.22|1193.46|1191.46|0
1750958700000|2025-06-26 17:25:00|1194.67|1192.67|1195.08|1193.08|1195.83|1193.83|1194.67|1192.67|0
1750959000000|2025-06-26 17:30:00|1195.32|1193.32|1196.7|1194.7|1197.12|1195.12|1190.43|1188.43|0
1750959300000|2025-06-26 17:35:00|1196.47|1194.47|1197.59|1195.59|1200.65|1198.65|1196.38|1194.38|0
1750959600000|2025-06-26 17:40:00|1197.54|1195.54|1198.54|1196.54|1198.99|1196.99|1197.25|1195.25|0
1750959900000|2025-06-26 17:45:00|1198.78|1196.78|1196.24|1194.24|1198.78|1196.78|1196.24|1194.24|0
1750960200000|2025-06-26 17:50:00|1196.47|1194.47|1196.44|1194.44|1197.13|1195.13|1196.19|1194.19|0
1750960500000|2025-06-26 17:55:00|1196.21|1194.21|1196.29|1194.29|1197.37|1195.37|1196.05|1194.05|0
1750960800000|2025-06-26 18:00:00|1196.15|1194.15|1196.33|1194.33|1197.33|1195.33|1194.93|1192.93|0
1750961100000|2025-06-26 18:05:00|1196.16|1194.16|1198.65|1196.65|1201.63|1199.63|1196.16|1194.16|0
1750961400000|2025-06-26 18:10:00|1198.42|1196.42|1201.23|1199.23|1201.46|1199.46|1197.51|1195.51|0
1750961700000|2025-06-26 18:15:00|1201.12|1199.12|1202.12|1200.12|1204.26|1202.26|1200.98|1198.98|0
1750962000000|2025-06-26 18:20:00|1202.2|1200.2|1203.59|1201.59|1203.9|1201.9|1201.78|1199.78|0
1750962300000|2025-06-26 18:25:00|1203.36|1201.36|1204.18|1202.18|1204.42|1202.42|1200.32|1198.32|0
1750962600000|2025-06-26 18:30:00|1204.42|1202.42|1202.08|1200.08|1204.65|1202.65|1197.72|1195.72|0
1750962900000|2025-06-26 18:35:00|1202.32|1200.32|1198.68|1196.68|1204.24|1202.24|1196.53|1194.53|0
1750963200000|2025-06-26 18:40:00|1198.91|1196.91|1199.34|1197.34|1199.34|1197.34|1198.29|1196.29|0
1750963500000|2025-06-26 18:45:00|1199.58|1197.58|1195.43|1193.43|1199.85|1197.85|1192.14|1190.14|0
1750963800000|2025-06-26 18:50:00|1195.67|1193.67|1196.55|1194.55|1197.37|1195.37|1195.03|1193.03|0
1750964100000|2025-06-26 18:55:00|1196.79|1194.79|1197.37|1195.37|1197.92|1195.92|1195.83|1193.83|0
1750964400000|2025-06-26 19:00:00|1197.6|1195.6|1199.05|1197.05|1199.73|1197.73|1197.05|1195.05|0
1750964700000|2025-06-26 19:05:00|1199.17|1197.17|1197.83|1195.83|1199.17|1197.17|1196.88|1194.88|0
1750965000000|2025-06-26 19:10:00|1198.06|1196.06|1197.71|1195.71|1199.01|1197.01|1197.56|1195.56|0
1750965300000|2025-06-26 19:15:00|1197.47|1195.47|1198.91|1196.91|1199.25|1197.25|1196.46|1194.46|0
1750965600000|2025-06-26 19:20:00|1198.67|1196.67|1200.15|1198.15|1200.61|1198.61|1198.17|1196.17|0
1750965900000|2025-06-26 19:25:00|1199.92|1197.92|1199.09|1197.09|1200.43|1198.43|1198.86|1196.86|0
1750966200000|2025-06-26 19:30:00|1198.86|1196.86|1199.12|1197.12|1199.55|1197.55|1197.92|1195.92|0
1750966500000|2025-06-26 19:35:00|1199.35|1197.35|1197.53|1195.53|1199.35|1197.35|1196.91|1194.91|0
1750966800000|2025-06-26 19:40:00|1197.15|1195.15|1196.95|1194.95|1198.05|1196.05|1193.55|1191.55|0
1750967100000|2025-06-26 19:45:00|1196.84|1194.84|1199.22|1197.22|1199.45|1197.45|1193.25|1191.25|0
1750967400000|2025-06-26 19:50:00|1198.04|1196.04|1202.78|1200.78|1205.03|1203.03|1195.17|1193.17|0
1750967700000|2025-06-26 19:55:00|1200.19|1198.19|1203.43|1201.43|1206.46|1204.46|1200.19|1198.19|0
1750968000000|2025-06-26 20:00:00|1202.73|1200.73|1197.42|1195.42|1204.38|1202.38|1196.76|1194.76|0
1750968300000|2025-06-26 20:05:00|1197.18|1195.18|1198.69|1196.69|1199.46|1197.46|1197.18|1195.18|0
1750968600000|2025-06-26 20:10:00|1198.93|1196.93|1197.85|1195.85|1198.93|1196.93|1197.41|1195.41|0
1750968900000|2025-06-26 20:15:00|1198.09|1196.09|1199.34|1197.34|1199.58|1197.58|1197|1195|0
1750969200000|2025-06-26 20:20:00|1199.09|1197.09|1200.63|1198.63|1201.25|1199.25|1198.16|1196.16|0
1750969500000|2025-06-26 20:25:00|1200.39|1198.39|1200.4|1198.4|1200.73|1198.73|1199.5|1197.5|0
1750969800000|2025-06-26 20:30:00|1199.93|1197.93|1201.83|1199.83|1201.83|1199.83|1199.26|1197.26|0
1750970100000|2025-06-26 20:35:00|1201.79|1199.79|1202.16|1200.16|1202.23|1200.23|1201.19|1199.19|0
1750970400000|2025-06-26 20:40:00|1202.02|1200.02|1202.29|1200.29|1202.85|1200.85|1201.4|1199.4|0
1750970700000|2025-06-26 20:45:00|1202.05|1200.05|1202.36|1200.36|1203.4|1201.4|1202.05|1200.05|0
1750971000000|2025-06-26 20:50:00|1201.89|1199.89|1201.57|1199.57|1202.75|1200.75|1201.57|1199.57|0
1750971300000|2025-06-26 20:55:00|1201.63|1199.63|1202.81|1200.21|1202.81|1200.21|1201.17|1198.57|0
1750971600000|2025-06-26 21:00:00|1202.66|1200.06|1202.41|1199.81|1202.66|1200.06|1202.1|1199.5|0
1750971900000|2025-06-26 21:05:00|1202.45|1199.85|1202.62|1200.02|1203.09|1200.49|1202.45|1199.85|0
1750972200000|2025-06-26 21:10:00|1202.84|1200.24|1203.05|1200.45|1203.49|1200.89|1202.84|1200.24|0
1750972500000|2025-06-26 21:15:00|1203.53|1200.93|1203.91|1201.31|1203.91|1201.31|1202.74|1200.14|0
1750972800000|2025-06-26 21:20:00|1204.21|1201.61|1204.21|1201.61|1204.21|1201.61|1203.44|1200.84|0
1750973100000|2025-06-26 21:25:00|1204.17|1201.57|1204.3|1201.7|1204.3|1201.7|1203.78|1201.18|0
1750973400000|2025-06-26 21:30:00|1204.34|1201.74|1205.47|1202.87|1205.47|1202.87|1204.34|1201.74|0
1750973700000|2025-06-26 21:35:00|1205.56|1202.96|1205.68|1203.08|1206.3|1203.7|1205.56|1202.96|0
1750974000000|2025-06-26 21:40:00|1205.78|1203.18|1205.6|1203|1206.08|1203.48|1205.3|1202.7|0
1750974300000|2025-06-26 21:45:00|1205.61|1203.01|1204.1|1201.5|1205.86|1203.26|1203.97|1201.37|0
1750974600000|2025-06-26 21:50:00|1204.88|1202.28|1204.81|1202.21|1205.45|1202.85|1204.75|1202.15|0
1750974900000|2025-06-26 21:55:00|1204.86|1202.26|1205.31|1202.71|1205.58|1202.98|1204.86|1202.26|0
1750975200000|2025-06-26 22:00:00|1204.92|1202.32|1204.57|1201.97|1206.92|1204.32|1202.22|1199.62|0
1750975500000|2025-06-26 22:05:00|1205.04|1202.44|1207.03|1204.43|1207.39|1204.79|1204.1|1201.5|0
1750975800000|2025-06-26 22:10:00|1207.15|1204.55|1205.62|1203.02|1207.97|1205.37|1205.27|1202.67|0
1750976100000|2025-06-26 22:15:00|1205.74|1203.14|1206.92|1204.32|1207.15|1204.55|1205.27|1202.67|0
1750976400000|2025-06-26 22:20:00|1207.15|1204.55|1208.09|1205.49|1208.09|1205.49|1206.44|1203.84|0
1750976700000|2025-06-26 22:25:00|1208.2|1205.6|1209.74|1207.14|1211.39|1208.79|1207.39|1204.79|0
1750977000000|2025-06-26 22:30:00|1209.5|1206.9|1208.8|1206.2|1209.74|1207.14|1208.33|1205.73|0
1750977300000|2025-06-26 22:35:00|1208.56|1205.96|1208.79|1206.19|1209.97|1207.37|1208.32|1205.72|0
1750977600000|2025-06-26 22:40:00|1208.67|1206.07|1207.62|1205.02|1209.85|1207.25|1207.62|1205.02|0
1750977900000|2025-06-26 22:45:00|1207.49|1204.89|1208.09|1205.49|1208.56|1205.96|1207.38|1204.78|0
1750978200000|2025-06-26 22:50:00|1208.32|1205.72|1208.32|1205.72|1209.14|1206.54|1207.85|1205.25|0
1750978500000|2025-06-26 22:55:00|1208.56|1205.96|1207.61|1205.01|1208.79|1206.19|1207.38|1204.78|0
1750978800000|2025-06-26 23:00:00|1207.73|1205.13|1207.61|1205.01|1208.79|1206.19|1206.91|1204.31|0
1750979100000|2025-06-26 23:05:00|1207.14|1204.54|1206.9|1204.3|1207.14|1204.54|1205.96|1203.36|0
1750979400000|2025-06-26 23:10:00|1206.43|1203.83|1204.79|1202.19|1206.43|1203.83|1204.66|1202.06|0
1750979700000|2025-06-26 23:15:00|1204.31|1201.71|1204.08|1201.48|1204.78|1202.18|1203.61|1201.01|0
1750980000000|2025-06-26 23:20:00|1204.31|1201.71|1205.37|1202.77|1205.96|1203.36|1204.08|1201.48|0
1750980300000|2025-06-26 23:25:00|1205.25|1202.65|1205.72|1203.12|1205.96|1203.36|1204.31|1201.71|0
1750980600000|2025-06-26 23:30:00|1205.49|1202.89|1205.02|1202.42|1205.72|1203.12|1204.08|1201.48|0
1750980900000|2025-06-26 23:35:00|1204.78|1202.18|1204.31|1201.71|1205.13|1202.53|1204.07|1201.47|0
1750981200000|2025-06-26 23:40:00|1204.19|1201.59|1205.01|1202.41|1205.25|1202.65|1203.84|1201.24|0
1750981500000|2025-06-26 23:45:00|1205.25|1202.65|1204.31|1201.71|1205.48|1202.88|1204.31|1201.71|0
1750981800000|2025-06-26 23:50:00|1204.54|1201.94|1204.54|1201.94|1204.78|1202.18|1202.19|1199.59|0
1750982100000|2025-06-26 23:55:00|1204.65|1202.05|1203.36|1200.76|1204.78|1202.18|1203.36|1200.76|0
1750982400000|2025-06-27 00:00:00|1203.6|1201|1203.36|1200.76|1205.01|1202.41|1203.13|1200.53|0
1750982700000|2025-06-27 00:05:00|1203.6|1201|1205.24|1202.64|1206.18|1203.58|1203.6|1201|0
1750983000000|2025-06-27 00:10:00|1205.36|1202.76|1201.95|1199.35|1205.71|1203.11|1201.95|1199.35|0
1750983300000|2025-06-27 00:15:00|1202.18|1199.58|1205.36|1203.36|1205.85|1203.85|1202.18|1199.58|0
1750983600000|2025-06-27 00:20:00|1205.48|1203.48|1205.24|1203.24|1206.3|1204.3|1204.41|1202.41|0
1750983900000|2025-06-27 00:25:00|1205.01|1203.01|1206.44|1204.44|1206.71|1204.71|1204.85|1202.85|0
1750984200000|2025-06-27 00:30:00|1206.56|1204.56|1205.42|1203.42|1206.68|1204.68|1204.03|1202.03|0
1750984500000|2025-06-27 00:35:00|1205.19|1203.19|1206.51|1204.51|1206.56|1204.56|1205.11|1203.11|0
1750984800000|2025-06-27 00:40:00|1206.39|1204.39|1204.74|1202.74|1206.51|1204.51|1203.85|1201.85|0
1750985100000|2025-06-27 00:45:00|1204.38|1202.38|1205.19|1203.19|1206.31|1204.31|1204.03|1202.03|0
1750985400000|2025-06-27 00:50:00|1205.49|1203.49|1203.87|1201.87|1205.53|1203.53|1203.87|1201.87|0
1750985700000|2025-06-27 00:55:00|1204.24|1202.24|1202.37|1200.37|1204.75|1202.75|1202.37|1200.37|0
1750986000000|2025-06-27 01:00:00|1202.13|1200.13|1203.4|1201.4|1203.86|1201.86|1202.01|1200.01|0
1750986300000|2025-06-27 01:05:00|1203.16|1201.16|1202.37|1200.37|1203.47|1201.47|1201.99|1199.99|0
1750986600000|2025-06-27 01:10:00|1202.25|1200.25|1202.65|1200.65|1203.97|1201.97|1202.25|1200.25|0
1750986900000|2025-06-27 01:15:00|1202.6|1200.6|1204.12|1202.12|1204.12|1202.12|1202.57|1200.57|0
1750987200000|2025-06-27 01:20:00|1204.24|1202.24|1202.75|1200.75|1204.24|1202.24|1202.31|1200.31|0
1750987500000|2025-06-27 01:25:00|1203.43|1201.43|1203.84|1201.84|1207.7|1205.7|1202.81|1200.81|0
1750987800000|2025-06-27 01:30:00|1204.08|1202.08|1203.18|1201.18|1204.48|1202.48|1201.81|1199.81|0
1750988100000|2025-06-27 01:35:00|1203.1|1201.1|1202.51|1200.51|1203.63|1201.63|1202.09|1200.09|0
1750988400000|2025-06-27 01:40:00|1202.47|1200.47|1203.67|1201.67|1204.4|1202.4|1202.12|1200.12|0
1750988700000|2025-06-27 01:45:00|1203.6|1201.6|1204.52|1202.52|1204.78|1202.78|1203.24|1201.24|0
1750989000000|2025-06-27 01:50:00|1204.57|1202.57|1206.52|1204.52|1206.88|1204.88|1203.91|1201.91|0
1750989300000|2025-06-27 01:55:00|1206.4|1204.4|1205.18|1203.18|1206.4|1204.4|1203.99|1201.99|0
1750989600000|2025-06-27 02:00:00|1205.2|1203.2|1205.14|1203.14|1205.46|1203.46|1203.96|1201.96|0
1750989900000|2025-06-27 02:05:00|1204.91|1202.91|1205.89|1203.89|1206.13|1204.13|1204.53|1202.53|0
1750990200000|2025-06-27 02:10:00|1206|1204|1206.72|1204.72|1206.72|1204.72|1205.13|1203.13|0
1750990500000|2025-06-27 02:15:00|1206.96|1204.96|1207.77|1205.77|1208.3|1206.3|1206.11|1204.11|0
1750990800000|2025-06-27 02:20:00|1207.59|1205.59|1207.85|1205.85|1208.34|1206.34|1207.28|1205.28|0
1750991100000|2025-06-27 02:25:00|1207.61|1205.61|1207.97|1205.97|1208.25|1206.25|1207.6|1205.6|0
1750991400000|2025-06-27 02:30:00|1207.74|1205.74|1207.64|1205.64|1208.59|1206.59|1207.64|1205.64|0
1750991700000|2025-06-27 02:35:00|1207.63|1205.63|1206.84|1204.84|1207.92|1205.92|1206.43|1204.43|0
1750992000000|2025-06-27 02:40:00|1206.75|1204.75|1207.31|1205.31|1207.48|1205.48|1206.26|1204.26|0
1750992300000|2025-06-27 02:45:00|1207.19|1205.19|1207.58|1205.58|1207.8|1205.8|1206.81|1204.81|0
1750992600000|2025-06-27 02:50:00|1207.57|1205.57|1208.29|1206.29|1208.29|1206.29|1207.39|1205.39|0
1750992900000|2025-06-27 02:55:00|1208.42|1206.42|1208.91|1206.91|1209.6|1207.6|1207.62|1205.62|0
1750993200000|2025-06-27 03:00:00|1208.78|1206.78|1210.09|1208.09|1210.53|1208.53|1208.78|1206.78|0
1750993500000|2025-06-27 03:05:00|1210.32|1208.32|1210.38|1208.38|1210.63|1208.63|1209.57|1207.57|0
1750993800000|2025-06-27 03:10:00|1210.4|1208.4|1209.26|1207.26|1210.4|1208.4|1209.02|1207.02|0
1750994100000|2025-06-27 03:15:00|1209.14|1207.14|1209.82|1207.82|1210.27|1208.27|1209.03|1207.03|0
1750994400000|2025-06-27 03:20:00|1209.81|1207.81|1209.78|1207.78|1210.15|1208.15|1209.44|1207.44|0
1750994700000|2025-06-27 03:25:00|1209.81|1207.81|1209.95|1207.95|1210.57|1208.57|1209.67|1207.67|0
1750995000000|2025-06-27 03:30:00|1209.72|1207.72|1209.36|1207.36|1210.01|1208.01|1209.18|1207.18|0
1750995300000|2025-06-27 03:35:00|1209.47|1207.47|1210.13|1208.13|1210.17|1208.17|1209.18|1207.18|0
1750995600000|2025-06-27 03:40:00|1210.09|1208.09|1209.92|1207.92|1210.89|1208.89|1209.53|1207.53|0
1750995900000|2025-06-27 03:45:00|1210.01|1208.01|1208.85|1206.85|1210.12|1208.12|1208.36|1206.36|0
1750996200000|2025-06-27 03:50:00|1208.72|1206.72|1208.51|1206.51|1209.42|1207.42|1208.24|1206.24|0
1750996500000|2025-06-27 03:55:00|1208.74|1206.74|1208.5|1206.5|1209.08|1207.08|1208.02|1206.02|0
1750996800000|2025-06-27 04:00:00|1208.74|1206.74|1207.47|1205.47|1208.94|1206.94|1207.36|1205.36|0
1750997100000|2025-06-27 04:05:00|1207.36|1205.36|1208.2|1206.2|1208.44|1206.44|1207.36|1205.36|0
1750997400000|2025-06-27 04:10:00|1208.08|1206.08|1207.35|1205.35|1208.21|1206.21|1207.06|1205.06|0
1750997700000|2025-06-27 04:15:00|1207.12|1205.12|1208.58|1206.58|1208.96|1206.96|1206.64|1204.64|0
1750998000000|2025-06-27 04:20:00|1208.04|1206.04|1207.6|1205.6|1208.58|1206.58|1207.37|1205.37|0
1750998300000|2025-06-27 04:25:00|1207.84|1205.84|1207.01|1205.01|1208.63|1206.63|1207.01|1205.01|0
1750998600000|2025-06-27 04:30:00|1207.47|1205.47|1208.01|1206.01|1208.06|1206.06|1207.21|1205.21|0
1750998900000|2025-06-27 04:35:00|1208.25|1206.25|1208.35|1206.35|1208.78|1206.78|1207.57|1205.57|0
1750999200000|2025-06-27 04:40:00|1208.44|1206.44|1208.52|1206.52|1208.75|1206.75|1207.73|1205.73|0
1750999500000|2025-06-27 04:45:00|1208.51|1206.51|1208.89|1206.89|1209.48|1207.48|1207.91|1205.91|0
1750999800000|2025-06-27 04:50:00|1209.01|1207.01|1208.91|1206.91|1209.23|1207.23|1208.2|1206.2|0
1751000100000|2025-06-27 04:55:00|1208.78|1206.78|1208.03|1206.03|1209.16|1207.16|1207.13|1205.13|0
1751000400000|2025-06-27 05:00:00|1208.54|1206.54|1208.53|1206.53|1208.95|1206.95|1207.21|1205.21|0
1751000700000|2025-06-27 05:05:00|1208.49|1206.49|1208.1|1206.1|1208.64|1206.64|1207.45|1205.45|0
1751001000000|2025-06-27 05:10:00|1208.21|1206.21|1209.44|1207.44|1209.44|1207.44|1207.89|1205.89|0
1751001300000|2025-06-27 05:15:00|1209.23|1207.23|1207.9|1205.9|1209.44|1207.44|1207.5|1205.5|0
1751001600000|2025-06-27 05:20:00|1208.13|1206.13|1208.03|1206.03|1208.21|1206.21|1207.49|1205.49|0
1751001900000|2025-06-27 05:25:00|1207.79|1205.79|1208.08|1206.08|1208.38|1206.38|1207.45|1205.45|0
1751002200000|2025-06-27 05:30:00|1207.94|1205.94|1208.77|1206.77|1209.21|1207.21|1207.94|1205.94|0
1751002500000|2025-06-27 05:35:00|1208.65|1206.65|1210.01|1208.01|1210.36|1208.36|1208.07|1206.07|0
1751002800000|2025-06-27 05:40:00|1210.05|1208.05|1210.55|1208.55|1210.79|1208.79|1209.81|1207.81|0
1751003100000|2025-06-27 05:45:00|1210.31|1208.31|1211.54|1209.54|1211.69|1209.69|1209.57|1207.57|0
1751003400000|2025-06-27 05:50:00|1211.77|1209.77|1212.03|1210.03|1212.75|1210.75|1211.13|1209.13|0
1751003700000|2025-06-27 05:55:00|1211.79|1209.79|1211.03|1209.03|1211.79|1209.79|1209.64|1207.64|0
1751004000000|2025-06-27 06:00:00|1211.14|1209.14|1210.6|1208.6|1211.14|1209.14|1209.28|1207.28|0
1751004300000|2025-06-27 06:05:00|1210.48|1208.48|1211.2|1209.2|1211.2|1209.2|1208.8|1206.8|0
1751004600000|2025-06-27 06:10:00|1210.96|1208.96|1213.3|1211.3|1213.6|1211.6|1210.84|1208.84|0
1751004900000|2025-06-27 06:15:00|1213.07|1211.07|1213.11|1211.11|1214.01|1212.01|1212.8|1210.8|0
1751005200000|2025-06-27 06:20:00|1212.1|1210.1|1212.69|1210.69|1213.44|1211.44|1211.64|1209.64|0
1751005500000|2025-06-27 06:25:00|1212.7|1210.7|1215.05|1213.05|1215.52|1213.52|1212.15|1210.15|0
1751005800000|2025-06-27 06:30:00|1214.58|1212.58|1216.61|1214.61|1216.99|1214.99|1213.35|1211.35|0
1751006100000|2025-06-27 06:35:00|1215.9|1213.9|1216.53|1214.53|1219.22|1217.22|1215.67|1213.67|0
1751006400000|2025-06-27 06:40:00|1216.29|1214.29|1219.92|1217.92|1220.52|1218.52|1216.17|1214.17|0
1751006700000|2025-06-27 06:45:00|1219.68|1217.68|1218.39|1216.39|1219.68|1217.68|1215.72|1213.72|0
1751007000000|2025-06-27 06:50:00|1218.15|1216.15|1214.93|1212.93|1218.56|1216.56|1214.93|1212.93|0
1751007300000|2025-06-27 06:55:00|1214.82|1212.82|1215.86|1213.86|1217.15|1215.15|1214.44|1212.44|0
1751007600000|2025-06-27 07:00:00|1216.1|1214.1|1215.97|1213.97|1218.14|1216.14|1215.88|1213.88|0
1751007900000|2025-06-27 07:05:00|1215.86|1213.86|1217.18|1215.18|1217.43|1215.43|1214.72|1212.72|0
1751008200000|2025-06-27 07:10:00|1217.29|1215.29|1217.21|1215.21|1217.51|1215.51|1215.25|1213.25|0
1751008500000|2025-06-27 07:15:00|1216.74|1214.74|1219.1|1217.1|1219.1|1217.1|1214.57|1212.57|0
1751008800000|2025-06-27 07:20:00|1218.98|1216.98|1217.43|1215.43|1221|1219|1217.31|1215.31|0
1751009100000|2025-06-27 07:25:00|1219.25|1217.25|1219.26|1217.26|1220.11|1218.11|1218.35|1216.35|0
1751009400000|2025-06-27 07:30:00|1219.02|1217.02|1215.99|1213.99|1219.14|1217.14|1214.13|1212.13|0
1751009700000|2025-06-27 07:35:00|1216.1|1214.1|1216.08|1214.08|1217.81|1215.81|1214.78|1212.78|0
1751010000000|2025-06-27 07:40:00|1215.84|1213.84|1215.62|1213.62|1216.87|1214.87|1213.48|1211.48|0
1751010300000|2025-06-27 07:45:00|1215.5|1213.5|1217.06|1215.06|1217.26|1215.26|1215|1213|0
1751010600000|2025-06-27 07:50:00|1216.89|1214.89|1217.22|1215.22|1217.4|1215.4|1214.96|1212.96|0
1751010900000|2025-06-27 07:55:00|1216.34|1214.34|1216.56|1214.56|1217.74|1215.74|1215.87|1213.87|0
1751011200000|2025-06-27 08:00:00|1216.68|1214.68|1215.59|1213.59|1217.38|1215.38|1215.07|1213.07|0
1751011500000|2025-06-27 08:05:00|1215.71|1213.71|1215.34|1213.34|1216.5|1214.5|1213.41|1211.41|0
1751011800000|2025-06-27 08:10:00|1215.45|1213.45|1218.01|1216.01|1218.25|1216.25|1214.76|1212.76|0
1751012100000|2025-06-27 08:15:00|1217.78|1215.78|1215.88|1213.88|1218.1|1216.1|1215.62|1213.62|0
1751012400000|2025-06-27 08:20:00|1216.11|1214.11|1214.51|1212.51|1216.23|1214.23|1213.41|1211.41|0
1751012700000|2025-06-27 08:25:00|1214.27|1212.27|1215.24|1213.24|1216.12|1214.12|1214.18|1212.18|0
1751013000000|2025-06-27 08:30:00|1215|1213|1216.19|1214.19|1217.71|1215.71|1214.81|1212.81|0
1751013300000|2025-06-27 08:35:00|1216.06|1214.06|1215.07|1213.07|1216.19|1214.19|1213.44|1211.44|0
1751013600000|2025-06-27 08:40:00|1215.18|1213.18|1215.59|1213.59|1216.04|1214.04|1215.01|1213.01|0
1751013900000|2025-06-27 08:45:00|1215.35|1213.35|1215.9|1213.9|1216.32|1214.32|1215.07|1213.07|0
1751014200000|2025-06-27 08:50:00|1215.67|1213.67|1216.21|1214.21|1216.7|1214.7|1215.37|1213.37|0
1751014500000|2025-06-27 08:55:00|1215.97|1213.97|1217.71|1215.71|1218.9|1216.9|1215.97|1213.97|0
1751014800000|2025-06-27 09:00:00|1217.83|1215.83|1217.62|1215.62|1218.48|1216.48|1217.34|1215.34|0
1751015100000|2025-06-27 09:05:00|1217.86|1215.86|1214.21|1212.21|1218.12|1216.12|1214.21|1212.21|0
1751015400000|2025-06-27 09:10:00|1214.09|1212.09|1214.35|1212.35|1215.85|1213.85|1214|1212|0
1751015700000|2025-06-27 09:15:00|1214.54|1212.54|1216.09|1214.09|1216.09|1214.09|1214.21|1212.21|0
1751016000000|2025-06-27 09:20:00|1215.97|1213.97|1215.09|1213.09|1216.5|1214.5|1214.55|1212.55|0
1751016300000|2025-06-27 09:25:00|1215.32|1213.32|1215.85|1213.85|1216.21|1214.21|1214.88|1212.88|0
1751016600000|2025-06-27 09:30:00|1215.8|1213.8|1215.44|1213.44|1216.38|1214.38|1215.01|1213.01|0
1751016900000|2025-06-27 09:35:00|1215.41|1213.41|1215.18|1213.18|1215.55|1213.55|1214.74|1212.74|0
1751017200000|2025-06-27 09:40:00|1216.57|1214.57|1215.69|1213.69|1217.12|1215.12|1213.66|1211.66|0
1751017500000|2025-06-27 09:45:00|1215.68|1213.68|1215.62|1213.62|1216.11|1214.11|1215.44|1213.44|0
1751017800000|2025-06-27 09:50:00|1215.65|1213.65|1214.42|1212.42|1215.94|1213.94|1212.61|1210.61|0
1751018100000|2025-06-27 09:55:00|1214.52|1212.52|1215.8|1213.8|1216.58|1214.58|1214.45|1212.45|0
1751018400000|2025-06-27 10:00:00|1216.04|1214.04|1215.69|1213.69|1216.8|1214.8|1213.47|1211.47|0
1751018700000|2025-06-27 10:05:00|1215.92|1213.92|1215.55|1213.55|1216.21|1214.21|1215.07|1213.07|0
1751019000000|2025-06-27 10:10:00|1215.78|1213.78|1214.29|1212.29|1215.79|1213.79|1212.45|1210.45|0
1751019300000|2025-06-27 10:15:00|1214.4|1212.4|1215.4|1213.4|1215.62|1213.62|1213.95|1211.95|0
1751019600000|2025-06-27 10:20:00|1215.17|1213.17|1214.84|1212.84|1217.09|1215.09|1214.59|1212.59|0
1751019900000|2025-06-27 10:25:00|1214.61|1212.61|1214.22|1212.22|1215.49|1213.49|1213.5|1211.5|0
1751020200000|2025-06-27 10:30:00|1214.33|1212.33|1215.66|1213.66|1216.12|1214.12|1213.88|1211.88|0
1751020500000|2025-06-27 10:35:00|1215.76|1213.76|1215.16|1213.16|1216.24|1214.24|1214.39|1212.39|0
1751020800000|2025-06-27 10:40:00|1214.92|1212.92|1215.23|1213.23|1215.89|1213.89|1214.92|1212.92|0
1751021100000|2025-06-27 10:45:00|1215.26|1213.26|1215.76|1213.76|1216.08|1214.08|1215.03|1213.03|0
1751021400000|2025-06-27 10:50:00|1215.66|1213.66|1215.26|1213.26|1215.9|1213.9|1215.13|1213.13|0
1751021700000|2025-06-27 10:55:00|1215.53|1213.53|1215.9|1213.9|1215.9|1213.9|1214.43|1212.43|0
1751022000000|2025-06-27 11:00:00|1215.67|1213.67|1217.9|1215.9|1218.74|1216.74|1215.67|1213.67|0
1751022300000|2025-06-27 11:05:00|1218.02|1216.02|1217.9|1215.9|1218.34|1216.34|1217.51|1215.51|0
1751022600000|2025-06-27 11:10:00|1218.01|1216.01|1218.72|1216.72|1219.66|1217.66|1217.63|1215.63|0
1751022900000|2025-06-27 11:15:00|1218.49|1216.49|1219.29|1217.29|1219.69|1217.69|1218.23|1216.23|0
1751023200000|2025-06-27 11:20:00|1219.52|1217.52|1220.42|1218.42|1220.99|1218.99|1219.52|1217.52|0
1751023500000|2025-06-27 11:25:00|1220.61|1218.61|1220.13|1218.13|1220.75|1218.75|1219.79|1217.79|0
1751023800000|2025-06-27 11:30:00|1219.89|1217.89|1221.2|1219.2|1221.41|1219.41|1219.68|1217.68|0
1751024100000|2025-06-27 11:35:00|1221.43|1219.43|1223.51|1221.51|1223.6|1221.6|1221.18|1219.18|0
1751024400000|2025-06-27 11:40:00|1223.62|1221.62|1222.95|1220.95|1224.97|1222.97|1222.28|1220.28|0
1751024700000|2025-06-27 11:45:00|1222.76|1220.76|1222.58|1220.58|1222.99|1220.99|1221.99|1219.99|0
1751025000000|2025-06-27 11:50:00|1222.69|1220.69|1222.53|1220.53|1223.45|1221.45|1222.23|1220.23|0
1751025300000|2025-06-27 11:55:00|1222.5|1220.5|1223.95|1221.95|1224.9|1222.9|1220.88|1218.88|0
1751025600000|2025-06-27 12:00:00|1224.06|1222.06|1223.66|1221.66|1226.63|1224.63|1221.57|1219.57|0
1751025900000|2025-06-27 12:05:00|1223.9|1221.9|1222.34|1220.34|1224.44|1222.44|1221.43|1219.43|0
1751026200000|2025-06-27 12:10:00|1222.45|1220.45|1220.87|1218.87|1222.46|1220.46|1220.5|1218.5|0
1751026500000|2025-06-27 12:15:00|1220.63|1218.63|1220.29|1218.29|1221.04|1219.04|1220.02|1218.02|0
1751026800000|2025-06-27 12:20:00|1219.89|1217.89|1222.87|1220.87|1223.48|1221.48|1219.4|1217.4|0
1751027100000|2025-06-27 12:25:00|1222.63|1220.63|1222.22|1220.22|1223.42|1221.42|1221.35|1219.35|0
1751027400000|2025-06-27 12:30:00|1222.1|1220.1|1216.05|1214.05|1222.1|1220.1|1215.62|1213.62|0
1751027700000|2025-06-27 12:35:00|1216.29|1214.29|1217.66|1215.66|1219.87|1217.87|1216.27|1214.27|0
1751028000000|2025-06-27 12:40:00|1217.54|1215.54|1216.81|1214.81|1218.15|1216.15|1214.83|1212.83|0
1751028300000|2025-06-27 12:45:00|1216.38|1214.38|1216.19|1214.19|1218.37|1216.37|1215.67|1213.67|0
1751028600000|2025-06-27 12:50:00|1216.16|1214.16|1215|1213|1216.82|1214.82|1213.87|1211.87|0
1751028900000|2025-06-27 12:55:00|1214.87|1212.87|1216.02|1214.02|1216.53|1214.53|1214.75|1212.75|0
1751029200000|2025-06-27 13:00:00|1215.55|1213.55|1214.53|1212.53|1216.21|1214.21|1213.64|1211.64|0
1751029500000|2025-06-27 13:05:00|1214.3|1212.3|1212.35|1210.35|1215.34|1213.34|1211.96|1209.96|0
1751029800000|2025-06-27 13:10:00|1212.58|1210.58|1211.49|1209.49|1213.29|1211.29|1211.37|1209.37|0
1751030100000|2025-06-27 13:15:00|1211.72|1209.72|1212.57|1210.57|1214.01|1212.01|1211.5|1209.5|0
1751030400000|2025-06-27 13:20:00|1212.42|1210.42|1213.22|1210.62|1213.51|1211.51|1211.84|1209.84|0
1751030700000|2025-06-27 13:25:00|1213.92|1211.32|1211.22|1208.62|1214.28|1211.68|1210.98|1208.38|0
1751031000000|2025-06-27 13:30:00|1210.3|1208.3|1211.32|1209.32|1214.47|1212.47|1207.93|1205.93|0
1751031300000|2025-06-27 13:35:00|1211.56|1209.56|1216.32|1214.32|1216.99|1214.99|1210.12|1208.12|0
1751031600000|2025-06-27 13:40:00|1216.08|1214.08|1216.29|1214.29|1217.15|1215.15|1214.32|1212.32|0
1751031900000|2025-06-27 13:45:00|1216.53|1214.53|1218.58|1216.58|1218.94|1216.94|1216.53|1214.53|0
1751032200000|2025-06-27 13:50:00|1218.94|1216.94|1221.6|1219.6|1221.84|1219.84|1214.07|1212.07|0
1751032500000|2025-06-27 13:55:00|1221.84|1219.84|1224.2|1222.2|1226.11|1224.11|1221.19|1219.19|0
1751032800000|2025-06-27 14:00:00|1225.25|1223.25|1231.8|1229.8|1233.31|1231.31|1225.02|1223.02|0
1751033100000|2025-06-27 14:05:00|1232.03|1230.03|1230.94|1228.94|1234.6|1232.6|1230.94|1228.94|0
1751033400000|2025-06-27 14:10:00|1231.18|1229.18|1231.51|1229.51|1235.37|1233.37|1231.18|1229.18|0
1751033700000|2025-06-27 14:15:00|1231.74|1229.74|1230.69|1228.69|1232.8|1230.8|1228.46|1226.46|0
1751034000000|2025-06-27 14:20:00|1230.46|1228.46|1228.78|1226.78|1233.63|1231.63|1228.53|1226.53|0
1751034300000|2025-06-27 14:25:00|1228.54|1226.54|1229.92|1227.92|1230.21|1228.21|1226.1|1224.1|0
1751034600000|2025-06-27 14:30:00|1229.68|1227.68|1228.9|1226.9|1230.67|1228.67|1227.2|1225.2|0
1751034900000|2025-06-27 14:35:00|1228.67|1226.67|1232.85|1230.85|1235.72|1233.72|1227.09|1225.09|0
1751035200000|2025-06-27 14:40:00|1233.09|1231.09|1234.8|1232.8|1235.27|1233.27|1231.72|1229.72|0
1751035500000|2025-06-27 14:45:00|1235.03|1233.03|1234.23|1232.23|1235.51|1233.51|1233.16|1231.16|0
1751035800000|2025-06-27 14:50:00|1234.46|1232.46|1231.12|1229.12|1234.81|1232.81|1228.26|1226.26|0
1751036100000|2025-06-27 14:55:00|1230.88|1228.88|1229.03|1227.03|1231.16|1229.16|1226.49|1224.49|0
1751036400000|2025-06-27 15:00:00|1228.8|1226.8|1230.73|1228.73|1230.97|1228.97|1227.27|1225.27|0
1751036700000|2025-06-27 15:05:00|1227.95|1225.95|1232.4|1230.4|1233.55|1231.55|1227.72|1225.72|0
1751037000000|2025-06-27 15:10:00|1232.63|1230.63|1232.8|1230.8|1234.31|1232.31|1231.76|1229.76|0
1751037300000|2025-06-27 15:15:00|1233.03|1231.03|1230.94|1228.94|1233.03|1231.03|1229.31|1227.31|0
1751037600000|2025-06-27 15:20:00|1231.17|1229.17|1232.71|1230.71|1233.24|1231.24|1229.26|1227.26|0
1751037900000|2025-06-27 15:25:00|1232.95|1230.95|1233.59|1231.59|1234.02|1232.02|1232.09|1230.09|0
1751038200000|2025-06-27 15:30:00|1233.83|1231.83|1236.17|1234.17|1236.59|1234.59|1233.59|1231.59|0
1751038500000|2025-06-27 15:35:00|1236.41|1234.41|1239.35|1237.35|1239.64|1237.64|1236.17|1234.17|0
1751038800000|2025-06-27 15:40:00|1239.11|1237.11|1240.46|1238.46|1241.43|1239.43|1238.45|1236.45|0
1751039100000|2025-06-27 15:45:00|1240.7|1238.7|1240.97|1238.97|1241.32|1239.32|1239.4|1237.4|0
1751039400000|2025-06-27 15:50:00|1241.21|1239.21|1240.97|1238.97|1241.21|1239.21|1239.18|1237.18|0
1751039700000|2025-06-27 15:55:00|1241.2|1239.2|1239.98|1237.98|1241.21|1239.21|1239.61|1237.61|0
1751040000000|2025-06-27 16:00:00|1239.51|1237.51|1237.97|1235.97|1239.75|1237.75|1237.53|1235.53|0
1751040300000|2025-06-27 16:05:00|1239.11|1237.11|1241.05|1239.05|1241.67|1239.67|1238.88|1236.88|0
1751040600000|2025-06-27 16:10:00|1240.96|1238.96|1242.57|1240.57|1243.06|1241.06|1240.36|1238.36|0
1751040900000|2025-06-27 16:15:00|1242.23|1240.23|1239.78|1237.78|1242.46|1240.46|1239.31|1237.31|0
1751041200000|2025-06-27 16:20:00|1239.92|1237.92|1241.18|1239.18|1241.66|1239.66|1239.33|1237.33|0
1751041500000|2025-06-27 16:25:00|1241.15|1239.15|1243.78|1241.78|1244.15|1242.15|1240.68|1238.68|0
1751041800000|2025-06-27 16:30:00|1243.8|1241.8|1243.81|1241.81|1244.6|1242.6|1242.75|1240.75|0
1751042100000|2025-06-27 16:35:00|1243.78|1241.78|1242.4|1240.4|1243.79|1241.79|1241.47|1239.47|0
1751042400000|2025-06-27 16:40:00|1242.13|1240.13|1240.32|1238.32|1245.03|1243.03|1239.81|1237.81|0
1751042700000|2025-06-27 16:45:00|1240.31|1238.31|1238.43|1236.43|1241.25|1239.25|1237.58|1235.58|0
1751043000000|2025-06-27 16:50:00|1238.68|1236.68|1238.69|1236.69|1240.1|1238.1|1237.57|1235.57|0
1751043300000|2025-06-27 16:55:00|1238.56|1236.56|1240.15|1238.15|1241.04|1239.04|1238.08|1236.08|0
1751043600000|2025-06-27 17:00:00|1240.25|1238.25|1237.97|1235.97|1240.25|1238.25|1236.36|1234.36|0
1751043900000|2025-06-27 17:05:00|1237.96|1235.96|1238.49|1236.49|1239.07|1237.07|1237.59|1235.59|0
1751044200000|2025-06-27 17:10:00|1238.24|1236.24|1239.65|1237.65|1240.45|1238.45|1238.16|1236.16|0
1751044500000|2025-06-27 17:15:00|1239.76|1237.76|1238.05|1236.05|1239.82|1237.82|1236.57|1234.57|0
1751044800000|2025-06-27 17:20:00|1237.94|1235.94|1234.71|1232.71|1237.98|1235.98|1233.95|1231.95|0
1751045100000|2025-06-27 17:25:00|1234.48|1232.48|1235.1|1233.1|1236.2|1234.2|1233.75|1231.75|0
1751045400000|2025-06-27 17:30:00|1235.33|1233.33|1233.34|1231.34|1236.72|1234.72|1233.27|1231.27|0
1751045700000|2025-06-27 17:35:00|1233.11|1231.11|1234.97|1232.97|1234.97|1232.97|1231.96|1229.96|0
1751046000000|2025-06-27 17:40:00|1234.74|1232.74|1229.91|1227.91|1236|1234|1222.98|1220.98|0
1751046300000|2025-06-27 17:45:00|1228.73|1226.73|1220.72|1218.72|1229.44|1227.44|1218.61|1216.61|0
1751046600000|2025-06-27 17:50:00|1220.95|1218.95|1220.28|1218.28|1223.93|1221.93|1217.46|1215.46|0
1751046900000|2025-06-27 17:55:00|1220.05|1218.05|1223.26|1221.26|1224.32|1222.32|1213.52|1211.52|0
1751047200000|2025-06-27 18:00:00|1222.55|1220.55|1222.13|1220.13|1224.87|1222.87|1217.94|1215.94|0
1751047500000|2025-06-27 18:05:00|1221.89|1219.89|1222.09|1220.09|1224.93|1222.93|1221.22|1219.22|0
1751047800000|2025-06-27 18:10:00|1222.32|1220.32|1217.91|1215.91|1222.89|1220.89|1216.24|1214.24|0
1751048100000|2025-06-27 18:15:00|1217.68|1215.68|1213.33|1211.33|1221.26|1219.26|1207.9|1205.9|0
1751048400000|2025-06-27 18:20:00|1212.86|1210.86|1212.78|1210.78|1213.85|1211.85|1209.86|1207.86|0
1751048700000|2025-06-27 18:25:00|1213.01|1211.01|1206.65|1204.65|1214.52|1212.52|1205.96|1203.96|0
1751049000000|2025-06-27 18:30:00|1207.35|1205.35|1207.1|1205.1|1207.81|1205.81|1198.09|1196.09|0
1751049300000|2025-06-27 18:35:00|1207.57|1205.57|1198.94|1196.94|1208.64|1206.64|1198.94|1196.94|0
1751049600000|2025-06-27 18:40:00|1198.71|1196.71|1200.67|1198.67|1200.67|1198.67|1190.95|1188.95|0
1751049900000|2025-06-27 18:45:00|1200.44|1198.44|1200.01|1198.01|1205.72|1203.72|1196.7|1194.7|0
1751050200000|2025-06-27 18:50:00|1199.77|1197.77|1195.09|1193.09|1199.77|1197.77|1191.92|1189.92|0
1751050500000|2025-06-27 18:55:00|1195.8|1193.8|1195.42|1193.42|1196.75|1194.75|1189.41|1187.41|0
1751050800000|2025-06-27 19:00:00|1194.71|1192.71|1200.08|1198.08|1200.49|1198.49|1191.7|1189.7|0
1751051100000|2025-06-27 19:05:00|1199.84|1197.84|1201.18|1199.18|1202.39|1200.39|1198.11|1196.11|0
1751051400000|2025-06-27 19:10:00|1200.95|1198.95|1205.85|1203.85|1205.85|1203.85|1198.74|1196.74|0
1751051700000|2025-06-27 19:15:00|1206.32|1204.32|1203.03|1201.03|1206.9|1204.9|1202.67|1200.67|0
1751052000000|2025-06-27 19:20:00|1203.26|1201.26|1207.51|1205.51|1207.87|1205.87|1203.03|1201.03|0
1751052300000|2025-06-27 19:25:00|1207.27|1205.27|1206.52|1204.52|1209.52|1207.52|1203.82|1201.82|0
1751052600000|2025-06-27 19:30:00|1207.22|1205.22|1209.84|1207.84|1210.32|1208.32|1205.65|1203.65|0
1751052900000|2025-06-27 19:35:00|1210.07|1208.07|1211.14|1209.14|1211.62|1209.62|1208|1206|0
1751053200000|2025-06-27 19:40:00|1211.37|1209.37|1214.19|1212.19|1214.95|1212.95|1207.71|1205.71|0
1751053500000|2025-06-27 19:45:00|1214.42|1212.42|1214.53|1212.53|1218.11|1216.11|1214.14|1212.14|0
1751053800000|2025-06-27 19:50:00|1215.47|1213.47|1223.08|1221.08|1225.12|1223.12|1215.34|1213.34|0
1751054100000|2025-06-27 19:55:00|1224.26|1222.26|1226.25|1224.25|1232.12|1230.12|1224.26|1222.26|0
1751054400000|2025-06-27 20:00:00|1224.59|1222.59|1225.98|1223.98|1230.2|1228.2|1220.91|1218.91|0
1751054700000|2025-06-27 20:05:00|1225.74|1223.74|1226.87|1224.87|1230.31|1228.31|1222.24|1220.24|0
1751055000000|2025-06-27 20:10:00|1226.63|1224.63|1228.07|1226.07|1229.21|1227.21|1220.64|1218.64|0
1751242500000|2025-06-30 00:15:00|1243.13|1241.13|1243.53|1241.53|1243.53|1241.53|1241.97|1239.97|0
1751242800000|2025-06-30 00:20:00|1243.93|1241.93|1241.79|1239.79|1244.17|1242.17|1241.79|1239.79|0
1751243100000|2025-06-30 00:25:00|1241.55|1239.55|1243.53|1241.53|1244.96|1242.96|1241.55|1239.55|0
1751243400000|2025-06-30 00:30:00|1243.76|1241.76|1247.17|1245.17|1247.29|1245.29|1242.95|1240.95|0
1751243700000|2025-06-30 00:35:00|1247.06|1245.06|1246.66|1244.66|1247.77|1245.77|1245.48|1243.48|0
1751244000000|2025-06-30 00:40:00|1246.89|1244.89|1245.67|1243.67|1247.17|1245.17|1244.33|1242.33|0
1751244300000|2025-06-30 00:45:00|1245.78|1243.78|1246.07|1244.07|1246.37|1244.37|1244.41|1242.41|0
1751244600000|2025-06-30 00:50:00|1245.84|1243.84|1245.59|1243.59|1246.25|1244.25|1243.68|1241.68|0
1751244900000|2025-06-30 00:55:00|1245.36|1243.36|1245.39|1243.39|1246.04|1244.04|1245.12|1243.12|0
1751245200000|2025-06-30 01:00:00|1245.15|1243.15|1244.23|1242.23|1245.26|1243.26|1242.68|1240.68|0
1751245500000|2025-06-30 01:05:00|1244.11|1242.11|1244.12|1242.12|1245.01|1243.01|1242.74|1240.74|0
1751245800000|2025-06-30 01:10:00|1244.25|1242.25|1241.92|1239.92|1244.75|1242.75|1241.77|1239.77|0
1751246100000|2025-06-30 01:15:00|1242.03|1240.03|1242.71|1240.71|1242.97|1240.97|1241.97|1239.97|0
1751246400000|2025-06-30 01:20:00|1242.26|1240.26|1243.01|1241.01|1243.51|1241.51|1242.08|1240.08|0
1751246700000|2025-06-30 01:25:00|1243.48|1241.48|1244.31|1242.31|1244.31|1242.31|1242.55|1240.55|0
1751247000000|2025-06-30 01:30:00|1244.43|1242.43|1245.3|1243.3|1245.44|1243.44|1243.26|1241.26|0
1751247300000|2025-06-30 01:35:00|1245.15|1243.15|1244.72|1242.72|1245.87|1243.87|1244.72|1242.72|0
1751247600000|2025-06-30 01:40:00|1244.64|1242.64|1244.82|1242.82|1245.09|1243.09|1243.71|1241.71|0
1751247900000|2025-06-30 01:45:00|1244.88|1242.88|1244.03|1242.03|1246.06|1244.06|1243.72|1241.72|0
1751248200000|2025-06-30 01:50:00|1244.14|1242.14|1242.98|1240.98|1244.43|1242.43|1242.94|1240.94|0
1751248500000|2025-06-30 01:55:00|1243.01|1241.01|1243.96|1241.96|1243.99|1241.99|1241.56|1239.56|0
1751248800000|2025-06-30 02:00:00|1243.73|1241.73|1244.55|1242.55|1245.59|1243.59|1242.99|1240.99|0
1751249100000|2025-06-30 02:05:00|1244.79|1242.79|1248.19|1246.19|1248.43|1246.43|1244.07|1242.07|0
1751249400000|2025-06-30 02:10:00|1248.43|1246.43|1248.84|1246.84|1249.72|1247.72|1246.9|1244.9|0
1751249700000|2025-06-30 02:15:00|1249.29|1247.29|1249.33|1247.33|1249.65|1247.65|1248.38|1246.38|0
1751250000000|2025-06-30 02:20:00|1249.27|1247.27|1248.76|1246.76|1249.74|1247.74|1248.23|1246.23|0
1751250300000|2025-06-30 02:25:00|1249.18|1247.18|1247.23|1245.23|1249.2|1247.2|1247.06|1245.06|0
1751250600000|2025-06-30 02:30:00|1246.99|1244.99|1249|1247|1249.4|1247.4|1246.99|1244.99|0
1751250900000|2025-06-30 02:35:00|1249.05|1247.05|1250.49|1248.49|1250.93|1248.93|1248.81|1246.81|0
1751251200000|2025-06-30 02:40:00|1250.4|1248.4|1251.82|1249.82|1252.05|1250.05|1249.9|1247.9|0
1751251500000|2025-06-30 02:45:00|1252.05|1250.05|1252.46|1250.46|1252.82|1250.82|1251.35|1249.35|0
1751251800000|2025-06-30 02:50:00|1252.58|1250.58|1251.5|1249.5|1253.41|1251.41|1251.07|1249.07|0
1751252100000|2025-06-30 02:55:00|1251.74|1249.74|1251.33|1249.33|1251.98|1249.98|1250.38|1248.38|0
1751252400000|2025-06-30 03:00:00|1250.48|1248.48|1251.97|1249.97|1252.49|1250.49|1250.48|1248.48|0
1751252700000|2025-06-30 03:05:00|1251.52|1249.52|1251.71|1249.71|1251.97|1249.97|1250.32|1248.32|0
1751253000000|2025-06-30 03:10:00|1251.94|1249.94|1251.57|1249.57|1252.03|1250.03|1250.84|1248.84|0
1751253300000|2025-06-30 03:15:00|1251.41|1249.41|1252.18|1250.18|1252.61|1250.61|1250.02|1248.02|0
1751253600000|2025-06-30 03:20:00|1252.14|1250.14|1251.93|1249.93|1253.1|1251.1|1251.93|1249.93|0
1751253900000|2025-06-30 03:25:00|1251.76|1249.76|1251.45|1249.45|1252.4|1250.4|1251.27|1249.27|0
1751254200000|2025-06-30 03:30:00|1251.57|1249.57|1252.1|1250.1|1252.44|1250.44|1251.5|1249.5|0
1751254500000|2025-06-30 03:35:00|1252.33|1250.33|1252.48|1250.48|1252.87|1250.87|1252.08|1250.08|0
1751254800000|2025-06-30 03:40:00|1252.59|1250.59|1253.9|1251.9|1253.9|1251.9|1252.52|1250.52|0
1751255100000|2025-06-30 03:45:00|1253.81|1251.81|1254.1|1252.1|1254.43|1252.43|1252.72|1250.72|0
1751255400000|2025-06-30 03:50:00|1254.21|1252.21|1254.02|1252.02|1255.04|1253.04|1253.59|1251.59|0
1751255700000|2025-06-30 03:55:00|1253.96|1251.96|1252.21|1250.21|1254.09|1252.09|1252.21|1250.21|0
1751256000000|2025-06-30 04:00:00|1252.36|1250.36|1253.59|1251.59|1253.91|1251.91|1252.36|1250.36|0
1751256300000|2025-06-30 04:05:00|1253.7|1251.7|1253.96|1251.96|1254.46|1252.46|1253.59|1251.59|0
1751256600000|2025-06-30 04:10:00|1254.2|1252.2|1253.6|1251.6|1254.3|1252.3|1252.87|1250.87|0
1751256900000|2025-06-30 04:15:00|1253.71|1251.71|1253.18|1251.18|1253.73|1251.73|1252.19|1250.19|0
1751257200000|2025-06-30 04:20:00|1253.17|1251.17|1253.31|1251.31|1253.65|1251.65|1252.88|1250.88|0
1751257500000|2025-06-30 04:25:00|1253.24|1251.24|1253.34|1251.34|1253.52|1251.52|1253|1251|0
1751257800000|2025-06-30 04:30:00|1253.57|1251.57|1253.37|1251.37|1253.61|1251.61|1253.06|1251.06|0
1751258100000|2025-06-30 04:35:00|1253.48|1251.48|1254.59|1252.59|1255.27|1253.27|1253.22|1251.22|0
1751258400000|2025-06-30 04:40:00|1254.52|1252.52|1254.21|1252.21|1254.95|1252.95|1254.13|1252.13|0
1751258700000|2025-06-30 04:45:00|1254.29|1252.29|1253.96|1251.96|1254.36|1252.36|1253.62|1251.62|0
1751259000000|2025-06-30 04:50:00|1253.91|1251.91|1253.32|1251.32|1255.03|1253.03|1253.32|1251.32|0
1751259300000|2025-06-30 04:55:00|1253.56|1251.56|1252.75|1250.75|1253.56|1251.56|1252.18|1250.18|0
1751259600000|2025-06-30 05:00:00|1252.51|1250.51|1253.41|1251.41|1253.48|1251.48|1251.94|1249.94|0
1751259900000|2025-06-30 05:05:00|1253.54|1251.54|1252.73|1250.73|1253.78|1251.78|1252.49|1250.49|0
1751260200000|2025-06-30 05:10:00|1252.84|1250.84|1254.55|1252.55|1254.83|1252.83|1252.84|1250.84|0
1751260500000|2025-06-30 05:15:00|1254.79|1252.79|1253.87|1251.87|1254.99|1252.99|1253.1|1251.1|0
1751260800000|2025-06-30 05:20:00|1253.83|1251.83|1253.02|1251.02|1254.69|1252.69|1252.7|1250.7|0
1751261100000|2025-06-30 05:25:00|1253.13|1251.13|1253.31|1251.31|1256.75|1254.75|1252.63|1250.63|0
1751261400000|2025-06-30 05:30:00|1253.18|1251.18|1253.34|1251.34|1253.45|1251.45|1252.39|1250.39|0
1751261700000|2025-06-30 05:35:00|1253.46|1251.46|1255.86|1253.86|1256.21|1254.21|1253.19|1251.19|0
1751262000000|2025-06-30 05:40:00|1256.1|1254.1|1255.46|1253.46|1256.29|1254.29|1253.86|1251.86|0
1751262300000|2025-06-30 05:45:00|1255.51|1253.51|1256.82|1254.82|1257.14|1255.14|1255.51|1253.51|0
1751262600000|2025-06-30 05:50:00|1256.66|1254.66|1255.75|1253.75|1257.08|1255.08|1255.13|1253.13|0
1751262900000|2025-06-30 05:55:00|1255.54|1253.54|1257.24|1255.24|1257.49|1255.49|1255.14|1253.14|0
1751263200000|2025-06-30 06:00:00|1257.35|1255.35|1256.52|1254.52|1257.48|1255.48|1255.67|1253.67|0
1751263500000|2025-06-30 06:05:00|1256.28|1254.28|1258.89|1256.89|1259.11|1257.11|1256.21|1254.21|0
1751263800000|2025-06-30 06:10:00|1258.66|1256.66|1258.48|1256.48|1259.08|1257.08|1257.14|1255.14|0
1751264100000|2025-06-30 06:15:00|1258.72|1256.72|1259.08|1257.08|1260.1|1258.1|1257.75|1255.75|0
1751264400000|2025-06-30 06:20:00|1258.84|1256.84|1258.99|1256.99|1259.7|1257.7|1258.27|1256.27|0
1751264700000|2025-06-30 06:25:00|1258.75|1256.75|1259.02|1257.02|1259.98|1257.98|1258.28|1256.28|0
1751265000000|2025-06-30 06:30:00|1258.78|1256.78|1259.03|1257.03|1259.26|1257.26|1258.13|1256.13|0
1751265300000|2025-06-30 06:35:00|1258.9|1256.9|1257.11|1255.11|1259.6|1257.6|1256.63|1254.63|0
1751265600000|2025-06-30 06:40:00|1257.35|1255.35|1255.68|1253.68|1257.35|1255.35|1255.44|1253.44|0
1751265900000|2025-06-30 06:45:00|1255.92|1253.92|1255.71|1253.71|1256.33|1254.33|1255.29|1253.29|0
1751266200000|2025-06-30 06:50:00|1255.94|1253.94|1255.89|1253.89|1256.7|1254.7|1255.57|1253.57|0
1751266500000|2025-06-30 06:55:00|1255.76|1253.76|1254.13|1252.13|1255.76|1253.76|1253.44|1251.44|0
1751266800000|2025-06-30 07:00:00|1254.24|1252.24|1252.72|1250.72|1254.6|1252.6|1251.43|1249.43|0
1751267100000|2025-06-30 07:05:00|1252.48|1250.48|1250.37|1248.37|1252.48|1250.48|1248.61|1246.61|0
1751267400000|2025-06-30 07:10:00|1250.25|1248.25|1249.86|1247.86|1251.42|1249.42|1249.84|1247.84|0
1751267700000|2025-06-30 07:15:00|1250.62|1248.62|1251.19|1249.19|1252.15|1250.15|1249.79|1247.79|0
1751268000000|2025-06-30 07:20:00|1250.95|1248.95|1251.09|1249.09|1253.62|1251.62|1249.94|1247.94|0
1751268300000|2025-06-30 07:25:00|1250.85|1248.85|1251.02|1249.02|1251.72|1249.72|1250.21|1248.21|0
1751268600000|2025-06-30 07:30:00|1251.14|1249.14|1251.33|1249.33|1252.28|1250.28|1249.9|1247.9|0
1751268900000|2025-06-30 07:35:00|1251.57|1249.57|1250.01|1248.01|1252.01|1250.01|1250.01|1248.01|0
1751269200000|2025-06-30 07:40:00|1250.24|1248.24|1252.26|1250.26|1253.19|1251.19|1250.24|1248.24|0
1751269500000|2025-06-30 07:45:00|1252.03|1250.03|1252.84|1250.84|1253.8|1251.8|1252.03|1250.03|0
1751269800000|2025-06-30 07:50:00|1252.9|1250.9|1251.76|1249.76|1253.26|1251.26|1249.95|1247.95|0
1751270100000|2025-06-30 07:55:00|1251.56|1249.56|1251.07|1249.07|1252.06|1250.06|1249.93|1247.93|0
1751270400000|2025-06-30 08:00:00|1251.19|1249.19|1252.92|1250.92|1253.18|1251.18|1250|1248|0
1751270700000|2025-06-30 08:05:00|1253.04|1251.04|1253.21|1251.21|1254.37|1252.37|1252.28|1250.28|0
1751271000000|2025-06-30 08:10:00|1253.33|1251.33|1254.44|1252.44|1254.68|1252.68|1252.92|1250.92|0
1751271300000|2025-06-30 08:15:00|1254.68|1252.68|1253.14|1251.14|1255.29|1253.29|1253.14|1251.14|0
1751271600000|2025-06-30 08:20:00|1253.03|1251.03|1251.75|1249.75|1253.62|1251.62|1251.4|1249.4|0
1751271900000|2025-06-30 08:25:00|1251.51|1249.51|1252.32|1250.32|1252.77|1250.77|1251.51|1249.51|0
1751272200000|2025-06-30 08:30:00|1252.2|1250.2|1250.83|1248.83|1252.63|1250.63|1250.65|1248.65|0
1751272500000|2025-06-30 08:35:00|1250.94|1248.94|1250.76|1248.76|1251.44|1249.44|1250.56|1248.56|0
1751272800000|2025-06-30 08:40:00|1250.87|1248.87|1251.54|1249.54|1253.6|1251.6|1250.52|1248.52|0
1751273100000|2025-06-30 08:45:00|1251.24|1249.24|1251.95|1249.95|1252.32|1250.32|1251.24|1249.24|0
1751273400000|2025-06-30 08:50:00|1252.19|1250.19|1252.37|1250.37|1252.72|1250.72|1250.93|1248.93|0
1751273700000|2025-06-30 08:55:00|1252.13|1250.13|1251.74|1249.74|1252.45|1250.45|1251.09|1249.09|0
1751274000000|2025-06-30 09:00:00|1251.51|1249.51|1250.59|1248.59|1251.81|1249.81|1250.12|1248.12|0
1751274300000|2025-06-30 09:05:00|1250.83|1248.83|1252.7|1250.7|1253.75|1251.75|1250.56|1248.56|0
1751274600000|2025-06-30 09:10:00|1252.81|1250.81|1252.85|1250.85|1252.93|1250.93|1251.89|1249.89|0
1751274900000|2025-06-30 09:15:00|1253.11|1251.11|1253.88|1251.88|1254.67|1252.67|1252.23|1250.23|0
1751275200000|2025-06-30 09:20:00|1254.11|1252.11|1253.28|1251.28|1254.17|1252.17|1252.78|1250.78|0
1751275500000|2025-06-30 09:25:00|1253.52|1251.52|1255.41|1253.41|1255.66|1253.66|1253.28|1251.28|0
1751275800000|2025-06-30 09:30:00|1255.17|1253.17|1256.14|1254.14|1256.95|1254.95|1255.17|1253.17|0
1751276100000|2025-06-30 09:35:00|1256.01|1254.01|1257.96|1255.96|1257.96|1255.96|1256.01|1254.01|0
1751276400000|2025-06-30 09:40:00|1257.71|1255.71|1256.28|1254.28|1258.16|1256.16|1256.09|1254.09|0
1751276700000|2025-06-30 09:45:00|1256.04|1254.04|1252.7|1250.7|1256.04|1254.04|1252.47|1250.47|0
1751277000000|2025-06-30 09:50:00|1252.46|1250.46|1252.22|1250.22|1252.69|1250.69|1250.67|1248.67|0
1751277300000|2025-06-30 09:55:00|1252.14|1250.14|1251.88|1249.88|1252.55|1250.55|1250.63|1248.63|0
1751277600000|2025-06-30 10:00:00|1251.65|1249.65|1252.21|1250.21|1253.47|1251.47|1251.37|1249.37|0
1751277900000|2025-06-30 10:05:00|1252.45|1250.45|1253.59|1251.59|1254.72|1252.72|1252.45|1250.45|0
1751278200000|2025-06-30 10:10:00|1253.85|1251.85|1255.12|1253.12|1255.36|1253.36|1253.57|1251.57|0
1751278500000|2025-06-30 10:15:00|1255.15|1253.15|1255.77|1253.77|1255.89|1253.89|1254.96|1252.96|0
1751278800000|2025-06-30 10:20:00|1255.53|1253.53|1255.93|1253.93|1256.2|1254.2|1255.53|1253.53|0
1751279100000|2025-06-30 10:25:00|1256.17|1254.17|1255.69|1253.69|1256.17|1254.17|1255.59|1253.59|0
1751279400000|2025-06-30 10:30:00|1255.93|1253.93|1255|1253|1256.56|1254.56|1254.95|1252.95|0
1751279700000|2025-06-30 10:35:00|1255.23|1253.23|1256.02|1254.02|1256.35|1254.35|1255.02|1253.02|0
1751280000000|2025-06-30 10:40:00|1256.14|1254.14|1255.82|1253.82|1256.38|1254.38|1255.69|1253.69|0
1751280300000|2025-06-30 10:45:00|1255.94|1253.94|1255.14|1253.14|1256.22|1254.22|1254.81|1252.81|0
1751280600000|2025-06-30 10:50:00|1255.07|1253.07|1255.22|1253.22|1255.44|1253.44|1254.52|1252.52|0
1751280900000|2025-06-30 10:55:00|1255.33|1253.33|1255.33|1253.33|1255.59|1253.59|1254.74|1252.74|0
1751281200000|2025-06-30 11:00:00|1255.1|1253.1|1254.25|1252.25|1255.83|1253.83|1253.19|1251.19|0
1751281500000|2025-06-30 11:05:00|1254.02|1252.02|1255.27|1253.27|1256.38|1254.38|1253.48|1251.48|0
1751281800000|2025-06-30 11:10:00|1255.22|1253.22|1255.44|1253.44|1255.78|1253.78|1254.7|1252.7|0
1751282100000|2025-06-30 11:15:00|1255.56|1253.56|1257.19|1255.19|1257.19|1255.19|1255.36|1253.36|0
1751282400000|2025-06-30 11:20:00|1256.96|1254.96|1257.13|1255.13|1259.07|1257.07|1256.43|1254.43|0
1751282700000|2025-06-30 11:25:00|1257.24|1255.24|1257.09|1255.09|1257.57|1255.57|1256.49|1254.49|0
1751283000000|2025-06-30 11:30:00|1257.14|1255.14|1256.35|1254.35|1257.14|1255.14|1255.87|1253.87|0
1751283300000|2025-06-30 11:35:00|1256.31|1254.31|1253.93|1251.93|1256.31|1254.31|1253.73|1251.73|0
1751283600000|2025-06-30 11:40:00|1254.05|1252.05|1255.94|1253.94|1256.75|1254.75|1253.91|1251.91|0
1751283900000|2025-06-30 11:45:00|1256.17|1254.17|1257.42|1255.42|1258.03|1256.03|1256.16|1254.16|0
1751284200000|2025-06-30 11:50:00|1257.18|1255.18|1255.6|1253.6|1258.05|1256.05|1255.5|1253.5|0
1751284500000|2025-06-30 11:55:00|1255.37|1253.37|1254.08|1252.08|1257.43|1255.43|1253.91|1251.91|0
1751284800000|2025-06-30 12:00:00|1253.96|1251.96|1253.68|1251.68|1255.18|1253.18|1253.34|1251.34|0
1751285100000|2025-06-30 12:05:00|1253.72|1251.72|1255.2|1253.2|1255.43|1253.43|1253.42|1251.42|0
1751285400000|2025-06-30 12:10:00|1255.16|1253.16|1254.76|1252.76|1255.16|1253.16|1254.46|1252.46|0
1751285700000|2025-06-30 12:15:00|1254.53|1252.53|1254.59|1252.59|1254.9|1252.9|1253.54|1251.54|0
1751286000000|2025-06-30 12:20:00|1254.54|1252.54|1251.86|1249.86|1254.74|1252.74|1251.38|1249.38|0
1751286300000|2025-06-30 12:25:00|1251.99|1249.99|1252.39|1250.39|1252.63|1250.63|1251.28|1249.28|0
1751286600000|2025-06-30 12:30:00|1252.15|1250.15|1250.63|1248.63|1252.61|1250.61|1249.42|1247.42|0
1751286900000|2025-06-30 12:35:00|1250.39|1248.39|1249.44|1247.44|1251.47|1249.47|1248.96|1246.96|0
1751287200000|2025-06-30 12:40:00|1249.21|1247.21|1249.43|1247.43|1249.81|1247.81|1248.84|1246.84|0
1751287500000|2025-06-30 12:45:00|1249.67|1247.67|1248.6|1246.6|1249.82|1247.82|1248.43|1246.43|0
1751287800000|2025-06-30 12:50:00|1248.83|1246.83|1248.22|1246.22|1250.08|1248.08|1247.1|1245.1|0
1751288100000|2025-06-30 12:55:00|1247.98|1245.98|1249.52|1247.52|1250.88|1248.88|1247.98|1245.98|0
1751288400000|2025-06-30 13:00:00|1250.06|1248.06|1251.39|1249.39|1251.63|1249.63|1249.83|1247.83|0
1751288700000|2025-06-30 13:05:00|1251.63|1249.63|1251.29|1249.29|1251.67|1249.67|1249.33|1247.33|0
1751289000000|2025-06-30 13:10:00|1251.27|1249.27|1251.33|1249.33|1252.57|1250.57|1250.73|1248.73|0
1751289300000|2025-06-30 13:15:00|1251.09|1249.09|1253.04|1251.04|1253.31|1251.31|1251.03|1249.03|0
1751289600000|2025-06-30 13:20:00|1253.28|1251.28|1254.01|1251.41|1254.74|1252.74|1253.04|1251.04|0
1751289900000|2025-06-30 13:25:00|1253.3|1250.7|1253.3|1250.7|1254.72|1252.12|1252.7|1250.1|0
1751290200000|2025-06-30 13:30:00|1252.82|1250.82|1245.53|1243.53|1252.82|1250.82|1243.34|1241.34|0
1751290500000|2025-06-30 13:35:00|1245.76|1243.76|1247.03|1245.03|1248.27|1246.27|1241.66|1239.66|0
1751290800000|2025-06-30 13:40:00|1247.26|1245.26|1243.81|1241.81|1247.26|1245.26|1242.05|1240.05|0
1751291100000|2025-06-30 13:45:00|1244.05|1242.05|1241.43|1239.43|1246.63|1244.63|1241.19|1239.19|0
1751291400000|2025-06-30 13:50:00|1241.66|1239.66|1243.31|1241.31|1247.77|1245.77|1241.13|1239.13|0
1751291700000|2025-06-30 13:55:00|1243.44|1241.44|1243.51|1241.51|1246.27|1244.27|1242.37|1240.37|0
1751292000000|2025-06-30 14:00:00|1243.04|1241.04|1244.56|1242.56|1245.9|1243.9|1242.46|1240.46|0
1751292300000|2025-06-30 14:05:00|1244.32|1242.32|1243.55|1241.55|1245.49|1243.49|1237.42|1235.42|0
1751292600000|2025-06-30 14:10:00|1243.31|1241.31|1246.17|1244.17|1247.71|1245.71|1243.31|1241.31|0
1751292900000|2025-06-30 14:15:00|1246.41|1244.41|1245.85|1243.85|1247.62|1245.62|1242.46|1240.46|0
1751293200000|2025-06-30 14:20:00|1245.62|1243.62|1242.81|1240.81|1245.76|1243.76|1237.34|1235.34|0
1751293500000|2025-06-30 14:25:00|1243.04|1241.04|1246.07|1244.07|1246.72|1244.72|1240.19|1238.19|0
1751293800000|2025-06-30 14:30:00|1246.31|1244.31|1243.21|1241.21|1246.78|1244.78|1242.91|1240.91|0
1751294100000|2025-06-30 14:35:00|1242.98|1240.98|1239.47|1237.47|1243.29|1241.29|1238.33|1236.33|0
1751294400000|2025-06-30 14:40:00|1239.23|1237.23|1239.11|1237.11|1241.97|1239.97|1237.16|1235.16|0
1751294700000|2025-06-30 14:45:00|1238.87|1236.87|1241.71|1239.71|1242.28|1240.28|1237.64|1235.64|0
1751295000000|2025-06-30 14:50:00|1241.48|1239.48|1239.94|1237.94|1241.5|1239.5|1236.01|1234.01|0
1751295300000|2025-06-30 14:55:00|1240.41|1238.41|1240.2|1238.2|1241.55|1239.55|1236.49|1234.49|0
1751295600000|2025-06-30 15:00:00|1240.68|1238.68|1242.13|1240.13|1242.54|1240.54|1235.94|1233.94|0
1751295900000|2025-06-30 15:05:00|1242.37|1240.37|1245.36|1243.36|1245.37|1243.37|1242.37|1240.37|0
1751296200000|2025-06-30 15:10:00|1245.12|1243.12|1239.79|1237.79|1245.55|1243.55|1238.66|1236.66|0
1751296500000|2025-06-30 15:15:00|1239.55|1237.55|1238.63|1236.63|1239.87|1237.87|1237.46|1235.46|0
1751296800000|2025-06-30 15:20:00|1238.4|1236.4|1240.89|1238.89|1241.07|1239.07|1238.16|1236.16|0
1751297100000|2025-06-30 15:25:00|1240.66|1238.66|1242|1240|1242.93|1240.93|1238.36|1236.36|0
1751297400000|2025-06-30 15:30:00|1242.23|1240.23|1245.65|1243.65|1246.12|1244.12|1235.96|1233.96|0
1751297700000|2025-06-30 15:35:00|1245.18|1243.18|1246.63|1244.63|1247.08|1245.08|1240.14|1238.14|0
1751298000000|2025-06-30 15:40:00|1246.75|1244.75|1247.6|1245.6|1248.31|1246.31|1240.09|1238.09|0
1751298300000|2025-06-30 15:45:00|1247.83|1245.83|1244.94|1242.94|1248.5|1246.5|1244.94|1242.94|0
1751298600000|2025-06-30 15:50:00|1244.54|1242.54|1246.67|1244.67|1248.55|1246.55|1244.19|1242.19|0
1751298900000|2025-06-30 15:55:00|1246.54|1244.54|1244.23|1242.23|1247.31|1245.31|1243.67|1241.67|0
1751299200000|2025-06-30 16:00:00|1244.15|1242.15|1247.32|1245.32|1247.36|1245.36|1244.15|1242.15|0
1751299500000|2025-06-30 16:05:00|1247.54|1245.54|1247.74|1245.74|1248.14|1246.14|1246.55|1244.55|0
1751299800000|2025-06-30 16:10:00|1248.25|1246.25|1246.18|1244.18|1248.49|1246.49|1245.75|1243.75|0
1751300100000|2025-06-30 16:15:00|1246.19|1244.19|1242.4|1240.4|1248.02|1246.02|1241.93|1239.93|0
1751300400000|2025-06-30 16:20:00|1242.43|1240.43|1241.85|1239.85|1243.17|1241.17|1241.47|1239.47|0
1751300700000|2025-06-30 16:25:00|1241.69|1239.69|1241.86|1239.86|1246.4|1244.4|1241.62|1239.62|0
1751301000000|2025-06-30 16:30:00|1241.28|1239.28|1245.92|1243.92|1246.09|1244.09|1241.28|1239.28|0
1751301300000|2025-06-30 16:35:00|1245.91|1243.91|1246.72|1244.72|1247.87|1245.87|1245.44|1243.44|0
1751301600000|2025-06-30 16:40:00|1246.96|1244.96|1248.9|1246.9|1250.33|1248.33|1246.43|1244.43|0
1751301900000|2025-06-30 16:45:00|1249.14|1247.14|1249.06|1247.06|1251.98|1249.98|1248.55|1246.55|0
1751302200000|2025-06-30 16:50:00|1248.83|1246.83|1249.23|1247.23|1252.05|1250.05|1248.26|1246.26|0
1751302500000|2025-06-30 16:55:00|1249.47|1247.47|1245.71|1243.71|1250.12|1248.12|1245.29|1243.29|0
1751302800000|2025-06-30 17:00:00|1245.95|1243.95|1245.38|1243.38|1247.75|1245.75|1244.75|1242.75|0
1751303100000|2025-06-30 17:05:00|1245.15|1243.15|1245.3|1243.3|1245.8|1243.8|1243.37|1241.37|0
1751303400000|2025-06-30 17:10:00|1245.19|1243.19|1244.68|1242.68|1246.64|1244.64|1244.39|1242.39|0
1751303700000|2025-06-30 17:15:00|1244.44|1242.44|1244.18|1242.18|1248.49|1246.49|1243.2|1241.2|0
1751304000000|2025-06-30 17:20:00|1243.94|1241.94|1243.58|1241.58|1244.96|1242.96|1242.18|1240.18|0
1751304300000|2025-06-30 17:25:00|1243.46|1241.46|1245.09|1243.09|1245.13|1243.13|1241.96|1239.96|0
1751304600000|2025-06-30 17:30:00|1245.32|1243.32|1241.08|1239.08|1245.32|1243.32|1240.64|1238.64|0
1751304900000|2025-06-30 17:35:00|1240.96|1238.96|1241.43|1239.43|1242.77|1240.77|1239.93|1237.93|0
1751305200000|2025-06-30 17:40:00|1241.2|1239.2|1240.27|1238.27|1242.88|1240.88|1239.39|1237.39|0
1751305500000|2025-06-30 17:45:00|1240.74|1238.74|1240.82|1238.82|1245.1|1243.1|1239.65|1237.65|0
1751305800000|2025-06-30 17:50:00|1241.05|1239.05|1240.65|1238.65|1241.96|1239.96|1239.83|1237.83|0
1751306100000|2025-06-30 17:55:00|1240.41|1238.41|1239.08|1237.08|1243.7|1241.7|1230.9|1228.9|0
1751306400000|2025-06-30 18:00:00|1238.85|1236.85|1241.46|1239.46|1242.46|1240.46|1238.85|1236.85|0
1751306700000|2025-06-30 18:05:00|1241.18|1239.18|1239.33|1237.33|1243.55|1241.55|1237.06|1235.06|0
1751307000000|2025-06-30 18:10:00|1239.1|1237.1|1239.37|1237.37|1239.7|1237.7|1235.28|1233.28|0
1751307300000|2025-06-30 18:15:00|1239.25|1237.25|1241.05|1239.05|1242.23|1240.23|1238.83|1236.83|0
1751307600000|2025-06-30 18:20:00|1241.02|1239.02|1242.24|1240.24|1243.74|1241.74|1238.27|1236.27|0
1751307900000|2025-06-30 18:25:00|1242.47|1240.47|1240.34|1238.34|1242.78|1240.78|1240.11|1238.11|0
1751308200000|2025-06-30 18:30:00|1240.1|1238.1|1237.15|1235.15|1241.7|1239.7|1235.79|1233.79|0
1751308500000|2025-06-30 18:35:00|1236.91|1234.91|1236.54|1234.54|1237.72|1235.72|1235.91|1233.91|0
1751308800000|2025-06-30 18:40:00|1236.07|1234.07|1236.96|1234.96|1238.21|1236.21|1233.01|1231.01|0
1751309100000|2025-06-30 18:45:00|1237.2|1235.2|1238.34|1236.34|1240.73|1238.73|1237.2|1235.2|0
1751309400000|2025-06-30 18:50:00|1238.1|1236.1|1241.06|1239.06|1241.31|1239.31|1238.1|1236.1|0
1751309700000|2025-06-30 18:55:00|1236.78|1234.78|1248.08|1246.08|1248.09|1246.09|1236.78|1234.78|0
1751310000000|2025-06-30 19:00:00|1247.85|1245.85|1250.68|1248.68|1250.8|1248.8|1247.71|1245.71|0
1751310300000|2025-06-30 19:05:00|1250.45|1248.45|1250.22|1248.22|1253.41|1251.41|1248.85|1246.85|0
1751310600000|2025-06-30 19:10:00|1250.45|1248.45|1250.99|1248.99|1252.4|1250.4|1249.35|1247.35|0
1751310900000|2025-06-30 19:15:00|1250.51|1248.51|1250.21|1248.21|1251.06|1249.06|1247.94|1245.94|0
1751311200000|2025-06-30 19:20:00|1249.98|1247.98|1255.24|1253.24|1256.25|1254.25|1246.9|1244.9|0
1751311500000|2025-06-30 19:25:00|1255.48|1253.48|1257.06|1255.06|1262.46|1260.46|1249.63|1247.63|0
1751311800000|2025-06-30 19:30:00|1256.83|1254.83|1257.24|1255.24|1259.28|1257.28|1253.09|1251.09|0
1751312100000|2025-06-30 19:35:00|1257|1255|1253.07|1251.07|1257.51|1255.51|1251.5|1249.5|0
1751312400000|2025-06-30 19:40:00|1253.3|1251.3|1255.68|1253.68|1258.3|1256.3|1249.51|1247.51|0
1751312700000|2025-06-30 19:45:00|1255.45|1253.45|1260.44|1258.44|1262.7|1260.7|1254.83|1252.83|0
1751313000000|2025-06-30 19:50:00|1259.73|1257.73|1267.47|1265.47|1269.46|1267.46|1259.73|1257.73|0
1751313300000|2025-06-30 19:55:00|1266.05|1264.05|1255.94|1253.94|1267.94|1265.94|1255.94|1253.94|0
1751313600000|2025-06-30 20:00:00|1256.65|1254.65|1255.04|1253.04|1258.31|1256.31|1254.69|1252.69|0
1751313900000|2025-06-30 20:05:00|1255.27|1253.27|1254.47|1252.47|1256.74|1254.74|1254.47|1252.47|0
1751314200000|2025-06-30 20:10:00|1254.23|1252.23|1250.69|1248.69|1254.47|1252.47|1248.98|1246.98|0
1751314500000|2025-06-30 20:15:00|1251.16|1249.16|1251.94|1249.94|1253.12|1251.12|1250.12|1248.12|0
1751314800000|2025-06-30 20:20:00|1251.71|1249.71|1250.3|1248.3|1252.17|1250.17|1249.75|1247.75|0
1751315100000|2025-06-30 20:25:00|1250.02|1248.02|1251.96|1249.96|1252.6|1250.6|1249.68|1247.68|0
1751315400000|2025-06-30 20:30:00|1251.72|1249.72|1252.77|1250.77|1253.39|1251.39|1251.63|1249.63|0
1751315700000|2025-06-30 20:35:00|1253|1251|1253.48|1251.48|1253.9|1251.9|1252.59|1250.59|0
1751316000000|2025-06-30 20:40:00|1253.53|1251.53|1252.69|1250.69|1253.96|1251.96|1252.21|1250.21|0
1751316300000|2025-06-30 20:45:00|1252.93|1250.93|1251.32|1249.32|1253.35|1251.35|1250.79|1248.79|0
1751316600000|2025-06-30 20:50:00|1251.42|1249.42|1251.21|1249.21|1252.45|1250.45|1251.11|1249.11|0
1751316900000|2025-06-30 20:55:00|1251.51|1248.91|1250.56|1247.96|1251.98|1249.38|1250.56|1247.96|0
1751317200000|2025-06-30 21:00:00|1250.64|1248.04|1250.55|1247.95|1250.9|1248.3|1250.47|1247.87|0
1751317500000|2025-06-30 21:05:00|1250.59|1247.99|1250.73|1248.13|1250.73|1248.13|1250.55|1247.95|0
1751317800000|2025-06-30 21:10:00|1250.86|1248.26|1250.34|1247.74|1250.86|1248.26|1250.17|1247.57|0
1751318100000|2025-06-30 21:15:00|1250.54|1247.94|1250.59|1247.99|1250.64|1248.04|1250.52|1247.92|0
1751318400000|2025-06-30 21:20:00|1250.54|1247.94|1250.59|1247.99|1250.59|1247.99|1250.54|1247.94|0
1751318700000|2025-06-30 21:25:00|1250.67|1248.07|1250.54|1247.94|1250.67|1248.07|1250.54|1247.94|0
1751319000000|2025-06-30 21:30:00|1250.99|1248.39|1250.63|1248.03|1251.51|1248.91|1250.63|1248.03|0
1751319300000|2025-06-30 21:35:00|1250.46|1247.86|1250.46|1247.86|1250.54|1247.94|1250.38|1247.78|0
1751319600000|2025-06-30 21:40:00|1250.59|1247.99|1250.46|1247.86|1250.59|1247.99|1250.46|1247.86|0
1751319900000|2025-06-30 21:45:00|1250.24|1247.64|1249.86|1247.26|1250.51|1247.91|1249.63|1247.03|0
1751320200000|2025-06-30 21:50:00|1249.89|1247.29|1250.85|1248.25|1250.86|1248.26|1249.89|1247.29|0
1751320500000|2025-06-30 21:55:00|1250.86|1248.26|1250.39|1247.79|1251.25|1248.65|1249.96|1247.36|0
1751320800000|2025-06-30 22:00:00|1249.96|1247.36|1252.56|1249.96|1252.67|1250.07|1248.77|1246.17|0
1751321100000|2025-06-30 22:05:00|1253.03|1250.43|1254.33|1251.73|1254.45|1251.85|1251.85|1249.25|0
1751321400000|2025-06-30 22:10:00|1254.22|1251.62|1254.09|1251.49|1254.45|1251.85|1253.5|1250.9|0
1751321700000|2025-06-30 22:15:00|1254.21|1251.61|1253.5|1250.9|1254.21|1251.61|1252.79|1250.19|0
1751322000000|2025-06-30 22:20:00|1253.62|1251.02|1253.03|1250.43|1253.98|1251.38|1253.03|1250.43|0
1751322300000|2025-06-30 22:25:00|1252.91|1250.31|1253.26|1250.66|1253.5|1250.9|1251.84|1249.24|0
1751322600000|2025-06-30 22:30:00|1253.74|1251.14|1252.79|1250.19|1253.74|1251.14|1252.55|1249.95|0
1751322900000|2025-06-30 22:35:00|1252.67|1250.07|1252.08|1249.48|1252.79|1250.19|1251.84|1249.24|0
1751323200000|2025-06-30 22:40:00|1251.37|1248.77|1251.37|1248.77|1251.84|1249.24|1250.89|1248.29|0
1751323500000|2025-06-30 22:45:00|1251.6|1249|1250.89|1248.29|1251.6|1249|1250.89|1248.29|0
1751323800000|2025-06-30 22:50:00|1250.42|1247.82|1249.94|1247.34|1250.89|1248.29|1249.94|1247.34|0
1751324100000|2025-06-30 22:55:00|1249.47|1246.87|1249|1246.4|1249.71|1247.11|1248.29|1245.69|0
1751324400000|2025-06-30 23:00:00|1249.23|1246.63|1249.47|1246.87|1250.89|1248.29|1249.23|1246.63|0
1751324700000|2025-06-30 23:05:00|1249.58|1246.98|1249.94|1247.34|1250.42|1247.82|1249.47|1246.87|0
1751325000000|2025-06-30 23:10:00|1250.41|1247.81|1249.94|1247.34|1250.41|1247.81|1249.7|1247.1|0
1751325300000|2025-06-30 23:15:00|1249.82|1247.22|1250.18|1247.58|1250.89|1248.29|1249.47|1246.87|0
1751325600000|2025-06-30 23:20:00|1250.41|1247.81|1250.41|1247.81|1250.65|1248.05|1249.7|1247.1|0
1751325900000|2025-06-30 23:25:00|1250.65|1248.05|1248.75|1246.15|1250.88|1248.28|1248.75|1246.15|0
1751326200000|2025-06-30 23:30:00|1248.99|1246.39|1248.99|1246.39|1249.7|1247.1|1247.33|1244.73|0
1751326500000|2025-06-30 23:35:00|1249.23|1246.63|1252.3|1249.7|1253.13|1250.53|1248.99|1246.39|0
1751326800000|2025-06-30 23:40:00|1252.54|1249.94|1253.6|1251|1253.96|1251.36|1252.3|1249.7|0
1751327100000|2025-06-30 23:45:00|1253.72|1251.12|1253.48|1250.88|1254.43|1251.83|1253.01|1250.41|0
1751327400000|2025-06-30 23:50:00|1253.6|1251|1255.14|1252.54|1255.38|1252.78|1253.48|1250.88|0
1751327700000|2025-06-30 23:55:00|1255.02|1252.42|1254.66|1252.06|1255.14|1252.54|1253.72|1251.12|0
1751328000000|2025-07-01 00:00:00|1254.9|1252.3|1257.51|1254.91|1257.74|1255.14|1254.9|1252.3|0
1751328300000|2025-07-01 00:05:00|1257.27|1254.67|1258.69|1256.09|1259.16|1256.56|1256.08|1253.48|0
1751328600000|2025-07-01 00:10:00|1258.8|1256.2|1258.21|1255.61|1258.93|1256.33|1257.74|1255.14|0
1751328900000|2025-07-01 00:15:00|1258.33|1255.73|1259.24|1257.24|1260.52|1258.52|1257.91|1255.61|0
1751329200000|2025-07-01 00:20:00|1259.48|1257.48|1258.24|1256.24|1260.04|1258.04|1258.14|1256.14|0
1751329500000|2025-07-01 00:25:00|1258.48|1256.48|1258.86|1256.86|1259.14|1257.14|1258.12|1256.12|0
1751329800000|2025-07-01 00:30:00|1258.62|1256.62|1258.22|1256.22|1259.22|1257.22|1257.66|1255.66|0
1751330100000|2025-07-01 00:35:00|1258.11|1256.11|1259.5|1257.5|1259.8|1257.8|1257.93|1255.93|0
1751330400000|2025-07-01 00:40:00|1259.47|1257.47|1259.48|1257.48|1259.65|1257.65|1258.77|1256.77|0
1751330700000|2025-07-01 00:45:00|1259.35|1257.35|1260.48|1258.48|1261.13|1259.13|1259.24|1257.24|0
1751331000000|2025-07-01 00:50:00|1260.25|1258.25|1260.2|1258.2|1261.03|1259.03|1259.76|1257.76|0
1751331300000|2025-07-01 00:55:00|1260.16|1258.16|1259.24|1257.24|1260.22|1258.22|1258.59|1256.59|0
1751331600000|2025-07-01 01:00:00|1259.48|1257.48|1259.93|1257.93|1260.99|1258.99|1259.48|1257.48|0
1751331900000|2025-07-01 01:05:00|1260.05|1258.05|1260.39|1258.39|1260.79|1258.79|1259.67|1257.67|0
1751332200000|2025-07-01 01:10:00|1260.63|1258.63|1260.49|1258.49|1261.34|1259.34|1260.2|1258.2|0
1751332500000|2025-07-01 01:15:00|1260.37|1258.37|1260.41|1258.41|1260.82|1258.82|1259.77|1257.77|0
1751332800000|2025-07-01 01:20:00|1260.52|1258.52|1258.2|1256.2|1260.73|1258.73|1257.97|1255.97|0
1751333100000|2025-07-01 01:25:00|1257.97|1255.97|1257.67|1255.67|1258.7|1256.7|1257.38|1255.38|0
1751333400000|2025-07-01 01:30:00|1257.9|1255.9|1259.33|1257.33|1259.83|1257.83|1257.79|1255.79|0
1751333700000|2025-07-01 01:35:00|1259.57|1257.57|1259.36|1257.36|1260.14|1258.14|1259.14|1257.14|0
1751334000000|2025-07-01 01:40:00|1259.12|1257.12|1259.23|1257.23|1259.62|1257.62|1258.82|1256.82|0
1751334300000|2025-07-01 01:45:00|1259.34|1257.34|1260.16|1258.16|1260.4|1258.4|1258.93|1256.93|0
1751334600000|2025-07-01 01:50:00|1259.93|1257.93|1261.28|1259.28|1261.93|1259.93|1259.88|1257.88|0
1751334900000|2025-07-01 01:55:00|1261.04|1259.04|1261.86|1259.86|1262.01|1260.01|1260.57|1258.57|0
1751335200000|2025-07-01 02:00:00|1261.74|1259.74|1260.17|1258.17|1261.88|1259.88|1259.82|1257.82|0
1751335500000|2025-07-01 02:05:00|1260.4|1258.4|1261.18|1259.18|1261.57|1259.57|1260.13|1258.13|0
1751335800000|2025-07-01 02:10:00|1260.94|1258.94|1260.86|1258.86|1261.06|1259.06|1260.28|1258.28|0
1751336100000|2025-07-01 02:15:00|1260.62|1258.62|1260.37|1258.37|1261.78|1259.78|1260.34|1258.34|0
1751336400000|2025-07-01 02:20:00|1260.61|1258.61|1260.24|1258.24|1260.72|1258.72|1259.76|1257.76|0
1751336700000|2025-07-01 02:25:00|1260.48|1258.48|1259.99|1257.99|1260.48|1258.48|1259.78|1257.78|0
1751337000000|2025-07-01 02:30:00|1259.87|1257.87|1258.22|1256.22|1260.03|1258.03|1258.22|1256.22|0
1751337300000|2025-07-01 02:35:00|1257.63|1255.63|1257.65|1255.65|1258.61|1256.61|1257.26|1255.26|0
1751337600000|2025-07-01 02:40:00|1258.21|1256.21|1256.91|1254.91|1258.21|1256.21|1256.58|1254.58|0
1751337900000|2025-07-01 02:45:00|1256.79|1254.79|1256.67|1254.67|1257.26|1255.26|1256.44|1254.44|0
1751338200000|2025-07-01 02:50:00|1256.44|1254.44|1254.18|1252.18|1256.57|1254.57|1253.97|1251.97|0
1751338500000|2025-07-01 02:55:00|1254.41|1252.41|1253.86|1251.86|1254.75|1252.75|1253.2|1251.2|0
1751338800000|2025-07-01 03:00:00|1254.09|1252.09|1254.49|1252.49|1254.52|1252.52|1253.34|1251.34|0
1751339100000|2025-07-01 03:05:00|1254.26|1252.26|1254.35|1252.35|1255.01|1253.01|1253.99|1251.99|0
1751339400000|2025-07-01 03:10:00|1254.7|1252.7|1252.82|1250.82|1254.7|1252.7|1252.61|1250.61|0
1751339700000|2025-07-01 03:15:00|1252.71|1250.71|1252.57|1250.57|1253.11|1251.11|1252.49|1250.49|0
1751340000000|2025-07-01 03:20:00|1252.39|1250.39|1252.66|1250.66|1253.19|1251.19|1252.24|1250.24|0
1751340300000|2025-07-01 03:25:00|1252.42|1250.42|1252.7|1250.7|1253.39|1251.39|1252.42|1250.42|0
1751340600000|2025-07-01 03:30:00|1252.81|1250.81|1252.87|1250.87|1253.31|1251.31|1252.47|1250.47|0
1751340900000|2025-07-01 03:35:00|1252.9|1250.9|1252.64|1250.64|1253.14|1251.14|1252.43|1250.43|0
1751341200000|2025-07-01 03:40:00|1252.69|1250.69|1253.02|1251.02|1253.26|1251.26|1251.9|1249.9|0
1751341500000|2025-07-01 03:45:00|1252.78|1250.78|1252.93|1250.93|1252.93|1250.93|1251.75|1249.75|0
1751341800000|2025-07-01 03:50:00|1252.87|1250.87|1252.59|1250.59|1253.28|1251.28|1252.35|1250.35|0
1751342100000|2025-07-01 03:55:00|1252.71|1250.71|1252.13|1250.13|1252.99|1250.99|1251.82|1249.82|0
1751342400000|2025-07-01 04:00:00|1252.03|1250.03|1252.57|1250.57|1253.42|1251.42|1251.68|1249.68|0
1751342700000|2025-07-01 04:05:00|1252.8|1250.8|1252.99|1250.99|1254.22|1252.22|1252.16|1250.16|0
1751343000000|2025-07-01 04:10:00|1253.04|1251.04|1252.98|1250.98|1253.07|1251.07|1252.37|1250.37|0
1751343300000|2025-07-01 04:15:00|1252.86|1250.86|1252.3|1250.3|1255.6|1253.6|1251.03|1249.03|0
1751343600000|2025-07-01 04:20:00|1252.06|1250.06|1251.21|1249.21|1252.31|1250.31|1251.21|1249.21|0
1751343900000|2025-07-01 04:25:00|1251.09|1249.09|1252.7|1250.7|1252.88|1250.88|1250.36|1248.36|0
1751344200000|2025-07-01 04:30:00|1251.88|1249.88|1252.65|1250.65|1253.14|1251.14|1251.48|1249.48|0
1751344500000|2025-07-01 04:35:00|1252.69|1250.69|1251.01|1249.01|1252.69|1250.69|1250.88|1248.88|0
1751344800000|2025-07-01 04:40:00|1250.98|1248.98|1250.75|1248.75|1251.69|1249.69|1249.99|1247.99|0
1751345100000|2025-07-01 04:45:00|1250.99|1248.99|1250.98|1248.98|1251.51|1249.51|1249.04|1247.04|0
1751345400000|2025-07-01 04:50:00|1251.46|1249.46|1249.9|1247.9|1251.69|1249.69|1249.16|1247.16|0
1751345700000|2025-07-01 04:55:00|1251|1249|1250.18|1248.18|1251|1249|1249.5|1247.5|0
1751346000000|2025-07-01 05:00:00|1250.63|1248.63|1250.81|1248.81|1251.1|1249.1|1249.1|1247.1|0
1751346300000|2025-07-01 05:05:00|1250.49|1248.49|1249.13|1247.13|1251.27|1249.27|1248.81|1246.81|0
1751346600000|2025-07-01 05:10:00|1249.01|1247.01|1248.95|1246.95|1249.27|1247.27|1248.47|1246.47|0
1751346900000|2025-07-01 05:15:00|1249.08|1247.08|1249.12|1247.12|1252.4|1250.4|1248.44|1246.44|0
1751347200000|2025-07-01 05:20:00|1249.23|1247.23|1248.43|1246.43|1249.77|1247.77|1247.99|1245.99|0
1751347500000|2025-07-01 05:25:00|1248.55|1246.55|1248.65|1246.65|1250.29|1248.29|1248.04|1246.04|0
1751347800000|2025-07-01 05:30:00|1248.52|1246.52|1249.05|1247.05|1250.17|1248.17|1248.41|1246.41|0
1751348100000|2025-07-01 05:35:00|1248.81|1246.81|1248.64|1246.64|1249.24|1247.24|1247.44|1245.44|0
1751348400000|2025-07-01 05:40:00|1248.47|1246.47|1248.25|1246.25|1249.4|1247.4|1248.25|1246.25|0
1751348700000|2025-07-01 05:45:00|1248.17|1246.17|1249.49|1247.49|1249.49|1247.49|1247.63|1245.63|0
1751349000000|2025-07-01 05:50:00|1249.53|1247.53|1251.69|1249.69|1252|1250|1249.53|1247.53|0
1751349300000|2025-07-01 05:55:00|1251.65|1249.65|1248.5|1246.5|1251.65|1249.65|1248.5|1246.5|0
1751349600000|2025-07-01 06:00:00|1248.74|1246.74|1246.96|1244.96|1248.98|1246.98|1246.81|1244.81|0
1751349900000|2025-07-01 06:05:00|1247.84|1245.84|1247.46|1245.46|1248.26|1246.26|1245.72|1243.72|0
1751350200000|2025-07-01 06:10:00|1247.22|1245.22|1247.73|1245.73|1248.58|1246.58|1247.22|1245.22|0
1751350500000|2025-07-01 06:15:00|1247.97|1245.97|1247.62|1245.62|1247.99|1245.99|1246.29|1244.29|0
1751350800000|2025-07-01 06:20:00|1247.43|1245.43|1247.99|1245.99|1248.68|1246.68|1247|1245|0
1751351100000|2025-07-01 06:25:00|1248.22|1246.22|1248.18|1246.18|1249.16|1247.16|1247.85|1245.85|0
1751351400000|2025-07-01 06:30:00|1247.94|1245.94|1247.56|1245.56|1248.18|1246.18|1246.82|1244.82|0
1751351700000|2025-07-01 06:35:00|1247.44|1245.44|1248.41|1246.41|1249.1|1247.1|1247.21|1245.21|0
1751352000000|2025-07-01 06:40:00|1248.3|1246.3|1247.9|1245.9|1249.34|1247.34|1247.74|1245.74|0
1751352300000|2025-07-01 06:45:00|1247.43|1245.43|1246.38|1244.38|1248.15|1246.15|1245.91|1243.91|0
1751352600000|2025-07-01 06:50:00|1246.25|1244.25|1247.49|1245.49|1248.12|1246.12|1245.98|1243.98|0
1751352900000|2025-07-01 06:55:00|1247.37|1245.37|1248.97|1246.97|1249.42|1247.42|1247.37|1245.37|0
1751353200000|2025-07-01 07:00:00|1249.06|1247.06|1253.16|1251.16|1254.41|1252.41|1249.06|1247.06|0
1751353500000|2025-07-01 07:05:00|1254.31|1252.31|1253.28|1251.28|1254.89|1252.89|1251.46|1249.46|0
1751353800000|2025-07-01 07:10:00|1253.04|1251.04|1248.65|1246.65|1253.16|1251.16|1248.65|1246.65|0
1751354100000|2025-07-01 07:15:00|1248.41|1246.41|1249.32|1247.32|1251.07|1249.07|1247.74|1245.74|0
1751354400000|2025-07-01 07:20:00|1249.56|1247.56|1247.69|1245.69|1249.85|1247.85|1247.05|1245.05|0
1751354700000|2025-07-01 07:25:00|1247.46|1245.46|1247.89|1245.89|1248.55|1246.55|1247.1|1245.1|0
1751355000000|2025-07-01 07:30:00|1248.13|1246.13|1249.37|1247.37|1250.46|1248.46|1247.97|1245.97|0
1751355300000|2025-07-01 07:35:00|1249.13|1247.13|1247.01|1245.01|1249.79|1247.79|1246.36|1244.36|0
1751355600000|2025-07-01 07:40:00|1246.77|1244.77|1246.73|1244.73|1247.5|1245.5|1246.36|1244.36|0
1751355900000|2025-07-01 07:45:00|1246.97|1244.97|1245.97|1243.97|1247.29|1245.29|1245.8|1243.8|0
1751356200000|2025-07-01 07:50:00|1245.73|1243.73|1246.34|1244.34|1246.34|1244.34|1243.94|1241.94|0
1751356500000|2025-07-01 07:55:00|1246.58|1244.58|1249|1247|1249.1|1247.1|1246.1|1244.1|0
1751356800000|2025-07-01 08:00:00|1249.47|1247.47|1245.25|1243.25|1249.94|1247.94|1243.23|1241.23|0
1751357100000|2025-07-01 08:05:00|1245.02|1243.02|1247.18|1245.18|1247.18|1245.18|1243.26|1241.26|0
1751357400000|2025-07-01 08:10:00|1247.06|1245.06|1244.6|1242.6|1248.36|1246.36|1244.24|1242.24|0
1751357700000|2025-07-01 08:15:00|1244.83|1242.83|1246.7|1244.7|1247.91|1245.91|1244.83|1242.83|0
1751358000000|2025-07-01 08:20:00|1246.93|1244.93|1250.28|1248.28|1250.4|1248.4|1245.72|1243.72|0
1751358300000|2025-07-01 08:25:00|1250.17|1248.17|1249.47|1247.47|1250.17|1248.17|1248.72|1246.72|0
1751358600000|2025-07-01 08:30:00|1249.71|1247.71|1248.86|1246.86|1251.6|1249.6|1247.92|1245.92|0
1751358900000|2025-07-01 08:35:00|1248.98|1246.98|1248.66|1246.66|1251.87|1249.87|1248.11|1246.11|0
1751359200000|2025-07-01 08:40:00|1248.42|1246.42|1246.67|1244.67|1248.85|1246.85|1245.66|1243.66|0
1751359500000|2025-07-01 08:45:00|1246.55|1244.55|1247.98|1245.98|1248.12|1246.12|1245.71|1243.71|0
1751359800000|2025-07-01 08:50:00|1248.09|1246.09|1248.44|1246.44|1249.6|1247.6|1248.08|1246.08|0
1751360100000|2025-07-01 08:55:00|1248.47|1246.47|1248.72|1246.72|1250.05|1248.05|1247.15|1245.15|0
1751360400000|2025-07-01 09:00:00|1248.48|1246.48|1249.02|1247.02|1249.6|1247.6|1247.95|1245.95|0
1751360700000|2025-07-01 09:05:00|1248.9|1246.9|1245.96|1243.96|1249.02|1247.02|1245.96|1243.96|0
1751361000000|2025-07-01 09:10:00|1246.2|1244.2|1244.35|1242.35|1246.45|1244.45|1244.22|1242.22|0
1751361300000|2025-07-01 09:15:00|1244.82|1242.82|1247.55|1245.55|1247.55|1245.55|1244.23|1242.23|0
1751361600000|2025-07-01 09:20:00|1247.32|1245.32|1247.02|1245.02|1247.55|1245.55|1245.87|1243.87|0
1751361900000|2025-07-01 09:25:00|1246.78|1244.78|1245.8|1243.8|1247.49|1245.49|1245.22|1243.22|0
1751362200000|2025-07-01 09:30:00|1245.86|1243.86|1245.29|1243.29|1246.48|1244.48|1243.61|1241.61|0
1751362500000|2025-07-01 09:35:00|1245.52|1243.52|1245.08|1243.08|1246.1|1244.1|1244.58|1242.58|0
1751362800000|2025-07-01 09:40:00|1244.84|1242.84|1244.7|1242.7|1245.96|1243.96|1243.44|1241.44|0
1751363100000|2025-07-01 09:45:00|1244.93|1242.93|1242.97|1240.97|1244.94|1242.94|1241.58|1239.58|0
1751363400000|2025-07-01 09:50:00|1242.74|1240.74|1243.65|1241.65|1244.1|1242.1|1242.24|1240.24|0
1751363700000|2025-07-01 09:55:00|1243.69|1241.69|1246.52|1244.52|1247.52|1245.52|1243.69|1241.69|0
1751364000000|2025-07-01 10:00:00|1246.75|1244.75|1247.04|1245.04|1248.44|1246.44|1246.17|1244.17|0
1751364300000|2025-07-01 10:05:00|1246.92|1244.92|1248.18|1246.18|1248.42|1246.42|1246.02|1244.02|0
1751364600000|2025-07-01 10:10:00|1248.08|1246.08|1247.36|1245.36|1248.17|1246.17|1246|1244|0
1751364900000|2025-07-01 10:15:00|1247.34|1245.34|1246.47|1244.47|1247.6|1245.6|1246.47|1244.47|0
1751365200000|2025-07-01 10:20:00|1246.7|1244.7|1246.44|1244.44|1247.2|1245.2|1245.76|1243.76|0
1751365500000|2025-07-01 10:25:00|1246.67|1244.67|1245.5|1243.5|1246.8|1244.8|1245.5|1243.5|0
1751365800000|2025-07-01 10:30:00|1245.67|1243.67|1245.44|1243.44|1246.15|1244.15|1245.1|1243.1|0
1751366100000|2025-07-01 10:35:00|1245.68|1243.68|1246.29|1244.29|1246.29|1244.29|1244.81|1242.81|0
1751366400000|2025-07-01 10:40:00|1245.97|1243.97|1245.58|1243.58|1246.33|1244.33|1245.18|1243.18|0
1751366700000|2025-07-01 10:45:00|1245.69|1243.69|1245.51|1243.51|1246.15|1244.15|1245.21|1243.21|0
1751367000000|2025-07-01 10:50:00|1245.39|1243.39|1245.54|1243.74|1246|1244|1245.2|1243.2|0
1751367300000|2025-07-01 10:55:00|1245.07|1243.27|1247.59|1245.79|1247.59|1245.79|1244.42|1242.62|0
1751367600000|2025-07-01 11:00:00|1247.51|1245.71|1248.45|1246.65|1248.64|1246.84|1246.27|1244.47|0
1751367900000|2025-07-01 11:05:00|1248.22|1246.42|1247.62|1245.82|1248.61|1246.81|1247.38|1245.58|0
1751368200000|2025-07-01 11:10:00|1247.9|1246.1|1247.52|1245.72|1247.9|1246.1|1245.72|1243.92|0
1751368500000|2025-07-01 11:15:00|1247.51|1245.71|1245.5|1243.7|1248.54|1246.74|1245.42|1243.62|0
1751368800000|2025-07-01 11:20:00|1245.49|1243.69|1246.84|1245.04|1247.39|1245.59|1245.02|1243.22|0
1751369100000|2025-07-01 11:25:00|1246.6|1244.8|1247.04|1245.24|1247.57|1245.77|1245.77|1243.97|0
1751369400000|2025-07-01 11:30:00|1247.28|1245.48|1247.57|1245.77|1248.91|1247.11|1247.07|1245.27|0
1751369700000|2025-07-01 11:35:00|1247.68|1245.88|1247.48|1245.68|1248.32|1246.52|1247.26|1245.46|0
1751370000000|2025-07-01 11:40:00|1247.24|1245.44|1247.29|1245.49|1247.34|1245.54|1245.76|1243.96|0
1751370300000|2025-07-01 11:45:00|1247.05|1245.25|1247.23|1245.43|1247.45|1245.65|1245.63|1243.83|0
1751370600000|2025-07-01 11:50:00|1247|1245.2|1244.99|1243.19|1247|1245.2|1244.92|1243.12|0
1751370900000|2025-07-01 11:55:00|1245.34|1243.54|1246.05|1244.25|1247.08|1245.28|1243|1241.2|0
1751371200000|2025-07-01 12:00:00|1245.82|1244.02|1245.68|1243.88|1248.27|1246.47|1245.01|1243.21|0
1751371500000|2025-07-01 12:05:00|1245.8|1244|1241.89|1240.09|1246.55|1244.75|1241.66|1239.86|0
1751371800000|2025-07-01 12:10:00|1241.66|1239.86|1240.69|1238.89|1243.71|1241.91|1240.36|1238.56|0
1751372100000|2025-07-01 12:15:00|1240.45|1238.65|1239.45|1237.65|1240.69|1238.89|1238.51|1236.71|0
1751372400000|2025-07-01 12:20:00|1239.32|1237.52|1237.28|1235.48|1239.5|1237.7|1236.63|1234.83|0
1751372700000|2025-07-01 12:25:00|1236.81|1235.01|1236.79|1234.99|1237.03|1235.23|1233.9|1232.1|0
1751373000000|2025-07-01 12:30:00|1236.55|1234.75|1241.04|1239.24|1241.39|1239.59|1236.55|1234.75|0
1751373300000|2025-07-01 12:35:00|1241.27|1239.47|1237.14|1235.34|1242.54|1240.74|1235.89|1234.09|0
1751373600000|2025-07-01 12:40:00|1237.26|1235.46|1238.66|1236.86|1239.48|1237.68|1235.53|1233.73|0
1751373900000|2025-07-01 12:45:00|1238.43|1236.63|1239.35|1237.55|1241.49|1239.69|1238.17|1236.37|0
1751374200000|2025-07-01 12:50:00|1239.86|1238.06|1239.69|1237.89|1240.79|1238.99|1238.74|1236.94|0
1751374500000|2025-07-01 12:55:00|1239.5|1237.7|1239.17|1237.37|1239.78|1237.98|1238.65|1236.85|0
1751374800000|2025-07-01 13:00:00|1238.93|1237.13|1241.51|1239.71|1242.35|1240.55|1238.93|1237.13|0
1751375100000|2025-07-01 13:05:00|1241.25|1239.45|1243.15|1241.35|1243.85|1242.05|1240.24|1238.44|0
1751375400000|2025-07-01 13:10:00|1243.62|1241.82|1242.45|1240.65|1244.2|1242.4|1242.12|1240.32|0
1751375700000|2025-07-01 13:15:00|1242.22|1240.42|1239.12|1237.32|1242.79|1240.99|1238.49|1236.69|0
1751376000000|2025-07-01 13:20:00|1238.88|1237.08|1238.41|1236.01|1239.52|1237.72|1237.66|1235.86|0
1751376300000|2025-07-01 13:25:00|1238.17|1235.77|1239.23|1236.83|1240.3|1237.9|1237.7|1235.3|0
1751376600000|2025-07-01 13:30:00|1239.94|1238.14|1242.43|1240.63|1246.29|1244.49|1239.68|1237.88|0
1751376900000|2025-07-01 13:35:00|1242.67|1240.87|1244.75|1242.95|1245.45|1243.65|1241.72|1239.92|0
1751377200000|2025-07-01 13:40:00|1244.98|1243.18|1242.62|1240.82|1245.7|1243.9|1240.53|1238.73|0
1751377500000|2025-07-01 13:45:00|1242.73|1240.93|1244|1242.2|1249.6|1247.8|1239.27|1237.47|0
1751377800000|2025-07-01 13:50:00|1244.24|1242.44|1252.29|1250.49|1253.85|1252.05|1244.24|1242.44|0
1751378100000|2025-07-01 13:55:00|1252.52|1250.72|1248.51|1246.71|1252.52|1250.72|1247.23|1245.43|0
1751378400000|2025-07-01 14:00:00|1245.9|1244.1|1248.57|1246.77|1250.76|1248.96|1245.9|1244.1|0
1751378700000|2025-07-01 14:05:00|1248.8|1247|1247.87|1246.07|1251.29|1249.49|1247.24|1245.44|0
1751379000000|2025-07-01 14:10:00|1247.16|1245.36|1252.82|1251.02|1253.81|1252.01|1245.27|1243.47|0
1751379300000|2025-07-01 14:15:00|1253.06|1251.26|1254.32|1252.52|1256.66|1254.86|1252.58|1250.78|0
1751379600000|2025-07-01 14:20:00|1254.09|1252.29|1248.92|1247.12|1254.32|1252.52|1247.05|1245.25|0
1751379900000|2025-07-01 14:25:00|1249.39|1247.59|1247.26|1245.46|1250.41|1248.61|1244.5|1242.7|0
1751380200000|2025-07-01 14:30:00|1247.03|1245.23|1246.18|1244.38|1252.44|1250.64|1245.47|1243.67|0
1751380500000|2025-07-01 14:35:00|1245.94|1244.14|1243.92|1242.12|1248.61|1246.81|1243.59|1241.79|0
1751380800000|2025-07-01 14:40:00|1243.68|1241.88|1243.1|1241.3|1244.93|1243.13|1242.01|1240.21|0
1751381100000|2025-07-01 14:45:00|1242.87|1241.07|1241.68|1239.88|1243.65|1241.85|1238.71|1236.91|0
1751381400000|2025-07-01 14:50:00|1241.21|1239.41|1242.78|1240.98|1242.96|1241.16|1240.05|1238.25|0
1751381700000|2025-07-01 14:55:00|1243.02|1241.22|1241.5|1239.7|1244.17|1242.37|1239.84|1238.04|0
1751382000000|2025-07-01 15:00:00|1241.26|1239.46|1247.75|1245.95|1247.99|1246.19|1239.74|1237.94|0
1751382300000|2025-07-01 15:05:00|1247.99|1246.19|1238.9|1237.1|1248.94|1247.14|1236.24|1234.44|0
1751382600000|2025-07-01 15:10:00|1239.14|1237.34|1234.98|1233.18|1239.61|1237.81|1233.19|1231.39|0
1751382900000|2025-07-01 15:15:00|1234.75|1232.95|1239.66|1237.86|1240.3|1238.5|1233.26|1231.46|0
1751383200000|2025-07-01 15:20:00|1239.9|1238.1|1245.64|1243.84|1246.04|1244.24|1236.76|1234.96|0
1751383500000|2025-07-01 15:25:00|1245.4|1243.6|1249.05|1247.25|1251.27|1249.47|1244.83|1243.03|0
1751383800000|2025-07-01 15:30:00|1248.82|1247.02|1249.76|1247.96|1251.61|1249.81|1244.85|1243.05|0
1751384100000|2025-07-01 15:35:00|1249.52|1247.72|1244.2|1242.4|1250.47|1248.67|1243.04|1241.24|0
1751384400000|2025-07-01 15:40:00|1244.44|1242.64|1241.34|1239.54|1244.44|1242.64|1238.47|1236.67|0
1751384700000|2025-07-01 15:45:00|1241.1|1239.3|1241.29|1239.49|1243.46|1241.66|1236.43|1234.63|0
1751385000000|2025-07-01 15:50:00|1241.18|1239.38|1245.9|1244.1|1246.85|1245.05|1240.28|1238.48|0
1751385300000|2025-07-01 15:55:00|1246.13|1244.33|1248.47|1246.67|1248.47|1246.67|1244.59|1242.79|0
1751385600000|2025-07-01 16:00:00|1248.7|1246.9|1241.2|1239.4|1250.01|1248.21|1241.2|1239.4|0
1751385900000|2025-07-01 16:05:00|1241.44|1239.64|1248.43|1246.63|1249.31|1247.51|1240.97|1239.17|0
1751386200000|2025-07-01 16:10:00|1248.19|1246.39|1256.14|1254.34|1257.1|1255.3|1245.49|1243.69|0
1751386500000|2025-07-01 16:15:00|1256.37|1254.57|1253.28|1251.48|1257.08|1255.28|1251.95|1250.15|0
1751386800000|2025-07-01 16:20:00|1253.76|1251.96|1251.86|1250.06|1254.12|1252.32|1248.66|1246.86|0
1751387100000|2025-07-01 16:25:00|1251.73|1249.93|1250.13|1248.33|1252.32|1250.52|1249.13|1247.33|0
1751387400000|2025-07-01 16:30:00|1249.9|1248.1|1252.44|1250.64|1253.17|1251.37|1248.39|1246.59|0
1751387700000|2025-07-01 16:35:00|1252.32|1250.52|1252.69|1250.89|1254.26|1252.46|1250.96|1249.16|0
1751388000000|2025-07-01 16:40:00|1252.33|1250.53|1251.43|1249.63|1252.56|1250.76|1249.87|1248.07|0
1751388300000|2025-07-01 16:45:00|1251.67|1249.87|1252.74|1250.94|1253.78|1251.98|1247.01|1245.21|0
1751388600000|2025-07-01 16:50:00|1252.5|1250.7|1255.91|1254.11|1259.74|1257.94|1251.79|1249.99|0
1751388900000|2025-07-01 16:55:00|1256.15|1254.35|1247.91|1246.11|1256.4|1254.6|1245.26|1243.46|0
1751389200000|2025-07-01 17:00:00|1248.15|1246.35|1249.52|1247.72|1249.58|1247.78|1244.8|1243|0
1751389500000|2025-07-01 17:05:00|1249.28|1247.48|1253.59|1251.79|1254.11|1252.31|1248.44|1246.64|0
1751389800000|2025-07-01 17:10:00|1253.47|1251.67|1255.06|1253.26|1256.78|1254.98|1252.36|1250.56|0
1751390100000|2025-07-01 17:15:00|1254.83|1253.03|1253.1|1251.3|1257.03|1255.23|1252.39|1250.59|0
1751390400000|2025-07-01 17:20:00|1252.86|1251.06|1257.57|1255.77|1258.48|1256.68|1252.86|1251.06|0
1751390700000|2025-07-01 17:25:00|1257.45|1255.65|1257.56|1255.76|1258.89|1257.09|1251.2|1249.4|0
1751391000000|2025-07-01 17:30:00|1257.32|1255.52|1255.57|1253.77|1258.47|1256.67|1254.96|1253.16|0
1751391300000|2025-07-01 17:35:00|1255.81|1254.01|1257.33|1255.53|1257.46|1255.66|1255.27|1253.47|0
1751391600000|2025-07-01 17:40:00|1257.57|1255.77|1259.45|1257.65|1259.45|1257.65|1256.3|1254.5|0
1751391900000|2025-07-01 17:45:00|1259.68|1257.88|1258.85|1257.05|1259.84|1258.04|1257.74|1255.94|0
1751392200000|2025-07-01 17:50:00|1258.73|1256.93|1257.92|1256.12|1264.45|1262.65|1257.68|1255.88|0
1751392500000|2025-07-01 17:55:00|1257.68|1255.88|1262.51|1260.71|1262.91|1261.11|1257.44|1255.64|0
1751392800000|2025-07-01 18:00:00|1262.75|1260.95|1259.44|1257.64|1263.38|1261.58|1259.33|1257.53|0
1751393100000|2025-07-01 18:05:00|1259.68|1257.88|1261.32|1259.52|1264.14|1262.34|1258.98|1257.18|0
1751393400000|2025-07-01 18:10:00|1261.08|1259.28|1260.06|1258.26|1261.55|1259.75|1259.32|1257.52|0
1751393700000|2025-07-01 18:15:00|1260.29|1258.49|1258.51|1256.71|1261.37|1259.57|1256.37|1254.57|0
1751394000000|2025-07-01 18:20:00|1258.75|1256.95|1258.26|1256.46|1258.86|1257.06|1256.67|1254.87|0
1751394300000|2025-07-01 18:25:00|1258.5|1256.7|1257.33|1255.53|1259.52|1257.72|1256.79|1254.99|0
1751394600000|2025-07-01 18:30:00|1257.09|1255.29|1261|1259.2|1261.68|1259.88|1256.53|1254.73|0
1751394900000|2025-07-01 18:35:00|1261.24|1259.44|1259.26|1257.46|1263.27|1261.47|1257.73|1255.93|0
1751395200000|2025-07-01 18:40:00|1259.03|1257.23|1260.35|1258.55|1263.17|1261.37|1258.52|1256.72|0
1751395500000|2025-07-01 18:45:00|1260.58|1258.78|1260.22|1258.42|1261.53|1259.73|1259.4|1257.6|0
1751395800000|2025-07-01 18:50:00|1260.45|1258.65|1260.81|1259.01|1261.54|1259.74|1259.29|1257.49|0
1751396100000|2025-07-01 18:55:00|1260.57|1258.77|1256.42|1254.62|1261.17|1259.37|1256.19|1254.39|0
1751396400000|2025-07-01 19:00:00|1255.95|1254.15|1251.44|1249.64|1255.95|1254.15|1243.62|1241.82|0
1751396700000|2025-07-01 19:05:00|1251.08|1249.28|1250.43|1248.63|1253.17|1251.37|1247.3|1245.5|0
1751397000000|2025-07-01 19:10:00|1250.19|1248.39|1252.57|1250.77|1253.35|1251.55|1248.53|1246.73|0
1751397300000|2025-07-01 19:15:00|1253.05|1251.25|1256.57|1254.77|1256.77|1254.97|1252.59|1250.79|0
1751397600000|2025-07-01 19:20:00|1256.33|1254.53|1259.74|1257.94|1261.43|1259.63|1251.57|1249.77|0
1751397900000|2025-07-01 19:25:00|1259.98|1258.18|1260.5|1258.7|1260.6|1258.8|1258.1|1256.3|0
1751398200000|2025-07-01 19:30:00|1260.74|1258.94|1256.29|1254.49|1260.98|1259.18|1252.93|1251.13|0
1751398500000|2025-07-01 19:35:00|1256.06|1254.26|1254.38|1252.58|1256.77|1254.97|1253.45|1251.65|0
1751398800000|2025-07-01 19:40:00|1253.91|1252.11|1258.15|1256.35|1259.58|1257.78|1253.91|1252.11|0
1751399100000|2025-07-01 19:45:00|1258.62|1256.82|1261.98|1260.18|1264.24|1262.44|1257.05|1255.25|0
1751399400000|2025-07-01 19:50:00|1262.69|1260.89|1257|1255.2|1267.61|1265.81|1253.18|1251.38|0
1751399700000|2025-07-01 19:55:00|1254.16|1252.36|1253.6|1251.8|1259.63|1257.83|1247.27|1245.47|0
1751400000000|2025-07-01 20:00:00|1253.36|1251.56|1251.44|1249.64|1254.12|1252.32|1247.56|1245.76|0
1751400300000|2025-07-01 20:05:00|1251.23|1249.43|1250.97|1249.17|1251.59|1249.79|1249.75|1247.95|0
1751400600000|2025-07-01 20:10:00|1251.16|1249.36|1249.96|1248.16|1251.16|1249.36|1248.6|1246.8|0
1751400900000|2025-07-01 20:15:00|1249.31|1247.51|1250.63|1248.83|1251.11|1249.31|1249.15|1247.35|0
1751401200000|2025-07-01 20:20:00|1250.81|1249.01|1250.36|1248.56|1251.54|1249.74|1250.02|1248.22|0
1751401500000|2025-07-01 20:25:00|1250.07|1248.27|1251.53|1249.73|1251.77|1249.97|1250.07|1248.27|0
1751401800000|2025-07-01 20:30:00|1251.69|1249.89|1252.14|1250.34|1252.97|1251.17|1251.15|1249.35|0
1751402100000|2025-07-01 20:35:00|1252.37|1250.57|1252.68|1250.88|1252.73|1250.93|1251.62|1249.82|0
1751402400000|2025-07-01 20:40:00|1252.44|1250.64|1252.34|1250.54|1253.36|1251.56|1251.92|1250.12|0
1751402700000|2025-07-01 20:45:00|1252.57|1250.77|1252.26|1250.46|1253.32|1251.52|1252.26|1250.46|0
1751403000000|2025-07-01 20:50:00|1252.45|1250.65|1252.59|1250.79|1252.6|1250.8|1251.38|1249.58|0
1751403300000|2025-07-01 20:55:00|1252.89|1250.49|1253.43|1251.03|1253.6|1251.2|1251.47|1249.07|0
1751403600000|2025-07-01 21:00:00|1253.38|1250.98|1252.66|1250.26|1253.38|1250.98|1252.61|1250.21|0
1751403900000|2025-07-01 21:05:00|1253.1|1250.7|1253.53|1251.13|1253.88|1251.48|1253.01|1250.61|0
1751404200000|2025-07-01 21:10:00|1253.4|1251|1252.36|1249.96|1253.4|1251|1252.36|1249.96|0
1751404500000|2025-07-01 21:15:00|1252.74|1250.34|1252.7|1250.3|1252.92|1250.52|1252.7|1250.3|0
1751404800000|2025-07-01 21:20:00|1252.69|1250.29|1252.39|1249.99|1252.69|1250.29|1252.39|1249.99|0
1751405100000|2025-07-01 21:25:00|1252.57|1250.17|1251.92|1249.52|1252.57|1250.17|1251.92|1249.52|0
1751405400000|2025-07-01 21:30:00|1251.75|1249.35|1251.53|1249.13|1251.92|1249.52|1251.53|1249.13|0
1751405700000|2025-07-01 21:35:00|1251.57|1249.17|1251.7|1249.3|1251.74|1249.34|1251.53|1249.13|0
1751406000000|2025-07-01 21:40:00|1252.08|1249.68|1251.22|1248.82|1252.08|1249.68|1251|1248.6|0
1751406300000|2025-07-01 21:45:00|1251.95|1249.55|1252.23|1249.83|1252.23|1249.83|1251.95|1249.55|0
1751406600000|2025-07-01 21:50:00|1251.93|1249.53|1252.06|1249.66|1252.28|1249.88|1251.59|1249.19|0
1751406900000|2025-07-01 21:55:00|1252.08|1249.68|1252.28|1249.88|1252.43|1250.03|1252.06|1249.66|0
1751407200000|2025-07-01 22:00:00|1250.98|1248.58|1254.53|1252.13|1255.6|1253.2|1250.75|1248.35|0
1751407500000|2025-07-01 22:05:00|1255.13|1252.73|1254.53|1252.13|1255.36|1252.96|1254.18|1251.78|0
1751407800000|2025-07-01 22:10:00|1254.65|1252.25|1254.18|1251.78|1254.89|1252.49|1252.87|1250.47|0
1751408100000|2025-07-01 22:15:00|1254.42|1252.02|1255.6|1253.2|1255.6|1253.2|1254.29|1251.89|0
1751408400000|2025-07-01 22:20:00|1256.07|1253.67|1253.7|1251.3|1256.18|1253.78|1253.7|1251.3|0
1751408700000|2025-07-01 22:25:00|1253.94|1251.54|1253.7|1251.3|1254.89|1252.49|1253.58|1251.18|0
1751409000000|2025-07-01 22:30:00|1253.58|1251.18|1255.47|1253.07|1255.59|1253.19|1253.58|1251.18|0
1751409300000|2025-07-01 22:35:00|1255.36|1252.96|1255.59|1253.19|1256.78|1254.38|1255.12|1252.72|0
1751409600000|2025-07-01 22:40:00|1255.83|1253.43|1258.07|1255.67|1258.43|1256.03|1255.83|1253.43|0
1751409900000|2025-07-01 22:45:00|1258.2|1255.8|1258.2|1255.8|1258.2|1255.8|1257.36|1254.96|0
1751410200000|2025-07-01 22:50:00|1257.96|1255.56|1257.96|1255.56|1258.2|1255.8|1257.72|1255.32|0
1751410500000|2025-07-01 22:55:00|1258.07|1255.67|1258.43|1256.03|1258.43|1256.03|1257.25|1254.85|0
1751410800000|2025-07-01 23:00:00|1258.67|1256.27|1258.67|1256.27|1258.78|1256.38|1257.72|1255.32|0
1751411100000|2025-07-01 23:05:00|1258.78|1256.38|1258.66|1256.26|1259.38|1256.98|1258.43|1256.03|0
1751411400000|2025-07-01 23:10:00|1258.9|1256.5|1257.24|1254.84|1258.9|1256.5|1257.01|1254.61|0
1751411700000|2025-07-01 23:15:00|1257.36|1254.96|1256.29|1253.89|1257.48|1255.08|1256.29|1253.89|0
1751412000000|2025-07-01 23:20:00|1256.53|1254.13|1256.29|1253.89|1257.12|1254.72|1256.06|1253.66|0
1751412300000|2025-07-01 23:25:00|1256.53|1254.13|1256.77|1254.37|1257|1254.6|1255.58|1253.18|0
1751412600000|2025-07-01 23:30:00|1256.53|1254.13|1256.53|1254.13|1257|1254.6|1256.29|1253.89|0
1751412900000|2025-07-01 23:35:00|1256.64|1254.24|1256.76|1254.36|1257.47|1255.07|1256.29|1253.89|0
1751413200000|2025-07-01 23:40:00|1257|1254.6|1257|1254.6|1257.35|1254.95|1256.64|1254.24|0
1751413500000|2025-07-01 23:45:00|1256.76|1254.36|1256.4|1254|1257|1254.6|1256.05|1253.65|0
1751413800000|2025-07-01 23:50:00|1256.52|1254.12|1255.93|1253.53|1256.76|1254.36|1255.34|1252.94|0
1751414100000|2025-07-01 23:55:00|1256.05|1253.65|1256.52|1254.12|1257|1254.6|1256.05|1253.65|0
1751414400000|2025-07-02 00:00:00|1256.76|1254.36|1257.94|1255.54|1258.65|1256.25|1256.28|1253.88|0
1751414700000|2025-07-02 00:05:00|1257.7|1255.3|1257.47|1255.07|1258.29|1255.89|1256.4|1254|0
1751415000000|2025-07-02 00:10:00|1257.58|1255.18|1257.94|1255.54|1258.05|1255.65|1256.52|1254.12|0
1751415300000|2025-07-02 00:15:00|1258.18|1255.78|1257.43|1255.63|1258.41|1256.4|1256.84|1255.04|0
1751415600000|2025-07-02 00:20:00|1257.74|1255.94|1257.28|1255.48|1258.04|1256.24|1257.08|1255.28|0
1751415900000|2025-07-02 00:25:00|1257.04|1255.24|1256.49|1254.69|1257.42|1255.62|1256.1|1254.3|0
1751416200000|2025-07-02 00:30:00|1256.61|1254.81|1257.5|1255.7|1258.26|1256.46|1256.61|1254.81|0
1751416500000|2025-07-02 00:35:00|1257.38|1255.58|1257.51|1255.71|1257.63|1255.83|1256.83|1255.03|0
1751416800000|2025-07-02 00:40:00|1257.5|1255.7|1257.23|1255.43|1257.62|1255.82|1256.62|1254.82|0
1751417100000|2025-07-02 00:45:00|1257.11|1255.31|1256.95|1255.15|1257.59|1255.79|1256.61|1254.81|0
1751417400000|2025-07-02 00:50:00|1256.71|1254.91|1257.28|1255.48|1257.34|1255.54|1256.57|1254.77|0
1751417700000|2025-07-02 00:55:00|1257.16|1255.36|1256.85|1255.05|1257.83|1256.03|1256.62|1254.82|0
1751418000000|2025-07-02 01:00:00|1256.94|1255.14|1257.1|1255.3|1258.52|1256.72|1256.36|1254.56|0
1751418300000|2025-07-02 01:05:00|1257.08|1255.28|1256.79|1254.99|1257.5|1255.7|1256.62|1254.82|0
1751418600000|2025-07-02 01:10:00|1256.66|1254.86|1255.56|1253.76|1257.15|1255.35|1255.41|1253.61|0
1751418900000|2025-07-02 01:15:00|1255.52|1253.72|1255.69|1253.89|1256.79|1254.99|1255.25|1253.45|0
1751419200000|2025-07-02 01:20:00|1255.46|1253.66|1256.38|1254.58|1256.82|1255.02|1255.46|1253.66|0
1751419500000|2025-07-02 01:25:00|1256.15|1254.35|1255.33|1253.53|1256.62|1254.82|1254.61|1252.81|0
1751419800000|2025-07-02 01:30:00|1255.21|1253.41|1255.4|1253.6|1256.01|1254.21|1254.58|1252.78|0
1751420100000|2025-07-02 01:35:00|1255.63|1253.83|1255.46|1253.66|1255.87|1254.07|1254.73|1252.93|0
1751420400000|2025-07-02 01:40:00|1255.7|1253.9|1256.68|1254.88|1256.78|1254.98|1255.37|1253.57|0
1751420700000|2025-07-02 01:45:00|1256.63|1254.83|1255.45|1253.65|1256.63|1254.83|1255.07|1253.27|0
1751421000000|2025-07-02 01:50:00|1255.5|1253.7|1253.89|1252.09|1255.5|1253.7|1253.52|1251.72|0
1751421300000|2025-07-02 01:55:00|1254|1252.2|1252.43|1250.63|1254.26|1252.46|1251.72|1249.92|0
1751421600000|2025-07-02 02:00:00|1252.2|1250.4|1251.49|1249.69|1252.35|1250.55|1250.99|1249.19|0
1751421900000|2025-07-02 02:05:00|1251.54|1249.74|1251.14|1249.34|1252.01|1250.21|1250.59|1248.79|0
1751422200000|2025-07-02 02:10:00|1250.95|1249.15|1250.61|1248.81|1251.19|1249.39|1249.95|1248.15|0
1751422500000|2025-07-02 02:15:00|1250.85|1249.05|1253.37|1251.57|1254.08|1252.28|1250.42|1248.62|0
1751422800000|2025-07-02 02:20:00|1253.61|1251.81|1253.17|1251.37|1253.71|1251.91|1252.92|1251.12|0
1751423100000|2025-07-02 02:25:00|1253.21|1251.41|1256.33|1254.53|1256.48|1254.68|1253.14|1251.34|0
1751423400000|2025-07-02 02:30:00|1256.57|1254.77|1256.86|1255.06|1257.56|1255.76|1255.96|1254.16|0
1751423700000|2025-07-02 02:35:00|1256.98|1255.18|1258.27|1256.47|1258.48|1256.68|1256.86|1255.06|0
1751424000000|2025-07-02 02:40:00|1258.39|1256.59|1258.81|1257.01|1260.04|1258.24|1257.61|1255.81|0
1751424300000|2025-07-02 02:45:00|1259.4|1257.6|1260.27|1258.47|1260.62|1258.82|1259.08|1257.28|0
1751424600000|2025-07-02 02:50:00|1260.26|1258.46|1260.31|1258.51|1260.76|1258.96|1259.8|1258|0
1751424900000|2025-07-02 02:55:00|1260.28|1258.48|1262.04|1260.24|1262.45|1260.65|1259.99|1258.19|0
1751425200000|2025-07-02 03:00:00|1262.76|1260.96|1262.58|1260.78|1263.52|1261.72|1262.34|1260.54|0
1751425500000|2025-07-02 03:05:00|1262.7|1260.9|1262.87|1261.07|1263.6|1261.8|1262.22|1260.42|0
1751425800000|2025-07-02 03:10:00|1262.75|1260.95|1263.87|1262.07|1263.9|1262.1|1262.75|1260.95|0
1751426100000|2025-07-02 03:15:00|1263.98|1262.18|1263.85|1262.05|1264.27|1262.47|1263.34|1261.54|0
1751426400000|2025-07-02 03:20:00|1263.74|1261.94|1263.06|1261.26|1263.95|1262.15|1262.99|1261.19|0
1751426700000|2025-07-02 03:25:00|1262.95|1261.15|1263.03|1261.23|1263.48|1261.68|1262.71|1260.91|0
1751427000000|2025-07-02 03:30:00|1263.26|1261.46|1262.93|1261.13|1263.7|1261.9|1262.3|1260.5|0
1751427300000|2025-07-02 03:35:00|1263.16|1261.36|1263.63|1261.83|1264.1|1262.3|1262.67|1260.87|0
1751427600000|2025-07-02 03:40:00|1263.87|1262.07|1263.35|1261.55|1263.93|1262.13|1263.04|1261.24|0
1751427900000|2025-07-02 03:45:00|1263.24|1261.44|1261.86|1260.06|1263.74|1261.94|1261.76|1259.96|0
1751428200000|2025-07-02 03:50:00|1261.98|1260.18|1262.17|1260.37|1262.44|1260.64|1261.7|1259.9|0
1751428500000|2025-07-02 03:55:00|1262.13|1260.33|1262.37|1260.57|1262.55|1260.75|1261.93|1260.13|0
1751428800000|2025-07-02 04:00:00|1262.21|1260.41|1262.07|1260.27|1262.59|1260.79|1261.59|1259.79|0
1751429100000|2025-07-02 04:05:00|1262.11|1260.31|1263.27|1261.47|1263.7|1261.9|1262.11|1260.31|0
1751429400000|2025-07-02 04:10:00|1263.39|1261.59|1264.56|1262.76|1264.56|1262.76|1263.08|1261.28|0
1751429700000|2025-07-02 04:15:00|1264.29|1262.49|1264.72|1262.92|1264.72|1262.92|1263.72|1261.92|0
1751430000000|2025-07-02 04:20:00|1265.2|1263.4|1266.97|1265.17|1267.65|1265.85|1264.69|1262.89|0
1751430300000|2025-07-02 04:25:00|1266.73|1264.93|1268.91|1267.11|1269.99|1268.19|1266.37|1264.57|0
1751430600000|2025-07-02 04:30:00|1269.15|1267.35|1269.23|1267.43|1269.44|1267.64|1268.6|1266.8|0
1751430900000|2025-07-02 04:35:00|1269.21|1267.41|1270.19|1268.39|1271.02|1269.22|1268.77|1266.97|0
1751431200000|2025-07-02 04:40:00|1269.71|1267.91|1269.4|1267.6|1270.27|1268.47|1269.14|1267.34|0
1751431500000|2025-07-02 04:45:00|1269.29|1267.49|1269.54|1267.74|1270.17|1268.37|1269.05|1267.25|0
1751431800000|2025-07-02 04:50:00|1269.78|1267.98|1270.07|1268.27|1270.35|1268.55|1269.03|1267.23|0
1751432100000|2025-07-02 04:55:00|1270.14|1268.34|1268.8|1267|1270.68|1268.88|1268.53|1266.73|0
1751432400000|2025-07-02 05:00:00|1268.57|1266.77|1267.94|1266.14|1269.02|1267.22|1267.69|1265.89|0
1751432700000|2025-07-02 05:05:00|1267.75|1265.95|1268.01|1266.21|1268.9|1267.1|1267.39|1265.59|0
1751433000000|2025-07-02 05:10:00|1267.73|1265.93|1267.71|1265.91|1268.28|1266.48|1267.56|1265.76|0
1751433300000|2025-07-02 05:15:00|1267.82|1266.02|1266.17|1264.37|1268.56|1266.76|1266.17|1264.37|0
1751433600000|2025-07-02 05:20:00|1266.04|1264.24|1266.23|1264.43|1267.44|1265.64|1266.04|1264.24|0
1751433900000|2025-07-02 05:25:00|1266.43|1264.63|1264.32|1262.52|1266.75|1264.95|1264.04|1262.24|0
1751434200000|2025-07-02 05:30:00|1264.56|1262.76|1266.08|1264.28|1266.08|1264.28|1263.65|1261.85|0
1751434500000|2025-07-02 05:35:00|1266.32|1264.52|1265.91|1264.11|1266.88|1265.08|1265.54|1263.74|0
1751434800000|2025-07-02 05:40:00|1266.01|1264.21|1266.01|1264.21|1266.5|1264.7|1265.52|1263.72|0
1751435100000|2025-07-02 05:45:00|1266.06|1264.26|1266.2|1264.4|1266.69|1264.89|1265.42|1263.62|0
1751435400000|2025-07-02 05:50:00|1265.95|1264.15|1266.03|1264.23|1266.72|1264.92|1265.33|1263.53|0
1751435700000|2025-07-02 05:55:00|1265.91|1264.11|1268|1266.2|1268|1266.2|1265.53|1263.73|0
1751436000000|2025-07-02 06:00:00|1267.89|1266.09|1269.04|1267.24|1269.8|1268|1266.68|1264.88|0
1751436300000|2025-07-02 06:05:00|1269.28|1267.48|1268.99|1267.19|1271.62|1269.82|1267.92|1266.12|0
1751436600000|2025-07-02 06:10:00|1268.87|1267.07|1268.83|1267.03|1269.99|1268.19|1267.45|1265.65|0
1751436900000|2025-07-02 06:15:00|1268.86|1267.06|1269.64|1267.84|1270.03|1268.23|1267.15|1265.35|0
1751437200000|2025-07-02 06:20:00|1269.77|1267.97|1269.76|1267.96|1270.68|1268.88|1269.47|1267.67|0
1751437500000|2025-07-02 06:25:00|1269.91|1268.11|1268.01|1266.21|1270.23|1268.43|1267.85|1266.05|0
1751437800000|2025-07-02 06:30:00|1268.25|1266.45|1269.71|1267.91|1271.47|1269.67|1268.01|1266.21|0
1751438100000|2025-07-02 06:35:00|1270.45|1268.65|1270.33|1268.53|1271.52|1269.72|1269.55|1267.75|0
1751438400000|2025-07-02 06:40:00|1270.45|1268.65|1271.31|1269.51|1273.55|1271.75|1270.09|1268.29|0
1751438700000|2025-07-02 06:45:00|1271.07|1269.27|1271.25|1269.45|1273.91|1272.11|1268.84|1267.04|0
1751439000000|2025-07-02 06:50:00|1270.92|1269.12|1271.53|1269.73|1271.63|1269.83|1268.56|1266.76|0
1751439300000|2025-07-02 06:55:00|1271.29|1269.49|1272.32|1270.52|1272.93|1271.13|1270.91|1269.11|0
1751439600000|2025-07-02 07:00:00|1272.56|1270.76|1272.5|1270.7|1272.75|1270.95|1269.41|1267.61|0
1751439900000|2025-07-02 07:05:00|1272.35|1270.55|1272.39|1270.59|1272.7|1270.9|1269.57|1267.77|0
1751440200000|2025-07-02 07:10:00|1272.27|1270.47|1270.73|1268.93|1272.52|1270.72|1269.29|1267.49|0
1751440500000|2025-07-02 07:15:00|1271.04|1269.24|1268.1|1266.3|1271.09|1269.29|1267.65|1265.85|0
1751440800000|2025-07-02 07:20:00|1268.13|1266.33|1268.26|1266.46|1268.99|1267.19|1267.3|1265.5|0
1751441100000|2025-07-02 07:25:00|1268.34|1266.54|1265.59|1263.79|1268.82|1267.02|1264.74|1262.94|0
1751441400000|2025-07-02 07:30:00|1265.27|1263.47|1266.17|1264.37|1268.67|1266.87|1265.09|1263.29|0
1751441700000|2025-07-02 07:35:00|1266.11|1264.31|1265.54|1263.74|1267.48|1265.68|1264.3|1262.5|0
1751442000000|2025-07-02 07:40:00|1265.43|1263.63|1261.75|1259.95|1265.94|1264.14|1261.27|1259.47|0
1751442300000|2025-07-02 07:45:00|1261.52|1259.72|1261.1|1259.3|1262.53|1260.73|1259.47|1257.67|0
1751442600000|2025-07-02 07:50:00|1261.11|1259.31|1260.33|1258.53|1261.17|1259.37|1259.14|1257.34|0
1751442900000|2025-07-02 07:55:00|1260.19|1258.39|1260.38|1258.58|1261.34|1259.54|1259.57|1257.77|0
1751443200000|2025-07-02 08:00:00|1260.49|1258.69|1262.25|1260.45|1264.22|1262.42|1259.4|1257.6|0
1751443500000|2025-07-02 08:05:00|1262.02|1260.22|1262.93|1261.13|1262.93|1261.13|1259.31|1257.51|0
1751443800000|2025-07-02 08:10:00|1262.32|1260.52|1262.36|1260.56|1262.6|1260.8|1261.4|1259.6|0
1751444100000|2025-07-02 08:15:00|1262.48|1260.68|1260.86|1259.06|1262.68|1260.88|1260.5|1258.7|0
1751444400000|2025-07-02 08:20:00|1261.1|1259.3|1259.35|1257.55|1262.55|1260.75|1259.23|1257.43|0
1751444700000|2025-07-02 08:25:00|1259.69|1257.89|1258.65|1256.85|1260.6|1258.8|1257.18|1255.38|0
1751445000000|2025-07-02 08:30:00|1258.57|1256.77|1258.11|1256.31|1258.82|1257.02|1256.44|1254.64|0
1751445300000|2025-07-02 08:35:00|1257.88|1256.08|1258.03|1256.23|1259.4|1257.6|1256.9|1255.1|0
1751445600000|2025-07-02 08:40:00|1258.27|1256.47|1258.01|1256.21|1260.19|1258.39|1257.65|1255.85|0
1751445900000|2025-07-02 08:45:00|1258.2|1256.4|1259.29|1257.49|1260.92|1259.12|1257.9|1256.1|0
1751446200000|2025-07-02 08:50:00|1259.05|1257.25|1259.34|1257.54|1259.92|1258.12|1259.05|1257.25|0
1751446500000|2025-07-02 08:55:00|1259.46|1257.66|1258.32|1256.52|1259.63|1257.83|1257.65|1255.85|0
1751446800000|2025-07-02 09:00:00|1259.73|1257.93|1257.16|1255.36|1259.97|1258.17|1257.16|1255.36|0
1751447100000|2025-07-02 09:05:00|1257.75|1255.95|1257.44|1255.64|1258.67|1256.87|1257.14|1255.34|0
1751447400000|2025-07-02 09:10:00|1257.47|1255.67|1258.07|1256.27|1260.12|1258.32|1257.46|1255.66|0
1751447700000|2025-07-02 09:15:00|1258.42|1256.62|1258.22|1256.42|1259.26|1257.46|1257.85|1256.05|0
1751448000000|2025-07-02 09:20:00|1258.4|1256.6|1259.06|1257.26|1259.28|1257.48|1257.9|1256.1|0
1751448300000|2025-07-02 09:25:00|1259.08|1257.28|1259.43|1257.63|1261.11|1259.31|1258.91|1257.11|0
1751448600000|2025-07-02 09:30:00|1259.3|1257.5|1259.53|1257.73|1260.14|1258.34|1258.94|1257.14|0
1751448900000|2025-07-02 09:35:00|1259.54|1257.74|1257.36|1255.56|1259.77|1257.97|1256.81|1255.01|0
1751449200000|2025-07-02 09:40:00|1257.31|1255.51|1259.47|1257.67|1259.7|1257.9|1257.31|1255.51|0
1751449500000|2025-07-02 09:45:00|1259.35|1257.55|1259.85|1258.05|1260.12|1258.32|1259.24|1257.44|0
1751449800000|2025-07-02 09:50:00|1259.84|1258.04|1259.71|1257.91|1260.3|1258.5|1259.58|1257.78|0
1751450100000|2025-07-02 09:55:00|1259.35|1257.55|1259.65|1257.85|1260.19|1258.39|1259.07|1257.27|0
1751450400000|2025-07-02 10:00:00|1259.66|1257.86|1259.64|1257.84|1259.89|1258.09|1259.03|1257.23|0
1751450700000|2025-07-02 10:05:00|1259.52|1257.72|1259.26|1257.46|1260.42|1258.62|1259.25|1257.45|0
1751451000000|2025-07-02 10:10:00|1259.03|1257.23|1259.53|1257.73|1259.81|1258.01|1258.44|1256.64|0
1751451300000|2025-07-02 10:15:00|1259.29|1257.49|1259.55|1257.75|1259.76|1257.96|1258.02|1256.22|0
1751451600000|2025-07-02 10:20:00|1259.53|1257.73|1259.04|1257.24|1259.59|1257.79|1257.82|1256.02|0
1751451900000|2025-07-02 10:25:00|1259.28|1257.48|1258.52|1256.72|1259.81|1258.01|1258.16|1256.36|0
1751452200000|2025-07-02 10:30:00|1258.28|1256.48|1258.35|1256.55|1261.16|1259.36|1257.26|1255.46|0
1751452500000|2025-07-02 10:35:00|1258.07|1256.27|1257.87|1256.07|1260.46|1258.66|1256.85|1255.05|0
1751452800000|2025-07-02 10:40:00|1257.92|1256.12|1256.96|1255.16|1258.68|1256.88|1255.93|1254.13|0
1751453100000|2025-07-02 10:45:00|1257.11|1255.31|1257.44|1255.64|1258.32|1256.52|1256.87|1255.07|0
1751453400000|2025-07-02 10:50:00|1257.67|1255.87|1257.25|1255.45|1258.77|1256.97|1256.88|1255.08|0
1751453700000|2025-07-02 10:55:00|1257.24|1255.44|1257.49|1255.69|1259.8|1258|1255.99|1254.19|0
1751454000000|2025-07-02 11:00:00|1257.73|1255.93|1259.01|1257.21|1259.47|1257.67|1255.89|1254.09|0
1751454300000|2025-07-02 11:05:00|1258.9|1257.1|1259.46|1257.66|1259.79|1257.99|1258.04|1256.24|0
1751454600000|2025-07-02 11:10:00|1259.66|1257.86|1259.09|1257.29|1259.69|1257.89|1258.29|1256.49|0
1751454900000|2025-07-02 11:15:00|1258.8|1257|1259.61|1257.81|1259.76|1257.96|1257.19|1255.39|0
1751455200000|2025-07-02 11:20:00|1259.76|1257.96|1259.81|1258.01|1260.21|1258.41|1259.54|1257.74|0
1751455500000|2025-07-02 11:25:00|1259.94|1258.14|1260.06|1258.26|1262.03|1260.23|1259.54|1257.74|0
1751455800000|2025-07-02 11:30:00|1260.07|1258.27|1257.89|1256.09|1260.92|1259.12|1257.1|1255.3|0
1751456100000|2025-07-02 11:35:00|1258.13|1256.33|1258.93|1257.13|1259.49|1257.69|1258.11|1256.31|0
1751456400000|2025-07-02 11:40:00|1258.94|1257.14|1259.26|1257.46|1259.8|1258|1258.1|1256.3|0
1751456700000|2025-07-02 11:45:00|1259.53|1257.73|1254.18|1252.38|1259.87|1258.07|1252.92|1251.12|0
1751457000000|2025-07-02 11:50:00|1253.94|1252.14|1249.37|1247.57|1253.94|1252.14|1248.34|1246.54|0
1751457300000|2025-07-02 11:55:00|1249.13|1247.33|1253.3|1251.5|1255.33|1253.53|1248.98|1247.18|0
1751457600000|2025-07-02 12:00:00|1253.18|1251.38|1252.33|1250.53|1253.75|1251.95|1249.67|1247.87|0
1751457900000|2025-07-02 12:05:00|1252.91|1251.11|1254.31|1252.51|1256.3|1254.5|1252.44|1250.64|0
1751458200000|2025-07-02 12:10:00|1254.54|1252.74|1256.3|1254.5|1256.58|1254.78|1253.8|1252|0
1751458500000|2025-07-02 12:15:00|1256.41|1254.61|1250.76|1248.96|1256.77|1254.97|1248.08|1246.28|0
1751458800000|2025-07-02 12:20:00|1251|1249.2|1249.7|1247.9|1254.93|1253.13|1245.32|1243.52|0
1751459100000|2025-07-02 12:25:00|1249.23|1247.43|1251.05|1249.25|1252.24|1250.44|1246.66|1244.86|0
1751459400000|2025-07-02 12:30:00|1251.29|1249.49|1245.53|1243.73|1251.76|1249.96|1244.4|1242.6|0
1751459700000|2025-07-02 12:35:00|1245.41|1243.61|1246.12|1244.32|1248.87|1247.07|1245.41|1243.61|0
1751460000000|2025-07-02 12:40:00|1246.37|1244.57|1242.47|1240.67|1246.73|1244.93|1240.33|1238.53|0
1751460300000|2025-07-02 12:45:00|1242.71|1240.91|1243.45|1241.65|1247.24|1245.44|1241.48|1239.68|0
1751460600000|2025-07-02 12:50:00|1243.93|1242.13|1243.03|1241.23|1244.64|1242.84|1241.74|1239.94|0
1751460900000|2025-07-02 12:55:00|1243.5|1241.7|1244.4|1242.6|1244.52|1242.72|1241.89|1240.09|0
1751461200000|2025-07-02 13:00:00|1244.64|1242.84|1248.58|1246.78|1249.68|1247.88|1242.78|1240.98|0
1751461500000|2025-07-02 13:05:00|1248.81|1247.01|1247.75|1245.95|1251.08|1249.28|1247.28|1245.48|0
1751461800000|2025-07-02 13:10:00|1247.99|1246.19|1247.51|1245.71|1248.87|1247.07|1246.88|1245.08|0
1751462100000|2025-07-02 13:15:00|1247.75|1245.95|1247.02|1245.22|1248.77|1246.97|1246.4|1244.6|0
1751462400000|2025-07-02 13:20:00|1246.79|1244.99|1247.73|1245.33|1248.03|1246.23|1243.04|1241.24|0
1751462700000|2025-07-02 13:25:00|1247.02|1244.62|1249.39|1246.99|1249.39|1246.99|1246.07|1243.67|0
1751463000000|2025-07-02 13:30:00|1249.23|1247.43|1244.09|1242.29|1250.17|1248.37|1243.62|1241.82|0
1751463300000|2025-07-02 13:35:00|1244.33|1242.53|1249.6|1247.8|1249.73|1247.93|1242.54|1240.74|0
1751463600000|2025-07-02 13:40:00|1249.36|1247.56|1247.7|1245.9|1249.86|1248.06|1242.5|1240.7|0
1751463900000|2025-07-02 13:45:00|1247.94|1246.14|1249.84|1248.04|1253.62|1251.82|1243.84|1242.04|0
1751464200000|2025-07-02 13:50:00|1249.6|1247.8|1251|1249.2|1251.75|1249.95|1248.89|1247.09|0
1751464500000|2025-07-02 13:55:00|1250.53|1248.73|1247.76|1245.96|1250.77|1248.97|1247.37|1245.57|0
1751464800000|2025-07-02 14:00:00|1247.52|1245.72|1252.85|1251.05|1253.18|1251.38|1247.52|1245.72|0
1751465100000|2025-07-02 14:05:00|1253.19|1251.39|1254.2|1252.4|1255.71|1253.91|1248.34|1246.54|0
1751465400000|2025-07-02 14:10:00|1254.08|1252.28|1254.98|1253.18|1256.79|1254.99|1254.08|1252.28|0
1751465700000|2025-07-02 14:15:00|1255.02|1253.22|1258.96|1257.16|1259|1257.2|1254.99|1253.19|0
1751466000000|2025-07-02 14:20:00|1258.72|1256.92|1257.57|1255.77|1258.96|1257.16|1254.55|1252.75|0
1751466300000|2025-07-02 14:25:00|1257.33|1255.53|1261.69|1259.89|1262.01|1260.21|1257.15|1255.35|0
1751466600000|2025-07-02 14:30:00|1262.17|1260.37|1263.47|1261.67|1263.71|1261.91|1261.51|1259.71|0
1751466900000|2025-07-02 14:35:00|1263.71|1261.91|1264.28|1262.48|1264.97|1263.17|1262.62|1260.82|0
1751467200000|2025-07-02 14:40:00|1264.52|1262.72|1260.28|1258.48|1266.52|1264.72|1259.22|1257.42|0
1751467500000|2025-07-02 14:45:00|1259.33|1257.53|1263.44|1261.64|1264.76|1262.96|1257.46|1255.66|0
1751467800000|2025-07-02 14:50:00|1263.68|1261.88|1263.68|1261.88|1266.77|1264.97|1263.51|1261.71|0
1751468100000|2025-07-02 14:55:00|1262.97|1261.17|1263.08|1261.28|1263.48|1261.68|1260.8|1259|0
1751468400000|2025-07-02 15:00:00|1263.55|1261.75|1264.78|1262.98|1265.84|1264.04|1263.38|1261.58|0
1751468700000|2025-07-02 15:05:00|1265.02|1263.22|1263.76|1261.96|1266.3|1264.5|1263.27|1261.47|0
1751469000000|2025-07-02 15:10:00|1263.72|1261.92|1262.15|1260.35|1265.78|1263.98|1260.87|1259.07|0
1751469300000|2025-07-02 15:15:00|1261.91|1260.11|1262.55|1260.75|1266.5|1264.7|1261.91|1260.11|0
1751469600000|2025-07-02 15:20:00|1262.7|1260.9|1264.15|1262.35|1265.53|1263.73|1262.22|1260.42|0
1751469900000|2025-07-02 15:25:00|1263.91|1262.11|1263.19|1261.39|1265.88|1264.08|1262.27|1260.47|0
1751470200000|2025-07-02 15:30:00|1263.43|1261.63|1265.06|1263.26|1265.99|1264.19|1262.95|1261.15|0
1751470500000|2025-07-02 15:35:00|1265.2|1263.4|1266.66|1264.86|1268.61|1266.81|1265.2|1263.4|0
1751470800000|2025-07-02 15:40:00|1266.42|1264.62|1266.49|1264.69|1267.05|1265.25|1260.73|1258.93|0
1751471100000|2025-07-02 15:45:00|1266.64|1264.84|1268.17|1266.37|1269.63|1267.83|1265.2|1263.4|0
1751471400000|2025-07-02 15:50:00|1267.76|1265.96|1266.59|1264.79|1268.56|1266.76|1266.59|1264.79|0
1751471700000|2025-07-02 15:55:00|1266.74|1264.94|1262.71|1260.91|1267.99|1266.19|1262.71|1260.91|0
1751472000000|2025-07-02 16:00:00|1262.47|1260.67|1264.92|1263.12|1270.51|1268.71|1262.23|1260.43|0
1751472300000|2025-07-02 16:05:00|1265.16|1263.36|1266.4|1264.6|1268.54|1266.74|1264.29|1262.49|0
1751472600000|2025-07-02 16:10:00|1266.17|1264.37|1265.52|1263.72|1266.78|1264.98|1264.61|1262.81|0
1751472900000|2025-07-02 16:15:00|1265.28|1263.48|1266.91|1265.11|1268.07|1266.27|1264.79|1262.99|0
1751473200000|2025-07-02 16:20:00|1266.67|1264.87|1267.04|1265.24|1267.68|1265.88|1265.69|1263.89|0
1751473500000|2025-07-02 16:25:00|1267.28|1265.48|1266.43|1264.63|1268.13|1266.33|1264.52|1262.72|0
1751473800000|2025-07-02 16:30:00|1266.19|1264.39|1266.74|1264.94|1267.01|1265.21|1264.94|1263.14|0
1751474100000|2025-07-02 16:35:00|1266.97|1265.17|1269.68|1267.88|1269.73|1267.93|1266.79|1264.99|0
1751474400000|2025-07-02 16:40:00|1269.91|1268.11|1269.6|1267.8|1270.55|1268.75|1268.4|1266.6|0
1751474700000|2025-07-02 16:45:00|1269.83|1268.03|1270.3|1268.5|1270.3|1268.5|1268.72|1266.92|0
1751475000000|2025-07-02 16:50:00|1270.06|1268.26|1269.04|1267.24|1270.74|1268.94|1268.57|1266.77|0
1751475300000|2025-07-02 16:55:00|1268.8|1267|1270.81|1269.01|1270.81|1269.01|1268.8|1267|0
1751475600000|2025-07-02 17:00:00|1270.57|1268.77|1269.59|1267.79|1271.03|1269.23|1266.83|1265.03|0
1751475900000|2025-07-02 17:05:00|1269.83|1268.03|1267.88|1266.08|1270.38|1268.58|1267.65|1265.85|0
1751476200000|2025-07-02 17:10:00|1267.65|1265.85|1269.03|1267.23|1270.19|1268.39|1267.65|1265.85|0
1751476500000|2025-07-02 17:15:00|1268.79|1266.99|1267.94|1266.14|1269.03|1267.23|1267.41|1265.61|0
1751476800000|2025-07-02 17:20:00|1267.7|1265.9|1270.49|1268.69|1271.06|1269.26|1263.65|1261.85|0
1751477100000|2025-07-02 17:25:00|1270.73|1268.93|1269.45|1267.65|1271.25|1269.45|1269.13|1267.33|0
1751477400000|2025-07-02 17:30:00|1269.69|1267.89|1270.75|1268.95|1271.21|1269.41|1268.58|1266.78|0
1751477700000|2025-07-02 17:35:00|1270.52|1268.72|1269.42|1267.62|1270.54|1268.74|1265.79|1263.99|0
1751478000000|2025-07-02 17:40:00|1269.66|1267.86|1268.6|1266.8|1269.66|1267.86|1267.72|1265.92|0
1751478300000|2025-07-02 17:45:00|1268.37|1266.57|1269.52|1267.72|1270.75|1268.95|1267.63|1265.83|0
1751478600000|2025-07-02 17:50:00|1269.41|1267.61|1270.63|1268.83|1271.56|1269.76|1269.17|1267.37|0
1751478900000|2025-07-02 17:55:00|1270.87|1269.07|1269.08|1267.28|1270.96|1269.16|1269.08|1267.28|0
1751479200000|2025-07-02 18:00:00|1269.32|1267.52|1269.43|1267.63|1269.82|1268.02|1267.42|1265.62|0
1751479500000|2025-07-02 18:05:00|1269.36|1267.56|1270.74|1268.94|1270.97|1269.17|1268.88|1267.08|0
1751479800000|2025-07-02 18:10:00|1270.73|1268.93|1270.31|1268.51|1271.52|1269.72|1270.14|1268.34|0
1751480100000|2025-07-02 18:15:00|1270.29|1268.49|1271.33|1269.53|1271.68|1269.88|1268.86|1267.06|0
1751480400000|2025-07-02 18:20:00|1271.1|1269.3|1270.42|1268.62|1271.64|1269.84|1270.02|1268.22|0
1751480700000|2025-07-02 18:25:00|1270.65|1268.85|1271.15|1269.35|1272.11|1270.31|1270.16|1268.36|0
1751481000000|2025-07-02 18:30:00|1271.39|1269.59|1272.66|1270.86|1273.26|1271.46|1266.37|1264.57|0
1751481300000|2025-07-02 18:35:00|1272.43|1270.63|1272.44|1270.64|1273.51|1271.71|1271.88|1270.08|0
1751481600000|2025-07-02 18:40:00|1272.77|1270.97|1274.23|1272.43|1274.32|1272.52|1272.64|1270.84|0
1751481900000|2025-07-02 18:45:00|1273.99|1272.19|1272.55|1270.75|1274.07|1272.27|1272.18|1270.38|0
1751482200000|2025-07-02 18:50:00|1272.78|1270.98|1273.08|1271.28|1273.59|1271.79|1271.96|1270.16|0
1751482500000|2025-07-02 18:55:00|1272.84|1271.04|1273.41|1271.61|1273.86|1272.06|1272.38|1270.58|0
1751482800000|2025-07-02 19:00:00|1273.46|1271.66|1275.76|1273.96|1276.68|1274.88|1273.33|1271.53|0
1751483100000|2025-07-02 19:05:00|1275.52|1273.72|1275.49|1273.69|1275.8|1274|1274.32|1272.52|0
1751483400000|2025-07-02 19:10:00|1275.52|1273.72|1275.54|1273.74|1276.12|1274.32|1274.54|1272.74|0
1751483700000|2025-07-02 19:15:00|1275.18|1273.38|1273.63|1271.83|1275.72|1273.92|1273.63|1271.83|0
1751484000000|2025-07-02 19:20:00|1273.87|1272.07|1274.48|1272.68|1275.11|1273.31|1273.63|1271.83|0
1751484300000|2025-07-02 19:25:00|1274.24|1272.44|1272.62|1270.82|1274.81|1273.01|1272.14|1270.34|0
1751484600000|2025-07-02 19:30:00|1272.38|1270.58|1274.17|1272.37|1274.41|1272.61|1272.19|1270.39|0
1751484900000|2025-07-02 19:35:00|1273.93|1272.13|1272.54|1270.74|1274.7|1272.9|1272.28|1270.48|0
1751485200000|2025-07-02 19:40:00|1272.3|1270.5|1273.32|1271.52|1276.36|1274.56|1271.29|1269.49|0
1751485500000|2025-07-02 19:45:00|1273.08|1271.28|1273.18|1271.38|1273.8|1272|1272.03|1270.23|0
1751485800000|2025-07-02 19:50:00|1274.14|1272.34|1276.3|1274.5|1276.92|1275.12|1272.29|1270.49|0
1751486100000|2025-07-02 19:55:00|1276.06|1274.26|1278.58|1276.78|1278.93|1277.13|1273.6|1271.8|0
1751486400000|2025-07-02 20:00:00|1278.34|1276.54|1276.24|1274.44|1278.34|1276.54|1276.21|1274.41|0
1751486700000|2025-07-02 20:05:00|1276.48|1274.68|1277.3|1275.5|1277.85|1276.05|1276.17|1274.37|0
1751487000000|2025-07-02 20:10:00|1277.53|1275.73|1275.71|1273.91|1277.77|1275.97|1275.71|1273.91|0
1751487300000|2025-07-02 20:15:00|1275.47|1273.67|1274.74|1272.94|1275.95|1274.15|1274.17|1272.37|0
1751487600000|2025-07-02 20:20:00|1274.5|1272.7|1275.15|1273.35|1275.33|1273.53|1274.22|1272.42|0
1751487900000|2025-07-02 20:25:00|1275.25|1273.45|1275.43|1273.63|1276|1274.2|1275.13|1273.33|0
1751488200000|2025-07-02 20:30:00|1275.5|1273.7|1276.19|1274.39|1276.34|1274.54|1275.5|1273.7|0
1751488500000|2025-07-02 20:35:00|1275.96|1274.16|1277.23|1275.43|1277.96|1276.16|1275.86|1274.06|0
1751488800000|2025-07-02 20:40:00|1277.46|1275.66|1280.12|1278.32|1280.12|1278.32|1277.41|1275.61|0
1751489100000|2025-07-02 20:45:00|1279.88|1278.08|1280.48|1278.68|1280.52|1278.72|1279.29|1277.49|0
1751489400000|2025-07-02 20:50:00|1280.71|1278.91|1281.91|1280.11|1281.96|1280.16|1280.6|1278.8|0
1751489700000|2025-07-02 20:55:00|1282.21|1279.81|1280.46|1278.06|1282.44|1280.04|1280.3|1277.9|0
1751490000000|2025-07-02 21:00:00|1280.44|1278.04|1281.5|1279.1|1281.5|1279.1|1280.44|1278.04|0
1751490300000|2025-07-02 21:05:00|1281.46|1279.06|1280.8|1278.4|1281.98|1279.58|1280.49|1278.09|0
1751490600000|2025-07-02 21:10:00|1280.84|1278.44|1281.59|1279.19|1281.59|1279.19|1280.49|1278.09|0
1751490900000|2025-07-02 21:15:00|1281.11|1278.71|1281.19|1278.79|1281.59|1279.19|1280.89|1278.49|0
1751491200000|2025-07-02 21:20:00|1280.8|1278.4|1280.8|1278.4|1280.8|1278.4|1280.8|1278.4|0
1751491500000|2025-07-02 21:25:00|1280.84|1278.44|1280.8|1278.4|1280.97|1278.57|1280.58|1278.18|0
1751491800000|2025-07-02 21:30:00|1281.02|1278.62|1281.54|1279.14|1281.59|1279.19|1281.02|1278.62|0
1751492100000|2025-07-02 21:35:00|1281.41|1279.01|1281.24|1278.84|1281.49|1279.09|1281.24|1278.84|0
1751492400000|2025-07-02 21:40:00|1281.32|1278.92|1281.27|1278.87|1281.37|1278.97|1281.27|1278.87|0
1751492700000|2025-07-02 21:45:00|1281.26|1278.86|1281.46|1279.06|1281.46|1279.06|1281.07|1278.67|0
1751493000000|2025-07-02 21:50:00|1281.07|1278.67|1281.4|1279|1281.41|1279.01|1281.07|1278.67|0
1751493300000|2025-07-02 21:55:00|1281.37|1278.97|1280.83|1278.43|1281.37|1278.97|1280.42|1278.02|0
1751493600000|2025-07-02 22:00:00|1279.34|1276.94|1279.94|1277.54|1281.84|1279.44|1278.75|1276.35|0
1751493900000|2025-07-02 22:05:00|1280.29|1277.89|1278.63|1276.23|1280.29|1277.89|1278.15|1275.75|0
1751494200000|2025-07-02 22:10:00|1278.51|1276.11|1277.32|1274.92|1278.63|1276.23|1277.09|1274.69|0
1751494500000|2025-07-02 22:15:00|1277.2|1274.8|1276.85|1274.45|1278.27|1275.87|1276.61|1274.21|0
1751494800000|2025-07-02 22:20:00|1276.96|1274.56|1277.08|1274.68|1277.8|1275.4|1276.61|1274.21|0
1751495100000|2025-07-02 22:25:00|1277.32|1274.92|1277.2|1274.8|1277.67|1275.27|1277.08|1274.68|0
1751495400000|2025-07-02 22:30:00|1277.32|1274.92|1278.03|1275.63|1278.15|1275.75|1277.08|1274.68|0
1751495700000|2025-07-02 22:35:00|1278.27|1275.87|1278.51|1276.11|1278.74|1276.34|1278.14|1275.74|0
1751496000000|2025-07-02 22:40:00|1278.5|1276.1|1279.45|1277.05|1279.45|1277.05|1278.27|1275.87|0
1751496300000|2025-07-02 22:45:00|1279.69|1277.29|1279.45|1277.05|1280.17|1277.77|1279.33|1276.93|0
1751496600000|2025-07-02 22:50:00|1279.8|1277.4|1279.93|1277.53|1280.4|1278|1279.57|1277.17|0
1751496900000|2025-07-02 22:55:00|1279.69|1277.29|1280.16|1277.76|1280.4|1278|1279.21|1276.81|0
1751497200000|2025-07-02 23:00:00|1280.04|1277.64|1279.93|1277.53|1280.4|1278|1279.69|1277.29|0
1751497500000|2025-07-02 23:05:00|1279.45|1277.05|1280.16|1277.76|1280.4|1278|1279.45|1277.05|0
1751497800000|2025-07-02 23:10:00|1280.4|1278|1280.4|1278|1280.87|1278.47|1280.04|1277.64|0
1751498100000|2025-07-02 23:15:00|1280.27|1277.87|1280.4|1278|1280.64|1278.24|1280.16|1277.76|0
1751498400000|2025-07-02 23:20:00|1280.27|1277.87|1280.16|1277.76|1280.75|1278.35|1279.92|1277.52|0
1751498700000|2025-07-02 23:25:00|1280.27|1277.87|1280.4|1278|1280.75|1278.35|1280.27|1277.87|0
1751499000000|2025-07-02 23:30:00|1280.39|1277.99|1280.39|1277.99|1280.63|1278.23|1280.16|1277.76|0
1751499300000|2025-07-02 23:35:00|1280.16|1277.76|1280.63|1278.23|1280.63|1278.23|1279.92|1277.52|0
1751499600000|2025-07-02 23:40:00|1280.87|1278.47|1280.63|1278.23|1280.87|1278.47|1280.15|1277.75|0
1751499900000|2025-07-02 23:45:00|1280.39|1277.99|1280.39|1277.99|1280.63|1278.23|1280.39|1277.99|0
1751500200000|2025-07-02 23:50:00|1280.5|1278.1|1280.86|1278.46|1280.87|1278.47|1280.03|1277.63|0
1751500500000|2025-07-02 23:55:00|1281.1|1278.7|1280.86|1278.46|1281.1|1278.7|1280.39|1277.99|0
1751500800000|2025-07-03 00:00:00|1280.63|1278.23|1280.15|1277.75|1280.86|1278.46|1278.96|1276.56|0
1751501100000|2025-07-03 00:05:00|1280.39|1277.99|1279.91|1277.51|1280.62|1278.22|1279.67|1277.27|0
1751501400000|2025-07-03 00:10:00|1280.15|1277.75|1280.15|1277.75|1281.93|1279.53|1280.02|1277.62|0
1751501700000|2025-07-03 00:15:00|1279.91|1277.51|1282.05|1280.25|1282.81|1281.01|1279.91|1277.51|0
1751502000000|2025-07-03 00:20:00|1282.17|1280.37|1281.5|1279.7|1282.31|1280.51|1280.51|1278.71|0
1751502300000|2025-07-03 00:25:00|1281.37|1279.57|1280.45|1278.65|1281.48|1279.68|1280.28|1278.48|0
1751502600000|2025-07-03 00:30:00|1280.53|1278.73|1279.52|1277.72|1280.84|1279.04|1279.13|1277.33|0
1751502900000|2025-07-03 00:35:00|1279.76|1277.96|1280.1|1278.3|1280.43|1278.63|1279.28|1277.48|0
1751503200000|2025-07-03 00:40:00|1280.34|1278.54|1282.02|1280.22|1282.16|1280.36|1279.61|1277.81|0
1751503500000|2025-07-03 00:45:00|1281.96|1280.16|1281.46|1279.66|1281.96|1280.16|1280.79|1278.99|0
1751503800000|2025-07-03 00:50:00|1281.59|1279.79|1280.99|1279.19|1281.69|1279.89|1280.68|1278.88|0
1751504100000|2025-07-03 00:55:00|1280.75|1278.95|1281.13|1279.33|1281.62|1279.82|1280.5|1278.7|0
1751504400000|2025-07-03 01:00:00|1280.89|1279.09|1280.2|1278.4|1281.33|1279.53|1279.78|1277.98|0
1751504700000|2025-07-03 01:05:00|1280.13|1278.33|1280.18|1278.38|1280.53|1278.73|1279.73|1277.93|0
1751505000000|2025-07-03 01:10:00|1280.42|1278.62|1278.83|1277.03|1280.48|1278.68|1278.82|1277.02|0
1751505300000|2025-07-03 01:15:00|1279.29|1277.49|1279.32|1277.52|1279.93|1278.13|1278.65|1276.85|0
1751505600000|2025-07-03 01:20:00|1279.43|1277.63|1281.2|1279.4|1281.51|1279.71|1278.57|1276.77|0
1751505900000|2025-07-03 01:25:00|1281.44|1279.64|1282.02|1280.22|1283.04|1281.24|1281.44|1279.64|0
1751506200000|2025-07-03 01:30:00|1281.9|1280.1|1281.06|1279.26|1282.22|1280.42|1280.62|1278.82|0
1751506500000|2025-07-03 01:35:00|1281.18|1279.38|1280.71|1278.91|1281.3|1279.5|1280.33|1278.53|0
1751506800000|2025-07-03 01:40:00|1280.82|1279.02|1280.06|1278.26|1281.17|1279.37|1279.94|1278.14|0
1751507100000|2025-07-03 01:45:00|1280.03|1278.23|1280.67|1278.87|1280.67|1278.87|1279.88|1278.08|0
1751507400000|2025-07-03 01:50:00|1280.6|1278.8|1280.24|1278.44|1280.92|1279.12|1280.24|1278.44|0
1751507700000|2025-07-03 01:55:00|1280.37|1278.57|1280.32|1278.52|1280.93|1279.13|1280.3|1278.5|0
1751508000000|2025-07-03 02:00:00|1280.56|1278.76|1279.26|1277.46|1280.95|1279.15|1278.68|1276.88|0
1751508300000|2025-07-03 02:05:00|1279.38|1277.58|1278.77|1276.97|1279.38|1277.58|1278.24|1276.44|0
1751508600000|2025-07-03 02:10:00|1278.53|1276.73|1277.57|1275.77|1279.28|1277.48|1277.11|1275.31|0
1751508900000|2025-07-03 02:15:00|1277.3|1275.5|1277.61|1275.81|1277.74|1275.94|1276.98|1275.18|0
1751509200000|2025-07-03 02:20:00|1277.74|1275.94|1277.77|1275.97|1278.14|1276.34|1276.97|1275.17|0
1751509500000|2025-07-03 02:25:00|1277.65|1275.85|1276.17|1274.37|1277.95|1276.15|1276.17|1274.37|0
1751509800000|2025-07-03 02:30:00|1275.93|1274.13|1275.62|1273.82|1275.95|1274.15|1274.5|1272.7|0
1751510100000|2025-07-03 02:35:00|1276.1|1274.3|1275.58|1273.78|1276.35|1274.55|1275.31|1273.51|0
1751510400000|2025-07-03 02:40:00|1275.46|1273.66|1276.82|1275.02|1276.88|1275.08|1275.34|1273.54|0
1751510700000|2025-07-03 02:45:00|1276.72|1274.92|1278.97|1277.17|1278.97|1277.17|1276.49|1274.69|0
1751511000000|2025-07-03 02:50:00|1279.11|1277.31|1278.88|1277.08|1279.42|1277.62|1278.43|1276.63|0
1751511300000|2025-07-03 02:55:00|1278.76|1276.96|1279.44|1277.64|1279.44|1277.64|1278.46|1276.66|0
1751511600000|2025-07-03 03:00:00|1279.09|1277.29|1279.85|1278.05|1279.85|1278.05|1278.29|1276.49|0
1751511900000|2025-07-03 03:05:00|1279.38|1277.58|1279.64|1277.84|1279.64|1277.84|1278.53|1276.73|0
1751512200000|2025-07-03 03:10:00|1279.09|1277.29|1280.76|1278.96|1281.16|1279.36|1278.78|1276.98|0
1751512500000|2025-07-03 03:15:00|1280.32|1278.52|1283.12|1281.32|1283.84|1282.04|1280.08|1278.28|0
1751512800000|2025-07-03 03:20:00|1283.84|1282.04|1284.55|1282.75|1284.62|1282.82|1282.18|1280.38|0
1751513100000|2025-07-03 03:25:00|1284.35|1282.55|1284.87|1283.07|1286.29|1284.49|1284.04|1282.24|0
1751513400000|2025-07-03 03:30:00|1284.98|1283.18|1285.31|1283.51|1285.55|1283.75|1283.8|1282|0
1751513700000|2025-07-03 03:35:00|1285.55|1283.75|1284.87|1283.07|1285.63|1283.83|1284.26|1282.46|0
1751514000000|2025-07-03 03:40:00|1284.63|1282.83|1287.07|1285.27|1287.18|1285.38|1284.36|1282.56|0
1751514300000|2025-07-03 03:45:00|1286.83|1285.03|1285.67|1283.87|1286.83|1285.03|1285.63|1283.83|0
1751514600000|2025-07-03 03:50:00|1285.44|1283.64|1283.94|1282.14|1285.44|1283.64|1283.92|1282.12|0
1751514900000|2025-07-03 03:55:00|1284.05|1282.25|1282.12|1280.32|1284.18|1282.38|1282.12|1280.32|0
1751515200000|2025-07-03 04:00:00|1282.23|1280.43|1282.75|1280.95|1282.78|1280.98|1281.51|1279.71|0
1751515500000|2025-07-03 04:05:00|1282.63|1280.83|1283.95|1282.15|1284.38|1282.58|1282.52|1280.72|0
1751515800000|2025-07-03 04:10:00|1283.83|1282.03|1284.36|1282.56|1284.64|1282.84|1283.51|1281.71|0
1751516100000|2025-07-03 04:15:00|1284.24|1282.44|1283.82|1282.02|1284.53|1282.73|1283.82|1282.02|0
1751516400000|2025-07-03 04:20:00|1283.58|1281.78|1284.36|1282.56|1284.48|1282.68|1283.34|1281.54|0
1751516700000|2025-07-03 04:25:00|1284.59|1282.79|1285.04|1283.24|1285.14|1283.34|1284.14|1282.34|0
1751517000000|2025-07-03 04:30:00|1284.8|1283|1283.91|1282.11|1285.15|1283.35|1283.43|1281.63|0
1751517300000|2025-07-03 04:35:00|1284.15|1282.35|1283.45|1281.65|1284.31|1282.51|1282.63|1280.83|0
1751517600000|2025-07-03 04:40:00|1283.36|1281.56|1283.68|1281.88|1283.75|1281.95|1280.48|1278.68|0
1751517900000|2025-07-03 04:45:00|1283.45|1281.65|1283.26|1281.46|1283.68|1281.88|1282.92|1281.12|0
1751518200000|2025-07-03 04:50:00|1283.38|1281.58|1282.89|1281.09|1283.51|1281.71|1282.77|1280.97|0
1751518500000|2025-07-03 04:55:00|1282.8|1281|1283.49|1281.69|1283.59|1281.79|1282.69|1280.89|0
1751518800000|2025-07-03 05:00:00|1283.59|1281.79|1282.82|1281.02|1283.97|1282.17|1282.81|1281.01|0
1751519100000|2025-07-03 05:05:00|1282.93|1281.13|1282.79|1280.99|1283.16|1281.36|1282.52|1280.72|0
1751519400000|2025-07-03 05:10:00|1282.66|1280.86|1282.57|1280.77|1283.09|1281.29|1282.42|1280.62|0
1751519700000|2025-07-03 05:15:00|1282.72|1280.92|1282.87|1281.07|1283.58|1281.78|1282.72|1280.92|0
1751520000000|2025-07-03 05:20:00|1283.2|1281.4|1282.68|1280.88|1283.31|1281.51|1282.45|1280.65|0
1751520300000|2025-07-03 05:25:00|1282.8|1281|1282.93|1281.13|1283.34|1281.54|1282.29|1280.49|0
1751520600000|2025-07-03 05:30:00|1283.17|1281.37|1282.75|1280.95|1283.27|1281.47|1282.48|1280.68|0
1751520900000|2025-07-03 05:35:00|1282.87|1281.07|1282.28|1280.48|1283.21|1281.41|1281.86|1280.06|0
1751521200000|2025-07-03 05:40:00|1282.4|1280.6|1281.76|1279.96|1282.66|1280.86|1281.41|1279.61|0
1751521500000|2025-07-03 05:45:00|1281.86|1280.06|1280.19|1278.39|1282.06|1280.26|1280.15|1278.35|0
1751521800000|2025-07-03 05:50:00|1280.43|1278.63|1280.52|1278.72|1281.14|1279.34|1280.43|1278.63|0
1751522100000|2025-07-03 05:55:00|1280.75|1278.95|1283.17|1281.37|1283.46|1281.66|1280.19|1278.39|0
1751522400000|2025-07-03 06:00:00|1283.28|1281.48|1282.84|1281.04|1283.54|1281.74|1282.01|1280.21|0
1751522700000|2025-07-03 06:05:00|1283.08|1281.28|1283.17|1281.37|1283.32|1281.52|1282.34|1280.54|0
1751523000000|2025-07-03 06:10:00|1283.65|1281.85|1283.6|1281.8|1284.42|1282.62|1283|1281.2|0
1751523300000|2025-07-03 06:15:00|1283.84|1282.04|1282.42|1280.62|1284.07|1282.27|1282.24|1280.44|0
1751523600000|2025-07-03 06:20:00|1282.82|1281.02|1283.29|1281.49|1284.5|1282.7|1282.82|1281.02|0
1751523900000|2025-07-03 06:25:00|1283.53|1281.73|1283.53|1281.73|1284.19|1282.39|1283.15|1281.35|0
1751524200000|2025-07-03 06:30:00|1283.77|1281.97|1284|1282.2|1284.36|1282.56|1283.21|1281.41|0
1751524500000|2025-07-03 06:35:00|1284.01|1282.21|1282.94|1281.14|1284.5|1282.7|1282.81|1281.01|0
1751524800000|2025-07-03 06:40:00|1283.65|1281.85|1285.7|1283.9|1286.03|1284.23|1283.41|1281.61|0
1751525100000|2025-07-03 06:45:00|1285.94|1284.14|1285.56|1283.76|1286.11|1284.31|1285.22|1283.42|0
1751525400000|2025-07-03 06:50:00|1285.58|1283.78|1285.07|1283.27|1285.84|1284.04|1284.32|1282.52|0
1751525700000|2025-07-03 06:55:00|1284.83|1283.03|1284.17|1282.37|1285.12|1283.32|1284.17|1282.37|0
1751526000000|2025-07-03 07:00:00|1283.69|1281.89|1284.49|1282.69|1284.93|1283.13|1283.11|1281.31|0
1751526300000|2025-07-03 07:05:00|1284.73|1282.93|1285.61|1283.81|1286|1284.2|1284.73|1282.93|0
1751526600000|2025-07-03 07:10:00|1285.53|1283.73|1284.4|1282.6|1286.44|1284.64|1283.91|1282.11|0
1751526900000|2025-07-03 07:15:00|1284.16|1282.36|1283.61|1281.81|1284.6|1282.8|1283.29|1281.49|0
1751527200000|2025-07-03 07:20:00|1283.99|1282.19|1285.03|1283.23|1285.11|1283.31|1283.39|1281.59|0
1751527500000|2025-07-03 07:25:00|1285.12|1283.32|1286.47|1284.67|1287.76|1285.96|1285.05|1283.25|0
1751527800000|2025-07-03 07:30:00|1286.71|1284.91|1286.18|1284.38|1287.27|1285.47|1285.88|1284.08|0
1751528100000|2025-07-03 07:35:00|1285.94|1284.14|1286.53|1284.73|1287.04|1285.24|1285.94|1284.14|0
1751528400000|2025-07-03 07:40:00|1286.65|1284.85|1286.33|1284.53|1287.38|1285.58|1286|1284.2|0
1751528700000|2025-07-03 07:45:00|1286.06|1284.26|1285.36|1283.56|1286.45|1284.65|1285.36|1283.56|0
1751529000000|2025-07-03 07:50:00|1285.6|1283.8|1285.79|1283.99|1285.94|1284.14|1285.18|1283.38|0
1751529300000|2025-07-03 07:55:00|1285.56|1283.76|1283.73|1281.93|1285.8|1284|1283.2|1281.4|0
1751529600000|2025-07-03 08:00:00|1283.96|1282.16|1284.74|1282.94|1284.96|1283.16|1283.28|1281.48|0
1751529900000|2025-07-03 08:05:00|1284.62|1282.82|1283.85|1282.05|1284.62|1282.82|1283.36|1281.56|0
1751530200000|2025-07-03 08:10:00|1283.73|1281.93|1284.07|1282.27|1284.54|1282.74|1283.61|1281.81|0
1751530500000|2025-07-03 08:15:00|1284.02|1282.22|1283.5|1281.7|1284.09|1282.29|1282.44|1280.64|0
1751530800000|2025-07-03 08:20:00|1283.62|1281.82|1283.65|1281.85|1284.01|1282.21|1282.79|1280.99|0
1751531100000|2025-07-03 08:25:00|1283.22|1281.42|1283.94|1282.14|1284.13|1282.33|1282.19|1280.39|0
1751531400000|2025-07-03 08:30:00|1284.89|1283.09|1283.08|1281.28|1284.89|1283.09|1282.55|1280.75|0
1751531700000|2025-07-03 08:35:00|1283.31|1281.51|1284.53|1282.73|1284.71|1282.91|1282.54|1280.74|0
1751532000000|2025-07-03 08:40:00|1284.47|1282.67|1282.55|1280.75|1284.47|1282.67|1282.31|1280.51|0
1751532300000|2025-07-03 08:45:00|1282.79|1280.99|1281.84|1280.04|1282.79|1280.99|1281.18|1279.38|0
1751532600000|2025-07-03 08:50:00|1281.72|1279.92|1281.13|1279.33|1281.84|1280.04|1280.58|1278.78|0
1751532900000|2025-07-03 08:55:00|1281.11|1279.31|1278.39|1276.59|1281.11|1279.31|1278.2|1276.4|0
1751533200000|2025-07-03 09:00:00|1278.44|1276.64|1280.02|1278.22|1280.39|1278.59|1277.7|1275.9|0
1751533500000|2025-07-03 09:05:00|1279.78|1277.98|1278.63|1276.83|1280.74|1278.94|1278.52|1276.72|0
1751533800000|2025-07-03 09:10:00|1278.74|1276.94|1278.8|1277|1279.3|1277.5|1278.3|1276.5|0
1751534100000|2025-07-03 09:15:00|1278.68|1276.88|1280.04|1278.24|1280.04|1278.24|1278.51|1276.71|0
1751534400000|2025-07-03 09:20:00|1279.87|1278.07|1282.09|1280.29|1282.95|1281.15|1279.57|1277.77|0
1751534700000|2025-07-03 09:25:00|1282.21|1280.41|1282.52|1280.72|1282.84|1281.04|1281.79|1279.99|0
1751535000000|2025-07-03 09:30:00|1282.28|1280.48|1280.87|1279.07|1282.65|1280.85|1280.53|1278.73|0
1751535300000|2025-07-03 09:35:00|1280.63|1278.83|1280.14|1278.34|1281.2|1279.4|1279.79|1277.99|0
1751535600000|2025-07-03 09:40:00|1279.9|1278.1|1280.26|1278.46|1281.77|1279.97|1279.42|1277.62|0
1751535900000|2025-07-03 09:45:00|1280.15|1278.35|1281.47|1279.67|1281.76|1279.96|1279.67|1277.87|0
1751536200000|2025-07-03 09:50:00|1281.12|1279.32|1281.03|1279.23|1281.37|1279.57|1280.79|1278.99|0
1751536500000|2025-07-03 09:55:00|1281.27|1279.47|1279.42|1277.62|1281.27|1279.47|1279.12|1277.32|0
1751536800000|2025-07-03 10:00:00|1279.3|1277.5|1278.32|1276.52|1280.28|1278.48|1278.03|1276.23|0
1751537100000|2025-07-03 10:05:00|1278.44|1276.64|1276.79|1274.99|1278.44|1276.64|1276.55|1274.75|0
1751537400000|2025-07-03 10:10:00|1276.47|1274.67|1277.28|1275.48|1277.39|1275.59|1276.4|1274.6|0
1751537700000|2025-07-03 10:15:00|1277.04|1275.24|1276.81|1275.01|1277.81|1276.01|1276.62|1274.82|0
1751538000000|2025-07-03 10:20:00|1276.57|1274.77|1276.38|1274.58|1277.03|1275.23|1275.86|1274.06|0
1751538300000|2025-07-03 10:25:00|1276.5|1274.7|1277.86|1276.06|1278.53|1276.73|1276.46|1274.66|0
1751538600000|2025-07-03 10:30:00|1278.09|1276.29|1278.66|1276.86|1278.66|1276.86|1277.35|1275.55|0
1751538900000|2025-07-03 10:35:00|1278.54|1276.74|1279.25|1277.45|1279.94|1278.14|1278.42|1276.62|0
1751539200000|2025-07-03 10:40:00|1279.36|1277.56|1279.34|1277.54|1279.52|1277.72|1279|1277.2|0
1751539500000|2025-07-03 10:45:00|1279.58|1277.78|1280.14|1278.34|1280.51|1278.71|1279.24|1277.44|0
1751539800000|2025-07-03 10:50:00|1280.15|1278.35|1280.17|1278.37|1280.65|1278.85|1279.46|1277.66|0
1751540100000|2025-07-03 10:55:00|1280.41|1278.61|1280.15|1278.35|1280.47|1278.67|1279.5|1277.7|0
1751540400000|2025-07-03 11:00:00|1279.91|1278.11|1281.85|1280.05|1281.85|1280.05|1279.3|1277.5|0
1751540700000|2025-07-03 11:05:00|1281.74|1279.94|1281.47|1279.67|1282.39|1280.59|1281.47|1279.67|0
1751541000000|2025-07-03 11:10:00|1281.5|1279.7|1281.94|1280.14|1282.46|1280.66|1280.76|1278.96|0
1751541300000|2025-07-03 11:15:00|1281.82|1280.02|1282.86|1281.06|1283.11|1281.31|1281.17|1279.37|0
1751541600000|2025-07-03 11:20:00|1283.1|1281.3|1282.44|1280.64|1283.41|1281.61|1282.24|1280.44|0
1751541900000|2025-07-03 11:25:00|1282.29|1280.49|1282.26|1280.46|1283.04|1281.24|1282.05|1280.25|0
1751542200000|2025-07-03 11:30:00|1282.38|1280.58|1281.33|1279.53|1282.74|1280.94|1281.25|1279.45|0
1751542500000|2025-07-03 11:35:00|1281.45|1279.65|1280.39|1278.59|1281.89|1280.09|1280.09|1278.29|0
1751542800000|2025-07-03 11:40:00|1280.63|1278.83|1282.65|1280.85|1283.3|1281.5|1280.14|1278.34|0
1751543100000|2025-07-03 11:45:00|1282.78|1280.98|1281.66|1279.86|1282.78|1280.98|1280.99|1279.19|0
1751543400000|2025-07-03 11:50:00|1281.78|1279.98|1281.25|1279.45|1282.14|1280.34|1280.77|1278.97|0
1751543700000|2025-07-03 11:55:00|1281.75|1279.95|1283.62|1281.82|1283.62|1281.82|1280.94|1279.14|0
1751544000000|2025-07-03 12:00:00|1282.9|1281.1|1285.24|1283.44|1285.5|1283.7|1282.85|1281.05|0
1751544300000|2025-07-03 12:05:00|1285.48|1283.68|1287.16|1285.36|1287.52|1285.72|1285.1|1283.3|0
1751544600000|2025-07-03 12:10:00|1287.4|1285.6|1283.82|1282.02|1287.4|1285.6|1283.22|1281.42|0
1751544900000|2025-07-03 12:15:00|1283.58|1281.78|1283.33|1281.53|1284.27|1282.47|1282.85|1281.05|0
1751545200000|2025-07-03 12:20:00|1283.44|1281.64|1282.99|1281.19|1283.57|1281.77|1281.66|1279.86|0
1751545500000|2025-07-03 12:25:00|1282.75|1280.95|1283.3|1281.5|1283.97|1282.17|1282.18|1280.38|0
1751545800000|2025-07-03 12:30:00|1282.95|1281.15|1296.03|1294.23|1297.02|1295.22|1282.95|1281.15|0
1751546100000|2025-07-03 12:35:00|1296.27|1294.47|1290.51|1288.71|1297.46|1295.66|1289.41|1287.61|0
1751546400000|2025-07-03 12:40:00|1290.75|1288.95|1289.96|1288.16|1292.38|1290.58|1288.52|1286.72|0
1751546700000|2025-07-03 12:45:00|1289.48|1287.68|1286.18|1284.38|1290|1288.2|1285.94|1284.14|0
1751547000000|2025-07-03 12:50:00|1285.94|1284.14|1288.2|1286.4|1288.45|1286.65|1285.94|1284.14|0
1751547300000|2025-07-03 12:55:00|1287.96|1286.16|1287.89|1286.09|1289.97|1288.17|1286.67|1284.87|0
1751547600000|2025-07-03 13:00:00|1288.13|1286.33|1291.16|1289.36|1291.16|1289.36|1287.35|1285.55|0
1751547900000|2025-07-03 13:05:00|1290.83|1289.03|1293.34|1291.54|1294.83|1293.03|1290.56|1288.76|0
1751548200000|2025-07-03 13:10:00|1293.97|1292.17|1291.92|1290.12|1294.32|1292.52|1291.25|1289.45|0
1751548500000|2025-07-03 13:15:00|1291.79|1289.99|1291.79|1289.99|1292.45|1290.65|1290.34|1288.54|0
1751548800000|2025-07-03 13:20:00|1291.55|1289.75|1294.82|1293.02|1294.83|1293.03|1291.33|1289.53|0
1751549100000|2025-07-03 13:25:00|1295.12|1292.72|1295.36|1292.96|1297.26|1294.86|1294.41|1292.01|0
1751549400000|2025-07-03 13:30:00|1295.06|1293.26|1304.91|1303.11|1305.29|1303.49|1295.06|1293.26|0
1751549700000|2025-07-03 13:35:00|1304.67|1302.87|1304.87|1303.07|1306.79|1304.99|1304.12|1302.32|0
1751550000000|2025-07-03 13:40:00|1304.6|1302.8|1305.05|1303.25|1305.94|1304.14|1301.75|1299.95|0
1751550300000|2025-07-03 13:45:00|1305.19|1303.39|1308.8|1307|1309.25|1307.45|1302.04|1300.24|0
1751550600000|2025-07-03 13:50:00|1308.91|1307.11|1314.99|1313.19|1314.99|1313.19|1307.56|1305.76|0
1751550900000|2025-07-03 13:55:00|1314.52|1312.72|1311.59|1309.79|1315.98|1314.18|1311.59|1309.79|0
1751551200000|2025-07-03 14:00:00|1311.83|1310.03|1319.03|1317.23|1319.42|1317.62|1311.83|1310.03|0
1751551500000|2025-07-03 14:05:00|1319.27|1317.47|1319.41|1317.61|1320.66|1318.86|1318.48|1316.68|0
1751551800000|2025-07-03 14:10:00|1319.65|1317.85|1319.31|1317.51|1320.88|1319.08|1317.06|1315.26|0
1751552100000|2025-07-03 14:15:00|1319.55|1317.75|1320.68|1318.88|1320.68|1318.88|1316.63|1314.83|0
1751552400000|2025-07-03 14:20:00|1320.79|1318.99|1321.1|1319.3|1322.19|1320.39|1320.23|1318.43|0
1751552700000|2025-07-03 14:25:00|1321.23|1319.43|1321.11|1319.31|1321.84|1320.04|1320.15|1318.35|0
1751553000000|2025-07-03 14:30:00|1321.22|1319.42|1320.15|1318.35|1321.81|1320.01|1319.18|1317.38|0
1751553300000|2025-07-03 14:35:00|1320.39|1318.59|1323.39|1321.59|1324.18|1322.38|1317.66|1315.86|0
1751553600000|2025-07-03 14:40:00|1323.67|1321.87|1325.11|1323.31|1325.85|1324.05|1323.32|1321.52|0
1751553900000|2025-07-03 14:45:00|1325.07|1323.27|1324.35|1322.55|1326.05|1324.25|1324.11|1322.31|0
1751554200000|2025-07-03 14:50:00|1324.76|1322.96|1324.77|1322.97|1324.78|1322.98|1323.58|1321.78|0
1751554500000|2025-07-03 14:55:00|1325.01|1323.21|1324.97|1323.17|1326.16|1324.36|1324.28|1322.48|0
1751554800000|2025-07-03 15:00:00|1324.73|1322.93|1326.35|1324.55|1326.98|1325.18|1324.5|1322.7|0
1751555100000|2025-07-03 15:05:00|1326.11|1324.31|1328.19|1326.39|1329.39|1327.59|1325.87|1324.07|0
1751555400000|2025-07-03 15:10:00|1328.1|1326.3|1328.86|1327.06|1329.09|1327.29|1327.38|1325.58|0
1751555700000|2025-07-03 15:15:00|1329.1|1327.3|1326.16|1324.36|1329.11|1327.31|1325.26|1323.46|0
1751556000000|2025-07-03 15:20:00|1326.4|1324.6|1325.23|1323.43|1327.54|1325.74|1322.73|1320.93|0
1751556300000|2025-07-03 15:25:00|1325.47|1323.67|1325.91|1324.11|1326.18|1324.38|1323.7|1321.9|0
1751556600000|2025-07-03 15:30:00|1325.67|1323.87|1326.95|1325.15|1328.96|1327.16|1324.76|1322.96|0
1751556900000|2025-07-03 15:35:00|1326.71|1324.91|1329.06|1327.26|1329.85|1328.05|1326.71|1324.91|0
1751557200000|2025-07-03 15:40:00|1329.3|1327.5|1331.93|1330.13|1331.98|1330.18|1328.52|1326.72|0
1751557500000|2025-07-03 15:45:00|1332.17|1330.37|1331.95|1330.15|1332.19|1330.39|1330.75|1328.95|0
1751557800000|2025-07-03 15:50:00|1332|1330.2|1331.31|1329.51|1332.01|1330.21|1330.44|1328.64|0
1751558100000|2025-07-03 15:55:00|1331.55|1329.75|1330.73|1328.93|1331.66|1329.86|1329.03|1327.23|0
1751558400000|2025-07-03 16:00:00|1330.61|1328.81|1331.09|1329.29|1332.2|1330.4|1329.56|1327.76|0
1751558700000|2025-07-03 16:05:00|1331.33|1329.53|1331.38|1329.58|1332.06|1330.26|1330.34|1328.54|0
1751559000000|2025-07-03 16:10:00|1331.15|1329.35|1330.6|1328.8|1331.94|1330.14|1330.58|1328.78|0
1751559300000|2025-07-03 16:15:00|1330.36|1328.56|1329.6|1327.8|1330.36|1328.56|1328.11|1326.31|0
1751559600000|2025-07-03 16:20:00|1329.33|1327.53|1328.76|1326.96|1330.17|1328.37|1327.32|1325.52|0
1751559900000|2025-07-03 16:25:00|1328.72|1326.92|1328.83|1327.03|1330.61|1328.81|1324.77|1322.97|0
1751560200000|2025-07-03 16:30:00|1328.6|1326.8|1330.97|1329.17|1330.97|1329.17|1328.23|1326.43|0
1751560500000|2025-07-03 16:35:00|1331.21|1329.41|1331.09|1329.29|1331.37|1329.57|1330.05|1328.25|0
1751560800000|2025-07-03 16:40:00|1331.57|1329.77|1332.97|1331.17|1334.75|1332.95|1327.95|1326.15|0
1751561100000|2025-07-03 16:45:00|1332.73|1330.93|1328.72|1326.92|1332.73|1330.93|1328.72|1326.92|0
1751561400000|2025-07-03 16:50:00|1329.31|1327.51|1325.6|1323.8|1331.11|1329.31|1320.99|1319.19|0
1751561700000|2025-07-03 16:55:00|1325.84|1324.04|1326.25|1324.45|1329.12|1327.32|1324.05|1322.25|0
1751562000000|2025-07-03 17:00:00|1325.3|1323.5|1324.66|1322.86|1326.25|1324.45|1322.26|1320.46|0
1751588100000|2025-07-04 00:15:00|1316.06|1314.26|1315.6|1313.8|1316.25|1314.45|1315.5|1313.7|0
1751588400000|2025-07-04 00:20:00|1315.54|1313.74|1315.72|1313.92|1315.81|1314.01|1314.55|1312.75|0
1751588700000|2025-07-04 00:25:00|1315.57|1313.77|1314.38|1312.58|1316.16|1314.36|1314.14|1312.34|0
1751589000000|2025-07-04 00:30:00|1314.86|1313.06|1314.81|1313.01|1315.66|1313.86|1314.53|1312.73|0
1751589300000|2025-07-04 00:35:00|1314.69|1312.89|1314.31|1312.51|1315.14|1313.34|1314.05|1312.25|0
1751589600000|2025-07-04 00:40:00|1314.35|1312.55|1314.23|1312.43|1315.15|1313.35|1313.55|1311.75|0
1751589900000|2025-07-04 00:45:00|1313.99|1312.19|1314.37|1312.57|1314.52|1312.72|1313.74|1311.94|0
1751590200000|2025-07-04 00:50:00|1314.29|1312.49|1314.43|1312.63|1314.66|1312.86|1313.8|1312|0
1751590500000|2025-07-04 00:55:00|1314.45|1312.65|1314.45|1312.65|1314.92|1313.12|1314.07|1312.27|0
1751590800000|2025-07-04 01:00:00|1314.57|1312.77|1314.69|1312.89|1315.75|1313.95|1314.29|1312.49|0
1751591100000|2025-07-04 01:05:00|1314.66|1312.86|1315.25|1313.45|1315.51|1313.71|1314.17|1312.37|0
1751591400000|2025-07-04 01:10:00|1315.13|1313.33|1315.72|1313.92|1315.99|1314.19|1315.01|1313.21|0
1751591700000|2025-07-04 01:15:00|1315.7|1313.9|1315.58|1313.78|1316.27|1314.47|1315.13|1313.33|0
1751592000000|2025-07-04 01:20:00|1315.46|1313.66|1318.88|1317.08|1319.73|1317.93|1314.89|1313.09|0
1751592300000|2025-07-04 01:25:00|1318.76|1316.96|1318.89|1317.09|1320.11|1318.31|1318.66|1316.86|0
1751592600000|2025-07-04 01:30:00|1318.76|1316.96|1318.73|1316.93|1319.33|1317.53|1318.29|1316.49|0
1751592900000|2025-07-04 01:35:00|1318.49|1316.69|1319.08|1317.28|1319.53|1317.73|1318.3|1316.5|0
1751593200000|2025-07-04 01:40:00|1319.32|1317.52|1318.81|1317.01|1319.55|1317.75|1318.61|1316.81|0
1751593500000|2025-07-04 01:45:00|1319.05|1317.25|1318.71|1316.91|1319.28|1317.48|1318.44|1316.64|0
1751593800000|2025-07-04 01:50:00|1318.95|1317.15|1318.54|1316.74|1319.13|1317.33|1318.08|1316.28|0
1751594100000|2025-07-04 01:55:00|1318.66|1316.86|1317.57|1315.77|1318.66|1316.86|1317.47|1315.67|0
1751594400000|2025-07-04 02:00:00|1317.56|1315.76|1317.68|1315.88|1318.06|1316.26|1317.37|1315.57|0
1751594700000|2025-07-04 02:05:00|1317.44|1315.64|1317.07|1315.27|1317.57|1315.77|1316.68|1314.88|0
1751595000000|2025-07-04 02:10:00|1317.03|1315.23|1315.86|1314.06|1317.18|1315.38|1314.96|1313.16|0
1751595300000|2025-07-04 02:15:00|1315.97|1314.17|1310.63|1308.83|1315.97|1314.17|1309.42|1307.62|0
1751595600000|2025-07-04 02:20:00|1310.57|1308.77|1312.6|1310.8|1312.6|1310.8|1310.57|1308.77|0
1751595900000|2025-07-04 02:25:00|1312.36|1310.56|1312.28|1310.48|1312.57|1310.77|1312.08|1310.28|0
1751596200000|2025-07-04 02:30:00|1312.27|1310.47|1311.67|1309.87|1312.49|1310.69|1311.29|1309.49|0
1751596500000|2025-07-04 02:35:00|1311.78|1309.98|1312.16|1310.36|1312.84|1311.04|1311.78|1309.98|0
1751596800000|2025-07-04 02:40:00|1312.4|1310.6|1312.85|1311.05|1313.76|1311.96|1312.1|1310.3|0
1751597100000|2025-07-04 02:45:00|1312.86|1311.06|1312.76|1310.96|1313.24|1311.44|1312.56|1310.76|0
1751597400000|2025-07-04 02:50:00|1312.75|1310.95|1313.13|1311.33|1313.49|1311.69|1312.75|1310.95|0
1751597700000|2025-07-04 02:55:00|1313.15|1311.35|1313.14|1311.34|1314.06|1312.26|1312.88|1311.08|0
1751598000000|2025-07-04 03:00:00|1313.11|1311.31|1312.68|1310.88|1313.26|1311.46|1312.34|1310.54|0
1751598300000|2025-07-04 03:05:00|1312.56|1310.76|1311.52|1309.72|1312.78|1310.98|1311.09|1309.29|0
1751598600000|2025-07-04 03:10:00|1311.66|1309.86|1312.69|1310.89|1313.03|1311.23|1311.66|1309.86|0
1751598900000|2025-07-04 03:15:00|1312.81|1311.01|1313.14|1311.34|1313.39|1311.59|1312.81|1311.01|0
1751599200000|2025-07-04 03:20:00|1313.38|1311.58|1312.29|1310.49|1313.38|1311.58|1311.91|1310.11|0
1751599500000|2025-07-04 03:25:00|1312.26|1310.46|1312.41|1310.61|1312.68|1310.88|1311.89|1310.09|0
1751599800000|2025-07-04 03:30:00|1312.29|1310.49|1312.04|1310.24|1312.41|1310.61|1311.78|1309.98|0
1751600100000|2025-07-04 03:35:00|1312.17|1310.37|1311.21|1309.41|1312.79|1310.99|1310.68|1308.88|0
1751600400000|2025-07-04 03:40:00|1311.14|1309.34|1311.13|1309.33|1311.28|1309.48|1310.12|1308.32|0
1751600700000|2025-07-04 03:45:00|1310.99|1309.19|1310.92|1309.12|1311.21|1309.41|1310.42|1308.62|0
1751601000000|2025-07-04 03:50:00|1310.89|1309.09|1311.15|1309.35|1311.15|1309.35|1310.22|1308.42|0
1751601300000|2025-07-04 03:55:00|1310.71|1308.91|1310.66|1308.86|1310.96|1309.16|1310.33|1308.53|0
1751601600000|2025-07-04 04:00:00|1310.77|1308.97|1310.43|1308.63|1310.99|1309.19|1310.18|1308.38|0
1751601900000|2025-07-04 04:05:00|1310.9|1309.1|1310.8|1309|1310.9|1309.1|1310.32|1308.52|0
1751602200000|2025-07-04 04:10:00|1310.67|1308.87|1310.82|1309.02|1310.87|1309.07|1310.31|1308.51|0
1751602500000|2025-07-04 04:15:00|1310.83|1309.03|1310.99|1309.19|1311.62|1309.82|1310.69|1308.89|0
1751602800000|2025-07-04 04:20:00|1311.11|1309.31|1309.86|1308.06|1311.28|1309.48|1309.57|1307.77|0
1751603100000|2025-07-04 04:25:00|1309.98|1308.18|1308.03|1306.23|1309.98|1308.18|1307.65|1305.85|0
1751603400000|2025-07-04 04:30:00|1308.15|1306.35|1307.93|1306.13|1308.85|1307.05|1307.57|1305.77|0
1751603700000|2025-07-04 04:35:00|1308.05|1306.25|1307.36|1305.56|1308.29|1306.49|1306.71|1304.91|0
1751604000000|2025-07-04 04:40:00|1307.6|1305.8|1308.33|1306.53|1308.5|1306.7|1306.95|1305.15|0
1751604300000|2025-07-04 04:45:00|1308.31|1306.51|1308.86|1307.06|1309.23|1307.43|1307.73|1305.93|0
1751604600000|2025-07-04 04:50:00|1308.98|1307.18|1308.78|1306.98|1309.45|1307.65|1308.44|1306.64|0
1751604900000|2025-07-04 04:55:00|1308.85|1307.05|1308.95|1307.15|1309.16|1307.36|1308.62|1306.82|0
1751605200000|2025-07-04 05:00:00|1309.08|1307.28|1308.87|1307.07|1309.49|1307.69|1308.57|1306.77|0
1751605500000|2025-07-04 05:05:00|1308.76|1306.96|1308.15|1306.35|1309.8|1308|1307.91|1306.11|0
1751605800000|2025-07-04 05:10:00|1308.29|1306.49|1308.11|1306.31|1308.46|1306.66|1307.91|1306.11|0
1751606100000|2025-07-04 05:15:00|1308.35|1306.55|1307.87|1306.07|1308.98|1307.18|1307.83|1306.03|0
1751606400000|2025-07-04 05:20:00|1307.75|1305.95|1308.38|1306.58|1309.06|1307.26|1307.51|1305.71|0
1751606700000|2025-07-04 05:25:00|1308.26|1306.46|1309.29|1307.49|1309.51|1307.71|1308.2|1306.4|0
1751607000000|2025-07-04 05:30:00|1309.53|1307.73|1307.07|1305.27|1309.53|1307.73|1306.71|1304.91|0
1751607300000|2025-07-04 05:35:00|1306.94|1305.14|1308.22|1306.42|1308.46|1306.66|1306.4|1304.6|0
1751607600000|2025-07-04 05:40:00|1308.26|1306.46|1309.79|1307.99|1310.5|1308.7|1308.25|1306.45|0
1751607900000|2025-07-04 05:45:00|1309.76|1307.96|1310.29|1308.49|1311.36|1309.56|1309.51|1307.71|0
1751608200000|2025-07-04 05:50:00|1310.23|1308.43|1310.46|1308.66|1310.71|1308.91|1309.94|1308.14|0
1751608500000|2025-07-04 05:55:00|1310.34|1308.54|1310|1308.2|1310.59|1308.79|1309.91|1308.11|0
1751608800000|2025-07-04 06:00:00|1310.24|1308.44|1308.98|1307.18|1310.52|1308.72|1308.2|1306.4|0
1751609100000|2025-07-04 06:05:00|1308.75|1306.95|1306.55|1304.75|1308.75|1306.95|1306.2|1304.4|0
1751609400000|2025-07-04 06:10:00|1306.43|1304.63|1306.56|1304.76|1308.76|1306.96|1305.7|1303.9|0
1751609700000|2025-07-04 06:15:00|1306.47|1304.67|1308.78|1306.98|1309.3|1307.5|1306.23|1304.43|0
1751610000000|2025-07-04 06:20:00|1308.81|1307.01|1308.78|1306.98|1309.31|1307.51|1308.39|1306.59|0
1751610300000|2025-07-04 06:25:00|1308.89|1307.09|1307.74|1305.94|1309.16|1307.36|1307.01|1305.21|0
1751610600000|2025-07-04 06:30:00|1307.62|1305.82|1308.11|1306.31|1308.64|1306.84|1307.39|1305.59|0
1751610900000|2025-07-04 06:35:00|1309.23|1307.43|1308.34|1306.54|1309.47|1307.67|1308.3|1306.5|0
1751611200000|2025-07-04 06:40:00|1308.11|1306.31|1307.36|1305.56|1308.97|1307.17|1306.86|1305.06|0
1751611500000|2025-07-04 06:45:00|1307.34|1305.54|1307.04|1305.24|1307.74|1305.94|1306.31|1304.51|0
1751611800000|2025-07-04 06:50:00|1306.97|1305.17|1306.92|1305.12|1307.73|1305.93|1306.45|1304.65|0
1751612100000|2025-07-04 06:55:00|1306.86|1305.06|1305.07|1303.27|1306.98|1305.18|1304.61|1302.81|0
1751612400000|2025-07-04 07:00:00|1305.2|1303.4|1305.97|1304.17|1307.77|1305.97|1304.96|1303.16|0
1751612700000|2025-07-04 07:05:00|1305.74|1303.94|1304.71|1302.91|1305.97|1304.17|1303.6|1301.8|0
1751613000000|2025-07-04 07:10:00|1304.47|1302.67|1301.47|1299.67|1304.59|1302.79|1301.23|1299.43|0
1751613300000|2025-07-04 07:15:00|1301.59|1299.79|1297.67|1295.87|1302.66|1300.86|1297.57|1295.77|0
1751613600000|2025-07-04 07:20:00|1297.2|1295.4|1299.67|1297.87|1300.63|1298.83|1296.53|1294.73|0
1751613900000|2025-07-04 07:25:00|1299.43|1297.63|1298.79|1296.99|1301.18|1299.38|1298.79|1296.99|0
1751614200000|2025-07-04 07:30:00|1298.92|1297.12|1300.05|1298.25|1300.68|1298.88|1297.54|1295.74|0
1751614500000|2025-07-04 07:35:00|1300.17|1298.37|1299.07|1297.27|1301.18|1299.38|1298.41|1296.61|0
1751614800000|2025-07-04 07:40:00|1299.09|1297.29|1299.02|1297.22|1300.16|1298.36|1298.58|1296.78|0
1751615100000|2025-07-04 07:45:00|1299.13|1297.33|1297.29|1295.49|1299.13|1297.33|1296.26|1294.46|0
1751615400000|2025-07-04 07:50:00|1297.05|1295.25|1297.52|1295.72|1298.25|1296.45|1296.17|1294.37|0
1751615700000|2025-07-04 07:55:00|1297.41|1295.61|1294.19|1292.39|1297.67|1295.87|1293.96|1292.16|0
1751616000000|2025-07-04 08:00:00|1294.07|1292.27|1294.19|1292.39|1295.23|1293.43|1293.64|1291.84|0
1751616300000|2025-07-04 08:05:00|1294.2|1292.4|1293.26|1291.46|1295.12|1293.32|1293.15|1291.35|0
1751616600000|2025-07-04 08:10:00|1293.39|1291.59|1291.7|1289.9|1293.96|1292.16|1291.23|1289.43|0
1751616900000|2025-07-04 08:15:00|1291.58|1289.78|1292.41|1290.61|1292.46|1290.66|1289.31|1287.51|0
1751617200000|2025-07-04 08:20:00|1292.53|1290.73|1295.4|1293.6|1295.4|1293.6|1291.6|1289.8|0
1751617500000|2025-07-04 08:25:00|1295.52|1293.72|1297.81|1296.01|1298.74|1296.94|1295.4|1293.6|0
1751617800000|2025-07-04 08:30:00|1297.57|1295.77|1293.52|1291.72|1297.97|1296.17|1292.55|1290.75|0
1751618100000|2025-07-04 08:35:00|1293.64|1291.84|1295.33|1293.53|1296.17|1294.37|1292.85|1291.05|0
1751618400000|2025-07-04 08:40:00|1295.22|1293.42|1295.14|1293.34|1295.8|1294|1294.62|1292.82|0
1751618700000|2025-07-04 08:45:00|1294.91|1293.11|1293.97|1292.17|1294.91|1293.11|1292.8|1291|0
1751619000000|2025-07-04 08:50:00|1293.84|1292.04|1291.41|1289.61|1293.84|1292.04|1289.06|1287.26|0
1751619300000|2025-07-04 08:55:00|1291.65|1289.85|1290.3|1288.5|1291.65|1289.85|1289.91|1288.11|0
1751619600000|2025-07-04 09:00:00|1290.42|1288.62|1291.48|1289.68|1291.61|1289.81|1287.76|1285.96|0
1751619900000|2025-07-04 09:05:00|1291.36|1289.56|1292.92|1291.12|1293.64|1291.84|1291.22|1289.42|0
1751620200000|2025-07-04 09:10:00|1293.16|1291.36|1291.7|1289.9|1293.16|1291.36|1289.9|1288.1|0
1751620500000|2025-07-04 09:15:00|1291.76|1289.96|1290.62|1288.82|1292.72|1290.92|1288.16|1286.36|0
1751620800000|2025-07-04 09:20:00|1290.27|1288.47|1291.66|1289.86|1293.31|1291.51|1290.27|1288.47|0
1751621100000|2025-07-04 09:25:00|1291.73|1289.93|1290.55|1288.75|1292.33|1290.53|1290.23|1288.43|0
1751621400000|2025-07-04 09:30:00|1290.31|1288.51|1288.92|1287.12|1291.49|1289.69|1288.92|1287.12|0
1751621700000|2025-07-04 09:35:00|1289.16|1287.36|1290.7|1288.9|1291.89|1290.09|1288.29|1286.49|0
1751622000000|2025-07-04 09:40:00|1290.77|1288.97|1292.19|1290.39|1292.78|1290.98|1289.96|1288.16|0
1751622300000|2025-07-04 09:45:00|1292.3|1290.5|1292.54|1290.74|1293.02|1291.22|1291.09|1289.29|0
1751622600000|2025-07-04 09:50:00|1292.42|1290.62|1293.52|1291.72|1294.46|1292.66|1291.17|1289.37|0
1751622900000|2025-07-04 09:55:00|1293.39|1291.59|1293.01|1291.21|1293.85|1292.05|1292.06|1290.26|0
1751623200000|2025-07-04 10:00:00|1293.04|1291.24|1292.48|1290.68|1294.57|1292.77|1292.21|1290.41|0
1751623500000|2025-07-04 10:05:00|1292.58|1290.78|1292.94|1291.14|1293.31|1291.51|1291.1|1289.3|0
1751623800000|2025-07-04 10:10:00|1293.18|1291.38|1293.38|1291.58|1294.54|1292.74|1292.79|1290.99|0
1751624100000|2025-07-04 10:15:00|1293.55|1291.75|1291.73|1289.93|1293.55|1291.75|1291.49|1289.69|0
1751624400000|2025-07-04 10:20:00|1291.77|1289.97|1290.98|1289.18|1293.72|1291.92|1290.98|1289.18|0
1751624700000|2025-07-04 10:25:00|1291.21|1289.41|1290.94|1289.14|1291.93|1290.13|1290.25|1288.45|0
1751625000000|2025-07-04 10:30:00|1291.17|1289.37|1291.36|1289.56|1292.32|1290.52|1289.05|1287.25|0
1751625300000|2025-07-04 10:35:00|1291.12|1289.32|1292.97|1291.17|1293.68|1291.88|1291.12|1289.32|0
1751625600000|2025-07-04 10:40:00|1293.12|1291.32|1289.29|1287.49|1293.18|1291.38|1289.28|1287.48|0
1751625900000|2025-07-04 10:45:00|1289.41|1287.61|1286.75|1284.95|1290.32|1288.52|1286.52|1284.72|0
1751626200000|2025-07-04 10:50:00|1286.89|1285.09|1285.12|1283.32|1288|1286.2|1284.54|1282.74|0
1751626500000|2025-07-04 10:55:00|1285.01|1283.21|1285.53|1283.73|1287.1|1285.3|1281.19|1279.39|0
1751626800000|2025-07-04 11:00:00|1284.82|1283.02|1288.73|1286.93|1289.33|1287.53|1284.82|1283.02|0
1751627100000|2025-07-04 11:05:00|1288.49|1286.69|1286.44|1284.64|1288.49|1286.69|1283.76|1281.96|0
1751627400000|2025-07-04 11:10:00|1286.55|1284.75|1289.47|1287.67|1290.05|1288.25|1286.44|1284.64|0
1751627700000|2025-07-04 11:15:00|1289.58|1287.78|1287.94|1286.14|1291.98|1290.18|1287.94|1286.14|0
1751628000000|2025-07-04 11:20:00|1288.17|1286.37|1288.96|1287.16|1289.84|1288.04|1288.17|1286.37|0
1751628300000|2025-07-04 11:25:00|1289.08|1287.28|1289.44|1287.64|1290.57|1288.77|1288.22|1286.42|0
1751628600000|2025-07-04 11:30:00|1289.56|1287.76|1289.48|1287.68|1290.07|1288.27|1287.99|1286.19|0
1751628900000|2025-07-04 11:35:00|1289.24|1287.44|1286.98|1285.18|1289.72|1287.92|1286.51|1284.71|0
1751629200000|2025-07-04 11:40:00|1286.86|1285.06|1288.94|1287.14|1288.99|1287.19|1286.86|1285.06|0
1751629500000|2025-07-04 11:45:00|1289.06|1287.26|1288.45|1286.65|1289.06|1287.26|1287.32|1285.52|0
1751629800000|2025-07-04 11:50:00|1288.61|1286.81|1289.07|1287.27|1289.19|1287.39|1288.02|1286.22|0
1751630100000|2025-07-04 11:55:00|1289.18|1287.38|1289.14|1287.34|1290.62|1288.82|1288.89|1287.09|0
1751630400000|2025-07-04 12:00:00|1289.02|1287.22|1291.2|1289.4|1291.42|1289.62|1288.9|1287.1|0
1751630700000|2025-07-04 12:05:00|1290.25|1288.45|1290.35|1288.55|1290.46|1288.66|1288.61|1286.81|0
1751631000000|2025-07-04 12:10:00|1290.46|1288.66|1289.45|1287.65|1290.58|1288.78|1288.94|1287.14|0
1751631300000|2025-07-04 12:15:00|1289.96|1288.16|1288.46|1286.66|1290.23|1288.43|1288.24|1286.44|0
1751631600000|2025-07-04 12:20:00|1288.34|1286.54|1287.68|1285.88|1288.93|1287.13|1286.73|1284.93|0
1751631900000|2025-07-04 12:25:00|1287.44|1285.64|1288.83|1287.03|1289.3|1287.5|1286.46|1284.66|0
1751632200000|2025-07-04 12:30:00|1289.06|1287.26|1288.16|1286.36|1289.91|1288.11|1287.38|1285.58|0
1751632500000|2025-07-04 12:35:00|1288.23|1286.43|1289.11|1287.31|1289.9|1288.1|1288.15|1286.35|0
1751632800000|2025-07-04 12:40:00|1289.23|1287.43|1289.27|1287.47|1290.44|1288.64|1288.18|1286.38|0
1751633100000|2025-07-04 12:45:00|1289.15|1287.35|1288.38|1286.58|1289.87|1288.07|1287.98|1286.18|0
1751633400000|2025-07-04 12:50:00|1288.5|1286.7|1289.1|1287.3|1289.1|1287.3|1287.99|1286.19|0
1751633700000|2025-07-04 12:55:00|1289.33|1287.53|1288.49|1286.69|1290.48|1288.68|1287.97|1286.17|0
1751634000000|2025-07-04 13:00:00|1288.61|1286.81|1288.31|1286.51|1289.76|1287.96|1287.16|1285.36|0
1751634300000|2025-07-04 13:05:00|1288.19|1286.39|1288.28|1286.48|1288.54|1286.74|1287.29|1285.49|0
1751634600000|2025-07-04 13:10:00|1288.39|1286.59|1287.48|1285.68|1288.74|1286.94|1287.14|1285.34|0
1751634900000|2025-07-04 13:15:00|1287.83|1286.03|1287.39|1285.59|1288.33|1286.53|1287.18|1285.38|0
1751635200000|2025-07-04 13:20:00|1287.51|1285.71|1289.31|1286.91|1289.55|1287.74|1287.25|1285.45|0
1751635500000|2025-07-04 13:25:00|1289.08|1286.68|1289.66|1287.26|1289.66|1287.26|1288.13|1285.73|0
1751635800000|2025-07-04 13:30:00|1288.64|1286.84|1287.23|1285.43|1288.99|1287.19|1286.8|1285|0
1751636100000|2025-07-04 13:35:00|1287.35|1285.55|1284.32|1282.52|1287.35|1285.55|1284.01|1282.21|0
1751636400000|2025-07-04 13:40:00|1284.2|1282.4|1290.05|1288.25|1290.66|1288.86|1284.2|1282.4|0
1751636700000|2025-07-04 13:45:00|1290.16|1288.36|1289.19|1287.39|1290.63|1288.83|1287.31|1285.51|0
1751637000000|2025-07-04 13:50:00|1289.43|1287.63|1289.92|1288.12|1290.29|1288.49|1288.38|1286.58|0
1751637300000|2025-07-04 13:55:00|1290.04|1288.24|1291.6|1289.8|1292.14|1290.34|1286.92|1285.12|0
1751637600000|2025-07-04 14:00:00|1291.84|1290.04|1290.74|1288.94|1291.96|1290.16|1288.69|1286.89|0
1751637900000|2025-07-04 14:05:00|1290.26|1288.46|1289.8|1288|1291|1289.2|1289.02|1287.22|0
1751638200000|2025-07-04 14:10:00|1289.44|1287.64|1289.74|1287.94|1290.36|1288.56|1287.44|1285.64|0
1751638500000|2025-07-04 14:15:00|1289.63|1287.83|1291.4|1289.6|1291.49|1289.69|1289.09|1287.29|0
1751638800000|2025-07-04 14:20:00|1291.16|1289.36|1289.83|1288.03|1291.16|1289.36|1288.72|1286.92|0
1751639100000|2025-07-04 14:25:00|1289.71|1287.91|1292.58|1290.78|1293.09|1291.29|1289.59|1287.79|0
1751639400000|2025-07-04 14:30:00|1292.69|1290.89|1295.7|1293.9|1296.12|1294.32|1292.58|1290.78|0
1751639700000|2025-07-04 14:35:00|1295.46|1293.66|1294.69|1292.89|1296.08|1294.28|1290.66|1288.86|0
1751640000000|2025-07-04 14:40:00|1294.57|1292.77|1295.41|1293.61|1295.55|1293.75|1294.23|1292.43|0
1751640300000|2025-07-04 14:45:00|1295.29|1293.49|1294.48|1292.68|1295.83|1294.03|1294.22|1292.42|0
1751640600000|2025-07-04 14:50:00|1294.37|1292.57|1294.22|1292.42|1294.69|1292.89|1293.93|1292.13|0
1751640900000|2025-07-04 14:55:00|1294.25|1292.45|1293.58|1291.78|1294.49|1292.69|1291.47|1289.67|0
1751641200000|2025-07-04 15:00:00|1293.82|1292.02|1294.92|1293.12|1295.47|1293.67|1293.58|1291.78|0
1751641500000|2025-07-04 15:05:00|1294.87|1293.07|1293.96|1292.16|1295.04|1293.24|1293.83|1292.03|0
1751641800000|2025-07-04 15:10:00|1294.07|1292.27|1292.64|1290.84|1294.2|1292.4|1292.19|1290.39|0
1751642100000|2025-07-04 15:15:00|1292.89|1291.09|1290.03|1288.23|1293.03|1291.23|1289.54|1287.74|0
1751642400000|2025-07-04 15:20:00|1289.91|1288.11|1290.21|1288.41|1290.91|1289.11|1289.46|1287.66|0
1751642700000|2025-07-04 15:25:00|1290.63|1288.83|1290.64|1288.84|1291.3|1289.5|1290.16|1288.36|0
1751643000000|2025-07-04 15:30:00|1290.75|1288.95|1291.11|1289.31|1291.11|1289.31|1290.75|1288.95|0
1751847300000|2025-07-07 00:15:00|1306.1|1304.3|1306.68|1304.88|1307.21|1305.41|1305.78|1303.98|0
1751847600000|2025-07-07 00:20:00|1306.79|1304.99|1306.1|1304.3|1307.25|1305.45|1306.1|1304.3|0
1751847900000|2025-07-07 00:25:00|1306.24|1304.44|1306.06|1304.26|1306.57|1304.77|1304.62|1302.82|0
1751848200000|2025-07-07 00:30:00|1305.93|1304.13|1306.97|1305.17|1307.27|1305.47|1305.18|1303.38|0
1751848500000|2025-07-07 00:35:00|1307.08|1305.28|1306.39|1304.59|1307.08|1305.28|1304.89|1303.09|0
1751848800000|2025-07-07 00:40:00|1306.63|1304.83|1303.46|1301.66|1306.63|1304.83|1302.98|1301.18|0
1751849100000|2025-07-07 00:45:00|1303.57|1301.77|1304.56|1302.76|1305.08|1303.28|1303.17|1301.37|0
1751849400000|2025-07-07 00:50:00|1304.6|1302.8|1304.85|1303.05|1304.99|1303.19|1303.67|1301.87|0
1751849700000|2025-07-07 00:55:00|1304.81|1303.01|1304.48|1302.68|1305.08|1303.28|1303.89|1302.09|0
1751850000000|2025-07-07 01:00:00|1304.25|1302.45|1299.8|1298|1304.76|1302.96|1299.8|1298|0
1751850300000|2025-07-07 01:05:00|1300.03|1298.23|1296.88|1295.08|1300.03|1298.23|1295.57|1293.77|0
1751850600000|2025-07-07 01:10:00|1296.76|1294.96|1295.78|1293.98|1297.64|1295.84|1294.43|1292.63|0
1751850900000|2025-07-07 01:15:00|1295.38|1293.58|1301.1|1299.3|1301.48|1299.68|1295.26|1293.46|0
1751851200000|2025-07-07 01:20:00|1301.34|1299.54|1300.99|1299.19|1302.87|1301.07|1300.96|1299.16|0
1751851500000|2025-07-07 01:25:00|1301.23|1299.43|1302.86|1301.06|1303.73|1301.93|1301.23|1299.43|0
1751851800000|2025-07-07 01:30:00|1302.62|1300.82|1300.8|1299|1304.09|1302.29|1300.61|1298.81|0
1751852100000|2025-07-07 01:35:00|1300.92|1299.12|1299.26|1297.46|1302.22|1300.42|1299.12|1297.32|0
1751852400000|2025-07-07 01:40:00|1299.02|1297.22|1300.55|1298.75|1301.44|1299.64|1299.02|1297.22|0
1751852700000|2025-07-07 01:45:00|1300.66|1298.86|1300.3|1298.5|1301.92|1300.12|1300.15|1298.35|0
1751853000000|2025-07-07 01:50:00|1300.42|1298.62|1301.98|1300.18|1302.76|1300.96|1300.17|1298.37|0
1751853300000|2025-07-07 01:55:00|1301.74|1299.94|1300.6|1298.8|1303.23|1301.43|1300.23|1298.43|0
1751853600000|2025-07-07 02:00:00|1300.71|1298.91|1300.81|1299.01|1301.22|1299.42|1300.3|1298.5|0
1751853900000|2025-07-07 02:05:00|1300.57|1298.77|1300.49|1298.69|1301.19|1299.39|1300.33|1298.53|0
1751854200000|2025-07-07 02:10:00|1300.73|1298.93|1303.16|1301.36|1303.97|1302.17|1300.6|1298.8|0
1751854500000|2025-07-07 02:15:00|1303.05|1301.25|1304.52|1302.72|1304.52|1302.72|1302.23|1300.43|0
1751854800000|2025-07-07 02:20:00|1304.19|1302.39|1302.73|1300.93|1304.76|1302.96|1301.84|1300.04|0
1751855100000|2025-07-07 02:25:00|1303.08|1301.28|1303.59|1301.79|1304.07|1302.27|1303.08|1301.28|0
1751855400000|2025-07-07 02:30:00|1303.83|1302.03|1300.38|1298.58|1303.99|1302.19|1300.18|1298.38|0
1751855700000|2025-07-07 02:35:00|1300.14|1298.34|1302.22|1300.42|1302.48|1300.68|1299.94|1298.14|0
1751856000000|2025-07-07 02:40:00|1301.98|1300.18|1302.6|1300.8|1303.21|1301.41|1301.28|1299.48|0
1751856300000|2025-07-07 02:45:00|1302.61|1300.81|1301.99|1300.19|1303|1301.2|1301.74|1299.94|0
1751856600000|2025-07-07 02:50:00|1302|1300.2|1302.58|1300.78|1303.84|1302.04|1301.99|1300.19|0
1751856900000|2025-07-07 02:55:00|1302.61|1300.81|1301.17|1299.37|1303.18|1301.38|1301.07|1299.27|0
1751857200000|2025-07-07 03:00:00|1301.05|1299.25|1298.41|1296.61|1301.54|1299.74|1297.88|1296.08|0
1751857500000|2025-07-07 03:05:00|1298.53|1296.73|1298.69|1296.89|1299.54|1297.74|1297.71|1295.91|0
1751857800000|2025-07-07 03:10:00|1298.81|1297.01|1300.25|1298.45|1300.39|1298.59|1298.81|1297.01|0
1751858100000|2025-07-07 03:15:00|1300.01|1298.21|1299.37|1297.57|1300.23|1298.43|1299.01|1297.21|0
1751858400000|2025-07-07 03:20:00|1299.24|1297.44|1299.32|1297.52|1300.09|1298.29|1299|1297.2|0
1751858700000|2025-07-07 03:25:00|1299.41|1297.61|1300.94|1299.14|1300.94|1299.14|1299.36|1297.56|0
1751859000000|2025-07-07 03:30:00|1301.05|1299.25|1300.46|1298.66|1301.05|1299.25|1299.83|1298.03|0
1751859300000|2025-07-07 03:35:00|1300.23|1298.43|1300.4|1298.6|1300.66|1298.86|1300.12|1298.32|0
1751859600000|2025-07-07 03:40:00|1300.28|1298.48|1301.66|1299.86|1302.63|1300.83|1300.28|1298.48|0
1751859900000|2025-07-07 03:45:00|1301.54|1299.74|1303.7|1301.9|1304.1|1302.3|1301.54|1299.74|0
1751860200000|2025-07-07 03:50:00|1303.81|1302.01|1304.94|1303.14|1305.47|1303.67|1303.22|1301.42|0
1751860500000|2025-07-07 03:55:00|1304.99|1303.19|1304.29|1302.49|1304.99|1303.19|1303.92|1302.12|0
1751860800000|2025-07-07 04:00:00|1304.05|1302.25|1308.74|1306.94|1308.74|1306.94|1303.69|1301.89|0
1751861100000|2025-07-07 04:05:00|1308.98|1307.18|1307.03|1305.23|1308.98|1307.18|1305.82|1304.02|0
1751861400000|2025-07-07 04:10:00|1307.15|1305.35|1305.06|1303.26|1307.15|1305.35|1304.87|1303.07|0
1751861700000|2025-07-07 04:15:00|1305.17|1303.37|1305.24|1303.44|1305.77|1303.97|1304.67|1302.87|0
1751862000000|2025-07-07 04:20:00|1305|1303.2|1304.5|1302.7|1305.26|1303.46|1303.86|1302.06|0
1751862300000|2025-07-07 04:25:00|1304.39|1302.59|1304.08|1302.28|1304.5|1302.7|1303.58|1301.78|0
1751862600000|2025-07-07 04:30:00|1304.09|1302.29|1303.29|1301.49|1304.27|1302.47|1303.29|1301.49|0
1751862900000|2025-07-07 04:35:00|1303.41|1301.61|1300.84|1299.04|1303.41|1301.61|1300.63|1298.83|0
1751863200000|2025-07-07 04:40:00|1300.71|1298.91|1300.9|1299.1|1302.04|1300.24|1300.71|1298.91|0
1751863500000|2025-07-07 04:45:00|1300.67|1298.87|1300.83|1299.03|1301.73|1299.93|1300.67|1298.87|0
1751863800000|2025-07-07 04:50:00|1301.06|1299.26|1301.26|1299.46|1301.71|1299.91|1300.56|1298.76|0
1751864100000|2025-07-07 04:55:00|1301.14|1299.34|1300.29|1298.49|1301.28|1299.48|1300.18|1298.38|0
1751864400000|2025-07-07 05:00:00|1300.18|1298.38|1300.76|1298.96|1301.73|1299.93|1299.94|1298.14|0
1751864700000|2025-07-07 05:05:00|1300.64|1298.84|1299.54|1297.74|1301.45|1299.65|1298.49|1296.69|0
1751865000000|2025-07-07 05:10:00|1299.31|1297.51|1299|1297.2|1300.17|1298.37|1298.42|1296.62|0
1751865300000|2025-07-07 05:15:00|1298.88|1297.08|1299.11|1297.31|1299.46|1297.66|1298.68|1296.88|0
1751865600000|2025-07-07 05:20:00|1299.09|1297.29|1299.33|1297.53|1299.88|1298.08|1298.14|1296.34|0
1751865900000|2025-07-07 05:25:00|1299.56|1297.76|1298.93|1297.13|1299.68|1297.88|1298.7|1296.9|0
1751866200000|2025-07-07 05:30:00|1299.41|1297.61|1298.81|1297.01|1300.26|1298.46|1298.54|1296.74|0
1751866500000|2025-07-07 05:35:00|1299.05|1297.25|1298.76|1296.96|1300.65|1298.85|1298.76|1296.96|0
1751866800000|2025-07-07 05:40:00|1299.03|1297.23|1300.43|1298.63|1300.86|1299.06|1298.79|1296.99|0
1751867100000|2025-07-07 05:45:00|1300.47|1298.67|1301.1|1299.3|1301.18|1299.38|1299.78|1297.98|0
1751867400000|2025-07-07 05:50:00|1301.33|1299.53|1299.26|1297.46|1301.33|1299.53|1298.58|1296.78|0
1751867700000|2025-07-07 05:55:00|1299.13|1297.33|1299.39|1297.59|1299.47|1297.67|1298.69|1296.89|0
1751868000000|2025-07-07 06:00:00|1299.7|1297.9|1298.61|1296.81|1300.29|1298.49|1297.26|1295.46|0
1751868300000|2025-07-07 06:05:00|1298.72|1296.92|1298.2|1296.4|1299.32|1297.52|1297.49|1295.69|0
1751868600000|2025-07-07 06:10:00|1297.96|1296.16|1297.37|1295.57|1298.41|1296.61|1296.58|1294.78|0
1751868900000|2025-07-07 06:15:00|1297.3|1295.5|1295.32|1293.52|1297.63|1295.83|1295.32|1293.52|0
1751869200000|2025-07-07 06:20:00|1295.08|1293.28|1296.17|1294.37|1296.58|1294.78|1294.85|1293.05|0
1751869500000|2025-07-07 06:25:00|1295.94|1294.14|1295.79|1293.99|1296.6|1294.8|1294.68|1292.88|0
1751869800000|2025-07-07 06:30:00|1296.03|1294.23|1296.68|1294.88|1298.23|1296.43|1295.2|1293.4|0
1751870100000|2025-07-07 06:35:00|1296.55|1294.75|1297.5|1295.7|1297.53|1295.73|1296.2|1294.4|0
1751870400000|2025-07-07 06:40:00|1297.95|1296.15|1295.62|1293.82|1297.95|1296.15|1295.57|1293.77|0
1751870700000|2025-07-07 06:45:00|1295.39|1293.59|1296.42|1294.62|1297.09|1295.29|1295.38|1293.58|0
1751871000000|2025-07-07 06:50:00|1296.54|1294.74|1298.15|1296.35|1298.15|1296.35|1295.55|1293.75|0
1751871300000|2025-07-07 06:55:00|1298.39|1296.59|1297.57|1295.77|1298.5|1296.7|1297.26|1295.46|0
1751871600000|2025-07-07 07:00:00|1297.81|1296.01|1299.62|1297.82|1300.25|1298.45|1297.11|1295.31|0
1751871900000|2025-07-07 07:05:00|1299.5|1297.7|1297.39|1295.59|1299.5|1297.7|1296.81|1295.01|0
1751872200000|2025-07-07 07:10:00|1297.63|1295.83|1299.03|1297.23|1299.89|1298.09|1297.39|1295.59|0
1751872500000|2025-07-07 07:15:00|1298.9|1297.1|1297.62|1295.82|1298.9|1297.1|1296.7|1294.9|0
1751872800000|2025-07-07 07:20:00|1297.5|1295.7|1299.05|1297.25|1299.48|1297.68|1297.27|1295.47|0
1751873100000|2025-07-07 07:25:00|1298.93|1297.13|1297.02|1295.22|1299.2|1297.4|1296.57|1294.77|0
1751873400000|2025-07-07 07:30:00|1296.9|1295.1|1297.68|1295.88|1298.19|1296.39|1295.32|1293.52|0
1751873700000|2025-07-07 07:35:00|1297.8|1296|1299.01|1297.21|1299.48|1297.68|1297.52|1295.72|0
1751874000000|2025-07-07 07:40:00|1299.48|1297.68|1299.03|1297.23|1299.74|1297.94|1298.18|1296.38|0
1751874300000|2025-07-07 07:45:00|1298.66|1296.86|1297.64|1295.84|1299.26|1297.46|1297.64|1295.84|0
1751874600000|2025-07-07 07:50:00|1297.88|1296.08|1298.46|1296.66|1298.75|1296.95|1296.98|1295.18|0
1751874900000|2025-07-07 07:55:00|1298.58|1296.78|1300.14|1298.34|1300.63|1298.83|1298.57|1296.77|0
1751875200000|2025-07-07 08:00:00|1299.42|1297.62|1299.89|1298.09|1300.76|1298.96|1298.69|1296.89|0
1751875500000|2025-07-07 08:05:00|1300.13|1298.33|1298.04|1296.24|1301.32|1299.52|1298.04|1296.24|0
1751875800000|2025-07-07 08:10:00|1297.8|1296|1297.74|1295.94|1299.02|1297.22|1295.12|1293.32|0
1751876100000|2025-07-07 08:15:00|1297.62|1295.82|1296.89|1295.09|1298.84|1297.04|1296.49|1294.69|0
1751876400000|2025-07-07 08:20:00|1296.65|1294.85|1299.29|1297.49|1299.29|1297.49|1296.41|1294.61|0
1751876700000|2025-07-07 08:25:00|1299.41|1297.61|1299.1|1297.3|1301.31|1299.51|1298.8|1297|0
1751877000000|2025-07-07 08:30:00|1298.86|1297.06|1300.34|1298.54|1300.68|1298.88|1298.19|1296.39|0
1751877300000|2025-07-07 08:35:00|1300.57|1298.77|1300.13|1298.33|1300.82|1299.02|1299.21|1297.41|0
1751877600000|2025-07-07 08:40:00|1300.25|1298.45|1299.42|1297.62|1301.37|1299.57|1298.6|1296.8|0
1751877900000|2025-07-07 08:45:00|1299.3|1297.5|1297.84|1296.04|1299.9|1298.1|1297.7|1295.9|0
1751878200000|2025-07-07 08:50:00|1297.95|1296.15|1299.01|1297.21|1299.25|1297.45|1296.98|1295.18|0
1751878500000|2025-07-07 08:55:00|1299.13|1297.33|1297.39|1295.59|1299.25|1297.45|1297.18|1295.38|0
1751878800000|2025-07-07 09:00:00|1297.51|1295.71|1296.97|1295.17|1297.96|1296.16|1296.3|1294.5|0
1751879100000|2025-07-07 09:05:00|1297.45|1295.65|1298.38|1296.58|1299.54|1297.74|1296.91|1295.11|0
1751879400000|2025-07-07 09:10:00|1298.62|1296.82|1298.51|1296.71|1298.98|1297.18|1298.05|1296.25|0
1751879700000|2025-07-07 09:15:00|1298.52|1296.72|1299.08|1297.28|1299.26|1297.46|1297.99|1296.19|0
1751880000000|2025-07-07 09:20:00|1299.1|1297.3|1298.65|1296.85|1299.34|1297.54|1297.99|1296.19|0
1751880300000|2025-07-07 09:25:00|1298.62|1296.82|1298.07|1296.27|1299.16|1297.36|1297.91|1296.11|0
1751880600000|2025-07-07 09:30:00|1298.31|1296.51|1299.13|1297.33|1299.38|1297.58|1298.27|1296.47|0
1751880900000|2025-07-07 09:35:00|1299.24|1297.44|1301.78|1299.98|1302.04|1300.24|1298.95|1297.15|0
1751881200000|2025-07-07 09:40:00|1302.02|1300.22|1303|1301.2|1303.46|1301.66|1301.31|1299.51|0
1751881500000|2025-07-07 09:45:00|1302.97|1301.17|1302.59|1300.79|1303.45|1301.65|1302.04|1300.24|0
1751881800000|2025-07-07 09:50:00|1302.82|1301.02|1305.65|1303.85|1305.76|1303.96|1302.49|1300.69|0
1751882100000|2025-07-07 09:55:00|1305.89|1304.09|1308.7|1306.9|1308.95|1307.15|1305.14|1303.34|0
1751882400000|2025-07-07 10:00:00|1308.94|1307.14|1309.31|1307.51|1309.72|1307.92|1307.73|1305.93|0
1751882700000|2025-07-07 10:05:00|1309.55|1307.75|1311.16|1309.36|1311.42|1309.62|1308.93|1307.13|0
1751883000000|2025-07-07 10:10:00|1311.4|1309.6|1312.77|1310.97|1312.95|1311.15|1310.56|1308.76|0
1751883300000|2025-07-07 10:15:00|1312.88|1311.08|1309.93|1308.13|1312.88|1311.08|1308.56|1306.76|0
1751883600000|2025-07-07 10:20:00|1309.69|1307.89|1310.6|1308.8|1311.26|1309.46|1308.8|1307|0
1751883900000|2025-07-07 10:25:00|1310.56|1308.76|1310.66|1308.86|1311.07|1309.27|1310.02|1308.22|0
1751884200000|2025-07-07 10:30:00|1310.65|1308.85|1310.45|1308.65|1311.39|1309.59|1309.35|1307.55|0
1751884500000|2025-07-07 10:35:00|1310.44|1308.64|1310.59|1308.79|1311.54|1309.74|1310.28|1308.48|0
1751884800000|2025-07-07 10:40:00|1310.7|1308.9|1309.81|1308.01|1310.83|1309.03|1308.94|1307.14|0
1751885100000|2025-07-07 10:45:00|1309.94|1308.14|1309.81|1308.01|1310.13|1308.33|1308.96|1307.16|0
1751885400000|2025-07-07 10:50:00|1309.69|1307.89|1308.98|1307.18|1309.69|1307.89|1308.16|1306.36|0
1751885700000|2025-07-07 10:55:00|1308.74|1306.94|1308.3|1306.5|1309.13|1307.33|1308.14|1306.34|0
1751886000000|2025-07-07 11:00:00|1308.78|1306.98|1308.94|1307.14|1309.95|1308.15|1308.45|1306.65|0
1751886300000|2025-07-07 11:05:00|1309.18|1307.38|1309.04|1307.24|1309.74|1307.94|1308.33|1306.53|0
1751886600000|2025-07-07 11:10:00|1308.89|1307.09|1308.16|1306.36|1308.92|1307.12|1307.53|1305.73|0
1751886900000|2025-07-07 11:15:00|1308.15|1306.35|1307.99|1306.19|1308.54|1306.74|1307.46|1305.66|0
1751887200000|2025-07-07 11:20:00|1308.14|1306.34|1309.04|1307.24|1309.11|1307.31|1307.67|1305.87|0
1751887500000|2025-07-07 11:25:00|1309.28|1307.48|1310.22|1308.42|1310.54|1308.74|1308.37|1306.57|0
1751887800000|2025-07-07 11:30:00|1310.46|1308.66|1309.59|1307.79|1310.89|1309.09|1309.1|1307.3|0
1751888100000|2025-07-07 11:35:00|1309.58|1307.78|1309.6|1307.8|1310.43|1308.63|1308.78|1306.98|0
1751888400000|2025-07-07 11:40:00|1308.52|1306.72|1310.8|1309|1311.39|1309.59|1308.17|1306.37|0
1751888700000|2025-07-07 11:45:00|1310.68|1308.88|1311.8|1310|1312.29|1310.49|1310.35|1308.55|0
1751889000000|2025-07-07 11:50:00|1311.56|1309.76|1311.81|1310.01|1312.18|1310.38|1311.02|1309.22|0
1751889300000|2025-07-07 11:55:00|1311.51|1309.71|1312.36|1310.56|1313.07|1311.27|1311.27|1309.47|0
1751889600000|2025-07-07 12:00:00|1311.89|1310.09|1310.81|1309.01|1312.96|1311.16|1310.19|1308.39|0
1751889900000|2025-07-07 12:05:00|1311.05|1309.25|1314.78|1312.98|1315.21|1313.41|1310.77|1308.97|0
1751890200000|2025-07-07 12:10:00|1314.01|1312.21|1315.62|1313.82|1315.62|1313.82|1313.34|1311.54|0
1751890500000|2025-07-07 12:15:00|1315.38|1313.58|1316.49|1314.69|1316.95|1315.15|1315.12|1313.32|0
1751890800000|2025-07-07 12:20:00|1316.67|1314.87|1315.84|1314.04|1317.04|1315.24|1315.26|1313.46|0
1751891100000|2025-07-07 12:25:00|1316.08|1314.28|1312.86|1311.06|1316.08|1314.28|1311.92|1310.12|0
1751891400000|2025-07-07 12:30:00|1312.39|1310.59|1314.51|1312.71|1314.53|1312.73|1312.39|1310.59|0
1751891700000|2025-07-07 12:35:00|1314.19|1312.39|1312.3|1310.5|1315.74|1313.94|1311.88|1310.08|0
1751892000000|2025-07-07 12:40:00|1312.65|1310.85|1310.43|1308.63|1312.92|1311.12|1310.26|1308.46|0
1751892300000|2025-07-07 12:45:00|1310.72|1308.92|1310.1|1308.3|1310.83|1309.03|1309.48|1307.68|0
1751892600000|2025-07-07 12:50:00|1310.34|1308.54|1306.99|1305.19|1310.47|1308.67|1306.99|1305.19|0
1751892900000|2025-07-07 12:55:00|1307.45|1305.65|1304.89|1303.09|1307.92|1306.12|1303.73|1301.93|0
1751893200000|2025-07-07 13:00:00|1305.52|1303.72|1304.28|1302.48|1306.85|1305.05|1303.46|1301.66|0
1751893500000|2025-07-07 13:05:00|1304.16|1302.36|1304.41|1302.61|1304.98|1303.18|1303.67|1301.87|0
1751893800000|2025-07-07 13:10:00|1304.17|1302.37|1303.35|1301.55|1305.44|1303.64|1302.98|1301.18|0
1751894100000|2025-07-07 13:15:00|1303.11|1301.31|1303.97|1302.17|1305.2|1303.4|1303.11|1301.31|0
1751894400000|2025-07-07 13:20:00|1303.73|1301.93|1303.91|1301.51|1304.91|1303.11|1302.78|1300.98|0
1751894700000|2025-07-07 13:25:00|1303.32|1300.92|1305.34|1302.94|1306.64|1304.24|1303.2|1300.8|0
1751895000000|2025-07-07 13:30:00|1305.04|1303.24|1303.34|1301.54|1310.91|1309.11|1300.37|1298.57|0
1751895300000|2025-07-07 13:35:00|1303.1|1301.3|1304.73|1302.93|1307.01|1305.21|1301.52|1299.72|0
1751895600000|2025-07-07 13:40:00|1304.49|1302.69|1305.53|1303.73|1308.2|1306.4|1303.06|1301.26|0
1751895900000|2025-07-07 13:45:00|1305.64|1303.84|1306.51|1304.71|1306.66|1304.86|1302.03|1300.23|0
1751896200000|2025-07-07 13:50:00|1306.75|1304.95|1309.71|1307.91|1310.86|1309.06|1304.99|1303.19|0
1751896500000|2025-07-07 13:55:00|1309.69|1307.89|1307.42|1305.62|1310.72|1308.92|1307.42|1305.62|0
1751896800000|2025-07-07 14:00:00|1308.32|1306.52|1302.88|1301.08|1309.65|1307.85|1299.12|1297.32|0
1751897100000|2025-07-07 14:05:00|1302.64|1300.84|1302.12|1300.32|1305.56|1303.76|1301.69|1299.89|0
1751897400000|2025-07-07 14:10:00|1302.36|1300.56|1298.62|1296.82|1303.83|1302.03|1298.62|1296.82|0
1751897700000|2025-07-07 14:15:00|1298.38|1296.58|1300.99|1299.19|1301.54|1299.74|1296.34|1294.54|0
1751898000000|2025-07-07 14:20:00|1301.23|1299.43|1302.26|1300.46|1303.58|1301.78|1299.61|1297.81|0
1751898300000|2025-07-07 14:25:00|1302.5|1300.7|1301.24|1299.44|1304.22|1302.42|1300.73|1298.93|0
1751898600000|2025-07-07 14:30:00|1301|1299.2|1298.28|1296.48|1302.24|1300.44|1297.61|1295.81|0
1751898900000|2025-07-07 14:35:00|1298.05|1296.25|1297.56|1295.76|1299.19|1297.39|1296.49|1294.69|0
1751899200000|2025-07-07 14:40:00|1297.43|1295.63|1297.96|1296.16|1299.15|1297.35|1297.01|1295.21|0
1751899500000|2025-07-07 14:45:00|1298|1296.2|1298.3|1296.5|1300.12|1298.32|1296.86|1295.06|0
1751899800000|2025-07-07 14:50:00|1298.19|1296.39|1293.42|1291.62|1298.9|1297.1|1291.8|1290|0
1751900100000|2025-07-07 14:55:00|1293.18|1291.38|1293.26|1291.46|1294.63|1292.83|1291.28|1289.48|0
1751900400000|2025-07-07 15:00:00|1293.15|1291.35|1292.76|1290.96|1295.09|1293.29|1291.05|1289.25|0
1751900700000|2025-07-07 15:05:00|1292.52|1290.72|1292.31|1290.51|1292.9|1291.1|1290.71|1288.91|0
1751901000000|2025-07-07 15:10:00|1292.07|1290.27|1290.71|1288.91|1292.7|1290.9|1290.3|1288.5|0
1751901300000|2025-07-07 15:15:00|1290.59|1288.79|1289.08|1287.28|1291.97|1290.17|1287.87|1286.07|0
1751901600000|2025-07-07 15:20:00|1288.84|1287.04|1290.15|1288.35|1290.73|1288.93|1287.26|1285.46|0
1751901900000|2025-07-07 15:25:00|1289.67|1287.87|1292.09|1290.29|1292.39|1290.59|1289.31|1287.51|0
1751902200000|2025-07-07 15:30:00|1291.96|1290.16|1290.85|1289.05|1293.29|1291.49|1290.15|1288.35|0
1751902500000|2025-07-07 15:35:00|1290.61|1288.81|1290.67|1288.87|1291.69|1289.89|1289.73|1287.93|0
1751902800000|2025-07-07 15:40:00|1290.78|1288.98|1288.87|1287.07|1290.9|1289.1|1288.47|1286.67|0
1751903100000|2025-07-07 15:45:00|1288.63|1286.83|1285.46|1283.66|1289.14|1287.34|1284.15|1282.35|0
1751903400000|2025-07-07 15:50:00|1285.22|1283.42|1285.37|1283.57|1286.25|1284.45|1283.88|1282.08|0
1751903700000|2025-07-07 15:55:00|1285.6|1283.8|1289.34|1287.54|1290.62|1288.82|1285.22|1283.42|0
1751904000000|2025-07-07 16:00:00|1289.58|1287.78|1292.33|1290.53|1293.76|1291.96|1289.5|1287.7|0
1751904300000|2025-07-07 16:05:00|1292.09|1290.29|1293.38|1291.58|1294.11|1292.31|1291.93|1290.13|0
1751904600000|2025-07-07 16:10:00|1293.14|1291.34|1291.52|1289.72|1293.38|1291.58|1290.41|1288.61|0
1751904900000|2025-07-07 16:15:00|1291.75|1289.95|1283.72|1281.92|1292.89|1291.09|1281.3|1279.5|0
1751905200000|2025-07-07 16:20:00|1283.96|1282.16|1274.06|1272.26|1284.91|1283.11|1265.32|1263.52|0
1751905500000|2025-07-07 16:25:00|1274.54|1272.74|1277.78|1275.98|1280.15|1278.35|1268.14|1266.34|0
1751905800000|2025-07-07 16:30:00|1277.54|1275.74|1282.14|1280.34|1283.17|1281.37|1274.32|1272.52|0
1751906100000|2025-07-07 16:35:00|1282.5|1280.7|1277.97|1276.17|1283.49|1281.69|1276.98|1275.18|0
1751906400000|2025-07-07 16:40:00|1278.32|1276.52|1276.17|1274.37|1280.94|1279.14|1274.04|1272.24|0
1751906700000|2025-07-07 16:45:00|1276.28|1274.48|1272.69|1270.89|1278.66|1276.86|1271.5|1269.7|0
1751907000000|2025-07-07 16:50:00|1272.46|1270.66|1268.48|1266.68|1274.97|1273.17|1268.48|1266.68|0
1751907300000|2025-07-07 16:55:00|1268.72|1266.92|1270.34|1268.54|1272.99|1271.19|1267.57|1265.77|0
1751907600000|2025-07-07 17:00:00|1270.1|1268.3|1269.13|1267.33|1274.36|1272.56|1265.77|1263.97|0
1751907900000|2025-07-07 17:05:00|1269.37|1267.57|1273.2|1271.4|1275.59|1273.79|1266.08|1264.28|0
1751908200000|2025-07-07 17:10:00|1273.44|1271.64|1277.24|1275.44|1279.15|1277.35|1272.84|1271.04|0
1751908500000|2025-07-07 17:15:00|1277.48|1275.68|1277.9|1276.1|1279.1|1277.3|1275.34|1273.54|0
1751908800000|2025-07-07 17:20:00|1278.25|1276.45|1277.44|1275.64|1281.54|1279.74|1277.16|1275.36|0
1751909100000|2025-07-07 17:25:00|1276.73|1274.93|1273.56|1271.76|1277.98|1276.18|1272.63|1270.83|0
1751909400000|2025-07-07 17:30:00|1273.32|1271.52|1269.46|1267.66|1285.19|1283.39|1269.46|1267.66|0
1751909700000|2025-07-07 17:35:00|1269.7|1267.9|1271.37|1269.57|1275.72|1273.92|1267.92|1266.12|0
1751910000000|2025-07-07 17:40:00|1271.13|1269.33|1273.25|1271.45|1276.5|1274.7|1267.24|1265.44|0
1751910300000|2025-07-07 17:45:00|1273.48|1271.68|1272.33|1270.53|1273.72|1271.92|1269.35|1267.55|0
1751910600000|2025-07-07 17:50:00|1272.09|1270.29|1270.85|1269.05|1272.81|1271.01|1269.49|1267.69|0
1751910900000|2025-07-07 17:55:00|1270.14|1268.34|1272.66|1270.86|1273.81|1272.01|1269.87|1268.07|0
1751911200000|2025-07-07 18:00:00|1272.42|1270.62|1273.86|1272.06|1275.39|1273.59|1272.18|1270.38|0
1751911500000|2025-07-07 18:05:00|1274.1|1272.3|1275.09|1273.29|1275.59|1273.79|1272.82|1271.02|0
1751911800000|2025-07-07 18:10:00|1274.85|1273.05|1271.89|1270.09|1275.33|1273.53|1269.17|1267.37|0
1751912100000|2025-07-07 18:15:00|1271.77|1269.97|1259.6|1257.8|1271.93|1270.13|1258.52|1256.72|0
1751912400000|2025-07-07 18:20:00|1258.78|1256.98|1257.19|1255.39|1259.96|1258.16|1251.98|1250.18|0
1751912700000|2025-07-07 18:25:00|1257.41|1255.61|1251.93|1250.13|1261.11|1259.31|1251.81|1250.01|0
1751913000000|2025-07-07 18:30:00|1251.81|1250.01|1256.06|1254.26|1257.48|1255.68|1251.34|1249.54|0
1751913300000|2025-07-07 18:35:00|1255.83|1254.03|1261.41|1259.61|1262.46|1260.66|1255.36|1253.56|0
1751913600000|2025-07-07 18:40:00|1261.18|1259.38|1266.95|1265.15|1268.27|1266.47|1261.09|1259.29|0
1751913900000|2025-07-07 18:45:00|1267.43|1265.63|1268.55|1266.75|1269.33|1267.53|1266|1264.2|0
1751914200000|2025-07-07 18:50:00|1268.73|1266.93|1270.08|1268.28|1270.5|1268.7|1267.19|1265.39|0
1751914500000|2025-07-07 18:55:00|1270.32|1268.52|1273.71|1271.91|1275.12|1273.32|1269.7|1267.9|0
1751914800000|2025-07-07 19:00:00|1273|1271.2|1270.3|1268.5|1275.48|1273.68|1270.3|1268.5|0
1751915100000|2025-07-07 19:05:00|1270.41|1268.61|1268.24|1266.44|1270.55|1268.75|1266.85|1265.05|0
1751915400000|2025-07-07 19:10:00|1267.47|1265.67|1268.99|1267.19|1272.08|1270.28|1266.61|1264.81|0
1751915700000|2025-07-07 19:15:00|1269.17|1267.37|1270.35|1268.55|1273.72|1271.92|1268.77|1266.97|0
1751916000000|2025-07-07 19:20:00|1270.13|1268.33|1268.03|1266.23|1270.57|1268.77|1268.02|1266.22|0
1751916300000|2025-07-07 19:25:00|1267.79|1265.99|1266.94|1265.14|1269.61|1267.81|1265.76|1263.96|0
1751916600000|2025-07-07 19:30:00|1266.95|1265.15|1269.62|1267.82|1270.46|1268.66|1266.95|1265.15|0
1751916900000|2025-07-07 19:35:00|1268.88|1267.08|1267.8|1266|1269.7|1267.9|1267|1265.2|0
1751917200000|2025-07-07 19:40:00|1267.92|1266.12|1268.58|1266.78|1268.82|1267.02|1265.86|1264.06|0
1751917500000|2025-07-07 19:45:00|1268.23|1266.43|1268.47|1266.67|1270.05|1268.25|1262.49|1260.69|0
1751917800000|2025-07-07 19:50:00|1269.67|1267.87|1274.14|1272.34|1275.67|1273.87|1265.38|1263.58|0
1751918100000|2025-07-07 19:55:00|1275.81|1274.01|1274.99|1273.19|1279.59|1277.79|1271.37|1269.57|0
1751918400000|2025-07-07 20:00:00|1272.34|1270.54|1272.71|1270.91|1278.97|1277.17|1271.51|1269.71|0
1751918700000|2025-07-07 20:05:00|1272.48|1270.68|1271.53|1269.73|1273.43|1271.63|1271.29|1269.49|0
1751919000000|2025-07-07 20:10:00|1272.1|1270.3|1273.26|1271.46|1273.26|1271.46|1270.41|1268.61|0
1751919300000|2025-07-07 20:15:00|1273.02|1271.22|1273.43|1271.63|1273.71|1271.91|1271.59|1269.79|0
1751919600000|2025-07-07 20:20:00|1273.19|1271.39|1272.77|1270.97|1273.72|1271.92|1272.11|1270.31|0
1751919900000|2025-07-07 20:25:00|1272.67|1270.87|1271.38|1269.58|1272.77|1270.97|1270.82|1269.02|0
1751920200000|2025-07-07 20:30:00|1271.62|1269.82|1270.53|1268.73|1272.01|1270.21|1270.5|1268.7|0
1751920500000|2025-07-07 20:35:00|1270.77|1268.97|1267.46|1265.66|1271.13|1269.33|1267.34|1265.54|0
1751920800000|2025-07-07 20:40:00|1267.34|1265.54|1262.57|1260.77|1267.54|1265.74|1262.57|1260.77|0
1751921100000|2025-07-07 20:45:00|1262.33|1260.53|1263.23|1261.43|1265.13|1263.33|1262.33|1260.53|0
1751921400000|2025-07-07 20:50:00|1263.46|1261.66|1267.25|1265.45|1267.58|1265.78|1263.01|1261.21|0
1751921700000|2025-07-07 20:55:00|1267.55|1265.15|1267.94|1265.54|1268.26|1265.86|1267.07|1264.67|0
1751922000000|2025-07-07 21:00:00|1267.76|1265.36|1268.29|1265.89|1270.39|1267.99|1267.76|1265.36|0
1751922300000|2025-07-07 21:05:00|1268.19|1265.79|1268.19|1265.79|1268.24|1265.84|1267.89|1265.49|0
1751922600000|2025-07-07 21:10:00|1268.07|1265.67|1267.8|1265.4|1268.07|1265.67|1267.8|1265.4|0
1751922900000|2025-07-07 21:15:00|1267.67|1265.27|1268.02|1265.62|1268.02|1265.62|1267.67|1265.27|0
1751923200000|2025-07-07 21:20:00|1268.1|1265.7|1267.75|1265.35|1268.1|1265.7|1267.32|1264.92|0
1751923500000|2025-07-07 21:25:00|1268.19|1265.79|1267.24|1264.84|1268.19|1265.79|1267.07|1264.67|0
1751923800000|2025-07-07 21:30:00|1267.37|1264.97|1267.24|1264.84|1267.37|1264.97|1267.24|1264.84|0
1751924100000|2025-07-07 21:35:00|1267.28|1264.88|1267.28|1264.88|1267.37|1264.97|1267.06|1264.66|0
1751924400000|2025-07-07 21:40:00|1267.32|1264.92|1267.37|1264.97|1267.4|1265|1267.23|1264.83|0
1751924700000|2025-07-07 21:45:00|1267.38|1264.98|1267.15|1264.75|1267.38|1264.98|1267.15|1264.75|0
1751925000000|2025-07-07 21:50:00|1266.75|1264.35|1267.1|1264.7|1267.18|1264.78|1266.53|1264.13|0
1751925300000|2025-07-07 21:55:00|1267.32|1264.92|1267.28|1264.88|1267.32|1264.92|1267.28|1264.88|0
1751925600000|2025-07-07 22:00:00|1267.29|1264.89|1266.47|1264.07|1270.74|1268.34|1266.23|1263.83|0
1751925900000|2025-07-07 22:05:00|1266.94|1264.54|1268.13|1265.73|1268.84|1266.44|1266.58|1264.18|0
1751926200000|2025-07-07 22:10:00|1267.89|1265.49|1266.7|1264.3|1267.89|1265.49|1266.23|1263.83|0
1751926500000|2025-07-07 22:15:00|1266.58|1264.18|1263.26|1260.86|1266.7|1264.3|1263.14|1260.74|0
1751926800000|2025-07-07 22:20:00|1263.14|1260.74|1261.01|1258.61|1263.49|1261.09|1259.82|1257.42|0
1751927100000|2025-07-07 22:25:00|1260.88|1258.48|1261.72|1259.32|1263.38|1260.98|1260.53|1258.13|0
1751927400000|2025-07-07 22:30:00|1261.95|1259.55|1265.15|1262.75|1265.39|1262.99|1261.48|1259.08|0
1751927700000|2025-07-07 22:35:00|1265.27|1262.87|1266.7|1264.3|1266.7|1264.3|1264.32|1261.92|0
1751928000000|2025-07-07 22:40:00|1266.57|1264.17|1267.17|1264.77|1269.07|1266.67|1266.22|1263.82|0
1751928300000|2025-07-07 22:45:00|1267.41|1265.01|1266.93|1264.53|1267.65|1265.25|1264.8|1262.4|0
1751928600000|2025-07-07 22:50:00|1267.17|1264.77|1267.28|1264.88|1267.41|1265.01|1265.98|1263.58|0
1751928900000|2025-07-07 22:55:00|1267.17|1264.77|1266.93|1264.53|1267.4|1265|1265.98|1263.58|0
1751929200000|2025-07-07 23:00:00|1267.04|1264.64|1268.12|1265.72|1268.12|1265.72|1266.09|1263.69|0
1751929500000|2025-07-07 23:05:00|1267.88|1265.48|1270.01|1267.61|1270.49|1268.09|1267.88|1265.48|0
1751929800000|2025-07-07 23:10:00|1270.13|1267.73|1269.89|1267.49|1270.6|1268.2|1269.18|1266.78|0
1751930100000|2025-07-07 23:15:00|1270.01|1267.61|1270.25|1267.85|1270.72|1268.32|1269.3|1266.9|0
1751930400000|2025-07-07 23:20:00|1270.01|1267.61|1270.01|1267.61|1272.26|1269.86|1270.01|1267.61|0
1751930700000|2025-07-07 23:25:00|1270.25|1267.85|1270.96|1268.56|1271.2|1268.8|1269.89|1267.49|0
1751931000000|2025-07-07 23:30:00|1270.84|1268.44|1272.86|1270.46|1272.86|1270.46|1270.72|1268.32|0
1751931300000|2025-07-07 23:35:00|1272.62|1270.22|1270.72|1268.32|1273.09|1270.69|1270.48|1268.08|0
1751931600000|2025-07-07 23:40:00|1270.6|1268.2|1270.72|1268.32|1271.19|1268.79|1270.48|1268.08|0
1751931900000|2025-07-07 23:45:00|1271.19|1268.79|1272.14|1269.74|1272.38|1269.98|1271.19|1268.79|0
1751932200000|2025-07-07 23:50:00|1271.9|1269.5|1272.85|1270.45|1273.09|1270.69|1270.95|1268.55|0
1751932500000|2025-07-07 23:55:00|1273.09|1270.69|1272.61|1270.21|1273.33|1270.93|1271.78|1269.38|0
1751932800000|2025-07-08 00:00:00|1272.85|1270.45|1270.24|1267.84|1272.85|1270.45|1270|1267.6|0
1751933100000|2025-07-08 00:05:00|1270.71|1268.31|1270.35|1267.95|1270.83|1268.43|1268.34|1265.94|0
1751933400000|2025-07-08 00:10:00|1270.47|1268.07|1271.66|1269.26|1272.61|1270.21|1270.11|1267.71|0
1751933700000|2025-07-08 00:15:00|1271.42|1269.02|1270.25|1268.45|1271.66|1269.26|1269.52|1267.72|0
1751934000000|2025-07-08 00:20:00|1270.48|1268.68|1270.04|1268.24|1270.98|1269.18|1269.91|1268.11|0
1751934300000|2025-07-08 00:25:00|1269.8|1268|1272.38|1270.58|1272.38|1270.58|1269.72|1267.92|0
1751934600000|2025-07-08 00:30:00|1272.14|1270.34|1272.19|1270.39|1272.63|1270.83|1271.56|1269.76|0
1751934900000|2025-07-08 00:35:00|1272.07|1270.27|1273.72|1271.92|1274.31|1272.51|1271.8|1270|0
1751935200000|2025-07-08 00:40:00|1273.84|1272.04|1276.23|1274.43|1276.83|1275.03|1273.27|1271.47|0
1751935500000|2025-07-08 00:45:00|1276.12|1274.32|1274.95|1273.15|1276.74|1274.94|1274.75|1272.95|0
1751935800000|2025-07-08 00:50:00|1274.94|1273.14|1278.77|1276.97|1278.82|1277.02|1274.89|1273.09|0
1751936100000|2025-07-08 00:55:00|1279|1277.2|1277.01|1275.21|1279.01|1277.21|1276.57|1274.77|0
1751936400000|2025-07-08 01:00:00|1277.14|1275.34|1277.25|1275.45|1277.25|1275.45|1275.09|1273.29|0
1751936700000|2025-07-08 01:05:00|1277.36|1275.56|1276.44|1274.64|1278.24|1276.44|1271.22|1269.42|0
1751937000000|2025-07-08 01:10:00|1275.82|1274.02|1276.98|1275.18|1276.98|1275.18|1274.54|1272.74|0
1751937300000|2025-07-08 01:15:00|1276.86|1275.06|1278.48|1276.68|1279.11|1277.31|1276.35|1274.55|0
1751937600000|2025-07-08 01:20:00|1278.6|1276.8|1279.18|1277.38|1279.83|1278.03|1278.25|1276.45|0
1751937900000|2025-07-08 01:25:00|1278.94|1277.14|1278.62|1276.82|1279.15|1277.35|1278.05|1276.25|0
1751938200000|2025-07-08 01:30:00|1279.38|1277.58|1279.77|1277.97|1280.09|1278.29|1278.94|1277.14|0
1751938500000|2025-07-08 01:35:00|1279.65|1277.85|1278.45|1276.65|1280.55|1278.75|1278.22|1276.42|0
1751938800000|2025-07-08 01:40:00|1278.62|1276.82|1274.87|1273.07|1279.17|1277.37|1274.76|1272.96|0
1751939100000|2025-07-08 01:45:00|1274.75|1272.95|1274.48|1272.68|1275|1273.2|1273.51|1271.71|0
1751939400000|2025-07-08 01:50:00|1274.6|1272.8|1276|1274.2|1276.72|1274.92|1273.93|1272.13|0
1751939700000|2025-07-08 01:55:00|1276.23|1274.43|1275.71|1273.91|1277.24|1275.44|1275.07|1273.27|0
1751940000000|2025-07-08 02:00:00|1275.59|1273.79|1275.62|1273.82|1276.13|1274.33|1275.1|1273.3|0
1751940300000|2025-07-08 02:05:00|1275.49|1273.69|1275.49|1273.69|1275.97|1274.17|1274.94|1273.14|0
1751940600000|2025-07-08 02:10:00|1275.6|1273.8|1276.8|1275|1276.93|1275.13|1274.78|1272.98|0
1751940900000|2025-07-08 02:15:00|1276.93|1275.13|1278.3|1276.5|1278.31|1276.51|1276.23|1274.43|0
1751941200000|2025-07-08 02:20:00|1278.54|1276.74|1278.36|1276.56|1278.91|1277.11|1277.45|1275.65|0
1751941500000|2025-07-08 02:25:00|1278.47|1276.67|1280.24|1278.44|1280.44|1278.64|1278.29|1276.49|0
1751941800000|2025-07-08 02:30:00|1279.99|1278.19|1280.09|1278.29|1280.96|1279.16|1279.6|1277.8|0
1751942100000|2025-07-08 02:35:00|1280.24|1278.44|1282.32|1280.52|1282.82|1281.02|1279.65|1277.85|0
1751942400000|2025-07-08 02:40:00|1282.43|1280.63|1282.23|1280.43|1282.62|1280.82|1281.84|1280.04|0
1751942700000|2025-07-08 02:45:00|1282.22|1280.42|1282.49|1280.69|1282.59|1280.79|1281.79|1279.99|0
1751943000000|2025-07-08 02:50:00|1282.6|1280.8|1282.42|1280.62|1283.09|1281.29|1282.01|1280.21|0
1751943300000|2025-07-08 02:55:00|1282.66|1280.86|1282.08|1280.28|1282.71|1280.91|1281.27|1279.47|0
1751943600000|2025-07-08 03:00:00|1282.2|1280.4|1281.82|1280.02|1282.44|1280.64|1281.54|1279.74|0
1751943900000|2025-07-08 03:05:00|1281.88|1280.08|1280.39|1278.59|1282.21|1280.41|1279.81|1278.01|0
1751944200000|2025-07-08 03:10:00|1280.27|1278.47|1279.91|1278.11|1280.87|1279.07|1279.91|1278.11|0
1751944500000|2025-07-08 03:15:00|1280.03|1278.23|1280.08|1278.28|1280.37|1278.57|1279.37|1277.57|0
1751944800000|2025-07-08 03:20:00|1280.32|1278.52|1281.11|1279.31|1281.98|1280.18|1279.75|1277.95|0
1751945100000|2025-07-08 03:25:00|1281.69|1279.89|1281.57|1279.77|1281.99|1280.19|1281.18|1279.38|0
1751945400000|2025-07-08 03:30:00|1281.45|1279.65|1281.25|1279.45|1282.07|1280.27|1281.2|1279.4|0
1751945700000|2025-07-08 03:35:00|1281.37|1279.57|1281.21|1279.41|1281.61|1279.81|1280.97|1279.17|0
1751946000000|2025-07-08 03:40:00|1281.25|1279.45|1281.46|1279.66|1281.49|1279.69|1280.49|1278.69|0
1751946300000|2025-07-08 03:45:00|1281.22|1279.42|1278.57|1276.77|1281.22|1279.42|1278.31|1276.51|0
1751946600000|2025-07-08 03:50:00|1279.17|1277.37|1279.1|1277.3|1279.33|1277.53|1278.16|1276.36|0
1751946900000|2025-07-08 03:55:00|1279.18|1277.38|1280.21|1278.41|1280.6|1278.8|1279.18|1277.38|0
1751947200000|2025-07-08 04:00:00|1279.85|1278.05|1279.76|1277.96|1280.18|1278.38|1278.92|1277.12|0
1751947500000|2025-07-08 04:05:00|1279.65|1277.85|1281.33|1279.53|1281.35|1279.55|1279.55|1277.75|0
1751947800000|2025-07-08 04:10:00|1281.26|1279.46|1281.39|1279.59|1281.57|1279.77|1280.71|1278.91|0
1751948100000|2025-07-08 04:15:00|1281.31|1279.51|1281.14|1279.34|1281.39|1279.59|1280.62|1278.82|0
1751948400000|2025-07-08 04:20:00|1280.84|1279.04|1280.44|1278.64|1280.99|1279.19|1280|1278.2|0
1751948700000|2025-07-08 04:25:00|1280.55|1278.75|1280.67|1278.87|1281.06|1279.26|1279.97|1278.17|0
1751949000000|2025-07-08 04:30:00|1280.9|1279.1|1280.38|1278.58|1281.42|1279.62|1280.02|1278.22|0
1751949300000|2025-07-08 04:35:00|1280.62|1278.82|1281.5|1279.7|1282.51|1280.71|1280.62|1278.82|0
1751949600000|2025-07-08 04:40:00|1281.73|1279.93|1280.19|1278.39|1281.73|1279.93|1279.97|1278.17|0
1751949900000|2025-07-08 04:45:00|1280.43|1278.63|1280.13|1278.33|1280.82|1279.02|1280|1278.2|0
1751950200000|2025-07-08 04:50:00|1279.89|1278.09|1280.36|1278.56|1280.61|1278.81|1279.52|1277.72|0
1751950500000|2025-07-08 04:55:00|1280.12|1278.32|1279.44|1277.64|1280.12|1278.32|1278.63|1276.83|0
1751950800000|2025-07-08 05:00:00|1279.56|1277.76|1279.11|1277.31|1280.61|1278.81|1278.64|1276.84|0
1751951100000|2025-07-08 05:05:00|1279.35|1277.55|1280.2|1278.4|1281.49|1279.69|1279.29|1277.49|0
1751951400000|2025-07-08 05:10:00|1279.96|1278.16|1281.47|1279.67|1281.47|1279.67|1279.96|1278.16|0
1751951700000|2025-07-08 05:15:00|1281.68|1279.88|1281.19|1279.39|1282.11|1280.31|1281.02|1279.22|0
1751952000000|2025-07-08 05:20:00|1281.43|1279.63|1281.31|1279.51|1281.89|1280.09|1280.96|1279.16|0
1751952300000|2025-07-08 05:25:00|1281.55|1279.75|1281.19|1279.39|1281.61|1279.81|1280.89|1279.09|0
1751952600000|2025-07-08 05:30:00|1281.33|1279.53|1279.5|1277.7|1281.57|1279.77|1279.5|1277.7|0
1751952900000|2025-07-08 05:35:00|1279.14|1277.34|1280.39|1278.59|1281.41|1279.61|1278.89|1277.09|0
1751953200000|2025-07-08 05:40:00|1280.64|1278.84|1280.88|1279.08|1282.1|1280.3|1280.64|1278.84|0
1751953500000|2025-07-08 05:45:00|1280.75|1278.95|1283.45|1281.65|1283.55|1281.75|1280.72|1278.92|0
1751953800000|2025-07-08 05:50:00|1283.57|1281.77|1283.83|1282.03|1284.1|1282.3|1282.42|1280.62|0
1751954100000|2025-07-08 05:55:00|1283.95|1282.15|1284.36|1282.56|1285.07|1283.27|1282.18|1280.38|0
1751954400000|2025-07-08 06:00:00|1284.47|1282.67|1282.69|1280.89|1284.47|1282.67|1282.69|1280.89|0
1751954700000|2025-07-08 06:05:00|1282.45|1280.65|1284.96|1283.16|1284.96|1283.16|1282.21|1280.41|0
1751955000000|2025-07-08 06:10:00|1285.2|1283.4|1283.47|1281.67|1286.38|1284.58|1283.47|1281.67|0
1751955300000|2025-07-08 06:15:00|1283.71|1281.91|1285.12|1283.32|1286.29|1284.49|1283.71|1281.91|0
1751955600000|2025-07-08 06:20:00|1284.88|1283.08|1284.57|1282.77|1286.85|1285.05|1284.57|1282.77|0
1751955900000|2025-07-08 06:25:00|1284.79|1282.99|1283.41|1281.61|1284.79|1282.99|1278.96|1277.16|0
1751956200000|2025-07-08 06:30:00|1283.89|1282.09|1284.27|1282.47|1288.41|1286.61|1282.5|1280.7|0
1751956500000|2025-07-08 06:35:00|1284.39|1282.59|1284.5|1282.7|1285.29|1283.49|1282.88|1281.08|0
1751956800000|2025-07-08 06:40:00|1284.37|1282.57|1285.7|1283.9|1285.76|1283.96|1283.43|1281.63|0
1751957100000|2025-07-08 06:45:00|1285.58|1283.78|1286.57|1284.77|1287.47|1285.67|1285.46|1283.66|0
1751957400000|2025-07-08 06:50:00|1286.93|1285.13|1285.18|1283.38|1286.93|1285.13|1283.2|1281.4|0
1751957700000|2025-07-08 06:55:00|1285.78|1283.98|1285.97|1284.17|1287.04|1285.24|1284.85|1283.05|0
1751958000000|2025-07-08 07:00:00|1285.38|1283.58|1282.64|1280.84|1286.16|1284.36|1282.27|1280.47|0
1751958300000|2025-07-08 07:05:00|1282.41|1280.61|1284.29|1282.49|1285.24|1283.44|1281.66|1279.86|0
1751958600000|2025-07-08 07:10:00|1284.09|1282.29|1283.1|1281.3|1284.86|1283.06|1283.1|1281.3|0
1751958900000|2025-07-08 07:15:00|1282.76|1280.96|1282.39|1280.59|1283.85|1282.05|1281.58|1279.78|0
1751959200000|2025-07-08 07:20:00|1282.43|1280.63|1283.66|1281.86|1283.88|1282.08|1280.32|1278.52|0
1751959500000|2025-07-08 07:25:00|1283.79|1281.99|1285.1|1283.3|1285.19|1283.39|1282.95|1281.15|0
1751959800000|2025-07-08 07:30:00|1284.98|1283.18|1283.24|1281.44|1285.41|1283.61|1282.81|1281.01|0
1751960100000|2025-07-08 07:35:00|1283.36|1281.56|1286.19|1284.39|1286.46|1284.66|1283.24|1281.44|0
1751960400000|2025-07-08 07:40:00|1285.78|1283.98|1285.78|1283.98|1287.67|1285.87|1285.18|1283.38|0
1751960700000|2025-07-08 07:45:00|1286.12|1284.32|1288.05|1286.25|1288.05|1286.25|1285.78|1283.98|0
1751961000000|2025-07-08 07:50:00|1287.91|1286.11|1289.33|1287.53|1289.91|1288.11|1287.44|1285.64|0
1751961300000|2025-07-08 07:55:00|1289.57|1287.77|1289.46|1287.66|1291.01|1289.21|1288.63|1286.83|0
1751961600000|2025-07-08 08:00:00|1289.58|1287.78|1285.89|1284.09|1289.58|1287.78|1285.48|1283.68|0
1751961900000|2025-07-08 08:05:00|1286.13|1284.33|1286.28|1284.48|1287.29|1285.49|1284.87|1283.07|0
1751962200000|2025-07-08 08:10:00|1286.52|1284.72|1285.7|1283.9|1287.7|1285.9|1284.09|1282.29|0
1751962500000|2025-07-08 08:15:00|1285.82|1284.02|1285.73|1283.93|1286.48|1284.68|1285.37|1283.57|0
1751962800000|2025-07-08 08:20:00|1285.85|1284.05|1286.14|1284.34|1286.44|1284.64|1284.66|1282.86|0
1751963100000|2025-07-08 08:25:00|1286.38|1284.58|1285.78|1283.98|1287.47|1285.67|1285.42|1283.62|0
1751963400000|2025-07-08 08:30:00|1285.54|1283.74|1284.56|1282.76|1286.93|1285.13|1284.38|1282.58|0
1751963700000|2025-07-08 08:35:00|1284.68|1282.88|1284.12|1282.32|1285.15|1283.35|1283.88|1282.08|0
1751964000000|2025-07-08 08:40:00|1284.36|1282.56|1284.26|1282.46|1284.79|1282.99|1283.65|1281.85|0
1751964300000|2025-07-08 08:45:00|1284.02|1282.22|1285.29|1283.49|1285.47|1283.67|1282.3|1280.5|0
1751964600000|2025-07-08 08:50:00|1285.41|1283.61|1284.84|1283.04|1285.58|1283.78|1284.57|1282.77|0
1751964900000|2025-07-08 08:55:00|1284.91|1283.11|1285.76|1283.96|1286.18|1284.38|1284.36|1282.56|0
1751965200000|2025-07-08 09:00:00|1285.16|1283.36|1282.63|1280.83|1287.95|1286.15|1281.68|1279.88|0
1751965500000|2025-07-08 09:05:00|1283.1|1281.3|1284.13|1282.33|1284.7|1282.9|1282.86|1281.06|0
1751965800000|2025-07-08 09:10:00|1284.24|1282.44|1285.1|1283.3|1286.56|1284.76|1283.86|1282.06|0
1751966100000|2025-07-08 09:15:00|1285.25|1283.45|1286.14|1284.34|1286.62|1284.82|1284.92|1283.12|0
1751966400000|2025-07-08 09:20:00|1286.25|1284.45|1284.33|1282.53|1286.44|1284.64|1283.71|1281.91|0
1751966700000|2025-07-08 09:25:00|1284.41|1282.61|1285.16|1283.36|1285.89|1284.09|1284.18|1282.38|0
1751967000000|2025-07-08 09:30:00|1284.92|1283.12|1282.95|1281.15|1285.51|1283.71|1282.93|1281.13|0
1751967300000|2025-07-08 09:35:00|1283.17|1281.37|1283.91|1282.11|1284.35|1282.55|1282.37|1280.57|0
1751967600000|2025-07-08 09:40:00|1284.11|1282.31|1283.51|1281.71|1284.84|1283.04|1283.17|1281.37|0
1751967900000|2025-07-08 09:45:00|1283.75|1281.95|1283.02|1281.22|1284.32|1282.52|1282.66|1280.86|0
1751968200000|2025-07-08 09:50:00|1283.05|1281.25|1280.24|1278.44|1283.29|1281.49|1279.32|1277.52|0
1751968500000|2025-07-08 09:55:00|1280.22|1278.42|1280.29|1278.49|1280.95|1279.15|1279.9|1278.1|0
1751968800000|2025-07-08 10:00:00|1280.42|1278.62|1277.47|1275.67|1281.73|1279.93|1277.05|1275.25|0
1751969100000|2025-07-08 10:05:00|1277.36|1275.56|1279.14|1277.34|1279.63|1277.83|1277.35|1275.55|0
1751969400000|2025-07-08 10:10:00|1279.26|1277.46|1278.93|1277.13|1280.09|1278.29|1278.58|1276.78|0
1751969700000|2025-07-08 10:15:00|1278.82|1277.02|1281.26|1279.46|1281.92|1280.12|1278.77|1276.97|0
1751970000000|2025-07-08 10:20:00|1281.74|1279.94|1281.39|1279.59|1282.02|1280.22|1281.33|1279.53|0
1751970300000|2025-07-08 10:25:00|1281.04|1279.24|1280.47|1278.67|1281.31|1279.51|1279.49|1277.69|0
1751970600000|2025-07-08 10:30:00|1280.6|1278.8|1281.4|1279.6|1282.18|1280.38|1279.4|1277.6|0
1751970900000|2025-07-08 10:35:00|1281.15|1279.35|1285.39|1283.59|1285.39|1283.59|1281.1|1279.3|0
1751971200000|2025-07-08 10:40:00|1285.25|1283.45|1287.48|1285.68|1287.77|1285.97|1285.01|1283.21|0
1751971500000|2025-07-08 10:45:00|1287.72|1285.92|1286.03|1284.23|1288.02|1286.22|1285.67|1283.87|0
1751971800000|2025-07-08 10:50:00|1285.99|1284.19|1284.89|1283.09|1286.43|1284.63|1284.32|1282.52|0
1751972100000|2025-07-08 10:55:00|1285.02|1283.22|1284.99|1283.19|1285.42|1283.62|1284.5|1282.7|0
1751972400000|2025-07-08 11:00:00|1284.75|1282.95|1284.92|1283.12|1285.46|1283.66|1284.7|1282.9|0
1751972700000|2025-07-08 11:05:00|1284.68|1282.88|1283.6|1281.8|1285.56|1283.76|1283.6|1281.8|0
1751973000000|2025-07-08 11:10:00|1283.84|1282.04|1286.52|1284.72|1286.87|1285.07|1283.72|1281.92|0
1751973300000|2025-07-08 11:15:00|1286.46|1284.66|1286.42|1284.62|1286.51|1284.71|1285.12|1283.32|0
1751973600000|2025-07-08 11:20:00|1286.54|1284.74|1286.13|1284.33|1286.9|1285.1|1285.63|1283.83|0
1751973900000|2025-07-08 11:25:00|1286.06|1284.26|1287.06|1285.26|1287.89|1286.09|1286.06|1284.26|0
1751974200000|2025-07-08 11:30:00|1287.09|1285.29|1286.66|1284.86|1287.27|1285.47|1286.6|1284.8|0
1751974500000|2025-07-08 11:35:00|1286.9|1285.1|1287.13|1285.33|1287.37|1285.57|1286.08|1284.28|0
1751974800000|2025-07-08 11:40:00|1287.37|1285.57|1287.92|1286.12|1288.82|1287.02|1286.77|1284.97|0
1751975100000|2025-07-08 11:45:00|1287.88|1286.08|1286.88|1285.08|1288.35|1286.55|1286.39|1284.59|0
1751975400000|2025-07-08 11:50:00|1286.99|1285.19|1286.99|1285.19|1287.35|1285.55|1286.24|1284.44|0
1751975700000|2025-07-08 11:55:00|1286.75|1284.95|1284.83|1283.03|1286.75|1284.95|1284.63|1282.83|0
1751976000000|2025-07-08 12:00:00|1284.24|1282.44|1281.11|1279.31|1284.48|1282.68|1280.95|1279.15|0
1751976300000|2025-07-08 12:05:00|1281.35|1279.55|1283.82|1282.02|1284.3|1282.5|1281.35|1279.55|0
1751976600000|2025-07-08 12:10:00|1283.23|1281.43|1284.55|1282.75|1285.08|1283.28|1282.45|1280.65|0
1751976900000|2025-07-08 12:15:00|1284.42|1282.62|1285.61|1283.81|1285.61|1283.81|1283.65|1281.85|0
1751977200000|2025-07-08 12:20:00|1285.59|1283.79|1284.85|1283.05|1285.88|1284.08|1284.64|1282.84|0
1751977500000|2025-07-08 12:25:00|1284.97|1283.17|1285.3|1283.5|1285.48|1283.68|1284.56|1282.76|0
1751977800000|2025-07-08 12:30:00|1285.06|1283.26|1281.49|1279.69|1285.06|1283.26|1281.3|1279.5|0
1751978100000|2025-07-08 12:35:00|1281.25|1279.45|1280.65|1278.85|1282.29|1280.49|1280.17|1278.37|0
1751978400000|2025-07-08 12:40:00|1280.41|1278.61|1280.48|1278.68|1281.43|1279.63|1279.29|1277.49|0
1751978700000|2025-07-08 12:45:00|1280.24|1278.44|1280.52|1278.72|1282.85|1281.05|1279.76|1277.96|0
1751979000000|2025-07-08 12:50:00|1280.29|1278.49|1282.35|1280.55|1282.35|1280.55|1279.7|1277.9|0
1751979300000|2025-07-08 12:55:00|1282.55|1280.75|1283.87|1282.07|1284.59|1282.79|1282.46|1280.66|0
1751979600000|2025-07-08 13:00:00|1284.11|1282.31|1285.08|1283.28|1285.46|1283.66|1284.09|1282.29|0
1751979900000|2025-07-08 13:05:00|1285.07|1283.27|1285.73|1283.93|1286.42|1284.62|1284.83|1283.03|0
1751980200000|2025-07-08 13:10:00|1285.55|1283.75|1285.52|1283.72|1286.21|1284.41|1284.81|1283.01|0
1751980500000|2025-07-08 13:15:00|1285.28|1283.48|1283.95|1282.15|1285.52|1283.72|1283.41|1281.61|0
1751980800000|2025-07-08 13:20:00|1284.18|1282.38|1285.07|1282.67|1285.07|1283.11|1282.91|1281.11|0
1751981100000|2025-07-08 13:25:00|1284.6|1282.2|1283.4|1281|1284.83|1282.43|1282.69|1280.29|0
1751981400000|2025-07-08 13:30:00|1281.37|1279.57|1276.01|1274.21|1281.79|1279.99|1276.01|1274.21|0
1751981700000|2025-07-08 13:35:00|1275.78|1273.98|1276.64|1274.84|1279.07|1277.27|1275.78|1273.98|0
1751982000000|2025-07-08 13:40:00|1276.4|1274.6|1280.4|1278.6|1282.09|1280.29|1275.92|1274.12|0
1751982300000|2025-07-08 13:45:00|1280.63|1278.83|1282.85|1281.05|1285.98|1284.18|1279.92|1278.12|0
1751982600000|2025-07-08 13:50:00|1283.09|1281.29|1282.78|1280.98|1284.78|1282.98|1280.36|1278.56|0
1751982900000|2025-07-08 13:55:00|1282.8|1281|1277.29|1275.49|1283.74|1281.94|1277.05|1275.25|0
1751983200000|2025-07-08 14:00:00|1276.58|1274.78|1275.08|1273.28|1278.72|1276.92|1272.48|1270.68|0
1751983500000|2025-07-08 14:05:00|1275.32|1273.52|1272.05|1270.25|1275.48|1273.68|1269.43|1267.63|0
1751983800000|2025-07-08 14:10:00|1272.29|1270.49|1273.38|1271.58|1274.92|1273.12|1270.6|1268.8|0
1751984100000|2025-07-08 14:15:00|1273.26|1271.46|1272.72|1270.92|1277|1275.2|1272.15|1270.35|0
1751984400000|2025-07-08 14:20:00|1272.96|1271.16|1267.74|1265.94|1274.16|1272.36|1267.74|1265.94|0
1751984700000|2025-07-08 14:25:00|1267.98|1266.18|1270.35|1268.55|1270.96|1269.16|1266.93|1265.13|0
1751985000000|2025-07-08 14:30:00|1270.59|1268.79|1280.57|1278.77|1280.57|1278.77|1270.01|1268.21|0
1751985300000|2025-07-08 14:35:00|1280.81|1279.01|1283.42|1281.62|1284.46|1282.66|1275.74|1273.94|0
1751985600000|2025-07-08 14:40:00|1283.17|1281.37|1280.24|1278.44|1284.66|1282.86|1278.57|1276.77|0
1751985900000|2025-07-08 14:45:00|1280.72|1278.92|1275.42|1273.62|1280.72|1278.92|1272.58|1270.78|0
1751986200000|2025-07-08 14:50:00|1275.29|1273.49|1269.39|1267.59|1277.64|1275.84|1267.21|1265.41|0
1751986500000|2025-07-08 14:55:00|1269.15|1267.35|1273.75|1271.95|1273.75|1271.95|1265.49|1263.69|0
1751986800000|2025-07-08 15:00:00|1273.99|1272.19|1274.88|1273.08|1276.78|1274.98|1272.36|1270.56|0
1751987100000|2025-07-08 15:05:00|1274.76|1272.96|1278.18|1276.38|1279.41|1277.61|1274.52|1272.72|0
1751987400000|2025-07-08 15:10:00|1278.55|1276.75|1277.29|1275.49|1280.59|1278.79|1276.15|1274.35|0
1751987700000|2025-07-08 15:15:00|1277.1|1275.3|1274.69|1272.89|1278.39|1276.59|1274.35|1272.55|0
1751988000000|2025-07-08 15:20:00|1274.93|1273.13|1269.54|1267.74|1275.82|1274.02|1268.86|1267.06|0
1751988300000|2025-07-08 15:25:00|1269.78|1267.98|1269.44|1267.64|1272.73|1270.93|1267.83|1266.03|0
1751988600000|2025-07-08 15:30:00|1269.68|1267.88|1272.29|1270.49|1273.63|1271.83|1269.58|1267.78|0
1751988900000|2025-07-08 15:35:00|1272.53|1270.73|1271.83|1270.03|1275.2|1273.4|1271.59|1269.79|0
1751989200000|2025-07-08 15:40:00|1272.07|1270.27|1275.05|1273.25|1276.22|1274.42|1272.07|1270.27|0
1751989500000|2025-07-08 15:45:00|1274.92|1273.12|1278.54|1276.74|1279.24|1277.44|1274.62|1272.82|0
1751989800000|2025-07-08 15:50:00|1278.77|1276.97|1278.73|1276.93|1280.83|1279.03|1278.01|1276.21|0
1751990100000|2025-07-08 15:55:00|1278.97|1277.17|1280.06|1278.26|1281.44|1279.64|1278.51|1276.71|0
1751990400000|2025-07-08 16:00:00|1280.3|1278.5|1279.43|1277.63|1281.61|1279.81|1278.79|1276.99|0
1751990700000|2025-07-08 16:05:00|1279.19|1277.39|1275.55|1273.75|1279.19|1277.39|1274.67|1272.87|0
1751991000000|2025-07-08 16:10:00|1275.79|1273.99|1278.49|1276.69|1279.3|1277.5|1275.79|1273.99|0
1751991300000|2025-07-08 16:15:00|1278.25|1276.45|1279.5|1277.7|1281|1279.2|1277.66|1275.86|0
1751991600000|2025-07-08 16:20:00|1279.74|1277.94|1285.4|1283.6|1285.4|1283.6|1279.11|1277.31|0
1751991900000|2025-07-08 16:25:00|1285.32|1283.52|1287.83|1286.03|1289.81|1288.01|1285.32|1283.52|0
1751992200000|2025-07-08 16:30:00|1288.07|1286.27|1282.8|1281|1288.86|1287.06|1280.77|1278.97|0
1751992500000|2025-07-08 16:35:00|1282.56|1280.76|1280.78|1278.98|1283.48|1281.68|1273.88|1272.08|0
1751992800000|2025-07-08 16:40:00|1281.02|1279.22|1281.18|1279.38|1283.16|1281.36|1278.98|1277.18|0
1751993100000|2025-07-08 16:45:00|1280.94|1279.14|1280.75|1278.95|1282.52|1280.72|1278.6|1276.8|0
1751993400000|2025-07-08 16:50:00|1280.99|1279.19|1280.65|1278.85|1281.66|1279.86|1278.46|1276.66|0
1751993700000|2025-07-08 16:55:00|1280.89|1279.09|1277.81|1276.01|1281.89|1280.09|1275.73|1273.93|0
1751994000000|2025-07-08 17:00:00|1278.05|1276.25|1277.02|1275.22|1278.33|1276.53|1273.92|1272.12|0
1751994300000|2025-07-08 17:05:00|1276.78|1274.98|1273.21|1271.41|1276.78|1274.98|1273.11|1271.31|0
1751994600000|2025-07-08 17:10:00|1272.97|1271.17|1275.49|1273.69|1277.73|1275.93|1272.47|1270.67|0
1751994900000|2025-07-08 17:15:00|1275.01|1273.21|1271.93|1270.13|1275.88|1274.08|1268.16|1266.36|0
1751995200000|2025-07-08 17:20:00|1272.17|1270.37|1275.84|1274.04|1275.99|1274.19|1269.23|1267.43|0
1751995500000|2025-07-08 17:25:00|1275.48|1273.68|1277.55|1275.75|1278.38|1276.58|1274.59|1272.79|0
1751995800000|2025-07-08 17:30:00|1277.79|1275.99|1272.81|1271.01|1280.21|1278.41|1272.33|1270.53|0
1751996100000|2025-07-08 17:35:00|1272.63|1270.83|1273.03|1271.23|1274.83|1273.03|1271.91|1270.11|0
1751996400000|2025-07-08 17:40:00|1273.26|1271.46|1273.62|1271.82|1274.44|1272.64|1271.95|1270.15|0
1751996700000|2025-07-08 17:45:00|1273.85|1272.05|1274.9|1273.1|1276.13|1274.33|1273.01|1271.21|0
1751997000000|2025-07-08 17:50:00|1274.8|1273|1280.3|1278.5|1281.18|1279.38|1273.6|1271.8|0
1751997300000|2025-07-08 17:55:00|1280.15|1278.35|1281.12|1279.32|1281.97|1280.17|1279.2|1277.4|0
1751997600000|2025-07-08 18:00:00|1280.88|1279.08|1279.43|1277.63|1281|1279.2|1278.45|1276.65|0
1751997900000|2025-07-08 18:05:00|1279.31|1277.51|1280.22|1278.42|1281.38|1279.58|1278.96|1277.16|0
1751998200000|2025-07-08 18:10:00|1280.46|1278.66|1280.92|1279.12|1282.3|1280.5|1280.22|1278.42|0
1751998500000|2025-07-08 18:15:00|1281.15|1279.35|1280.64|1278.84|1282.05|1280.25|1280.33|1278.53|0
1751998800000|2025-07-08 18:20:00|1280.88|1279.08|1278.55|1276.75|1281.17|1279.37|1276.59|1274.79|0
1751999100000|2025-07-08 18:25:00|1278.31|1276.51|1275.91|1274.11|1278.62|1276.82|1275.61|1273.81|0
1751999400000|2025-07-08 18:30:00|1276.14|1274.34|1275.23|1273.43|1276.38|1274.58|1272.97|1271.17|0
1751999700000|2025-07-08 18:35:00|1275|1273.2|1278.12|1276.32|1278.26|1276.46|1274.35|1272.55|0
1752000000000|2025-07-08 18:40:00|1277.88|1276.08|1273.61|1271.81|1278.52|1276.72|1273.37|1271.57|0
1752000300000|2025-07-08 18:45:00|1273.37|1271.57|1275.06|1273.26|1275.62|1273.82|1272.65|1270.85|0
1752000600000|2025-07-08 18:50:00|1274.58|1272.78|1275.05|1273.25|1276.38|1274.58|1273.77|1271.97|0
1752000900000|2025-07-08 18:55:00|1275.29|1273.49|1274.67|1272.87|1277.61|1275.81|1274.43|1272.63|0
1752001200000|2025-07-08 19:00:00|1274.19|1272.39|1274.4|1272.6|1275.92|1274.12|1273.67|1271.87|0
1752001500000|2025-07-08 19:05:00|1274.64|1272.84|1273.12|1271.32|1275.51|1273.71|1272.78|1270.98|0
1752001800000|2025-07-08 19:10:00|1272.88|1271.08|1272.64|1270.84|1273.66|1271.86|1270.88|1269.08|0
1752002100000|2025-07-08 19:15:00|1272.4|1270.6|1273.54|1271.74|1273.62|1271.82|1266.65|1264.85|0
1752002400000|2025-07-08 19:20:00|1273.3|1271.5|1271.61|1269.81|1275.08|1273.28|1271.3|1269.5|0
1752002700000|2025-07-08 19:25:00|1271.38|1269.58|1274.85|1273.05|1275.05|1273.25|1271.14|1269.34|0
1752003000000|2025-07-08 19:30:00|1274.61|1272.81|1274.17|1272.37|1275.27|1273.47|1273.18|1271.38|0
1752003300000|2025-07-08 19:35:00|1274.05|1272.25|1272.28|1270.48|1274.55|1272.75|1272.03|1270.23|0
1752003600000|2025-07-08 19:40:00|1272.04|1270.24|1271.23|1269.43|1273.04|1271.24|1270.34|1268.54|0
1752003900000|2025-07-08 19:45:00|1271.47|1269.67|1275.74|1273.94|1276.08|1274.28|1270.99|1269.19|0
1752004200000|2025-07-08 19:50:00|1277.41|1275.61|1272.65|1270.85|1277.41|1275.61|1269.43|1267.63|0
1752004500000|2025-07-08 19:55:00|1273.61|1271.81|1272.8|1271|1275.66|1273.86|1268.64|1266.84|0
1752004800000|2025-07-08 20:00:00|1273.04|1271.24|1274.98|1273.18|1276.07|1274.27|1271.82|1270.02|0
1752005100000|2025-07-08 20:05:00|1275.22|1273.42|1275.5|1273.7|1276.4|1274.6|1274.33|1272.53|0
1752005400000|2025-07-08 20:10:00|1275.73|1273.93|1274.45|1272.65|1275.73|1273.93|1273.74|1271.94|0
1752005700000|2025-07-08 20:15:00|1274.21|1272.41|1274.44|1272.64|1274.97|1273.17|1273.69|1271.89|0
1752006000000|2025-07-08 20:20:00|1274.53|1272.73|1275.21|1273.41|1275.6|1273.8|1274.53|1272.73|0
1752006300000|2025-07-08 20:25:00|1275.17|1273.37|1275.15|1273.35|1276|1274.2|1275.15|1273.35|0
1752006600000|2025-07-08 20:30:00|1275.39|1273.59|1274.22|1272.42|1275.39|1273.59|1273.95|1272.15|0
1752006900000|2025-07-08 20:35:00|1274.27|1272.47|1274.22|1272.42|1274.71|1272.91|1273.99|1272.19|0
1752007200000|2025-07-08 20:40:00|1274.28|1272.48|1275.64|1273.84|1276.18|1274.38|1273.99|1272.19|0
1752007500000|2025-07-08 20:45:00|1275.4|1273.6|1274.58|1272.78|1275.49|1273.69|1274.05|1272.25|0
1752007800000|2025-07-08 20:50:00|1274.44|1272.64|1274.77|1272.97|1274.78|1272.98|1273.92|1272.12|0
1752008100000|2025-07-08 20:55:00|1275.07|1272.67|1274.85|1272.45|1275.07|1272.67|1274.35|1271.95|0
1752008400000|2025-07-08 21:00:00|1274.76|1272.36|1274.78|1272.38|1275.27|1272.87|1274.76|1272.36|0
1752008700000|2025-07-08 21:05:00|1274.56|1272.16|1274.78|1272.38|1274.78|1272.38|1274.56|1272.16|0
1752009000000|2025-07-08 21:10:00|1274.56|1272.16|1274.87|1272.47|1274.96|1272.56|1274.56|1272.16|0
1752009600000|2025-07-08 21:20:00|1274.96|1272.56|1274.87|1272.47|1274.96|1272.56|1274.61|1272.21|0
1752009900000|2025-07-08 21:25:00|1274.82|1272.42|1274.69|1272.29|1274.82|1272.42|1274.03|1271.63|0
1752010200000|2025-07-08 21:30:00|1274.82|1272.42|1274.82|1272.42|1274.82|1272.42|1274.82|1272.42|0
1752010500000|2025-07-08 21:35:00|1274.91|1272.51|1274.99|1272.59|1275.09|1272.69|1274.91|1272.51|0
1752010800000|2025-07-08 21:40:00|1275.04|1272.64|1274.25|1271.85|1275.04|1272.64|1274.25|1271.85|0
1752011100000|2025-07-08 21:45:00|1274.23|1271.83|1274.67|1272.27|1274.67|1272.27|1274.23|1271.83|0
1752011400000|2025-07-08 21:50:00|1274.71|1272.31|1274.75|1272.35|1275.02|1272.62|1274.71|1272.31|0
1752011700000|2025-07-08 21:55:00|1274.74|1272.34|1274.77|1272.37|1274.97|1272.57|1274.69|1272.29|0
1752012000000|2025-07-08 22:00:00|1275.9|1273.5|1278.28|1275.88|1278.52|1276.12|1274.94|1272.54|0
1752012300000|2025-07-08 22:05:00|1278.16|1275.76|1277.32|1274.92|1278.39|1275.99|1277.09|1274.69|0
1752012600000|2025-07-08 22:10:00|1277.44|1275.04|1275.65|1273.25|1277.56|1275.16|1275.18|1272.78|0
1752012900000|2025-07-08 22:15:00|1275.53|1273.13|1276.01|1273.61|1276.37|1273.97|1275.53|1273.13|0
1752013200000|2025-07-08 22:20:00|1276.13|1273.73|1275.41|1273.01|1276.13|1273.73|1275.41|1273.01|0
1752013500000|2025-07-08 22:25:00|1275.17|1272.77|1275.53|1273.13|1276.13|1273.73|1274.94|1272.54|0
1752013800000|2025-07-08 22:30:00|1275.65|1273.25|1275.41|1273.01|1275.65|1273.25|1273.74|1271.34|0
1752014100000|2025-07-08 22:35:00|1275.17|1272.77|1275.05|1272.65|1275.17|1272.77|1273.98|1271.58|0
1752014400000|2025-07-08 22:40:00|1275.17|1272.77|1274.93|1272.53|1275.41|1273.01|1274.69|1272.29|0
1752014700000|2025-07-08 22:45:00|1274.45|1272.05|1275.41|1273.01|1275.65|1273.25|1274.45|1272.05|0
1752015000000|2025-07-08 22:50:00|1275.88|1273.48|1275.41|1273.01|1276.12|1273.72|1275.41|1273.01|0
1752015300000|2025-07-08 22:55:00|1275.64|1273.24|1276.12|1273.72|1276.12|1273.72|1275.64|1273.24|0
1752015600000|2025-07-08 23:00:00|1276.84|1274.44|1276.12|1273.72|1276.84|1274.44|1276.12|1273.72|0
1752015900000|2025-07-08 23:05:00|1276.36|1273.96|1278.03|1275.63|1278.27|1275.87|1276.36|1273.96|0
1752016200000|2025-07-08 23:10:00|1277.9|1275.5|1277.55|1275.15|1278.03|1275.63|1277.43|1275.03|0
1752016500000|2025-07-08 23:15:00|1277.79|1275.39|1278.26|1275.86|1278.98|1276.58|1277.55|1275.15|0
1752016800000|2025-07-08 23:20:00|1278.02|1275.62|1274.92|1272.52|1278.26|1275.86|1273.37|1270.97|0
1752017100000|2025-07-08 23:25:00|1275.16|1272.76|1274.92|1272.52|1275.88|1273.48|1274.68|1272.28|0
1752017400000|2025-07-08 23:30:00|1275.16|1272.76|1273.73|1271.33|1275.16|1272.76|1273.49|1271.09|0
1752017700000|2025-07-08 23:35:00|1273.49|1271.09|1274.2|1271.8|1274.21|1271.81|1273.01|1270.61|0
1752018000000|2025-07-08 23:40:00|1273.97|1271.57|1275.03|1272.63|1275.27|1272.87|1273.49|1271.09|0
1752018300000|2025-07-08 23:45:00|1274.92|1272.52|1273.96|1271.56|1275.4|1273|1273.96|1271.56|0
1752018600000|2025-07-08 23:50:00|1274.2|1271.8|1273.72|1271.32|1274.68|1272.28|1273.49|1271.09|0
1752018900000|2025-07-08 23:55:00|1273.96|1271.56|1273.25|1270.85|1274.2|1271.8|1272.05|1269.65|0
1752019200000|2025-07-09 00:00:00|1272.41|1270.01|1270.15|1267.75|1272.77|1270.37|1269.91|1267.51|0
1752019500000|2025-07-09 00:05:00|1269.91|1267.51|1270.86|1268.46|1271.34|1268.94|1269.19|1266.79|0
1752019800000|2025-07-09 00:10:00|1270.62|1268.22|1266.92|1264.52|1270.62|1268.22|1266.57|1264.17|0
1752020100000|2025-07-09 00:15:00|1266.81|1264.41|1267.18|1265.38|1268.14|1266.34|1265.86|1264.06|0
1752020400000|2025-07-09 00:20:00|1266.94|1265.14|1267.76|1265.96|1268.42|1266.62|1266.94|1265.14|0
1752020700000|2025-07-09 00:25:00|1267.54|1265.74|1267.19|1265.39|1268.05|1266.25|1266.71|1264.91|0
1752021000000|2025-07-09 00:30:00|1267.43|1265.63|1266.13|1264.33|1267.61|1265.81|1265.8|1264|0
1752021300000|2025-07-09 00:35:00|1265.89|1264.09|1266.19|1264.39|1267.45|1265.65|1265.65|1263.85|0
1752021600000|2025-07-09 00:40:00|1266.43|1264.63|1268.34|1266.54|1268.34|1266.54|1266.43|1264.63|0
1752021900000|2025-07-09 00:45:00|1268.46|1266.66|1268.91|1267.11|1269.15|1267.35|1268.11|1266.31|0
1752022200000|2025-07-09 00:50:00|1268.78|1266.98|1267.92|1266.12|1269.13|1267.33|1267.57|1265.77|0
1752022500000|2025-07-09 00:55:00|1267.99|1266.19|1267.58|1265.78|1268.36|1266.56|1265.65|1263.85|0
1752022800000|2025-07-09 01:00:00|1267.34|1265.54|1268.65|1266.85|1268.74|1266.94|1266.5|1264.7|0
1752023100000|2025-07-09 01:05:00|1269.3|1267.5|1270.25|1268.45|1270.31|1268.51|1268.74|1266.94|0
1752023400000|2025-07-09 01:10:00|1270.38|1268.58|1269.9|1268.1|1271.24|1269.44|1269.71|1267.91|0
1752023700000|2025-07-09 01:15:00|1270.03|1268.23|1268.31|1266.51|1270.14|1268.34|1268.22|1266.42|0
1752024000000|2025-07-09 01:20:00|1268.29|1266.49|1268.51|1266.71|1269.31|1267.51|1267.8|1266|0
1752024300000|2025-07-09 01:25:00|1268.4|1266.6|1266.62|1264.82|1268.52|1266.72|1266.31|1264.51|0
1752024600000|2025-07-09 01:30:00|1266.38|1264.58|1264.63|1262.83|1266.47|1264.67|1262.36|1260.56|0
1752024900000|2025-07-09 01:35:00|1264.76|1262.96|1266.91|1265.11|1266.91|1265.11|1264.76|1262.96|0
1752025200000|2025-07-09 01:40:00|1267.15|1265.35|1267.82|1266.02|1267.82|1266.02|1266.69|1264.89|0
1752025500000|2025-07-09 01:45:00|1267.58|1265.78|1268.86|1267.06|1268.91|1267.11|1267.07|1265.27|0
1752025800000|2025-07-09 01:50:00|1268.73|1266.93|1269.65|1267.85|1269.86|1268.06|1268.62|1266.82|0
1752026100000|2025-07-09 01:55:00|1269.78|1267.98|1270.85|1269.05|1271.17|1269.37|1269.12|1267.32|0
1752026400000|2025-07-09 02:00:00|1270.97|1269.17|1272.12|1270.32|1272.61|1270.81|1270.23|1268.43|0
1752026700000|2025-07-09 02:05:00|1272.36|1270.56|1271.93|1270.13|1272.46|1270.66|1271.35|1269.55|0
1752027000000|2025-07-09 02:10:00|1271.8|1270|1271.76|1269.96|1272.11|1270.31|1271.34|1269.54|0
1752027300000|2025-07-09 02:15:00|1271.64|1269.84|1271.42|1269.62|1272.07|1270.27|1271.25|1269.45|0
1752027600000|2025-07-09 02:20:00|1271.54|1269.74|1270.03|1268.23|1271.54|1269.74|1269.44|1267.64|0
1752027900000|2025-07-09 02:25:00|1269.81|1268.01|1270.25|1268.45|1270.63|1268.83|1269.81|1268.01|0
1752028200000|2025-07-09 02:30:00|1270.13|1268.33|1269.99|1268.19|1270.6|1268.8|1269.81|1268.01|0
1752028500000|2025-07-09 02:35:00|1270.23|1268.43|1269.51|1267.71|1270.37|1268.57|1269.21|1267.41|0
1752028800000|2025-07-09 02:40:00|1269.68|1267.88|1269.53|1267.73|1270.12|1268.32|1269.37|1267.57|0
1752029100000|2025-07-09 02:45:00|1269.66|1267.86|1269|1267.2|1270.23|1268.43|1269|1267.2|0
1752029400000|2025-07-09 02:50:00|1268.89|1267.09|1269.62|1267.82|1269.93|1268.13|1268.89|1267.09|0
1752029700000|2025-07-09 02:55:00|1269.51|1267.71|1269.27|1267.47|1269.76|1267.96|1269.1|1267.3|0
1752030000000|2025-07-09 03:00:00|1269.3|1267.5|1269.29|1267.49|1270.07|1268.27|1269.11|1267.31|0
1752030300000|2025-07-09 03:05:00|1269.17|1267.37|1269.83|1268.03|1269.94|1268.14|1269.05|1267.25|0
1752030600000|2025-07-09 03:10:00|1270.07|1268.27|1268.76|1266.96|1270.31|1268.51|1268.09|1266.29|0
1752030900000|2025-07-09 03:15:00|1268.63|1266.83|1268.03|1266.23|1268.77|1266.97|1267.76|1265.96|0
1752031200000|2025-07-09 03:20:00|1267.91|1266.11|1267.75|1265.95|1268.03|1266.23|1266.93|1265.13|0
1752031500000|2025-07-09 03:25:00|1267.99|1266.19|1269.67|1267.87|1269.96|1268.16|1267.99|1266.19|0
1752031800000|2025-07-09 03:30:00|1269.43|1267.63|1269.11|1267.31|1269.99|1268.19|1268.87|1267.07|0
1752032100000|2025-07-09 03:35:00|1269.23|1267.43|1268.85|1267.05|1269.23|1267.43|1268.35|1266.55|0
1752032400000|2025-07-09 03:40:00|1268.97|1267.17|1267.17|1265.37|1268.97|1267.17|1266.77|1264.97|0
1752032700000|2025-07-09 03:45:00|1267.5|1265.7|1267.07|1265.27|1267.59|1265.79|1266.88|1265.08|0
1752033000000|2025-07-09 03:50:00|1267.2|1265.4|1268.89|1267.09|1268.89|1267.09|1267.2|1265.4|0
1752033300000|2025-07-09 03:55:00|1268.6|1266.8|1267.38|1265.58|1268.89|1267.09|1267.01|1265.21|0
1752033600000|2025-07-09 04:00:00|1267.27|1265.47|1267.52|1265.72|1267.77|1265.97|1266.73|1264.93|0
1752033900000|2025-07-09 04:05:00|1267.76|1265.96|1266.99|1265.19|1267.76|1265.96|1266.57|1264.77|0
1752034200000|2025-07-09 04:10:00|1267|1265.2|1266.99|1265.19|1267.77|1265.97|1266.58|1264.78|0
1752034500000|2025-07-09 04:15:00|1266.72|1264.92|1267.79|1265.99|1268.2|1266.4|1266.48|1264.68|0
1752034800000|2025-07-09 04:20:00|1267.55|1265.75|1267.5|1265.7|1268.11|1266.31|1267.22|1265.42|0
1752035100000|2025-07-09 04:25:00|1267.52|1265.72|1267.66|1265.86|1267.76|1265.96|1266.57|1264.77|0
1752035400000|2025-07-09 04:30:00|1267.42|1265.62|1267.73|1265.93|1268.22|1266.42|1267.17|1265.37|0
1752035700000|2025-07-09 04:35:00|1267.85|1266.05|1269.29|1267.49|1269.81|1268.01|1267.68|1265.88|0
1752036000000|2025-07-09 04:40:00|1269.53|1267.73|1271.36|1269.56|1271.61|1269.81|1269.5|1267.7|0
1752036300000|2025-07-09 04:45:00|1271.32|1269.52|1270.83|1269.03|1271.44|1269.64|1270.5|1268.7|0
1752036600000|2025-07-09 04:50:00|1271.07|1269.27|1271.13|1269.33|1271.36|1269.56|1270.18|1268.38|0
1752036900000|2025-07-09 04:55:00|1271.16|1269.36|1270.87|1269.07|1271.42|1269.62|1270.35|1268.55|0
1752037200000|2025-07-09 05:00:00|1270.75|1268.95|1270.74|1268.94|1271.25|1269.45|1270.32|1268.52|0
1752037500000|2025-07-09 05:05:00|1270.5|1268.7|1270.37|1268.57|1270.94|1269.14|1270.19|1268.39|0
1752037800000|2025-07-09 05:10:00|1270.45|1268.65|1269.78|1267.98|1270.94|1269.14|1269.39|1267.59|0
1752038100000|2025-07-09 05:15:00|1269.9|1268.1|1268.8|1267|1270.02|1268.22|1268.43|1266.63|0
1752038400000|2025-07-09 05:20:00|1268.93|1267.13|1267.52|1265.72|1269.36|1267.56|1267.52|1265.72|0
1752038700000|2025-07-09 05:25:00|1267.36|1265.56|1266.38|1264.58|1267.56|1265.76|1265.9|1264.1|0
1752039000000|2025-07-09 05:30:00|1266.62|1264.82|1268.08|1266.28|1268.52|1266.72|1266.02|1264.22|0
1752039300000|2025-07-09 05:35:00|1268.31|1266.51|1269.2|1267.4|1269.68|1267.88|1267.83|1266.03|0
1752039600000|2025-07-09 05:40:00|1269.3|1267.5|1269.12|1267.32|1269.58|1267.78|1268.17|1266.37|0
1752039900000|2025-07-09 05:45:00|1269|1267.2|1267.12|1265.32|1269.12|1267.32|1266.58|1264.78|0
1752040200000|2025-07-09 05:50:00|1266.88|1265.08|1267.97|1266.17|1268.34|1266.54|1266.88|1265.08|0
1752040500000|2025-07-09 05:55:00|1267.73|1265.93|1267.87|1266.07|1268.07|1266.27|1267.05|1265.25|0
1752040800000|2025-07-09 06:00:00|1267.63|1265.83|1266.79|1264.99|1267.97|1266.17|1266.2|1264.4|0
1752041100000|2025-07-09 06:05:00|1266.66|1264.86|1263.91|1262.11|1266.79|1264.99|1262.82|1261.02|0
1752041400000|2025-07-09 06:10:00|1263.8|1262|1265.28|1263.48|1265.28|1263.48|1263.2|1261.4|0
1752041700000|2025-07-09 06:15:00|1265.04|1263.24|1265.24|1263.44|1265.85|1264.05|1264.4|1262.6|0
1752042000000|2025-07-09 06:20:00|1265.47|1263.67|1266.83|1265.03|1266.95|1265.15|1265.26|1263.46|0
1752042300000|2025-07-09 06:25:00|1266.59|1264.79|1267.51|1265.71|1268.17|1266.37|1266.3|1264.5|0
1752042600000|2025-07-09 06:30:00|1267.75|1265.95|1268.08|1266.28|1269.07|1267.27|1267.4|1265.6|0
1752042900000|2025-07-09 06:35:00|1267.84|1266.04|1267.58|1265.78|1268.57|1266.77|1266.5|1264.7|0
1752043200000|2025-07-09 06:40:00|1267.7|1265.9|1267.27|1265.47|1267.93|1266.13|1266.73|1264.93|0
1752043500000|2025-07-09 06:45:00|1267.13|1265.33|1269.56|1267.76|1269.56|1267.76|1267.13|1265.33|0
1752043800000|2025-07-09 06:50:00|1269.32|1267.52|1272.73|1270.93|1272.86|1271.06|1269.32|1267.52|0
1752044100000|2025-07-09 06:55:00|1272.86|1271.06|1272.08|1270.28|1273.13|1271.33|1271.4|1269.6|0
1752044400000|2025-07-09 07:00:00|1272.32|1270.52|1272.34|1270.54|1273.78|1271.98|1271.6|1269.8|0
1752044700000|2025-07-09 07:05:00|1272.58|1270.78|1270.48|1268.68|1273.06|1271.26|1270.27|1268.47|0
1752045000000|2025-07-09 07:10:00|1270.24|1268.44|1267.97|1266.17|1270.53|1268.73|1267.46|1265.66|0
1752045300000|2025-07-09 07:15:00|1267.85|1266.05|1269.85|1268.05|1269.85|1268.05|1267.85|1266.05|0
1752045600000|2025-07-09 07:20:00|1269.72|1267.92|1272.07|1270.27|1272.43|1270.63|1269.19|1267.39|0
1752045900000|2025-07-09 07:25:00|1272.2|1270.4|1271.67|1269.87|1272.2|1270.4|1270.84|1269.04|0
1752046200000|2025-07-09 07:30:00|1271.79|1269.99|1271.03|1269.23|1271.79|1269.99|1269.8|1268|0
1752046500000|2025-07-09 07:35:00|1271.09|1269.29|1271.17|1269.37|1271.62|1269.82|1270.49|1268.69|0
1752046800000|2025-07-09 07:40:00|1271.41|1269.61|1271.76|1269.96|1272.59|1270.79|1271.14|1269.34|0
1752047100000|2025-07-09 07:45:00|1271.87|1270.07|1274.32|1272.52|1274.99|1273.19|1271.87|1270.07|0
1752047400000|2025-07-09 07:50:00|1274.56|1272.76|1274.34|1272.54|1275|1273.2|1273.86|1272.06|0
1752047700000|2025-07-09 07:55:00|1274.1|1272.3|1273.73|1271.93|1275.04|1273.24|1273.38|1271.58|0
1752048000000|2025-07-09 08:00:00|1273.61|1271.81|1274.81|1273.01|1275.21|1273.41|1272.07|1270.27|0
1752048300000|2025-07-09 08:05:00|1275.05|1273.25|1274.25|1272.45|1275.65|1273.85|1273.98|1272.18|0
1752048600000|2025-07-09 08:10:00|1274.01|1272.21|1272.95|1271.15|1274.29|1272.49|1272.38|1270.58|0
1752048900000|2025-07-09 08:15:00|1273.19|1271.39|1273.79|1271.99|1274.64|1272.84|1272.78|1270.98|0
1752049200000|2025-07-09 08:20:00|1273.66|1271.86|1272.24|1270.44|1273.66|1271.86|1271.08|1269.28|0
1752049500000|2025-07-09 08:25:00|1272.02|1270.22|1274.29|1272.49|1274.29|1272.49|1271.68|1269.88|0
1752049800000|2025-07-09 08:30:00|1274.14|1272.34|1275|1273.2|1275.49|1273.69|1273.31|1271.51|0
1752050100000|2025-07-09 08:35:00|1275.14|1273.34|1274.56|1272.76|1275.57|1273.77|1274.48|1272.68|0
1752050400000|2025-07-09 08:40:00|1274.8|1273|1274.36|1272.56|1274.8|1273|1273.35|1271.55|0
1752050700000|2025-07-09 08:45:00|1274.24|1272.44|1273.08|1271.28|1274.39|1272.59|1273.01|1271.21|0
1752051000000|2025-07-09 08:50:00|1273.32|1271.52|1273.57|1271.77|1274.42|1272.62|1272.83|1271.03|0
1752051300000|2025-07-09 08:55:00|1273.61|1271.81|1273.78|1271.98|1274.02|1272.22|1272.83|1271.03|0
1752051600000|2025-07-09 09:00:00|1274.02|1272.22|1273.94|1272.14|1274.27|1272.47|1273.27|1271.47|0
1752051900000|2025-07-09 09:05:00|1273.75|1271.95|1274.01|1272.21|1274.24|1272.44|1273.36|1271.56|0
1752052200000|2025-07-09 09:10:00|1274.13|1272.33|1277.97|1276.17|1278.21|1276.41|1273.94|1272.14|0
1752052500000|2025-07-09 09:15:00|1278.21|1276.41|1280.25|1278.45|1283.56|1281.76|1277.97|1276.17|0
1752052800000|2025-07-09 09:20:00|1280.97|1279.17|1282.83|1281.03|1283.16|1281.36|1280.35|1278.55|0
1752053100000|2025-07-09 09:25:00|1282.6|1280.8|1283.37|1281.57|1284|1282.2|1281.85|1280.05|0
1752053400000|2025-07-09 09:30:00|1283.13|1281.33|1282.37|1280.57|1283.84|1282.04|1281.72|1279.92|0
1752053700000|2025-07-09 09:35:00|1282.49|1280.69|1282.83|1281.03|1282.83|1281.03|1281.85|1280.05|0
1752054000000|2025-07-09 09:40:00|1282.94|1281.14|1284.35|1282.55|1284.49|1282.69|1282.52|1280.72|0
1752054300000|2025-07-09 09:45:00|1284.24|1282.44|1281.92|1280.12|1284.43|1282.63|1281.69|1279.89|0
1752054600000|2025-07-09 09:50:00|1281.57|1279.77|1281.99|1280.19|1282.74|1280.94|1281.57|1279.77|0
1752054900000|2025-07-09 09:55:00|1282.11|1280.31|1281.19|1279.39|1282.41|1280.61|1280.87|1279.07|0
1752055200000|2025-07-09 10:00:00|1281.43|1279.63|1280.28|1278.48|1281.43|1279.63|1279.99|1278.19|0
1752055500000|2025-07-09 10:05:00|1280.16|1278.36|1279.7|1277.9|1280.52|1278.72|1278.28|1276.48|0
1752055800000|2025-07-09 10:10:00|1279.81|1278.01|1281.66|1279.86|1281.66|1279.86|1278.55|1276.75|0
1752056100000|2025-07-09 10:15:00|1281.54|1279.74|1281.54|1279.74|1282.84|1281.04|1281.19|1279.39|0
1752056400000|2025-07-09 10:20:00|1281.78|1279.98|1281.45|1279.65|1282.12|1280.32|1280.93|1279.13|0
1752056700000|2025-07-09 10:25:00|1281.67|1279.87|1281.38|1279.58|1282.08|1280.28|1281|1279.2|0
1752057000000|2025-07-09 10:30:00|1281.5|1279.7|1281.86|1280.06|1282.63|1280.83|1280.79|1278.99|0
1752057300000|2025-07-09 10:35:00|1281.74|1279.94|1282.41|1280.61|1283.16|1281.36|1281.64|1279.84|0
1752057600000|2025-07-09 10:40:00|1282.65|1280.85|1280.79|1278.99|1283.1|1281.3|1280.48|1278.68|0
1752057900000|2025-07-09 10:45:00|1280.55|1278.75|1281.11|1279.31|1281.68|1279.88|1280.51|1278.71|0
1752058200000|2025-07-09 10:50:00|1281.1|1279.3|1280.5|1278.7|1282.19|1280.39|1279.88|1278.08|0
1752058500000|2025-07-09 10:55:00|1280.49|1278.69|1281.83|1280.03|1282.03|1280.23|1280.01|1278.21|0
1752058800000|2025-07-09 11:00:00|1281.94|1280.14|1281.23|1279.43|1282.78|1280.98|1281.01|1279.21|0
1752059100000|2025-07-09 11:05:00|1281.21|1279.41|1281.17|1279.37|1281.88|1280.08|1280.64|1278.84|0
1752059400000|2025-07-09 11:10:00|1281.46|1279.66|1283.95|1282.15|1283.95|1282.15|1281.33|1279.53|0
1752059700000|2025-07-09 11:15:00|1283.84|1282.04|1283.35|1281.55|1283.84|1282.04|1282.64|1280.84|0
1752060000000|2025-07-09 11:20:00|1283.48|1281.68|1285.16|1283.36|1285.16|1283.36|1282.44|1280.64|0
1752060300000|2025-07-09 11:25:00|1285.06|1283.26|1284.74|1282.94|1285.21|1283.41|1283.79|1281.99|0
1752060600000|2025-07-09 11:30:00|1284.09|1282.29|1285.95|1284.15|1287.02|1285.22|1284.09|1282.29|0
1752060900000|2025-07-09 11:35:00|1286.19|1284.39|1285.97|1284.17|1286.99|1285.19|1285.6|1283.8|0
1752061200000|2025-07-09 11:40:00|1286.21|1284.41|1284.41|1282.61|1286.21|1284.41|1283.03|1281.23|0
1752061500000|2025-07-09 11:45:00|1283.8|1282|1287.44|1285.64|1287.44|1285.64|1283.56|1281.76|0
1752061800000|2025-07-09 11:50:00|1287.17|1285.37|1285.55|1283.75|1287.27|1285.47|1285.27|1283.47|0
1752062100000|2025-07-09 11:55:00|1285.31|1283.51|1285.05|1283.25|1285.93|1284.13|1284.76|1282.96|0
1752062400000|2025-07-09 12:00:00|1284.94|1283.14|1284.1|1282.3|1284.96|1283.16|1283.32|1281.52|0
1752062700000|2025-07-09 12:05:00|1283.86|1282.06|1285.97|1284.17|1285.97|1284.17|1283.86|1282.06|0
1752063000000|2025-07-09 12:10:00|1285.33|1283.53|1286.97|1285.17|1287.92|1286.12|1284.89|1283.09|0
1752063300000|2025-07-09 12:15:00|1287.17|1285.37|1287.31|1285.51|1287.43|1285.63|1286.62|1284.82|0
1752063600000|2025-07-09 12:20:00|1287.07|1285.27|1287.44|1285.64|1288.75|1286.95|1286.32|1284.52|0
1752063900000|2025-07-09 12:25:00|1287.48|1285.68|1287.56|1285.76|1287.87|1286.07|1286.06|1284.26|0
1752064200000|2025-07-09 12:30:00|1287.68|1285.88|1286.52|1284.72|1288.23|1286.43|1286|1284.2|0
1752064500000|2025-07-09 12:35:00|1286.69|1284.89|1286.62|1284.82|1287.35|1285.55|1286.13|1284.33|0
1752064800000|2025-07-09 12:40:00|1286.66|1284.86|1287.49|1285.69|1287.72|1285.92|1286.48|1284.68|0
1752065100000|2025-07-09 12:45:00|1287.61|1285.81|1289.65|1287.85|1290.01|1288.21|1287.23|1285.43|0
1752065400000|2025-07-09 12:50:00|1289.84|1288.04|1287.16|1285.36|1290.27|1288.47|1287.16|1285.36|0
1752065700000|2025-07-09 12:55:00|1286.92|1285.12|1287.09|1285.29|1287.6|1285.8|1285.39|1283.59|0
1752066000000|2025-07-09 13:00:00|1286.85|1285.05|1288.9|1287.1|1289.05|1287.25|1286.06|1284.26|0
1752066300000|2025-07-09 13:05:00|1289.14|1287.34|1290.09|1288.29|1290.71|1288.91|1288.45|1286.65|0
1752066600000|2025-07-09 13:10:00|1290.13|1288.33|1292.15|1290.35|1292.2|1290.4|1290.06|1288.26|0
1752066900000|2025-07-09 13:15:00|1292.03|1290.23|1291.97|1290.17|1292.24|1290.44|1291.21|1289.41|0
1752067200000|2025-07-09 13:20:00|1292.05|1290.25|1292.3|1289.9|1292.98|1291.18|1291.7|1289.9|0
1752067500000|2025-07-09 13:25:00|1291.82|1289.42|1295.18|1292.78|1295.18|1292.78|1291.82|1289.42|0
1752067800000|2025-07-09 13:30:00|1296.18|1294.38|1302.9|1301.1|1303.14|1301.34|1295.63|1293.83|0
1752068100000|2025-07-09 13:35:00|1302.79|1300.99|1306.15|1304.35|1306.15|1304.35|1301.04|1299.24|0
1752068400000|2025-07-09 13:40:00|1306.23|1304.43|1308.53|1306.73|1309.7|1307.9|1304.99|1303.19|0
1752068700000|2025-07-09 13:45:00|1308.65|1306.85|1313.12|1311.32|1313.12|1311.32|1308.65|1306.85|0
1752069000000|2025-07-09 13:50:00|1313.6|1311.8|1311.97|1310.17|1314.89|1313.09|1307.43|1305.63|0
1752069300000|2025-07-09 13:55:00|1311.49|1309.69|1310.65|1308.85|1312.21|1310.41|1308.83|1307.03|0
1752069600000|2025-07-09 14:00:00|1310.17|1308.37|1308.19|1306.39|1312.79|1310.99|1307.8|1306|0
1752069900000|2025-07-09 14:05:00|1308.43|1306.63|1309.98|1308.18|1310.81|1309.01|1306.73|1304.93|0
1752070200000|2025-07-09 14:10:00|1309.73|1307.93|1310.11|1308.31|1311.36|1309.56|1307.81|1306.01|0
1752070500000|2025-07-09 14:15:00|1309.93|1308.13|1306.72|1304.92|1310.74|1308.94|1306.72|1304.92|0
1752070800000|2025-07-09 14:20:00|1307.63|1305.83|1307.24|1305.44|1308.79|1306.99|1306.61|1304.81|0
1752071100000|2025-07-09 14:25:00|1307.11|1305.31|1301.49|1299.69|1308.51|1306.71|1299.54|1297.74|0
1752071400000|2025-07-09 14:30:00|1301.67|1299.87|1293.22|1291.42|1301.67|1299.87|1288.63|1286.83|0
1752071700000|2025-07-09 14:35:00|1293.61|1291.81|1293.25|1291.45|1295.07|1293.27|1286.42|1284.62|0
1752072000000|2025-07-09 14:40:00|1293.29|1291.49|1288.71|1286.91|1294.01|1292.21|1285.87|1284.07|0
1752072300000|2025-07-09 14:45:00|1288.01|1286.21|1287.36|1285.56|1292.82|1291.02|1285.76|1283.96|0
1752072600000|2025-07-09 14:50:00|1286.88|1285.08|1283.83|1282.03|1287.13|1285.33|1281.88|1280.08|0
1752072900000|2025-07-09 14:55:00|1283.64|1281.84|1282.75|1280.95|1284.36|1282.56|1278.83|1277.03|0
1752073200000|2025-07-09 15:00:00|1281.92|1280.12|1287.18|1285.38|1288.12|1286.32|1280.5|1278.7|0
1752073500000|2025-07-09 15:05:00|1286.94|1285.14|1285|1283.2|1287.86|1286.06|1282.36|1280.56|0
1752073800000|2025-07-09 15:10:00|1284.52|1282.72|1281.29|1279.49|1285.41|1283.61|1279.57|1277.77|0
1752074100000|2025-07-09 15:15:00|1281.53|1279.73|1281.47|1279.67|1282.57|1280.77|1277.48|1275.68|0
1752074400000|2025-07-09 15:20:00|1281.71|1279.91|1286.1|1284.3|1286.1|1284.3|1281.71|1279.91|0
1752074700000|2025-07-09 15:25:00|1286.34|1284.54|1288.92|1287.12|1290.6|1288.8|1286.15|1284.35|0
1752075000000|2025-07-09 15:30:00|1289.4|1287.6|1288.89|1287.09|1290.19|1288.39|1287.13|1285.33|0
1752075300000|2025-07-09 15:35:00|1289.13|1287.33|1287.66|1285.86|1289.69|1287.89|1281.37|1279.57|0
1752075600000|2025-07-09 15:40:00|1287.9|1286.1|1291.03|1289.23|1291.27|1289.47|1287.9|1286.1|0
1752075900000|2025-07-09 15:45:00|1290.79|1288.99|1290.74|1288.94|1293.16|1291.36|1290.5|1288.7|0
1752076200000|2025-07-09 15:50:00|1290.26|1288.46|1285.39|1283.59|1291.16|1289.36|1285.15|1283.35|0
1752076500000|2025-07-09 15:55:00|1285.63|1283.83|1286.67|1284.87|1289.34|1287.54|1285.12|1283.32|0
1752076800000|2025-07-09 16:00:00|1286.91|1285.11|1289.64|1287.84|1291.49|1289.69|1285.83|1284.03|0
1752077100000|2025-07-09 16:05:00|1289.77|1287.97|1288.47|1286.67|1290.86|1289.06|1287.17|1285.37|0
1752077400000|2025-07-09 16:10:00|1288.24|1286.44|1286.9|1285.1|1289.49|1287.69|1283.35|1281.55|0
1752077700000|2025-07-09 16:15:00|1286.66|1284.86|1289.05|1287.25|1289.45|1287.65|1286.34|1284.54|0
1752078000000|2025-07-09 16:20:00|1288.93|1287.13|1285.45|1283.65|1289.38|1287.58|1284.53|1282.73|0
1752078300000|2025-07-09 16:25:00|1285.58|1283.78|1285.9|1284.1|1287.37|1285.57|1284.41|1282.61|0
1752078600000|2025-07-09 16:30:00|1285.94|1284.14|1287.26|1285.46|1288.69|1286.89|1285.94|1284.14|0
1752078900000|2025-07-09 16:35:00|1287.02|1285.22|1285.83|1284.03|1289.29|1287.49|1285.83|1284.03|0
1752079200000|2025-07-09 16:40:00|1285.59|1283.79|1287.9|1286.1|1288.35|1286.55|1285.11|1283.31|0
1752079500000|2025-07-09 16:45:00|1287.66|1285.86|1290.26|1288.46|1290.5|1288.7|1287.21|1285.41|0
1752079800000|2025-07-09 16:50:00|1290.03|1288.23|1291.09|1289.29|1291.09|1289.29|1288.23|1286.43|0
1752080100000|2025-07-09 16:55:00|1291.1|1289.3|1288.07|1286.27|1291.33|1289.53|1288.05|1286.25|0
1752080400000|2025-07-09 17:00:00|1287.83|1286.03|1286.85|1285.05|1289.06|1287.26|1284.4|1282.6|0
1752080700000|2025-07-09 17:05:00|1287.09|1285.29|1289.9|1288.1|1291.49|1289.69|1286.32|1284.52|0
1752081000000|2025-07-09 17:10:00|1290.14|1288.34|1289.36|1287.56|1291.08|1289.28|1288.29|1286.49|0
1752081300000|2025-07-09 17:15:00|1289.12|1287.32|1292.9|1291.1|1293.31|1291.51|1288.19|1286.39|0
1752081600000|2025-07-09 17:20:00|1292.67|1290.87|1293.44|1291.64|1293.75|1291.95|1291.32|1289.52|0
1752081900000|2025-07-09 17:25:00|1293.68|1291.88|1290.86|1289.06|1294.28|1292.48|1287.98|1286.18|0
1752082200000|2025-07-09 17:30:00|1291.1|1289.3|1289.9|1288.1|1291.81|1290.01|1288.54|1286.74|0
1752082500000|2025-07-09 17:35:00|1290.38|1288.58|1292.99|1291.19|1292.99|1291.19|1290.14|1288.34|0
1752082800000|2025-07-09 17:40:00|1292.75|1290.95|1291.18|1289.38|1293.52|1291.72|1290.46|1288.66|0
1752083100000|2025-07-09 17:45:00|1291.06|1289.26|1292.85|1291.05|1293.42|1291.62|1288.95|1287.15|0
1752083400000|2025-07-09 17:50:00|1292.61|1290.81|1291.92|1290.12|1295.39|1293.59|1290.1|1288.3|0
1752083700000|2025-07-09 17:55:00|1291.44|1289.64|1292.52|1290.72|1293.22|1291.42|1290.06|1288.26|0
1752084000000|2025-07-09 18:00:00|1292.28|1290.48|1295.9|1294.1|1295.9|1294.1|1291.51|1289.71|0
1752084300000|2025-07-09 18:05:00|1295.66|1293.86|1298.92|1297.12|1302.14|1300.34|1295.66|1293.86|0
1752084600000|2025-07-09 18:10:00|1298.68|1296.88|1298.62|1296.82|1300.28|1298.48|1296.99|1295.19|0
1752084900000|2025-07-09 18:15:00|1298.86|1297.06|1297.57|1295.77|1299.33|1297.53|1295.26|1293.46|0
1752085200000|2025-07-09 18:20:00|1297.33|1295.53|1297.33|1295.53|1298.86|1297.06|1294.78|1292.98|0
1752085500000|2025-07-09 18:25:00|1297.32|1295.52|1295.91|1294.11|1298.18|1296.38|1295.44|1293.64|0
1752085800000|2025-07-09 18:30:00|1295.96|1294.16|1297.11|1295.31|1298.69|1296.89|1295.96|1294.16|0
1752086100000|2025-07-09 18:35:00|1296.87|1295.07|1298.38|1296.58|1299.11|1297.31|1296.87|1295.07|0
1752086400000|2025-07-09 18:40:00|1298.14|1296.34|1296.89|1295.09|1298.62|1296.82|1294.96|1293.16|0
1752086700000|2025-07-09 18:45:00|1296.65|1294.85|1297.87|1296.07|1298.58|1296.78|1296.65|1294.85|0
1752087000000|2025-07-09 18:50:00|1297.63|1295.83|1300.04|1298.24|1300.81|1299.01|1297.39|1295.59|0
1752087300000|2025-07-09 18:55:00|1300.28|1298.48|1301.41|1299.61|1303.27|1301.47|1300.04|1298.24|0
1752087600000|2025-07-09 19:00:00|1301.65|1299.85|1301.99|1300.19|1302.71|1300.91|1300.28|1298.48|0
1752087900000|2025-07-09 19:05:00|1301.75|1299.95|1299.22|1297.42|1301.75|1299.95|1299.1|1297.3|0
1752088200000|2025-07-09 19:10:00|1299.46|1297.66|1299.46|1297.66|1300.29|1298.49|1298.51|1296.71|0
1752088500000|2025-07-09 19:15:00|1299.22|1297.42|1302.26|1300.46|1302.26|1300.46|1299.22|1297.42|0
1752088800000|2025-07-09 19:20:00|1302.5|1300.7|1303.12|1301.32|1305.25|1303.45|1302.04|1300.24|0
1752089100000|2025-07-09 19:25:00|1303.24|1301.44|1303.3|1301.5|1304.49|1302.69|1302.92|1301.12|0
1752089400000|2025-07-09 19:30:00|1303.54|1301.74|1303.73|1301.93|1303.87|1302.07|1301.72|1299.92|0
1752089700000|2025-07-09 19:35:00|1303.49|1301.69|1304.82|1303.02|1304.99|1303.19|1302.9|1301.1|0
1752090000000|2025-07-09 19:40:00|1304.58|1302.78|1304.53|1302.73|1304.7|1302.9|1302.84|1301.04|0
1752090300000|2025-07-09 19:45:00|1304.29|1302.49|1305.74|1303.94|1305.87|1304.07|1298.24|1296.44|0
1752090600000|2025-07-09 19:50:00|1305.5|1303.7|1305.91|1304.11|1306.49|1304.69|1299.78|1297.98|0
1752090900000|2025-07-09 19:55:00|1307.35|1305.55|1306.67|1304.87|1309.31|1307.51|1305.95|1304.15|0
1752091200000|2025-07-09 20:00:00|1307.63|1305.83|1305.8|1304|1309.13|1307.33|1305.8|1304|0
1752091500000|2025-07-09 20:05:00|1306.04|1304.24|1307.76|1305.96|1308.81|1307.01|1305.67|1303.87|0
1752091800000|2025-07-09 20:10:00|1307.52|1305.72|1309.78|1307.98|1310.02|1308.22|1305.35|1303.55|0
1752092100000|2025-07-09 20:15:00|1309.54|1307.74|1305.72|1303.92|1310.02|1308.22|1305.07|1303.27|0
1752092400000|2025-07-09 20:20:00|1305.48|1303.68|1303.58|1301.78|1306.07|1304.27|1303.39|1301.59|0
1752092700000|2025-07-09 20:25:00|1303.34|1301.54|1304.89|1303.09|1305.27|1303.47|1303.23|1301.43|0
1752093000000|2025-07-09 20:30:00|1304.99|1303.19|1306.19|1304.39|1306.43|1304.63|1304.11|1302.31|0
1752093300000|2025-07-09 20:35:00|1305.95|1304.15|1306.46|1304.66|1306.46|1304.66|1305.43|1303.63|0
1752093600000|2025-07-09 20:40:00|1306.22|1304.42|1305.66|1303.86|1306.9|1305.1|1305.34|1303.54|0
1752093900000|2025-07-09 20:45:00|1305.9|1304.1|1306.59|1304.79|1306.9|1305.1|1305.52|1303.72|0
1752094200000|2025-07-09 20:50:00|1306.83|1305.03|1306.9|1305.1|1307.32|1305.52|1306.22|1304.42|0
1752094500000|2025-07-09 20:55:00|1307.2|1304.8|1306.85|1304.45|1307.2|1304.8|1306.24|1303.84|0
1752094800000|2025-07-09 21:00:00|1306.69|1304.29|1306.81|1304.41|1306.81|1304.41|1306.4|1304|0
1752095100000|2025-07-09 21:05:00|1307.03|1304.63|1307.16|1304.76|1307.16|1304.76|1307.03|1304.63|0
1752095400000|2025-07-09 21:10:00|1307.2|1304.8|1307.47|1305.07|1307.47|1305.07|1307.2|1304.8|0
1752095700000|2025-07-09 21:15:00|1307.55|1305.15|1307.42|1305.02|1307.55|1305.15|1307.42|1305.02|0
1752096000000|2025-07-09 21:20:00|1307.47|1305.07|1307.55|1305.15|1307.82|1305.42|1307.42|1305.02|0
1752096300000|2025-07-09 21:25:00|1307.51|1305.11|1307.6|1305.2|1307.82|1305.42|1307.51|1305.11|0
1752096600000|2025-07-09 21:30:00|1307.55|1305.15|1307.29|1304.89|1307.55|1305.15|1307.29|1304.89|0
1752096900000|2025-07-09 21:35:00|1307.55|1305.15|1306.96|1304.56|1307.64|1305.24|1306.96|1304.56|0
1752097200000|2025-07-09 21:40:00|1307.22|1304.82|1306.78|1304.38|1307.22|1304.82|1306.78|1304.38|0
1752097500000|2025-07-09 21:45:00|1306.76|1304.36|1307.25|1304.85|1307.25|1304.85|1306.63|1304.23|0
1752097800000|2025-07-09 21:50:00|1307.6|1305.2|1307.18|1304.78|1307.82|1305.42|1307.18|1304.78|0
1752098100000|2025-07-09 21:55:00|1307.11|1304.71|1307.22|1304.82|1307.32|1304.92|1307.11|1304.71|0
1752098400000|2025-07-09 22:00:00|1307.18|1304.78|1307.67|1305.27|1308.03|1305.63|1304.44|1302.04|0
1752098700000|2025-07-09 22:05:00|1307.55|1305.15|1308.99|1306.59|1309.71|1307.31|1307.07|1304.67|0
1752099000000|2025-07-09 22:10:00|1309.11|1306.71|1310.43|1308.03|1311.15|1308.75|1308.75|1306.35|0
1752099300000|2025-07-09 22:15:00|1310.54|1308.14|1311.39|1308.99|1311.63|1309.23|1310.19|1307.79|0
1752099600000|2025-07-09 22:20:00|1311.63|1309.23|1312.1|1309.7|1312.1|1309.7|1310.67|1308.27|0
1752099900000|2025-07-09 22:25:00|1311.87|1309.47|1310.19|1307.79|1312.34|1309.94|1310.19|1307.79|0
1752100200000|2025-07-09 22:30:00|1310.43|1308.03|1310.9|1308.5|1311.14|1308.74|1309.95|1307.55|0
1752100500000|2025-07-09 22:35:00|1310.78|1308.38|1311.14|1308.74|1311.86|1309.46|1310.78|1308.38|0
1752100800000|2025-07-09 22:40:00|1310.9|1308.5|1310.66|1308.26|1311.14|1308.74|1310.54|1308.14|0
1752101100000|2025-07-09 22:45:00|1310.42|1308.02|1310.18|1307.78|1310.9|1308.5|1309.7|1307.3|0
1752101400000|2025-07-09 22:50:00|1310.42|1308.02|1310.42|1308.02|1310.66|1308.26|1310.06|1307.66|0
1752101700000|2025-07-09 22:55:00|1310.66|1308.26|1310.18|1307.78|1310.78|1308.38|1310.18|1307.78|0
1752102000000|2025-07-09 23:00:00|1310.42|1308.02|1309.94|1307.54|1310.54|1308.14|1309.94|1307.54|0
1752102300000|2025-07-09 23:05:00|1309.7|1307.3|1308.98|1306.58|1309.94|1307.54|1308.74|1306.34|0
1752102600000|2025-07-09 23:10:00|1308.5|1306.1|1307.54|1305.14|1308.5|1306.1|1307.54|1305.14|0
1752102900000|2025-07-09 23:15:00|1307.78|1305.38|1307.54|1305.14|1307.78|1305.38|1306.82|1304.42|0
1752103200000|2025-07-09 23:20:00|1308.02|1305.62|1308.02|1305.62|1308.26|1305.86|1307.78|1305.38|0
1752103500000|2025-07-09 23:25:00|1307.78|1305.38|1306.82|1304.42|1307.78|1305.38|1306.82|1304.42|0
1752103800000|2025-07-09 23:30:00|1307.06|1304.66|1305.86|1303.46|1307.06|1304.66|1305.14|1302.74|0
1752104100000|2025-07-09 23:35:00|1305.62|1303.22|1304.9|1302.5|1305.86|1303.46|1303.94|1301.54|0
1752104400000|2025-07-09 23:40:00|1305.14|1302.74|1304.9|1302.5|1305.49|1303.09|1304.18|1301.78|0
1752104700000|2025-07-09 23:45:00|1305.01|1302.61|1304.42|1302.02|1305.38|1302.98|1303.7|1301.3|0
1752105000000|2025-07-09 23:50:00|1304.18|1301.78|1304.42|1302.02|1304.66|1302.26|1303.94|1301.54|0
1752105300000|2025-07-09 23:55:00|1304.66|1302.26|1304.18|1301.78|1304.9|1302.5|1304.18|1301.78|0
1752105600000|2025-07-10 00:00:00|1304.05|1301.65|1301.78|1299.38|1304.05|1301.65|1301.06|1298.66|0
1752105900000|2025-07-10 00:05:00|1302.26|1299.86|1301.18|1298.78|1302.26|1299.86|1300.1|1297.7|0
1752106200000|2025-07-10 00:10:00|1301.06|1298.66|1300.1|1297.7|1301.06|1298.66|1299.62|1297.22|0
1752106500000|2025-07-10 00:15:00|1300.22|1297.82|1299.91|1298.11|1301.2|1299.4|1299.75|1297.7|0
1752106800000|2025-07-10 00:20:00|1299.85|1298.05|1300.08|1298.28|1300.09|1298.29|1298.9|1297.1|0
1752107100000|2025-07-10 00:25:00|1299.84|1298.04|1299.91|1298.11|1300.42|1298.62|1298.63|1296.83|0
1752107400000|2025-07-10 00:30:00|1299.67|1297.87|1300.08|1298.28|1301.33|1299.53|1298.7|1296.9|0
1752107700000|2025-07-10 00:35:00|1299.84|1298.04|1298.71|1296.91|1300.51|1298.71|1298.18|1296.38|0
1752108000000|2025-07-10 00:40:00|1298.58|1296.78|1297.83|1296.03|1299.56|1297.76|1296.86|1295.06|0
1752108300000|2025-07-10 00:45:00|1298.06|1296.26|1299.13|1297.33|1299.86|1298.06|1297.83|1296.03|0
1752108600000|2025-07-10 00:50:00|1299.37|1297.57|1299.04|1297.24|1300.43|1298.63|1298.6|1296.8|0
1752108900000|2025-07-10 00:55:00|1298.8|1297|1298.08|1296.28|1299.57|1297.77|1297.64|1295.84|0
1752109200000|2025-07-10 01:00:00|1298.32|1296.52|1298.26|1296.46|1298.78|1296.98|1297.53|1295.73|0
1752109500000|2025-07-10 01:05:00|1298.51|1296.71|1297.91|1296.11|1298.72|1296.92|1297.53|1295.73|0
1752109800000|2025-07-10 01:10:00|1297.79|1295.99|1296.58|1294.78|1298.65|1296.85|1296.15|1294.35|0
1752110100000|2025-07-10 01:15:00|1296.45|1294.65|1296.16|1294.36|1297.31|1295.51|1295.27|1293.47|0
1752110400000|2025-07-10 01:20:00|1295.92|1294.12|1296.01|1294.21|1297.45|1295.65|1295.77|1293.97|0
1752110700000|2025-07-10 01:25:00|1296.97|1295.17|1296.06|1294.26|1297.42|1295.62|1295.93|1294.13|0
1752111000000|2025-07-10 01:30:00|1295.97|1294.17|1297.38|1295.58|1297.38|1295.58|1295.35|1293.55|0
1752111300000|2025-07-10 01:35:00|1297.62|1295.82|1296.84|1295.04|1297.62|1295.82|1296.17|1294.37|0
1752111600000|2025-07-10 01:40:00|1296.95|1295.15|1297.12|1295.32|1297.36|1295.56|1296.36|1294.56|0
1752111900000|2025-07-10 01:45:00|1296.88|1295.08|1296.57|1294.77|1296.88|1295.08|1295.36|1293.56|0
1752112200000|2025-07-10 01:50:00|1296.11|1294.31|1295.59|1293.79|1297.84|1296.04|1295.46|1293.66|0
1752112500000|2025-07-10 01:55:00|1295.19|1293.39|1294.03|1292.23|1295.59|1293.79|1293.63|1291.83|0
1752112800000|2025-07-10 02:00:00|1294.27|1292.47|1296.93|1295.13|1297.23|1295.43|1294.27|1292.47|0
1752113100000|2025-07-10 02:05:00|1296.69|1294.89|1296.99|1295.19|1297.41|1295.61|1296.15|1294.35|0
1752113400000|2025-07-10 02:10:00|1297.11|1295.31|1298.63|1296.83|1298.93|1297.13|1296.75|1294.95|0
1752113700000|2025-07-10 02:15:00|1298.75|1296.95|1297.67|1295.87|1298.98|1297.18|1297.33|1295.53|0
1752114000000|2025-07-10 02:20:00|1297.91|1296.11|1299.03|1297.23|1299.42|1297.62|1297.58|1295.78|0
1752114300000|2025-07-10 02:25:00|1299.06|1297.26|1298.88|1297.08|1299.48|1297.68|1298.74|1296.94|0
1752114600000|2025-07-10 02:30:00|1298.99|1297.19|1298.8|1297|1299.62|1297.82|1298.68|1296.88|0
1752114900000|2025-07-10 02:35:00|1298.92|1297.12|1299.3|1297.5|1299.82|1298.02|1298.81|1297.01|0
1752115200000|2025-07-10 02:40:00|1299.17|1297.37|1299.88|1298.08|1300.39|1298.59|1298.9|1297.1|0
1752115500000|2025-07-10 02:45:00|1299.92|1298.12|1300.16|1298.36|1300.45|1298.65|1299.36|1297.56|0
1752115800000|2025-07-10 02:50:00|1299.92|1298.12|1299.42|1297.62|1300.7|1298.9|1299.42|1297.62|0
1752116100000|2025-07-10 02:55:00|1299.54|1297.74|1299.26|1297.46|1300.03|1298.23|1298.94|1297.14|0
1752116400000|2025-07-10 03:00:00|1298.78|1296.98|1297.68|1295.88|1299.81|1298.01|1297.15|1295.35|0
1752116700000|2025-07-10 03:05:00|1297.81|1296.01|1294.7|1292.9|1297.81|1296.01|1294.46|1292.66|0
1752117000000|2025-07-10 03:10:00|1294.46|1292.66|1294.05|1292.25|1295.03|1293.23|1293.76|1291.96|0
1752117300000|2025-07-10 03:15:00|1294.52|1292.72|1294.64|1292.84|1294.79|1292.99|1293.92|1292.12|0
1752117600000|2025-07-10 03:20:00|1294.6|1292.8|1295.01|1293.21|1295.88|1294.08|1294.35|1292.55|0
1752117900000|2025-07-10 03:25:00|1294.65|1292.85|1294.38|1292.58|1295.2|1293.4|1294.25|1292.45|0
1752118200000|2025-07-10 03:30:00|1294.51|1292.71|1293.08|1291.28|1295.15|1293.35|1293.08|1291.28|0
1752118500000|2025-07-10 03:35:00|1293.2|1291.4|1293.14|1291.34|1293.84|1292.04|1292.86|1291.06|0
1752118800000|2025-07-10 03:40:00|1293.25|1291.45|1293.48|1291.68|1293.62|1291.82|1292.84|1291.04|0
1752119100000|2025-07-10 03:45:00|1292.97|1291.17|1294.6|1292.8|1294.6|1292.8|1292.97|1291.17|0
1752119400000|2025-07-10 03:50:00|1294.63|1292.83|1293.89|1292.09|1294.63|1292.83|1293.49|1291.69|0
1752119700000|2025-07-10 03:55:00|1294|1292.2|1293.76|1291.96|1294.12|1292.32|1293.3|1291.5|0
1752120000000|2025-07-10 04:00:00|1293.52|1291.72|1293.19|1291.39|1293.66|1291.86|1292.72|1290.92|0
1752120300000|2025-07-10 04:05:00|1293.24|1291.44|1293.78|1291.98|1293.93|1292.13|1291.98|1290.18|0
1752120600000|2025-07-10 04:10:00|1293.9|1292.1|1293.39|1291.59|1293.9|1292.1|1293.19|1291.39|0
1752120900000|2025-07-10 04:15:00|1293.15|1291.35|1293.35|1291.55|1293.94|1292.14|1293.06|1291.26|0
1752121200000|2025-07-10 04:20:00|1293.42|1291.62|1292.45|1290.65|1293.73|1291.93|1292.45|1290.65|0
1752121500000|2025-07-10 04:25:00|1292.56|1290.76|1292.41|1290.61|1293.05|1291.25|1291.91|1290.11|0
1752121800000|2025-07-10 04:30:00|1292.42|1290.62|1293.91|1292.11|1294.38|1292.58|1292.18|1290.38|0
1752122100000|2025-07-10 04:35:00|1294.03|1292.23|1292.88|1291.08|1294.26|1292.46|1292.75|1290.95|0
1752122400000|2025-07-10 04:40:00|1292.64|1290.84|1293.1|1291.3|1293.46|1291.66|1292.29|1290.49|0
1752122700000|2025-07-10 04:45:00|1292.97|1291.17|1292.79|1290.99|1293.4|1291.6|1291.97|1290.17|0
1752123000000|2025-07-10 04:50:00|1293.07|1291.27|1293.14|1291.34|1293.38|1291.58|1292.3|1290.5|0
1752123300000|2025-07-10 04:55:00|1292.9|1291.1|1293.27|1291.47|1293.48|1291.68|1292.49|1290.69|0
1752123600000|2025-07-10 05:00:00|1293.39|1291.59|1294.82|1293.02|1295.04|1293.24|1292.75|1290.95|0
1752123900000|2025-07-10 05:05:00|1294.58|1292.78|1293.57|1291.77|1294.82|1293.02|1293.39|1291.59|0
1752124200000|2025-07-10 05:10:00|1293.42|1291.62|1294.33|1292.53|1295.23|1293.43|1293.42|1291.62|0
1752124500000|2025-07-10 05:15:00|1294.27|1292.47|1294.09|1292.29|1294.79|1292.99|1293.72|1291.92|0
1752124800000|2025-07-10 05:20:00|1294.2|1292.4|1293.93|1292.13|1294.78|1292.98|1293.93|1292.13|0
1752125100000|2025-07-10 05:25:00|1294.17|1292.37|1294.17|1292.37|1294.25|1292.45|1293.22|1291.42|0
1752125400000|2025-07-10 05:30:00|1294.4|1292.6|1292.75|1290.95|1294.4|1292.6|1290.79|1288.99|0
1752125700000|2025-07-10 05:35:00|1292.79|1290.99|1292.86|1291.06|1293.51|1291.71|1292.5|1290.7|0
1752126000000|2025-07-10 05:40:00|1293.1|1291.3|1292.93|1291.13|1293.21|1291.41|1292.3|1290.5|0
1752126300000|2025-07-10 05:45:00|1292.69|1290.89|1292.82|1291.02|1293.84|1292.04|1292.4|1290.6|0
1752126600000|2025-07-10 05:50:00|1292.58|1290.78|1293.54|1291.74|1294.14|1292.34|1292.43|1290.63|0
1752126900000|2025-07-10 05:55:00|1293.9|1292.1|1294.18|1292.38|1294.38|1292.58|1293.4|1291.6|0
1752127200000|2025-07-10 06:00:00|1294.05|1292.25|1293.28|1291.48|1295.2|1293.4|1293.22|1291.42|0
1752127500000|2025-07-10 06:05:00|1292.89|1291.09|1292.16|1290.36|1292.89|1291.09|1291.13|1289.33|0
1752127800000|2025-07-10 06:10:00|1291.92|1290.12|1291.96|1290.16|1292.5|1290.7|1291.44|1289.64|0
1752128100000|2025-07-10 06:15:00|1291.84|1290.04|1290.72|1288.92|1292.18|1290.38|1290.5|1288.7|0
1752128400000|2025-07-10 06:20:00|1290.59|1288.79|1289.46|1287.66|1291.82|1290.02|1289.27|1287.47|0
1752128700000|2025-07-10 06:25:00|1289.7|1287.9|1290.37|1288.57|1291.57|1289.77|1289.54|1287.74|0
1752129000000|2025-07-10 06:30:00|1290.5|1288.7|1291.57|1289.77|1292.3|1290.5|1290.1|1288.3|0
1752129300000|2025-07-10 06:35:00|1291.21|1289.41|1292.04|1290.24|1292.04|1290.24|1290.84|1289.04|0
1752129600000|2025-07-10 06:40:00|1292.17|1290.37|1291.61|1289.81|1292.5|1290.7|1291.23|1289.43|0
1752129900000|2025-07-10 06:45:00|1291.73|1289.93|1290.24|1288.44|1291.73|1289.93|1290.24|1288.44|0
1752130200000|2025-07-10 06:50:00|1290.48|1288.68|1291|1289.2|1291.53|1289.73|1290.28|1288.48|0
1752130500000|2025-07-10 06:55:00|1290.88|1289.08|1291.52|1289.72|1292.25|1290.45|1290.61|1288.81|0
1752130800000|2025-07-10 07:00:00|1291.76|1289.96|1290.78|1288.98|1292.79|1290.99|1290.13|1288.33|0
1752131100000|2025-07-10 07:05:00|1291.02|1289.22|1290.3|1288.5|1292.48|1290.68|1289.89|1288.09|0
1752131400000|2025-07-10 07:10:00|1290.54|1288.74|1289.92|1288.12|1291.56|1289.76|1289.49|1287.69|0
1752131700000|2025-07-10 07:15:00|1290.17|1288.37|1291.92|1290.12|1291.92|1290.12|1288.08|1286.28|0
1752132000000|2025-07-10 07:20:00|1291.68|1289.88|1293.51|1291.71|1294.46|1292.66|1291.49|1289.69|0
1752132300000|2025-07-10 07:25:00|1293.27|1291.47|1293.43|1291.63|1294.17|1292.37|1292.37|1290.57|0
1752132600000|2025-07-10 07:30:00|1293.19|1291.39|1292.09|1290.29|1293.43|1291.63|1292.05|1290.25|0
1752132900000|2025-07-10 07:35:00|1292.2|1290.4|1293.27|1291.47|1293.48|1291.68|1292.09|1290.29|0
1752133200000|2025-07-10 07:40:00|1293.51|1291.71|1294.39|1292.59|1294.95|1293.15|1293.51|1291.71|0
1752133500000|2025-07-10 07:45:00|1294.33|1292.53|1295.55|1293.75|1295.79|1293.99|1293.96|1292.16|0
1752133800000|2025-07-10 07:50:00|1295.43|1293.63|1294.21|1292.41|1295.87|1294.07|1292.83|1291.03|0
1752134100000|2025-07-10 07:55:00|1294.45|1292.65|1294.11|1292.31|1295.21|1293.41|1293.82|1292.02|0
1752134400000|2025-07-10 08:00:00|1294.35|1292.55|1297.39|1295.59|1297.39|1295.59|1293.61|1291.81|0
1752134700000|2025-07-10 08:05:00|1297.16|1295.36|1296.65|1294.85|1297.81|1296.01|1295.93|1294.13|0
1752135000000|2025-07-10 08:10:00|1296.17|1294.37|1297.01|1295.21|1297.84|1296.04|1295.93|1294.13|0
1752135300000|2025-07-10 08:15:00|1297.05|1295.25|1298.52|1296.72|1299.21|1297.41|1296.92|1295.12|0
1752135600000|2025-07-10 08:20:00|1298.76|1296.96|1300.38|1298.58|1300.79|1298.99|1298.37|1296.57|0
1752135900000|2025-07-10 08:25:00|1300.6|1298.8|1299.69|1297.89|1300.86|1299.06|1299.56|1297.76|0
1752136200000|2025-07-10 08:30:00|1299.93|1298.13|1300.55|1298.75|1300.89|1299.09|1299.63|1297.83|0
1752136500000|2025-07-10 08:35:00|1300.67|1298.87|1300.74|1298.94|1301.01|1299.21|1300.09|1298.29|0
1752136800000|2025-07-10 08:40:00|1300.98|1299.18|1301.27|1299.47|1301.69|1299.89|1300.03|1298.23|0
1752137100000|2025-07-10 08:45:00|1301.03|1299.23|1299.01|1297.21|1301.36|1299.56|1298.77|1296.97|0
1752137400000|2025-07-10 08:50:00|1298.77|1296.97|1299.66|1297.86|1300.04|1298.24|1298.77|1296.97|0
1752137700000|2025-07-10 08:55:00|1299.67|1297.87|1300.73|1298.93|1300.95|1299.15|1299.43|1297.63|0
1752138000000|2025-07-10 09:00:00|1300.85|1299.05|1300.44|1298.64|1301.46|1299.66|1300.27|1298.47|0
1752138300000|2025-07-10 09:05:00|1300.68|1298.88|1300.58|1298.78|1301.42|1299.62|1300.31|1298.51|0
1752138600000|2025-07-10 09:10:00|1300.69|1298.89|1300.78|1298.98|1301.24|1299.44|1300.29|1298.49|0
1752138900000|2025-07-10 09:15:00|1300.66|1298.86|1298.49|1296.69|1300.99|1299.19|1297.85|1296.05|0
1752139200000|2025-07-10 09:20:00|1298.25|1296.45|1296.18|1294.38|1298.62|1296.82|1295.71|1293.91|0
1752139500000|2025-07-10 09:25:00|1296.66|1294.86|1297.39|1295.59|1297.39|1295.59|1295.6|1293.8|0
1752139800000|2025-07-10 09:30:00|1297.15|1295.35|1296.88|1295.08|1297.4|1295.6|1295.25|1293.45|0
1752140100000|2025-07-10 09:35:00|1296.67|1294.87|1296.52|1294.72|1297.47|1295.67|1296.36|1294.56|0
1752140400000|2025-07-10 09:40:00|1296.55|1294.75|1296.29|1294.49|1296.97|1295.17|1296.06|1294.26|0
1752140700000|2025-07-10 09:45:00|1296.53|1294.73|1296.76|1294.96|1297.19|1295.39|1296.01|1294.21|0
1752141000000|2025-07-10 09:50:00|1296.72|1294.92|1297.24|1295.44|1297.6|1295.8|1296.5|1294.7|0
1752141300000|2025-07-10 09:55:00|1297|1295.2|1299.74|1297.94|1300.55|1298.75|1294.04|1292.24|0
1752141600000|2025-07-10 10:00:00|1299.5|1297.7|1299.64|1297.84|1299.95|1298.15|1297.89|1296.09|0
1752141900000|2025-07-10 10:05:00|1299.88|1298.08|1300.71|1298.91|1301.61|1299.81|1299.66|1297.86|0
1752142200000|2025-07-10 10:10:00|1300.7|1298.9|1299.58|1297.78|1300.93|1299.13|1299.41|1297.61|0
1752142500000|2025-07-10 10:15:00|1299.82|1298.02|1299.51|1297.71|1300.09|1298.29|1298.85|1297.05|0
1752142800000|2025-07-10 10:20:00|1299.38|1297.58|1299.1|1297.3|1299.82|1298.02|1298.82|1297.02|0
1752143100000|2025-07-10 10:25:00|1299.22|1297.42|1299.43|1297.63|1299.49|1297.69|1298.6|1296.8|0
1752143400000|2025-07-10 10:30:00|1299.31|1297.51|1301.03|1299.23|1301.34|1299.54|1299.31|1297.51|0
1752143700000|2025-07-10 10:35:00|1301.06|1299.26|1300.65|1298.85|1301.44|1299.64|1300.54|1298.74|0
1752144000000|2025-07-10 10:40:00|1300.52|1298.72|1301.28|1299.48|1301.39|1299.59|1300.52|1298.72|0
1752144300000|2025-07-10 10:45:00|1301.03|1299.23|1301.32|1299.52|1302.09|1300.29|1300.9|1299.1|0
1752144600000|2025-07-10 10:50:00|1301.61|1299.81|1303.51|1301.71|1303.54|1301.74|1301.34|1299.54|0
1752144900000|2025-07-10 10:55:00|1303.22|1301.42|1303.04|1301.24|1303.51|1301.71|1302.9|1301.1|0
1752145200000|2025-07-10 11:00:00|1303.05|1301.25|1303.36|1301.56|1303.52|1301.72|1301.43|1299.63|0
1752145500000|2025-07-10 11:05:00|1303.84|1302.04|1302.98|1301.18|1304.72|1302.92|1302.95|1301.15|0
1752145800000|2025-07-10 11:10:00|1303.15|1301.35|1304.67|1302.87|1305.02|1303.22|1302.91|1301.11|0
1752146100000|2025-07-10 11:15:00|1304.7|1302.9|1304.27|1302.47|1304.96|1303.16|1304.05|1302.25|0
1752146400000|2025-07-10 11:20:00|1304.38|1302.58|1304.45|1302.65|1305|1303.2|1304.14|1302.34|0
1752146700000|2025-07-10 11:25:00|1304.7|1302.9|1306.18|1304.38|1306.33|1304.53|1304.67|1302.87|0
1752147000000|2025-07-10 11:30:00|1305.93|1304.13|1306.38|1304.58|1307.32|1305.52|1305.05|1303.25|0
1752147300000|2025-07-10 11:35:00|1307.51|1305.71|1307.57|1305.77|1308.28|1306.48|1307.01|1305.21|0
1752147600000|2025-07-10 11:40:00|1307.68|1305.88|1308.55|1306.75|1308.78|1306.98|1307.57|1305.77|0
1752147900000|2025-07-10 11:45:00|1308.43|1306.63|1308.99|1307.19|1309.14|1307.34|1307.62|1305.82|0
1752148200000|2025-07-10 11:50:00|1308.65|1306.85|1310.95|1309.15|1311.33|1309.53|1308.4|1306.6|0
1752148500000|2025-07-10 11:55:00|1311.18|1309.38|1309.47|1307.67|1311.18|1309.38|1309.1|1307.3|0
1752148800000|2025-07-10 12:00:00|1309.23|1307.43|1306.42|1304.62|1310.21|1308.41|1306.15|1304.35|0
1752149100000|2025-07-10 12:05:00|1306.72|1304.92|1307.26|1305.46|1307.34|1305.54|1306.12|1304.32|0
1752149400000|2025-07-10 12:10:00|1307.14|1305.34|1307.79|1305.99|1307.87|1306.07|1306.56|1304.76|0
1752149700000|2025-07-10 12:15:00|1307.55|1305.75|1306.05|1304.25|1308.1|1306.3|1305.34|1303.54|0
1752150000000|2025-07-10 12:20:00|1306.17|1304.37|1303.74|1301.94|1306.23|1304.43|1303.71|1301.91|0
1752150300000|2025-07-10 12:25:00|1303.5|1301.7|1304.44|1302.64|1304.78|1302.98|1302.98|1301.18|0
1752150600000|2025-07-10 12:30:00|1304.33|1302.53|1304.26|1302.46|1306.9|1305.1|1303.38|1301.58|0
1752150900000|2025-07-10 12:35:00|1304.38|1302.58|1301.9|1300.1|1304.97|1303.17|1300.58|1298.78|0
1752151200000|2025-07-10 12:40:00|1302.14|1300.34|1302.4|1300.6|1303.01|1301.21|1301.58|1299.78|0
1752151500000|2025-07-10 12:45:00|1302.16|1300.36|1301.13|1299.33|1302.71|1300.91|1301.09|1299.29|0
1752151800000|2025-07-10 12:50:00|1301.37|1299.57|1301.61|1299.81|1301.91|1300.11|1300.48|1298.68|0
1752152100000|2025-07-10 12:55:00|1301.37|1299.57|1302.86|1301.06|1303.21|1301.41|1300.79|1298.99|0
1752152400000|2025-07-10 13:00:00|1302.82|1301.02|1302.76|1300.96|1304.75|1302.95|1302.46|1300.66|0
1752152700000|2025-07-10 13:05:00|1302.64|1300.84|1303.87|1302.07|1304.58|1302.78|1301.86|1300.06|0
1752153000000|2025-07-10 13:10:00|1303.63|1301.83|1301.37|1299.57|1303.87|1302.07|1300.67|1298.87|0
1752153300000|2025-07-10 13:15:00|1301.13|1299.33|1303.46|1301.66|1303.79|1301.99|1301.13|1299.33|0
1752153600000|2025-07-10 13:20:00|1303.7|1301.9|1305.35|1303.55|1305.65|1303.85|1303.46|1301.66|0
1752153900000|2025-07-10 13:25:00|1305.65|1303.25|1309|1306.6|1309|1306.6|1305.41|1303.01|0
1752154200000|2025-07-10 13:30:00|1308.28|1305.88|1303.87|1302.07|1309.47|1307.67|1302.8|1301|0
1752154500000|2025-07-10 13:35:00|1304.39|1302.59|1304.33|1302.53|1305.38|1303.58|1302.28|1300.48|0
1752154800000|2025-07-10 13:40:00|1304.51|1302.71|1304.85|1303.05|1305.52|1303.72|1302.12|1300.32|0
1752155100000|2025-07-10 13:45:00|1305.09|1303.29|1302.07|1300.27|1306.76|1304.96|1300.95|1299.15|0
1752155400000|2025-07-10 13:50:00|1301.66|1299.86|1301.71|1299.91|1304.96|1303.16|1299.43|1297.63|0
1752155700000|2025-07-10 13:55:00|1301.97|1300.17|1300.33|1298.53|1303.25|1301.45|1297.49|1295.69|0
1752156000000|2025-07-10 14:00:00|1299.87|1298.07|1297.93|1296.13|1300.93|1299.13|1296.47|1294.67|0
1752156300000|2025-07-10 14:05:00|1298.2|1296.4|1300.74|1298.94|1300.8|1299|1296.16|1294.36|0
1752156600000|2025-07-10 14:10:00|1300.51|1298.71|1303.31|1301.51|1303.85|1302.05|1300.51|1298.71|0
1752156900000|2025-07-10 14:15:00|1303.55|1301.75|1307.13|1305.33|1308.29|1306.49|1303.55|1301.75|0
1752157200000|2025-07-10 14:20:00|1307.37|1305.57|1303.31|1301.51|1307.67|1305.87|1303.07|1301.27|0
1752157500000|2025-07-10 14:25:00|1303.07|1301.27|1303.36|1301.56|1303.43|1301.63|1299.41|1297.61|0
1752157800000|2025-07-10 14:30:00|1303.6|1301.8|1306.35|1304.55|1307.89|1306.09|1303.11|1301.31|0
1752158100000|2025-07-10 14:35:00|1306.17|1304.37|1309.8|1308|1310.76|1308.96|1305.69|1303.89|0
1752158400000|2025-07-10 14:40:00|1309.93|1308.13|1314.28|1312.48|1314.83|1313.03|1309.34|1307.54|0
1752158700000|2025-07-10 14:45:00|1314.04|1312.24|1314.58|1312.78|1315.77|1313.97|1312.36|1310.56|0
1752159000000|2025-07-10 14:50:00|1314.34|1312.54|1315.91|1314.11|1317.18|1315.38|1314.31|1312.51|0
1752159300000|2025-07-10 14:55:00|1315.67|1313.87|1314.83|1313.03|1316.73|1314.93|1313.51|1311.71|0
1752159600000|2025-07-10 15:00:00|1315.07|1313.27|1317.68|1315.88|1317.91|1316.11|1314.59|1312.79|0
1752159900000|2025-07-10 15:05:00|1317.2|1315.4|1317.99|1316.19|1319.43|1317.63|1317.2|1315.4|0
1752160200000|2025-07-10 15:10:00|1318.23|1316.43|1317.3|1315.5|1318.46|1316.66|1315.3|1313.5|0
1752160500000|2025-07-10 15:15:00|1317.78|1315.98|1318.53|1316.73|1319.94|1318.14|1317.25|1315.45|0
1752160800000|2025-07-10 15:20:00|1318.77|1316.97|1318.74|1316.94|1318.77|1316.97|1315.85|1314.05|0
1752161100000|2025-07-10 15:25:00|1318.98|1317.18|1321.74|1319.94|1321.78|1319.98|1318.35|1316.55|0
1752161400000|2025-07-10 15:30:00|1321.98|1320.18|1320.66|1318.86|1322.86|1321.06|1319.77|1317.97|0
1752161700000|2025-07-10 15:35:00|1320.42|1318.62|1322.05|1320.25|1322.62|1320.82|1320.35|1318.55|0
1752162000000|2025-07-10 15:40:00|1321.81|1320.01|1323.48|1321.68|1323.55|1321.75|1320.91|1319.11|0
1752162300000|2025-07-10 15:45:00|1323.72|1321.92|1322.75|1320.95|1324.11|1322.31|1322.28|1320.48|0
1752162600000|2025-07-10 15:50:00|1322.99|1321.19|1322.88|1321.08|1323.61|1321.81|1321.83|1320.03|0
1752162900000|2025-07-10 15:55:00|1322.64|1320.84|1323.37|1321.57|1323.56|1321.76|1322.08|1320.28|0
1752163200000|2025-07-10 16:00:00|1323.13|1321.33|1322.67|1320.87|1323.82|1322.02|1321.23|1319.43|0
1752163500000|2025-07-10 16:05:00|1322.77|1320.97|1320.99|1319.19|1323.16|1321.36|1320.99|1319.19|0
1752163800000|2025-07-10 16:10:00|1321.12|1319.32|1318.34|1316.54|1321.43|1319.63|1317.43|1315.63|0
1752164100000|2025-07-10 16:15:00|1318.1|1316.3|1318.99|1317.19|1319.39|1317.59|1316.51|1314.71|0
1752164400000|2025-07-10 16:20:00|1318.75|1316.95|1320.24|1318.44|1320.24|1318.44|1317.51|1315.71|0
1752164700000|2025-07-10 16:25:00|1320.42|1318.62|1322.04|1320.24|1322.47|1320.67|1320.42|1318.62|0
1752165000000|2025-07-10 16:30:00|1321.8|1320|1320.99|1319.19|1323.32|1321.52|1320.37|1318.57|0
1752165300000|2025-07-10 16:35:00|1321.04|1319.24|1321.54|1319.74|1321.64|1319.84|1318.89|1317.09|0
1752165600000|2025-07-10 16:40:00|1321.29|1319.49|1323.04|1321.24|1323.8|1322|1321.29|1319.49|0
1752165900000|2025-07-10 16:45:00|1322.8|1321|1321.07|1319.27|1323.17|1321.37|1320.81|1319.01|0
1752166200000|2025-07-10 16:50:00|1321.31|1319.51|1322.62|1320.82|1322.92|1321.12|1321|1319.2|0
1752166500000|2025-07-10 16:55:00|1322.38|1320.58|1321.53|1319.73|1323.4|1321.6|1321.2|1319.4|0
1752166800000|2025-07-10 17:00:00|1321.77|1319.97|1324.27|1322.47|1324.98|1323.18|1320.76|1318.96|0
1752167100000|2025-07-10 17:05:00|1324.25|1322.45|1324.86|1323.06|1325.8|1324|1324.01|1322.21|0
1752167400000|2025-07-10 17:10:00|1324.62|1322.82|1325.55|1323.75|1326.73|1324.93|1324.62|1322.82|0
1752167700000|2025-07-10 17:15:00|1325.67|1323.87|1326.89|1325.09|1326.89|1325.09|1323.94|1322.14|0
1752168000000|2025-07-10 17:20:00|1327.01|1325.21|1327.78|1325.98|1329.04|1327.24|1326.18|1324.38|0
1752168300000|2025-07-10 17:25:00|1327.83|1326.03|1327.27|1325.47|1328.55|1326.75|1326.88|1325.08|0
1752168600000|2025-07-10 17:30:00|1327.16|1325.36|1329.86|1328.06|1330|1328.2|1327.16|1325.36|0
1752168900000|2025-07-10 17:35:00|1330.1|1328.3|1329.24|1327.44|1330.34|1328.54|1328.77|1326.97|0
1752169200000|2025-07-10 17:40:00|1329.27|1327.47|1330.04|1328.24|1330.8|1329|1329.02|1327.22|0
1752169500000|2025-07-10 17:45:00|1330.28|1328.48|1329.71|1327.91|1330.28|1328.48|1328.29|1326.49|0
1752169800000|2025-07-10 17:50:00|1329.95|1328.15|1333.63|1331.83|1333.99|1332.19|1329.71|1327.91|0
1752170100000|2025-07-10 17:55:00|1333.87|1332.07|1332.39|1330.59|1333.87|1332.07|1331.9|1330.1|0
1752170400000|2025-07-10 18:00:00|1332.16|1330.36|1332.63|1330.83|1333.14|1331.34|1330.99|1329.19|0
1752170700000|2025-07-10 18:05:00|1332.87|1331.07|1332.61|1330.81|1333.91|1332.11|1332.08|1330.28|0
1752171000000|2025-07-10 18:10:00|1332.48|1330.68|1332.58|1330.78|1333.24|1331.44|1331.91|1330.11|0
1752171300000|2025-07-10 18:15:00|1332.68|1330.88|1334.13|1332.33|1334.94|1333.14|1332.32|1330.52|0
1752171600000|2025-07-10 18:20:00|1334.25|1332.45|1333.3|1331.5|1334.88|1333.08|1333.27|1331.47|0
1752171900000|2025-07-10 18:25:00|1333.54|1331.74|1332.26|1330.46|1334.39|1332.59|1332.26|1330.46|0
1752172200000|2025-07-10 18:30:00|1332.38|1330.58|1330.64|1328.84|1333.05|1331.25|1330.31|1328.51|0
1752172500000|2025-07-10 18:35:00|1330.4|1328.6|1330.34|1328.54|1331.2|1329.4|1329.99|1328.19|0
1752172800000|2025-07-10 18:40:00|1330.16|1328.36|1329.91|1328.11|1331.55|1329.75|1329.68|1327.88|0
1752173100000|2025-07-10 18:45:00|1329.67|1327.87|1328.5|1326.7|1329.99|1328.19|1327.16|1325.36|0
1752173400000|2025-07-10 18:50:00|1328.22|1326.42|1328.5|1326.7|1329.33|1327.53|1327.61|1325.81|0
1752173700000|2025-07-10 18:55:00|1328.53|1326.73|1329.18|1327.38|1329.55|1327.75|1327.39|1325.59|0
1752174000000|2025-07-10 19:00:00|1328.94|1327.14|1329.89|1328.09|1330.48|1328.68|1325.31|1323.51|0
1752174300000|2025-07-10 19:05:00|1330.11|1328.31|1330.95|1329.15|1331.01|1329.21|1328.46|1326.66|0
1752174600000|2025-07-10 19:10:00|1330.65|1328.85|1330.59|1328.79|1331.29|1329.49|1329.85|1328.05|0
1752174900000|2025-07-10 19:15:00|1330.37|1328.57|1330.81|1329.01|1331.33|1329.53|1329.64|1327.84|0
1752175200000|2025-07-10 19:20:00|1330.53|1328.73|1329.6|1327.8|1331.27|1329.47|1329.36|1327.56|0
1752175500000|2025-07-10 19:25:00|1329.36|1327.56|1327.96|1326.16|1330.35|1328.55|1327.46|1325.66|0
1752175800000|2025-07-10 19:30:00|1328.2|1326.4|1330.55|1328.75|1330.56|1328.76|1327.68|1325.88|0
1752176100000|2025-07-10 19:35:00|1330.31|1328.51|1330.4|1328.6|1331|1329.2|1329.83|1328.03|0
1752176400000|2025-07-10 19:40:00|1330.64|1328.84|1330.55|1328.75|1332.3|1330.5|1326.3|1324.5|0
1752176700000|2025-07-10 19:45:00|1330.79|1328.99|1327.3|1325.5|1330.79|1328.99|1326.27|1324.47|0
1752177000000|2025-07-10 19:50:00|1327.06|1325.26|1319.31|1317.51|1327.06|1325.26|1318.55|1316.75|0
1752177300000|2025-07-10 19:55:00|1319.55|1317.75|1325.1|1323.3|1325.34|1323.54|1319.07|1317.27|0
1752177600000|2025-07-10 20:00:00|1323.18|1321.38|1322.52|1320.72|1324.56|1322.76|1322.28|1320.48|0
1752177900000|2025-07-10 20:05:00|1322.43|1320.63|1322.03|1320.23|1323.76|1321.96|1321.89|1320.09|0
1752178200000|2025-07-10 20:10:00|1322.27|1320.47|1320.35|1318.55|1322.27|1320.47|1319.31|1317.51|0
1752178500000|2025-07-10 20:15:00|1319.93|1318.13|1321.06|1319.26|1322.14|1320.34|1319.69|1317.89|0
1752178800000|2025-07-10 20:20:00|1320.82|1319.02|1321.3|1319.5|1321.35|1319.55|1320.48|1318.68|0
1752179100000|2025-07-10 20:25:00|1320.82|1319.02|1321.56|1319.76|1321.8|1320|1320.28|1318.48|0
1752179400000|2025-07-10 20:30:00|1321.32|1319.52|1323.29|1321.49|1323.57|1321.77|1321.32|1319.52|0
1752179700000|2025-07-10 20:35:00|1323.53|1321.73|1324.68|1322.88|1324.92|1323.12|1323.53|1321.73|0
1752180000000|2025-07-10 20:40:00|1324.92|1323.12|1323.74|1321.94|1325.4|1323.6|1323.5|1321.7|0
1752180300000|2025-07-10 20:45:00|1323.5|1321.7|1322.93|1321.13|1324.08|1322.28|1322.31|1320.51|0
1752180600000|2025-07-10 20:50:00|1322.69|1320.89|1321.16|1319.36|1322.93|1321.13|1321.16|1319.36|0
1752180900000|2025-07-10 20:55:00|1321.46|1319.06|1321.46|1319.06|1321.94|1319.54|1321.22|1318.82|0
1752181200000|2025-07-10 21:00:00|1321.53|1319.13|1321.46|1319.06|1321.73|1319.33|1321.2|1318.8|0
1752181500000|2025-07-10 21:05:00|1321.63|1319.23|1321.68|1319.28|1321.9|1319.5|1321.6|1319.2|0
1752181800000|2025-07-10 21:10:00|1321.37|1318.97|1322.07|1319.67|1322.34|1319.94|1321.37|1318.97|0
1752182100000|2025-07-10 21:15:00|1322.48|1320.08|1322.12|1319.72|1322.75|1320.35|1321.59|1319.19|0
1752182400000|2025-07-10 21:20:00|1321.9|1319.5|1321.03|1318.63|1321.95|1319.55|1321.03|1318.63|0
1752182700000|2025-07-10 21:25:00|1320.72|1318.32|1321.2|1318.8|1321.51|1319.11|1320.72|1318.32|0
1752183000000|2025-07-10 21:30:00|1321.37|1318.97|1321.5|1319.1|1322.25|1319.85|1321.37|1318.97|0
1752183300000|2025-07-10 21:35:00|1321.24|1318.84|1321.37|1318.97|1321.37|1318.97|1321.24|1318.84|0
1752183600000|2025-07-10 21:40:00|1321.24|1318.84|1321.11|1318.71|1321.24|1318.84|1320.8|1318.4|0
1752183900000|2025-07-10 21:45:00|1321.13|1318.73|1321.13|1318.73|1321.16|1318.76|1320.72|1318.32|0
1752184200000|2025-07-10 21:50:00|1321.09|1318.69|1321.47|1319.07|1321.47|1319.07|1321.09|1318.69|0
1752184500000|2025-07-10 21:55:00|1321.52|1319.12|1321.56|1319.16|1321.61|1319.21|1321.47|1319.07|0
1752184800000|2025-07-10 22:00:00|1321.58|1319.18|1324.7|1322.3|1324.94|1322.54|1321.58|1319.18|0
1752185100000|2025-07-10 22:05:00|1325.05|1322.65|1325.42|1323.02|1325.66|1323.26|1324.46|1322.06|0
1752185400000|2025-07-10 22:10:00|1325.29|1322.89|1325.9|1323.5|1326.73|1324.33|1324.94|1322.54|0
1752185700000|2025-07-10 22:15:00|1326.14|1323.74|1327.34|1324.94|1327.34|1324.94|1326.14|1323.74|0
1752186000000|2025-07-10 22:20:00|1327.1|1324.7|1326.38|1323.98|1327.34|1324.94|1325.9|1323.5|0
1752186300000|2025-07-10 22:25:00|1326.62|1324.22|1326.37|1323.97|1326.86|1324.46|1326.01|1323.61|0
1752186600000|2025-07-10 22:30:00|1326.25|1323.85|1325.41|1323.01|1326.25|1323.85|1324.93|1322.53|0
1752186900000|2025-07-10 22:35:00|1325.65|1323.25|1325.41|1323.01|1325.89|1323.49|1324.93|1322.53|0
1752187200000|2025-07-10 22:40:00|1325.17|1322.77|1325.89|1323.49|1326.13|1323.73|1325.17|1322.77|0
1752187500000|2025-07-10 22:45:00|1326.13|1323.73|1326.61|1324.21|1326.85|1324.45|1325.65|1323.25|0
1752187800000|2025-07-10 22:50:00|1326.37|1323.97|1328.05|1325.65|1328.29|1325.89|1326.37|1323.97|0
1752188100000|2025-07-10 22:55:00|1328.29|1325.89|1328.05|1325.65|1328.29|1325.89|1327.33|1324.93|0
1752188400000|2025-07-10 23:00:00|1328.29|1325.89|1329.01|1326.61|1329.25|1326.85|1328.05|1325.65|0
1752188700000|2025-07-10 23:05:00|1328.77|1326.37|1329.01|1326.61|1329.01|1326.61|1328.53|1326.13|0
1752189000000|2025-07-10 23:10:00|1329.25|1326.85|1328.29|1325.89|1329.37|1326.97|1327.81|1325.41|0
1752189300000|2025-07-10 23:15:00|1328.05|1325.65|1327.33|1324.93|1328.29|1325.89|1327.33|1324.93|0
1752189600000|2025-07-10 23:20:00|1327.44|1325.04|1327.33|1324.93|1327.57|1325.17|1326.85|1324.45|0
1752189900000|2025-07-10 23:25:00|1327.2|1324.8|1327.33|1324.93|1327.57|1325.17|1327.08|1324.68|0
1752190200000|2025-07-10 23:30:00|1327.57|1325.17|1327.8|1325.4|1328.77|1326.37|1327.56|1325.16|0
1752190500000|2025-07-10 23:35:00|1327.56|1325.16|1327.56|1325.16|1327.56|1325.16|1326.84|1324.44|0
1752190800000|2025-07-10 23:40:00|1327.32|1324.92|1327.32|1324.92|1327.8|1325.4|1327.32|1324.92|0
1752191100000|2025-07-10 23:45:00|1327.2|1324.8|1328.52|1326.12|1328.76|1326.36|1327.2|1324.8|0
1752191400000|2025-07-10 23:50:00|1328.64|1326.24|1329.96|1327.56|1330.2|1327.8|1328.64|1326.24|0
1752191700000|2025-07-10 23:55:00|1329.72|1327.32|1329.48|1327.08|1329.96|1327.56|1329.48|1327.08|0
1752192000000|2025-07-11 00:00:00|1329.72|1327.32|1326.12|1323.72|1329.72|1327.32|1325.16|1322.76|0
1752192300000|2025-07-11 00:05:00|1325.64|1323.24|1323.11|1320.71|1325.64|1323.24|1320.71|1318.31|0
1752192600000|2025-07-11 00:10:00|1323|1320.6|1319.87|1317.47|1323.24|1320.84|1319.51|1317.11|0
1752192900000|2025-07-11 00:15:00|1319.63|1317.23|1310.77|1308.97|1320.79|1318.99|1310.1|1308.3|0
1752193200000|2025-07-11 00:20:00|1310.65|1308.85|1297.9|1296.1|1310.65|1308.85|1297.61|1295.81|0
1752193500000|2025-07-11 00:25:00|1297.18|1295.38|1293.09|1291.29|1299.34|1297.54|1286.22|1284.42|0
1752193800000|2025-07-11 00:30:00|1293.21|1291.41|1296.73|1294.93|1299.89|1298.09|1287.62|1285.82|0
1752194100000|2025-07-11 00:35:00|1296.61|1294.81|1294.63|1292.83|1300.84|1299.04|1294.47|1292.67|0
1752194400000|2025-07-11 00:40:00|1294.28|1292.48|1290.19|1288.39|1295.46|1293.66|1290.19|1288.39|0
1752194700000|2025-07-11 00:45:00|1289.95|1288.15|1296.17|1294.37|1297.67|1295.87|1287.8|1286|0
1752195000000|2025-07-11 00:50:00|1296.64|1294.84|1291.5|1289.7|1297.93|1296.13|1291.18|1289.38|0
1752195300000|2025-07-11 00:55:00|1291.97|1290.17|1294.06|1292.26|1304.31|1302.51|1288.67|1286.87|0
1752195600000|2025-07-11 01:00:00|1294.3|1292.5|1290.9|1289.1|1296.42|1294.62|1289.78|1287.98|0
1752195900000|2025-07-11 01:05:00|1290.66|1288.86|1296.49|1294.69|1297.1|1295.3|1290.66|1288.86|0
1752196200000|2025-07-11 01:10:00|1296.73|1294.93|1297.4|1295.6|1297.71|1295.91|1295.35|1293.55|0
1752196500000|2025-07-11 01:15:00|1297.64|1295.84|1297.66|1295.86|1299.3|1297.5|1296.63|1294.83|0
1752196800000|2025-07-11 01:20:00|1297.79|1295.99|1303.01|1301.21|1303.01|1301.21|1297.75|1295.95|0
1752197100000|2025-07-11 01:25:00|1302.77|1300.97|1302.42|1300.62|1303.01|1301.21|1300.8|1299|0
1752197400000|2025-07-11 01:30:00|1302.66|1300.86|1301.8|1300|1303.09|1301.29|1301.4|1299.6|0
1752197700000|2025-07-11 01:35:00|1301.57|1299.77|1302.07|1300.27|1302.32|1300.52|1300.97|1299.17|0
1752198000000|2025-07-11 01:40:00|1302.18|1300.38|1302.04|1300.24|1303.13|1301.33|1301.15|1299.35|0
1752198300000|2025-07-11 01:45:00|1302.17|1300.37|1301.1|1299.3|1302.41|1300.61|1299.82|1298.02|0
1752198600000|2025-07-11 01:50:00|1300.55|1298.75|1299.69|1297.89|1300.68|1298.88|1299.36|1297.56|0
1752198900000|2025-07-11 01:55:00|1299.93|1298.13|1301.18|1299.38|1301.5|1299.7|1298.45|1296.65|0
1752199200000|2025-07-11 02:00:00|1300.94|1299.14|1300.28|1298.48|1301.72|1299.92|1300.12|1298.32|0
1752199500000|2025-07-11 02:05:00|1300.04|1298.24|1299.69|1297.89|1301.25|1299.45|1299.38|1297.58|0
1752199800000|2025-07-11 02:10:00|1299.31|1297.51|1299.97|1298.17|1300.63|1298.83|1299.31|1297.51|0
1752200100000|2025-07-11 02:15:00|1300.21|1298.41|1301.01|1299.21|1301.45|1299.65|1300.02|1298.22|0
1752200400000|2025-07-11 02:20:00|1301.12|1299.32|1300.71|1298.91|1301.45|1299.65|1300.17|1298.37|0
1752200700000|2025-07-11 02:25:00|1300.95|1299.15|1300.87|1299.07|1301.54|1299.74|1300.05|1298.25|0
1752201000000|2025-07-11 02:30:00|1300.98|1299.18|1303.8|1302|1303.8|1302|1300.49|1298.69|0
1752201300000|2025-07-11 02:35:00|1304.04|1302.24|1304.07|1302.27|1304.36|1302.56|1303.18|1301.38|0
1752201600000|2025-07-11 02:40:00|1303.94|1302.14|1303.1|1301.3|1304.29|1302.49|1302.7|1300.9|0
1752201900000|2025-07-11 02:45:00|1302.97|1301.17|1302.49|1300.69|1303.28|1301.48|1302.02|1300.22|0
1752202200000|2025-07-11 02:50:00|1302.73|1300.93|1303.96|1302.16|1304.66|1302.86|1302.65|1300.85|0
1752202500000|2025-07-11 02:55:00|1303.72|1301.92|1303.79|1301.99|1304.03|1302.23|1302.99|1301.19|0
1752202800000|2025-07-11 03:00:00|1304.03|1302.23|1306.05|1304.25|1306.29|1304.49|1303.74|1301.94|0
1752203100000|2025-07-11 03:05:00|1306.16|1304.36|1307.16|1305.36|1307.45|1305.65|1305.54|1303.74|0
1752203400000|2025-07-11 03:10:00|1306.98|1305.18|1307.08|1305.28|1308.06|1306.26|1306.32|1304.52|0
1752203700000|2025-07-11 03:15:00|1306.84|1305.04|1307.17|1305.37|1307.52|1305.72|1305.63|1303.83|0
1752204000000|2025-07-11 03:20:00|1307.29|1305.49|1307.57|1305.77|1308.21|1306.41|1306.93|1305.13|0
1752204300000|2025-07-11 03:25:00|1307.81|1306.01|1309.13|1307.33|1309.37|1307.57|1307.81|1306.01|0
1752204600000|2025-07-11 03:30:00|1309.14|1307.34|1308.22|1306.42|1309.25|1307.45|1307.7|1305.9|0
1752204900000|2025-07-11 03:35:00|1308.26|1306.46|1307.69|1305.89|1309.07|1307.27|1307.42|1305.62|0
1752205200000|2025-07-11 03:40:00|1307.8|1306|1308.72|1306.92|1308.9|1307.1|1307.43|1305.63|0
1752205500000|2025-07-11 03:45:00|1308.43|1306.63|1309.29|1307.49|1309.69|1307.89|1308.24|1306.44|0
1752205800000|2025-07-11 03:50:00|1309.11|1307.31|1309.31|1307.51|1309.93|1308.13|1309.08|1307.28|0
1752206100000|2025-07-11 03:55:00|1309.55|1307.75|1309.12|1307.32|1309.74|1307.94|1308.82|1307.02|0
1752206400000|2025-07-11 04:00:00|1309.31|1307.51|1308.58|1306.78|1309.64|1307.84|1308.58|1306.78|0
1752206700000|2025-07-11 04:05:00|1308.82|1307.02|1308.65|1306.85|1308.98|1307.18|1307.94|1306.14|0
1752207000000|2025-07-11 04:10:00|1308.78|1306.98|1308.9|1307.1|1309.25|1307.45|1308.13|1306.33|0
1752207300000|2025-07-11 04:15:00|1308.82|1307.02|1309.54|1307.74|1310.02|1308.22|1308.58|1306.78|0
1752207600000|2025-07-11 04:20:00|1309.65|1307.85|1310.93|1309.13|1310.93|1309.13|1309.41|1307.61|0
1752207900000|2025-07-11 04:25:00|1311.17|1309.37|1311.48|1309.68|1312.09|1310.29|1310.53|1308.73|0
1752208200000|2025-07-11 04:30:00|1311.99|1310.19|1310.08|1308.28|1312.11|1310.31|1309.19|1307.39|0
1752208500000|2025-07-11 04:35:00|1310.09|1308.29|1311.12|1309.32|1311.35|1309.55|1309.99|1308.19|0
1752208800000|2025-07-11 04:40:00|1311|1309.2|1310.55|1308.75|1311.23|1309.43|1310.01|1308.21|0
1752209100000|2025-07-11 04:45:00|1310.43|1308.63|1309.82|1308.02|1310.55|1308.75|1309.17|1307.37|0
1752209400000|2025-07-11 04:50:00|1309.94|1308.14|1309.58|1307.78|1310.04|1308.24|1309.17|1307.37|0
1752209700000|2025-07-11 04:55:00|1309.31|1307.51|1309.97|1308.17|1309.97|1308.17|1308.83|1307.03|0
1752210000000|2025-07-11 05:00:00|1309.73|1307.93|1309.93|1308.13|1311.02|1309.22|1309.57|1307.77|0
1752210300000|2025-07-11 05:05:00|1310.17|1308.37|1310.01|1308.21|1310.39|1308.59|1309.32|1307.52|0
1752210600000|2025-07-11 05:10:00|1310.11|1308.31|1308.65|1306.85|1310.2|1308.4|1308.65|1306.85|0
1752210900000|2025-07-11 05:15:00|1308.89|1307.09|1309.04|1307.24|1309.37|1307.57|1308.24|1306.44|0
1752211200000|2025-07-11 05:20:00|1309.28|1307.48|1308.92|1307.12|1309.5|1307.7|1308.48|1306.68|0
1752211500000|2025-07-11 05:25:00|1308.95|1307.15|1310.2|1308.4|1310.68|1308.88|1308.71|1306.91|0
1752211800000|2025-07-11 05:30:00|1309.96|1308.16|1309.35|1307.55|1309.96|1308.16|1309.09|1307.29|0
1752212100000|2025-07-11 05:35:00|1309.48|1307.68|1309.66|1307.86|1309.93|1308.13|1309.13|1307.33|0
1752212400000|2025-07-11 05:40:00|1309.67|1307.87|1309.78|1307.98|1310.17|1308.37|1309.16|1307.36|0
1752212700000|2025-07-11 05:45:00|1309.9|1308.1|1308.83|1307.03|1310.34|1308.54|1308.59|1306.79|0
1752213000000|2025-07-11 05:50:00|1308.85|1307.05|1307.44|1305.64|1309.09|1307.29|1307.2|1305.4|0
1752213300000|2025-07-11 05:55:00|1307.32|1305.52|1303.26|1301.46|1307.5|1305.7|1302.72|1300.92|0
1752213600000|2025-07-11 06:00:00|1303.5|1301.7|1304.98|1303.18|1305.98|1304.18|1302.74|1300.94|0
1752213900000|2025-07-11 06:05:00|1305.1|1303.3|1307.19|1305.39|1308.4|1306.6|1305.1|1303.3|0
1752214200000|2025-07-11 06:10:00|1307.08|1305.28|1305.9|1304.1|1307.55|1305.75|1305.38|1303.58|0
1752214500000|2025-07-11 06:15:00|1306.02|1304.22|1306.85|1305.05|1307.06|1305.26|1305.5|1303.7|0
1752214800000|2025-07-11 06:20:00|1306.61|1304.81|1308.12|1306.32|1308.56|1306.76|1306.47|1304.67|0
1752215100000|2025-07-11 06:25:00|1308.36|1306.56|1308.71|1306.91|1309.04|1307.24|1307.71|1305.91|0
1752215400000|2025-07-11 06:30:00|1308.95|1307.15|1305.5|1303.7|1308.95|1307.15|1305.19|1303.39|0
1752215700000|2025-07-11 06:35:00|1305.6|1303.8|1304.45|1302.65|1305.89|1304.09|1303.05|1301.25|0
1752216000000|2025-07-11 06:40:00|1304.32|1302.52|1305.35|1303.55|1306.19|1304.39|1303.55|1301.75|0
1752216300000|2025-07-11 06:45:00|1305.23|1303.43|1305.78|1303.98|1306.24|1304.44|1303.88|1302.08|0
1752216600000|2025-07-11 06:50:00|1305.89|1304.09|1305.94|1304.14|1306.65|1304.85|1305.74|1303.94|0
1752216900000|2025-07-11 06:55:00|1306.11|1304.31|1305.67|1303.87|1306.44|1304.64|1305.41|1303.61|0
1752217200000|2025-07-11 07:00:00|1305.54|1303.74|1305.07|1303.27|1308.77|1306.97|1304.26|1302.46|0
1752217500000|2025-07-11 07:05:00|1305.55|1303.75|1303.84|1302.04|1305.83|1304.03|1301.98|1300.18|0
1752217800000|2025-07-11 07:10:00|1303.72|1301.92|1298.48|1296.68|1304.32|1302.52|1298|1296.2|0
1752218100000|2025-07-11 07:15:00|1298.96|1297.16|1298.23|1296.43|1302.05|1300.25|1298.23|1296.43|0
1752218400000|2025-07-11 07:20:00|1298.35|1296.55|1296.16|1294.36|1299.6|1297.8|1296.16|1294.36|0
1752218700000|2025-07-11 07:25:00|1295.92|1294.12|1301.11|1299.31|1301.11|1299.31|1295.33|1293.53|0
1752219000000|2025-07-11 07:30:00|1301.47|1299.67|1300.81|1299.01|1302.19|1300.39|1299.71|1297.91|0
1752219300000|2025-07-11 07:35:00|1301.05|1299.25|1300.91|1299.11|1301.97|1300.17|1300.32|1298.52|0
1752219600000|2025-07-11 07:40:00|1300.69|1298.89|1298.94|1297.14|1301.16|1299.36|1296.63|1294.83|0
1752219900000|2025-07-11 07:45:00|1298.7|1296.9|1296.47|1294.67|1299.05|1297.25|1294.97|1293.17|0
1752220200000|2025-07-11 07:50:00|1296.35|1294.55|1292.12|1290.32|1296.8|1295|1291.88|1290.08|0
1752220500000|2025-07-11 07:55:00|1291.88|1290.08|1291.34|1289.54|1295.62|1293.82|1291.34|1289.54|0
1752220800000|2025-07-11 08:00:00|1291.94|1290.14|1291.32|1289.52|1295.26|1293.46|1291.32|1289.52|0
1752221100000|2025-07-11 08:05:00|1291.56|1289.76|1289.91|1288.11|1291.56|1289.76|1289.05|1287.25|0
1752221400000|2025-07-11 08:10:00|1289.67|1287.87|1289.05|1287.25|1290.4|1288.6|1288.36|1286.56|0
1752221700000|2025-07-11 08:15:00|1288.81|1287.01|1288.39|1286.59|1290.14|1288.34|1287.7|1285.9|0
1752222000000|2025-07-11 08:20:00|1288.16|1286.36|1292.04|1290.24|1292.28|1290.48|1286.45|1284.65|0
1752222300000|2025-07-11 08:25:00|1291.92|1290.12|1292.1|1290.3|1293.08|1291.28|1291.63|1289.83|0
1752222600000|2025-07-11 08:30:00|1291.62|1289.82|1288.99|1287.19|1292.37|1290.57|1288.74|1286.94|0
1752222900000|2025-07-11 08:35:00|1289.1|1287.3|1290.18|1288.38|1290.89|1289.09|1288.53|1286.73|0
1752223200000|2025-07-11 08:40:00|1290.06|1288.26|1290|1288.2|1290.8|1289|1289.4|1287.6|0
1752223500000|2025-07-11 08:45:00|1290.27|1288.47|1293.19|1291.39|1294.13|1292.33|1289.5|1287.7|0
1752223800000|2025-07-11 08:50:00|1293.43|1291.63|1293.4|1291.6|1294.67|1292.87|1292.68|1290.88|0
1752224100000|2025-07-11 08:55:00|1293.16|1291.36|1291.99|1290.19|1293.4|1291.6|1291.93|1290.13|0
1752224400000|2025-07-11 09:00:00|1292.32|1290.52|1293.05|1291.25|1294.64|1292.84|1291.82|1290.02|0
1752224700000|2025-07-11 09:05:00|1293.29|1291.49|1291.52|1289.72|1293.29|1291.49|1291.28|1289.48|0
1752225000000|2025-07-11 09:10:00|1291.76|1289.96|1291.81|1290.01|1292.5|1290.7|1290.78|1288.98|0
1752225300000|2025-07-11 09:15:00|1292.05|1290.25|1291.85|1290.05|1293.6|1291.8|1291.85|1290.05|0
1752225600000|2025-07-11 09:20:00|1291.61|1289.81|1290.48|1288.68|1293.95|1292.15|1288.99|1287.19|0
1752225900000|2025-07-11 09:25:00|1290.21|1288.41|1288.79|1286.99|1290.33|1288.53|1288.55|1286.75|0
1752226200000|2025-07-11 09:30:00|1289.03|1287.23|1290.05|1288.25|1290.82|1289.02|1287.36|1285.56|0
1752226500000|2025-07-11 09:35:00|1290.29|1288.49|1290.74|1288.94|1291.35|1289.55|1289.06|1287.26|0
1752226800000|2025-07-11 09:40:00|1290.86|1289.06|1289.95|1288.15|1292.31|1290.51|1289.29|1287.49|0
1752227100000|2025-07-11 09:45:00|1289.83|1288.03|1289.27|1287.47|1290.41|1288.61|1288.84|1287.04|0
1752227400000|2025-07-11 09:50:00|1289.03|1287.23|1286.11|1284.31|1289.03|1287.23|1285.92|1284.12|0
1752227700000|2025-07-11 09:55:00|1286.35|1284.55|1282.11|1280.31|1287.1|1285.3|1281.67|1279.87|0
1752228000000|2025-07-11 10:00:00|1281.87|1280.07|1283.62|1281.82|1283.62|1281.82|1279.62|1277.82|0
1752228300000|2025-07-11 10:05:00|1283.38|1281.58|1285.63|1283.83|1286.99|1285.19|1282.41|1280.61|0
1752228600000|2025-07-11 10:10:00|1285.15|1283.35|1287.75|1285.95|1288.31|1286.51|1285.03|1283.23|0
1752228900000|2025-07-11 10:15:00|1287.99|1286.19|1285.06|1283.26|1288.18|1286.38|1284.82|1283.02|0
1752229200000|2025-07-11 10:20:00|1284.93|1283.13|1285.46|1283.66|1286.45|1284.65|1284.53|1282.73|0
1752229500000|2025-07-11 10:25:00|1285.22|1283.42|1284.83|1283.03|1286.23|1284.43|1283.87|1282.07|0
1752229800000|2025-07-11 10:30:00|1285.07|1283.27|1284.72|1282.92|1285.77|1283.97|1284.21|1282.41|0
1752230100000|2025-07-11 10:35:00|1284.48|1282.68|1282.18|1280.38|1284.48|1282.68|1281.46|1279.66|0
1752230400000|2025-07-11 10:40:00|1282.24|1280.44|1284.33|1282.53|1284.33|1282.53|1281.84|1280.04|0
1752230700000|2025-07-11 10:45:00|1284.22|1282.42|1284.33|1282.53|1285.52|1283.72|1283.76|1281.96|0
1752231000000|2025-07-11 10:50:00|1283.73|1281.93|1283.49|1281.69|1285.16|1283.36|1283.13|1281.33|0
1752231300000|2025-07-11 10:55:00|1282.53|1280.73|1282.8|1281|1283.28|1281.48|1279.61|1277.81|0
1752231600000|2025-07-11 11:00:00|1283.28|1281.48|1283.99|1282.19|1284.95|1283.15|1281.84|1280.04|0
1752231900000|2025-07-11 11:05:00|1283.87|1282.07|1286.54|1284.74|1286.54|1284.74|1282.82|1281.02|0
1752232200000|2025-07-11 11:10:00|1286.77|1284.97|1286.16|1284.36|1287.01|1285.21|1285.34|1283.54|0
1752232500000|2025-07-11 11:15:00|1286.28|1284.48|1286.57|1284.77|1287.32|1285.52|1285.91|1284.11|0
1752232800000|2025-07-11 11:20:00|1286.45|1284.65|1287.36|1285.56|1288.55|1286.75|1286.45|1284.65|0
1752233100000|2025-07-11 11:25:00|1287.6|1285.8|1290.02|1288.22|1290.42|1288.62|1286.97|1285.17|0
1752233400000|2025-07-11 11:30:00|1290.26|1288.46|1292.09|1290.29|1292.2|1290.4|1289.86|1288.06|0
1752233700000|2025-07-11 11:35:00|1291.85|1290.05|1292.54|1290.74|1293.45|1291.65|1291.13|1289.33|0
1752234000000|2025-07-11 11:40:00|1292.07|1290.27|1290.83|1289.03|1292.44|1290.64|1290.38|1288.58|0
1752234300000|2025-07-11 11:45:00|1290.59|1288.79|1291.8|1290|1291.86|1290.06|1289.69|1287.89|0
1752234600000|2025-07-11 11:50:00|1291.56|1289.76|1295.49|1293.69|1296.43|1294.63|1291.06|1289.26|0
1752234900000|2025-07-11 11:55:00|1295.73|1293.93|1292.37|1290.57|1296.05|1294.25|1291.88|1290.08|0
1752235200000|2025-07-11 12:00:00|1292.13|1290.33|1293.55|1291.75|1293.81|1292.01|1289.84|1288.04|0
1752235500000|2025-07-11 12:05:00|1293.31|1291.51|1292.61|1290.81|1294.19|1292.39|1292.17|1290.37|0
1752235800000|2025-07-11 12:10:00|1292.37|1290.57|1293.95|1292.15|1294.08|1292.28|1292.08|1290.28|0
1752236100000|2025-07-11 12:15:00|1293.71|1291.91|1292.33|1290.53|1293.88|1292.08|1291.68|1289.88|0
1752236400000|2025-07-11 12:20:00|1292.09|1290.29|1288.42|1286.62|1292.66|1290.86|1288.2|1286.4|0
1752236700000|2025-07-11 12:25:00|1288.65|1286.85|1287.76|1285.96|1289.19|1287.39|1286.92|1285.12|0
1752237000000|2025-07-11 12:30:00|1287.52|1285.72|1290.74|1288.94|1290.83|1289.03|1286.07|1284.27|0
1752237300000|2025-07-11 12:35:00|1290.98|1289.18|1288.46|1286.66|1291.33|1289.53|1286.91|1285.11|0
1752237600000|2025-07-11 12:40:00|1288.33|1286.53|1288.24|1286.44|1289.67|1287.87|1287.52|1285.72|0
1752237900000|2025-07-11 12:45:00|1288|1286.2|1291.88|1290.08|1292.15|1290.35|1288|1286.2|0
1752238200000|2025-07-11 12:50:00|1291.85|1290.05|1291.29|1289.49|1292.31|1290.51|1290.46|1288.66|0
1752238500000|2025-07-11 12:55:00|1291.05|1289.25|1290.85|1289.05|1292.09|1290.29|1290.01|1288.21|0
1752238800000|2025-07-11 13:00:00|1290.61|1288.81|1292|1290.2|1292.71|1290.91|1288.54|1286.74|0
1752239100000|2025-07-11 13:05:00|1291.88|1290.08|1289.39|1287.59|1291.88|1290.08|1289.39|1287.59|0
1752239400000|2025-07-11 13:10:00|1289.63|1287.83|1289.39|1287.59|1291.69|1289.89|1287.64|1285.84|0
1752239700000|2025-07-11 13:15:00|1289.63|1287.83|1287.34|1285.54|1290.99|1289.19|1287.09|1285.29|0
1752240000000|2025-07-11 13:20:00|1287.58|1285.78|1289|1286.6|1289.61|1287.81|1286.7|1284.9|0
1752240300000|2025-07-11 13:25:00|1289.72|1287.32|1291.64|1289.24|1292.12|1289.72|1288.52|1286.12|0
1752240600000|2025-07-11 13:30:00|1292.24|1290.44|1290.38|1288.58|1299.81|1298.01|1289.66|1287.86|0
1752240900000|2025-07-11 13:35:00|1290.14|1288.34|1287.39|1285.59|1291.33|1289.53|1285.43|1283.63|0
1752241200000|2025-07-11 13:40:00|1287.2|1285.4|1283.31|1281.51|1287.63|1285.83|1281.94|1280.14|0
1752241500000|2025-07-11 13:45:00|1283.07|1281.27|1290.84|1289.04|1291.79|1289.99|1280.08|1278.28|0
1752241800000|2025-07-11 13:50:00|1290.25|1288.45|1291.12|1289.32|1292.97|1291.17|1289.22|1287.42|0
1752242100000|2025-07-11 13:55:00|1291.15|1289.35|1296.55|1294.75|1297.75|1295.95|1288.95|1287.15|0
1752242400000|2025-07-11 14:00:00|1296.78|1294.98|1296.25|1294.45|1297.41|1295.61|1294.54|1292.74|0
1752242700000|2025-07-11 14:05:00|1296.01|1294.21|1295.85|1294.05|1299.21|1297.41|1295.15|1293.35|0
1752243000000|2025-07-11 14:10:00|1296.09|1294.29|1300.23|1298.43|1300.6|1298.8|1294.31|1292.51|0
1752243300000|2025-07-11 14:15:00|1300.12|1298.32|1301.04|1299.24|1302.43|1300.63|1298.3|1296.5|0
1752243600000|2025-07-11 14:20:00|1300.8|1299|1305.33|1303.53|1305.33|1303.53|1300.39|1298.59|0
1752243900000|2025-07-11 14:25:00|1305.09|1303.29|1304.49|1302.69|1306.58|1304.78|1303.82|1302.02|0
1752244200000|2025-07-11 14:30:00|1304.25|1302.45|1306.63|1304.83|1307.11|1305.31|1303.21|1301.41|0
1752244500000|2025-07-11 14:35:00|1306.87|1305.07|1305.29|1303.49|1308.17|1306.37|1304.5|1302.7|0
1752244800000|2025-07-11 14:40:00|1305.05|1303.25|1304.05|1302.25|1305.05|1303.25|1301.5|1299.7|0
1752245100000|2025-07-11 14:45:00|1303.81|1302.01|1302.57|1300.77|1303.81|1302.01|1299.76|1297.96|0
1752245400000|2025-07-11 14:50:00|1302.14|1300.34|1299.44|1297.64|1304.07|1302.27|1297.07|1295.27|0
1752245700000|2025-07-11 14:55:00|1299.2|1297.4|1302.74|1300.94|1303.56|1301.76|1298.98|1297.18|0
1752246000000|2025-07-11 15:00:00|1302.5|1300.7|1300.8|1299|1303.17|1301.37|1298.96|1297.16|0
1752246300000|2025-07-11 15:05:00|1301.18|1299.38|1298.67|1296.87|1302.04|1300.24|1297.96|1296.16|0
1752246600000|2025-07-11 15:10:00|1298.43|1296.63|1294.35|1292.55|1300.17|1298.37|1293.52|1291.72|0
1752246900000|2025-07-11 15:15:00|1293.87|1292.07|1296.57|1294.77|1297.04|1295.24|1292.43|1290.63|0
1752247200000|2025-07-11 15:20:00|1296.8|1295|1297.95|1296.15|1302.04|1300.24|1296.8|1295|0
1752247500000|2025-07-11 15:25:00|1297.47|1295.67|1297.84|1296.04|1298.3|1296.5|1293.52|1291.72|0
1752247800000|2025-07-11 15:30:00|1298.32|1296.52|1301.49|1299.69|1302.01|1300.21|1298.08|1296.28|0
1752248100000|2025-07-11 15:35:00|1301.25|1299.45|1304.94|1303.14|1305.18|1303.38|1301.25|1299.45|0
1752248400000|2025-07-11 15:40:00|1305.06|1303.26|1308.6|1306.8|1310.2|1308.4|1305.06|1303.26|0
1752248700000|2025-07-11 15:45:00|1308.24|1306.44|1304.69|1302.89|1308.6|1306.8|1304.15|1302.35|0
1752249000000|2025-07-11 15:50:00|1304.45|1302.65|1302.09|1300.29|1304.45|1302.65|1299.29|1297.49|0
1752249300000|2025-07-11 15:55:00|1301.85|1300.05|1302.16|1300.36|1304.33|1302.53|1299.89|1298.09|0
1752249600000|2025-07-11 16:00:00|1301.92|1300.12|1299.26|1297.46|1305.19|1303.39|1298.87|1297.07|0
1752249900000|2025-07-11 16:05:00|1299.5|1297.7|1298.6|1296.8|1299.98|1298.18|1296.03|1294.23|0
1752250200000|2025-07-11 16:10:00|1298.37|1296.57|1298.51|1296.71|1298.98|1297.18|1295.03|1293.23|0
1752250500000|2025-07-11 16:15:00|1298.75|1296.95|1299.03|1297.23|1303.08|1301.28|1298.42|1296.62|0
1752250800000|2025-07-11 16:20:00|1299.27|1297.47|1302.78|1300.98|1303.72|1301.92|1298.94|1297.14|0
1752251100000|2025-07-11 16:25:00|1302.54|1300.74|1303.98|1302.18|1304.22|1302.42|1301.8|1300|0
1752251400000|2025-07-11 16:30:00|1303.74|1301.94|1302.42|1300.62|1304.99|1303.19|1300.84|1299.04|0
1752251700000|2025-07-11 16:35:00|1302.66|1300.86|1303.78|1301.98|1304.63|1302.83|1299.22|1297.42|0
1752252000000|2025-07-11 16:40:00|1304.02|1302.22|1300.9|1299.1|1304.7|1302.9|1300.47|1298.67|0
1752252300000|2025-07-11 16:45:00|1300.66|1298.86|1301.96|1300.16|1303.31|1301.51|1300.36|1298.56|0
1752252600000|2025-07-11 16:50:00|1302.2|1300.4|1305.89|1304.09|1305.89|1304.09|1301.96|1300.16|0
1752252900000|2025-07-11 16:55:00|1306.13|1304.33|1307.71|1305.91|1308.58|1306.78|1306.13|1304.33|0
1752253200000|2025-07-11 17:00:00|1308.19|1306.39|1307.87|1306.07|1308.94|1307.14|1305.52|1303.72|0
1752253500000|2025-07-11 17:05:00|1307.63|1305.83|1309.23|1307.43|1310.23|1308.43|1307.04|1305.24|0
1752253800000|2025-07-11 17:10:00|1309.47|1307.67|1308.71|1306.91|1309.47|1307.67|1307.53|1305.73|0
1752254100000|2025-07-11 17:15:00|1308.47|1306.67|1309.1|1307.3|1309.55|1307.75|1307.04|1305.24|0
1752254400000|2025-07-11 17:20:00|1309.34|1307.54|1308.14|1306.34|1310.38|1308.58|1307.78|1305.98|0
1752254700000|2025-07-11 17:25:00|1307.66|1305.86|1309.33|1307.53|1310.14|1308.34|1306.49|1304.69|0
1752255000000|2025-07-11 17:30:00|1309.09|1307.29|1308.24|1306.44|1310.25|1308.45|1308.03|1306.23|0
1752255300000|2025-07-11 17:35:00|1308.47|1306.67|1304.55|1302.75|1309.56|1307.76|1303.13|1301.33|0
1752255600000|2025-07-11 17:40:00|1304.31|1302.51|1303.97|1302.17|1306.32|1304.52|1302.31|1300.51|0
1752255900000|2025-07-11 17:45:00|1304.09|1302.29|1306.5|1304.7|1306.54|1304.74|1303.97|1302.17|0
1752256200000|2025-07-11 17:50:00|1306.26|1304.46|1307.94|1306.14|1308.32|1306.52|1305.73|1303.93|0
1752256500000|2025-07-11 17:55:00|1308.18|1306.38|1309.57|1307.77|1309.94|1308.14|1307.9|1306.1|0
1752256800000|2025-07-11 18:00:00|1309.33|1307.53|1308.8|1307|1311.35|1309.55|1308.06|1306.26|0
1752257100000|2025-07-11 18:05:00|1308.56|1306.76|1308.74|1306.94|1311.15|1309.35|1308.04|1306.24|0
1752257400000|2025-07-11 18:10:00|1308.51|1306.71|1309.41|1307.61|1310.62|1308.82|1305.79|1303.99|0
1752257700000|2025-07-11 18:15:00|1309.17|1307.37|1307.98|1306.18|1310.05|1308.25|1307.47|1305.67|0
1752258000000|2025-07-11 18:20:00|1307.74|1305.94|1307.55|1305.75|1308.65|1306.85|1306.96|1305.16|0
1752258300000|2025-07-11 18:25:00|1307.67|1305.87|1306.89|1305.09|1309.65|1307.85|1306.02|1304.22|0
1752258600000|2025-07-11 18:30:00|1307.13|1305.33|1309.6|1307.8|1310.06|1308.26|1306.3|1304.5|0
1752258900000|2025-07-11 18:35:00|1309.84|1308.04|1310.53|1308.73|1312.07|1310.27|1309.62|1307.82|0
1752259200000|2025-07-11 18:40:00|1310.77|1308.97|1312.54|1310.74|1312.61|1310.81|1310.77|1308.97|0
1752259500000|2025-07-11 18:45:00|1312.78|1310.98|1311.38|1309.58|1313.11|1311.31|1310.93|1309.13|0
1752259800000|2025-07-11 18:50:00|1311.62|1309.82|1310.1|1308.3|1312.1|1310.3|1309.06|1307.26|0
1752260100000|2025-07-11 18:55:00|1309.86|1308.06|1306.11|1304.31|1310.21|1308.41|1306.11|1304.31|0
1752260400000|2025-07-11 19:00:00|1306.35|1304.55|1304.02|1302.22|1308.1|1306.3|1301.21|1299.41|0
1752260700000|2025-07-11 19:05:00|1303.78|1301.98|1305.71|1303.91|1305.95|1304.15|1296.47|1294.67|0
1752261000000|2025-07-11 19:10:00|1305.47|1303.67|1305.97|1304.17|1306.38|1304.58|1302.19|1300.39|0
1752261300000|2025-07-11 19:15:00|1306.21|1304.41|1307.47|1305.67|1308.27|1306.47|1305.29|1303.49|0
1752261600000|2025-07-11 19:20:00|1307.71|1305.91|1309.85|1308.05|1310|1308.2|1307.47|1305.67|0
1752261900000|2025-07-11 19:25:00|1310.09|1308.29|1309.76|1307.96|1311.59|1309.79|1309.53|1307.73|0
1752262200000|2025-07-11 19:30:00|1309.29|1307.49|1309.68|1307.88|1310.25|1308.45|1307.15|1305.35|0
1752262500000|2025-07-11 19:35:00|1309.2|1307.4|1308.96|1307.16|1310.69|1308.89|1308.42|1306.62|0
1752262800000|2025-07-11 19:40:00|1309.2|1307.4|1306.83|1305.03|1310.15|1308.35|1306.4|1304.6|0
1752263100000|2025-07-11 19:45:00|1306.59|1304.79|1309.36|1307.56|1309.6|1307.8|1305|1303.2|0
1752263400000|2025-07-11 19:50:00|1308.17|1306.37|1303.92|1302.12|1308.41|1306.61|1301.45|1299.65|0
1752263700000|2025-07-11 19:55:00|1305.36|1303.56|1300.68|1298.88|1306.38|1304.58|1299.65|1297.85|0
1752264000000|2025-07-11 20:00:00|1300.44|1298.64|1300.38|1298.58|1301.05|1299.25|1297.83|1296.03|0
1752264300000|2025-07-11 20:05:00|1300.62|1298.82|1299.41|1297.61|1300.97|1299.17|1299.01|1297.21|0
1752264600000|2025-07-11 20:10:00|1299.17|1297.37|1298.25|1296.45|1299.68|1297.88|1297.63|1295.83|0
1752452400000|2025-07-14 00:20:00|1278.52|1276.72|1277.79|1275.99|1279.43|1277.63|1276.93|1275.13|0
1752452700000|2025-07-14 00:25:00|1278.01|1276.21|1278.51|1276.71|1279.07|1277.27|1277.64|1275.84|0
1752453000000|2025-07-14 00:30:00|1278.39|1276.59|1276.95|1275.15|1278.58|1276.78|1276.67|1274.87|0
1752453300000|2025-07-14 00:35:00|1277.07|1275.27|1277.36|1275.56|1277.65|1275.85|1276.16|1274.36|0
1752453600000|2025-07-14 00:40:00|1277.11|1275.31|1278.18|1276.38|1278.82|1277.02|1276.79|1274.99|0
1752453900000|2025-07-14 00:45:00|1278.05|1276.25|1277.28|1275.48|1278.19|1276.39|1276.81|1275.01|0
1752454200000|2025-07-14 00:50:00|1277.15|1275.35|1275.25|1273.45|1277.15|1275.35|1274.62|1272.82|0
1752454500000|2025-07-14 00:55:00|1275.49|1273.69|1273.26|1271.46|1275.72|1273.92|1272.98|1271.18|0
1752454800000|2025-07-14 01:00:00|1273.74|1271.94|1274.68|1272.88|1276.01|1274.21|1273.74|1271.94|0
1752455100000|2025-07-14 01:05:00|1274.65|1272.85|1273.25|1271.45|1275.1|1273.3|1272.68|1270.88|0
1752455400000|2025-07-14 01:10:00|1273.24|1271.44|1272.54|1270.74|1273.29|1271.49|1272.13|1270.33|0
1752455700000|2025-07-14 01:15:00|1272.3|1270.5|1274.64|1272.84|1274.76|1272.96|1271.75|1269.95|0
1752456000000|2025-07-14 01:20:00|1274.51|1272.71|1271.37|1269.57|1274.86|1273.06|1270.94|1269.14|0
1752456300000|2025-07-14 01:25:00|1271.13|1269.33|1271.86|1270.06|1272.55|1270.75|1271.13|1269.33|0
1752456600000|2025-07-14 01:30:00|1272.1|1270.3|1273.77|1271.97|1273.86|1272.06|1272.07|1270.27|0
1752456900000|2025-07-14 01:35:00|1273.65|1271.85|1272.91|1271.11|1274.08|1272.28|1272.49|1270.69|0
1752457200000|2025-07-14 01:40:00|1273.12|1271.32|1273.38|1271.58|1273.85|1272.05|1272.76|1270.96|0
1752457500000|2025-07-14 01:45:00|1273.45|1271.65|1274.62|1272.82|1274.96|1273.16|1273.15|1271.35|0
1752457800000|2025-07-14 01:50:00|1274.86|1273.06|1275.03|1273.23|1275.41|1273.61|1274.43|1272.63|0
1752458100000|2025-07-14 01:55:00|1275.15|1273.35|1274.38|1272.58|1275.42|1273.62|1273.83|1272.03|0
1752458400000|2025-07-14 02:00:00|1274.26|1272.46|1275.13|1273.33|1275.29|1273.49|1274.26|1272.46|0
1752458700000|2025-07-14 02:05:00|1275.37|1273.57|1275.29|1273.49|1275.66|1273.86|1275.09|1273.29|0
1752459000000|2025-07-14 02:10:00|1275.4|1273.6|1275.84|1274.04|1276.67|1274.87|1275.26|1273.46|0
1752459300000|2025-07-14 02:15:00|1275.73|1273.93|1275.92|1274.12|1276.64|1274.84|1275.67|1273.87|0
1752459600000|2025-07-14 02:20:00|1275.68|1273.88|1276.7|1274.9|1276.7|1274.9|1275.1|1273.3|0
1752459900000|2025-07-14 02:25:00|1276.88|1275.08|1276.21|1274.41|1277.13|1275.33|1275.83|1274.03|0
1752460200000|2025-07-14 02:30:00|1276.23|1274.43|1274.58|1272.78|1276.27|1274.47|1274.29|1272.49|0
1752460500000|2025-07-14 02:35:00|1274.46|1272.66|1274.35|1272.55|1274.87|1273.07|1274.14|1272.34|0
1752460800000|2025-07-14 02:40:00|1274.11|1272.31|1274.73|1272.93|1274.89|1273.09|1273.82|1272.02|0
1752461100000|2025-07-14 02:45:00|1275.16|1273.36|1275.54|1273.74|1276.03|1274.23|1274.09|1272.29|0
1752461400000|2025-07-14 02:50:00|1275.78|1273.98|1274.62|1272.82|1275.98|1274.18|1274.12|1272.32|0
1752461700000|2025-07-14 02:55:00|1274.53|1272.73|1273.84|1272.04|1274.62|1272.82|1273.35|1271.55|0
1752462000000|2025-07-14 03:00:00|1273.72|1271.92|1272.07|1270.27|1273.85|1272.05|1271.7|1269.9|0
1752462300000|2025-07-14 03:05:00|1271.98|1270.18|1274.38|1272.58|1275.05|1273.25|1271.98|1270.18|0
1752462600000|2025-07-14 03:10:00|1274.23|1272.43|1274.64|1272.84|1275.11|1273.31|1274.1|1272.3|0
1752462900000|2025-07-14 03:15:00|1274.51|1272.71|1273.69|1271.89|1274.67|1272.87|1273.3|1271.5|0
1752463200000|2025-07-14 03:20:00|1273.41|1271.61|1274.01|1272.21|1274.01|1272.21|1273.41|1271.61|0
1752463500000|2025-07-14 03:25:00|1274.05|1272.25|1273.97|1272.17|1274.35|1272.55|1273.41|1271.61|0
1752463800000|2025-07-14 03:30:00|1274|1272.2|1273.86|1272.06|1274.29|1272.49|1273.64|1271.84|0
1752464100000|2025-07-14 03:35:00|1273.99|1272.19|1274.03|1272.23|1274.57|1272.77|1273.28|1271.48|0
1752464400000|2025-07-14 03:40:00|1273.79|1271.99|1275.35|1273.55|1275.83|1274.03|1273.5|1271.7|0
1752464700000|2025-07-14 03:45:00|1275.59|1273.79|1275.79|1273.99|1275.92|1274.12|1275.21|1273.41|0
1752465000000|2025-07-14 03:50:00|1275.55|1273.75|1275.65|1273.85|1276.74|1274.94|1275.04|1273.24|0
1752465300000|2025-07-14 03:55:00|1275.72|1273.92|1275.5|1273.7|1275.96|1274.16|1275.42|1273.62|0
1752465600000|2025-07-14 04:00:00|1275.57|1273.77|1275.12|1273.32|1275.73|1273.93|1275.04|1273.24|0
1752465900000|2025-07-14 04:05:00|1274.88|1273.08|1274.43|1272.63|1274.88|1273.08|1273.68|1271.88|0
1752466200000|2025-07-14 04:10:00|1274.51|1272.71|1275.31|1273.51|1275.63|1273.83|1274.39|1272.59|0
1752466500000|2025-07-14 04:15:00|1275.28|1273.48|1275.55|1273.75|1275.98|1274.18|1274.89|1273.09|0
1752466800000|2025-07-14 04:20:00|1275.46|1273.66|1275.53|1273.73|1276.24|1274.44|1274.97|1273.17|0
1752467100000|2025-07-14 04:25:00|1275.49|1273.69|1275.29|1273.49|1275.69|1273.89|1274.91|1273.11|0
1752467400000|2025-07-14 04:30:00|1275.56|1273.76|1275.32|1273.52|1275.56|1273.76|1274.75|1272.95|0
1752467700000|2025-07-14 04:35:00|1275.21|1273.41|1275.12|1273.32|1275.51|1273.71|1274.93|1273.13|0
1752468000000|2025-07-14 04:40:00|1275.24|1273.44|1275.34|1273.54|1275.76|1273.96|1274.77|1272.97|0
1752468300000|2025-07-14 04:45:00|1275.51|1273.71|1273.94|1272.14|1275.64|1273.84|1273.94|1272.14|0
1752468600000|2025-07-14 04:50:00|1273.82|1272.02|1274.43|1272.63|1274.9|1273.1|1273.56|1271.76|0
1752468900000|2025-07-14 04:55:00|1274.26|1272.46|1273.89|1272.09|1274.42|1272.62|1273.69|1271.89|0
1752469200000|2025-07-14 05:00:00|1274.01|1272.21|1273.98|1272.18|1274.71|1272.91|1273.62|1271.82|0
1752469500000|2025-07-14 05:05:00|1274.09|1272.29|1275.16|1273.36|1275.16|1273.36|1273.47|1271.67|0
1752469800000|2025-07-14 05:10:00|1274.94|1273.14|1274.23|1272.43|1275.16|1273.36|1274.15|1272.35|0
1752470100000|2025-07-14 05:15:00|1274.55|1272.75|1273.64|1271.84|1274.78|1272.98|1273.2|1271.4|0
1752470400000|2025-07-14 05:20:00|1273.44|1271.64|1273.96|1272.16|1274.6|1272.8|1273.37|1271.57|0
1752470700000|2025-07-14 05:25:00|1273.86|1272.06|1275.31|1273.51|1275.44|1273.64|1273.6|1271.8|0
1752471000000|2025-07-14 05:30:00|1275.44|1273.64|1275.33|1273.53|1275.64|1273.84|1274.63|1272.83|0
1752471300000|2025-07-14 05:35:00|1275.09|1273.29|1274.87|1273.07|1275.51|1273.71|1274.69|1272.89|0
1752471600000|2025-07-14 05:40:00|1274.35|1272.55|1273.4|1271.6|1274.91|1273.11|1273.25|1271.45|0
1752471900000|2025-07-14 05:45:00|1273.52|1271.72|1268.55|1266.75|1273.55|1271.75|1268.55|1266.75|0
1752472200000|2025-07-14 05:50:00|1268.31|1266.51|1267.94|1266.14|1268.91|1267.11|1266.93|1265.13|0
1752472500000|2025-07-14 05:55:00|1267.82|1266.02|1267.65|1265.85|1269.05|1267.25|1267.35|1265.55|0
1752472800000|2025-07-14 06:00:00|1267.41|1265.61|1265.69|1263.89|1269.25|1267.45|1264.86|1263.06|0
1752473100000|2025-07-14 06:05:00|1265.57|1263.77|1264.83|1263.03|1267.4|1265.6|1264.24|1262.44|0
1752473400000|2025-07-14 06:10:00|1264.59|1262.79|1266.35|1264.55|1266.35|1264.55|1264.47|1262.67|0
1752473700000|2025-07-14 06:15:00|1265.88|1264.08|1266.6|1264.8|1267.19|1265.39|1264.99|1263.19|0
1752474000000|2025-07-14 06:20:00|1266.36|1264.56|1267.41|1265.61|1267.74|1265.94|1265.85|1264.05|0
1752474300000|2025-07-14 06:25:00|1267.67|1265.87|1268.64|1266.84|1269.13|1267.33|1267.41|1265.61|0
1752474600000|2025-07-14 06:30:00|1268.47|1266.67|1268.35|1266.55|1269.37|1267.57|1267.99|1266.19|0
1752474900000|2025-07-14 06:35:00|1268.46|1266.66|1270.64|1268.84|1270.85|1269.05|1268.27|1266.47|0
1752475200000|2025-07-14 06:40:00|1270.38|1268.58|1268.59|1266.79|1270.64|1268.84|1268.15|1266.35|0
1752475500000|2025-07-14 06:45:00|1268.82|1267.02|1269.42|1267.62|1269.87|1268.07|1268.4|1266.6|0
1752475800000|2025-07-14 06:50:00|1269.65|1267.85|1268.47|1266.67|1269.77|1267.97|1267.93|1266.13|0
1752476100000|2025-07-14 06:55:00|1268.82|1267.02|1268.54|1266.74|1268.92|1267.12|1267.15|1265.35|0
1752476400000|2025-07-14 07:00:00|1268.66|1266.86|1268.97|1267.17|1270.37|1268.57|1268.18|1266.38|0
1752476700000|2025-07-14 07:05:00|1268.84|1267.04|1267.24|1265.44|1269.11|1267.31|1266.12|1264.32|0
1752477000000|2025-07-14 07:10:00|1267.48|1265.68|1267.23|1265.43|1270.35|1268.55|1266.8|1265|0
1752477300000|2025-07-14 07:15:00|1267.1|1265.3|1264.49|1262.69|1267.54|1265.74|1264.22|1262.42|0
1752477600000|2025-07-14 07:20:00|1264.37|1262.57|1264.59|1262.79|1265.73|1263.93|1263.87|1262.07|0
1752477900000|2025-07-14 07:25:00|1264.35|1262.55|1264.54|1262.74|1264.94|1263.14|1262.66|1260.86|0
1752478200000|2025-07-14 07:30:00|1264.78|1262.98|1269.77|1267.97|1270.56|1268.76|1264.78|1262.98|0
1752478500000|2025-07-14 07:35:00|1269.86|1268.06|1270.73|1268.93|1271.16|1269.36|1269.49|1267.69|0
1752478800000|2025-07-14 07:40:00|1270.97|1269.17|1273.6|1271.8|1273.6|1271.8|1270.55|1268.75|0
1752479100000|2025-07-14 07:45:00|1273.84|1272.04|1274.28|1272.48|1274.93|1273.13|1273.03|1271.23|0
1752479400000|2025-07-14 07:50:00|1274.52|1272.72|1278.16|1276.36|1279.22|1277.42|1274.31|1272.51|0
1752479700000|2025-07-14 07:55:00|1277.81|1276.01|1278.94|1277.14|1279.58|1277.78|1276.98|1275.18|0
1752480000000|2025-07-14 08:00:00|1278.7|1276.9|1277.69|1275.89|1279.08|1277.28|1275.41|1273.61|0
1752480300000|2025-07-14 08:05:00|1276.97|1275.17|1276.99|1275.19|1277.69|1275.89|1276.17|1274.37|0
1752480600000|2025-07-14 08:10:00|1276.89|1275.09|1277.31|1275.51|1277.57|1275.77|1275.3|1273.5|0
1752480900000|2025-07-14 08:15:00|1276.83|1275.03|1277.36|1275.56|1278.67|1276.87|1276.83|1275.03|0
1752481200000|2025-07-14 08:20:00|1277.41|1275.61|1276.86|1275.06|1278.5|1276.7|1276.76|1274.96|0
1752481500000|2025-07-14 08:25:00|1276.89|1275.09|1275.81|1274.01|1276.89|1275.09|1275.56|1273.76|0
1752481800000|2025-07-14 08:30:00|1275.87|1274.07|1276.45|1274.65|1276.56|1274.76|1275.59|1273.79|0
1752482100000|2025-07-14 08:35:00|1276.21|1274.41|1277.18|1275.38|1277.34|1275.54|1275.84|1274.04|0
1752482400000|2025-07-14 08:40:00|1276.94|1275.14|1278.28|1276.48|1278.55|1276.75|1276.45|1274.65|0
1752482700000|2025-07-14 08:45:00|1278.39|1276.59|1279.34|1277.54|1279.6|1277.8|1277.58|1275.78|0
1752483000000|2025-07-14 08:50:00|1279.1|1277.3|1281.93|1280.13|1282.5|1280.7|1278.86|1277.06|0
1752483300000|2025-07-14 08:55:00|1282.29|1280.49|1280.76|1278.96|1283.17|1281.37|1280.41|1278.61|0
1752483600000|2025-07-14 09:00:00|1281|1279.2|1280.22|1278.42|1281.36|1279.56|1279.85|1278.05|0
1752483900000|2025-07-14 09:05:00|1280.46|1278.66|1280.91|1279.11|1281.79|1279.99|1280.2|1278.4|0
1752484200000|2025-07-14 09:10:00|1281.15|1279.35|1282.32|1280.52|1282.53|1280.73|1280.93|1279.13|0
1752484500000|2025-07-14 09:15:00|1282.52|1280.72|1281.63|1279.83|1282.83|1281.03|1281.34|1279.54|0
1752484800000|2025-07-14 09:20:00|1281.51|1279.71|1284.56|1282.76|1284.97|1283.17|1281.51|1279.71|0
1752485100000|2025-07-14 09:25:00|1284.2|1282.4|1284.08|1282.28|1284.69|1282.89|1282.46|1280.66|0
1752485400000|2025-07-14 09:30:00|1284.07|1282.27|1284.19|1282.39|1284.19|1282.39|1283.29|1281.49|0
1752485700000|2025-07-14 09:35:00|1284.07|1282.27|1283.88|1282.08|1284.19|1282.39|1283.15|1281.35|0
1752486000000|2025-07-14 09:40:00|1283.65|1281.85|1284.49|1282.69|1284.89|1283.09|1283.3|1281.5|0
1752486300000|2025-07-14 09:45:00|1284.37|1282.57|1284.56|1282.76|1285.22|1283.42|1284.36|1282.56|0
1752486600000|2025-07-14 09:50:00|1284.8|1283|1284.51|1282.71|1285.13|1283.33|1284.06|1282.26|0
1752486900000|2025-07-14 09:55:00|1284.39|1282.59|1284.98|1283.18|1285.5|1283.7|1284|1282.2|0
1752487200000|2025-07-14 10:00:00|1285.22|1283.42|1284.85|1283.05|1285.98|1284.18|1284.39|1282.59|0
1752487500000|2025-07-14 10:05:00|1285.09|1283.29|1282.45|1280.65|1285.33|1283.53|1282.45|1280.65|0
1752487800000|2025-07-14 10:10:00|1282.56|1280.76|1282.58|1280.78|1283.34|1281.54|1282.28|1280.48|0
1752488100000|2025-07-14 10:15:00|1283.21|1281.41|1283.62|1281.82|1284.46|1282.66|1283.21|1281.41|0
1752488400000|2025-07-14 10:20:00|1283.86|1282.06|1282.7|1280.9|1283.86|1282.06|1281.67|1279.87|0
1752488700000|2025-07-14 10:25:00|1282.46|1280.66|1282.34|1280.54|1283.26|1281.46|1282.14|1280.34|0
1752489000000|2025-07-14 10:30:00|1282.35|1280.55|1281.47|1279.67|1282.64|1280.84|1281.21|1279.41|0
1752489300000|2025-07-14 10:35:00|1281.42|1279.62|1282.01|1280.21|1282.38|1280.58|1280.49|1278.69|0
1752489600000|2025-07-14 10:40:00|1282.35|1280.55|1283.02|1281.22|1283.73|1281.93|1282.01|1280.21|0
1752489900000|2025-07-14 10:45:00|1282.78|1280.98|1281.19|1279.39|1282.98|1281.18|1280.72|1278.92|0
1752490200000|2025-07-14 10:50:00|1281.37|1279.57|1281.99|1280.19|1282.76|1280.96|1281.37|1279.57|0
1752490500000|2025-07-14 10:55:00|1282.11|1280.31|1282.24|1280.44|1283.33|1281.53|1281.72|1279.92|0
1752490800000|2025-07-14 11:00:00|1282.39|1280.59|1283.41|1281.61|1283.71|1281.91|1282.19|1280.39|0
1752491100000|2025-07-14 11:05:00|1283.53|1281.73|1282.97|1281.17|1283.85|1282.05|1280.04|1278.24|0
1752491400000|2025-07-14 11:10:00|1283.12|1281.32|1284.02|1282.22|1284.98|1283.18|1282.85|1281.05|0
1752491700000|2025-07-14 11:15:00|1283.98|1282.18|1280.9|1279.1|1283.98|1282.18|1279.57|1277.77|0
1752492000000|2025-07-14 11:20:00|1281.4|1279.6|1279.82|1278.02|1281.4|1279.6|1279.11|1277.31|0
1752492300000|2025-07-14 11:25:00|1279.71|1277.91|1280.79|1278.99|1281.08|1279.28|1279.71|1277.91|0
1752492600000|2025-07-14 11:30:00|1280.48|1278.68|1281.25|1279.45|1281.5|1279.7|1280.07|1278.27|0
1752492900000|2025-07-14 11:35:00|1281.28|1279.48|1281.91|1280.11|1282|1280.2|1280.21|1278.41|0
1752493200000|2025-07-14 11:40:00|1282.15|1280.35|1286.44|1284.64|1286.44|1284.64|1281.57|1279.77|0
1752493500000|2025-07-14 11:45:00|1286.2|1284.4|1285.22|1283.42|1287.3|1285.5|1283.77|1281.97|0
1752493800000|2025-07-14 11:50:00|1284.98|1283.18|1285.44|1283.64|1286.08|1284.28|1284.63|1282.83|0
1752494100000|2025-07-14 11:55:00|1285.32|1283.52|1283.51|1281.71|1285.69|1283.89|1283.36|1281.56|0
1752494400000|2025-07-14 12:00:00|1283.03|1281.23|1283.8|1282|1284.3|1282.5|1282.62|1280.82|0
1752494700000|2025-07-14 12:05:00|1283.85|1282.05|1283.38|1281.58|1284.33|1282.53|1282.82|1281.02|0
1752495000000|2025-07-14 12:10:00|1283.14|1281.34|1285.13|1283.33|1285.14|1283.34|1282.89|1281.09|0
1752495300000|2025-07-14 12:15:00|1284.89|1283.09|1285.13|1283.33|1285.35|1283.55|1284.48|1282.68|0
1752495600000|2025-07-14 12:20:00|1285.25|1283.45|1285.73|1283.93|1286.24|1284.44|1284.6|1282.8|0
1752495900000|2025-07-14 12:25:00|1285.97|1284.17|1286.69|1284.89|1287.07|1285.27|1285.62|1283.82|0
1752496200000|2025-07-14 12:30:00|1286.56|1284.76|1284.22|1282.42|1286.69|1284.89|1283.09|1281.29|0
1752496500000|2025-07-14 12:35:00|1283.98|1282.18|1286.85|1285.05|1286.92|1285.12|1283.98|1282.18|0
1752496800000|2025-07-14 12:40:00|1286.48|1284.68|1285.88|1284.08|1286.56|1284.76|1284.84|1283.04|0
1752497100000|2025-07-14 12:45:00|1285.64|1283.84|1285.68|1283.88|1286.32|1284.52|1284.7|1282.9|0
1752497400000|2025-07-14 12:50:00|1285.44|1283.64|1285.77|1283.97|1286.47|1284.67|1285.2|1283.4|0
1752497700000|2025-07-14 12:55:00|1285.53|1283.73|1283.86|1282.06|1286.16|1284.36|1282.99|1281.19|0
1752498000000|2025-07-14 13:00:00|1283.38|1281.58|1282.21|1280.41|1284.7|1282.9|1281.95|1280.15|0
1752498300000|2025-07-14 13:05:00|1281.98|1280.18|1282.8|1281|1283.32|1281.52|1281.5|1279.7|0
1752498600000|2025-07-14 13:10:00|1282.52|1280.72|1285.4|1283.6|1285.4|1283.6|1281.7|1279.9|0
1752498900000|2025-07-14 13:15:00|1285.45|1283.65|1284.34|1282.54|1285.86|1284.06|1284.17|1282.37|0
1752499200000|2025-07-14 13:20:00|1284.23|1282.43|1289.97|1287.57|1289.97|1287.87|1284.16|1282.36|0
1752499500000|2025-07-14 13:25:00|1290.21|1287.81|1295.73|1293.33|1295.97|1293.57|1289.73|1287.33|0
1752499800000|2025-07-14 13:30:00|1296|1294.2|1291.51|1289.71|1296.28|1294.48|1290.9|1289.1|0
1752500100000|2025-07-14 13:35:00|1291.03|1289.23|1290.85|1289.05|1295.48|1293.68|1289.62|1287.82|0
1752500400000|2025-07-14 13:40:00|1290.61|1288.81|1283.8|1282|1293.95|1292.15|1282.6|1280.8|0
1752500700000|2025-07-14 13:45:00|1283.32|1281.52|1295.98|1294.18|1295.98|1294.18|1279.19|1277.39|0
1752501000000|2025-07-14 13:50:00|1296.22|1294.42|1296.28|1294.48|1298.32|1296.52|1293.12|1291.32|0
1752501300000|2025-07-14 13:55:00|1295.8|1294|1290.22|1288.42|1296.34|1294.54|1289.67|1287.87|0
1752501600000|2025-07-14 14:00:00|1290.7|1288.9|1292|1290.2|1292.4|1290.6|1287.72|1285.92|0
1752501900000|2025-07-14 14:05:00|1291.76|1289.96|1292.64|1290.84|1294.31|1292.51|1289.5|1287.7|0
1752502200000|2025-07-14 14:10:00|1292.88|1291.08|1293|1291.2|1293.68|1291.88|1287|1285.2|0
1752502500000|2025-07-14 14:15:00|1293.29|1291.49|1296.24|1294.44|1298.12|1296.32|1293.29|1291.49|0
1752502800000|2025-07-14 14:20:00|1296|1294.2|1299.17|1297.37|1300.89|1299.09|1295.81|1294.01|0
1752503100000|2025-07-14 14:25:00|1299.41|1297.61|1290.9|1289.1|1299.65|1297.85|1289.83|1288.03|0
1752503400000|2025-07-14 14:30:00|1289.7|1287.9|1290.12|1288.32|1293.02|1291.22|1287.34|1285.54|0
1752503700000|2025-07-14 14:35:00|1290.24|1288.44|1293.15|1291.35|1294.81|1293.01|1289.2|1287.4|0
1752504000000|2025-07-14 14:40:00|1292.91|1291.11|1294.11|1292.31|1294.85|1293.05|1292.43|1290.63|0
1752504300000|2025-07-14 14:45:00|1293.63|1291.83|1291.19|1289.39|1295.98|1294.18|1290.5|1288.7|0
1752504600000|2025-07-14 14:50:00|1291.67|1289.87|1295.5|1293.7|1296.02|1294.22|1290.69|1288.89|0
1752504900000|2025-07-14 14:55:00|1295.26|1293.46|1298.91|1297.11|1299.45|1297.65|1295.03|1293.23|0
1752505200000|2025-07-14 15:00:00|1298.43|1296.63|1298.53|1296.73|1301.89|1300.09|1297.28|1295.48|0
1752505500000|2025-07-14 15:05:00|1298.42|1296.62|1299.83|1298.03|1300.85|1299.05|1295.22|1293.42|0
1752505800000|2025-07-14 15:10:00|1299.59|1297.79|1300.97|1299.17|1301.91|1300.11|1299.59|1297.79|0
1752506100000|2025-07-14 15:15:00|1301.21|1299.41|1300.37|1298.57|1301.53|1299.73|1298.67|1296.87|0
1752506400000|2025-07-14 15:20:00|1300.13|1298.33|1301.18|1299.38|1301.42|1299.62|1298.49|1296.69|0
1752506700000|2025-07-14 15:25:00|1301.42|1299.62|1305.33|1303.53|1305.33|1303.53|1301.05|1299.25|0
1752507000000|2025-07-14 15:30:00|1305.57|1303.77|1304.24|1302.44|1306.27|1304.47|1303.69|1301.89|0
1752507300000|2025-07-14 15:35:00|1304.36|1302.56|1306.63|1304.83|1307.23|1305.43|1303.05|1301.25|0
1752507600000|2025-07-14 15:40:00|1306.87|1305.07|1306.21|1304.41|1308.03|1306.23|1306.03|1304.23|0
1752507900000|2025-07-14 15:45:00|1306.33|1304.53|1304.24|1302.44|1306.42|1304.62|1303.34|1301.54|0
1752508200000|2025-07-14 15:50:00|1303.76|1301.96|1304.01|1302.21|1305.23|1303.43|1303.19|1301.39|0
1752508500000|2025-07-14 15:55:00|1303.77|1301.97|1303.65|1301.85|1304.25|1302.45|1301.96|1300.16|0
1752508800000|2025-07-14 16:00:00|1303.41|1301.61|1304.69|1302.89|1305.4|1303.6|1301.42|1299.62|0
1752509100000|2025-07-14 16:05:00|1304.33|1302.53|1307.09|1305.29|1307.33|1305.53|1304.33|1302.53|0
1752509400000|2025-07-14 16:10:00|1307.33|1305.53|1304.53|1302.73|1307.33|1305.53|1302.4|1300.6|0
1752509700000|2025-07-14 16:15:00|1304.4|1302.6|1303.77|1301.97|1304.88|1303.08|1302.17|1300.37|0
1752510000000|2025-07-14 16:20:00|1304.01|1302.21|1304.04|1302.24|1305.03|1303.23|1303.19|1301.39|0
1752510300000|2025-07-14 16:25:00|1303.8|1302|1303.07|1301.27|1304.81|1303.01|1302.58|1300.78|0
1752510600000|2025-07-14 16:30:00|1302.83|1301.03|1301.59|1299.79|1303.65|1301.85|1300.54|1298.74|0
1752510900000|2025-07-14 16:35:00|1301.7|1299.9|1301.68|1299.88|1303.2|1301.4|1301.57|1299.77|0
1752511200000|2025-07-14 16:40:00|1301.45|1299.65|1304.09|1302.29|1305.37|1303.57|1301.45|1299.65|0
1752511500000|2025-07-14 16:45:00|1304.33|1302.53|1306.65|1304.85|1306.65|1304.85|1303.41|1301.61|0
1752511800000|2025-07-14 16:50:00|1306.41|1304.61|1307.8|1306|1308.11|1306.31|1305.61|1303.81|0
1752512100000|2025-07-14 16:55:00|1307.33|1305.53|1306.79|1304.99|1308.12|1306.32|1302.15|1300.35|0
1752512400000|2025-07-14 17:00:00|1307.03|1305.23|1310.41|1308.61|1310.41|1308.61|1307.01|1305.21|0
1752512700000|2025-07-14 17:05:00|1310.28|1308.48|1309.35|1307.55|1313.01|1311.21|1308.71|1306.91|0
1752513000000|2025-07-14 17:10:00|1309.46|1307.66|1310.94|1309.14|1310.94|1309.14|1308.92|1307.12|0
1752513300000|2025-07-14 17:15:00|1311.18|1309.38|1312.83|1311.03|1313.52|1311.72|1310.39|1308.59|0
1752513600000|2025-07-14 17:20:00|1312.79|1310.99|1311.38|1309.58|1313.19|1311.39|1310.38|1308.58|0
1752513900000|2025-07-14 17:25:00|1311.37|1309.57|1311.33|1309.53|1311.77|1309.97|1310.1|1308.3|0
1752514200000|2025-07-14 17:30:00|1311.57|1309.77|1312.56|1310.76|1313.2|1311.4|1311.12|1309.32|0
1752514500000|2025-07-14 17:35:00|1312.32|1310.52|1312.44|1310.64|1314|1312.2|1311.54|1309.74|0
1752514800000|2025-07-14 17:40:00|1312.2|1310.4|1311.18|1309.38|1312.2|1310.4|1310.77|1308.97|0
1752515100000|2025-07-14 17:45:00|1310.94|1309.14|1311.32|1309.52|1311.75|1309.95|1308.61|1306.81|0
1752515400000|2025-07-14 17:50:00|1311.56|1309.76|1312.82|1311.02|1313.15|1311.35|1311.08|1309.28|0
1752515700000|2025-07-14 17:55:00|1313.06|1311.26|1311.45|1309.65|1313.06|1311.26|1311.45|1309.65|0
1752516000000|2025-07-14 18:00:00|1311.21|1309.41|1312.2|1310.4|1312.21|1310.41|1310.52|1308.72|0
1752516300000|2025-07-14 18:05:00|1312.32|1310.52|1313.06|1311.26|1313.45|1311.65|1311.83|1310.03|0
1752516600000|2025-07-14 18:10:00|1312.82|1311.02|1312.32|1310.52|1313.48|1311.68|1309.68|1307.88|0
1752516900000|2025-07-14 18:15:00|1312.56|1310.76|1311.42|1309.62|1312.56|1310.76|1311.42|1309.62|0
1752517200000|2025-07-14 18:20:00|1311.9|1310.1|1312.55|1310.75|1313.63|1311.83|1311.9|1310.1|0
1752517500000|2025-07-14 18:25:00|1312.43|1310.63|1313.89|1312.09|1314.19|1312.39|1312.2|1310.4|0
1752517800000|2025-07-14 18:30:00|1313.65|1311.85|1315.52|1313.72|1315.74|1313.94|1313.65|1311.85|0
1752518100000|2025-07-14 18:35:00|1315.31|1313.51|1314.26|1312.46|1315.96|1314.16|1314|1312.2|0
1752518400000|2025-07-14 18:40:00|1314.38|1312.58|1314.51|1312.71|1314.99|1313.19|1313.63|1311.83|0
1752518700000|2025-07-14 18:45:00|1314.27|1312.47|1314.2|1312.4|1315.46|1313.66|1313.85|1312.05|0
1752519000000|2025-07-14 18:50:00|1314.34|1312.54|1314.39|1312.59|1315.06|1313.26|1313.6|1311.8|0
1752519300000|2025-07-14 18:55:00|1314.28|1312.48|1313.97|1312.17|1315.01|1313.21|1313.42|1311.62|0
1752519600000|2025-07-14 19:00:00|1314.21|1312.41|1314.47|1312.67|1315.49|1313.69|1313.85|1312.05|0
1752519900000|2025-07-14 19:05:00|1314.71|1312.91|1312.37|1310.57|1314.78|1312.98|1312.15|1310.35|0
1752520200000|2025-07-14 19:10:00|1312.13|1310.33|1313.21|1311.41|1313.97|1312.17|1312.13|1310.33|0
1752520500000|2025-07-14 19:15:00|1312.97|1311.17|1312.37|1310.57|1313.77|1311.97|1312.15|1310.35|0
1752520800000|2025-07-14 19:20:00|1312.47|1310.67|1310.48|1308.68|1312.83|1311.03|1309.71|1307.91|0
1752521100000|2025-07-14 19:25:00|1310.72|1308.92|1312.24|1310.44|1312.91|1311.11|1310.24|1308.44|0
1752521400000|2025-07-14 19:30:00|1312|1310.2|1310.14|1308.34|1312|1310.2|1309.78|1307.98|0
1752521700000|2025-07-14 19:35:00|1309.66|1307.86|1310.42|1308.62|1311.27|1309.47|1309.63|1307.83|0
1752522000000|2025-07-14 19:40:00|1310.66|1308.86|1309.47|1307.67|1311.08|1309.28|1309.23|1307.43|0
1752522300000|2025-07-14 19:45:00|1309.23|1307.43|1311.99|1310.19|1312.7|1310.9|1307.98|1306.18|0
1752522600000|2025-07-14 19:50:00|1311.75|1309.95|1310.88|1309.08|1311.75|1309.95|1308.89|1307.09|0
1752522900000|2025-07-14 19:55:00|1310.64|1308.84|1311.06|1309.26|1314.41|1312.61|1309.47|1307.67|0
1752523200000|2025-07-14 20:00:00|1311.77|1309.97|1309.99|1308.19|1312.86|1311.06|1309.12|1307.32|0
1752523500000|2025-07-14 20:05:00|1309.51|1307.71|1310.09|1308.29|1310.61|1308.81|1309.51|1307.71|0
1752523800000|2025-07-14 20:10:00|1310.33|1308.53|1309.35|1307.55|1310.45|1308.65|1308.99|1307.19|0
1752524100000|2025-07-14 20:15:00|1309.59|1307.79|1310.55|1308.75|1310.79|1308.99|1308.64|1306.84|0
1752524400000|2025-07-14 20:20:00|1310.79|1308.99|1309.93|1308.13|1311.09|1309.29|1309.73|1307.93|0
1752524700000|2025-07-14 20:25:00|1309.69|1307.89|1308.97|1307.17|1309.97|1308.17|1308.6|1306.8|0
1752525000000|2025-07-14 20:30:00|1308.87|1307.07|1309.38|1307.58|1309.83|1308.03|1308.82|1307.02|0
1752525300000|2025-07-14 20:35:00|1309.14|1307.34|1309.5|1307.7|1309.72|1307.92|1308.91|1307.11|0
1752525600000|2025-07-14 20:40:00|1309.26|1307.46|1310.34|1308.54|1310.73|1308.93|1309.26|1307.46|0
1752525900000|2025-07-14 20:45:00|1310.1|1308.3|1310.5|1308.7|1310.92|1309.12|1309.7|1307.9|0
1752526200000|2025-07-14 20:50:00|1310.26|1308.46|1310.69|1308.89|1310.69|1308.89|1309.61|1307.81|0
1752526500000|2025-07-14 20:55:00|1310.99|1308.59|1311.38|1308.98|1311.95|1309.55|1310.75|1308.35|0
1752526800000|2025-07-14 21:00:00|1311.52|1309.12|1310.41|1308.01|1311.52|1309.12|1310.36|1307.96|0
1752527100000|2025-07-14 21:05:00|1310.59|1308.19|1310.45|1308.05|1310.99|1308.59|1310.45|1308.05|0
1752527400000|2025-07-14 21:10:00|1311.02|1308.62|1311.11|1308.71|1311.11|1308.71|1311.02|1308.62|0
1752528000000|2025-07-14 21:20:00|1311.07|1308.67|1310.89|1308.49|1311.16|1308.76|1310.89|1308.49|0
1752528600000|2025-07-14 21:30:00|1310.22|1307.82|1310.44|1308.04|1310.44|1308.04|1310.01|1307.61|0
1752528900000|2025-07-14 21:35:00|1310.01|1307.61|1310.71|1308.31|1310.71|1308.31|1309.75|1307.35|0
1752529200000|2025-07-14 21:40:00|1310.63|1308.23|1311.86|1309.46|1311.9|1309.5|1310.63|1308.23|0
1752529500000|2025-07-14 21:45:00|1311.85|1309.45|1311.68|1309.28|1312.83|1310.43|1311.55|1309.15|0
1752529800000|2025-07-14 21:50:00|1312.12|1309.72|1311.61|1309.21|1312.18|1309.78|1311.35|1308.95|0
1752530100000|2025-07-14 21:55:00|1311.64|1309.24|1311.42|1309.02|1311.86|1309.46|1311.2|1308.8|0
1752530400000|2025-07-14 22:00:00|1311.13|1308.73|1307.75|1305.35|1311.13|1308.73|1307.27|1304.87|0
1752530700000|2025-07-14 22:05:00|1307.86|1305.46|1307.27|1304.87|1308.58|1306.18|1307.27|1304.87|0
1752531000000|2025-07-14 22:10:00|1307.03|1304.63|1308.22|1305.82|1308.82|1306.42|1306.55|1304.15|0
1752531300000|2025-07-14 22:15:00|1308.1|1305.7|1306.42|1304.02|1308.1|1305.7|1306.07|1303.67|0
1752531600000|2025-07-14 22:20:00|1306.31|1303.91|1305.59|1303.19|1306.55|1304.15|1305.59|1303.19|0
1752531900000|2025-07-14 22:25:00|1305.46|1303.06|1304.74|1302.34|1305.59|1303.19|1304.39|1301.99|0
1752532200000|2025-07-14 22:30:00|1304.87|1302.47|1304.39|1301.99|1305.35|1302.95|1304.15|1301.75|0
1752532500000|2025-07-14 22:35:00|1304.5|1302.1|1304.86|1302.46|1304.87|1302.47|1303.91|1301.51|0
1752532800000|2025-07-14 22:40:00|1304.74|1302.34|1304.86|1302.46|1305.1|1302.7|1304.39|1301.99|0
1752533100000|2025-07-14 22:45:00|1304.62|1302.22|1305.34|1302.94|1305.58|1303.18|1304.62|1302.22|0
1752533400000|2025-07-14 22:50:00|1305.46|1303.06|1305.58|1303.18|1306.54|1304.14|1305.34|1302.94|0
1752533700000|2025-07-14 22:55:00|1305.34|1302.94|1304.14|1301.74|1305.34|1302.94|1303.9|1301.5|0
1752534000000|2025-07-14 23:00:00|1304.38|1301.98|1303.9|1301.5|1304.62|1302.22|1303.42|1301.02|0
1752534300000|2025-07-14 23:05:00|1303.78|1301.38|1303.66|1301.26|1304.14|1301.74|1303.3|1300.9|0
1752534600000|2025-07-14 23:10:00|1303.9|1301.5|1303.9|1301.5|1304.01|1301.61|1303.42|1301.02|0
1752534900000|2025-07-14 23:15:00|1304.14|1301.74|1304.86|1302.46|1304.86|1302.46|1303.66|1301.26|0
1752535200000|2025-07-14 23:20:00|1305.1|1302.7|1305.09|1302.69|1305.1|1302.7|1304.62|1302.22|0
1752535500000|2025-07-14 23:25:00|1304.85|1302.45|1304.37|1301.97|1304.85|1302.45|1304.37|1301.97|0
1752535800000|2025-07-14 23:30:00|1304.61|1302.21|1304.49|1302.09|1304.85|1302.45|1304.13|1301.73|0
1752536100000|2025-07-14 23:35:00|1304.61|1302.21|1304.85|1302.45|1305.57|1303.17|1304.37|1301.97|0
1752536400000|2025-07-14 23:40:00|1304.61|1302.21|1304.37|1301.97|1304.97|1302.57|1304.13|1301.73|0
1752536700000|2025-07-14 23:45:00|1304.13|1301.73|1304.61|1302.21|1304.85|1302.45|1303.89|1301.49|0
1752537000000|2025-07-14 23:50:00|1304.85|1302.45|1306.29|1303.89|1306.76|1304.36|1304.85|1302.45|0
1752537300000|2025-07-14 23:55:00|1306.52|1304.12|1306.04|1303.64|1307.12|1304.72|1306.04|1303.64|0
1752537600000|2025-07-15 00:00:00|1305.81|1303.41|1307.84|1305.44|1308.44|1306.04|1303.53|1301.13|0
1752537900000|2025-07-15 00:05:00|1307.72|1305.32|1307.24|1304.84|1307.96|1305.56|1306.52|1304.12|0
1752538200000|2025-07-15 00:10:00|1307.12|1304.72|1308.2|1305.8|1308.44|1306.04|1306.76|1304.36|0
1752538500000|2025-07-15 00:15:00|1307.96|1305.56|1307.39|1305.59|1307.96|1306.16|1306.74|1304.94|0
1752538800000|2025-07-15 00:20:00|1307.26|1305.46|1306|1304.2|1307.39|1305.59|1305.23|1303.43|0
1752539100000|2025-07-15 00:25:00|1305.76|1303.96|1306.04|1304.24|1306.28|1304.48|1305.65|1303.85|0
1752539400000|2025-07-15 00:30:00|1306.15|1304.35|1304.48|1302.68|1306.82|1305.02|1304.37|1302.57|0
1752539700000|2025-07-15 00:35:00|1304.6|1302.8|1305.54|1303.74|1305.69|1303.89|1304.24|1302.44|0
1752540000000|2025-07-15 00:40:00|1305.3|1303.5|1304.62|1302.82|1305.65|1303.85|1304.41|1302.61|0
1752540300000|2025-07-15 00:45:00|1304.86|1303.06|1304.65|1302.85|1305.46|1303.66|1304.24|1302.44|0
1752540600000|2025-07-15 00:50:00|1304.41|1302.61|1304.68|1302.88|1305.34|1303.54|1304.17|1302.37|0
1752540900000|2025-07-15 00:55:00|1304.44|1302.64|1304.71|1302.91|1305.1|1303.3|1304.11|1302.31|0
1752541200000|2025-07-15 01:00:00|1304.58|1302.78|1302.84|1301.04|1304.84|1303.04|1302.77|1300.97|0
1752541500000|2025-07-15 01:05:00|1303.03|1301.23|1302.85|1301.05|1303.47|1301.67|1302.79|1300.99|0
1752541800000|2025-07-15 01:10:00|1302.91|1301.11|1303.13|1301.33|1303.4|1301.6|1302.47|1300.67|0
1752542100000|2025-07-15 01:15:00|1303.12|1301.32|1303.08|1301.28|1303.46|1301.66|1302.71|1300.91|0
1752542400000|2025-07-15 01:20:00|1303.32|1301.52|1304.41|1302.61|1304.86|1303.06|1302.99|1301.19|0
1752542700000|2025-07-15 01:25:00|1304.17|1302.37|1304.26|1302.46|1304.43|1302.63|1303.87|1302.07|0
1752543000000|2025-07-15 01:30:00|1304.02|1302.22|1303.98|1302.18|1304.4|1302.6|1303.74|1301.94|0
1752543300000|2025-07-15 01:35:00|1304.22|1302.42|1305.74|1303.94|1306.35|1304.55|1303.89|1302.09|0
1752543600000|2025-07-15 01:40:00|1305.63|1303.83|1317.35|1315.55|1317.35|1315.55|1305.63|1303.83|0
1752543900000|2025-07-15 01:45:00|1318.55|1316.75|1325.03|1323.23|1325.39|1323.59|1315.83|1314.03|0
1752544200000|2025-07-15 01:50:00|1325.39|1323.59|1335.52|1333.72|1336.65|1334.85|1323.79|1321.99|0
1752544500000|2025-07-15 01:55:00|1335.76|1333.96|1328.09|1326.29|1335.76|1333.96|1326.56|1324.76|0
1752544800000|2025-07-15 02:00:00|1328.21|1326.41|1323.28|1321.48|1331.05|1329.25|1323.28|1321.48|0
1752545100000|2025-07-15 02:05:00|1323.16|1321.36|1322.72|1320.92|1326.83|1325.03|1321.4|1319.6|0
1752545400000|2025-07-15 02:10:00|1322.24|1320.44|1324.85|1323.05|1325.63|1323.83|1321.23|1319.43|0
1752545700000|2025-07-15 02:15:00|1324.73|1322.93|1317.66|1315.86|1324.85|1323.05|1316.35|1314.55|0
1752546000000|2025-07-15 02:20:00|1317.42|1315.62|1317.67|1315.87|1318.29|1316.49|1316.32|1314.52|0
1752546300000|2025-07-15 02:25:00|1317.55|1315.75|1316.32|1314.52|1317.55|1315.75|1314.32|1312.52|0
1752546600000|2025-07-15 02:30:00|1316.2|1314.4|1313.31|1311.51|1316.33|1314.53|1311.6|1309.8|0
1752546900000|2025-07-15 02:35:00|1313.07|1311.27|1313.02|1311.22|1315.06|1313.26|1311.48|1309.68|0
1752547200000|2025-07-15 02:40:00|1312.78|1310.98|1314.63|1312.83|1314.89|1313.09|1311.57|1309.77|0
1752547500000|2025-07-15 02:45:00|1314.39|1312.59|1310.88|1309.08|1314.39|1312.59|1310.48|1308.68|0
1752547800000|2025-07-15 02:50:00|1311|1309.2|1311.67|1309.87|1312.15|1310.35|1309.39|1307.59|0
1752548100000|2025-07-15 02:55:00|1311.43|1309.63|1313.16|1311.36|1313.44|1311.64|1310.07|1308.27|0
1752548400000|2025-07-15 03:00:00|1312.68|1310.88|1312.05|1310.25|1313.42|1311.62|1311.44|1309.64|0
1752548700000|2025-07-15 03:05:00|1311.81|1310.01|1311.77|1309.97|1312.42|1310.62|1310.34|1308.54|0
1752549000000|2025-07-15 03:10:00|1311.64|1309.84|1310.89|1309.09|1312.05|1310.25|1310.45|1308.65|0
1752549300000|2025-07-15 03:15:00|1310.8|1309|1314.15|1312.35|1314.62|1312.82|1310.67|1308.87|0
1752549600000|2025-07-15 03:20:00|1313.91|1312.11|1316.02|1314.22|1316.95|1315.15|1313.71|1311.91|0
1752549900000|2025-07-15 03:25:00|1316.41|1314.61|1317.69|1315.89|1318.17|1316.37|1315.67|1313.87|0
1752550200000|2025-07-15 03:30:00|1317.56|1315.76|1318.25|1316.45|1319.84|1318.04|1317.11|1315.31|0
1752550500000|2025-07-15 03:35:00|1318.29|1316.49|1319.29|1317.49|1319.73|1317.93|1317.94|1316.14|0
1752550800000|2025-07-15 03:40:00|1319.53|1317.73|1319.11|1317.31|1319.81|1318.01|1318.36|1316.56|0
1752551100000|2025-07-15 03:45:00|1318.98|1317.18|1317.91|1316.11|1319.45|1317.65|1317.45|1315.65|0
1752551400000|2025-07-15 03:50:00|1317.97|1316.17|1317.29|1315.49|1318.84|1317.04|1316.91|1315.11|0
1752551700000|2025-07-15 03:55:00|1317.65|1315.85|1317.34|1315.54|1318.29|1316.49|1316.95|1315.15|0
1752552000000|2025-07-15 04:00:00|1317.45|1315.65|1318.25|1316.45|1318.68|1316.88|1316.47|1314.67|0
1752552300000|2025-07-15 04:05:00|1318.01|1316.21|1317.91|1316.11|1318.13|1316.33|1317.34|1315.54|0
1752552600000|2025-07-15 04:10:00|1317.78|1315.98|1317.92|1316.12|1318.36|1316.56|1317.31|1315.51|0
1752552900000|2025-07-15 04:15:00|1317.53|1315.73|1318.15|1316.35|1318.85|1317.05|1317.53|1315.73|0
1752553200000|2025-07-15 04:20:00|1318.39|1316.59|1318.9|1317.1|1319.14|1317.34|1318.06|1316.26|0
1752553500000|2025-07-15 04:25:00|1319.97|1318.17|1319.49|1317.69|1320.21|1318.41|1318.93|1317.13|0
1752553800000|2025-07-15 04:30:00|1319.37|1317.57|1320.78|1318.98|1320.78|1318.98|1319.28|1317.48|0
1752554100000|2025-07-15 04:35:00|1320.82|1319.02|1323.46|1321.66|1323.71|1321.91|1320.55|1318.75|0
1752554400000|2025-07-15 04:40:00|1323.51|1321.71|1321.44|1319.64|1323.86|1322.06|1321.17|1319.37|0
1752554700000|2025-07-15 04:45:00|1321.77|1319.97|1323.5|1321.7|1324.91|1323.11|1321.03|1319.23|0
1752555000000|2025-07-15 04:50:00|1323.61|1321.81|1322.33|1320.53|1323.87|1322.07|1321.91|1320.11|0
1752555300000|2025-07-15 04:55:00|1322.11|1320.31|1323.74|1321.94|1324.57|1322.77|1321.68|1319.88|0
1752555600000|2025-07-15 05:00:00|1324.61|1322.81|1325.53|1323.73|1326.57|1324.77|1324.13|1322.33|0
1752555900000|2025-07-15 05:05:00|1325.4|1323.6|1328.49|1326.69|1328.61|1326.81|1325.29|1323.49|0
1752556200000|2025-07-15 05:10:00|1328.61|1326.81|1328.85|1327.05|1330.78|1328.98|1327.94|1326.14|0
1752556500000|2025-07-15 05:15:00|1329.09|1327.29|1329.21|1327.41|1329.68|1327.88|1328.26|1326.46|0
1752556800000|2025-07-15 05:20:00|1329.45|1327.65|1330.35|1328.55|1331.24|1329.44|1328.69|1326.89|0
1752557100000|2025-07-15 05:25:00|1330.83|1329.03|1332.61|1330.81|1332.97|1331.17|1330.74|1328.94|0
1752557400000|2025-07-15 05:30:00|1332.6|1330.8|1331.03|1329.23|1333.67|1331.87|1330.33|1328.53|0
1752557700000|2025-07-15 05:35:00|1330.79|1328.99|1330.1|1328.3|1331.61|1329.81|1329.89|1328.09|0
1752558000000|2025-07-15 05:40:00|1330.58|1328.78|1330.69|1328.89|1331.34|1329.54|1330.15|1328.35|0
1752558300000|2025-07-15 05:45:00|1330.51|1328.71|1330.76|1328.96|1331.91|1330.11|1329.78|1327.98|0
1752558600000|2025-07-15 05:50:00|1330.43|1328.63|1331.28|1329.48|1332.13|1330.33|1330.43|1328.63|0
1752558900000|2025-07-15 05:55:00|1331.16|1329.36|1331.11|1329.31|1331.94|1330.14|1330.5|1328.7|0
1752559200000|2025-07-15 06:00:00|1331.35|1329.55|1331.37|1329.57|1332.52|1330.72|1330.6|1328.8|0
1752559500000|2025-07-15 06:05:00|1331.62|1329.82|1331.34|1329.54|1332.5|1330.7|1330.53|1328.73|0
1752559800000|2025-07-15 06:10:00|1331.22|1329.42|1330.57|1328.77|1331.52|1329.72|1329.64|1327.84|0
1752560100000|2025-07-15 06:15:00|1330.33|1328.53|1330.95|1329.15|1331.19|1329.39|1329.29|1327.49|0
1752560400000|2025-07-15 06:20:00|1330.71|1328.91|1331.26|1329.46|1331.93|1330.13|1330.13|1328.33|0
1752560700000|2025-07-15 06:25:00|1331.85|1330.05|1331.56|1329.76|1332.07|1330.27|1330.6|1328.8|0
1752561000000|2025-07-15 06:30:00|1331.8|1330|1329.71|1327.91|1331.8|1330|1329.6|1327.8|0
1752561300000|2025-07-15 06:35:00|1329.84|1328.04|1328.69|1326.89|1330.59|1328.79|1328.06|1326.26|0
1752561600000|2025-07-15 06:40:00|1328.45|1326.65|1328.63|1326.83|1329.24|1327.44|1328.03|1326.23|0
1752561900000|2025-07-15 06:45:00|1328.15|1326.35|1328.23|1326.43|1328.48|1326.68|1326.86|1325.06|0
1752562200000|2025-07-15 06:50:00|1328.71|1326.91|1330.17|1328.37|1330.68|1328.88|1328.47|1326.67|0
1752562500000|2025-07-15 06:55:00|1330.35|1328.55|1330.74|1328.94|1330.74|1328.94|1329.42|1327.62|0
1752562800000|2025-07-15 07:00:00|1330.86|1329.06|1329.57|1327.77|1331.55|1329.75|1329.2|1327.4|0
1752563100000|2025-07-15 07:05:00|1329.81|1328.01|1328.24|1326.44|1330.37|1328.57|1328.24|1326.44|0
1752563400000|2025-07-15 07:10:00|1328.12|1326.32|1325.06|1323.26|1329.04|1327.24|1325.06|1323.26|0
1752563700000|2025-07-15 07:15:00|1328.02|1326.22|1328.56|1326.76|1328.86|1327.06|1327.24|1325.44|0
1752564000000|2025-07-15 07:20:00|1328.2|1326.4|1326.32|1324.52|1328.83|1327.03|1326.11|1324.31|0
1752564300000|2025-07-15 07:25:00|1326.08|1324.28|1327.96|1326.16|1329.04|1327.24|1325.94|1324.14|0
1752564600000|2025-07-15 07:30:00|1327.72|1325.92|1328.58|1326.78|1329.73|1327.93|1327.65|1325.85|0
1752564900000|2025-07-15 07:35:00|1328.82|1327.02|1330.04|1328.24|1330.36|1328.56|1327.98|1326.18|0
1752565200000|2025-07-15 07:40:00|1330.28|1328.48|1331.18|1329.38|1331.35|1329.55|1329.39|1327.59|0
1752565500000|2025-07-15 07:45:00|1331.06|1329.26|1329.16|1327.36|1331.18|1329.38|1328.55|1326.75|0
1752565800000|2025-07-15 07:50:00|1329.4|1327.6|1330.17|1328.37|1331.61|1329.81|1329.18|1327.38|0
1752566100000|2025-07-15 07:55:00|1330.05|1328.25|1330.03|1328.23|1331.14|1329.34|1329.61|1327.81|0
1752566400000|2025-07-15 08:00:00|1330.27|1328.47|1328.72|1326.92|1330.27|1328.47|1327.96|1326.16|0
1752566700000|2025-07-15 08:05:00|1328.96|1327.16|1328.01|1326.21|1330.63|1328.83|1327.51|1325.71|0
1752567000000|2025-07-15 08:10:00|1328.25|1326.45|1329.09|1327.29|1330.04|1328.24|1327.29|1325.49|0
1752567300000|2025-07-15 08:15:00|1329.33|1327.53|1327.59|1325.79|1329.65|1327.85|1326.79|1324.99|0
1752567600000|2025-07-15 08:20:00|1328.07|1326.27|1330.77|1328.97|1330.77|1328.97|1327.71|1325.91|0
1752567900000|2025-07-15 08:25:00|1330.72|1328.92|1331.9|1330.1|1332.69|1330.89|1330.24|1328.44|0
1752568200000|2025-07-15 08:30:00|1331.91|1330.11|1331.25|1329.45|1332.63|1330.83|1328.1|1326.3|0
1752568500000|2025-07-15 08:35:00|1331.01|1329.21|1331.02|1329.22|1331.52|1329.72|1330.05|1328.25|0
1752568800000|2025-07-15 08:40:00|1331.19|1329.39|1330.61|1328.81|1331.62|1329.82|1330.11|1328.31|0
1752569100000|2025-07-15 08:45:00|1330.63|1328.83|1331.59|1329.79|1331.89|1330.09|1330.35|1328.55|0
1752569400000|2025-07-15 08:50:00|1332.07|1330.27|1329.73|1327.93|1332.07|1330.27|1329.73|1327.93|0
1752569700000|2025-07-15 08:55:00|1329.97|1328.17|1329.6|1327.8|1330.35|1328.55|1329.35|1327.55|0
1752570000000|2025-07-15 09:00:00|1329.59|1327.79|1329.66|1327.86|1330.23|1328.43|1328.53|1326.73|0
1752570300000|2025-07-15 09:05:00|1329.42|1327.62|1331.15|1329.35|1331.15|1329.35|1329.42|1327.62|0
1752570600000|2025-07-15 09:10:00|1331.13|1329.33|1331.08|1329.28|1331.94|1330.14|1330.62|1328.82|0
1752570900000|2025-07-15 09:15:00|1331.32|1329.52|1332.28|1330.48|1333.65|1331.85|1331.08|1329.28|0
1752571200000|2025-07-15 09:20:00|1332.27|1330.47|1332.84|1331.04|1333.27|1331.47|1332.26|1330.46|0
1752571500000|2025-07-15 09:25:00|1332.6|1330.8|1332.96|1331.16|1333.57|1331.77|1332.56|1330.76|0
1752571800000|2025-07-15 09:30:00|1332.9|1331.1|1333.5|1331.7|1333.94|1332.14|1332.31|1330.51|0
1752572100000|2025-07-15 09:35:00|1333.46|1331.66|1334.68|1332.88|1335.12|1333.32|1333.1|1331.3|0
1752572400000|2025-07-15 09:40:00|1334.93|1333.13|1333.33|1331.53|1334.93|1333.13|1333.33|1331.53|0
1752572700000|2025-07-15 09:45:00|1333.47|1331.67|1333.68|1331.88|1333.9|1332.1|1332.11|1330.31|0
1752573000000|2025-07-15 09:50:00|1333.75|1331.95|1334.01|1332.21|1334.44|1332.64|1333.49|1331.69|0
1752573300000|2025-07-15 09:55:00|1334.05|1332.25|1334.43|1332.63|1334.76|1332.96|1333.66|1331.86|0
1752573600000|2025-07-15 10:00:00|1334.19|1332.39|1334.18|1332.38|1334.88|1333.08|1333.94|1332.14|0
1752573900000|2025-07-15 10:05:00|1334.24|1332.44|1335.11|1333.31|1335.29|1333.49|1333.37|1331.57|0
1752574200000|2025-07-15 10:10:00|1334.87|1333.07|1334.94|1333.14|1335.64|1333.84|1334.67|1332.87|0
1752574500000|2025-07-15 10:15:00|1335.05|1333.25|1336.73|1334.93|1336.74|1334.94|1334.9|1333.1|0
1752574800000|2025-07-15 10:20:00|1336.97|1335.17|1336.92|1335.12|1337.52|1335.72|1336.19|1334.39|0
1752575100000|2025-07-15 10:25:00|1336.68|1334.88|1337.65|1335.85|1337.89|1336.09|1336.68|1334.88|0
1752575400000|2025-07-15 10:30:00|1337.89|1336.09|1339.25|1337.45|1341.09|1339.29|1337.38|1335.58|0
1752575700000|2025-07-15 10:35:00|1339.14|1337.34|1337.8|1336|1339.62|1337.82|1337.36|1335.56|0
1752576000000|2025-07-15 10:40:00|1337.77|1335.97|1337.39|1335.59|1337.97|1336.17|1336.51|1334.71|0
1752576300000|2025-07-15 10:45:00|1337.15|1335.35|1333.6|1331.8|1337.69|1335.89|1332.97|1331.17|0
1752576600000|2025-07-15 10:50:00|1333.36|1331.56|1334.98|1333.18|1334.98|1333.18|1332.88|1331.08|0
1752576900000|2025-07-15 10:55:00|1334.32|1332.52|1335.15|1333.35|1335.47|1333.67|1333.86|1332.06|0
1752577200000|2025-07-15 11:00:00|1334.66|1332.86|1334.67|1332.87|1335.43|1333.63|1334.21|1332.41|0
1752577500000|2025-07-15 11:05:00|1334.91|1333.11|1338.07|1336.27|1340.47|1338.67|1334.2|1332.4|0
1752577800000|2025-07-15 11:10:00|1338.7|1336.9|1338.21|1336.41|1341.1|1339.3|1337.1|1335.3|0
1752578100000|2025-07-15 11:15:00|1338.2|1336.4|1338.4|1336.6|1339.04|1337.24|1337.63|1335.83|0
1752578400000|2025-07-15 11:20:00|1338.7|1336.9|1336.54|1334.74|1339.39|1337.59|1336.15|1334.35|0
1752578700000|2025-07-15 11:25:00|1336.47|1334.67|1335.58|1333.78|1336.71|1334.91|1334.86|1333.06|0
1752579000000|2025-07-15 11:30:00|1335.34|1333.54|1336.16|1334.36|1336.43|1334.63|1334.75|1332.95|0
1752579300000|2025-07-15 11:35:00|1335.92|1334.12|1336.14|1334.34|1336.63|1334.83|1335.46|1333.66|0
1752579600000|2025-07-15 11:40:00|1336.16|1334.36|1334.47|1332.67|1336.54|1334.74|1334.21|1332.41|0
1752579900000|2025-07-15 11:45:00|1334.71|1332.91|1332.4|1330.6|1334.71|1332.91|1330.98|1329.18|0
1752580200000|2025-07-15 11:50:00|1332.89|1331.09|1331.97|1330.17|1333.13|1331.33|1331.17|1329.37|0
1752580500000|2025-07-15 11:55:00|1332.19|1330.39|1333.98|1332.18|1335.02|1333.22|1331.87|1330.07|0
1752580800000|2025-07-15 12:00:00|1334.42|1332.62|1332.8|1331|1334.42|1332.62|1332.26|1330.46|0
1752581100000|2025-07-15 12:05:00|1332.07|1330.27|1329.28|1327.48|1332.07|1330.27|1328.84|1327.04|0
1752581400000|2025-07-15 12:10:00|1329.04|1327.24|1330.8|1329|1331.35|1329.55|1329.04|1327.24|0
1752581700000|2025-07-15 12:15:00|1330.56|1328.76|1329.13|1327.33|1330.56|1328.76|1328.63|1326.83|0
1752582000000|2025-07-15 12:20:00|1328.89|1327.09|1327.19|1325.39|1329.03|1327.23|1325.92|1324.12|0
1752582300000|2025-07-15 12:25:00|1327.43|1325.63|1329.34|1327.54|1329.34|1327.54|1326.5|1324.7|0
1752582600000|2025-07-15 12:30:00|1337.64|1335.84|1338.02|1336.22|1340.4|1338.6|1335.01|1333.21|0
1752582900000|2025-07-15 12:35:00|1337.78|1335.98|1334.85|1333.05|1338.75|1336.95|1333.77|1331.97|0
1752583200000|2025-07-15 12:40:00|1333.9|1332.1|1331.56|1329.76|1335.32|1333.52|1331.22|1329.42|0
1752583500000|2025-07-15 12:45:00|1331.32|1329.52|1335.28|1333.48|1335.28|1333.48|1331.32|1329.52|0
1752583800000|2025-07-15 12:50:00|1335.16|1333.36|1335.11|1333.31|1337.16|1335.36|1334.51|1332.71|0
1752584100000|2025-07-15 12:55:00|1335.36|1333.56|1336.03|1334.23|1338.94|1337.14|1335.36|1333.56|0
1752584400000|2025-07-15 13:00:00|1336.51|1334.71|1335.38|1333.58|1336.51|1334.71|1333.09|1331.29|0
1752584700000|2025-07-15 13:05:00|1335.98|1334.18|1337.95|1336.15|1338.45|1336.65|1335.37|1333.57|0
1752585000000|2025-07-15 13:10:00|1337.82|1336.02|1337.69|1335.89|1338.26|1336.46|1336.62|1334.82|0
1752585300000|2025-07-15 13:15:00|1337.21|1335.41|1337.57|1335.77|1337.73|1335.93|1335.36|1333.56|0
1752585600000|2025-07-15 13:20:00|1337.81|1336.01|1340.8|1338.4|1341.19|1339.39|1337.57|1335.77|0
1752585900000|2025-07-15 13:25:00|1339.84|1337.44|1337.54|1335.14|1341.29|1338.89|1337.43|1335.03|0
1752586200000|2025-07-15 13:30:00|1338.36|1336.56|1331.62|1329.82|1341.38|1339.58|1331.61|1329.81|0
1752586500000|2025-07-15 13:35:00|1331.86|1330.06|1327.96|1326.16|1333.45|1331.65|1327.96|1326.16|0
1752586800000|2025-07-15 13:40:00|1327.48|1325.68|1326.62|1324.82|1328.07|1326.27|1322.24|1320.44|0
1752587100000|2025-07-15 13:45:00|1326.21|1324.41|1322.67|1320.87|1329.01|1327.21|1321.04|1319.24|0
1752587400000|2025-07-15 13:50:00|1322.43|1320.63|1323.55|1321.75|1327.03|1325.23|1318.81|1317.01|0
1752587700000|2025-07-15 13:55:00|1323.44|1321.64|1319.25|1317.45|1326|1324.2|1318.5|1316.7|0
1752588000000|2025-07-15 14:00:00|1319.23|1317.43|1317.83|1316.03|1321.51|1319.71|1316.31|1314.51|0
1752588300000|2025-07-15 14:05:00|1317.64|1315.84|1320.56|1318.76|1322.17|1320.37|1316.67|1314.87|0
1752588600000|2025-07-15 14:10:00|1320.8|1319|1324.77|1322.97|1325.01|1323.21|1320.12|1318.32|0
1752588900000|2025-07-15 14:15:00|1324.38|1322.58|1324.28|1322.48|1326.6|1324.8|1319.94|1318.14|0
1752589200000|2025-07-15 14:20:00|1324.26|1322.46|1322.74|1320.94|1325.25|1323.45|1321.17|1319.37|0
1752589500000|2025-07-15 14:25:00|1322.84|1321.04|1318.08|1316.28|1322.84|1321.04|1316.52|1314.72|0
1752589800000|2025-07-15 14:30:00|1317.56|1315.76|1316.75|1314.95|1319.95|1318.15|1311.13|1309.33|0
1752590100000|2025-07-15 14:35:00|1316.68|1314.88|1314.18|1312.38|1317.71|1315.91|1311.55|1309.75|0
1752590400000|2025-07-15 14:40:00|1314.17|1312.37|1311.74|1309.94|1314.88|1313.08|1309.73|1307.93|0
1752590700000|2025-07-15 14:45:00|1312.16|1310.36|1314.43|1312.63|1316.62|1314.82|1312.16|1310.36|0
1752591000000|2025-07-15 14:50:00|1314.84|1313.04|1307.24|1305.44|1315.67|1313.87|1304.01|1302.21|0
1752591300000|2025-07-15 14:55:00|1307.13|1305.33|1302.14|1300.34|1307.13|1305.33|1301.27|1299.47|0
1752591600000|2025-07-15 15:00:00|1301.74|1299.94|1306.41|1304.61|1307.25|1305.45|1301.74|1299.94|0
1752591900000|2025-07-15 15:05:00|1306.25|1304.45|1309.14|1307.34|1311.3|1309.5|1306.25|1304.45|0
1752592200000|2025-07-15 15:10:00|1308.64|1306.84|1305.13|1303.33|1311.23|1309.43|1305.13|1303.33|0
1752592500000|2025-07-15 15:15:00|1305.11|1303.31|1306.75|1304.95|1308.22|1306.42|1304.34|1302.54|0
1752592800000|2025-07-15 15:20:00|1306.51|1304.71|1312.79|1310.99|1313.08|1311.28|1306.15|1304.35|0
1752593100000|2025-07-15 15:25:00|1312.53|1310.73|1313.71|1311.91|1314.77|1312.97|1311.29|1309.49|0
1752593400000|2025-07-15 15:30:00|1313.95|1312.15|1308.94|1307.14|1315.51|1313.71|1307.81|1306.01|0
1752593700000|2025-07-15 15:35:00|1307.83|1306.03|1310.62|1308.82|1312.11|1310.31|1306.08|1304.28|0
1752594000000|2025-07-15 15:40:00|1310.6|1308.8|1313.29|1311.49|1314.48|1312.68|1310.2|1308.4|0
1752594300000|2025-07-15 15:45:00|1313.4|1311.6|1314.81|1313.01|1316.06|1314.26|1312.83|1311.03|0
1752594600000|2025-07-15 15:50:00|1314.57|1312.77|1311.49|1309.69|1316.19|1314.39|1310.56|1308.76|0
1752594900000|2025-07-15 15:55:00|1311.25|1309.45|1311.57|1309.77|1311.81|1310.01|1307.9|1306.1|0
1752595200000|2025-07-15 16:00:00|1312.05|1310.25|1311.28|1309.48|1312.84|1311.04|1309.27|1307.47|0
1752595500000|2025-07-15 16:05:00|1311.52|1309.72|1305.08|1303.28|1311.86|1310.06|1305.08|1303.28|0
1752595800000|2025-07-15 16:10:00|1304.6|1302.8|1305.75|1303.95|1307.26|1305.46|1302.89|1301.09|0
1752596100000|2025-07-15 16:15:00|1306.12|1304.32|1306.4|1304.6|1308.71|1306.91|1305.64|1303.84|0
1752596400000|2025-07-15 16:20:00|1306.64|1304.84|1307.2|1305.4|1309.47|1307.67|1305.23|1303.43|0
1752596700000|2025-07-15 16:25:00|1307.44|1305.64|1305.49|1303.69|1307.79|1305.99|1303.69|1301.89|0
1752597000000|2025-07-15 16:30:00|1304.96|1303.16|1304.61|1302.81|1308.32|1306.52|1304.37|1302.57|0
1752597300000|2025-07-15 16:35:00|1304.13|1302.33|1302.83|1301.03|1305.69|1303.89|1301.07|1299.27|0
1752597600000|2025-07-15 16:40:00|1302.59|1300.79|1303.62|1301.82|1304.16|1302.36|1301.56|1299.76|0
1752597900000|2025-07-15 16:45:00|1303.12|1301.32|1305.18|1303.38|1306.36|1304.56|1303.12|1301.32|0
1752598200000|2025-07-15 16:50:00|1304.76|1302.96|1302.02|1300.22|1305.67|1303.87|1301.67|1299.87|0
1752598500000|2025-07-15 16:55:00|1301.67|1299.87|1294.27|1292.47|1303.46|1301.66|1293.64|1291.84|0
1752598800000|2025-07-15 17:00:00|1294.03|1292.23|1297.89|1296.09|1299.2|1297.4|1294.03|1292.23|0
1752599100000|2025-07-15 17:05:00|1297.65|1295.85|1295.43|1293.63|1299.15|1297.35|1295.43|1293.63|0
1752599400000|2025-07-15 17:10:00|1295.67|1293.87|1297.31|1295.51|1298.65|1296.85|1294.95|1293.15|0
1752599700000|2025-07-15 17:15:00|1297.55|1295.75|1298.05|1296.25|1298.29|1296.49|1293.55|1291.75|0
1752600000000|2025-07-15 17:20:00|1298.29|1296.49|1300.61|1298.81|1301.32|1299.52|1296.86|1295.06|0
1752600300000|2025-07-15 17:25:00|1300.45|1298.65|1301.14|1299.34|1301.64|1299.84|1298.05|1296.25|0
1752600600000|2025-07-15 17:30:00|1301.18|1299.38|1303.68|1301.88|1303.68|1301.88|1301.18|1299.38|0
1752600900000|2025-07-15 17:35:00|1303.44|1301.64|1305.99|1304.19|1306.65|1304.85|1299.8|1298|0
1752601200000|2025-07-15 17:40:00|1305.8|1304|1304.11|1302.31|1306.28|1304.48|1302.26|1300.46|0
1752601500000|2025-07-15 17:45:00|1303.89|1302.09|1303.83|1302.03|1305.19|1303.39|1303.22|1301.42|0
1752601800000|2025-07-15 17:50:00|1303.35|1301.55|1307.1|1305.3|1307.1|1305.3|1302.53|1300.73|0
1752602100000|2025-07-15 17:55:00|1306.86|1305.06|1308.84|1307.04|1309.16|1307.36|1306.31|1304.51|0
1752602400000|2025-07-15 18:00:00|1308.6|1306.8|1308.57|1306.77|1309.49|1307.69|1306.25|1304.45|0
1752602700000|2025-07-15 18:05:00|1308.33|1306.53|1309.85|1308.05|1310.03|1308.23|1307.65|1305.85|0
1752603000000|2025-07-15 18:10:00|1309.96|1308.16|1310.31|1308.51|1311.36|1309.56|1309.5|1307.7|0
1752603300000|2025-07-15 18:15:00|1310.55|1308.75|1309.45|1307.65|1311.81|1310.01|1308.96|1307.16|0
1752603600000|2025-07-15 18:20:00|1309.69|1307.89|1310.89|1309.09|1311.48|1309.68|1309.14|1307.34|0
1752603900000|2025-07-15 18:25:00|1311.13|1309.33|1309.1|1307.3|1311.13|1309.33|1308.42|1306.62|0
1752604200000|2025-07-15 18:30:00|1309.22|1307.42|1310.35|1308.55|1311.3|1309.5|1309.1|1307.3|0
1752604500000|2025-07-15 18:35:00|1309.87|1308.07|1308.71|1306.91|1309.89|1308.09|1306.9|1305.1|0
1752604800000|2025-07-15 18:40:00|1308.95|1307.15|1306.64|1304.84|1309.74|1307.94|1306.32|1304.52|0
1752605100000|2025-07-15 18:45:00|1306.4|1304.6|1307.28|1305.48|1308.89|1307.09|1306.4|1304.6|0
1752605400000|2025-07-15 18:50:00|1307.4|1305.6|1302.34|1300.54|1308.29|1306.49|1301.88|1300.08|0
1752605700000|2025-07-15 18:55:00|1302.1|1300.3|1296.62|1294.82|1302.94|1301.14|1296.15|1294.35|0
1752606000000|2025-07-15 19:00:00|1294.22|1292.42|1298.94|1297.14|1300.73|1298.93|1294.22|1292.42|0
1752606300000|2025-07-15 19:05:00|1298.7|1296.9|1297.94|1296.14|1299.64|1297.84|1295.87|1294.07|0
1752606600000|2025-07-15 19:10:00|1297.7|1295.9|1298.58|1296.78|1299.48|1297.68|1296.67|1294.87|0
1752606900000|2025-07-15 19:15:00|1298.82|1297.02|1299.97|1298.17|1299.97|1298.17|1297.02|1295.22|0
1752607200000|2025-07-15 19:20:00|1299.73|1297.93|1297.3|1295.5|1300.95|1299.15|1296.81|1295.01|0
1752607500000|2025-07-15 19:25:00|1297.05|1295.25|1296.04|1294.24|1298.42|1296.62|1295|1293.2|0
1752607800000|2025-07-15 19:30:00|1296.52|1294.72|1294.87|1293.07|1297.83|1296.03|1294.87|1293.07|0
1752608100000|2025-07-15 19:35:00|1295.11|1293.31|1297.57|1295.77|1298|1296.2|1295.11|1293.31|0
1752608400000|2025-07-15 19:40:00|1297.81|1296.01|1300.33|1298.53|1300.86|1299.06|1297.5|1295.7|0
1752608700000|2025-07-15 19:45:00|1300.81|1299.01|1299.65|1297.85|1300.81|1299.01|1296.62|1294.82|0
1752609000000|2025-07-15 19:50:00|1299.89|1298.09|1294.44|1292.64|1299.89|1298.09|1293.5|1291.7|0
1752609300000|2025-07-15 19:55:00|1294.05|1292.25|1284.25|1282.45|1296.44|1294.64|1283.05|1281.25|0
1752609600000|2025-07-15 20:00:00|1283.53|1281.73|1280.93|1279.13|1286.17|1284.37|1279.7|1277.9|0
1752609900000|2025-07-15 20:05:00|1280.69|1278.89|1281.07|1279.27|1282.42|1280.62|1279.72|1277.92|0
1752610200000|2025-07-15 20:10:00|1280.85|1279.05|1278.48|1276.68|1281.88|1280.08|1278.07|1276.27|0
1752610500000|2025-07-15 20:15:00|1278.96|1277.16|1277.18|1275.38|1279.38|1277.58|1276.21|1274.41|0
1752610800000|2025-07-15 20:20:00|1276.94|1275.14|1276.64|1274.84|1277.77|1275.97|1275.45|1273.65|0
1752611100000|2025-07-15 20:25:00|1276.88|1275.08|1276.88|1275.08|1278.37|1276.57|1276.82|1275.02|0
1752611400000|2025-07-15 20:30:00|1277.12|1275.32|1277.59|1275.79|1277.89|1276.09|1274.44|1272.64|0
1752611700000|2025-07-15 20:35:00|1277.86|1276.06|1277.25|1275.45|1277.86|1276.06|1275.37|1273.57|0
1752612000000|2025-07-15 20:40:00|1277.49|1275.69|1275.92|1274.12|1277.6|1275.8|1275.92|1274.12|0
1752612300000|2025-07-15 20:45:00|1276.4|1274.6|1275.39|1273.59|1276.69|1274.89|1274.93|1273.13|0
1752612600000|2025-07-15 20:50:00|1275.63|1273.83|1276.64|1274.84|1276.64|1274.84|1274.45|1272.65|0
1752612900000|2025-07-15 20:55:00|1276.94|1274.54|1276.22|1273.82|1277.42|1275.02|1275.74|1273.34|0
1752613200000|2025-07-15 21:00:00|1276.46|1274.06|1276.28|1273.88|1277.12|1274.72|1276.24|1273.84|0
1752613500000|2025-07-15 21:05:00|1277.3|1274.9|1276.59|1274.19|1277.64|1275.24|1276.37|1273.97|0
1752613800000|2025-07-15 21:10:00|1276.5|1274.1|1276.63|1274.23|1276.89|1274.49|1276.45|1274.05|0
1752614100000|2025-07-15 21:15:00|1276.45|1274.05|1276.45|1274.05|1276.94|1274.54|1276.4|1274|0
1752614400000|2025-07-15 21:20:00|1276.5|1274.1|1276.94|1274.54|1277.08|1274.68|1276.32|1273.92|0
1752614700000|2025-07-15 21:25:00|1276.72|1274.32|1276.98|1274.58|1277.07|1274.67|1276.4|1274|0
1752615000000|2025-07-15 21:30:00|1277.16|1274.76|1276.89|1274.49|1277.16|1274.76|1276.72|1274.32|0
1752615300000|2025-07-15 21:35:00|1276.94|1274.54|1276.5|1274.1|1276.94|1274.54|1275.97|1273.57|0
1752615600000|2025-07-15 21:40:00|1276.31|1273.91|1276.4|1274|1276.4|1274|1275.84|1273.44|0
1752615900000|2025-07-15 21:45:00|1276.43|1274.03|1276.03|1273.63|1276.72|1274.32|1276.03|1273.63|0
1752616200000|2025-07-15 21:50:00|1276.06|1273.66|1276.06|1273.66|1276.06|1273.66|1276.06|1273.66|0
1752616500000|2025-07-15 21:55:00|1276.03|1273.63|1275.86|1273.46|1276.43|1274.03|1275.86|1273.46|0
1752616800000|2025-07-15 22:00:00|1276.92|1274.52|1278.72|1276.32|1279.08|1276.68|1276.92|1274.52|0
1752617100000|2025-07-15 22:05:00|1279.2|1276.8|1276.57|1274.17|1279.2|1276.8|1276.33|1273.93|0
1752617400000|2025-07-15 22:10:00|1276.81|1274.41|1274.17|1271.77|1276.81|1274.41|1273.69|1271.29|0
1752617700000|2025-07-15 22:15:00|1274.05|1271.65|1272.73|1270.33|1274.65|1272.25|1272.61|1270.21|0
1752618000000|2025-07-15 22:20:00|1272.97|1270.57|1273.93|1271.53|1274.17|1271.77|1272.97|1270.57|0
1752618300000|2025-07-15 22:25:00|1273.8|1271.4|1274.41|1272.01|1275.6|1273.2|1273.69|1271.29|0
1752618600000|2025-07-15 22:30:00|1273.93|1271.53|1268.42|1266.02|1274.65|1272.25|1267.22|1264.82|0
1752618900000|2025-07-15 22:35:00|1268.53|1266.13|1269.14|1266.74|1270.45|1268.05|1268.53|1266.13|0
1752619200000|2025-07-15 22:40:00|1269.73|1267.33|1270.33|1267.93|1270.33|1267.93|1269.38|1266.98|0
1752619500000|2025-07-15 22:45:00|1270.09|1267.69|1271.77|1269.37|1272.01|1269.61|1268.42|1266.02|0
1752619800000|2025-07-15 22:50:00|1271.88|1269.48|1272.12|1269.72|1272.25|1269.85|1269.61|1267.21|0
1752620100000|2025-07-15 22:55:00|1272.25|1269.85|1272.96|1270.56|1273.44|1271.04|1272.25|1269.85|0
1752620400000|2025-07-15 23:00:00|1273.2|1270.8|1272.24|1269.84|1273.2|1270.8|1271.29|1268.89|0
1752620700000|2025-07-15 23:05:00|1272.12|1269.72|1272.48|1270.08|1273.2|1270.8|1271.64|1269.24|0
1752621000000|2025-07-15 23:10:00|1272.6|1270.2|1272.96|1270.56|1274.16|1271.76|1272.24|1269.84|0
1752621300000|2025-07-15 23:15:00|1273.08|1270.68|1271.64|1269.24|1273.2|1270.8|1271.28|1268.88|0
1752621600000|2025-07-15 23:20:00|1269.61|1267.21|1270.56|1268.16|1271.76|1269.36|1268.89|1266.49|0
1752621900000|2025-07-15 23:25:00|1270.8|1268.4|1270.32|1267.92|1271.52|1269.12|1269.85|1267.45|0
1752622200000|2025-07-15 23:30:00|1270.8|1268.4|1272.72|1270.32|1272.96|1270.56|1270.32|1267.92|0
1752622500000|2025-07-15 23:35:00|1272.96|1270.56|1273.43|1271.03|1273.91|1271.51|1272.83|1270.43|0
1752622800000|2025-07-15 23:40:00|1273.67|1271.27|1274.15|1271.75|1274.15|1271.75|1272.71|1270.31|0
1752623100000|2025-07-15 23:45:00|1274.39|1271.99|1275.59|1273.19|1275.83|1273.43|1274.39|1271.99|0
1752623400000|2025-07-15 23:50:00|1275.35|1272.95|1273.67|1271.27|1275.83|1273.43|1273.07|1270.67|0
1752623700000|2025-07-15 23:55:00|1273.91|1271.51|1274.63|1272.23|1274.87|1272.47|1273.19|1270.79|0
1752537600000|2025-07-15 00:00:00|1305.81|1303.41|1307.84|1305.44|1308.44|1306.04|1303.53|1301.13|0
1752537900000|2025-07-15 00:05:00|1307.72|1305.32|1307.24|1304.84|1307.96|1305.56|1306.52|1304.12|0
1752538200000|2025-07-15 00:10:00|1307.12|1304.72|1308.2|1305.8|1308.44|1306.04|1306.76|1304.36|0
1752538500000|2025-07-15 00:15:00|1307.96|1305.56|1307.39|1305.59|1307.96|1306.16|1306.74|1304.94|0
1752538800000|2025-07-15 00:20:00|1307.26|1305.46|1306|1304.2|1307.39|1305.59|1305.23|1303.43|0
1752539100000|2025-07-15 00:25:00|1305.76|1303.96|1306.04|1304.24|1306.28|1304.48|1305.65|1303.85|0
1752539400000|2025-07-15 00:30:00|1306.15|1304.35|1304.48|1302.68|1306.82|1305.02|1304.37|1302.57|0
1752539700000|2025-07-15 00:35:00|1304.6|1302.8|1305.54|1303.74|1305.69|1303.89|1304.24|1302.44|0
1752540000000|2025-07-15 00:40:00|1305.3|1303.5|1304.62|1302.82|1305.65|1303.85|1304.41|1302.61|0
1752540300000|2025-07-15 00:45:00|1304.86|1303.06|1304.65|1302.85|1305.46|1303.66|1304.24|1302.44|0
1752540600000|2025-07-15 00:50:00|1304.41|1302.61|1304.68|1302.88|1305.34|1303.54|1304.17|1302.37|0
1752540900000|2025-07-15 00:55:00|1304.44|1302.64|1304.71|1302.91|1305.1|1303.3|1304.11|1302.31|0
1752541200000|2025-07-15 01:00:00|1304.58|1302.78|1302.84|1301.04|1304.84|1303.04|1302.77|1300.97|0
1752541500000|2025-07-15 01:05:00|1303.03|1301.23|1302.85|1301.05|1303.47|1301.67|1302.79|1300.99|0
1752541800000|2025-07-15 01:10:00|1302.91|1301.11|1303.13|1301.33|1303.4|1301.6|1302.47|1300.67|0
1752542100000|2025-07-15 01:15:00|1303.12|1301.32|1303.08|1301.28|1303.46|1301.66|1302.71|1300.91|0
1752542400000|2025-07-15 01:20:00|1303.32|1301.52|1304.41|1302.61|1304.86|1303.06|1302.99|1301.19|0
1752542700000|2025-07-15 01:25:00|1304.17|1302.37|1304.26|1302.46|1304.43|1302.63|1303.87|1302.07|0
1752543000000|2025-07-15 01:30:00|1304.02|1302.22|1303.98|1302.18|1304.4|1302.6|1303.74|1301.94|0
1752543300000|2025-07-15 01:35:00|1304.22|1302.42|1305.74|1303.94|1306.35|1304.55|1303.89|1302.09|0
1752543600000|2025-07-15 01:40:00|1305.63|1303.83|1317.35|1315.55|1317.35|1315.55|1305.63|1303.83|0
1752543900000|2025-07-15 01:45:00|1318.55|1316.75|1325.03|1323.23|1325.39|1323.59|1315.83|1314.03|0
1752544200000|2025-07-15 01:50:00|1325.39|1323.59|1335.52|1333.72|1336.65|1334.85|1323.79|1321.99|0
1752544500000|2025-07-15 01:55:00|1335.76|1333.96|1328.09|1326.29|1335.76|1333.96|1326.56|1324.76|0
1752544800000|2025-07-15 02:00:00|1328.21|1326.41|1323.28|1321.48|1331.05|1329.25|1323.28|1321.48|0
1752545100000|2025-07-15 02:05:00|1323.16|1321.36|1322.72|1320.92|1326.83|1325.03|1321.4|1319.6|0
1752545400000|2025-07-15 02:10:00|1322.24|1320.44|1324.85|1323.05|1325.63|1323.83|1321.23|1319.43|0
1752545700000|2025-07-15 02:15:00|1324.73|1322.93|1317.66|1315.86|1324.85|1323.05|1316.35|1314.55|0
1752546000000|2025-07-15 02:20:00|1317.42|1315.62|1317.67|1315.87|1318.29|1316.49|1316.32|1314.52|0
1752546300000|2025-07-15 02:25:00|1317.55|1315.75|1316.32|1314.52|1317.55|1315.75|1314.32|1312.52|0
1752546600000|2025-07-15 02:30:00|1316.2|1314.4|1313.31|1311.51|1316.33|1314.53|1311.6|1309.8|0
1752546900000|2025-07-15 02:35:00|1313.07|1311.27|1313.02|1311.22|1315.06|1313.26|1311.48|1309.68|0
1752547200000|2025-07-15 02:40:00|1312.78|1310.98|1314.63|1312.83|1314.89|1313.09|1311.57|1309.77|0
1752547500000|2025-07-15 02:45:00|1314.39|1312.59|1310.88|1309.08|1314.39|1312.59|1310.48|1308.68|0
1752547800000|2025-07-15 02:50:00|1311|1309.2|1311.67|1309.87|1312.15|1310.35|1309.39|1307.59|0
1752548100000|2025-07-15 02:55:00|1311.43|1309.63|1313.16|1311.36|1313.44|1311.64|1310.07|1308.27|0
1752548400000|2025-07-15 03:00:00|1312.68|1310.88|1312.05|1310.25|1313.42|1311.62|1311.44|1309.64|0
1752548700000|2025-07-15 03:05:00|1311.81|1310.01|1311.77|1309.97|1312.42|1310.62|1310.34|1308.54|0
1752549000000|2025-07-15 03:10:00|1311.64|1309.84|1310.89|1309.09|1312.05|1310.25|1310.45|1308.65|0
1752549300000|2025-07-15 03:15:00|1310.8|1309|1314.15|1312.35|1314.62|1312.82|1310.67|1308.87|0
1752549600000|2025-07-15 03:20:00|1313.91|1312.11|1316.02|1314.22|1316.95|1315.15|1313.71|1311.91|0
1752549900000|2025-07-15 03:25:00|1316.41|1314.61|1317.69|1315.89|1318.17|1316.37|1315.67|1313.87|0
1752550200000|2025-07-15 03:30:00|1317.56|1315.76|1318.25|1316.45|1319.84|1318.04|1317.11|1315.31|0
1752550500000|2025-07-15 03:35:00|1318.29|1316.49|1319.29|1317.49|1319.73|1317.93|1317.94|1316.14|0
1752550800000|2025-07-15 03:40:00|1319.53|1317.73|1319.11|1317.31|1319.81|1318.01|1318.36|1316.56|0
1752551100000|2025-07-15 03:45:00|1318.98|1317.18|1317.91|1316.11|1319.45|1317.65|1317.45|1315.65|0
1752551400000|2025-07-15 03:50:00|1317.97|1316.17|1317.29|1315.49|1318.84|1317.04|1316.91|1315.11|0
1752551700000|2025-07-15 03:55:00|1317.65|1315.85|1317.34|1315.54|1318.29|1316.49|1316.95|1315.15|0
1752552000000|2025-07-15 04:00:00|1317.45|1315.65|1318.25|1316.45|1318.68|1316.88|1316.47|1314.67|0
1752552300000|2025-07-15 04:05:00|1318.01|1316.21|1317.91|1316.11|1318.13|1316.33|1317.34|1315.54|0
1752552600000|2025-07-15 04:10:00|1317.78|1315.98|1317.92|1316.12|1318.36|1316.56|1317.31|1315.51|0
1752552900000|2025-07-15 04:15:00|1317.53|1315.73|1318.15|1316.35|1318.85|1317.05|1317.53|1315.73|0
1752553200000|2025-07-15 04:20:00|1318.39|1316.59|1318.9|1317.1|1319.14|1317.34|1318.06|1316.26|0
1752553500000|2025-07-15 04:25:00|1319.97|1318.17|1319.49|1317.69|1320.21|1318.41|1318.93|1317.13|0
1752553800000|2025-07-15 04:30:00|1319.37|1317.57|1320.78|1318.98|1320.78|1318.98|1319.28|1317.48|0
1752554100000|2025-07-15 04:35:00|1320.82|1319.02|1323.46|1321.66|1323.71|1321.91|1320.55|1318.75|0
1752554400000|2025-07-15 04:40:00|1323.51|1321.71|1321.44|1319.64|1323.86|1322.06|1321.17|1319.37|0
1752554700000|2025-07-15 04:45:00|1321.77|1319.97|1323.5|1321.7|1324.91|1323.11|1321.03|1319.23|0
1752555000000|2025-07-15 04:50:00|1323.61|1321.81|1322.33|1320.53|1323.87|1322.07|1321.91|1320.11|0
1752555300000|2025-07-15 04:55:00|1322.11|1320.31|1323.74|1321.94|1324.57|1322.77|1321.68|1319.88|0
1752555600000|2025-07-15 05:00:00|1324.61|1322.81|1325.53|1323.73|1326.57|1324.77|1324.13|1322.33|0
1752555900000|2025-07-15 05:05:00|1325.4|1323.6|1328.49|1326.69|1328.61|1326.81|1325.29|1323.49|0
1752556200000|2025-07-15 05:10:00|1328.61|1326.81|1328.85|1327.05|1330.78|1328.98|1327.94|1326.14|0
1752556500000|2025-07-15 05:15:00|1329.09|1327.29|1329.21|1327.41|1329.68|1327.88|1328.26|1326.46|0
1752556800000|2025-07-15 05:20:00|1329.45|1327.65|1330.35|1328.55|1331.24|1329.44|1328.69|1326.89|0
1752557100000|2025-07-15 05:25:00|1330.83|1329.03|1332.61|1330.81|1332.97|1331.17|1330.74|1328.94|0
1752557400000|2025-07-15 05:30:00|1332.6|1330.8|1331.03|1329.23|1333.67|1331.87|1330.33|1328.53|0
1752557700000|2025-07-15 05:35:00|1330.79|1328.99|1330.1|1328.3|1331.61|1329.81|1329.89|1328.09|0
1752558000000|2025-07-15 05:40:00|1330.58|1328.78|1330.69|1328.89|1331.34|1329.54|1330.15|1328.35|0
1752558300000|2025-07-15 05:45:00|1330.51|1328.71|1330.76|1328.96|1331.91|1330.11|1329.78|1327.98|0
1752558600000|2025-07-15 05:50:00|1330.43|1328.63|1331.28|1329.48|1332.13|1330.33|1330.43|1328.63|0
1752558900000|2025-07-15 05:55:00|1331.16|1329.36|1331.11|1329.31|1331.94|1330.14|1330.5|1328.7|0
1752559200000|2025-07-15 06:00:00|1331.35|1329.55|1331.37|1329.57|1332.52|1330.72|1330.6|1328.8|0
1752559500000|2025-07-15 06:05:00|1331.62|1329.82|1331.34|1329.54|1332.5|1330.7|1330.53|1328.73|0
1752559800000|2025-07-15 06:10:00|1331.22|1329.42|1330.57|1328.77|1331.52|1329.72|1329.64|1327.84|0
1752560100000|2025-07-15 06:15:00|1330.33|1328.53|1330.95|1329.15|1331.19|1329.39|1329.29|1327.49|0
1752560400000|2025-07-15 06:20:00|1330.71|1328.91|1331.26|1329.46|1331.93|1330.13|1330.13|1328.33|0
1752560700000|2025-07-15 06:25:00|1331.85|1330.05|1331.56|1329.76|1332.07|1330.27|1330.6|1328.8|0
1752561000000|2025-07-15 06:30:00|1331.8|1330|1329.71|1327.91|1331.8|1330|1329.6|1327.8|0
1752561300000|2025-07-15 06:35:00|1329.84|1328.04|1328.69|1326.89|1330.59|1328.79|1328.06|1326.26|0
1752561600000|2025-07-15 06:40:00|1328.45|1326.65|1328.63|1326.83|1329.24|1327.44|1328.03|1326.23|0
1752561900000|2025-07-15 06:45:00|1328.15|1326.35|1328.23|1326.43|1328.48|1326.68|1326.86|1325.06|0
1752562200000|2025-07-15 06:50:00|1328.71|1326.91|1330.17|1328.37|1330.68|1328.88|1328.47|1326.67|0
1752562500000|2025-07-15 06:55:00|1330.35|1328.55|1330.74|1328.94|1330.74|1328.94|1329.42|1327.62|0
1752562800000|2025-07-15 07:00:00|1330.86|1329.06|1329.57|1327.77|1331.55|1329.75|1329.2|1327.4|0
1752563100000|2025-07-15 07:05:00|1329.81|1328.01|1328.24|1326.44|1330.37|1328.57|1328.24|1326.44|0
1752563400000|2025-07-15 07:10:00|1328.12|1326.32|1325.06|1323.26|1329.04|1327.24|1325.06|1323.26|0
1752563700000|2025-07-15 07:15:00|1328.02|1326.22|1328.56|1326.76|1328.86|1327.06|1327.24|1325.44|0
1752564000000|2025-07-15 07:20:00|1328.2|1326.4|1326.32|1324.52|1328.83|1327.03|1326.11|1324.31|0
1752564300000|2025-07-15 07:25:00|1326.08|1324.28|1327.96|1326.16|1329.04|1327.24|1325.94|1324.14|0
1752564600000|2025-07-15 07:30:00|1327.72|1325.92|1328.58|1326.78|1329.73|1327.93|1327.65|1325.85|0
1752564900000|2025-07-15 07:35:00|1328.82|1327.02|1330.04|1328.24|1330.36|1328.56|1327.98|1326.18|0
1752565200000|2025-07-15 07:40:00|1330.28|1328.48|1331.18|1329.38|1331.35|1329.55|1329.39|1327.59|0
1752565500000|2025-07-15 07:45:00|1331.06|1329.26|1329.16|1327.36|1331.18|1329.38|1328.55|1326.75|0
1752565800000|2025-07-15 07:50:00|1329.4|1327.6|1330.17|1328.37|1331.61|1329.81|1329.18|1327.38|0
1752566100000|2025-07-15 07:55:00|1330.05|1328.25|1330.03|1328.23|1331.14|1329.34|1329.61|1327.81|0
1752566400000|2025-07-15 08:00:00|1330.27|1328.47|1328.72|1326.92|1330.27|1328.47|1327.96|1326.16|0
1752566700000|2025-07-15 08:05:00|1328.96|1327.16|1328.01|1326.21|1330.63|1328.83|1327.51|1325.71|0
1752567000000|2025-07-15 08:10:00|1328.25|1326.45|1329.09|1327.29|1330.04|1328.24|1327.29|1325.49|0
1752567300000|2025-07-15 08:15:00|1329.33|1327.53|1327.59|1325.79|1329.65|1327.85|1326.79|1324.99|0
1752567600000|2025-07-15 08:20:00|1328.07|1326.27|1330.77|1328.97|1330.77|1328.97|1327.71|1325.91|0
1752567900000|2025-07-15 08:25:00|1330.72|1328.92|1331.9|1330.1|1332.69|1330.89|1330.24|1328.44|0
1752568200000|2025-07-15 08:30:00|1331.91|1330.11|1331.25|1329.45|1332.63|1330.83|1328.1|1326.3|0
1752568500000|2025-07-15 08:35:00|1331.01|1329.21|1331.02|1329.22|1331.52|1329.72|1330.05|1328.25|0
1752568800000|2025-07-15 08:40:00|1331.19|1329.39|1330.61|1328.81|1331.62|1329.82|1330.11|1328.31|0
1752569100000|2025-07-15 08:45:00|1330.63|1328.83|1331.59|1329.79|1331.89|1330.09|1330.35|1328.55|0
1752569400000|2025-07-15 08:50:00|1332.07|1330.27|1329.73|1327.93|1332.07|1330.27|1329.73|1327.93|0
1752569700000|2025-07-15 08:55:00|1329.97|1328.17|1329.6|1327.8|1330.35|1328.55|1329.35|1327.55|0
1752570000000|2025-07-15 09:00:00|1329.59|1327.79|1329.66|1327.86|1330.23|1328.43|1328.53|1326.73|0
1752570300000|2025-07-15 09:05:00|1329.42|1327.62|1331.15|1329.35|1331.15|1329.35|1329.42|1327.62|0
1752570600000|2025-07-15 09:10:00|1331.13|1329.33|1331.08|1329.28|1331.94|1330.14|1330.62|1328.82|0
1752570900000|2025-07-15 09:15:00|1331.32|1329.52|1332.28|1330.48|1333.65|1331.85|1331.08|1329.28|0
1752571200000|2025-07-15 09:20:00|1332.27|1330.47|1332.84|1331.04|1333.27|1331.47|1332.26|1330.46|0
1752571500000|2025-07-15 09:25:00|1332.6|1330.8|1332.96|1331.16|1333.57|1331.77|1332.56|1330.76|0
1752571800000|2025-07-15 09:30:00|1332.9|1331.1|1333.5|1331.7|1333.94|1332.14|1332.31|1330.51|0
1752572100000|2025-07-15 09:35:00|1333.46|1331.66|1334.68|1332.88|1335.12|1333.32|1333.1|1331.3|0
1752572400000|2025-07-15 09:40:00|1334.93|1333.13|1333.33|1331.53|1334.93|1333.13|1333.33|1331.53|0
1752572700000|2025-07-15 09:45:00|1333.47|1331.67|1333.68|1331.88|1333.9|1332.1|1332.11|1330.31|0
1752573000000|2025-07-15 09:50:00|1333.75|1331.95|1334.01|1332.21|1334.44|1332.64|1333.49|1331.69|0
1752573300000|2025-07-15 09:55:00|1334.05|1332.25|1334.43|1332.63|1334.76|1332.96|1333.66|1331.86|0
1752573600000|2025-07-15 10:00:00|1334.19|1332.39|1334.18|1332.38|1334.88|1333.08|1333.94|1332.14|0
1752573900000|2025-07-15 10:05:00|1334.24|1332.44|1335.11|1333.31|1335.29|1333.49|1333.37|1331.57|0
1752574200000|2025-07-15 10:10:00|1334.87|1333.07|1334.94|1333.14|1335.64|1333.84|1334.67|1332.87|0
1752574500000|2025-07-15 10:15:00|1335.05|1333.25|1336.73|1334.93|1336.74|1334.94|1334.9|1333.1|0
1752574800000|2025-07-15 10:20:00|1336.97|1335.17|1336.92|1335.12|1337.52|1335.72|1336.19|1334.39|0
1752575100000|2025-07-15 10:25:00|1336.68|1334.88|1337.65|1335.85|1337.89|1336.09|1336.68|1334.88|0
1752575400000|2025-07-15 10:30:00|1337.89|1336.09|1339.25|1337.45|1341.09|1339.29|1337.38|1335.58|0
1752575700000|2025-07-15 10:35:00|1339.14|1337.34|1337.8|1336|1339.62|1337.82|1337.36|1335.56|0
1752576000000|2025-07-15 10:40:00|1337.77|1335.97|1337.39|1335.59|1337.97|1336.17|1336.51|1334.71|0
1752576300000|2025-07-15 10:45:00|1337.15|1335.35|1333.6|1331.8|1337.69|1335.89|1332.97|1331.17|0
1752576600000|2025-07-15 10:50:00|1333.36|1331.56|1334.98|1333.18|1334.98|1333.18|1332.88|1331.08|0
1752576900000|2025-07-15 10:55:00|1334.32|1332.52|1335.15|1333.35|1335.47|1333.67|1333.86|1332.06|0
1752577200000|2025-07-15 11:00:00|1334.66|1332.86|1334.67|1332.87|1335.43|1333.63|1334.21|1332.41|0
1752577500000|2025-07-15 11:05:00|1334.91|1333.11|1338.07|1336.27|1340.47|1338.67|1334.2|1332.4|0
1752577800000|2025-07-15 11:10:00|1338.7|1336.9|1338.21|1336.41|1341.1|1339.3|1337.1|1335.3|0
1752578100000|2025-07-15 11:15:00|1338.2|1336.4|1338.4|1336.6|1339.04|1337.24|1337.63|1335.83|0
1752578400000|2025-07-15 11:20:00|1338.7|1336.9|1336.54|1334.74|1339.39|1337.59|1336.15|1334.35|0
1752578700000|2025-07-15 11:25:00|1336.47|1334.67|1335.58|1333.78|1336.71|1334.91|1334.86|1333.06|0
1752579000000|2025-07-15 11:30:00|1335.34|1333.54|1336.16|1334.36|1336.43|1334.63|1334.75|1332.95|0
1752579300000|2025-07-15 11:35:00|1335.92|1334.12|1336.14|1334.34|1336.63|1334.83|1335.46|1333.66|0
1752579600000|2025-07-15 11:40:00|1336.16|1334.36|1334.47|1332.67|1336.54|1334.74|1334.21|1332.41|0
1752579900000|2025-07-15 11:45:00|1334.71|1332.91|1332.4|1330.6|1334.71|1332.91|1330.98|1329.18|0
1752580200000|2025-07-15 11:50:00|1332.89|1331.09|1331.97|1330.17|1333.13|1331.33|1331.17|1329.37|0
1752580500000|2025-07-15 11:55:00|1332.19|1330.39|1333.98|1332.18|1335.02|1333.22|1331.87|1330.07|0
1752580800000|2025-07-15 12:00:00|1334.42|1332.62|1332.8|1331|1334.42|1332.62|1332.26|1330.46|0
1752581100000|2025-07-15 12:05:00|1332.07|1330.27|1329.28|1327.48|1332.07|1330.27|1328.84|1327.04|0
1752581400000|2025-07-15 12:10:00|1329.04|1327.24|1330.8|1329|1331.35|1329.55|1329.04|1327.24|0
1752581700000|2025-07-15 12:15:00|1330.56|1328.76|1329.13|1327.33|1330.56|1328.76|1328.63|1326.83|0
1752582000000|2025-07-15 12:20:00|1328.89|1327.09|1327.19|1325.39|1329.03|1327.23|1325.92|1324.12|0
1752582300000|2025-07-15 12:25:00|1327.43|1325.63|1329.34|1327.54|1329.34|1327.54|1326.5|1324.7|0
1752582600000|2025-07-15 12:30:00|1337.64|1335.84|1338.02|1336.22|1340.4|1338.6|1335.01|1333.21|0
1752582900000|2025-07-15 12:35:00|1337.78|1335.98|1334.85|1333.05|1338.75|1336.95|1333.77|1331.97|0
1752583200000|2025-07-15 12:40:00|1333.9|1332.1|1331.56|1329.76|1335.32|1333.52|1331.22|1329.42|0
1752583500000|2025-07-15 12:45:00|1331.32|1329.52|1335.28|1333.48|1335.28|1333.48|1331.32|1329.52|0
1752583800000|2025-07-15 12:50:00|1335.16|1333.36|1335.11|1333.31|1337.16|1335.36|1334.51|1332.71|0
1752584100000|2025-07-15 12:55:00|1335.36|1333.56|1336.03|1334.23|1338.94|1337.14|1335.36|1333.56|0
1752584400000|2025-07-15 13:00:00|1336.51|1334.71|1335.38|1333.58|1336.51|1334.71|1333.09|1331.29|0
1752584700000|2025-07-15 13:05:00|1335.98|1334.18|1337.95|1336.15|1338.45|1336.65|1335.37|1333.57|0
1752585000000|2025-07-15 13:10:00|1337.82|1336.02|1337.69|1335.89|1338.26|1336.46|1336.62|1334.82|0
1752585300000|2025-07-15 13:15:00|1337.21|1335.41|1337.57|1335.77|1337.73|1335.93|1335.36|1333.56|0
1752585600000|2025-07-15 13:20:00|1337.81|1336.01|1340.8|1338.4|1341.19|1339.39|1337.57|1335.77|0
1752585900000|2025-07-15 13:25:00|1339.84|1337.44|1337.54|1335.14|1341.29|1338.89|1337.43|1335.03|0
1752586200000|2025-07-15 13:30:00|1338.36|1336.56|1331.62|1329.82|1341.38|1339.58|1331.61|1329.81|0
1752586500000|2025-07-15 13:35:00|1331.86|1330.06|1327.96|1326.16|1333.45|1331.65|1327.96|1326.16|0
1752586800000|2025-07-15 13:40:00|1327.48|1325.68|1326.62|1324.82|1328.07|1326.27|1322.24|1320.44|0
1752587100000|2025-07-15 13:45:00|1326.21|1324.41|1322.67|1320.87|1329.01|1327.21|1321.04|1319.24|0
1752587400000|2025-07-15 13:50:00|1322.43|1320.63|1323.55|1321.75|1327.03|1325.23|1318.81|1317.01|0
1752587700000|2025-07-15 13:55:00|1323.44|1321.64|1319.25|1317.45|1326|1324.2|1318.5|1316.7|0
1752588000000|2025-07-15 14:00:00|1319.23|1317.43|1317.83|1316.03|1321.51|1319.71|1316.31|1314.51|0
1752588300000|2025-07-15 14:05:00|1317.64|1315.84|1320.56|1318.76|1322.17|1320.37|1316.67|1314.87|0
1752588600000|2025-07-15 14:10:00|1320.8|1319|1324.77|1322.97|1325.01|1323.21|1320.12|1318.32|0
1752588900000|2025-07-15 14:15:00|1324.38|1322.58|1324.28|1322.48|1326.6|1324.8|1319.94|1318.14|0
1752589200000|2025-07-15 14:20:00|1324.26|1322.46|1322.74|1320.94|1325.25|1323.45|1321.17|1319.37|0
1752589500000|2025-07-15 14:25:00|1322.84|1321.04|1318.08|1316.28|1322.84|1321.04|1316.52|1314.72|0
1752589800000|2025-07-15 14:30:00|1317.56|1315.76|1316.75|1314.95|1319.95|1318.15|1311.13|1309.33|0
1752590100000|2025-07-15 14:35:00|1316.68|1314.88|1314.18|1312.38|1317.71|1315.91|1311.55|1309.75|0
1752590400000|2025-07-15 14:40:00|1314.17|1312.37|1311.74|1309.94|1314.88|1313.08|1309.73|1307.93|0
1752590700000|2025-07-15 14:45:00|1312.16|1310.36|1314.43|1312.63|1316.62|1314.82|1312.16|1310.36|0
1752591000000|2025-07-15 14:50:00|1314.84|1313.04|1307.24|1305.44|1315.67|1313.87|1304.01|1302.21|0
1752591300000|2025-07-15 14:55:00|1307.13|1305.33|1302.14|1300.34|1307.13|1305.33|1301.27|1299.47|0
1752591600000|2025-07-15 15:00:00|1301.74|1299.94|1306.41|1304.61|1307.25|1305.45|1301.74|1299.94|0
1752591900000|2025-07-15 15:05:00|1306.25|1304.45|1309.14|1307.34|1311.3|1309.5|1306.25|1304.45|0
1752592200000|2025-07-15 15:10:00|1308.64|1306.84|1305.13|1303.33|1311.23|1309.43|1305.13|1303.33|0
1752592500000|2025-07-15 15:15:00|1305.11|1303.31|1306.75|1304.95|1308.22|1306.42|1304.34|1302.54|0
1752592800000|2025-07-15 15:20:00|1306.51|1304.71|1312.79|1310.99|1313.08|1311.28|1306.15|1304.35|0
1752593100000|2025-07-15 15:25:00|1312.53|1310.73|1313.71|1311.91|1314.77|1312.97|1311.29|1309.49|0
1752593400000|2025-07-15 15:30:00|1313.95|1312.15|1308.94|1307.14|1315.51|1313.71|1307.81|1306.01|0
1752593700000|2025-07-15 15:35:00|1307.83|1306.03|1310.62|1308.82|1312.11|1310.31|1306.08|1304.28|0
1752594000000|2025-07-15 15:40:00|1310.6|1308.8|1313.29|1311.49|1314.48|1312.68|1310.2|1308.4|0
1752594300000|2025-07-15 15:45:00|1313.4|1311.6|1314.81|1313.01|1316.06|1314.26|1312.83|1311.03|0
1752594600000|2025-07-15 15:50:00|1314.57|1312.77|1311.49|1309.69|1316.19|1314.39|1310.56|1308.76|0
1752594900000|2025-07-15 15:55:00|1311.25|1309.45|1311.57|1309.77|1311.81|1310.01|1307.9|1306.1|0
1752595200000|2025-07-15 16:00:00|1312.05|1310.25|1311.28|1309.48|1312.84|1311.04|1309.27|1307.47|0
1752595500000|2025-07-15 16:05:00|1311.52|1309.72|1305.08|1303.28|1311.86|1310.06|1305.08|1303.28|0
1752595800000|2025-07-15 16:10:00|1304.6|1302.8|1305.75|1303.95|1307.26|1305.46|1302.89|1301.09|0
1752596100000|2025-07-15 16:15:00|1306.12|1304.32|1306.4|1304.6|1308.71|1306.91|1305.64|1303.84|0
1752596400000|2025-07-15 16:20:00|1306.64|1304.84|1307.2|1305.4|1309.47|1307.67|1305.23|1303.43|0
1752596700000|2025-07-15 16:25:00|1307.44|1305.64|1305.49|1303.69|1307.79|1305.99|1303.69|1301.89|0
1752597000000|2025-07-15 16:30:00|1304.96|1303.16|1304.61|1302.81|1308.32|1306.52|1304.37|1302.57|0
1752597300000|2025-07-15 16:35:00|1304.13|1302.33|1302.83|1301.03|1305.69|1303.89|1301.07|1299.27|0
1752597600000|2025-07-15 16:40:00|1302.59|1300.79|1303.62|1301.82|1304.16|1302.36|1301.56|1299.76|0
1752597900000|2025-07-15 16:45:00|1303.12|1301.32|1305.18|1303.38|1306.36|1304.56|1303.12|1301.32|0
1752598200000|2025-07-15 16:50:00|1304.76|1302.96|1302.02|1300.22|1305.67|1303.87|1301.67|1299.87|0
1752598500000|2025-07-15 16:55:00|1301.67|1299.87|1294.27|1292.47|1303.46|1301.66|1293.64|1291.84|0
1752598800000|2025-07-15 17:00:00|1294.03|1292.23|1297.89|1296.09|1299.2|1297.4|1294.03|1292.23|0
1752599100000|2025-07-15 17:05:00|1297.65|1295.85|1295.43|1293.63|1299.15|1297.35|1295.43|1293.63|0
1752599400000|2025-07-15 17:10:00|1295.67|1293.87|1297.31|1295.51|1298.65|1296.85|1294.95|1293.15|0
1752599700000|2025-07-15 17:15:00|1297.55|1295.75|1298.05|1296.25|1298.29|1296.49|1293.55|1291.75|0
1752600000000|2025-07-15 17:20:00|1298.29|1296.49|1300.61|1298.81|1301.32|1299.52|1296.86|1295.06|0
1752600300000|2025-07-15 17:25:00|1300.45|1298.65|1301.14|1299.34|1301.64|1299.84|1298.05|1296.25|0
1752600600000|2025-07-15 17:30:00|1301.18|1299.38|1303.68|1301.88|1303.68|1301.88|1301.18|1299.38|0
1752600900000|2025-07-15 17:35:00|1303.44|1301.64|1305.99|1304.19|1306.65|1304.85|1299.8|1298|0
1752601200000|2025-07-15 17:40:00|1305.8|1304|1304.11|1302.31|1306.28|1304.48|1302.26|1300.46|0
1752601500000|2025-07-15 17:45:00|1303.89|1302.09|1303.83|1302.03|1305.19|1303.39|1303.22|1301.42|0
1752601800000|2025-07-15 17:50:00|1303.35|1301.55|1307.1|1305.3|1307.1|1305.3|1302.53|1300.73|0
1752602100000|2025-07-15 17:55:00|1306.86|1305.06|1308.84|1307.04|1309.16|1307.36|1306.31|1304.51|0
1752602400000|2025-07-15 18:00:00|1308.6|1306.8|1308.57|1306.77|1309.49|1307.69|1306.25|1304.45|0
1752602700000|2025-07-15 18:05:00|1308.33|1306.53|1309.85|1308.05|1310.03|1308.23|1307.65|1305.85|0
1752603000000|2025-07-15 18:10:00|1309.96|1308.16|1310.31|1308.51|1311.36|1309.56|1309.5|1307.7|0
1752603300000|2025-07-15 18:15:00|1310.55|1308.75|1309.45|1307.65|1311.81|1310.01|1308.96|1307.16|0
1752603600000|2025-07-15 18:20:00|1309.69|1307.89|1310.89|1309.09|1311.48|1309.68|1309.14|1307.34|0
1752603900000|2025-07-15 18:25:00|1311.13|1309.33|1309.1|1307.3|1311.13|1309.33|1308.42|1306.62|0
1752604200000|2025-07-15 18:30:00|1309.22|1307.42|1310.35|1308.55|1311.3|1309.5|1309.1|1307.3|0
1752604500000|2025-07-15 18:35:00|1309.87|1308.07|1308.71|1306.91|1309.89|1308.09|1306.9|1305.1|0
1752604800000|2025-07-15 18:40:00|1308.95|1307.15|1306.64|1304.84|1309.74|1307.94|1306.32|1304.52|0
1752605100000|2025-07-15 18:45:00|1306.4|1304.6|1307.28|1305.48|1308.89|1307.09|1306.4|1304.6|0
1752605400000|2025-07-15 18:50:00|1307.4|1305.6|1302.34|1300.54|1308.29|1306.49|1301.88|1300.08|0
1752605700000|2025-07-15 18:55:00|1302.1|1300.3|1296.62|1294.82|1302.94|1301.14|1296.15|1294.35|0
1752606000000|2025-07-15 19:00:00|1294.22|1292.42|1298.94|1297.14|1300.73|1298.93|1294.22|1292.42|0
1752606300000|2025-07-15 19:05:00|1298.7|1296.9|1297.94|1296.14|1299.64|1297.84|1295.87|1294.07|0
1752606600000|2025-07-15 19:10:00|1297.7|1295.9|1298.58|1296.78|1299.48|1297.68|1296.67|1294.87|0
1752606900000|2025-07-15 19:15:00|1298.82|1297.02|1299.97|1298.17|1299.97|1298.17|1297.02|1295.22|0
1752607200000|2025-07-15 19:20:00|1299.73|1297.93|1297.3|1295.5|1300.95|1299.15|1296.81|1295.01|0
1752607500000|2025-07-15 19:25:00|1297.05|1295.25|1296.04|1294.24|1298.42|1296.62|1295|1293.2|0
1752607800000|2025-07-15 19:30:00|1296.52|1294.72|1294.87|1293.07|1297.83|1296.03|1294.87|1293.07|0
1752608100000|2025-07-15 19:35:00|1295.11|1293.31|1297.57|1295.77|1298|1296.2|1295.11|1293.31|0
1752608400000|2025-07-15 19:40:00|1297.81|1296.01|1300.33|1298.53|1300.86|1299.06|1297.5|1295.7|0
1752608700000|2025-07-15 19:45:00|1300.81|1299.01|1299.65|1297.85|1300.81|1299.01|1296.62|1294.82|0
1752609000000|2025-07-15 19:50:00|1299.89|1298.09|1294.44|1292.64|1299.89|1298.09|1293.5|1291.7|0
1752609300000|2025-07-15 19:55:00|1294.05|1292.25|1284.25|1282.45|1296.44|1294.64|1283.05|1281.25|0
1752609600000|2025-07-15 20:00:00|1283.53|1281.73|1280.93|1279.13|1286.17|1284.37|1279.7|1277.9|0
1752609900000|2025-07-15 20:05:00|1280.69|1278.89|1281.07|1279.27|1282.42|1280.62|1279.72|1277.92|0
1752610200000|2025-07-15 20:10:00|1280.85|1279.05|1278.48|1276.68|1281.88|1280.08|1278.07|1276.27|0
1752610500000|2025-07-15 20:15:00|1278.96|1277.16|1277.18|1275.38|1279.38|1277.58|1276.21|1274.41|0
1752610800000|2025-07-15 20:20:00|1276.94|1275.14|1276.64|1274.84|1277.77|1275.97|1275.45|1273.65|0
1752611100000|2025-07-15 20:25:00|1276.88|1275.08|1276.88|1275.08|1278.37|1276.57|1276.82|1275.02|0
1752611400000|2025-07-15 20:30:00|1277.12|1275.32|1277.59|1275.79|1277.89|1276.09|1274.44|1272.64|0
1752611700000|2025-07-15 20:35:00|1277.86|1276.06|1277.25|1275.45|1277.86|1276.06|1275.37|1273.57|0
1752612000000|2025-07-15 20:40:00|1277.49|1275.69|1275.92|1274.12|1277.6|1275.8|1275.92|1274.12|0
1752612300000|2025-07-15 20:45:00|1276.4|1274.6|1275.39|1273.59|1276.69|1274.89|1274.93|1273.13|0
1752612600000|2025-07-15 20:50:00|1275.63|1273.83|1276.64|1274.84|1276.64|1274.84|1274.45|1272.65|0
1752612900000|2025-07-15 20:55:00|1276.94|1274.54|1276.22|1273.82|1277.42|1275.02|1275.74|1273.34|0
1752613200000|2025-07-15 21:00:00|1276.46|1274.06|1276.28|1273.88|1277.12|1274.72|1276.24|1273.84|0
1752613500000|2025-07-15 21:05:00|1277.3|1274.9|1276.59|1274.19|1277.64|1275.24|1276.37|1273.97|0
1752613800000|2025-07-15 21:10:00|1276.5|1274.1|1276.63|1274.23|1276.89|1274.49|1276.45|1274.05|0
1752614100000|2025-07-15 21:15:00|1276.45|1274.05|1276.45|1274.05|1276.94|1274.54|1276.4|1274|0
1752614400000|2025-07-15 21:20:00|1276.5|1274.1|1276.94|1274.54|1277.08|1274.68|1276.32|1273.92|0
1752614700000|2025-07-15 21:25:00|1276.72|1274.32|1276.98|1274.58|1277.07|1274.67|1276.4|1274|0
1752615000000|2025-07-15 21:30:00|1277.16|1274.76|1276.89|1274.49|1277.16|1274.76|1276.72|1274.32|0
1752615300000|2025-07-15 21:35:00|1276.94|1274.54|1276.5|1274.1|1276.94|1274.54|1275.97|1273.57|0
1752615600000|2025-07-15 21:40:00|1276.31|1273.91|1276.4|1274|1276.4|1274|1275.84|1273.44|0
1752615900000|2025-07-15 21:45:00|1276.43|1274.03|1276.03|1273.63|1276.72|1274.32|1276.03|1273.63|0
1752616200000|2025-07-15 21:50:00|1276.06|1273.66|1276.06|1273.66|1276.06|1273.66|1276.06|1273.66|0
1752616500000|2025-07-15 21:55:00|1276.03|1273.63|1275.86|1273.46|1276.43|1274.03|1275.86|1273.46|0
1752616800000|2025-07-15 22:00:00|1276.92|1274.52|1278.72|1276.32|1279.08|1276.68|1276.92|1274.52|0
1752617100000|2025-07-15 22:05:00|1279.2|1276.8|1276.57|1274.17|1279.2|1276.8|1276.33|1273.93|0
1752617400000|2025-07-15 22:10:00|1276.81|1274.41|1274.17|1271.77|1276.81|1274.41|1273.69|1271.29|0
1752617700000|2025-07-15 22:15:00|1274.05|1271.65|1272.73|1270.33|1274.65|1272.25|1272.61|1270.21|0
1752618000000|2025-07-15 22:20:00|1272.97|1270.57|1273.93|1271.53|1274.17|1271.77|1272.97|1270.57|0
1752618300000|2025-07-15 22:25:00|1273.8|1271.4|1274.41|1272.01|1275.6|1273.2|1273.69|1271.29|0
1752618600000|2025-07-15 22:30:00|1273.93|1271.53|1268.42|1266.02|1274.65|1272.25|1267.22|1264.82|0
1752618900000|2025-07-15 22:35:00|1268.53|1266.13|1269.14|1266.74|1270.45|1268.05|1268.53|1266.13|0
1752619200000|2025-07-15 22:40:00|1269.73|1267.33|1270.33|1267.93|1270.33|1267.93|1269.38|1266.98|0
1752619500000|2025-07-15 22:45:00|1270.09|1267.69|1271.77|1269.37|1272.01|1269.61|1268.42|1266.02|0
1752619800000|2025-07-15 22:50:00|1271.88|1269.48|1272.12|1269.72|1272.25|1269.85|1269.61|1267.21|0
1752620100000|2025-07-15 22:55:00|1272.25|1269.85|1272.96|1270.56|1273.44|1271.04|1272.25|1269.85|0
1752620400000|2025-07-15 23:00:00|1273.2|1270.8|1272.24|1269.84|1273.2|1270.8|1271.29|1268.89|0
1752620700000|2025-07-15 23:05:00|1272.12|1269.72|1272.48|1270.08|1273.2|1270.8|1271.64|1269.24|0
1752621000000|2025-07-15 23:10:00|1272.6|1270.2|1272.96|1270.56|1274.16|1271.76|1272.24|1269.84|0
1752621300000|2025-07-15 23:15:00|1273.08|1270.68|1271.64|1269.24|1273.2|1270.8|1271.28|1268.88|0
1752621600000|2025-07-15 23:20:00|1269.61|1267.21|1270.56|1268.16|1271.76|1269.36|1268.89|1266.49|0
1752621900000|2025-07-15 23:25:00|1270.8|1268.4|1270.32|1267.92|1271.52|1269.12|1269.85|1267.45|0
1752622200000|2025-07-15 23:30:00|1270.8|1268.4|1272.72|1270.32|1272.96|1270.56|1270.32|1267.92|0
1752622500000|2025-07-15 23:35:00|1272.96|1270.56|1273.43|1271.03|1273.91|1271.51|1272.83|1270.43|0
1752622800000|2025-07-15 23:40:00|1273.67|1271.27|1274.15|1271.75|1274.15|1271.75|1272.71|1270.31|0
1752623100000|2025-07-15 23:45:00|1274.39|1271.99|1275.59|1273.19|1275.83|1273.43|1274.39|1271.99|0
1752623400000|2025-07-15 23:50:00|1275.35|1272.95|1273.67|1271.27|1275.83|1273.43|1273.07|1270.67|0
1752623700000|2025-07-15 23:55:00|1273.91|1271.51|1274.63|1272.23|1274.87|1272.47|1273.19|1270.79|0
1752624000000|2025-07-16 00:00:00|1274.74|1272.34|1272.23|1269.83|1275.46|1273.06|1271.75|1269.35|0
1752624300000|2025-07-16 00:05:00|1271.75|1269.35|1270.55|1268.15|1271.75|1269.35|1269.12|1266.72|0
1752624600000|2025-07-16 00:10:00|1270.67|1268.27|1269.12|1266.72|1271.75|1269.35|1268.64|1266.24|0
1752624900000|2025-07-16 00:15:00|1269.36|1266.96|1270.08|1268.28|1270.7|1268.9|1268.74|1266.94|0
1752625200000|2025-07-16 00:20:00|1270.32|1268.52|1269.93|1268.13|1270.88|1269.08|1268.74|1266.94|0
1752625500000|2025-07-16 00:25:00|1269.69|1267.89|1269.63|1267.83|1270.47|1268.67|1268.44|1266.64|0
1752625800000|2025-07-16 00:30:00|1269.31|1267.51|1273.64|1271.84|1273.64|1271.84|1269.2|1267.4|0
1752626100000|2025-07-16 00:35:00|1273.4|1271.6|1274.41|1272.61|1274.65|1272.85|1273.4|1271.6|0
1752626400000|2025-07-16 00:40:00|1274.15|1272.35|1274.84|1273.04|1275.18|1273.38|1273.46|1271.66|0
1752626700000|2025-07-16 00:45:00|1274.6|1272.8|1274.56|1272.76|1275.38|1273.58|1274.08|1272.28|0
1752627000000|2025-07-16 00:50:00|1274.8|1273|1273.94|1272.14|1274.8|1273|1272.5|1270.7|0
1752627300000|2025-07-16 00:55:00|1274.18|1272.38|1274.42|1272.62|1274.81|1273.01|1273.67|1271.87|0
1752627600000|2025-07-16 01:00:00|1274.66|1272.86|1275.41|1273.61|1275.87|1274.07|1274.48|1272.68|0
1752627900000|2025-07-16 01:05:00|1275.65|1273.85|1276.38|1274.58|1276.59|1274.79|1274.45|1272.65|0
1752628200000|2025-07-16 01:10:00|1276.62|1274.82|1278.07|1276.27|1278.22|1276.42|1276.21|1274.41|0
1752628500000|2025-07-16 01:15:00|1277.81|1276.01|1279.04|1277.24|1279.04|1277.24|1277.22|1275.42|0
1752628800000|2025-07-16 01:20:00|1279.16|1277.36|1276.51|1274.71|1279.59|1277.79|1275.69|1273.89|0
1752629100000|2025-07-16 01:25:00|1275.88|1274.08|1277.06|1275.26|1277.57|1275.77|1275.88|1274.08|0
1752629400000|2025-07-16 01:30:00|1276.97|1275.17|1276.31|1274.51|1277.44|1275.64|1275.63|1273.83|0
1752629700000|2025-07-16 01:35:00|1275.83|1274.03|1277.31|1275.51|1277.8|1276|1275.59|1273.79|0
1752630000000|2025-07-16 01:40:00|1277.42|1275.62|1279.17|1277.37|1279.31|1277.51|1276.9|1275.1|0
1752630300000|2025-07-16 01:45:00|1278.79|1276.99|1278.58|1276.78|1279.37|1277.57|1278.17|1276.37|0
1752630600000|2025-07-16 01:50:00|1278.34|1276.54|1279.01|1277.21|1279.23|1277.43|1278.01|1276.21|0
1752630900000|2025-07-16 01:55:00|1278.77|1276.97|1278.41|1276.61|1279.01|1277.21|1278.08|1276.28|0
1752631200000|2025-07-16 02:00:00|1278.53|1276.73|1278.6|1276.8|1279.05|1277.25|1278.34|1276.54|0
1752631500000|2025-07-16 02:05:00|1278.67|1276.87|1278.84|1277.04|1279.07|1277.27|1278.25|1276.45|0
1752631800000|2025-07-16 02:10:00|1278.72|1276.92|1277.08|1275.28|1278.96|1277.16|1276.4|1274.6|0
1752632100000|2025-07-16 02:15:00|1277.07|1275.27|1278.06|1276.26|1278.39|1276.59|1276.48|1274.68|0
1752632400000|2025-07-16 02:20:00|1278.13|1276.33|1278.89|1277.09|1279.02|1277.22|1277.88|1276.08|0
1752632700000|2025-07-16 02:25:00|1278.38|1276.58|1277.8|1276|1278.6|1276.8|1277.25|1275.45|0
1752633000000|2025-07-16 02:30:00|1277.82|1276.02|1277.87|1276.07|1278.28|1276.48|1277.38|1275.58|0
1752633300000|2025-07-16 02:35:00|1277.63|1275.83|1276.52|1274.72|1278.08|1276.28|1276.15|1274.35|0
1752633600000|2025-07-16 02:40:00|1276.28|1274.48|1276.11|1274.31|1276.81|1275.01|1275.76|1273.96|0
1752633900000|2025-07-16 02:45:00|1275.87|1274.07|1275.54|1273.74|1276.15|1274.35|1274.15|1272.35|0
1752634200000|2025-07-16 02:50:00|1275.42|1273.62|1275.91|1274.11|1276.06|1274.26|1275.3|1273.5|0
1752634500000|2025-07-16 02:55:00|1275.87|1274.07|1275.74|1273.94|1275.87|1274.07|1275.04|1273.24|0
1752634800000|2025-07-16 03:00:00|1275.57|1273.77|1276.49|1274.69|1277.23|1275.43|1274.96|1273.16|0
1752635100000|2025-07-16 03:05:00|1276.61|1274.81|1276.46|1274.66|1276.61|1274.81|1275.86|1274.06|0
1752635400000|2025-07-16 03:10:00|1276.45|1274.65|1277.34|1275.54|1277.65|1275.85|1276.32|1274.52|0
1752635700000|2025-07-16 03:15:00|1277.47|1275.67|1277.97|1276.17|1278.53|1276.73|1277.03|1275.23|0
1752636000000|2025-07-16 03:20:00|1277.98|1276.18|1277.87|1276.07|1278.31|1276.51|1277.1|1275.3|0
1752636300000|2025-07-16 03:25:00|1277.99|1276.19|1277.45|1275.65|1277.99|1276.19|1276.91|1275.11|0
1752636600000|2025-07-16 03:30:00|1277.21|1275.41|1277.13|1275.33|1277.67|1275.87|1276.75|1274.95|0
1752636900000|2025-07-16 03:35:00|1277.26|1275.46|1276.74|1274.94|1277.42|1275.62|1276.74|1274.94|0
1752637200000|2025-07-16 03:40:00|1276.86|1275.06|1277.08|1275.28|1277.47|1275.67|1276.53|1274.73|0
1752637500000|2025-07-16 03:45:00|1276.95|1275.15|1276.42|1274.62|1277.15|1275.35|1275.63|1273.83|0
1752637800000|2025-07-16 03:50:00|1276.54|1274.74|1276.93|1275.13|1277.77|1275.97|1276.24|1274.44|0
1752638100000|2025-07-16 03:55:00|1276.69|1274.89|1275.07|1273.27|1276.86|1275.06|1275.07|1273.27|0
1752638400000|2025-07-16 04:00:00|1275.47|1273.67|1277.18|1275.38|1277.18|1275.38|1275.21|1273.41|0
1752638700000|2025-07-16 04:05:00|1277.9|1276.1|1278.74|1276.94|1278.95|1277.15|1277.01|1275.21|0
1752639000000|2025-07-16 04:10:00|1278.98|1277.18|1279.18|1277.38|1279.18|1277.38|1278.11|1276.31|0
1752639300000|2025-07-16 04:15:00|1278.97|1277.17|1278.16|1276.36|1279.18|1277.38|1277.65|1275.85|0
1752639600000|2025-07-16 04:20:00|1278.29|1276.49|1278.03|1276.23|1278.37|1276.57|1277.63|1275.83|0
1752639900000|2025-07-16 04:25:00|1278.08|1276.28|1277.86|1276.06|1278.08|1276.28|1277.71|1275.91|0
1752640200000|2025-07-16 04:30:00|1277.62|1275.82|1277.93|1276.13|1278.27|1276.47|1277.62|1275.82|0
1752640500000|2025-07-16 04:35:00|1278.17|1276.37|1277.81|1276.01|1278.21|1276.41|1277.07|1275.27|0
1752640800000|2025-07-16 04:40:00|1277.92|1276.12|1276.81|1275.01|1278.27|1276.47|1276.81|1275.01|0
1752641100000|2025-07-16 04:45:00|1276.83|1275.03|1275.95|1274.15|1277.21|1275.41|1275.73|1273.93|0
1752641400000|2025-07-16 04:50:00|1276.06|1274.26|1275.56|1273.76|1276.19|1274.39|1275.15|1273.35|0
1752641700000|2025-07-16 04:55:00|1275.8|1274|1275.65|1273.85|1276.03|1274.23|1274.65|1272.85|0
1752642000000|2025-07-16 05:00:00|1276.61|1274.81|1275.75|1273.95|1280.25|1278.45|1273.23|1271.43|0
1752642300000|2025-07-16 05:05:00|1275.87|1274.07|1273.55|1271.75|1275.97|1274.17|1272.65|1270.85|0
1752642600000|2025-07-16 05:10:00|1273.79|1271.99|1275.3|1273.5|1275.98|1274.18|1273.55|1271.75|0
1752642900000|2025-07-16 05:15:00|1275.54|1273.74|1274.25|1272.45|1275.54|1273.74|1274.19|1272.39|0
1752643200000|2025-07-16 05:20:00|1274.43|1272.63|1273.06|1271.26|1275.63|1273.83|1272.62|1270.82|0
1752643500000|2025-07-16 05:25:00|1272.94|1271.14|1273.24|1271.44|1273.7|1271.9|1271.57|1269.77|0
1752643800000|2025-07-16 05:30:00|1273.48|1271.68|1275.24|1273.44|1276|1274.2|1273.48|1271.68|0
1752644100000|2025-07-16 05:35:00|1275|1273.2|1275.44|1273.64|1275.86|1274.06|1274.27|1272.47|0
1752644400000|2025-07-16 05:40:00|1275.31|1273.51|1274.85|1273.05|1275.65|1273.85|1274.83|1273.03|0
1752644700000|2025-07-16 05:45:00|1274.61|1272.81|1274.94|1273.14|1275.69|1273.89|1273.65|1271.85|0
1752645000000|2025-07-16 05:50:00|1275.18|1273.38|1271.84|1270.04|1275.7|1273.9|1271.84|1270.04|0
1752645300000|2025-07-16 05:55:00|1271.6|1269.8|1273.49|1271.69|1273.94|1272.14|1270.8|1269|0
1752645600000|2025-07-16 06:00:00|1273.36|1271.56|1272.84|1271.04|1274.05|1272.25|1272.13|1270.33|0
1752645900000|2025-07-16 06:05:00|1272.95|1271.15|1271.92|1270.12|1273.01|1271.21|1271.2|1269.4|0
1752646200000|2025-07-16 06:10:00|1272.16|1270.36|1273.17|1271.37|1273.17|1271.37|1271.22|1269.42|0
1752646500000|2025-07-16 06:15:00|1272.93|1271.13|1273.23|1271.43|1273.92|1272.12|1272.25|1270.45|0
1752646800000|2025-07-16 06:20:00|1273.47|1271.67|1272.95|1271.15|1273.8|1272|1272.35|1270.55|0
1752647100000|2025-07-16 06:25:00|1273.19|1271.39|1271.9|1270.1|1273.19|1271.39|1270.56|1268.76|0
1752647400000|2025-07-16 06:30:00|1271.79|1269.99|1269.41|1267.61|1271.79|1269.99|1268.21|1266.41|0
1752647700000|2025-07-16 06:35:00|1269.65|1267.85|1267.4|1265.6|1270.22|1268.42|1266.52|1264.72|0
1752648000000|2025-07-16 06:40:00|1267.52|1265.72|1268.85|1267.05|1270.14|1268.34|1266.34|1264.54|0
1752648300000|2025-07-16 06:45:00|1269.09|1267.29|1268.68|1266.88|1269.6|1267.8|1268.29|1266.49|0
1752648600000|2025-07-16 06:50:00|1269.16|1267.36|1268.23|1266.43|1269.67|1267.87|1267.99|1266.19|0
1752648900000|2025-07-16 06:55:00|1268.35|1266.55|1267.48|1265.68|1269.1|1267.3|1267.32|1265.52|0
1752649200000|2025-07-16 07:00:00|1267.6|1265.8|1268.26|1266.46|1270.3|1268.5|1267.01|1265.21|0
1752649500000|2025-07-16 07:05:00|1268.63|1266.83|1262.81|1261.01|1268.83|1267.03|1262.32|1260.52|0
1752649800000|2025-07-16 07:10:00|1262.68|1260.88|1266.77|1264.97|1267.44|1265.64|1259.59|1257.79|0
1752650100000|2025-07-16 07:15:00|1266.88|1265.08|1270.06|1268.26|1270.72|1268.92|1266.77|1264.97|0
1752650400000|2025-07-16 07:20:00|1269.82|1268.02|1271.7|1269.9|1272.78|1270.98|1269.82|1268.02|0
1752650700000|2025-07-16 07:25:00|1271.82|1270.02|1271.16|1269.36|1271.92|1270.12|1269.73|1267.93|0
1752651000000|2025-07-16 07:30:00|1271.29|1269.49|1271.81|1270.01|1272.39|1270.59|1270.37|1268.57|0
1752651300000|2025-07-16 07:35:00|1271.75|1269.95|1272.47|1270.67|1272.85|1271.05|1271.59|1269.79|0
1752651600000|2025-07-16 07:40:00|1272.59|1270.79|1272.34|1270.54|1273.1|1271.3|1271.76|1269.96|0
1752651900000|2025-07-16 07:45:00|1272.36|1270.56|1271.62|1269.82|1272.67|1270.87|1271.16|1269.36|0
1752652200000|2025-07-16 07:50:00|1271.74|1269.94|1272.51|1270.71|1273.67|1271.87|1271.19|1269.39|0
1752652500000|2025-07-16 07:55:00|1272.38|1270.58|1272.91|1271.11|1273.32|1271.52|1271.92|1270.12|0
1752652800000|2025-07-16 08:00:00|1273.02|1271.22|1272.79|1270.99|1274.58|1272.78|1271.68|1269.88|0
1752653100000|2025-07-16 08:05:00|1272.8|1271|1274.17|1272.37|1275.22|1273.42|1272.32|1270.52|0
1752653400000|2025-07-16 08:10:00|1273.93|1272.13|1274.14|1272.34|1275.36|1273.56|1273.48|1271.68|0
1752653700000|2025-07-16 08:15:00|1274.63|1272.83|1274.61|1272.81|1275.11|1273.31|1273.73|1271.93|0
1752654000000|2025-07-16 08:20:00|1274.13|1272.33|1276.62|1274.82|1277.8|1276|1274.13|1272.33|0
1752654300000|2025-07-16 08:25:00|1276.52|1274.72|1276.28|1274.48|1276.56|1274.76|1275.08|1273.28|0
1752654600000|2025-07-16 08:30:00|1276.06|1274.26|1277.15|1275.35|1278.75|1276.95|1275.82|1274.02|0
1752654900000|2025-07-16 08:35:00|1277.39|1275.59|1278.78|1276.98|1279.02|1277.22|1276.99|1275.19|0
1752655200000|2025-07-16 08:40:00|1278.71|1276.91|1281.86|1280.06|1282.47|1280.67|1278.35|1276.55|0
1752655500000|2025-07-16 08:45:00|1282.1|1280.3|1280.97|1279.17|1282.31|1280.51|1280.95|1279.15|0
1752655800000|2025-07-16 08:50:00|1280.74|1278.94|1279.43|1277.63|1280.74|1278.94|1278.91|1277.11|0
1752656100000|2025-07-16 08:55:00|1279.67|1277.87|1280.05|1278.25|1280.66|1278.86|1279.25|1277.45|0
1752656400000|2025-07-16 09:00:00|1280.53|1278.73|1278.3|1276.5|1281.3|1279.5|1278.3|1276.5|0
1752656700000|2025-07-16 09:05:00|1278.54|1276.74|1278.01|1276.21|1278.54|1276.74|1276.86|1275.06|0
1752657000000|2025-07-16 09:10:00|1278.25|1276.45|1279.14|1277.34|1279.48|1277.68|1278.18|1276.38|0
1752657300000|2025-07-16 09:15:00|1279.38|1277.58|1278.25|1276.45|1279.86|1278.06|1278.25|1276.45|0
1752657600000|2025-07-16 09:20:00|1278.22|1276.42|1277.9|1276.1|1278.64|1276.84|1277.37|1275.57|0
1752657900000|2025-07-16 09:25:00|1278.14|1276.34|1277.99|1276.19|1278.63|1276.83|1277.45|1275.65|0
1752658200000|2025-07-16 09:30:00|1278.11|1276.31|1276.08|1274.28|1278.11|1276.31|1275.56|1273.76|0
1752658500000|2025-07-16 09:35:00|1276.19|1274.39|1278.33|1276.53|1278.33|1276.53|1276.19|1274.39|0
1752658800000|2025-07-16 09:40:00|1278.07|1276.27|1276.09|1274.29|1278.07|1276.27|1275.19|1273.39|0
1752659100000|2025-07-16 09:45:00|1276.33|1274.53|1278.66|1276.86|1278.77|1276.97|1276.08|1274.28|0
1752659400000|2025-07-16 09:50:00|1278.9|1277.1|1279.52|1277.72|1279.7|1277.9|1278.38|1276.58|0
1752659700000|2025-07-16 09:55:00|1279.55|1277.75|1279.57|1277.77|1280.22|1278.42|1278.93|1277.13|0
1752660000000|2025-07-16 10:00:00|1279.69|1277.89|1279.29|1277.49|1279.9|1278.1|1277.95|1276.15|0
1752660300000|2025-07-16 10:05:00|1279.4|1277.6|1279.24|1277.44|1280.2|1278.4|1278.88|1277.08|0
1752660600000|2025-07-16 10:10:00|1279.49|1277.69|1279.47|1277.67|1279.97|1278.17|1278.87|1277.07|0
1752660900000|2025-07-16 10:15:00|1279.56|1277.76|1279.48|1277.68|1279.73|1277.93|1278.76|1276.96|0
1752661200000|2025-07-16 10:20:00|1279.72|1277.92|1280.8|1279|1281.54|1279.74|1279.31|1277.51|0
1752661500000|2025-07-16 10:25:00|1280.5|1278.7|1280.27|1278.47|1280.8|1279|1279.96|1278.16|0
1752661800000|2025-07-16 10:30:00|1280.15|1278.35|1279.4|1277.6|1282.05|1280.25|1279.34|1277.54|0
1752662100000|2025-07-16 10:35:00|1279.67|1277.87|1281.06|1279.26|1281.64|1279.84|1279.43|1277.63|0
1752662400000|2025-07-16 10:40:00|1281.1|1279.3|1280.26|1278.46|1281.41|1279.61|1278.7|1276.9|0
1752662700000|2025-07-16 10:45:00|1280|1278.2|1281.63|1279.83|1282.11|1280.31|1279.63|1277.83|0
1752663000000|2025-07-16 10:50:00|1281.75|1279.95|1282.77|1280.97|1282.78|1280.98|1281.61|1279.81|0
1752663300000|2025-07-16 10:55:00|1282.5|1280.7|1281.35|1279.55|1282.91|1281.11|1281.35|1279.55|0
1752663600000|2025-07-16 11:00:00|1282.14|1280.34|1283.39|1281.59|1283.39|1281.59|1281.21|1279.41|0
1752663900000|2025-07-16 11:05:00|1283.25|1281.45|1281.99|1280.19|1283.6|1281.8|1281.99|1280.19|0
1752664200000|2025-07-16 11:10:00|1282.23|1280.43|1280.48|1278.68|1282.36|1280.56|1279.9|1278.1|0
1752664500000|2025-07-16 11:15:00|1280.24|1278.44|1280.31|1278.51|1280.97|1279.17|1279.68|1277.88|0
1752664800000|2025-07-16 11:20:00|1280.55|1278.75|1283.28|1281.48|1283.76|1281.96|1280.31|1278.51|0
1752665100000|2025-07-16 11:25:00|1283.16|1281.36|1283.3|1281.5|1284.51|1282.71|1282.02|1280.22|0
1752665400000|2025-07-16 11:30:00|1283.18|1281.38|1279.99|1278.19|1283.18|1281.38|1279.27|1277.47|0
1752665700000|2025-07-16 11:35:00|1279.75|1277.95|1278.98|1277.18|1281.32|1279.52|1278.98|1277.18|0
1752666000000|2025-07-16 11:40:00|1279.22|1277.42|1279.4|1277.6|1279.7|1277.9|1278.38|1276.58|0
1752666300000|2025-07-16 11:45:00|1279.16|1277.36|1283.04|1281.24|1283.14|1281.34|1279.16|1277.36|0
1752666600000|2025-07-16 11:50:00|1283.05|1281.25|1283.47|1281.67|1283.76|1281.96|1282.57|1280.77|0
1752666900000|2025-07-16 11:55:00|1283.35|1281.55|1284.13|1282.33|1284.4|1282.6|1283.21|1281.41|0
1752667200000|2025-07-16 12:00:00|1284.37|1282.57|1282.33|1280.53|1284.65|1282.85|1281.91|1280.11|0
1752667500000|2025-07-16 12:05:00|1282.2|1280.4|1285.28|1283.48|1285.28|1283.48|1282.2|1280.4|0
1752667800000|2025-07-16 12:10:00|1285.52|1283.72|1285.94|1284.14|1287.32|1285.52|1284.99|1283.19|0
1752668100000|2025-07-16 12:15:00|1285.82|1284.02|1286.9|1285.1|1287.78|1285.98|1285.7|1283.9|0
1752668400000|2025-07-16 12:20:00|1286.78|1284.98|1285.57|1283.77|1287.66|1285.86|1285.57|1283.77|0
1752668700000|2025-07-16 12:25:00|1285.33|1283.53|1287.12|1285.32|1287.24|1285.44|1285.21|1283.41|0
1752669000000|2025-07-16 12:30:00|1287.84|1286.04|1294.53|1292.73|1295.76|1293.96|1287.84|1286.04|0
1752669300000|2025-07-16 12:35:00|1294.77|1292.97|1297.4|1295.6|1299.86|1298.06|1294.54|1292.74|0
1752669600000|2025-07-16 12:40:00|1297.64|1295.84|1296.84|1295.04|1297.89|1296.09|1294.15|1292.35|0
1752669900000|2025-07-16 12:45:00|1296.6|1294.8|1299.04|1297.24|1299.8|1298|1296.53|1294.73|0
1752670200000|2025-07-16 12:50:00|1298.8|1297|1298.38|1296.58|1300.27|1298.47|1297.71|1295.91|0
1752670500000|2025-07-16 12:55:00|1298.14|1296.34|1297.33|1295.53|1298.38|1296.58|1296.05|1294.25|0
1752670800000|2025-07-16 13:00:00|1297.13|1295.33|1296.26|1294.46|1297.95|1296.15|1295.49|1293.69|0
1752671100000|2025-07-16 13:05:00|1295.73|1293.93|1296.91|1295.11|1297.31|1295.51|1292.41|1290.61|0
1752671400000|2025-07-16 13:10:00|1296.14|1294.34|1296.38|1294.58|1297.55|1295.75|1294.82|1293.02|0
1752671700000|2025-07-16 13:15:00|1296.23|1294.43|1296.11|1294.31|1296.4|1294.6|1292.37|1290.57|0
1752672000000|2025-07-16 13:20:00|1295.86|1294.06|1298.21|1295.81|1298.65|1296.85|1292.27|1290.47|0
1752672300000|2025-07-16 13:25:00|1297.97|1295.57|1299.18|1296.78|1299.42|1297.02|1297.49|1295.09|0
1752672600000|2025-07-16 13:30:00|1298.88|1297.08|1296.09|1294.29|1301.39|1299.59|1292.42|1290.62|0
1752672900000|2025-07-16 13:35:00|1296.57|1294.77|1299.1|1297.3|1300.92|1299.12|1295.22|1293.42|0
1752673200000|2025-07-16 13:40:00|1299.08|1297.28|1292.47|1290.67|1299.2|1297.4|1292.18|1290.38|0
1752673500000|2025-07-16 13:45:00|1292.77|1290.97|1288.21|1286.41|1293.98|1292.18|1288.19|1286.39|0
1752673800000|2025-07-16 13:50:00|1288.19|1286.39|1284.36|1282.56|1288.74|1286.94|1283.84|1282.04|0
1752674100000|2025-07-16 13:55:00|1284.41|1282.61|1283.21|1281.41|1287.96|1286.16|1282.36|1280.56|0
1752674400000|2025-07-16 14:00:00|1283.1|1281.3|1284.84|1283.04|1286.72|1284.92|1282.86|1281.06|0
1752674700000|2025-07-16 14:05:00|1285.25|1283.45|1284.69|1282.89|1287.04|1285.24|1279.06|1277.26|0
1752675000000|2025-07-16 14:10:00|1284.41|1282.61|1284.41|1282.61|1289.8|1288|1283.93|1282.13|0
1752675300000|2025-07-16 14:15:00|1284.7|1282.9|1288.64|1286.84|1289.37|1287.57|1283.24|1281.44|0
1752675600000|2025-07-16 14:20:00|1288.7|1286.9|1287.69|1285.89|1290.31|1288.51|1285.94|1284.14|0
1752675900000|2025-07-16 14:25:00|1287.38|1285.58|1287.14|1285.34|1288.83|1287.03|1284.32|1282.52|0
1752676200000|2025-07-16 14:30:00|1287.02|1285.22|1288.53|1286.73|1292.39|1290.59|1286.24|1284.44|0
1752676500000|2025-07-16 14:35:00|1288.6|1286.8|1285.56|1283.76|1288.6|1286.8|1279.04|1277.24|0
1752676800000|2025-07-16 14:40:00|1285.2|1283.4|1286.53|1284.73|1286.53|1284.73|1282.33|1280.53|0
1752677100000|2025-07-16 14:45:00|1286.6|1284.8|1290.77|1288.97|1291.29|1289.49|1281.74|1279.94|0
1752677400000|2025-07-16 14:50:00|1291.04|1289.24|1279.76|1277.96|1295.43|1293.63|1279.04|1277.24|0
1752677700000|2025-07-16 14:55:00|1280.48|1278.68|1284.32|1282.52|1288.66|1286.86|1278.01|1276.21|0
1752678000000|2025-07-16 15:00:00|1283.38|1281.58|1288.86|1287.06|1290.48|1288.68|1280.58|1278.78|0
1752678300000|2025-07-16 15:05:00|1289.15|1287.35|1291.06|1289.26|1292.04|1290.24|1287.13|1285.33|0
1752678600000|2025-07-16 15:10:00|1290.76|1288.96|1294.68|1292.88|1295.26|1293.46|1290.06|1288.26|0
1752678900000|2025-07-16 15:15:00|1294.65|1292.85|1265.64|1263.84|1294.9|1293.1|1265.64|1263.84|0
1752679200000|2025-07-16 15:20:00|1266.91|1265.11|1262.72|1260.92|1271.46|1269.66|1258.72|1256.92|0
1752679500000|2025-07-16 15:25:00|1262.49|1260.69|1277.17|1275.01|1279.32|1277.16|1262.49|1260.69|0
1752679800000|2025-07-16 15:30:00|1277.41|1275.25|1258.58|1256.42|1277.41|1275.25|1257.87|1255.71|0
1752680100000|2025-07-16 15:35:00|1258.34|1256.18|1253.42|1250.99|1258.34|1256.18|1247.42|1244.99|0
1752680400000|2025-07-16 15:40:00|1252.47|1250.04|1269.03|1266.6|1269.89|1267.46|1251.31|1248.88|0
1752680700000|2025-07-16 15:45:00|1269.51|1267.08|1270.06|1267.63|1271.71|1269.28|1264.61|1262.18|0
1752681000000|2025-07-16 15:50:00|1269.35|1266.92|1270.74|1268.31|1272.77|1270.34|1264.97|1262.54|0
1752681300000|2025-07-16 15:55:00|1270.5|1268.07|1282.21|1279.78|1288.79|1286.36|1270.14|1267.71|0
1752681600000|2025-07-16 16:00:00|1281.01|1278.58|1278.57|1276.14|1282.78|1280.35|1277.08|1274.65|0
1752681900000|2025-07-16 16:05:00|1279.29|1276.86|1281.72|1279.29|1284.73|1282.3|1278.76|1276.33|0
1752682200000|2025-07-16 16:10:00|1281.48|1279.05|1278.83|1276.4|1282.71|1280.28|1275.74|1273.31|0
1752682500000|2025-07-16 16:15:00|1278.35|1275.92|1279.14|1276.98|1282.72|1280.29|1277.45|1275.02|0
1752682800000|2025-07-16 16:20:00|1278.9|1276.74|1278.99|1276.83|1279.26|1277.1|1273.98|1271.82|0
1752683100000|2025-07-16 16:25:00|1278.75|1276.59|1278.44|1276.28|1279.88|1277.72|1273.25|1271.09|0
1752683400000|2025-07-16 16:30:00|1278.2|1276.04|1282.04|1279.88|1283.04|1280.88|1278.2|1276.04|0
1752683700000|2025-07-16 16:35:00|1282.28|1280.12|1284.86|1282.7|1286.19|1284.03|1280.21|1278.05|0
1752684000000|2025-07-16 16:40:00|1284.62|1282.46|1284.34|1282.18|1287.24|1285.08|1284.34|1282.18|0
1752684300000|2025-07-16 16:45:00|1284.58|1282.42|1284.32|1282.52|1285.28|1283.48|1276.27|1274.11|0
1752684600000|2025-07-16 16:50:00|1284.56|1282.76|1292.55|1290.75|1292.79|1290.99|1284.56|1282.76|0
1752684900000|2025-07-16 16:55:00|1291.12|1289.32|1294.24|1292.44|1294.35|1292.55|1290.4|1288.6|0
1752685200000|2025-07-16 17:00:00|1294.35|1292.55|1295.62|1293.82|1296.9|1295.1|1292.25|1290.45|0
1752685500000|2025-07-16 17:05:00|1295.59|1293.79|1297.76|1295.96|1299.11|1297.31|1294.88|1293.08|0
1752685800000|2025-07-16 17:10:00|1297.68|1295.88|1298.62|1296.82|1300.85|1299.05|1297.37|1295.57|0
1752686100000|2025-07-16 17:15:00|1298.86|1297.06|1298.11|1296.31|1298.87|1297.07|1293.57|1291.77|0
1752686400000|2025-07-16 17:20:00|1298.35|1296.55|1296|1294.2|1299.09|1297.29|1294.85|1293.05|0
1752686700000|2025-07-16 17:25:00|1296.24|1294.44|1294.42|1292.62|1297.89|1296.09|1293.79|1291.99|0
1752687000000|2025-07-16 17:30:00|1294.53|1292.73|1294.35|1292.55|1297.41|1295.61|1292.71|1290.91|0
1752687300000|2025-07-16 17:35:00|1294.83|1293.03|1295.77|1293.97|1296.57|1294.77|1291.68|1289.88|0
1752687600000|2025-07-16 17:40:00|1295.53|1293.73|1295.04|1293.24|1296.03|1294.23|1293.44|1291.64|0
1752687900000|2025-07-16 17:45:00|1295.28|1293.48|1295.74|1293.94|1297.11|1295.31|1293.85|1292.05|0
1752688200000|2025-07-16 17:50:00|1295.38|1293.58|1293.29|1291.49|1295.7|1293.9|1292.89|1291.09|0
1752688500000|2025-07-16 17:55:00|1293.67|1291.87|1294.27|1292.47|1295.28|1293.48|1293.67|1291.87|0
1752688800000|2025-07-16 18:00:00|1294.51|1292.71|1296.76|1294.96|1296.89|1295.09|1290.34|1288.54|0
1752689100000|2025-07-16 18:05:00|1296.52|1294.72|1295.35|1293.55|1297.6|1295.8|1294.36|1292.56|0
1752689400000|2025-07-16 18:10:00|1295.22|1293.42|1294.78|1292.98|1295.43|1293.63|1292.71|1290.91|0
1752689700000|2025-07-16 18:15:00|1295.02|1293.22|1293.11|1291.31|1296.49|1294.69|1292.53|1290.73|0
1752690000000|2025-07-16 18:20:00|1292.63|1290.83|1294.92|1293.12|1295.71|1293.91|1290.28|1288.48|0
1752690300000|2025-07-16 18:25:00|1294.68|1292.88|1296.93|1295.13|1297.72|1295.92|1294.2|1292.4|0
1752690600000|2025-07-16 18:30:00|1297.17|1295.37|1298.52|1296.72|1299.49|1297.69|1296.51|1294.71|0
1752690900000|2025-07-16 18:35:00|1298.64|1296.84|1300.38|1298.58|1301.42|1299.62|1298.23|1296.43|0
1752691200000|2025-07-16 18:40:00|1300.14|1298.34|1301.07|1299.27|1301.87|1300.07|1299.18|1297.38|0
1752691500000|2025-07-16 18:45:00|1301.31|1299.51|1299.97|1298.17|1301.77|1299.97|1299.05|1297.25|0
1752691800000|2025-07-16 18:50:00|1299.8|1298|1301.36|1299.56|1301.48|1299.68|1299.22|1297.42|0
1752692100000|2025-07-16 18:55:00|1301.12|1299.32|1306.22|1304.42|1306.3|1304.5|1301.12|1299.32|0
1752692400000|2025-07-16 19:00:00|1305.98|1304.18|1303.61|1301.81|1307.61|1305.81|1303.61|1301.81|0
1752692700000|2025-07-16 19:05:00|1302.89|1301.09|1304.78|1302.98|1305.08|1303.28|1300.42|1298.62|0
1752693000000|2025-07-16 19:10:00|1304.76|1302.96|1303.54|1301.74|1305.04|1303.24|1302.59|1300.79|0
1752693300000|2025-07-16 19:15:00|1303.3|1301.5|1302.74|1300.94|1303.3|1301.5|1300.75|1298.95|0
1752693600000|2025-07-16 19:20:00|1302.5|1300.7|1302.2|1300.4|1303.89|1302.09|1301.49|1299.69|0
1752693900000|2025-07-16 19:25:00|1301.96|1300.16|1303.94|1302.14|1304.98|1303.18|1301.96|1300.16|0
1752694200000|2025-07-16 19:30:00|1303.7|1301.9|1302.69|1300.89|1304.15|1302.35|1301.49|1299.69|0
1752694500000|2025-07-16 19:35:00|1302.93|1301.13|1306.76|1304.96|1307.48|1305.68|1301.6|1299.8|0
1752694800000|2025-07-16 19:40:00|1307|1305.2|1307.89|1306.09|1309.65|1307.85|1306.5|1304.7|0
1752695100000|2025-07-16 19:45:00|1308.13|1306.33|1308.93|1307.13|1309.05|1307.25|1305.72|1303.92|0
1752695400000|2025-07-16 19:50:00|1307.49|1305.69|1304.64|1302.84|1308.21|1306.41|1302.37|1300.57|0
1752695700000|2025-07-16 19:55:00|1304.4|1302.6|1304.63|1302.83|1307.35|1305.55|1303.16|1301.36|0
1752696000000|2025-07-16 20:00:00|1302.71|1300.91|1302.37|1300.57|1303.59|1301.79|1300.89|1299.09|0
1752696300000|2025-07-16 20:05:00|1302.13|1300.33|1300.7|1298.9|1302.13|1300.33|1300.33|1298.53|0
1752696600000|2025-07-16 20:10:00|1300.94|1299.14|1302.36|1300.56|1302.68|1300.88|1299.7|1297.9|0
1752696900000|2025-07-16 20:15:00|1302.12|1300.32|1300.33|1298.53|1302.36|1300.56|1300.09|1298.29|0
1752697200000|2025-07-16 20:20:00|1300.09|1298.29|1299.74|1297.94|1300.18|1298.38|1298.82|1297.02|0
1752697500000|2025-07-16 20:25:00|1299.84|1298.04|1299.4|1297.6|1299.89|1298.09|1299.16|1297.36|0
1752697800000|2025-07-16 20:30:00|1299.64|1297.84|1300.04|1298.24|1300.04|1298.24|1299.26|1297.46|0
1752698100000|2025-07-16 20:35:00|1299.8|1298|1301.29|1299.49|1301.72|1299.92|1299.66|1297.86|0
1752698400000|2025-07-16 20:40:00|1301.53|1299.73|1301.04|1299.24|1301.77|1299.97|1300.89|1299.09|0
1752698700000|2025-07-16 20:45:00|1300.85|1299.05|1301.14|1299.34|1301.77|1299.97|1300.46|1298.66|0
1752699000000|2025-07-16 20:50:00|1301.38|1299.58|1300.49|1298.69|1301.38|1299.58|1300.25|1298.45|0
1752699300000|2025-07-16 20:55:00|1300.79|1298.39|1300.79|1298.39|1301.27|1298.87|1299.83|1297.43|0
1752699600000|2025-07-16 21:00:00|1301.27|1298.87|1301.69|1299.29|1301.69|1299.29|1300.89|1298.49|0
1752699900000|2025-07-16 21:05:00|1301.42|1299.02|1301.78|1299.38|1301.78|1299.38|1301.38|1298.98|0
1752700200000|2025-07-16 21:10:00|1301.86|1299.46|1301.73|1299.33|1302|1299.6|1301.47|1299.07|0
1752700500000|2025-07-16 21:15:00|1302|1299.6|1301.95|1299.55|1302.08|1299.68|1301.51|1299.11|0
1752700800000|2025-07-16 21:20:00|1301.73|1299.33|1301.95|1299.55|1301.95|1299.55|1301.73|1299.33|0
1752701100000|2025-07-16 21:25:00|1301.91|1299.51|1301.86|1299.46|1301.91|1299.51|1301.72|1299.32|0
1752701400000|2025-07-16 21:30:00|1301.99|1299.59|1302.21|1299.81|1302.48|1300.08|1301.99|1299.59|0
1752701700000|2025-07-16 21:35:00|1302.48|1300.08|1302.21|1299.81|1302.48|1300.08|1302.21|1299.81|0
1752702000000|2025-07-16 21:40:00|1302.16|1299.76|1301.82|1299.42|1302.16|1299.76|1301.82|1299.42|0
1752702300000|2025-07-16 21:45:00|1301.8|1299.4|1302.2|1299.8|1302.2|1299.8|1301.8|1299.4|0
1752702600000|2025-07-16 21:50:00|1302.37|1299.97|1302.23|1299.83|1302.37|1299.97|1301.89|1299.49|0
1752702900000|2025-07-16 21:55:00|1302.21|1299.81|1302.01|1299.61|1302.21|1299.81|1301.41|1299.01|0
1752703200000|2025-07-16 22:00:00|1301.86|1299.46|1298.98|1296.58|1301.86|1299.46|1298.74|1296.34|0
1752703500000|2025-07-16 22:05:00|1298.74|1296.34|1298.5|1296.1|1299.22|1296.82|1298.26|1295.86|0
1752703800000|2025-07-16 22:10:00|1298.62|1296.22|1297.06|1294.66|1298.74|1296.34|1295.5|1293.1|0
1752704100000|2025-07-16 22:15:00|1297.3|1294.9|1297.78|1295.38|1298.5|1296.1|1296.46|1294.06|0
1752704400000|2025-07-16 22:20:00|1297.9|1295.5|1298.02|1295.62|1298.5|1296.1|1297.54|1295.14|0
1752704700000|2025-07-16 22:25:00|1298.13|1295.73|1296.1|1293.7|1298.13|1295.73|1296.1|1293.7|0
1752705000000|2025-07-16 22:30:00|1295.86|1293.46|1295.86|1293.46|1296.82|1294.42|1295.38|1292.98|0
1752705300000|2025-07-16 22:35:00|1295.73|1293.33|1295.38|1292.98|1296.58|1294.18|1294.9|1292.5|0
1752705600000|2025-07-16 22:40:00|1295.14|1292.74|1295.38|1292.98|1295.62|1293.22|1294.66|1292.26|0
1752705900000|2025-07-16 22:45:00|1295.14|1292.74|1294.9|1292.5|1295.97|1293.57|1294.66|1292.26|0
1752706200000|2025-07-16 22:50:00|1294.77|1292.37|1294.42|1292.02|1295.38|1292.98|1294.42|1292.02|0
1752706500000|2025-07-16 22:55:00|1294.18|1291.78|1294.41|1292.01|1295.37|1292.97|1293.7|1291.3|0
1752706800000|2025-07-16 23:00:00|1294.65|1292.25|1295.73|1293.33|1296.09|1293.69|1294.41|1292.01|0
1752707100000|2025-07-16 23:05:00|1295.61|1293.21|1295.13|1292.73|1296.33|1293.93|1295.13|1292.73|0
1752707400000|2025-07-16 23:10:00|1295.37|1292.97|1295.37|1292.97|1296.09|1293.69|1294.89|1292.49|0
1752707700000|2025-07-16 23:15:00|1295.25|1292.85|1294.65|1292.25|1295.25|1292.85|1294.65|1292.25|0
1752708000000|2025-07-16 23:20:00|1294.41|1292.01|1294.41|1292.01|1294.65|1292.25|1293.45|1291.05|0
1752708300000|2025-07-16 23:25:00|1294.17|1291.77|1294.89|1292.49|1294.89|1292.49|1294.17|1291.77|0
1752708600000|2025-07-16 23:30:00|1294.65|1292.25|1294.17|1291.77|1294.65|1292.25|1293.45|1291.05|0
1752708900000|2025-07-16 23:35:00|1293.93|1291.53|1294.41|1292.01|1294.89|1292.49|1293.93|1291.53|0
1752709200000|2025-07-16 23:40:00|1294.65|1292.25|1296.08|1293.68|1296.32|1293.92|1294.52|1292.12|0
1752709500000|2025-07-16 23:45:00|1295.84|1293.44|1295.6|1293.2|1296.2|1293.8|1295.48|1293.08|0
1752709800000|2025-07-16 23:50:00|1295.36|1292.96|1295|1292.6|1295.6|1293.2|1294.64|1292.24|0
1752710100000|2025-07-16 23:55:00|1294.88|1292.48|1294.88|1292.48|1295.36|1292.96|1294.4|1292|0
1752710400000|2025-07-17 00:00:00|1295.12|1292.72|1295.12|1292.72|1295.84|1293.44|1294.64|1292.24|0
1752710700000|2025-07-17 00:05:00|1295.24|1292.84|1293.08|1290.68|1295.6|1293.2|1292.72|1290.32|0
1752711000000|2025-07-17 00:10:00|1293.2|1290.8|1293.2|1290.8|1293.92|1291.52|1292.48|1290.08|0
1752711300000|2025-07-17 00:15:00|1292.96|1290.56|1293.05|1291.25|1293.84|1292.04|1292.39|1290.32|0
1752711600000|2025-07-17 00:20:00|1293.29|1291.49|1294.19|1292.39|1294.7|1292.9|1293.29|1291.49|0
1752711900000|2025-07-17 00:25:00|1294.67|1292.87|1298.5|1296.7|1298.5|1296.7|1294.28|1292.48|0
1752712200000|2025-07-17 00:30:00|1298.57|1296.77|1297.27|1295.47|1298.85|1297.05|1297.27|1295.47|0
1752712500000|2025-07-17 00:35:00|1297.03|1295.23|1296.39|1294.59|1297.35|1295.55|1295.83|1294.03|0
1752712800000|2025-07-17 00:40:00|1296.15|1294.35|1296.2|1294.4|1297.48|1295.68|1295.63|1293.83|0
1752713100000|2025-07-17 00:45:00|1296.44|1294.64|1298.31|1296.51|1298.31|1296.51|1295.9|1294.1|0
1752713400000|2025-07-17 00:50:00|1298.18|1296.38|1298.58|1296.78|1299.25|1297.45|1297.67|1295.87|0
1752713700000|2025-07-17 00:55:00|1298.37|1296.57|1298.92|1297.12|1299.01|1297.21|1297|1295.2|0
1752714000000|2025-07-17 01:00:00|1299.04|1297.24|1299.36|1297.56|1300.08|1298.28|1298.5|1296.7|0
1752714300000|2025-07-17 01:05:00|1299.44|1297.64|1297.91|1296.11|1299.74|1297.94|1297.91|1296.11|0
1752714600000|2025-07-17 01:10:00|1297.78|1295.98|1298.8|1297|1299.71|1297.91|1297.78|1295.98|0
1752714900000|2025-07-17 01:15:00|1299.03|1297.23|1299.03|1297.23|1299.86|1298.06|1298.76|1296.96|0
1752715200000|2025-07-17 01:20:00|1299.1|1297.3|1298.71|1296.91|1299.48|1297.68|1298.64|1296.84|0
1752715500000|2025-07-17 01:25:00|1299.02|1297.22|1297.86|1296.06|1299.02|1297.22|1297.86|1296.06|0
1752715800000|2025-07-17 01:30:00|1297.97|1296.17|1294.93|1293.13|1298.1|1296.3|1294.63|1292.83|0
1752716100000|2025-07-17 01:35:00|1294.69|1292.89|1293.7|1291.9|1294.99|1293.19|1292.52|1290.72|0
1752716400000|2025-07-17 01:40:00|1293.46|1291.66|1294.64|1292.84|1294.96|1293.16|1292.69|1290.89|0
1752716700000|2025-07-17 01:45:00|1294.88|1293.08|1293.25|1291.45|1295.48|1293.68|1292.66|1290.86|0
1752717000000|2025-07-17 01:50:00|1293.38|1291.58|1294.07|1292.27|1294.08|1292.28|1292.41|1290.61|0
1752717300000|2025-07-17 01:55:00|1294.18|1292.38|1293.7|1291.9|1297.31|1295.51|1293.12|1291.32|0
1752717600000|2025-07-17 02:00:00|1294.23|1292.43|1293.83|1292.03|1294.28|1292.48|1293.12|1291.32|0
1752717900000|2025-07-17 02:05:00|1293.95|1292.15|1293.15|1291.35|1294.33|1292.53|1292.64|1290.84|0
1752718200000|2025-07-17 02:10:00|1293.39|1291.59|1293.24|1291.44|1293.82|1292.02|1291.76|1289.96|0
1752718500000|2025-07-17 02:15:00|1293.13|1291.33|1293.05|1291.25|1293.31|1291.51|1292.63|1290.83|0
1752718800000|2025-07-17 02:20:00|1292.81|1291.01|1293.94|1292.14|1294.12|1292.32|1291.72|1289.92|0
1752719100000|2025-07-17 02:25:00|1293.81|1292.01|1293.67|1291.87|1293.95|1292.15|1292.98|1291.18|0
1752719400000|2025-07-17 02:30:00|1293.43|1291.63|1292.58|1290.78|1293.47|1291.67|1292.37|1290.57|0
1752719700000|2025-07-17 02:35:00|1292.82|1291.02|1291.47|1289.67|1292.91|1291.11|1291.31|1289.51|0
1752720000000|2025-07-17 02:40:00|1291.35|1289.55|1291.95|1290.15|1292.74|1290.94|1291.05|1289.25|0
1752720300000|2025-07-17 02:45:00|1292.06|1290.26|1291.95|1290.15|1292.5|1290.7|1291.4|1289.6|0
1752720600000|2025-07-17 02:50:00|1292.06|1290.26|1292.48|1290.68|1293.49|1291.69|1292.06|1290.26|0
1752720900000|2025-07-17 02:55:00|1292.97|1291.17|1292.81|1291.01|1292.97|1291.17|1291.73|1289.93|0
1752721200000|2025-07-17 03:00:00|1292.93|1291.13|1291.27|1289.47|1293.13|1291.33|1290.95|1289.15|0
1752721500000|2025-07-17 03:05:00|1291.51|1289.71|1291.53|1289.73|1292.21|1290.41|1291.25|1289.45|0
1752721800000|2025-07-17 03:10:00|1291.41|1289.61|1292.3|1290.5|1292.41|1290.61|1290.99|1289.19|0
1752722100000|2025-07-17 03:15:00|1292.17|1290.37|1292.81|1291.01|1293.55|1291.75|1292.17|1290.37|0
1752722400000|2025-07-17 03:20:00|1292.57|1290.77|1293.49|1291.69|1293.63|1291.83|1292.57|1290.77|0
1752722700000|2025-07-17 03:25:00|1293.53|1291.73|1293.85|1292.05|1294.09|1292.29|1292.74|1290.94|0
1752723000000|2025-07-17 03:30:00|1294.32|1292.52|1293.03|1291.23|1296.07|1294.27|1292.37|1290.57|0
1752723300000|2025-07-17 03:35:00|1293.14|1291.34|1293.89|1292.09|1294.1|1292.3|1292.05|1290.25|0
1752723600000|2025-07-17 03:40:00|1293.77|1291.97|1294.02|1292.22|1294.65|1292.85|1293.14|1291.34|0
1752723900000|2025-07-17 03:45:00|1294.78|1292.98|1293.96|1292.16|1295.03|1293.23|1293.77|1291.97|0
1752724200000|2025-07-17 03:50:00|1293.87|1292.07|1293.35|1291.55|1294.14|1292.34|1292.35|1290.55|0
1752724500000|2025-07-17 03:55:00|1292.25|1290.45|1293.92|1292.12|1294.38|1292.58|1292.19|1290.39|0
1752724800000|2025-07-17 04:00:00|1293.85|1292.05|1294.52|1292.72|1294.99|1293.19|1293.73|1291.93|0
1752725100000|2025-07-17 04:05:00|1294.39|1292.59|1294.77|1292.97|1295.31|1293.51|1294.2|1292.4|0
1752725400000|2025-07-17 04:10:00|1294.67|1292.87|1295.29|1293.49|1295.43|1293.63|1294.16|1292.36|0
1752725700000|2025-07-17 04:15:00|1295.41|1293.61|1294.79|1292.99|1295.48|1293.68|1294.46|1292.66|0
1752726000000|2025-07-17 04:20:00|1294.9|1293.1|1294.37|1292.57|1295.03|1293.23|1294.05|1292.25|0
1752726300000|2025-07-17 04:25:00|1294.13|1292.33|1293.74|1291.94|1294.13|1292.33|1293.14|1291.34|0
1752726600000|2025-07-17 04:30:00|1293.5|1291.7|1292.97|1291.17|1294.38|1292.58|1292.97|1291.17|0
1752726900000|2025-07-17 04:35:00|1293.6|1291.8|1293.07|1291.27|1293.6|1291.8|1292.71|1290.91|0
1752727200000|2025-07-17 04:40:00|1292.95|1291.15|1293.85|1292.05|1294.11|1292.31|1292.55|1290.75|0
1752727500000|2025-07-17 04:45:00|1293.66|1291.86|1293.57|1291.77|1293.85|1292.05|1292.98|1291.18|0
1752727800000|2025-07-17 04:50:00|1293.73|1291.93|1295.63|1293.83|1295.63|1293.83|1293.42|1291.62|0
1752728100000|2025-07-17 04:55:00|1295.82|1294.02|1294.79|1292.99|1295.82|1294.02|1294.51|1292.71|0
1752728400000|2025-07-17 05:00:00|1295.14|1293.34|1295.68|1293.88|1296.32|1294.52|1294.93|1293.13|0
1752728700000|2025-07-17 05:05:00|1295.92|1294.12|1295.41|1293.61|1296.48|1294.68|1295.12|1293.32|0
1752729000000|2025-07-17 05:10:00|1295.65|1293.85|1295.08|1293.28|1296.29|1294.49|1294.92|1293.12|0
1752729300000|2025-07-17 05:15:00|1295.19|1293.39|1296.07|1294.27|1296.43|1294.63|1294.84|1293.04|0
1752729600000|2025-07-17 05:20:00|1296.15|1294.35|1296.81|1295.01|1297.08|1295.28|1295.96|1294.16|0
1752729900000|2025-07-17 05:25:00|1296.93|1295.13|1297.16|1295.36|1297.4|1295.6|1296.59|1294.79|0
1752730200000|2025-07-17 05:30:00|1296.92|1295.12|1298.34|1296.54|1299.97|1298.17|1296.92|1295.12|0
1752730500000|2025-07-17 05:35:00|1298.28|1296.48|1299.49|1297.69|1299.55|1297.75|1297.65|1295.85|0
1752730800000|2025-07-17 05:40:00|1299.6|1297.8|1300.45|1298.65|1300.76|1298.96|1298.9|1297.1|0
1752731100000|2025-07-17 05:45:00|1300.33|1298.53|1301.85|1300.05|1303.9|1302.1|1300.21|1298.41|0
1752731400000|2025-07-17 05:50:00|1301.97|1300.17|1302.72|1300.92|1305.03|1303.23|1301.66|1299.86|0
1752731700000|2025-07-17 05:55:00|1302.61|1300.81|1302.66|1300.86|1303.29|1301.49|1301.66|1299.86|0
1752732000000|2025-07-17 06:00:00|1302.9|1301.1|1304.49|1302.69|1304.78|1302.98|1302.55|1300.75|0
1752732300000|2025-07-17 06:05:00|1304.73|1302.93|1309.05|1307.25|1310.43|1308.63|1304.33|1302.53|0
1752732600000|2025-07-17 06:10:00|1309.17|1307.37|1306.81|1305.01|1309.53|1307.73|1306.47|1304.67|0
1752732900000|2025-07-17 06:15:00|1306.94|1305.14|1307.61|1305.81|1309.69|1307.89|1306.69|1304.89|0
1752733200000|2025-07-17 06:20:00|1307.72|1305.92|1309.24|1307.44|1309.36|1307.56|1307.36|1305.56|0
1752733500000|2025-07-17 06:25:00|1309.36|1307.56|1311.97|1310.17|1312.33|1310.53|1309.36|1307.56|0
1752733800000|2025-07-17 06:30:00|1311.61|1309.81|1309.17|1307.37|1312.22|1310.42|1309.05|1307.25|0
1752734100000|2025-07-17 06:35:00|1309.29|1307.49|1311.38|1309.58|1311.96|1310.16|1309.17|1307.37|0
1752734400000|2025-07-17 06:40:00|1311.26|1309.46|1311.64|1309.84|1312.79|1310.99|1310.8|1309|0
1752734700000|2025-07-17 06:45:00|1311.88|1310.08|1310.88|1309.08|1313.02|1311.22|1310.57|1308.77|0
1752735000000|2025-07-17 06:50:00|1310.99|1309.19|1310.78|1308.98|1311.64|1309.84|1310.4|1308.6|0
1752735300000|2025-07-17 06:55:00|1310.95|1309.15|1309.11|1307.31|1310.95|1309.15|1308.5|1306.7|0
1752735600000|2025-07-17 07:00:00|1309.23|1307.43|1307.88|1306.08|1310.07|1308.27|1306.56|1304.76|0
1752735900000|2025-07-17 07:05:00|1307.76|1305.96|1306.47|1304.67|1309.77|1307.97|1306.29|1304.49|0
1752736200000|2025-07-17 07:10:00|1306.71|1304.91|1307.69|1305.89|1307.99|1306.19|1305.95|1304.15|0
1752736500000|2025-07-17 07:15:00|1308.17|1306.37|1304.31|1302.51|1310.83|1309.03|1304.02|1302.22|0
1752736800000|2025-07-17 07:20:00|1304.07|1302.27|1305.14|1303.34|1306.37|1304.57|1303.36|1301.56|0
1752737100000|2025-07-17 07:25:00|1305.38|1303.58|1306.24|1304.44|1306.78|1304.98|1304.45|1302.65|0
1752737400000|2025-07-17 07:30:00|1306.72|1304.92|1308.29|1306.49|1309.88|1308.08|1305.14|1303.34|0
1752737700000|2025-07-17 07:35:00|1308.17|1306.37|1309.78|1307.98|1309.89|1308.09|1307.26|1305.46|0
1752738000000|2025-07-17 07:40:00|1310.02|1308.22|1309.29|1307.49|1310.64|1308.84|1308.93|1307.13|0
1752738300000|2025-07-17 07:45:00|1309.17|1307.37|1306.35|1304.55|1309.6|1307.8|1305.69|1303.89|0
1752738600000|2025-07-17 07:50:00|1306.22|1304.42|1306.25|1304.45|1307.54|1305.74|1305.62|1303.82|0
1752738900000|2025-07-17 07:55:00|1306.13|1304.33|1305.48|1303.68|1306.56|1304.76|1305.21|1303.41|0
1752739200000|2025-07-17 08:00:00|1305.88|1304.08|1305.58|1303.78|1307.55|1305.75|1304.79|1302.99|0
1752739500000|2025-07-17 08:05:00|1305.46|1303.66|1306.88|1305.08|1307.35|1305.55|1305.34|1303.54|0
1752739800000|2025-07-17 08:10:00|1306.97|1305.17|1306.41|1304.61|1308.03|1306.23|1305.93|1304.13|0
1752740100000|2025-07-17 08:15:00|1306.89|1305.09|1305.59|1303.79|1307.91|1306.11|1304.99|1303.19|0
1752740400000|2025-07-17 08:20:00|1305.83|1304.03|1303.43|1301.63|1305.95|1304.15|1303.43|1301.63|0
1752740700000|2025-07-17 08:25:00|1303.31|1301.51|1305.65|1303.85|1305.94|1304.14|1303.19|1301.39|0
1752741000000|2025-07-17 08:30:00|1305.77|1303.97|1305.73|1303.93|1306.66|1304.86|1304.93|1303.13|0
1752741300000|2025-07-17 08:35:00|1305.84|1304.04|1307.13|1305.33|1307.23|1305.43|1304.3|1302.5|0
1752741600000|2025-07-17 08:40:00|1307.37|1305.57|1307.37|1305.57|1308.19|1306.39|1306.61|1304.81|0
1752741900000|2025-07-17 08:45:00|1307.21|1305.41|1306.6|1304.8|1307.21|1305.41|1304.92|1303.12|0
1752742200000|2025-07-17 08:50:00|1306.36|1304.56|1307.52|1305.72|1308.39|1306.59|1305.19|1303.39|0
1752742500000|2025-07-17 08:55:00|1307.76|1305.96|1307.71|1305.91|1309.34|1307.54|1307.18|1305.38|0
1752742800000|2025-07-17 09:00:00|1307.82|1306.02|1309.87|1308.07|1310.13|1308.33|1306.18|1304.38|0
1752743100000|2025-07-17 09:05:00|1309.63|1307.83|1310.08|1308.28|1310.33|1308.53|1308.39|1306.59|0
1752743400000|2025-07-17 09:10:00|1310.19|1308.39|1310.72|1308.92|1311.01|1309.21|1309.67|1307.87|0
1752743700000|2025-07-17 09:15:00|1310.76|1308.96|1311.5|1309.7|1311.88|1310.08|1310.31|1308.51|0
1752744000000|2025-07-17 09:20:00|1311.46|1309.66|1310.79|1308.99|1311.84|1310.04|1309.12|1307.32|0
1752744300000|2025-07-17 09:25:00|1311.03|1309.23|1310.96|1309.16|1311.23|1309.43|1309.58|1307.78|0
1752744600000|2025-07-17 09:30:00|1311.2|1309.4|1311.34|1309.54|1312.27|1310.47|1310.36|1308.56|0
1752744900000|2025-07-17 09:35:00|1311.1|1309.3|1310.66|1308.86|1312.07|1310.27|1309.9|1308.1|0
1752745200000|2025-07-17 09:40:00|1310.9|1309.1|1310.37|1308.57|1311.86|1310.06|1309.77|1307.97|0
1752745500000|2025-07-17 09:45:00|1310.33|1308.53|1309.44|1307.64|1310.84|1309.04|1309.13|1307.33|0
1752745800000|2025-07-17 09:50:00|1309.43|1307.63|1309.14|1307.34|1309.73|1307.93|1308.38|1306.58|0
1752746100000|2025-07-17 09:55:00|1309.38|1307.58|1308.81|1307.01|1309.38|1307.58|1307.9|1306.1|0
1752746400000|2025-07-17 10:00:00|1308.68|1306.88|1308.02|1306.22|1310.06|1308.26|1307.66|1305.86|0
1752746700000|2025-07-17 10:05:00|1308.48|1306.68|1307.77|1305.97|1309.19|1307.39|1307.54|1305.74|0
1752747000000|2025-07-17 10:10:00|1307.53|1305.73|1307.37|1305.57|1309.04|1307.24|1307.22|1305.42|0
1752747300000|2025-07-17 10:15:00|1307.61|1305.81|1306.91|1305.11|1308.41|1306.61|1306.85|1305.05|0
1752747600000|2025-07-17 10:20:00|1307.03|1305.23|1307.04|1305.24|1307.87|1306.07|1306.41|1304.61|0
1752747900000|2025-07-17 10:25:00|1306.8|1305|1307.88|1306.08|1308.18|1306.38|1306.38|1304.58|0
1752748200000|2025-07-17 10:30:00|1308|1306.2|1308.19|1306.39|1308.68|1306.88|1307.06|1305.26|0
1752748500000|2025-07-17 10:35:00|1308.26|1306.46|1308.48|1306.68|1309.43|1307.63|1306.92|1305.12|0
1752748800000|2025-07-17 10:40:00|1308.72|1306.92|1307.07|1305.27|1309.42|1307.62|1307.05|1305.25|0
1752749100000|2025-07-17 10:45:00|1307.31|1305.51|1305.65|1303.85|1308.93|1307.13|1305.09|1303.29|0
1752749400000|2025-07-17 10:50:00|1305.52|1303.72|1306.18|1304.38|1306.59|1304.79|1305.06|1303.26|0
1752749700000|2025-07-17 10:55:00|1306.06|1304.26|1307.89|1306.09|1308.85|1307.05|1303.77|1301.97|0
1752750000000|2025-07-17 11:00:00|1308.01|1306.21|1301.6|1299.8|1308.01|1306.21|1301.03|1299.23|0
1752750300000|2025-07-17 11:05:00|1302.08|1300.28|1303.45|1301.65|1304.33|1302.53|1302.08|1300.28|0
1752750600000|2025-07-17 11:10:00|1302.97|1301.17|1304.12|1302.32|1304.61|1302.81|1302.25|1300.45|0
1752750900000|2025-07-17 11:15:00|1304.36|1302.56|1302.91|1301.11|1304.77|1302.97|1302.12|1300.32|0
1752751200000|2025-07-17 11:20:00|1302.67|1300.87|1303.12|1301.32|1304.04|1302.24|1302.19|1300.39|0
1752751500000|2025-07-17 11:25:00|1303.73|1301.93|1303.63|1301.83|1304.46|1302.66|1303.17|1301.37|0
1752751800000|2025-07-17 11:30:00|1303.87|1302.07|1302.21|1300.41|1304.54|1302.74|1300.33|1298.53|0
1752752100000|2025-07-17 11:35:00|1302.45|1300.65|1302.31|1300.51|1302.9|1301.1|1301.09|1299.29|0
1752752400000|2025-07-17 11:40:00|1301.59|1299.79|1301.48|1299.68|1302.19|1300.39|1300.72|1298.92|0
1752752700000|2025-07-17 11:45:00|1301.72|1299.92|1300.21|1298.41|1301.85|1300.05|1299|1297.2|0
1752753000000|2025-07-17 11:50:00|1300.08|1298.28|1299.66|1297.86|1300.94|1299.14|1299.36|1297.56|0
1752753300000|2025-07-17 11:55:00|1299.55|1297.75|1300.15|1298.35|1300.8|1299|1299.33|1297.53|0
1752753600000|2025-07-17 12:00:00|1300.48|1298.68|1302.51|1300.71|1302.71|1300.91|1300|1298.2|0
1752753900000|2025-07-17 12:05:00|1302.49|1300.69|1303.8|1302|1304|1302.2|1302.05|1300.25|0
1752754200000|2025-07-17 12:10:00|1303.81|1302.01|1301.76|1299.96|1304.29|1302.49|1301.75|1299.95|0
1752754500000|2025-07-17 12:15:00|1301.52|1299.72|1301.44|1299.64|1302.76|1300.96|1300.72|1298.92|0
1752754800000|2025-07-17 12:20:00|1300.96|1299.16|1302.71|1300.91|1302.71|1300.91|1299.2|1297.4|0
1752755100000|2025-07-17 12:25:00|1302.82|1301.02|1304.06|1302.26|1304.06|1302.26|1302.06|1300.26|0
1752755400000|2025-07-17 12:30:00|1302.95|1301.15|1306.41|1304.61|1307.71|1305.91|1301.21|1299.41|0
1752755700000|2025-07-17 12:35:00|1302.79|1300.99|1307.95|1306.15|1308.21|1306.41|1302.67|1300.87|0
1752756000000|2025-07-17 12:40:00|1308.19|1306.39|1309.82|1308.02|1310.41|1308.61|1307.21|1305.41|0
1752756300000|2025-07-17 12:45:00|1310.1|1308.3|1311.21|1309.41|1311.45|1309.65|1308.87|1307.07|0
1752756600000|2025-07-17 12:50:00|1311.71|1309.91|1314.45|1312.65|1315.17|1313.37|1310.45|1308.65|0
1752756900000|2025-07-17 12:55:00|1314.64|1312.84|1314.85|1313.05|1315.36|1313.56|1312.27|1310.47|0
1752757200000|2025-07-17 13:00:00|1314.61|1312.81|1316.31|1314.51|1317.19|1315.39|1313.18|1311.38|0
1752757500000|2025-07-17 13:05:00|1316.07|1314.27|1316.53|1314.73|1317.37|1315.57|1315.55|1313.75|0
1752757800000|2025-07-17 13:10:00|1316.29|1314.49|1313.25|1311.45|1316.49|1314.69|1313.25|1311.45|0
1752758100000|2025-07-17 13:15:00|1313.66|1311.86|1310.14|1308.34|1313.86|1312.06|1309.94|1308.14|0
1752758400000|2025-07-17 13:20:00|1309.9|1308.1|1308.25|1305.85|1310.2|1308.4|1307.11|1305.31|0
1752758700000|2025-07-17 13:25:00|1308.37|1305.97|1305.97|1303.57|1309.09|1306.69|1305.97|1303.57|0
1752759000000|2025-07-17 13:30:00|1306.14|1304.34|1307.9|1306.1|1310.1|1308.3|1300.13|1298.33|0
1752759300000|2025-07-17 13:35:00|1307.66|1305.86|1309.4|1307.6|1310.78|1308.98|1305.63|1303.83|0
1752759600000|2025-07-17 13:40:00|1309.64|1307.84|1317.29|1315.49|1317.77|1315.97|1308.92|1307.12|0
1752759900000|2025-07-17 13:45:00|1317.53|1315.73|1320.79|1318.99|1320.86|1319.06|1315.41|1313.61|0
1752760200000|2025-07-17 13:50:00|1321.03|1319.23|1321.41|1319.61|1322.67|1320.87|1319.5|1317.7|0
1752760500000|2025-07-17 13:55:00|1321.65|1319.85|1319.71|1317.91|1321.89|1320.09|1318.42|1316.62|0
1752760800000|2025-07-17 14:00:00|1320.19|1318.39|1322.65|1320.85|1323.52|1321.72|1318.87|1317.07|0
1752761100000|2025-07-17 14:05:00|1322.89|1321.09|1322.76|1320.96|1323.59|1321.79|1319.43|1317.63|0
1752761400000|2025-07-17 14:10:00|1323.24|1321.44|1323.13|1321.33|1323.75|1321.95|1319.44|1317.64|0
1752761700000|2025-07-17 14:15:00|1322.89|1321.09|1316.2|1314.4|1323.51|1321.71|1316.2|1314.4|0
1752762000000|2025-07-17 14:20:00|1316.36|1314.56|1312.21|1310.41|1317.41|1315.61|1310.65|1308.85|0
1752762300000|2025-07-17 14:25:00|1312.45|1310.65|1315.9|1314.1|1316.38|1314.58|1311.33|1309.53|0
1752762600000|2025-07-17 14:30:00|1316.14|1314.34|1318.37|1316.57|1319.25|1317.45|1315.36|1313.56|0
1752762900000|2025-07-17 14:35:00|1318.13|1316.33|1313.32|1311.52|1318.44|1316.64|1311.92|1310.12|0
1752763200000|2025-07-17 14:40:00|1313.08|1311.28|1315.69|1313.89|1316.62|1314.82|1313.08|1311.28|0
1752763500000|2025-07-17 14:45:00|1315.93|1314.13|1319.46|1317.66|1320.22|1318.42|1314.39|1312.59|0
1752763800000|2025-07-17 14:50:00|1319.83|1318.03|1319.35|1317.55|1320.33|1318.53|1318.33|1316.53|0
1752764100000|2025-07-17 14:55:00|1319.59|1317.79|1319.4|1317.6|1320.25|1318.45|1318.32|1316.52|0
1752764400000|2025-07-17 15:00:00|1319.32|1317.52|1321.77|1319.97|1322.11|1320.31|1318.94|1317.14|0
1752764700000|2025-07-17 15:05:00|1321.53|1319.73|1325.5|1323.7|1326.97|1325.17|1320.52|1318.72|0
1752765000000|2025-07-17 15:10:00|1325.74|1323.94|1324.13|1322.33|1326.36|1324.56|1323.88|1322.08|0
1752765300000|2025-07-17 15:15:00|1324.37|1322.57|1324.5|1322.7|1325.42|1323.62|1323.51|1321.71|0
1752765600000|2025-07-17 15:20:00|1324.81|1323.01|1327.54|1325.74|1327.78|1325.98|1323.69|1321.89|0
1752765900000|2025-07-17 15:25:00|1327.78|1325.98|1327.95|1326.15|1328.55|1326.75|1326.64|1324.84|0
1752766200000|2025-07-17 15:30:00|1327.47|1325.67|1327.78|1325.98|1329.05|1327.25|1326.81|1325.01|0
1752766500000|2025-07-17 15:35:00|1327.9|1326.1|1330.97|1329.17|1330.97|1329.17|1327.44|1325.64|0
1752766800000|2025-07-17 15:40:00|1331.21|1329.41|1331.75|1329.95|1332.95|1331.15|1330.92|1329.12|0
1752767100000|2025-07-17 15:45:00|1331.99|1330.19|1331.04|1329.24|1332.49|1330.69|1330.1|1328.3|0
1752767400000|2025-07-17 15:50:00|1330.8|1329|1332.34|1330.54|1332.79|1330.99|1330.17|1328.37|0
1752767700000|2025-07-17 15:55:00|1332.35|1330.55|1333.47|1331.67|1333.76|1331.96|1332.01|1330.21|0
1752768000000|2025-07-17 16:00:00|1333.39|1331.59|1335.35|1333.55|1335.72|1333.92|1332.27|1330.47|0
1752768300000|2025-07-17 16:05:00|1335.11|1333.31|1335.71|1333.91|1336|1334.2|1333.67|1331.87|0
1752768600000|2025-07-17 16:10:00|1335.95|1334.15|1333.48|1331.68|1336.21|1334.41|1329.76|1327.96|0
1752768900000|2025-07-17 16:15:00|1333.62|1331.82|1329.51|1327.71|1333.62|1331.82|1329.27|1327.47|0
1752769200000|2025-07-17 16:20:00|1329.8|1328|1332.49|1330.69|1333.05|1331.25|1329.13|1327.33|0
1752769500000|2025-07-17 16:25:00|1332.25|1330.45|1329.95|1328.15|1333.12|1331.32|1329.39|1327.59|0
1752769800000|2025-07-17 16:30:00|1329.96|1328.16|1329.62|1327.82|1330.68|1328.88|1328.57|1326.77|0
1752770100000|2025-07-17 16:35:00|1329.81|1328.01|1327.73|1325.93|1331.37|1329.57|1326.93|1325.13|0
1752770400000|2025-07-17 16:40:00|1327.61|1325.81|1329.11|1327.31|1330|1328.2|1326.88|1325.08|0
1752770700000|2025-07-17 16:45:00|1329.08|1327.28|1328.77|1326.97|1329.63|1327.83|1327.76|1325.96|0
1752771000000|2025-07-17 16:50:00|1329.01|1327.21|1328.23|1326.43|1330.06|1328.26|1327.69|1325.89|0
1752771300000|2025-07-17 16:55:00|1328.47|1326.67|1329.81|1328.01|1329.93|1328.13|1327.72|1325.92|0
1752771600000|2025-07-17 17:00:00|1329.57|1327.77|1330.07|1328.27|1330.78|1328.98|1328.82|1327.02|0
1752771900000|2025-07-17 17:05:00|1329.83|1328.03|1329.16|1327.36|1330.28|1328.48|1323.47|1321.67|0
1752772200000|2025-07-17 17:10:00|1328.99|1327.19|1330.23|1328.43|1330.23|1328.43|1328.25|1326.45|0
1752772500000|2025-07-17 17:15:00|1330.1|1328.3|1331.28|1329.48|1331.57|1329.77|1329|1327.2|0
1752772800000|2025-07-17 17:20:00|1331.04|1329.24|1331.07|1329.27|1332.34|1330.54|1330.66|1328.86|0
1752773100000|2025-07-17 17:25:00|1330.83|1329.03|1331.41|1329.61|1332.29|1330.49|1324.51|1322.71|0
1752773400000|2025-07-17 17:30:00|1331.65|1329.85|1332.39|1330.59|1333.27|1331.47|1331.06|1329.26|0
1752773700000|2025-07-17 17:35:00|1332.63|1330.83|1333.74|1331.94|1333.89|1332.09|1325.65|1323.85|0
1752774000000|2025-07-17 17:40:00|1333.86|1332.06|1334.59|1332.79|1335.24|1333.44|1333.68|1331.88|0
1752774300000|2025-07-17 17:45:00|1334.83|1333.03|1334.23|1332.43|1334.83|1333.03|1333.26|1331.46|0
1752774600000|2025-07-17 17:50:00|1333.99|1332.19|1334.67|1332.87|1335.13|1333.33|1333.79|1331.99|0
1752774900000|2025-07-17 17:55:00|1334.84|1333.04|1335.79|1333.99|1336.04|1334.24|1334.84|1333.04|0
1752775200000|2025-07-17 18:00:00|1335.81|1334.01|1336.22|1334.42|1336.7|1334.9|1335.33|1333.53|0
1752775500000|2025-07-17 18:05:00|1335.98|1334.18|1335.41|1333.61|1336.21|1334.41|1334.79|1332.99|0
1752775800000|2025-07-17 18:10:00|1335.56|1333.76|1332.91|1331.11|1335.94|1334.14|1332.91|1331.11|0
1752776100000|2025-07-17 18:15:00|1333.17|1331.37|1336.32|1334.52|1336.57|1334.77|1332.87|1331.07|0
1752776400000|2025-07-17 18:20:00|1336.31|1334.51|1338.86|1337.06|1339.14|1337.34|1335.58|1333.78|0
1752776700000|2025-07-17 18:25:00|1339.1|1337.3|1339.83|1338.03|1340.15|1338.35|1338.1|1336.3|0
1752777000000|2025-07-17 18:30:00|1339.99|1338.19|1339.39|1337.59|1340.68|1338.88|1338.32|1336.52|0
1752777300000|2025-07-17 18:35:00|1339.15|1337.35|1339.54|1337.74|1339.71|1337.91|1337.65|1335.85|0
1752777600000|2025-07-17 18:40:00|1339.78|1337.98|1339.41|1337.61|1340.07|1338.27|1338.98|1337.18|0
1752777900000|2025-07-17 18:45:00|1339.61|1337.81|1341.09|1339.29|1341.14|1339.34|1339.06|1337.26|0
1752778200000|2025-07-17 18:50:00|1341.33|1339.53|1340.86|1339.06|1342.1|1340.3|1339.72|1337.92|0
1752778500000|2025-07-17 18:55:00|1340.89|1339.09|1341|1339.2|1344.46|1342.66|1340.5|1338.7|0
1752778800000|2025-07-17 19:00:00|1341.11|1339.31|1344.15|1342.35|1345.05|1343.25|1340.46|1338.66|0
1752779100000|2025-07-17 19:05:00|1344.39|1342.59|1343.55|1341.75|1344.39|1342.59|1342.77|1340.97|0
1752779400000|2025-07-17 19:10:00|1343.31|1341.51|1343.57|1341.77|1344.27|1342.47|1342.51|1340.71|0
1752779700000|2025-07-17 19:15:00|1343.81|1342.01|1342.05|1340.25|1344.38|1342.58|1342.02|1340.22|0
1752780000000|2025-07-17 19:20:00|1342.29|1340.49|1342.22|1340.42|1342.89|1341.09|1340.87|1339.07|0
1752780300000|2025-07-17 19:25:00|1341.98|1340.18|1341.1|1339.3|1342.22|1340.42|1340.76|1338.96|0
1752780600000|2025-07-17 19:30:00|1341.34|1339.54|1342.23|1340.43|1344.07|1342.27|1341.13|1339.33|0
1752780900000|2025-07-17 19:35:00|1341.99|1340.19|1343.11|1341.31|1343.48|1341.68|1341.99|1340.19|0
1752781200000|2025-07-17 19:40:00|1342.87|1341.07|1340.43|1338.63|1342.87|1341.07|1339.89|1338.09|0
1752781500000|2025-07-17 19:45:00|1340.26|1338.46|1343.02|1341.22|1343.23|1341.43|1338.76|1336.96|0
1752781800000|2025-07-17 19:50:00|1343.36|1341.56|1341.78|1339.98|1344.43|1342.63|1337.6|1335.8|0
1752782100000|2025-07-17 19:55:00|1340.34|1338.54|1340.93|1339.13|1344.59|1342.79|1336.79|1334.99|0
1752782400000|2025-07-17 20:00:00|1341.12|1339.32|1339.65|1337.85|1343.57|1341.77|1339.13|1337.33|0
1752782700000|2025-07-17 20:05:00|1339.89|1338.09|1341.14|1339.34|1341.62|1339.82|1338.92|1337.12|0
1752783000000|2025-07-17 20:10:00|1341.38|1339.58|1340.79|1338.99|1342.43|1340.63|1340.45|1338.65|0
1752783300000|2025-07-17 20:15:00|1340.31|1338.51|1341.91|1340.11|1342.22|1340.42|1340.18|1338.38|0
1752783600000|2025-07-17 20:20:00|1342.15|1340.35|1341.86|1340.06|1342.73|1340.93|1341.47|1339.67|0
1752783900000|2025-07-17 20:25:00|1342.01|1340.21|1343.64|1341.84|1344.65|1342.85|1342.01|1340.21|0
1752784200000|2025-07-17 20:30:00|1343.88|1342.08|1344.54|1342.74|1344.57|1342.77|1343.34|1341.54|0
1752784500000|2025-07-17 20:35:00|1344.3|1342.5|1344.7|1342.9|1345.54|1343.74|1343.72|1341.92|0
1752784800000|2025-07-17 20:40:00|1344.46|1342.66|1343.01|1341.21|1344.8|1343|1342.63|1340.83|0
1752785100000|2025-07-17 20:45:00|1342.77|1340.97|1342.83|1341.03|1343.6|1341.8|1342.52|1340.72|0
1752785400000|2025-07-17 20:50:00|1343.07|1341.27|1342.4|1340.6|1343.12|1341.32|1342.14|1340.34|0
1752785700000|2025-07-17 20:55:00|1342.7|1340.3|1342.24|1339.84|1342.94|1340.54|1341.49|1339.09|0
1752786000000|2025-07-17 21:00:00|1342.19|1339.79|1342.15|1339.75|1342.37|1339.97|1341.88|1339.48|0
1752786300000|2025-07-17 21:05:00|1341.79|1339.39|1342.54|1340.14|1342.54|1340.14|1341.79|1339.39|0
1752786600000|2025-07-17 21:10:00|1342.76|1340.36|1342.37|1339.97|1342.89|1340.49|1342.37|1339.97|0
1752786900000|2025-07-17 21:15:00|1342.45|1340.05|1342.28|1339.88|1342.68|1340.28|1342.28|1339.88|0
1752787200000|2025-07-17 21:20:00|1342.32|1339.92|1342.37|1339.97|1342.45|1340.05|1342.32|1339.92|0
1752787500000|2025-07-17 21:25:00|1342.23|1339.83|1342.23|1339.83|1342.4|1340|1342.23|1339.83|0
1752787800000|2025-07-17 21:30:00|1342.37|1339.97|1342.45|1340.05|1342.5|1340.1|1342.37|1339.97|0
1752788400000|2025-07-17 21:40:00|1342.5|1340.1|1342.14|1339.74|1342.5|1340.1|1342.06|1339.66|0
1752788700000|2025-07-17 21:45:00|1342.13|1339.73|1342.38|1339.98|1342.69|1340.29|1342.12|1339.72|0
1752789000000|2025-07-17 21:50:00|1342.21|1339.81|1341.36|1338.96|1342.23|1339.83|1340.85|1338.45|0
1752789300000|2025-07-17 21:55:00|1341.34|1338.94|1342.36|1339.96|1342.67|1340.27|1341.34|1338.94|0
1752789600000|2025-07-17 22:00:00|1342.33|1339.93|1340.64|1338.24|1342.33|1339.93|1339.32|1336.92|0
1752789900000|2025-07-17 22:05:00|1340.52|1338.12|1341.37|1338.97|1341.37|1338.97|1340.4|1338|0
1752790200000|2025-07-17 22:10:00|1341.85|1339.45|1343.05|1340.65|1343.29|1340.89|1341.37|1338.97|0
1752790500000|2025-07-17 22:15:00|1342.81|1340.41|1342.81|1340.41|1343.05|1340.65|1341.61|1339.21|0
1752790800000|2025-07-17 22:20:00|1342.57|1340.17|1342.81|1340.41|1343.53|1341.13|1342.33|1339.93|0
1752791100000|2025-07-17 22:25:00|1342.68|1340.28|1343.29|1340.89|1343.53|1341.13|1342.57|1340.17|0
1752791400000|2025-07-17 22:30:00|1343.4|1341|1342.32|1339.92|1343.53|1341.13|1341.6|1339.2|0
1752791700000|2025-07-17 22:35:00|1342.57|1340.17|1341.84|1339.44|1342.68|1340.28|1341.48|1339.08|0
1752792000000|2025-07-17 22:40:00|1342.08|1339.68|1341.84|1339.44|1342.08|1339.68|1341.36|1338.96|0
1752792300000|2025-07-17 22:45:00|1342.08|1339.68|1342.08|1339.68|1342.44|1340.04|1341.84|1339.44|0
1752792600000|2025-07-17 22:50:00|1341.84|1339.44|1342.56|1340.16|1342.56|1340.16|1341.84|1339.44|0
1752792900000|2025-07-17 22:55:00|1342.44|1340.04|1342.56|1340.16|1342.56|1340.16|1341.84|1339.44|0
1752793200000|2025-07-17 23:00:00|1342.68|1340.28|1342.56|1340.16|1343.88|1341.48|1342.56|1340.16|0
1752793500000|2025-07-17 23:05:00|1342.32|1339.92|1344.49|1342.09|1345.21|1342.81|1342.32|1339.92|0
1752793800000|2025-07-17 23:10:00|1344.6|1342.2|1346.65|1344.25|1347.01|1344.61|1344.6|1342.2|0
1752794100000|2025-07-17 23:15:00|1346.9|1344.5|1346.17|1343.77|1348.58|1346.18|1346.17|1343.77|0
1752794400000|2025-07-17 23:20:00|1345.93|1343.53|1345.69|1343.29|1345.93|1343.53|1344.48|1342.08|0
1752794700000|2025-07-17 23:25:00|1345.56|1343.16|1345.69|1343.29|1345.93|1343.53|1345.21|1342.81|0
1752795000000|2025-07-17 23:30:00|1345.93|1343.53|1345.56|1343.16|1345.93|1343.53|1344.97|1342.57|0
1752795300000|2025-07-17 23:35:00|1345.45|1343.05|1345.69|1343.29|1346.17|1343.77|1345.45|1343.05|0
1752795600000|2025-07-17 23:40:00|1345.93|1343.53|1346.41|1344.01|1346.65|1344.25|1345.69|1343.29|0
1752795900000|2025-07-17 23:45:00|1346.65|1344.25|1347.85|1345.45|1347.85|1345.45|1346.28|1343.88|0
1752796200000|2025-07-17 23:50:00|1347.61|1345.21|1348.82|1346.42|1350.5|1348.1|1347.61|1345.21|0
1752796500000|2025-07-17 23:55:00|1348.58|1346.18|1349.17|1346.77|1350.02|1347.62|1348.09|1345.69|0
1752796800000|2025-07-18 00:00:00|1349.06|1346.66|1349.54|1347.14|1350.02|1347.62|1347.85|1345.45|0
1752797100000|2025-07-18 00:05:00|1349.41|1347.01|1348.81|1346.41|1350.02|1347.62|1348.09|1345.69|0
1752797400000|2025-07-18 00:10:00|1348.57|1346.17|1349.78|1347.38|1349.89|1347.49|1348.57|1346.17|0
1752797700000|2025-07-18 00:15:00|1349.54|1347.14|1350.3|1348.5|1350.5|1348.7|1348.7|1346.9|0
1752798000000|2025-07-18 00:20:00|1350.34|1348.54|1349.4|1347.6|1350.66|1348.86|1349.23|1347.43|0
1752798300000|2025-07-18 00:25:00|1349.28|1347.48|1348.92|1347.12|1349.69|1347.89|1348.81|1347.01|0
1752798600000|2025-07-18 00:30:00|1348.73|1346.93|1347.86|1346.06|1348.73|1346.93|1347.13|1345.33|0
1752798900000|2025-07-18 00:35:00|1348.1|1346.3|1348.36|1346.56|1348.8|1347|1347.46|1345.66|0
1752799200000|2025-07-18 00:40:00|1348.49|1346.69|1347.69|1345.89|1348.74|1346.94|1347.43|1345.63|0
1752799500000|2025-07-18 00:45:00|1347.45|1345.65|1347.29|1345.49|1347.79|1345.99|1346.96|1345.16|0
1752799800000|2025-07-18 00:50:00|1347.53|1345.73|1347.91|1346.11|1348.1|1346.3|1347.17|1345.37|0
1752800100000|2025-07-18 00:55:00|1347.66|1345.86|1346.79|1344.99|1347.66|1345.86|1346.29|1344.49|0
1752800400000|2025-07-18 01:00:00|1346.54|1344.74|1347.5|1345.7|1348.05|1346.25|1346.41|1344.61|0
1752800700000|2025-07-18 01:05:00|1347.37|1345.57|1347.41|1345.61|1348.34|1346.54|1347.22|1345.42|0
1752801000000|2025-07-18 01:10:00|1347.53|1345.73|1347.55|1345.75|1347.65|1345.85|1346.95|1345.15|0
1752801300000|2025-07-18 01:15:00|1347.42|1345.62|1347.17|1345.37|1348.02|1346.22|1346.77|1344.97|0
1752801600000|2025-07-18 01:20:00|1347.29|1345.49|1346.22|1344.42|1347.41|1345.61|1346.07|1344.27|0
1752801900000|2025-07-18 01:25:00|1346.7|1344.9|1346.15|1344.35|1346.7|1344.9|1345.77|1343.97|0
1752802200000|2025-07-18 01:30:00|1346.39|1344.59|1346.64|1344.84|1346.97|1345.17|1345.8|1344|0
1752802500000|2025-07-18 01:35:00|1346.88|1345.08|1346.19|1344.39|1346.9|1345.1|1346.03|1344.23|0
1752802800000|2025-07-18 01:40:00|1346.43|1344.63|1346.63|1344.83|1347.56|1345.76|1346.43|1344.63|0
1752803100000|2025-07-18 01:45:00|1346.39|1344.59|1346.21|1344.41|1346.63|1344.83|1345.71|1343.91|0
1752803400000|2025-07-18 01:50:00|1345.97|1344.17|1346.17|1344.37|1346.36|1344.56|1345.55|1343.75|0
1752803700000|2025-07-18 01:55:00|1346.41|1344.61|1346.08|1344.28|1346.41|1344.61|1345.83|1344.03|0
1752804000000|2025-07-18 02:00:00|1346.03|1344.23|1345.14|1343.34|1346.49|1344.69|1345.01|1343.21|0
1752804300000|2025-07-18 02:05:00|1345.28|1343.48|1345.73|1343.93|1345.81|1344.01|1345.07|1343.27|0
1752804600000|2025-07-18 02:10:00|1346.11|1344.31|1346|1344.2|1346.45|1344.65|1345.86|1344.06|0
1752804900000|2025-07-18 02:15:00|1345.88|1344.08|1346.13|1344.33|1346.9|1345.1|1345.76|1343.96|0
1752805200000|2025-07-18 02:20:00|1346.21|1344.41|1347|1345.2|1347.38|1345.58|1346.15|1344.35|0
1752805500000|2025-07-18 02:25:00|1346.81|1345.01|1347.05|1345.25|1347.69|1345.89|1346.56|1344.76|0
1752805800000|2025-07-18 02:30:00|1346.93|1345.13|1348.2|1346.4|1348.2|1346.4|1346.92|1345.12|0
1752806100000|2025-07-18 02:35:00|1348.14|1346.34|1347.7|1345.9|1348.75|1346.95|1347.6|1345.8|0
1752806400000|2025-07-18 02:40:00|1347.82|1346.02|1348.69|1346.89|1349.04|1347.24|1347.82|1346.02|0
1752806700000|2025-07-18 02:45:00|1348.72|1346.92|1350.7|1348.9|1350.72|1348.92|1348.72|1346.92|0
1752807000000|2025-07-18 02:50:00|1350.58|1348.78|1351.26|1349.46|1352.01|1350.21|1350.48|1348.68|0
1752807300000|2025-07-18 02:55:00|1351.2|1349.4|1350.89|1349.09|1351.96|1350.16|1350.24|1348.44|0
1752807600000|2025-07-18 03:00:00|1351.01|1349.21|1350.77|1348.97|1351.55|1349.75|1350.57|1348.77|0
1752807900000|2025-07-18 03:05:00|1350.64|1348.84|1350.59|1348.79|1350.93|1349.13|1350.2|1348.4|0
1752808200000|2025-07-18 03:10:00|1350.35|1348.55|1350.15|1348.35|1350.6|1348.8|1349.6|1347.8|0
1752808500000|2025-07-18 03:15:00|1349.91|1348.11|1350.35|1348.55|1350.7|1348.9|1349.82|1348.02|0
1752808800000|2025-07-18 03:20:00|1350.11|1348.31|1350.65|1348.85|1351.12|1349.32|1349.94|1348.14|0
1752809100000|2025-07-18 03:25:00|1350.41|1348.61|1351.78|1349.98|1352.1|1350.3|1349.85|1348.05|0
1752809400000|2025-07-18 03:30:00|1351.54|1349.74|1351.31|1349.51|1352.46|1350.66|1350.08|1348.28|0
1752809700000|2025-07-18 03:35:00|1351.18|1349.38|1349.9|1348.1|1351.18|1349.38|1349.25|1347.45|0
1752810000000|2025-07-18 03:40:00|1349.79|1347.99|1350.52|1348.72|1350.65|1348.85|1349.35|1347.55|0
1752810300000|2025-07-18 03:45:00|1350.64|1348.84|1350.59|1348.79|1350.94|1349.14|1350.44|1348.64|0
1752810600000|2025-07-18 03:50:00|1350.68|1348.88|1349.6|1347.8|1350.69|1348.89|1349.56|1347.76|0
1752810900000|2025-07-18 03:55:00|1349.72|1347.92|1349.95|1348.15|1350.28|1348.48|1349.64|1347.84|0
1752811200000|2025-07-18 04:00:00|1349.94|1348.14|1350.09|1348.29|1350.4|1348.6|1349.05|1347.25|0
1752811500000|2025-07-18 04:05:00|1349.85|1348.05|1349.36|1347.56|1349.99|1348.19|1349.06|1347.26|0
1752811800000|2025-07-18 04:10:00|1349.59|1347.79|1349.5|1347.7|1349.59|1347.79|1349|1347.2|0
1752812100000|2025-07-18 04:15:00|1349.62|1347.82|1349.5|1347.7|1349.79|1347.99|1349.01|1347.21|0
1752812400000|2025-07-18 04:20:00|1349.62|1347.82|1349.92|1348.12|1350.12|1348.32|1349.55|1347.75|0
1752812700000|2025-07-18 04:25:00|1350.16|1348.36|1351.43|1349.63|1351.46|1349.66|1350.16|1348.36|0
1752813000000|2025-07-18 04:30:00|1350.91|1349.11|1350.82|1349.02|1351.7|1349.9|1350.62|1348.82|0
1752813300000|2025-07-18 04:35:00|1351|1349.2|1351.46|1349.66|1351.67|1349.87|1350.55|1348.75|0
1752813600000|2025-07-18 04:40:00|1351.22|1349.42|1349.94|1348.14|1351.22|1349.42|1349.94|1348.14|0
1752813900000|2025-07-18 04:45:00|1349.82|1348.02|1350.14|1348.34|1350.44|1348.64|1349.37|1347.57|0
1752814200000|2025-07-18 04:50:00|1350.26|1348.46|1350.19|1348.39|1350.7|1348.9|1349.88|1348.08|0
1752814500000|2025-07-18 04:55:00|1350.07|1348.27|1350.56|1348.76|1350.9|1349.1|1349.95|1348.15|0
1752814800000|2025-07-18 05:00:00|1350.8|1349|1352.42|1350.62|1352.47|1350.67|1350.74|1348.94|0
1752815100000|2025-07-18 05:05:00|1352.54|1350.74|1351.75|1349.95|1352.67|1350.87|1351.75|1349.95|0
1752815400000|2025-07-18 05:10:00|1351.86|1350.06|1353.78|1351.98|1354.12|1352.32|1351.29|1349.49|0
1752815700000|2025-07-18 05:15:00|1354.02|1352.22|1353.47|1351.67|1354.82|1353.02|1353.47|1351.67|0
1752816000000|2025-07-18 05:20:00|1353.23|1351.43|1353.6|1351.8|1354.52|1352.72|1353.23|1351.43|0
1752816300000|2025-07-18 05:25:00|1353.84|1352.04|1353.55|1351.75|1353.91|1352.11|1352.25|1350.45|0
1752816600000|2025-07-18 05:30:00|1353.68|1351.88|1355.25|1353.45|1355.46|1353.66|1353.43|1351.63|0
1752816900000|2025-07-18 05:35:00|1355.5|1353.7|1355.36|1353.56|1355.72|1353.92|1354.93|1353.13|0
1752817200000|2025-07-18 05:40:00|1355.23|1353.43|1355.08|1353.28|1355.96|1354.16|1354.98|1353.18|0
1752817500000|2025-07-18 05:45:00|1354.84|1353.04|1356.13|1354.33|1356.13|1354.33|1354.64|1352.84|0
1752817800000|2025-07-18 05:50:00|1356|1354.2|1355.49|1353.69|1356|1354.2|1354.82|1353.02|0
1752818100000|2025-07-18 05:55:00|1355.61|1353.81|1356.13|1354.33|1356.13|1354.33|1354.71|1352.91|0
1752818400000|2025-07-18 06:00:00|1355.52|1353.72|1354.72|1352.92|1356.19|1354.39|1354.11|1352.31|0
1752818700000|2025-07-18 06:05:00|1355.15|1353.35|1355.01|1353.21|1355.58|1353.78|1353.4|1351.6|0
1752819000000|2025-07-18 06:10:00|1355.25|1353.45|1354.34|1352.54|1355.25|1353.45|1353.94|1352.14|0
1752819300000|2025-07-18 06:15:00|1354.1|1352.3|1354.51|1352.71|1354.86|1353.06|1353.94|1352.14|0
1752819600000|2025-07-18 06:20:00|1354.39|1352.59|1355.37|1353.57|1356.07|1354.27|1354.27|1352.47|0
1752819900000|2025-07-18 06:25:00|1355.24|1353.44|1353.38|1351.58|1355.67|1353.87|1353.38|1351.58|0
1752820200000|2025-07-18 06:30:00|1353.62|1351.82|1353.02|1351.22|1354.61|1352.81|1352.87|1351.07|0
1752820500000|2025-07-18 06:35:00|1353.14|1351.34|1353.75|1351.95|1354.11|1352.31|1352.45|1350.65|0
1752820800000|2025-07-18 06:40:00|1353.62|1351.82|1353.43|1351.63|1353.77|1351.97|1353.19|1351.39|0
1752821100000|2025-07-18 06:45:00|1353.55|1351.75|1353.39|1351.59|1354.25|1352.45|1352.81|1351.01|0
1752821400000|2025-07-18 06:50:00|1353.37|1351.57|1354.34|1352.54|1354.92|1353.12|1353.19|1351.39|0
1752821700000|2025-07-18 06:55:00|1354.1|1352.3|1353.64|1351.84|1354.6|1352.8|1352.95|1351.15|0
1752822000000|2025-07-18 07:00:00|1353.88|1352.08|1353.58|1351.78|1354.63|1352.83|1353.06|1351.26|0
1752822300000|2025-07-18 07:05:00|1354.24|1352.44|1352.75|1350.95|1354.49|1352.69|1352.34|1350.54|0
1752822600000|2025-07-18 07:10:00|1352.99|1351.19|1348.72|1346.92|1353.36|1351.56|1348.63|1346.83|0
1752822900000|2025-07-18 07:15:00|1349.2|1347.4|1350.74|1348.94|1351.42|1349.62|1349.2|1347.4|0
1752823200000|2025-07-18 07:20:00|1351.09|1349.29|1349.49|1347.69|1351.22|1349.42|1348.55|1346.75|0
1752823500000|2025-07-18 07:25:00|1348.59|1346.79|1348.55|1346.75|1349.78|1347.98|1347.96|1346.16|0
1752823800000|2025-07-18 07:30:00|1348.51|1346.71|1346.56|1344.76|1348.89|1347.09|1346.56|1344.76|0
1752824100000|2025-07-18 07:35:00|1346.32|1344.52|1347.27|1345.47|1347.69|1345.89|1344.73|1342.93|0
1752824400000|2025-07-18 07:40:00|1347.39|1345.59|1348.03|1346.23|1349.02|1347.22|1347.15|1345.35|0
1752824700000|2025-07-18 07:45:00|1347.89|1346.09|1347.77|1345.97|1348.36|1346.56|1346.93|1345.13|0
1752825000000|2025-07-18 07:50:00|1347.89|1346.09|1349.22|1347.42|1349.22|1347.42|1346.52|1344.72|0
1752825300000|2025-07-18 07:55:00|1349.46|1347.66|1345.79|1343.99|1349.7|1347.9|1345.79|1343.99|0
1752825600000|2025-07-18 08:00:00|1346.03|1344.23|1347.13|1345.33|1348.63|1346.83|1346.03|1344.23|0
1752825900000|2025-07-18 08:05:00|1347.02|1345.22|1346.02|1344.22|1347.43|1345.63|1345.75|1343.95|0
1752826200000|2025-07-18 08:10:00|1345.78|1343.98|1348.43|1346.63|1348.9|1347.1|1345.54|1343.74|0
1752826500000|2025-07-18 08:15:00|1348.5|1346.7|1348.36|1346.56|1348.88|1347.08|1347.46|1345.66|0
1752826800000|2025-07-18 08:20:00|1348.41|1346.61|1349.81|1348.01|1350.26|1348.46|1348.17|1346.37|0
1752827100000|2025-07-18 08:25:00|1349.05|1347.25|1349.49|1347.69|1350.15|1348.35|1348.74|1346.94|0
1752827400000|2025-07-18 08:30:00|1349.5|1347.7|1348.55|1346.75|1349.5|1347.7|1347.65|1345.85|0
1752827700000|2025-07-18 08:35:00|1347.79|1345.99|1347.68|1345.88|1348.7|1346.9|1347.16|1345.36|0
1752828000000|2025-07-18 08:40:00|1347.55|1345.75|1347.47|1345.67|1348.44|1346.64|1346.69|1344.89|0
1752828300000|2025-07-18 08:45:00|1347.48|1345.68|1348.58|1346.78|1349.41|1347.61|1346.84|1345.04|0
1752828600000|2025-07-18 08:50:00|1349.23|1347.43|1349.85|1348.05|1349.85|1348.05|1348.23|1346.43|0
1752828900000|2025-07-18 08:55:00|1349.61|1347.81|1348.04|1346.24|1349.61|1347.81|1347.76|1345.96|0
1752829200000|2025-07-18 09:00:00|1347.91|1346.11|1350.47|1348.67|1350.47|1348.67|1347.83|1346.03|0
1752829500000|2025-07-18 09:05:00|1349.9|1348.1|1349.79|1347.99|1350.32|1348.52|1348.95|1347.15|0
1752829800000|2025-07-18 09:10:00|1350.27|1348.47|1349.35|1347.55|1350.27|1348.47|1348.82|1347.02|0
1752830100000|2025-07-18 09:15:00|1349.34|1347.54|1348.75|1346.95|1350.23|1348.43|1348.75|1346.95|0
1752830400000|2025-07-18 09:20:00|1349.43|1347.63|1348.92|1347.12|1349.92|1348.12|1348.68|1346.88|0
1752830700000|2025-07-18 09:25:00|1349.55|1347.75|1349.43|1347.63|1349.65|1347.85|1348.05|1346.25|0
1752831000000|2025-07-18 09:30:00|1349.67|1347.87|1349.48|1347.68|1350.16|1348.36|1348.99|1347.19|0
1752831300000|2025-07-18 09:35:00|1349.72|1347.92|1349.11|1347.31|1350.09|1348.29|1348.75|1346.95|0
1752831600000|2025-07-18 09:40:00|1348.85|1347.05|1348.64|1346.84|1349.64|1347.84|1348.46|1346.66|0
1752831900000|2025-07-18 09:45:00|1348.53|1346.73|1348.67|1346.87|1348.86|1347.06|1347.62|1345.82|0
1752832200000|2025-07-18 09:50:00|1348.43|1346.63|1348.83|1347.03|1349.46|1347.66|1348.08|1346.28|0
1752832500000|2025-07-18 09:55:00|1348.38|1346.58|1348.55|1346.75|1348.77|1346.97|1347.66|1345.86|0
1752832800000|2025-07-18 10:00:00|1348.53|1346.73|1347.97|1346.17|1348.94|1347.14|1346.48|1344.68|0
1752833100000|2025-07-18 10:05:00|1347.73|1345.93|1347.68|1345.88|1348.99|1347.19|1347.59|1345.79|0
1752833400000|2025-07-18 10:10:00|1347.92|1346.12|1347.29|1345.49|1348.37|1346.57|1346.8|1345|0
1752833700000|2025-07-18 10:15:00|1347.05|1345.25|1345.45|1343.65|1347.68|1345.88|1345.3|1343.5|0
1752834000000|2025-07-18 10:20:00|1345.21|1343.41|1342.21|1340.41|1345.45|1343.65|1341.73|1339.93|0
1752834300000|2025-07-18 10:25:00|1341.97|1340.17|1342.68|1340.88|1343.59|1341.79|1341.41|1339.61|0
1752834600000|2025-07-18 10:30:00|1343.13|1341.33|1341.82|1340.02|1343.25|1341.45|1341.58|1339.78|0
1752834900000|2025-07-18 10:35:00|1342.06|1340.26|1343.11|1341.31|1343.11|1341.31|1341.5|1339.7|0
1752835200000|2025-07-18 10:40:00|1342.99|1341.19|1342.78|1340.98|1343.39|1341.59|1342.47|1340.67|0
1752835500000|2025-07-18 10:45:00|1342.76|1340.96|1342.73|1340.93|1342.95|1341.15|1342.18|1340.38|0
1752835800000|2025-07-18 10:50:00|1342.6|1340.8|1342.6|1340.8|1343.55|1341.75|1342.32|1340.52|0
1752836100000|2025-07-18 10:55:00|1342.47|1340.67|1342.89|1341.09|1343.2|1341.4|1341.98|1340.18|0
1752836400000|2025-07-18 11:00:00|1343.13|1341.33|1342.16|1340.36|1344.85|1343.05|1342.06|1340.26|0
1752836700000|2025-07-18 11:05:00|1342.3|1340.5|1341.97|1340.17|1342.67|1340.87|1341.26|1339.46|0
1752837000000|2025-07-18 11:10:00|1342.22|1340.42|1341.2|1339.4|1342.54|1340.74|1340.93|1339.13|0
1752837300000|2025-07-18 11:15:00|1341.45|1339.65|1340.03|1338.23|1342.11|1340.31|1339.77|1337.97|0
1752837600000|2025-07-18 11:20:00|1339.91|1338.11|1341.61|1339.81|1341.92|1340.12|1339.91|1338.11|0
1752837900000|2025-07-18 11:25:00|1341.77|1339.97|1341.79|1339.99|1342.09|1340.29|1341.36|1339.56|0
1752838200000|2025-07-18 11:30:00|1341.77|1339.97|1342.45|1340.65|1342.81|1341.01|1341.75|1339.95|0
1752838500000|2025-07-18 11:35:00|1342.28|1340.48|1341.71|1339.91|1343.11|1341.31|1341.36|1339.56|0
1752838800000|2025-07-18 11:40:00|1341.64|1339.84|1341.96|1340.16|1342.36|1340.56|1341.12|1339.32|0
1752839100000|2025-07-18 11:45:00|1341.78|1339.98|1342.61|1340.81|1343.58|1341.78|1341.54|1339.74|0
1752839400000|2025-07-18 11:50:00|1342.63|1340.83|1344.61|1342.81|1344.94|1343.14|1342.39|1340.59|0
1752839700000|2025-07-18 11:55:00|1344.73|1342.93|1343.4|1341.6|1344.85|1343.05|1343.14|1341.34|0
1752840000000|2025-07-18 12:00:00|1343.64|1341.84|1344.47|1342.67|1345.24|1343.44|1343.37|1341.57|0
1752840300000|2025-07-18 12:05:00|1344.57|1342.77|1343.56|1341.76|1344.65|1342.85|1343.02|1341.22|0
1752840600000|2025-07-18 12:10:00|1343.77|1341.97|1343.87|1342.07|1344.82|1343.02|1342.98|1341.18|0
1752840900000|2025-07-18 12:15:00|1343.99|1342.19|1345.27|1343.47|1346.27|1344.47|1343.9|1342.1|0
1752841200000|2025-07-18 12:20:00|1345.14|1343.34|1345.73|1343.93|1346.46|1344.66|1344.52|1342.72|0
1752841500000|2025-07-18 12:25:00|1346.09|1344.29|1345.58|1343.78|1346.46|1344.66|1344.67|1342.87|0
1752841800000|2025-07-18 12:30:00|1345.46|1343.66|1345.16|1343.36|1346.26|1344.46|1344.02|1342.22|0
1752842100000|2025-07-18 12:35:00|1345.4|1343.6|1346.7|1344.9|1347.18|1345.38|1345.12|1343.32|0
1752842400000|2025-07-18 12:40:00|1346.94|1345.14|1346.17|1344.37|1347.13|1345.33|1344.65|1342.85|0
1752842700000|2025-07-18 12:45:00|1345.93|1344.13|1346.65|1344.85|1347.47|1345.67|1344.91|1343.11|0
1752843000000|2025-07-18 12:50:00|1347.07|1345.27|1345.91|1344.11|1347.32|1345.52|1345.91|1344.11|0
1752843300000|2025-07-18 12:55:00|1346.21|1344.41|1347.1|1345.3|1348.22|1346.42|1346.21|1344.41|0
1752843600000|2025-07-18 13:00:00|1347.13|1345.33|1349.83|1348.03|1350.08|1348.28|1346.91|1345.11|0
1752843900000|2025-07-18 13:05:00|1349.95|1348.15|1351.62|1349.82|1351.84|1350.04|1349.43|1347.63|0
1752844200000|2025-07-18 13:10:00|1351.69|1349.89|1351.96|1350.16|1351.99|1350.19|1351.22|1349.42|0
1752844500000|2025-07-18 13:15:00|1351.72|1349.92|1347.23|1345.43|1351.72|1349.92|1345.51|1343.71|0
1752844800000|2025-07-18 13:20:00|1347.47|1345.67|1347.07|1344.67|1348.37|1346.57|1346.58|1344.67|0
1752845100000|2025-07-18 13:25:00|1348.28|1345.88|1351.65|1349.25|1352.86|1350.46|1346.83|1344.43|0
1752845400000|2025-07-18 13:30:00|1345.18|1349.85|1347.3|1345.5|1350.71|1349.85|1343.97|1342.17|0
1752845700000|2025-07-18 13:35:00|1346.84|1345.04|1346.9|1345.1|1348.58|1346.78|1343.16|1341.36|0
1752846000000|2025-07-18 13:40:00|1347.38|1345.58|1344.1|1342.3|1347.62|1345.82|1343.93|1342.13|0
1752846300000|2025-07-18 13:45:00|1344.17|1342.37|1348.56|1346.76|1349.88|1348.08|1343.69|1341.89|0
1752846600000|2025-07-18 13:50:00|1348.81|1347.01|1344.84|1343.04|1350.21|1348.41|1343.11|1341.31|0
1752846900000|2025-07-18 13:55:00|1345.12|1343.32|1345|1343.2|1345.88|1344.08|1341.55|1339.75|0
1752847200000|2025-07-18 14:00:00|1350.43|1348.63|1343.51|1341.71|1350.43|1348.63|1342.32|1340.52|0
1752847500000|2025-07-18 14:05:00|1343.27|1341.47|1343.61|1341.81|1344.44|1342.64|1341.28|1339.48|0
1752847800000|2025-07-18 14:10:00|1343.37|1341.57|1339.06|1337.26|1343.42|1341.62|1338.58|1336.78|0
1752848100000|2025-07-18 14:15:00|1339.3|1337.5|1337.59|1335.79|1340.42|1338.62|1334.35|1332.55|0
1752848400000|2025-07-18 14:20:00|1337.11|1335.31|1335.04|1333.24|1339.54|1337.74|1335|1333.2|0
1752848700000|2025-07-18 14:25:00|1334.79|1332.99|1332.3|1330.5|1335.17|1333.37|1331.12|1329.32|0
1752849000000|2025-07-18 14:30:00|1331.81|1330.01|1335.28|1333.48|1335.95|1334.15|1326.94|1325.14|0
1752849300000|2025-07-18 14:35:00|1335.03|1333.23|1331.6|1329.8|1337.03|1335.23|1331.57|1329.77|0
1752849600000|2025-07-18 14:40:00|1331.36|1329.56|1332.96|1331.16|1333.34|1331.54|1330.74|1328.94|0
1752849900000|2025-07-18 14:45:00|1333.21|1331.41|1332.28|1330.48|1334.41|1332.61|1331.2|1329.4|0
1752850200000|2025-07-18 14:50:00|1332.04|1330.24|1333.62|1331.82|1336.72|1334.92|1332.04|1330.24|0
1752850500000|2025-07-18 14:55:00|1333.86|1332.06|1329.89|1328.09|1335.46|1333.66|1329.89|1328.09|0
1752850800000|2025-07-18 15:00:00|1330.13|1328.33|1330.5|1328.7|1332.17|1330.37|1327.86|1326.06|0
1752851100000|2025-07-18 15:05:00|1330.74|1328.94|1333.34|1331.54|1334.66|1332.86|1330.48|1328.68|0
1752851400000|2025-07-18 15:10:00|1333.58|1331.78|1331.78|1329.98|1334.84|1333.04|1329.02|1327.22|0
1752851700000|2025-07-18 15:15:00|1331.54|1329.74|1332.07|1330.27|1335.6|1333.8|1331.52|1329.72|0
1752852000000|2025-07-18 15:20:00|1332.31|1330.51|1332.29|1330.49|1333.99|1332.19|1331.05|1329.25|0
1752852300000|2025-07-18 15:25:00|1332.05|1330.25|1334.49|1332.69|1334.99|1333.19|1329.87|1328.07|0
1752852600000|2025-07-18 15:30:00|1334.3|1332.5|1337.17|1335.37|1338.15|1336.35|1334.3|1332.5|0
1752852900000|2025-07-18 15:35:00|1335.76|1333.96|1336.29|1334.49|1337.71|1335.91|1334.42|1332.62|0
1752853200000|2025-07-18 15:40:00|1336.3|1334.5|1336.29|1334.49|1337.28|1335.48|1334.35|1332.55|0
1752853500000|2025-07-18 15:45:00|1336.53|1334.73|1338.08|1336.28|1338.49|1336.69|1334.84|1333.04|0
1752853800000|2025-07-18 15:50:00|1338.32|1336.52|1339.54|1337.74|1340.08|1338.28|1337.93|1336.13|0
1752854100000|2025-07-18 15:55:00|1339.3|1337.5|1339.67|1337.87|1339.7|1337.9|1337.14|1335.34|0
1752854400000|2025-07-18 16:00:00|1339.91|1338.11|1336.56|1334.76|1339.91|1338.11|1336.56|1334.76|0
1752854700000|2025-07-18 16:05:00|1336.8|1335|1335.25|1333.45|1337.68|1335.88|1333.47|1331.67|0
1752855000000|2025-07-18 16:10:00|1335.36|1333.56|1336.3|1334.5|1336.88|1335.08|1334.27|1332.47|0
1752855300000|2025-07-18 16:15:00|1335.81|1334.01|1335.29|1333.49|1336.57|1334.77|1334.48|1332.68|0
1752855600000|2025-07-18 16:20:00|1335.53|1333.73|1332.29|1330.49|1335.54|1333.74|1328.64|1326.84|0
1752855900000|2025-07-18 16:25:00|1332.13|1330.33|1328.81|1327.01|1333.06|1331.26|1324.56|1322.76|0
1752856200000|2025-07-18 16:30:00|1328.33|1326.53|1326.39|1324.59|1329.37|1327.57|1325.19|1323.39|0
1752856500000|2025-07-18 16:35:00|1326.15|1324.35|1328.38|1326.58|1328.42|1326.62|1324.28|1322.48|0
1752856800000|2025-07-18 16:40:00|1328.14|1326.34|1330.43|1328.63|1331.48|1329.68|1327.73|1325.93|0
1752857100000|2025-07-18 16:45:00|1330.68|1328.88|1330.13|1328.33|1332.09|1330.29|1327.81|1326.01|0
1752857400000|2025-07-18 16:50:00|1329.89|1328.09|1330.07|1328.27|1332.5|1330.7|1329.31|1327.51|0
1752857700000|2025-07-18 16:55:00|1330.31|1328.51|1325.9|1324.1|1330.31|1328.51|1324.58|1322.78|0
1752858000000|2025-07-18 17:00:00|1326.86|1325.06|1326.1|1324.3|1327.55|1325.75|1324.1|1322.3|0
1752858300000|2025-07-18 17:05:00|1325.62|1323.82|1327.03|1325.23|1328.86|1327.06|1325.38|1323.58|0
1752858600000|2025-07-18 17:10:00|1327.27|1325.47|1331.63|1329.83|1332.16|1330.36|1323.98|1322.18|0
1752858900000|2025-07-18 17:15:00|1331.87|1330.07|1326.81|1325.01|1331.87|1330.07|1326.81|1325.01|0
1752859200000|2025-07-18 17:20:00|1326.57|1324.77|1327.84|1326.04|1329.67|1327.87|1326.08|1324.28|0
1752859500000|2025-07-18 17:25:00|1327.36|1325.56|1328.61|1326.81|1329.56|1327.76|1326.37|1324.57|0
1752859800000|2025-07-18 17:30:00|1328.85|1327.05|1331.84|1330.04|1331.89|1330.09|1328.74|1326.94|0
1752860100000|2025-07-18 17:35:00|1332.08|1330.28|1332.97|1331.17|1332.97|1331.17|1330.11|1328.31|0
1752860400000|2025-07-18 17:40:00|1333.22|1331.42|1330.88|1329.08|1333.74|1331.94|1330.64|1328.84|0
1752860700000|2025-07-18 17:45:00|1330.64|1328.84|1329.42|1327.62|1331.35|1329.55|1327.64|1325.84|0
1752861000000|2025-07-18 17:50:00|1329.18|1327.38|1328.91|1327.11|1329.42|1327.62|1326.96|1325.16|0
1752861300000|2025-07-18 17:55:00|1328.67|1326.87|1329.91|1328.11|1330.36|1328.56|1327.78|1325.98|0
1752861600000|2025-07-18 18:00:00|1330.15|1328.35|1332.13|1330.33|1332.46|1330.66|1329.46|1327.66|0
1752861900000|2025-07-18 18:05:00|1331.89|1330.09|1330.74|1328.94|1332.62|1330.82|1329.82|1328.02|0
1752862200000|2025-07-18 18:10:00|1330.5|1328.7|1328.74|1326.94|1330.74|1328.94|1327.81|1326.01|0
1752862500000|2025-07-18 18:15:00|1328.5|1326.7|1329.45|1327.65|1329.47|1327.67|1325.44|1323.64|0
1752862800000|2025-07-18 18:20:00|1329.69|1327.89|1331.97|1330.17|1332.38|1330.58|1329.35|1327.55|0
1752863100000|2025-07-18 18:25:00|1331.73|1329.93|1330.15|1328.35|1332.21|1330.41|1329.3|1327.5|0
1752863400000|2025-07-18 18:30:00|1329.91|1328.11|1330.55|1328.75|1332.43|1330.63|1329.33|1327.53|0
1752863700000|2025-07-18 18:35:00|1330.31|1328.51|1330.53|1328.73|1331.67|1329.87|1329.56|1327.76|0
1752864000000|2025-07-18 18:40:00|1330.65|1328.85|1331.94|1330.14|1332.78|1330.98|1330.38|1328.58|0
1752864300000|2025-07-18 18:45:00|1331.53|1329.73|1332.86|1331.06|1332.98|1331.18|1330.72|1328.92|0
1752864600000|2025-07-18 18:50:00|1332.75|1330.95|1331.76|1329.96|1332.84|1331.04|1331.2|1329.4|0
1752864900000|2025-07-18 18:55:00|1331.52|1329.72|1331.11|1329.31|1331.97|1330.17|1329.76|1327.96|0
1752865200000|2025-07-18 19:00:00|1331.35|1329.55|1329.65|1327.85|1332.63|1330.83|1326.86|1325.06|0
1752865500000|2025-07-18 19:05:00|1329.59|1327.79|1330.98|1329.18|1331.32|1329.52|1329.45|1327.65|0
1752865800000|2025-07-18 19:10:00|1330.71|1328.91|1330.78|1328.98|1330.78|1328.98|1329.18|1327.38|0
1752866100000|2025-07-18 19:15:00|1330.54|1328.74|1333.37|1331.57|1333.68|1331.88|1330.54|1328.74|0
1752866400000|2025-07-18 19:20:00|1333.61|1331.81|1333.73|1331.93|1334.89|1333.09|1333.22|1331.42|0
1752866700000|2025-07-18 19:25:00|1333.6|1331.8|1332.65|1330.85|1333.77|1331.97|1331.89|1330.09|0
1752867000000|2025-07-18 19:30:00|1332.7|1330.9|1329.88|1328.08|1333.18|1331.38|1329.68|1327.88|0
1752867300000|2025-07-18 19:35:00|1330.12|1328.32|1330.72|1328.92|1332.06|1330.26|1329.54|1327.74|0
1752867600000|2025-07-18 19:40:00|1330.47|1328.67|1330.15|1328.35|1333.86|1332.06|1329.58|1327.78|0
1752867900000|2025-07-18 19:45:00|1329.91|1328.11|1332.06|1330.26|1332.15|1330.35|1329.4|1327.6|0
1752868200000|2025-07-18 19:50:00|1331.82|1330.02|1334.58|1332.78|1334.64|1332.84|1331.82|1330.02|0
1752868500000|2025-07-18 19:55:00|1333.61|1331.81|1334.51|1332.71|1336.34|1334.54|1332.52|1330.72|0
1752868800000|2025-07-18 20:00:00|1334.75|1332.95|1334.66|1332.86|1335.81|1334.01|1333.07|1331.27|0
1752869100000|2025-07-18 20:05:00|1334.42|1332.62|1333.36|1331.56|1334.79|1332.99|1333.18|1331.38|0
1752869400000|2025-07-18 20:10:00|1333.6|1331.8|1333.94|1332.14|1334.18|1332.38|1333.04|1331.24|0
1753057800000|2025-07-21 00:30:00|1342.04|1340.24|1341.83|1340.03|1342.19|1340.39|1340.89|1339.09|0
1753058100000|2025-07-21 00:35:00|1341.58|1339.78|1341.97|1340.17|1342.28|1340.48|1341.31|1339.51|0
1753058400000|2025-07-21 00:40:00|1341.96|1340.16|1341.51|1339.71|1341.97|1340.17|1340.86|1339.06|0
1753058700000|2025-07-21 00:45:00|1341.6|1339.8|1341.75|1339.95|1341.89|1340.09|1341.1|1339.3|0
1753059000000|2025-07-21 00:50:00|1341.62|1339.82|1341.61|1339.81|1342.19|1340.39|1341.24|1339.44|0
1753059300000|2025-07-21 00:55:00|1341.64|1339.84|1341.38|1339.58|1342.48|1340.68|1340.85|1339.05|0
1753059600000|2025-07-21 01:00:00|1341.4|1339.6|1342.15|1340.35|1342.79|1340.99|1341.32|1339.52|0
1753059900000|2025-07-21 01:05:00|1342.27|1340.47|1343.33|1341.53|1344.16|1342.36|1341.94|1340.14|0
1753060200000|2025-07-21 01:10:00|1343.56|1341.76|1342.79|1340.99|1343.56|1341.76|1342.28|1340.48|0
1753060500000|2025-07-21 01:15:00|1343.03|1341.23|1344.1|1342.3|1344.27|1342.47|1343.03|1341.23|0
1753060800000|2025-07-21 01:20:00|1344.13|1342.33|1344.1|1342.3|1344.26|1342.46|1342.52|1340.72|0
1753061100000|2025-07-21 01:25:00|1344.35|1342.55|1343.35|1341.55|1344.35|1342.55|1342.04|1340.24|0
1753061400000|2025-07-21 01:30:00|1343.1|1341.3|1342.3|1340.5|1343.35|1341.55|1341.42|1339.62|0
1753061700000|2025-07-21 01:35:00|1342.01|1340.21|1342.02|1340.22|1342.76|1340.96|1341.48|1339.68|0
1753062000000|2025-07-21 01:40:00|1342.14|1340.34|1342.34|1340.54|1342.71|1340.91|1341.94|1340.14|0
1753062300000|2025-07-21 01:45:00|1342.47|1340.67|1341.37|1339.57|1342.47|1340.67|1340.91|1339.11|0
1753062600000|2025-07-21 01:50:00|1341.46|1339.66|1341.07|1339.27|1342.04|1340.24|1340.23|1338.43|0
1753062900000|2025-07-21 01:55:00|1340.94|1339.14|1340.46|1338.66|1341.73|1339.93|1340.37|1338.57|0
1753063200000|2025-07-21 02:00:00|1340.21|1338.41|1341.15|1339.35|1341.15|1339.35|1339.91|1338.11|0
1753063500000|2025-07-21 02:05:00|1341.01|1339.21|1341.3|1339.5|1341.38|1339.58|1340.32|1338.52|0
1753063800000|2025-07-21 02:10:00|1341.06|1339.26|1341.65|1339.85|1341.78|1339.98|1340.97|1339.17|0
1753064100000|2025-07-21 02:15:00|1341.53|1339.73|1342.18|1340.38|1342.3|1340.5|1341.53|1339.73|0
1753064400000|2025-07-21 02:20:00|1342.14|1340.34|1342.07|1340.27|1342.47|1340.67|1341.59|1339.79|0
1753064700000|2025-07-21 02:25:00|1341.94|1340.14|1342.01|1340.21|1342.3|1340.5|1341.56|1339.76|0
1753065000000|2025-07-21 02:30:00|1341.77|1339.97|1340.19|1338.39|1342.48|1340.68|1340.19|1338.39|0
1753065300000|2025-07-21 02:35:00|1340.3|1338.5|1340.38|1338.58|1340.85|1339.05|1340.07|1338.27|0
1753065600000|2025-07-21 02:40:00|1340.62|1338.82|1340.68|1338.88|1341.08|1339.28|1340.13|1338.33|0
1753065900000|2025-07-21 02:45:00|1340.66|1338.86|1339.41|1337.61|1340.66|1338.86|1339.41|1337.61|0
1753066200000|2025-07-21 02:50:00|1339.49|1337.69|1340.32|1338.52|1340.39|1338.59|1339.46|1337.66|0
1753066500000|2025-07-21 02:55:00|1340.19|1338.39|1340.05|1338.25|1340.32|1338.52|1339.69|1337.89|0
1753066800000|2025-07-21 03:00:00|1340.17|1338.37|1340.78|1338.98|1340.78|1338.98|1339.93|1338.13|0
1753067100000|2025-07-21 03:05:00|1340.67|1338.87|1340.92|1339.12|1341.27|1339.47|1340.24|1338.44|0
1753067400000|2025-07-21 03:10:00|1340.78|1338.98|1339.79|1337.99|1340.85|1339.05|1339.07|1337.27|0
1753067700000|2025-07-21 03:15:00|1339.78|1337.98|1339.53|1337.73|1340.03|1338.23|1339.41|1337.61|0
1753068000000|2025-07-21 03:20:00|1339.77|1337.97|1339.88|1338.08|1340.45|1338.65|1338.71|1336.91|0
1753068300000|2025-07-21 03:25:00|1338.86|1337.06|1338.9|1337.1|1340.2|1338.4|1338.79|1336.99|0
1753068600000|2025-07-21 03:30:00|1338.8|1337|1338.4|1336.6|1339.89|1338.09|1337.57|1335.77|0
1753068900000|2025-07-21 03:35:00|1338.35|1336.55|1338.84|1337.04|1339.47|1337.67|1337.5|1335.7|0
1753069200000|2025-07-21 03:40:00|1338.79|1336.99|1338.92|1337.12|1339.05|1337.25|1336.94|1335.14|0
1753069500000|2025-07-21 03:45:00|1339.05|1337.25|1338.88|1337.08|1339.22|1337.42|1338.42|1336.62|0
1753069800000|2025-07-21 03:50:00|1338.68|1336.88|1338.75|1336.95|1338.88|1337.08|1337.7|1335.9|0
1753070100000|2025-07-21 03:55:00|1338.51|1336.71|1339|1337.2|1339.09|1337.29|1338.51|1336.71|0
1753070400000|2025-07-21 04:00:00|1339.11|1337.31|1339.71|1337.91|1339.71|1337.91|1337.67|1335.87|0
1753070700000|2025-07-21 04:05:00|1339.56|1337.76|1340.24|1338.44|1340.7|1338.9|1339.29|1337.49|0
1753071000000|2025-07-21 04:10:00|1340.35|1338.55|1340.72|1338.92|1341.24|1339.44|1340.02|1338.22|0
1753071300000|2025-07-21 04:15:00|1340.6|1338.8|1341|1339.2|1341.41|1339.61|1340.6|1338.8|0
1753071600000|2025-07-21 04:20:00|1340.87|1339.07|1340.94|1339.14|1341.54|1339.74|1340.75|1338.95|0
1753071900000|2025-07-21 04:25:00|1340.99|1339.19|1341.8|1340|1342.14|1340.34|1340.79|1338.99|0
1753072200000|2025-07-21 04:30:00|1341.55|1339.75|1342|1340.2|1342.06|1340.26|1341.53|1339.73|0
1753072500000|2025-07-21 04:35:00|1342.1|1340.3|1342.31|1340.51|1342.68|1340.88|1341.93|1340.13|0
1753072800000|2025-07-21 04:40:00|1342.21|1340.41|1341.98|1340.18|1342.49|1340.69|1341.86|1340.06|0
1753073100000|2025-07-21 04:45:00|1341.86|1340.06|1341.55|1339.75|1342.19|1340.39|1341.29|1339.49|0
1753073400000|2025-07-21 04:50:00|1341.66|1339.86|1341.79|1339.99|1342.18|1340.38|1341.53|1339.73|0
1753073700000|2025-07-21 04:55:00|1342.03|1340.23|1342.21|1340.41|1342.34|1340.54|1341.51|1339.71|0
1753074000000|2025-07-21 05:00:00|1342.08|1340.28|1343.2|1341.4|1343.24|1341.44|1342.08|1340.28|0
1753074300000|2025-07-21 05:05:00|1343.06|1341.26|1342.19|1340.39|1343.06|1341.26|1341.87|1340.07|0
1753074600000|2025-07-21 05:10:00|1342.44|1340.64|1340.91|1339.11|1342.44|1340.64|1340.6|1338.8|0
1753074900000|2025-07-21 05:15:00|1341.15|1339.35|1340.89|1339.09|1341.21|1339.41|1340.58|1338.78|0
1753075200000|2025-07-21 05:20:00|1340.65|1338.85|1340.63|1338.83|1341.03|1339.23|1340.54|1338.74|0
1753075500000|2025-07-21 05:25:00|1340.69|1338.89|1341.62|1339.82|1341.91|1340.11|1340.54|1338.74|0
1753075800000|2025-07-21 05:30:00|1341.75|1339.95|1342.17|1340.37|1342.71|1340.91|1341.75|1339.95|0
1753076100000|2025-07-21 05:35:00|1342.42|1340.62|1342.28|1340.48|1342.54|1340.74|1341.71|1339.91|0
1753076400000|2025-07-21 05:40:00|1342.36|1340.56|1341.87|1340.07|1342.47|1340.67|1341.59|1339.79|0
1753076700000|2025-07-21 05:45:00|1341.74|1339.94|1341.8|1340|1342.06|1340.26|1341.34|1339.54|0
1753077000000|2025-07-21 05:50:00|1341.73|1339.93|1341.62|1339.82|1341.98|1340.18|1341.06|1339.26|0
1753077300000|2025-07-21 05:55:00|1341.5|1339.7|1341.43|1339.63|1341.87|1340.07|1340.97|1339.17|0
1753077600000|2025-07-21 06:00:00|1341.19|1339.39|1341.88|1340.08|1342.12|1340.32|1340.81|1339.01|0
1753077900000|2025-07-21 06:05:00|1341.72|1339.92|1343.33|1341.53|1343.57|1341.77|1341.32|1339.52|0
1753078200000|2025-07-21 06:10:00|1343.57|1341.77|1344.56|1342.76|1344.68|1342.88|1343.28|1341.48|0
1753078500000|2025-07-21 06:15:00|1344.36|1342.56|1345.25|1343.45|1345.78|1343.98|1344.02|1342.22|0
1753078800000|2025-07-21 06:20:00|1345.5|1343.7|1347.11|1345.31|1347.31|1345.51|1345.2|1343.4|0
1753079100000|2025-07-21 06:25:00|1347.35|1345.55|1347.57|1345.77|1347.96|1346.16|1346.87|1345.07|0
1753079400000|2025-07-21 06:30:00|1347.81|1346.01|1348.68|1346.88|1348.71|1346.91|1347.62|1345.82|0
1753079700000|2025-07-21 06:35:00|1348.43|1346.63|1348.46|1346.66|1348.64|1346.84|1348.05|1346.25|0
1753080000000|2025-07-21 06:40:00|1348.42|1346.62|1348.46|1346.66|1348.77|1346.97|1347.98|1346.18|0
1753080300000|2025-07-21 06:45:00|1348.21|1346.41|1347.36|1345.56|1348.21|1346.41|1346.61|1344.81|0
1753080600000|2025-07-21 06:50:00|1347.12|1345.32|1345.75|1343.95|1347.66|1345.86|1345.71|1343.91|0
1753080900000|2025-07-21 06:55:00|1345.62|1343.82|1345.11|1343.31|1345.95|1344.15|1344.2|1342.4|0
1753081200000|2025-07-21 07:00:00|1345.22|1343.42|1347.44|1345.64|1348.05|1346.25|1345.22|1343.42|0
1753081500000|2025-07-21 07:05:00|1347.68|1345.88|1348.13|1346.33|1348.99|1347.19|1347.64|1345.84|0
1753081800000|2025-07-21 07:10:00|1347.89|1346.09|1348.69|1346.89|1348.9|1347.1|1347.89|1346.09|0
1753082100000|2025-07-21 07:15:00|1348.62|1346.82|1349.36|1347.56|1349.94|1348.14|1348.38|1346.58|0
1753082400000|2025-07-21 07:20:00|1349.47|1347.67|1349.61|1347.81|1350.23|1348.43|1349.19|1347.39|0
1753082700000|2025-07-21 07:25:00|1349.63|1347.83|1348.56|1346.76|1349.87|1348.07|1347.92|1346.12|0
1753083000000|2025-07-21 07:30:00|1348.61|1346.81|1348.22|1346.42|1348.95|1347.15|1347.89|1346.09|0
1753083300000|2025-07-21 07:35:00|1348.34|1346.54|1349.4|1347.6|1350.35|1348.55|1348.22|1346.42|0
1753083600000|2025-07-21 07:40:00|1349.16|1347.36|1348.04|1346.24|1349.56|1347.76|1347.61|1345.81|0
1753083900000|2025-07-21 07:45:00|1348.29|1346.49|1347.47|1345.67|1348.41|1346.61|1347.24|1345.44|0
1753084200000|2025-07-21 07:50:00|1347.86|1346.06|1347.49|1345.69|1348.28|1346.48|1347.13|1345.33|0
1753084500000|2025-07-21 07:55:00|1347.6|1345.8|1347.98|1346.18|1348.61|1346.81|1346.91|1345.11|0
1753084800000|2025-07-21 08:00:00|1348.22|1346.42|1349.92|1348.12|1351.31|1349.51|1348.22|1346.42|0
1753085100000|2025-07-21 08:05:00|1349.79|1347.99|1352.64|1350.84|1352.77|1350.97|1349.79|1347.99|0
1753085400000|2025-07-21 08:10:00|1352.77|1350.97|1351.25|1349.45|1353.02|1351.22|1351.01|1349.21|0
1753085700000|2025-07-21 08:15:00|1351.01|1349.21|1350.12|1348.32|1351.25|1349.45|1349.29|1347.49|0
1753086000000|2025-07-21 08:20:00|1350.24|1348.44|1351.54|1349.74|1351.95|1350.15|1350.24|1348.44|0
1753086300000|2025-07-21 08:25:00|1351.78|1349.98|1351.77|1349.97|1351.99|1350.19|1351.26|1349.46|0
1753086600000|2025-07-21 08:30:00|1351.52|1349.72|1351.41|1349.61|1351.98|1350.18|1351.03|1349.23|0
1753086900000|2025-07-21 08:35:00|1351.29|1349.49|1350.66|1348.86|1351.88|1350.08|1350.44|1348.64|0
1753087200000|2025-07-21 08:40:00|1350.9|1349.1|1348.97|1347.17|1351.09|1349.29|1348.96|1347.16|0
1753087500000|2025-07-21 08:45:00|1349.01|1347.21|1349.7|1347.9|1350.49|1348.69|1348.66|1346.86|0
1753087800000|2025-07-21 08:50:00|1349.88|1348.08|1349.8|1348|1350.42|1348.62|1349.58|1347.78|0
1753088100000|2025-07-21 08:55:00|1349.92|1348.12|1350.55|1348.75|1350.8|1349|1349.72|1347.92|0
1753088400000|2025-07-21 09:00:00|1350.31|1348.51|1351.73|1349.93|1351.93|1350.13|1350.31|1348.51|0
1753088700000|2025-07-21 09:05:00|1351.25|1349.45|1351.79|1349.99|1352.1|1350.3|1351.11|1349.31|0
1753089000000|2025-07-21 09:10:00|1352.03|1350.23|1351.59|1349.79|1352.37|1350.57|1351.59|1349.79|0
1753089300000|2025-07-21 09:15:00|1351.7|1349.9|1351.55|1349.75|1352.12|1350.32|1351.31|1349.51|0
1753089600000|2025-07-21 09:20:00|1351.79|1349.99|1351.56|1349.76|1351.93|1350.13|1350.99|1349.19|0
1753089900000|2025-07-21 09:25:00|1351.5|1349.7|1351.48|1349.68|1351.74|1349.94|1351.22|1349.42|0
1753090200000|2025-07-21 09:30:00|1351.73|1349.93|1350.17|1348.37|1351.73|1349.93|1349.91|1348.11|0
1753090500000|2025-07-21 09:35:00|1350.41|1348.61|1350.39|1348.59|1350.58|1348.78|1349.92|1348.12|0
1753090800000|2025-07-21 09:40:00|1350.26|1348.46|1350.04|1348.24|1350.7|1348.9|1349.83|1348.03|0
1753091100000|2025-07-21 09:45:00|1350.28|1348.48|1350.32|1348.52|1350.45|1348.65|1349.7|1347.9|0
1753091400000|2025-07-21 09:50:00|1350.29|1348.49|1350.38|1348.58|1350.59|1348.79|1349.94|1348.14|0
1753091700000|2025-07-21 09:55:00|1350.39|1348.59|1349.96|1348.16|1350.51|1348.71|1349.9|1348.1|0
1753092000000|2025-07-21 10:00:00|1350.2|1348.4|1350.18|1348.38|1350.8|1349|1349.83|1348.03|0
1753092300000|2025-07-21 10:05:00|1350.09|1348.29|1349.42|1347.62|1350.13|1348.33|1349.09|1347.29|0
1753092600000|2025-07-21 10:10:00|1349.67|1347.87|1351.62|1349.82|1352.56|1350.76|1349.15|1347.35|0
1753092900000|2025-07-21 10:15:00|1351.38|1349.58|1351.61|1349.81|1351.86|1350.06|1351.06|1349.26|0
1753093200000|2025-07-21 10:20:00|1351.74|1349.94|1351.82|1350.02|1352.04|1350.24|1351.42|1349.62|0
1753093500000|2025-07-21 10:25:00|1351.7|1349.9|1351.21|1349.41|1351.73|1349.93|1350.84|1349.04|0
1753093800000|2025-07-21 10:30:00|1351.45|1349.65|1349.8|1348|1351.69|1349.89|1349.39|1347.59|0
1753094100000|2025-07-21 10:35:00|1349.76|1347.96|1349.14|1347.34|1350|1348.2|1348.89|1347.09|0
1753094400000|2025-07-21 10:40:00|1348.94|1347.14|1349.55|1347.75|1349.62|1347.82|1348.64|1346.84|0
1753094700000|2025-07-21 10:45:00|1349.43|1347.63|1349.33|1347.53|1350.23|1348.43|1349.33|1347.53|0
1753095000000|2025-07-21 10:50:00|1348.84|1347.04|1347.45|1345.65|1349.11|1347.31|1346.65|1344.85|0
1753095300000|2025-07-21 10:55:00|1347.47|1345.67|1350.16|1348.36|1350.55|1348.75|1347.47|1345.67|0
1753095600000|2025-07-21 11:00:00|1349.92|1348.12|1349.31|1347.51|1350.04|1348.24|1348.81|1347.01|0
1753095900000|2025-07-21 11:05:00|1349.3|1347.5|1347.78|1345.98|1349.47|1347.67|1347.37|1345.57|0
1753096200000|2025-07-21 11:10:00|1347.83|1346.03|1347.65|1345.85|1348.13|1346.33|1347.42|1345.62|0
1753096500000|2025-07-21 11:15:00|1347.63|1345.83|1347.23|1345.43|1348.1|1346.3|1347.11|1345.31|0
1753096800000|2025-07-21 11:20:00|1347.1|1345.3|1347.93|1346.13|1348.06|1346.26|1347.07|1345.27|0
1753097100000|2025-07-21 11:25:00|1348.17|1346.37|1349.11|1347.31|1349.11|1347.31|1347.61|1345.81|0
1753097400000|2025-07-21 11:30:00|1348.98|1347.18|1349.5|1347.7|1349.81|1348.01|1348.57|1346.77|0
1753097700000|2025-07-21 11:35:00|1349.74|1347.94|1347.82|1346.02|1349.74|1347.94|1347.39|1345.59|0
1753098000000|2025-07-21 11:40:00|1348.06|1346.26|1348.09|1346.29|1348.59|1346.79|1347.72|1345.92|0
1753098300000|2025-07-21 11:45:00|1348.24|1346.44|1348.1|1346.3|1349.24|1347.44|1347.79|1345.99|0
1753098600000|2025-07-21 11:50:00|1347.97|1346.17|1347.62|1345.82|1348.49|1346.69|1347.55|1345.75|0
1753098900000|2025-07-21 11:55:00|1347.86|1346.06|1347.54|1345.74|1347.86|1346.06|1347.37|1345.57|0
1753099200000|2025-07-21 12:00:00|1348.5|1346.7|1348.32|1346.52|1349.36|1347.56|1347.69|1345.89|0
1753099500000|2025-07-21 12:05:00|1348.07|1346.27|1346.99|1345.19|1348.87|1347.07|1346.62|1344.82|0
1753099800000|2025-07-21 12:10:00|1347.24|1345.44|1346.97|1345.17|1347.99|1346.19|1346.8|1345|0
1753100100000|2025-07-21 12:15:00|1346.99|1345.19|1346.98|1345.18|1347.4|1345.6|1346.5|1344.7|0
1753100400000|2025-07-21 12:20:00|1347.22|1345.42|1347.61|1345.81|1347.74|1345.94|1346.62|1344.82|0
1753100700000|2025-07-21 12:25:00|1347.37|1345.57|1347.48|1345.68|1347.59|1345.79|1347.03|1345.23|0
1753101000000|2025-07-21 12:30:00|1347.24|1345.44|1347.7|1345.9|1348.21|1346.41|1347.24|1345.44|0
1753101300000|2025-07-21 12:35:00|1347.46|1345.66|1347.41|1345.61|1349.05|1347.25|1347.07|1345.27|0
1753101600000|2025-07-21 12:40:00|1347.65|1345.85|1346.16|1344.36|1347.82|1346.02|1346.08|1344.28|0
1753101900000|2025-07-21 12:45:00|1345.94|1344.14|1345.84|1344.04|1346.73|1344.93|1345.6|1343.8|0
1753102200000|2025-07-21 12:50:00|1346.08|1344.28|1344.03|1342.23|1346.19|1344.39|1343.88|1342.08|0
1753102500000|2025-07-21 12:55:00|1343.79|1341.99|1341.9|1340.1|1344.1|1342.3|1340.76|1338.96|0
1753102800000|2025-07-21 13:00:00|1341.66|1339.86|1340.11|1338.31|1342.64|1340.84|1339.19|1337.39|0
1753103100000|2025-07-21 13:05:00|1339.86|1338.06|1341.02|1339.22|1341.03|1339.23|1339.54|1337.74|0
1753103400000|2025-07-21 13:10:00|1340.89|1339.09|1339.61|1337.81|1341.11|1339.31|1339.09|1337.29|0
1753103700000|2025-07-21 13:15:00|1340.09|1338.29|1341.97|1340.17|1342.17|1340.37|1339.56|1337.76|0
1753104000000|2025-07-21 13:20:00|1341.73|1339.93|1342|1339.6|1343.21|1341.41|1337.93|1336.13|0
1753104300000|2025-07-21 13:25:00|1341.88|1339.48|1345.15|1342.75|1345.15|1342.75|1341.88|1339.48|0
1753104600000|2025-07-21 13:30:00|1344.85|1343.05|1347.52|1345.72|1349.55|1347.75|1344.85|1343.05|0
1753104900000|2025-07-21 13:35:00|1348|1346.2|1350.14|1348.34|1350.64|1348.84|1345.8|1344|0
1753105200000|2025-07-21 13:40:00|1350.38|1348.58|1351.01|1349.21|1352.13|1350.33|1349.85|1348.05|0
1753105500000|2025-07-21 13:45:00|1351.49|1349.69|1358.32|1356.52|1359.06|1357.26|1348.79|1346.99|0
1753105800000|2025-07-21 13:50:00|1358.08|1356.28|1359.51|1357.71|1359.69|1357.89|1356.36|1354.56|0
1753106100000|2025-07-21 13:55:00|1359.76|1357.96|1362.78|1360.98|1364.21|1362.41|1359.76|1357.96|0
1753106400000|2025-07-21 14:00:00|1364.71|1362.91|1365.9|1364.1|1367.14|1365.34|1364.05|1362.25|0
1753106700000|2025-07-21 14:05:00|1366.02|1364.22|1363.53|1361.73|1366.14|1364.34|1363.53|1361.73|0
1753107000000|2025-07-21 14:10:00|1363.04|1361.24|1363.77|1361.97|1364.33|1362.53|1360.99|1359.19|0
1753107300000|2025-07-21 14:15:00|1363.52|1361.72|1363.38|1361.58|1363.9|1362.1|1361.45|1359.65|0
1753107600000|2025-07-21 14:20:00|1363.5|1361.7|1368.59|1366.79|1369|1367.2|1363.14|1361.34|0
1753107900000|2025-07-21 14:25:00|1368.22|1366.42|1369.19|1367.39|1370.16|1368.36|1367.16|1365.36|0
1753108200000|2025-07-21 14:30:00|1369.31|1367.51|1367.24|1365.44|1371.09|1369.29|1367.24|1365.44|0
1753108500000|2025-07-21 14:35:00|1366.75|1364.95|1367.32|1365.52|1368.39|1366.59|1366.19|1364.39|0
1753108800000|2025-07-21 14:40:00|1367.38|1365.58|1367.46|1365.66|1367.71|1365.91|1364.86|1363.06|0
1753109100000|2025-07-21 14:45:00|1367.22|1365.42|1365.51|1363.71|1367.76|1365.96|1364.99|1363.19|0
1753109400000|2025-07-21 14:50:00|1365.27|1363.47|1364.83|1363.03|1366.42|1364.62|1363.12|1361.32|0
1753109700000|2025-07-21 14:55:00|1365.08|1363.28|1366.71|1364.91|1367.3|1365.5|1364.3|1362.5|0
1753110000000|2025-07-21 15:00:00|1367.03|1365.23|1366.8|1365|1367.52|1365.72|1365.58|1363.78|0
1753110300000|2025-07-21 15:05:00|1366.56|1364.76|1366.97|1365.17|1367.72|1365.92|1365.49|1363.69|0
1753110600000|2025-07-21 15:10:00|1367.21|1365.41|1368.29|1366.49|1368.84|1367.04|1366.15|1364.35|0
1753110900000|2025-07-21 15:15:00|1368.05|1366.25|1366.34|1364.54|1368.53|1366.73|1366.19|1364.39|0
1753111200000|2025-07-21 15:20:00|1366.58|1364.78|1368.9|1367.1|1369.26|1367.46|1366.35|1364.55|0
1753111500000|2025-07-21 15:25:00|1368.66|1366.86|1369.02|1367.22|1370.18|1368.38|1368.39|1366.59|0
1753111800000|2025-07-21 15:30:00|1369.26|1367.46|1371.37|1369.57|1372.68|1370.88|1369.26|1367.46|0
1753112100000|2025-07-21 15:35:00|1371.61|1369.81|1370.48|1368.68|1372.3|1370.5|1369.94|1368.14|0
1753112400000|2025-07-21 15:40:00|1370.72|1368.92|1370.41|1368.61|1371.14|1369.34|1369.37|1367.57|0
1753112700000|2025-07-21 15:45:00|1370.17|1368.37|1369.94|1368.14|1371.63|1369.83|1369.38|1367.58|0
1753113000000|2025-07-21 15:50:00|1369.98|1368.18|1368.52|1366.72|1372.09|1370.29|1368.52|1366.72|0
1753113300000|2025-07-21 15:55:00|1368.28|1366.48|1368.64|1366.84|1370.25|1368.45|1367.93|1366.13|0
1753113600000|2025-07-21 16:00:00|1368.4|1366.6|1368.15|1366.35|1368.64|1366.84|1366.22|1364.42|0
1753113900000|2025-07-21 16:05:00|1367.66|1365.86|1366.39|1364.59|1367.91|1366.11|1364.03|1362.23|0
1753114200000|2025-07-21 16:10:00|1366.63|1364.83|1365.85|1364.05|1366.99|1365.19|1363.88|1362.08|0
1753114500000|2025-07-21 16:15:00|1366.09|1364.29|1365.87|1364.07|1367.02|1365.22|1363.83|1362.03|0
1753114800000|2025-07-21 16:20:00|1365.63|1363.83|1363.02|1361.22|1365.63|1363.83|1362.5|1360.7|0
1753115100000|2025-07-21 16:25:00|1363.26|1361.46|1364.5|1362.7|1365.04|1363.24|1362.31|1360.51|0
1753115400000|2025-07-21 16:30:00|1364.25|1362.45|1366.41|1364.61|1366.85|1365.05|1363.72|1361.92|0
1753115700000|2025-07-21 16:35:00|1366.33|1364.53|1365.58|1363.78|1367.76|1365.96|1364.93|1363.13|0
1753116000000|2025-07-21 16:40:00|1365.46|1363.66|1366.35|1364.55|1366.93|1365.13|1364.33|1362.53|0
1753116300000|2025-07-21 16:45:00|1366.24|1364.44|1367.36|1365.56|1367.61|1365.81|1365.76|1363.96|0
1753116600000|2025-07-21 16:50:00|1367.6|1365.8|1368.98|1367.18|1369.2|1367.4|1367.31|1365.51|0
1753116900000|2025-07-21 16:55:00|1368.74|1366.94|1369.05|1367.25|1369.72|1367.92|1368.47|1366.67|0
1753117200000|2025-07-21 17:00:00|1369.3|1367.5|1369.74|1367.94|1371.5|1369.7|1369.23|1367.43|0
1753117500000|2025-07-21 17:05:00|1370.22|1368.42|1369.87|1368.07|1370.65|1368.85|1369.87|1368.07|0
1753117800000|2025-07-21 17:10:00|1369.63|1367.83|1370.25|1368.45|1370.97|1369.17|1369.28|1367.48|0
1753118100000|2025-07-21 17:15:00|1370.01|1368.21|1370.9|1369.1|1371.44|1369.64|1369.29|1367.49|0
1753118400000|2025-07-21 17:20:00|1370.91|1369.11|1370.27|1368.47|1371.35|1369.55|1370.27|1368.47|0
1753118700000|2025-07-21 17:25:00|1370.76|1368.96|1370.58|1368.78|1371|1369.2|1370.17|1368.37|0
1753119000000|2025-07-21 17:30:00|1370.69|1368.89|1371.17|1369.37|1371.65|1369.85|1370.19|1368.39|0
1753119300000|2025-07-21 17:35:00|1370.92|1369.12|1369.33|1367.53|1370.92|1369.12|1369.19|1367.39|0
1753119600000|2025-07-21 17:40:00|1369.57|1367.77|1368.7|1366.9|1369.74|1367.94|1368.28|1366.48|0
1753119900000|2025-07-21 17:45:00|1368.94|1367.14|1369.5|1367.7|1369.8|1368|1368.48|1366.68|0
1753120200000|2025-07-21 17:50:00|1369.26|1367.46|1364.22|1362.42|1369.28|1367.48|1363.78|1361.98|0
1753120500000|2025-07-21 17:55:00|1363.98|1362.18|1367.85|1366.05|1369.69|1367.89|1363.98|1362.18|0
1753120800000|2025-07-21 18:00:00|1368.05|1366.25|1368.25|1366.45|1368.4|1366.6|1367.26|1365.46|0
1753121100000|2025-07-21 18:05:00|1368.12|1366.32|1367.85|1366.05|1368.46|1366.66|1367.55|1365.75|0
1753121400000|2025-07-21 18:10:00|1367.75|1365.95|1367.85|1366.05|1368.08|1366.28|1366.94|1365.14|0
1753121700000|2025-07-21 18:15:00|1367.61|1365.81|1368.19|1366.39|1368.9|1367.1|1367.6|1365.8|0
1753122000000|2025-07-21 18:20:00|1368.12|1366.32|1368.77|1366.97|1368.9|1367.1|1367.15|1365.35|0
1753122300000|2025-07-21 18:25:00|1368.78|1366.98|1368.34|1366.54|1368.78|1366.98|1367.46|1365.66|0
1753122600000|2025-07-21 18:30:00|1368.1|1366.3|1366.51|1364.71|1368.47|1366.67|1366.17|1364.37|0
1753122900000|2025-07-21 18:35:00|1366.27|1364.47|1366.42|1364.62|1370.06|1368.26|1365.91|1364.11|0
1753123200000|2025-07-21 18:40:00|1366.38|1364.58|1365.27|1363.47|1366.78|1364.98|1364.65|1362.85|0
1753123500000|2025-07-21 18:45:00|1365.3|1363.5|1361.26|1359.46|1365.3|1363.5|1360.31|1358.51|0
1753123800000|2025-07-21 18:50:00|1360.77|1358.97|1362.26|1360.46|1362.55|1360.75|1359.63|1357.83|0
1753124100000|2025-07-21 18:55:00|1362.02|1360.22|1360.13|1358.33|1362.45|1360.65|1359.49|1357.69|0
1753124400000|2025-07-21 19:00:00|1360.38|1358.58|1357.54|1355.74|1360.38|1358.58|1356.33|1354.53|0
1753124700000|2025-07-21 19:05:00|1357.78|1355.98|1353.01|1351.21|1358.29|1356.49|1353.01|1351.21|0
1753125000000|2025-07-21 19:10:00|1352.77|1350.97|1352.03|1350.23|1353.98|1352.18|1347.66|1345.86|0
1753125300000|2025-07-21 19:15:00|1351.78|1349.98|1353.39|1351.59|1354.16|1352.36|1351.78|1349.98|0
1753125600000|2025-07-21 19:20:00|1353.14|1351.34|1353.16|1351.36|1354.37|1352.57|1352.28|1350.48|0
1753125900000|2025-07-21 19:25:00|1352.92|1351.12|1350.98|1349.18|1353.75|1351.95|1349.73|1347.93|0
1753126200000|2025-07-21 19:30:00|1351.22|1349.42|1350.21|1348.41|1353.33|1351.53|1350.21|1348.41|0
1753126500000|2025-07-21 19:35:00|1349.97|1348.17|1350.74|1348.94|1351.55|1349.75|1348.64|1346.84|0
1753126800000|2025-07-21 19:40:00|1350.5|1348.7|1344.99|1343.19|1351.1|1349.3|1344.25|1342.45|0
1753127100000|2025-07-21 19:45:00|1344.75|1342.95|1344.89|1343.09|1345.85|1344.05|1341.61|1339.81|0
1753127400000|2025-07-21 19:50:00|1344.4|1342.6|1344.33|1342.53|1347.96|1346.16|1339.28|1337.48|0
1753127700000|2025-07-21 19:55:00|1344.81|1343.01|1344.53|1342.73|1345.3|1343.5|1340.34|1338.54|0
1753128000000|2025-07-21 20:00:00|1344.05|1342.25|1345.88|1344.08|1348.74|1346.94|1343.86|1342.06|0
1753128300000|2025-07-21 20:05:00|1346.12|1344.32|1347.11|1345.31|1347.5|1345.7|1345.43|1343.63|0
1753128600000|2025-07-21 20:10:00|1346.87|1345.07|1346.72|1344.92|1346.96|1345.16|1345.28|1343.48|0
1753128900000|2025-07-21 20:15:00|1346.47|1344.67|1347.31|1345.51|1348.08|1346.28|1346.1|1344.3|0
1753129200000|2025-07-21 20:20:00|1347.55|1345.75|1347.15|1345.35|1348.24|1346.44|1346.92|1345.12|0
1753129500000|2025-07-21 20:25:00|1347.39|1345.59|1345.5|1343.7|1347.39|1345.59|1345.06|1343.26|0
1753129800000|2025-07-21 20:30:00|1345.74|1343.94|1347.55|1345.75|1347.55|1345.75|1345.74|1343.94|0
1753130100000|2025-07-21 20:35:00|1347.31|1345.51|1347.7|1345.9|1348.14|1346.34|1347.17|1345.37|0
1753130400000|2025-07-21 20:40:00|1347.46|1345.66|1347.6|1345.8|1347.8|1346|1347.16|1345.36|0
1753130700000|2025-07-21 20:45:00|1347.36|1345.56|1347.26|1345.46|1347.95|1346.15|1347.16|1345.36|0
1753131000000|2025-07-21 20:50:00|1347.5|1345.7|1347.78|1345.98|1347.95|1346.15|1347.12|1345.32|0
1753131300000|2025-07-21 20:55:00|1348.08|1345.68|1348.5|1346.1|1348.57|1346.17|1347.6|1345.2|0
1753131600000|2025-07-21 21:00:00|1348.46|1346.06|1348.56|1346.16|1348.64|1346.24|1348.46|1346.06|0
1753131900000|2025-07-21 21:05:00|1348.69|1346.29|1348.55|1346.15|1348.69|1346.29|1348.11|1345.71|0
1753132200000|2025-07-21 21:10:00|1348.52|1346.12|1348.38|1345.98|1348.69|1346.29|1348.38|1345.98|0
1753132500000|2025-07-21 21:15:00|1348.33|1345.93|1348.38|1345.98|1348.38|1345.98|1348.33|1345.93|0
1753132800000|2025-07-21 21:20:00|1348.55|1346.15|1348.24|1345.84|1348.55|1346.15|1348.24|1345.84|0
1753133100000|2025-07-21 21:25:00|1348.07|1345.67|1348.11|1345.71|1348.29|1345.89|1348.07|1345.67|0
1753133400000|2025-07-21 21:30:00|1348.07|1345.67|1347.97|1345.57|1348.07|1345.67|1347.93|1345.53|0
1753133700000|2025-07-21 21:35:00|1348.07|1345.67|1347.93|1345.53|1348.07|1345.67|1347.93|1345.53|0
1753134000000|2025-07-21 21:40:00|1347.84|1345.44|1348.07|1345.67|1348.07|1345.67|1347.84|1345.44|0
1753134300000|2025-07-21 21:45:00|1348.03|1345.63|1348.21|1345.81|1348.21|1345.81|1348.03|1345.63|0
1753134600000|2025-07-21 21:50:00|1348.03|1345.63|1348.02|1345.62|1348.07|1345.67|1347.76|1345.36|0
1753134900000|2025-07-21 21:55:00|1347.96|1345.56|1348.23|1345.83|1348.58|1346.18|1347.83|1345.43|0
1753135200000|2025-07-21 22:00:00|1347.67|1345.27|1349.16|1346.76|1349.28|1346.88|1346.62|1344.22|0
1753135500000|2025-07-21 22:05:00|1349.04|1346.64|1347.95|1345.55|1349.04|1346.64|1347.47|1345.07|0
1753135800000|2025-07-21 22:10:00|1347.83|1345.43|1346.99|1344.59|1348.44|1346.04|1346.75|1344.35|0
1753136100000|2025-07-21 22:15:00|1346.75|1344.35|1347.23|1344.83|1347.23|1344.83|1346.26|1343.86|0
1753136400000|2025-07-21 22:20:00|1347.47|1345.07|1348.44|1346.04|1348.44|1346.04|1347.23|1344.83|0
1753136700000|2025-07-21 22:25:00|1348.68|1346.28|1349.16|1346.76|1349.16|1346.76|1348.31|1345.91|0
1753137000000|2025-07-21 22:30:00|1348.92|1346.52|1348.43|1346.03|1348.92|1346.52|1348.07|1345.67|0
1753137300000|2025-07-21 22:35:00|1348.19|1345.79|1347.71|1345.31|1348.43|1346.03|1346.98|1344.58|0
1753137600000|2025-07-21 22:40:00|1347.58|1345.18|1347.47|1345.07|1348.19|1345.79|1346.98|1344.58|0
1753137900000|2025-07-21 22:45:00|1347.22|1344.82|1347.95|1345.55|1348.19|1345.79|1347.22|1344.82|0
1753138200000|2025-07-21 22:50:00|1347.71|1345.31|1347.46|1345.06|1347.95|1345.55|1347.22|1344.82|0
1753138500000|2025-07-21 22:55:00|1347.34|1344.94|1347.46|1345.06|1347.46|1345.06|1347.22|1344.82|0
1753138800000|2025-07-21 23:00:00|1347.58|1345.18|1346.98|1344.58|1348.43|1346.03|1346.98|1344.58|0
1753139100000|2025-07-21 23:05:00|1347.22|1344.82|1347.7|1345.3|1347.94|1345.54|1346.98|1344.58|0
1753139400000|2025-07-21 23:10:00|1347.46|1345.06|1347.46|1345.06|1347.46|1345.06|1347.46|1345.06|0
1753139700000|2025-07-21 23:15:00|1347.33|1344.93|1347.94|1345.54|1348.18|1345.78|1347.33|1344.93|0
1753140000000|2025-07-21 23:20:00|1347.82|1345.42|1347.46|1345.06|1348.18|1345.78|1347.46|1345.06|0
1753140300000|2025-07-21 23:25:00|1347.22|1344.82|1348.18|1345.78|1348.42|1346.02|1347.22|1344.82|0
1753140600000|2025-07-21 23:30:00|1348.42|1346.02|1348.18|1345.78|1348.42|1346.02|1347.94|1345.54|0
1753140900000|2025-07-21 23:35:00|1348.42|1346.02|1348.66|1346.26|1348.66|1346.26|1348.18|1345.78|0
1753141200000|2025-07-21 23:40:00|1348.42|1346.02|1347.94|1345.54|1348.42|1346.02|1347.94|1345.54|0
1753141500000|2025-07-21 23:45:00|1348.18|1345.78|1346.73|1344.33|1348.18|1345.78|1346.01|1343.61|0
1753141800000|2025-07-21 23:50:00|1346.97|1344.57|1347.45|1345.05|1347.7|1345.3|1346.25|1343.85|0
1753142100000|2025-07-21 23:55:00|1347.57|1345.17|1347.94|1345.54|1348.18|1345.78|1347.57|1345.17|0
1753142400000|2025-07-22 00:00:00|1347.69|1345.29|1348.9|1346.5|1348.9|1346.5|1347.69|1345.29|0
1753142700000|2025-07-22 00:05:00|1349.14|1346.74|1349.14|1346.74|1349.38|1346.98|1348.66|1346.26|0
1753143000000|2025-07-22 00:10:00|1348.9|1346.5|1349.87|1347.47|1350.11|1347.71|1348.9|1346.5|0
1753143300000|2025-07-22 00:15:00|1349.62|1347.22|1349.04|1347.24|1349.62|1347.74|1348.27|1346.47|0
1753143600000|2025-07-22 00:20:00|1349.28|1347.48|1350.14|1348.34|1350.72|1348.92|1348.93|1347.13|0
1753143900000|2025-07-22 00:25:00|1349.9|1348.1|1350.33|1348.53|1350.54|1348.74|1349.86|1348.06|0
1753144200000|2025-07-22 00:30:00|1350.09|1348.29|1350.03|1348.23|1350.34|1348.54|1349.27|1347.47|0
1753144500000|2025-07-22 00:35:00|1350.18|1348.38|1348.99|1347.19|1350.5|1348.7|1348.68|1346.88|0
1753144800000|2025-07-22 00:40:00|1348.74|1346.94|1348.87|1347.07|1349.35|1347.55|1348.72|1346.92|0
1753145100000|2025-07-22 00:45:00|1348.63|1346.83|1348.86|1347.06|1349.2|1347.4|1347.93|1346.13|0
1753145400000|2025-07-22 00:50:00|1348.98|1347.18|1348.36|1346.56|1348.98|1347.18|1347.88|1346.08|0
1753145700000|2025-07-22 00:55:00|1348.12|1346.32|1347.23|1345.43|1348.58|1346.78|1347.12|1345.32|0
1753146000000|2025-07-22 01:00:00|1346.99|1345.19|1346.44|1344.64|1347.47|1345.67|1346.05|1344.25|0
1753146300000|2025-07-22 01:05:00|1346.69|1344.89|1347.09|1345.29|1347.61|1345.81|1346.29|1344.49|0
1753146600000|2025-07-22 01:10:00|1346.85|1345.05|1347.24|1345.44|1348.13|1346.33|1346.77|1344.97|0
1753146900000|2025-07-22 01:15:00|1347.35|1345.55|1347.16|1345.36|1347.51|1345.71|1346.37|1344.57|0
1753147200000|2025-07-22 01:20:00|1347.09|1345.29|1347.62|1345.82|1348.07|1346.27|1346.83|1345.03|0
1753147500000|2025-07-22 01:25:00|1347.53|1345.73|1348.37|1346.57|1348.6|1346.8|1346.9|1345.1|0
1753147800000|2025-07-22 01:30:00|1348.25|1346.45|1349.33|1347.53|1349.75|1347.95|1348.2|1346.4|0
1753148100000|2025-07-22 01:35:00|1349.57|1347.77|1349.19|1347.39|1349.62|1347.82|1349.03|1347.23|0
1753148400000|2025-07-22 01:40:00|1348.94|1347.14|1349.54|1347.74|1349.7|1347.9|1348.94|1347.14|0
1753148700000|2025-07-22 01:45:00|1349.66|1347.86|1351.01|1349.21|1351.21|1349.41|1349.03|1347.23|0
1753149000000|2025-07-22 01:50:00|1351.25|1349.45|1350.7|1348.9|1351.25|1349.45|1350.27|1348.47|0
1753149300000|2025-07-22 01:55:00|1350.71|1348.91|1350.68|1348.88|1350.9|1349.1|1350|1348.2|0
1753149600000|2025-07-22 02:00:00|1350.92|1349.12|1350.79|1348.99|1351.36|1349.56|1350.44|1348.64|0
1753149900000|2025-07-22 02:05:00|1350.55|1348.75|1349.33|1347.53|1351.2|1349.4|1348.68|1346.88|0
1753150200000|2025-07-22 02:10:00|1349.23|1347.43|1348.96|1347.16|1349.61|1347.81|1348.74|1346.94|0
1753150500000|2025-07-22 02:15:00|1348.97|1347.17|1348.74|1346.94|1349.32|1347.52|1348.28|1346.48|0
1753150800000|2025-07-22 02:20:00|1348.7|1346.9|1348.86|1347.06|1348.95|1347.15|1348.22|1346.42|0
1753151100000|2025-07-22 02:25:00|1348.92|1347.12|1347.55|1345.75|1348.92|1347.12|1347.41|1345.61|0
1753151400000|2025-07-22 02:30:00|1347.3|1345.5|1348.43|1346.63|1348.43|1346.63|1346.94|1345.14|0
1753151700000|2025-07-22 02:35:00|1348.31|1346.51|1347.86|1346.06|1348.6|1346.8|1347.81|1346.01|0
1753152000000|2025-07-22 02:40:00|1347.98|1346.18|1346.8|1345|1348.25|1346.45|1346.47|1344.67|0
1753152300000|2025-07-22 02:45:00|1346.84|1345.04|1346.68|1344.88|1347.11|1345.31|1346.51|1344.71|0
1753152600000|2025-07-22 02:50:00|1346.81|1345.01|1346.35|1344.55|1347.23|1345.43|1346.01|1344.21|0
1753152900000|2025-07-22 02:55:00|1346.39|1344.59|1346.09|1344.29|1346.53|1344.73|1345.87|1344.07|0
1753153200000|2025-07-22 03:00:00|1346.05|1344.25|1346.94|1345.14|1347.28|1345.48|1345.86|1344.06|0
1753153500000|2025-07-22 03:05:00|1347.18|1345.38|1347.15|1345.35|1347.7|1345.9|1346.69|1344.89|0
1753153800000|2025-07-22 03:10:00|1347.02|1345.22|1346.7|1344.9|1347.51|1345.71|1346.7|1344.9|0
1753154100000|2025-07-22 03:15:00|1346.72|1344.92|1346.18|1344.38|1346.72|1344.92|1346.06|1344.26|0
1753154400000|2025-07-22 03:20:00|1345.94|1344.14|1345.95|1344.15|1346.7|1344.9|1345.82|1344.02|0
1753154700000|2025-07-22 03:25:00|1346.07|1344.27|1345.53|1343.73|1346.44|1344.64|1345.45|1343.65|0
1753155000000|2025-07-22 03:30:00|1345.78|1343.98|1345.26|1343.46|1346.07|1344.27|1344.73|1342.93|0
1753155300000|2025-07-22 03:35:00|1345.02|1343.22|1345.21|1343.41|1345.5|1343.7|1343.15|1341.35|0
1753155600000|2025-07-22 03:40:00|1344.97|1343.17|1344.69|1342.89|1345.59|1343.79|1344.15|1342.35|0
1753155900000|2025-07-22 03:45:00|1344.72|1342.92|1343.99|1342.19|1344.72|1342.92|1343.44|1341.64|0
1753156200000|2025-07-22 03:50:00|1344.02|1342.22|1345.01|1343.21|1345.37|1343.57|1343.78|1341.98|0
1753156500000|2025-07-22 03:55:00|1344.83|1343.03|1344.93|1343.13|1345.39|1343.59|1344.15|1342.35|0
1753156800000|2025-07-22 04:00:00|1344.64|1342.84|1343.8|1342|1345.34|1343.54|1343.73|1341.93|0
1753157100000|2025-07-22 04:05:00|1343.71|1341.91|1343.95|1342.15|1344.04|1342.24|1343.56|1341.76|0
1753157400000|2025-07-22 04:10:00|1343.83|1342.03|1342.23|1340.43|1343.86|1342.06|1341.95|1340.15|0
1753157700000|2025-07-22 04:15:00|1342.25|1340.45|1341.14|1339.34|1342.47|1340.67|1339.99|1338.19|0
1753158000000|2025-07-22 04:20:00|1340.9|1339.1|1340.99|1339.19|1341.64|1339.84|1340.66|1338.86|0
1753158300000|2025-07-22 04:25:00|1341.1|1339.3|1340.63|1338.83|1341.35|1339.55|1340.41|1338.61|0
1753158600000|2025-07-22 04:30:00|1340.87|1339.07|1341.31|1339.51|1341.94|1340.14|1340.65|1338.85|0
1753158900000|2025-07-22 04:35:00|1341.36|1339.56|1340.94|1339.14|1341.57|1339.77|1340.93|1339.13|0
1753159200000|2025-07-22 04:40:00|1341.06|1339.26|1340.92|1339.12|1341.21|1339.41|1340.26|1338.46|0
1753159500000|2025-07-22 04:45:00|1341.16|1339.36|1340.78|1338.98|1341.23|1339.43|1340.4|1338.6|0
1753159800000|2025-07-22 04:50:00|1340.54|1338.74|1340.86|1339.06|1340.95|1339.15|1340.26|1338.46|0
1753160100000|2025-07-22 04:55:00|1341.1|1339.3|1340.17|1338.37|1341.1|1339.3|1339.96|1338.16|0
1753160400000|2025-07-22 05:00:00|1340.05|1338.25|1340.62|1338.82|1340.93|1339.13|1339.93|1338.13|0
1753160700000|2025-07-22 05:05:00|1340.5|1338.7|1340.58|1338.78|1341.19|1339.39|1340.09|1338.29|0
1753161000000|2025-07-22 05:10:00|1340.82|1339.02|1340.77|1338.97|1341.28|1339.48|1340.46|1338.66|0
1753161300000|2025-07-22 05:15:00|1340.75|1338.95|1339.52|1337.72|1340.75|1338.95|1339.28|1337.48|0
1753161600000|2025-07-22 05:20:00|1339.57|1337.77|1339.97|1338.17|1340.23|1338.43|1339.5|1337.7|0
1753161900000|2025-07-22 05:25:00|1339.84|1338.04|1340.11|1338.31|1340.26|1338.46|1339.18|1337.38|0
1753162200000|2025-07-22 05:30:00|1339.87|1338.07|1339.48|1337.68|1340.25|1338.45|1339.24|1337.44|0
1753162500000|2025-07-22 05:35:00|1339.24|1337.44|1339.97|1338.17|1340.51|1338.71|1339.07|1337.27|0
1753162800000|2025-07-22 05:40:00|1340.22|1338.42|1339.96|1338.16|1341.03|1339.23|1339.79|1337.99|0
1753163100000|2025-07-22 05:45:00|1339.84|1338.04|1340.84|1339.04|1340.84|1339.04|1339.72|1337.92|0
1753163400000|2025-07-22 05:50:00|1341.08|1339.28|1341.18|1339.38|1341.57|1339.77|1340.78|1338.98|0
1753163700000|2025-07-22 05:55:00|1340.94|1339.14|1340.74|1338.94|1341.15|1339.35|1340.53|1338.73|0
1753164000000|2025-07-22 06:00:00|1340.98|1339.18|1339.74|1337.94|1341.11|1339.31|1338.3|1336.5|0
1753164300000|2025-07-22 06:05:00|1339.82|1338.02|1340.62|1338.82|1341.16|1339.36|1339.48|1337.68|0
1753164600000|2025-07-22 06:10:00|1341.11|1339.31|1341.19|1339.39|1341.62|1339.82|1340.26|1338.46|0
1753164900000|2025-07-22 06:15:00|1341.31|1339.51|1340.68|1338.88|1341.31|1339.51|1340.26|1338.46|0
1753165200000|2025-07-22 06:20:00|1340.71|1338.91|1340.58|1338.78|1341.2|1339.4|1340.37|1338.57|0
1753165500000|2025-07-22 06:25:00|1340.34|1338.54|1341.03|1339.23|1341.86|1340.06|1340.34|1338.54|0
1753165800000|2025-07-22 06:30:00|1341.04|1339.24|1340.82|1339.02|1341.22|1339.42|1340.26|1338.46|0
1753166100000|2025-07-22 06:35:00|1341.06|1339.26|1341.39|1339.59|1342.07|1340.27|1340.8|1339|0
1753166400000|2025-07-22 06:40:00|1341.63|1339.83|1341.74|1339.94|1341.93|1340.13|1341.11|1339.31|0
1753166700000|2025-07-22 06:45:00|1341.86|1340.06|1340.94|1339.14|1342.01|1340.21|1340.78|1338.98|0
1753167000000|2025-07-22 06:50:00|1341.05|1339.25|1341.56|1339.76|1342.02|1340.22|1340.86|1339.06|0
1753167300000|2025-07-22 06:55:00|1341.44|1339.64|1341.38|1339.58|1341.9|1340.1|1341.2|1339.4|0
1753167600000|2025-07-22 07:00:00|1341.26|1339.46|1343.28|1341.48|1343.78|1341.98|1340.78|1338.98|0
1753167900000|2025-07-22 07:05:00|1343.4|1341.6|1342.55|1340.75|1345|1343.2|1342.2|1340.4|0
1753168200000|2025-07-22 07:10:00|1342.44|1340.64|1344.08|1342.28|1345.68|1343.88|1342.19|1340.39|0
1753168500000|2025-07-22 07:15:00|1343.96|1342.16|1345.1|1343.3|1345.21|1343.41|1343.83|1342.03|0
1753168800000|2025-07-22 07:20:00|1345.14|1343.34|1344.88|1343.08|1345.14|1343.34|1344.23|1342.43|0
1753169100000|2025-07-22 07:25:00|1344.63|1342.83|1345.89|1344.09|1346.13|1344.33|1344.63|1342.83|0
1753169400000|2025-07-22 07:30:00|1345.91|1344.11|1344.34|1342.54|1346.15|1344.35|1344.17|1342.37|0
1753169700000|2025-07-22 07:35:00|1344.46|1342.66|1345.22|1343.42|1345.44|1343.64|1344.33|1342.53|0
1753170000000|2025-07-22 07:40:00|1345.33|1343.53|1343.96|1342.16|1345.46|1343.66|1342.93|1341.13|0
1753170300000|2025-07-22 07:45:00|1344.21|1342.41|1343.53|1341.73|1344.21|1342.41|1343.13|1341.33|0
1753170600000|2025-07-22 07:50:00|1343.29|1341.49|1341.34|1339.54|1343.53|1341.73|1341.34|1339.54|0
1753170900000|2025-07-22 07:55:00|1341.11|1339.31|1338.84|1337.04|1341.34|1339.54|1336.38|1334.58|0
1753171200000|2025-07-22 08:00:00|1338.96|1337.16|1341.74|1339.94|1342.12|1340.32|1336.19|1334.39|0
1753171500000|2025-07-22 08:05:00|1341.26|1339.46|1341.78|1339.98|1343.32|1341.52|1341.26|1339.46|0
1753171800000|2025-07-22 08:10:00|1342.02|1340.22|1342.27|1340.47|1342.67|1340.87|1341.17|1339.37|0
1753172100000|2025-07-22 08:15:00|1342.03|1340.23|1342.17|1340.37|1342.77|1340.97|1341.65|1339.85|0
1753172400000|2025-07-22 08:20:00|1341.93|1340.13|1337.51|1335.71|1342.29|1340.49|1337.51|1335.71|0
1753172700000|2025-07-22 08:25:00|1337.63|1335.83|1337.59|1335.79|1338.27|1336.47|1336.51|1334.71|0
1753173000000|2025-07-22 08:30:00|1337.35|1335.55|1338.77|1336.97|1339.66|1337.86|1337.03|1335.23|0
1753173300000|2025-07-22 08:35:00|1338.6|1336.8|1337.91|1336.11|1339.38|1337.58|1337.63|1335.83|0
1753173600000|2025-07-22 08:40:00|1337.66|1335.86|1337.17|1335.37|1337.9|1336.1|1336.85|1335.05|0
1753173900000|2025-07-22 08:45:00|1337.16|1335.36|1337.54|1335.74|1338|1336.2|1335.3|1333.5|0
1753174200000|2025-07-22 08:50:00|1337.42|1335.62|1337.38|1335.58|1338.55|1336.75|1337.11|1335.31|0
1753174500000|2025-07-22 08:55:00|1337.35|1335.55|1337.04|1335.24|1337.35|1335.55|1335.83|1334.03|0
1753174800000|2025-07-22 09:00:00|1337.29|1335.49|1338.16|1336.36|1338.31|1336.51|1335.77|1333.97|0
1753175100000|2025-07-22 09:05:00|1337.92|1336.12|1337.12|1335.32|1337.93|1336.13|1336.88|1335.08|0
1753175400000|2025-07-22 09:10:00|1337|1335.2|1337.44|1335.64|1337.9|1336.1|1336.63|1334.83|0
1753175700000|2025-07-22 09:15:00|1337.69|1335.89|1338.42|1336.62|1338.67|1336.87|1337.34|1335.54|0
1753176000000|2025-07-22 09:20:00|1338.66|1336.86|1338.16|1336.36|1338.7|1336.9|1337.45|1335.65|0
1753176300000|2025-07-22 09:25:00|1337.92|1336.12|1337.23|1335.43|1338.41|1336.61|1336.71|1334.91|0
1753176600000|2025-07-22 09:30:00|1336.99|1335.19|1337.33|1335.53|1337.8|1336|1336.79|1334.99|0
1753176900000|2025-07-22 09:35:00|1337.57|1335.77|1337.41|1335.61|1338.48|1336.68|1337.25|1335.45|0
1753177200000|2025-07-22 09:40:00|1337.44|1335.64|1336.61|1334.81|1337.69|1335.89|1336.06|1334.26|0
1753177500000|2025-07-22 09:45:00|1336.41|1334.61|1337.5|1335.7|1338.12|1336.32|1336.36|1334.56|0
1753177800000|2025-07-22 09:50:00|1337.61|1335.81|1337.3|1335.5|1338.03|1336.23|1337.17|1335.37|0
1753178100000|2025-07-22 09:55:00|1337.42|1335.62|1337.97|1336.17|1338.44|1336.64|1337.18|1335.38|0
1753178400000|2025-07-22 10:00:00|1338.21|1336.41|1339.42|1337.62|1339.92|1338.12|1337.71|1335.91|0
1753178700000|2025-07-22 10:05:00|1339.29|1337.49|1340.22|1338.42|1340.29|1338.49|1339.13|1337.33|0
1753179000000|2025-07-22 10:10:00|1339.97|1338.17|1339.55|1337.75|1340.52|1338.72|1339.06|1337.26|0
1753179300000|2025-07-22 10:15:00|1339.48|1337.68|1339.33|1337.53|1340.1|1338.3|1339.28|1337.48|0
1753179600000|2025-07-22 10:20:00|1339.31|1337.51|1338.56|1336.76|1339.84|1338.04|1338.05|1336.25|0
1753179900000|2025-07-22 10:25:00|1338.67|1336.87|1338.6|1336.8|1338.88|1337.08|1338.04|1336.24|0
1753180200000|2025-07-22 10:30:00|1338.84|1337.04|1338.68|1336.88|1339.35|1337.55|1338.33|1336.53|0
1753180500000|2025-07-22 10:35:00|1338.8|1337|1339.11|1337.31|1339.23|1337.43|1337.16|1335.36|0
1753180800000|2025-07-22 10:40:00|1338.98|1337.18|1338.71|1336.91|1339.25|1337.45|1338.28|1336.48|0
1753181100000|2025-07-22 10:45:00|1338.95|1337.15|1338.64|1336.84|1339.22|1337.42|1338.3|1336.5|0
1753181400000|2025-07-22 10:50:00|1338.88|1337.08|1337.58|1335.78|1339.11|1337.31|1337.44|1335.64|0
1753181700000|2025-07-22 10:55:00|1337.61|1335.81|1339.93|1338.13|1340.25|1338.45|1337.37|1335.57|0
1753182000000|2025-07-22 11:00:00|1340.17|1338.37|1340.36|1338.56|1340.57|1338.77|1338.19|1336.39|0
1753182300000|2025-07-22 11:05:00|1340.12|1338.32|1342.45|1340.65|1343.39|1341.59|1340.12|1338.32|0
1753182600000|2025-07-22 11:10:00|1342.21|1340.41|1341.6|1339.8|1342.65|1340.85|1341.26|1339.46|0
1753182900000|2025-07-22 11:15:00|1341.48|1339.68|1340.14|1338.34|1342.02|1340.22|1340.11|1338.31|0
1753183200000|2025-07-22 11:20:00|1340.01|1338.21|1339.81|1338.01|1340.45|1338.65|1339.45|1337.65|0
1753183500000|2025-07-22 11:25:00|1339.85|1338.05|1339.96|1338.16|1340.38|1338.58|1339.6|1337.8|0
1753183800000|2025-07-22 11:30:00|1339.84|1338.04|1340.22|1338.42|1340.39|1338.59|1339.51|1337.71|0
1753184100000|2025-07-22 11:35:00|1339.74|1337.94|1338.44|1336.64|1340.16|1338.36|1337.92|1336.12|0
1753184400000|2025-07-22 11:40:00|1338.18|1336.38|1341.96|1340.16|1344.32|1342.52|1337.61|1335.81|0
1753184700000|2025-07-22 11:45:00|1341.72|1339.92|1343.92|1342.12|1344.51|1342.71|1341.72|1339.92|0
1753185000000|2025-07-22 11:50:00|1343.68|1341.88|1344.46|1342.66|1344.75|1342.95|1342.69|1340.89|0
1753185300000|2025-07-22 11:55:00|1344.22|1342.42|1345.5|1343.7|1345.95|1344.15|1343.7|1341.9|0
1753185600000|2025-07-22 12:00:00|1345.25|1343.45|1346.94|1345.14|1347.25|1345.45|1345.01|1343.21|0
1753185900000|2025-07-22 12:05:00|1346.7|1344.9|1345.8|1344|1347.67|1345.87|1345.47|1343.67|0
1753186200000|2025-07-22 12:10:00|1345.67|1343.87|1345.33|1343.53|1345.91|1344.11|1344.64|1342.84|0
1753186500000|2025-07-22 12:15:00|1345.09|1343.29|1343.46|1341.66|1345.71|1343.91|1343.46|1341.66|0
1753186800000|2025-07-22 12:20:00|1343.58|1341.78|1345.05|1343.25|1345.41|1343.61|1343.58|1341.78|0
1753187100000|2025-07-22 12:25:00|1344.81|1343.01|1347.84|1346.04|1348.08|1346.28|1344.81|1343.01|0
1753187400000|2025-07-22 12:30:00|1347.96|1346.16|1347.04|1345.24|1347.96|1346.16|1345.89|1344.09|0
1753187700000|2025-07-22 12:35:00|1346.92|1345.12|1345.98|1344.18|1347.13|1345.33|1345.98|1344.18|0
1753188000000|2025-07-22 12:40:00|1346.23|1344.43|1346.27|1344.47|1346.8|1345|1345.99|1344.19|0
1753188300000|2025-07-22 12:45:00|1346.03|1344.23|1346.63|1344.83|1346.63|1344.83|1345.54|1343.74|0
1753188600000|2025-07-22 12:50:00|1346.39|1344.59|1348.13|1346.33|1348.21|1346.41|1345.85|1344.05|0
1753188900000|2025-07-22 12:55:00|1347.89|1346.09|1347.79|1345.99|1348.68|1346.88|1347.18|1345.38|0
1753189200000|2025-07-22 13:00:00|1348.03|1346.23|1347.17|1345.37|1348.03|1346.23|1346.53|1344.73|0
1753189500000|2025-07-22 13:05:00|1347.34|1345.54|1346.44|1344.64|1348.69|1346.89|1346.19|1344.39|0
1753189800000|2025-07-22 13:10:00|1346.92|1345.12|1347.88|1346.08|1348.25|1346.45|1346.68|1344.88|0
1753190100000|2025-07-22 13:15:00|1347.99|1346.19|1348.01|1346.21|1348.47|1346.67|1347.47|1345.67|0
1753190400000|2025-07-22 13:20:00|1347.76|1345.96|1347.79|1345.39|1347.94|1346.14|1346|1344.2|0
1753190700000|2025-07-22 13:25:00|1347.06|1344.66|1346.82|1344.42|1348.03|1345.63|1345.61|1343.21|0
1753191000000|2025-07-22 13:30:00|1346.52|1344.72|1340.63|1338.83|1346.52|1344.72|1339.12|1337.32|0
1753191300000|2025-07-22 13:35:00|1340.5|1338.7|1347.56|1345.76|1348.64|1346.84|1340.39|1338.59|0
1753191600000|2025-07-22 13:40:00|1347.32|1345.52|1346.2|1344.4|1347.32|1345.52|1343.57|1341.77|0
1753191900000|2025-07-22 13:45:00|1344.41|1342.61|1337.03|1335.23|1346.2|1344.4|1336.72|1334.92|0
1753192200000|2025-07-22 13:50:00|1337.02|1335.22|1323.03|1320.69|1339.11|1337.31|1320.11|1317.77|0
1753192500000|2025-07-22 13:55:00|1322.54|1320.2|1325.53|1323.19|1331.26|1328.92|1322.48|1320.14|0
1753192800000|2025-07-22 14:00:00|1325.28|1322.94|1323.29|1320.95|1325.68|1323.34|1320.49|1318.15|0
1753193100000|2025-07-22 14:05:00|1324.5|1322.16|1328.31|1325.97|1328.79|1326.45|1322.92|1320.58|0
1753193400000|2025-07-22 14:10:00|1328.06|1325.72|1328.4|1326.06|1329.75|1327.41|1324.77|1322.43|0
1753193700000|2025-07-22 14:15:00|1328.53|1326.19|1327.72|1325.38|1331.24|1328.9|1326.54|1324.2|0
1753194000000|2025-07-22 14:20:00|1327.96|1325.62|1325.83|1323.49|1328.72|1326.38|1325.52|1323.18|0
1753194300000|2025-07-22 14:25:00|1325.59|1323.25|1328.02|1325.68|1328.36|1326.02|1325.56|1323.22|0
1753194600000|2025-07-22 14:30:00|1327.54|1325.2|1332.56|1330.22|1333.02|1330.68|1327.02|1324.68|0
1753194900000|2025-07-22 14:35:00|1332.8|1330.46|1333.53|1331.19|1337.39|1335.05|1332.17|1329.83|0
1753195200000|2025-07-22 14:40:00|1333.28|1330.94|1334.31|1331.97|1335.87|1333.53|1332|1329.66|0
1753195500000|2025-07-22 14:45:00|1334.07|1331.73|1331.97|1329.63|1335.58|1333.24|1330.96|1328.62|0
1753195800000|2025-07-22 14:50:00|1332.21|1329.87|1330.93|1328.59|1333.38|1331.04|1329.3|1326.96|0
1753196100000|2025-07-22 14:55:00|1331.05|1328.71|1336.18|1333.84|1336.92|1334.58|1330.69|1328.35|0
1753196400000|2025-07-22 15:00:00|1336.66|1334.32|1335.11|1332.77|1337.28|1334.94|1333.11|1330.77|0
1753196700000|2025-07-22 15:05:00|1335.23|1332.89|1335.43|1333.09|1337.68|1335.34|1334.66|1332.32|0
1753197000000|2025-07-22 15:10:00|1335.19|1332.85|1333.48|1331.14|1337.2|1334.86|1332.94|1330.6|0
1753197300000|2025-07-22 15:15:00|1333.24|1330.9|1335.45|1333.11|1337.27|1334.93|1330.78|1328.44|0
1753197600000|2025-07-22 15:20:00|1335.69|1333.35|1335.3|1332.96|1337.02|1334.68|1333.73|1331.39|0
1753197900000|2025-07-22 15:25:00|1335.54|1333.2|1333.79|1331.45|1336.66|1334.32|1333.42|1331.08|0
1753198200000|2025-07-22 15:30:00|1333.55|1331.21|1336.89|1335.09|1336.98|1335.09|1333.27|1330.93|0
1753198500000|2025-07-22 15:35:00|1336.65|1334.85|1333.55|1331.75|1337.3|1335.5|1332.85|1331.05|0
1753198800000|2025-07-22 15:40:00|1333.31|1331.51|1332.24|1330.44|1333.31|1331.51|1331.09|1329.29|0
1753199100000|2025-07-22 15:45:00|1332|1330.2|1334.49|1332.69|1337.17|1335.37|1331.87|1330.07|0
1753199400000|2025-07-22 15:50:00|1334.55|1332.75|1334.79|1332.99|1335.85|1334.05|1333.68|1331.88|0
1753199700000|2025-07-22 15:55:00|1334.55|1332.75|1333.58|1331.78|1335.82|1334.02|1333.34|1331.54|0
1753200000000|2025-07-22 16:00:00|1333.83|1332.03|1333.86|1332.06|1335.79|1333.99|1331.54|1329.74|0
1753200300000|2025-07-22 16:05:00|1333.62|1331.82|1335.13|1333.33|1336.24|1334.44|1333.47|1331.67|0
1753200600000|2025-07-22 16:10:00|1334.88|1333.08|1333.9|1332.1|1335.33|1333.53|1331.99|1330.19|0
1753200900000|2025-07-22 16:15:00|1333.91|1332.11|1336.68|1334.88|1337.81|1336.01|1333.91|1332.11|0
1753201200000|2025-07-22 16:20:00|1336.44|1334.64|1334.87|1333.07|1337.08|1335.28|1334.62|1332.82|0
1753201500000|2025-07-22 16:25:00|1334.62|1332.82|1329.1|1327.3|1335.09|1333.29|1327.28|1325.48|0
1753201800000|2025-07-22 16:30:00|1328.62|1326.82|1331.92|1330.12|1332.81|1331.01|1328.38|1326.58|0
1753202100000|2025-07-22 16:35:00|1331.67|1329.87|1331.37|1329.57|1333.02|1331.22|1330.02|1328.22|0
1753202400000|2025-07-22 16:40:00|1331.13|1329.33|1331.21|1329.41|1332.26|1330.46|1327.54|1325.74|0
1753202700000|2025-07-22 16:45:00|1330.72|1328.92|1333.08|1331.28|1333.47|1331.67|1329.53|1327.73|0
1753203000000|2025-07-22 16:50:00|1332.84|1331.04|1335.42|1333.62|1336.28|1334.48|1331.12|1329.32|0
1753203300000|2025-07-22 16:55:00|1335.18|1333.38|1335.48|1333.68|1336.08|1334.28|1334.38|1332.58|0
1753203600000|2025-07-22 17:00:00|1335.24|1333.44|1335.98|1334.18|1336.85|1335.05|1335.24|1333.44|0
1753203900000|2025-07-22 17:05:00|1335.73|1333.93|1335.57|1333.77|1336.76|1334.96|1334.03|1332.23|0
1753204200000|2025-07-22 17:10:00|1335.33|1333.53|1336.49|1334.69|1336.83|1335.03|1335|1333.2|0
1753204500000|2025-07-22 17:15:00|1336.74|1334.94|1340.64|1338.84|1340.64|1338.84|1336.74|1334.94|0
1753204800000|2025-07-22 17:20:00|1340.4|1338.6|1340.77|1338.97|1342.86|1341.06|1339.85|1338.05|0
1753205100000|2025-07-22 17:25:00|1340.95|1339.15|1346.96|1345.16|1348.39|1346.59|1340.95|1339.15|0
1753205400000|2025-07-22 17:30:00|1347.44|1345.64|1346.71|1344.91|1347.99|1346.19|1344.97|1343.17|0
1753205700000|2025-07-22 17:35:00|1346.3|1344.5|1345.37|1343.57|1346.89|1345.09|1345.03|1343.23|0
1753206000000|2025-07-22 17:40:00|1345.13|1343.33|1342.92|1341.12|1345.36|1343.56|1340.35|1338.55|0
1753206300000|2025-07-22 17:45:00|1342.43|1340.63|1341.97|1340.17|1343.69|1341.89|1341.88|1340.08|0
1753206600000|2025-07-22 17:50:00|1342.21|1340.41|1340.41|1338.61|1342.96|1341.16|1340.26|1338.46|0
1753206900000|2025-07-22 17:55:00|1340.16|1338.36|1340.16|1338.36|1341.65|1339.85|1339.7|1337.9|0
1753207200000|2025-07-22 18:00:00|1340.41|1338.61|1342.01|1340.21|1343.49|1341.69|1340.41|1338.61|0
1753207500000|2025-07-22 18:05:00|1342.29|1340.49|1343.67|1341.87|1344.28|1342.48|1342.03|1340.23|0
1753207800000|2025-07-22 18:10:00|1343.43|1341.63|1341.46|1339.66|1343.85|1342.05|1341.32|1339.52|0
1753208100000|2025-07-22 18:15:00|1341.7|1339.9|1338.75|1336.95|1342.31|1340.51|1332.29|1330.49|0
1753208400000|2025-07-22 18:20:00|1338.51|1336.71|1340.66|1338.86|1342.52|1340.72|1337.57|1335.77|0
1753208700000|2025-07-22 18:25:00|1340.55|1338.75|1340.86|1339.06|1342.12|1340.32|1340.27|1338.47|0
1753209000000|2025-07-22 18:30:00|1340.62|1338.82|1344.5|1342.7|1344.78|1342.98|1340.38|1338.58|0
1753209300000|2025-07-22 18:35:00|1344.74|1342.94|1348.46|1346.66|1348.46|1346.66|1344.56|1342.76|0
1753209600000|2025-07-22 18:40:00|1348.22|1346.42|1347.85|1346.05|1349.9|1348.1|1346.69|1344.89|0
1753209900000|2025-07-22 18:45:00|1347.73|1345.93|1346.8|1345|1347.85|1346.05|1346.24|1344.44|0
1753210200000|2025-07-22 18:50:00|1347.04|1345.24|1351.08|1349.28|1351.55|1349.75|1347.04|1345.24|0
1753210500000|2025-07-22 18:55:00|1351.32|1349.52|1349.85|1348.05|1351.76|1349.96|1349.68|1347.88|0
1753210800000|2025-07-22 19:00:00|1349.61|1347.81|1348.77|1346.97|1351.02|1349.22|1348.16|1346.36|0
1753211100000|2025-07-22 19:05:00|1349.01|1347.21|1348.63|1346.83|1349.01|1347.21|1347.17|1345.37|0
1753211400000|2025-07-22 19:10:00|1348.55|1346.75|1347.19|1345.39|1349.83|1348.03|1346.67|1344.87|0
1753211700000|2025-07-22 19:15:00|1347.43|1345.63|1348.07|1346.27|1348.19|1346.39|1346.17|1344.37|0
1753212000000|2025-07-22 19:20:00|1347.93|1346.13|1348.98|1347.18|1349.94|1348.14|1347.41|1345.61|0
1753212300000|2025-07-22 19:25:00|1348.92|1347.12|1348.56|1346.76|1349.49|1347.69|1347.66|1345.86|0
1753212600000|2025-07-22 19:30:00|1348.32|1346.52|1349.28|1347.48|1349.92|1348.12|1347.31|1345.51|0
1753212900000|2025-07-22 19:35:00|1349.52|1347.72|1351.23|1349.43|1352.34|1350.54|1348.99|1347.19|0
1753213200000|2025-07-22 19:40:00|1351.48|1349.68|1349.89|1348.09|1351.77|1349.97|1349.5|1347.7|0
1753213500000|2025-07-22 19:45:00|1349.87|1348.07|1350.08|1348.28|1350.84|1349.04|1348.78|1346.98|0
1753213800000|2025-07-22 19:50:00|1350.44|1348.64|1347.57|1345.77|1350.56|1348.76|1347.24|1345.44|0
1753214100000|2025-07-22 19:55:00|1346.85|1345.05|1344.14|1342.34|1352.59|1350.79|1344.14|1342.34|0
1753214400000|2025-07-22 20:00:00|1345.11|1343.31|1345.68|1343.88|1345.68|1343.88|1342.5|1340.7|0
1753214700000|2025-07-22 20:05:00|1345.63|1343.83|1344.75|1342.95|1345.63|1343.83|1343.86|1342.06|0
1753215000000|2025-07-22 20:10:00|1344.95|1343.15|1343.7|1341.9|1345.11|1343.31|1343.69|1341.89|0
1753215300000|2025-07-22 20:15:00|1343.94|1342.14|1342.88|1341.08|1344.66|1342.86|1342.88|1341.08|0
1753215600000|2025-07-22 20:20:00|1343.12|1341.32|1344.59|1342.79|1344.92|1343.12|1342.29|1340.49|0
1753215900000|2025-07-22 20:25:00|1344.83|1343.03|1345.02|1343.22|1345.68|1343.88|1344.35|1342.55|0
1753216200000|2025-07-22 20:30:00|1344.78|1342.98|1345.17|1343.37|1345.6|1343.8|1344.49|1342.69|0
1753216500000|2025-07-22 20:35:00|1345.12|1343.32|1345.32|1343.52|1346.3|1344.5|1344.63|1342.83|0
1753216800000|2025-07-22 20:40:00|1345.56|1343.76|1346.33|1344.53|1346.52|1344.72|1345.33|1343.53|0
1753217100000|2025-07-22 20:45:00|1346.09|1344.29|1345.46|1343.66|1346.72|1344.92|1345.41|1343.61|0
1753217400000|2025-07-22 20:50:00|1345.7|1343.9|1345.78|1343.98|1346.13|1344.33|1344.67|1342.87|0
1753217700000|2025-07-22 20:55:00|1346.08|1343.68|1346.89|1344.49|1347.05|1344.65|1345.6|1343.2|0
1753218000000|2025-07-22 21:00:00|1346.81|1344.41|1346.36|1343.96|1346.81|1344.41|1346.19|1343.79|0
1753218300000|2025-07-22 21:05:00|1346.27|1343.87|1346.53|1344.13|1346.67|1344.27|1346.27|1343.87|0
1753218600000|2025-07-22 21:10:00|1346.58|1344.18|1346.45|1344.05|1346.85|1344.45|1346.45|1344.05|0
1753218900000|2025-07-22 21:15:00|1346.53|1344.13|1346.72|1344.32|1346.8|1344.4|1346.53|1344.13|0
1753219200000|2025-07-22 21:20:00|1346.67|1344.27|1346.75|1344.35|1347.11|1344.71|1346.67|1344.27|0
1753219500000|2025-07-22 21:25:00|1346.67|1344.27|1346.36|1343.96|1346.75|1344.35|1346.05|1343.65|0
1753219800000|2025-07-22 21:30:00|1346.4|1344|1346.27|1343.87|1346.4|1344|1346.27|1343.87|0
1753220100000|2025-07-22 21:35:00|1346.22|1343.82|1346.27|1343.87|1346.4|1344|1346.13|1343.73|0
1753220400000|2025-07-22 21:40:00|1346.22|1343.82|1346.18|1343.78|1346.27|1343.87|1346.13|1343.73|0
1753220700000|2025-07-22 21:45:00|1346.15|1343.75|1346.24|1343.84|1346.33|1343.93|1346.15|1343.75|0
1753221000000|2025-07-22 21:50:00|1346.29|1343.89|1346.35|1343.95|1346.46|1344.06|1346.24|1343.84|0
1753221300000|2025-07-22 21:55:00|1346.4|1344|1346.35|1343.95|1346.42|1344.02|1346.33|1343.93|0
1753221600000|2025-07-22 22:00:00|1346.33|1343.93|1348.86|1346.46|1349.58|1347.18|1345.95|1343.55|0
1753221900000|2025-07-22 22:05:00|1348.97|1346.57|1347.04|1344.64|1348.97|1346.57|1346.31|1343.91|0
1753222200000|2025-07-22 22:10:00|1346.92|1344.52|1346.44|1344.04|1347.04|1344.64|1345.71|1343.31|0
1753222500000|2025-07-22 22:15:00|1346.55|1344.15|1345.95|1343.55|1347.4|1345|1345.71|1343.31|0
1753222800000|2025-07-22 22:20:00|1345.71|1343.31|1345.71|1343.31|1346.92|1344.52|1345.23|1342.83|0
1753223100000|2025-07-22 22:25:00|1345.95|1343.55|1344.98|1342.58|1345.95|1343.55|1344.74|1342.34|0
1753223400000|2025-07-22 22:30:00|1345.22|1342.82|1344.98|1342.58|1345.22|1342.82|1343.77|1341.37|0
1753223700000|2025-07-22 22:35:00|1345.22|1342.82|1344.5|1342.1|1345.47|1343.07|1344.13|1341.73|0
1753224000000|2025-07-22 22:40:00|1344.74|1342.34|1344.01|1341.61|1344.74|1342.34|1343.77|1341.37|0
1753224300000|2025-07-22 22:45:00|1343.77|1341.37|1342.92|1340.52|1343.89|1341.49|1342.92|1340.52|0
1753224600000|2025-07-22 22:50:00|1342.8|1340.4|1344.01|1341.61|1344.01|1341.61|1342.56|1340.16|0
1753224900000|2025-07-22 22:55:00|1343.77|1341.37|1344.25|1341.85|1344.49|1342.09|1343.53|1341.13|0
1753225200000|2025-07-22 23:00:00|1344.37|1341.97|1345.22|1342.82|1345.7|1343.3|1344.13|1341.73|0
1753225500000|2025-07-22 23:05:00|1345.46|1343.06|1345.7|1343.3|1346.43|1344.03|1344.98|1342.58|0
1753225800000|2025-07-22 23:10:00|1345.94|1343.54|1353.8|1351.4|1357.67|1355.27|1345.7|1343.3|0
1753226100000|2025-07-22 23:15:00|1354.17|1351.77|1357.07|1354.67|1357.91|1355.51|1354.17|1351.77|0
1753226400000|2025-07-22 23:20:00|1356.83|1354.43|1358.15|1355.75|1361.19|1358.79|1355.86|1353.46|0
1753226700000|2025-07-22 23:25:00|1358.28|1355.88|1356.34|1353.94|1359.73|1357.33|1355.86|1353.46|0
1753227000000|2025-07-22 23:30:00|1356.46|1354.06|1355.13|1352.73|1356.46|1354.06|1354.16|1351.76|0
1753227300000|2025-07-22 23:35:00|1354.89|1352.49|1356.34|1353.94|1357.07|1354.67|1354.41|1352.01|0
1753227600000|2025-07-22 23:40:00|1356.58|1354.18|1356.58|1354.18|1358.52|1356.12|1356.34|1353.94|0
1753227900000|2025-07-22 23:45:00|1357.07|1354.67|1357.79|1355.39|1358.28|1355.88|1355.86|1353.46|0
1753228200000|2025-07-22 23:50:00|1358.03|1355.63|1360.94|1358.54|1361.67|1359.27|1357.55|1355.15|0
1753228500000|2025-07-22 23:55:00|1360.7|1358.3|1361.18|1358.78|1362.39|1359.99|1360.09|1357.69|0
1753228800000|2025-07-23 00:00:00|1361.66|1359.26|1356.58|1354.18|1361.91|1359.51|1355.85|1353.45|0
1753229100000|2025-07-23 00:05:00|1356.7|1354.3|1356.58|1354.18|1357.31|1354.91|1354.16|1351.76|0
1753229400000|2025-07-23 00:10:00|1356.34|1353.94|1353.67|1351.27|1356.34|1353.94|1353.31|1350.91|0
1753229700000|2025-07-23 00:15:00|1353.79|1351.39|1351.55|1349.75|1353.92|1351.52|1350.71|1348.91|0
1753230000000|2025-07-23 00:20:00|1351.31|1349.51|1352.1|1350.3|1352.51|1350.71|1351.19|1349.39|0
1753230300000|2025-07-23 00:25:00|1352.34|1350.54|1349.78|1347.98|1352.71|1350.91|1348.79|1346.99|0
1753230600000|2025-07-23 00:30:00|1349.89|1348.09|1350.4|1348.6|1351.59|1349.79|1349.89|1348.09|0
1753230900000|2025-07-23 00:35:00|1350.64|1348.84|1350.44|1348.64|1351.88|1350.08|1349.52|1347.72|0
1753231200000|2025-07-23 00:40:00|1350.56|1348.76|1350.59|1348.79|1352.11|1350.31|1350.02|1348.22|0
1753231500000|2025-07-23 00:45:00|1350.83|1349.03|1352.05|1350.25|1352.75|1350.95|1350.72|1348.92|0
1753231800000|2025-07-23 00:50:00|1352.25|1350.45|1352.06|1350.26|1352.49|1350.69|1351|1349.2|0
1753232100000|2025-07-23 00:55:00|1352.42|1350.62|1349.2|1347.4|1352.58|1350.78|1348.56|1346.76|0
1753232400000|2025-07-23 01:00:00|1348.71|1346.91|1348.7|1346.9|1350.22|1348.42|1347.7|1345.9|0
1753232700000|2025-07-23 01:05:00|1348.57|1346.77|1350.55|1348.75|1350.55|1348.75|1348.09|1346.29|0
1753233000000|2025-07-23 01:10:00|1350.31|1348.51|1352.72|1350.92|1352.79|1350.99|1350.27|1348.47|0
1753233300000|2025-07-23 01:15:00|1352.55|1350.75|1354.31|1352.51|1355.02|1353.22|1352.55|1350.75|0
1753233600000|2025-07-23 01:20:00|1354.18|1352.38|1355.57|1353.77|1355.86|1354.06|1354.18|1352.38|0
1753233900000|2025-07-23 01:25:00|1355.81|1354.01|1355.3|1353.5|1356.16|1354.36|1355.12|1353.32|0
1753234200000|2025-07-23 01:30:00|1355.05|1353.25|1356.3|1354.5|1356.55|1354.75|1353.95|1352.15|0
1753234500000|2025-07-23 01:35:00|1356.17|1354.37|1356.02|1354.22|1357.48|1355.68|1355.53|1353.73|0
1753234800000|2025-07-23 01:40:00|1355.89|1354.09|1357.19|1355.39|1357.49|1355.69|1355.64|1353.84|0
1753235100000|2025-07-23 01:45:00|1357.32|1355.52|1356.39|1354.59|1358.02|1356.22|1355.95|1354.15|0
1753235400000|2025-07-23 01:50:00|1356.15|1354.35|1358.95|1357.15|1359.07|1357.27|1355.47|1353.67|0
1753235700000|2025-07-23 01:55:00|1359.07|1357.27|1359.19|1357.39|1359.32|1357.52|1358.37|1356.57|0
1753236000000|2025-07-23 02:00:00|1358.95|1357.15|1358.92|1357.12|1359.32|1357.52|1358.31|1356.51|0
1753236300000|2025-07-23 02:05:00|1358.76|1356.96|1358.02|1356.22|1358.98|1357.18|1357.19|1355.39|0
1753236600000|2025-07-23 02:10:00|1357.77|1355.97|1356.42|1354.62|1358.16|1356.36|1356.42|1354.62|0
1753236900000|2025-07-23 02:15:00|1356.18|1354.38|1355.57|1353.77|1356.18|1354.38|1354.7|1352.9|0
1753237200000|2025-07-23 02:20:00|1355.98|1354.18|1357.05|1355.25|1357.71|1355.91|1355.41|1353.61|0
1753237500000|2025-07-23 02:25:00|1357.16|1355.36|1356.78|1354.98|1357.49|1355.69|1356.09|1354.29|0
1753237800000|2025-07-23 02:30:00|1356.72|1354.92|1357.02|1355.22|1358.27|1356.47|1356.72|1354.92|0
1753238100000|2025-07-23 02:35:00|1356.78|1354.98|1357.24|1355.44|1357.82|1356.02|1356.78|1354.98|0
1753238400000|2025-07-23 02:40:00|1357.11|1355.31|1356.55|1354.75|1357.12|1355.32|1355.82|1354.02|0
1753238700000|2025-07-23 02:45:00|1356.8|1355|1356.56|1354.76|1357.04|1355.24|1355.76|1353.96|0
1753239000000|2025-07-23 02:50:00|1356.66|1354.86|1357.69|1355.89|1357.79|1355.99|1356.43|1354.63|0
1753239300000|2025-07-23 02:55:00|1357.93|1356.13|1358.51|1356.71|1359.41|1357.61|1357.93|1356.13|0
1753239600000|2025-07-23 03:00:00|1358.55|1356.75|1357.98|1356.18|1359.15|1357.35|1357.42|1355.62|0
1753239900000|2025-07-23 03:05:00|1357.91|1356.11|1358.56|1356.76|1358.64|1356.84|1356.68|1354.88|0
1753240200000|2025-07-23 03:10:00|1358.55|1356.75|1359.77|1357.97|1359.77|1357.97|1358.49|1356.69|0
1753240500000|2025-07-23 03:15:00|1359.89|1358.09|1359.91|1358.11|1360.06|1358.26|1358.91|1357.11|0
1753240800000|2025-07-23 03:20:00|1360.03|1358.23|1360.3|1358.5|1360.91|1359.11|1359.8|1358|0
1753241100000|2025-07-23 03:25:00|1360.55|1358.75|1360.96|1359.16|1361.66|1359.86|1360.55|1358.75|0
1753241400000|2025-07-23 03:30:00|1360.92|1359.12|1359.48|1357.68|1360.92|1359.12|1359.1|1357.3|0
1753241700000|2025-07-23 03:35:00|1358.99|1357.19|1358.23|1356.43|1358.99|1357.19|1356.17|1354.37|0
1753242000000|2025-07-23 03:40:00|1358.35|1356.55|1357.6|1355.8|1358.59|1356.79|1357.51|1355.71|0
1753242300000|2025-07-23 03:45:00|1357.36|1355.56|1358.68|1356.88|1358.96|1357.16|1357.02|1355.22|0
1753242600000|2025-07-23 03:50:00|1358.76|1356.96|1358.44|1356.64|1359.32|1357.52|1358.43|1356.63|0
1753242900000|2025-07-23 03:55:00|1358.68|1356.88|1357.77|1355.97|1358.75|1356.95|1356.9|1355.1|0
1753243200000|2025-07-23 04:00:00|1357.52|1355.72|1357.34|1355.54|1357.88|1356.08|1356.76|1354.96|0
1753243500000|2025-07-23 04:05:00|1357.22|1355.42|1356.04|1354.24|1357.43|1355.63|1356.02|1354.22|0
1753243800000|2025-07-23 04:10:00|1356.28|1354.48|1356.96|1355.16|1357.14|1355.34|1355.61|1353.81|0
1753244100000|2025-07-23 04:15:00|1357.08|1355.28|1357.73|1355.93|1358.27|1356.47|1356.11|1354.31|0
1753244400000|2025-07-23 04:20:00|1357.97|1356.17|1357.62|1355.82|1358.22|1356.42|1357.39|1355.59|0
1753244700000|2025-07-23 04:25:00|1357.54|1355.74|1357.51|1355.71|1358.04|1356.24|1357.23|1355.43|0
1753245000000|2025-07-23 04:30:00|1357.75|1355.95|1357.92|1356.12|1358.1|1356.3|1356.92|1355.12|0
1753245300000|2025-07-23 04:35:00|1357.77|1355.97|1358.83|1357.03|1358.88|1357.08|1357.46|1355.66|0
1753245600000|2025-07-23 04:40:00|1359.07|1357.27|1359.69|1357.89|1361.2|1359.4|1359.07|1357.27|0
1753245900000|2025-07-23 04:45:00|1359.45|1357.65|1360.26|1358.46|1360.53|1358.73|1359.3|1357.5|0
1753246200000|2025-07-23 04:50:00|1360.37|1358.57|1359.41|1357.61|1360.55|1358.75|1359.28|1357.48|0
1753246500000|2025-07-23 04:55:00|1359.43|1357.63|1360.64|1358.84|1360.98|1359.18|1359.4|1357.6|0
1753246800000|2025-07-23 05:00:00|1360.39|1358.59|1360.5|1358.7|1361.69|1359.89|1360.06|1358.26|0
1753247100000|2025-07-23 05:05:00|1360.35|1358.55|1360.64|1358.84|1361.13|1359.33|1359.46|1357.66|0
1753247400000|2025-07-23 05:10:00|1360.82|1359.02|1360.28|1358.48|1361.09|1359.29|1359.91|1358.11|0
1753247700000|2025-07-23 05:15:00|1360.38|1358.58|1360.46|1358.66|1361.37|1359.57|1360|1358.2|0
1753248000000|2025-07-23 05:20:00|1360.22|1358.42|1360.67|1358.87|1361.56|1359.76|1359.85|1358.05|0
1753248300000|2025-07-23 05:25:00|1360.68|1358.88|1360.63|1358.83|1361.43|1359.63|1360.32|1358.52|0
1753248600000|2025-07-23 05:30:00|1360.72|1358.92|1360.79|1358.99|1361.98|1360.18|1360.48|1358.68|0
1753248900000|2025-07-23 05:35:00|1360.91|1359.11|1361.05|1359.25|1362.88|1361.08|1360.91|1359.11|0
1753249200000|2025-07-23 05:40:00|1361.32|1359.52|1360.34|1358.54|1361.57|1359.77|1359.85|1358.05|0
1753249500000|2025-07-23 05:45:00|1360.21|1358.41|1361.85|1360.05|1362.5|1360.7|1360.09|1358.29|0
1753249800000|2025-07-23 05:50:00|1361.96|1360.16|1360.27|1358.47|1362.29|1360.49|1360.04|1358.24|0
1753250100000|2025-07-23 05:55:00|1360.29|1358.49|1360.34|1358.54|1361.33|1359.53|1360.19|1358.39|0
1753250400000|2025-07-23 06:00:00|1360.58|1358.78|1360.38|1358.58|1361.24|1359.44|1360.14|1358.34|0
1753250700000|2025-07-23 06:05:00|1359.91|1358.11|1360.39|1358.59|1361.04|1359.24|1359.91|1358.11|0
1753251000000|2025-07-23 06:10:00|1360.3|1358.5|1359.32|1357.52|1360.42|1358.62|1359.23|1357.43|0
1753251300000|2025-07-23 06:15:00|1359.56|1357.76|1359.47|1357.67|1359.76|1357.96|1358.8|1357|0
1753251600000|2025-07-23 06:20:00|1359.23|1357.43|1359.64|1357.84|1360.51|1358.71|1358.84|1357.04|0
1753251900000|2025-07-23 06:25:00|1359.38|1357.58|1360.47|1358.67|1360.72|1358.92|1358.79|1356.99|0
1753252200000|2025-07-23 06:30:00|1360.35|1358.55|1359.55|1357.75|1360.35|1358.55|1358.73|1356.93|0
1753252500000|2025-07-23 06:35:00|1360.04|1358.24|1360.85|1359.05|1361.27|1359.47|1359.46|1357.66|0
1753252800000|2025-07-23 06:40:00|1361.09|1359.29|1362.28|1360.48|1362.65|1360.85|1360.89|1359.09|0
1753253100000|2025-07-23 06:45:00|1362.41|1360.61|1362.45|1360.65|1362.98|1361.18|1361.8|1360|0
1753253400000|2025-07-23 06:50:00|1362.31|1360.51|1362.6|1360.8|1363.19|1361.39|1361.72|1359.92|0
1753253700000|2025-07-23 06:55:00|1363.03|1361.23|1362.68|1360.88|1363.42|1361.62|1361.89|1360.09|0
1753254000000|2025-07-23 07:00:00|1362.81|1361.01|1362.11|1360.31|1362.86|1361.06|1360.74|1358.94|0
1753254300000|2025-07-23 07:05:00|1362.36|1360.56|1363.39|1361.59|1364.6|1362.8|1362.11|1360.31|0
1753254600000|2025-07-23 07:10:00|1363.15|1361.35|1363.24|1361.44|1363.9|1362.1|1362.35|1360.55|0
1753254900000|2025-07-23 07:15:00|1363.09|1361.29|1364.21|1362.41|1365.68|1363.88|1363.09|1361.29|0
1753255200000|2025-07-23 07:20:00|1364.33|1362.53|1363.34|1361.54|1365.39|1363.59|1363.02|1361.22|0
1753255500000|2025-07-23 07:25:00|1363.59|1361.79|1362.24|1360.44|1363.9|1362.1|1361.74|1359.94|0
1753255800000|2025-07-23 07:30:00|1362.6|1360.8|1361.11|1359.31|1363.11|1361.31|1359.74|1357.94|0
1753256100000|2025-07-23 07:35:00|1360.98|1359.18|1360.3|1358.5|1361.09|1359.29|1359.44|1357.64|0
1753256400000|2025-07-23 07:40:00|1359.88|1358.08|1360.97|1359.17|1361.25|1359.45|1359.26|1357.46|0
1753256700000|2025-07-23 07:45:00|1360.73|1358.93|1359.81|1358.01|1361.28|1359.48|1359.81|1358.01|0
1753257000000|2025-07-23 07:50:00|1360.57|1358.77|1359.42|1357.62|1361.05|1359.25|1359.33|1357.53|0
1753257300000|2025-07-23 07:55:00|1359.54|1357.74|1359.47|1357.67|1360.35|1358.55|1358.96|1357.16|0
1753257600000|2025-07-23 08:00:00|1358.99|1357.19|1361.8|1360|1362.19|1360.39|1358.99|1357.19|0
1753257900000|2025-07-23 08:05:00|1361.83|1360.03|1363.26|1361.46|1363.66|1361.86|1361.1|1359.3|0
1753258200000|2025-07-23 08:10:00|1363.51|1361.71|1364.86|1363.06|1364.9|1363.1|1362.63|1360.83|0
1753258500000|2025-07-23 08:15:00|1364.62|1362.82|1365.11|1363.31|1365.11|1363.31|1364.38|1362.58|0
1753258800000|2025-07-23 08:20:00|1364.87|1363.07|1366.37|1364.57|1366.93|1365.13|1364.12|1362.32|0
1753259100000|2025-07-23 08:25:00|1366.62|1364.82|1366.68|1364.88|1367.97|1366.17|1365.88|1364.08|0
1753259400000|2025-07-23 08:30:00|1366.79|1364.99|1365.78|1363.98|1366.82|1365.02|1365.36|1363.56|0
1753259700000|2025-07-23 08:35:00|1365.77|1363.97|1365.08|1363.28|1365.88|1364.08|1364.97|1363.17|0
1753260000000|2025-07-23 08:40:00|1365.2|1363.4|1366.51|1364.71|1366.86|1365.06|1364.72|1362.92|0
1753260300000|2025-07-23 08:45:00|1366.63|1364.83|1368.94|1367.14|1369.71|1367.91|1366.51|1364.71|0
1753260600000|2025-07-23 08:50:00|1368.95|1367.15|1368|1366.2|1369.33|1367.53|1367.69|1365.89|0
1753260900000|2025-07-23 08:55:00|1367.76|1365.96|1369.67|1367.87|1369.67|1367.87|1367.64|1365.84|0
1753261200000|2025-07-23 09:00:00|1369.42|1367.62|1370.3|1368.5|1370.99|1369.19|1369.2|1367.4|0
1753261500000|2025-07-23 09:05:00|1370.54|1368.74|1370.58|1368.78|1371.2|1369.4|1369.82|1368.02|0
1753261800000|2025-07-23 09:10:00|1370.54|1368.74|1370.03|1368.23|1370.94|1369.14|1369.84|1368.04|0
1753262100000|2025-07-23 09:15:00|1370.27|1368.47|1369.75|1367.95|1370.51|1368.71|1369.47|1367.67|0
1753262400000|2025-07-23 09:20:00|1369.76|1367.96|1368.78|1366.98|1370|1368.2|1368.23|1366.43|0
1753262700000|2025-07-23 09:25:00|1368.53|1366.73|1367.45|1365.65|1368.68|1366.88|1367.45|1365.65|0
1753263000000|2025-07-23 09:30:00|1366.94|1365.14|1366.59|1364.79|1366.97|1365.17|1366.04|1364.24|0
1753263300000|2025-07-23 09:35:00|1366.64|1364.84|1368|1366.2|1368.29|1366.49|1366.39|1364.59|0
1753263600000|2025-07-23 09:40:00|1368.24|1366.44|1367.83|1366.03|1368.32|1366.52|1367.58|1365.78|0
1753263900000|2025-07-23 09:45:00|1368.14|1366.34|1368.77|1366.97|1368.77|1366.97|1367.54|1365.74|0
1753264200000|2025-07-23 09:50:00|1368.73|1366.93|1369.45|1367.65|1369.78|1367.98|1368.37|1366.57|0
1753264500000|2025-07-23 09:55:00|1369.7|1367.9|1369.9|1368.1|1370.04|1368.24|1369.18|1367.38|0
1753264800000|2025-07-23 10:00:00|1369.63|1367.83|1369.8|1368|1371.24|1369.44|1369.4|1367.6|0
1753265100000|2025-07-23 10:05:00|1369.76|1367.96|1368.84|1367.04|1369.76|1367.96|1368.47|1366.67|0
1753265400000|2025-07-23 10:10:00|1368.93|1367.13|1368.15|1366.35|1369.28|1367.48|1368.11|1366.31|0
1753265700000|2025-07-23 10:15:00|1368.17|1366.37|1368.59|1366.79|1369|1367.2|1367.91|1366.11|0
1753266000000|2025-07-23 10:20:00|1368.58|1366.78|1368.98|1367.18|1371.73|1369.93|1368.33|1366.53|0
1753266300000|2025-07-23 10:25:00|1368.72|1366.92|1369.51|1367.71|1370.19|1368.39|1368.64|1366.84|0
1753266600000|2025-07-23 10:30:00|1369.5|1367.7|1370.85|1369.05|1372.18|1370.38|1369.31|1367.51|0
1753266900000|2025-07-23 10:35:00|1370.96|1369.16|1370.51|1368.71|1371.09|1369.29|1369.97|1368.17|0
1753267200000|2025-07-23 10:40:00|1370.26|1368.46|1369.82|1368.02|1370.52|1368.72|1369.28|1367.48|0
1753267500000|2025-07-23 10:45:00|1369.69|1367.89|1369.24|1367.44|1370.35|1368.55|1369.24|1367.44|0
1753267800000|2025-07-23 10:50:00|1369.49|1367.69|1367.49|1365.69|1369.66|1367.86|1367.37|1365.57|0
1753268100000|2025-07-23 10:55:00|1367.73|1365.93|1367.67|1365.87|1368.61|1366.81|1367.24|1365.44|0
1753268400000|2025-07-23 11:00:00|1367.79|1365.99|1367.69|1365.89|1368.14|1366.34|1367.22|1365.42|0
1753268700000|2025-07-23 11:05:00|1367.56|1365.76|1362.86|1361.06|1367.85|1366.05|1361.62|1359.82|0
1753269000000|2025-07-23 11:10:00|1362.61|1360.81|1365.08|1363.28|1366.76|1364.96|1361.76|1359.96|0
1753269300000|2025-07-23 11:15:00|1364.83|1363.03|1365.22|1363.42|1365.46|1363.66|1363.1|1361.3|0
1753269600000|2025-07-23 11:20:00|1364.98|1363.18|1365.45|1363.65|1366.04|1364.24|1364.02|1362.22|0
1753269900000|2025-07-23 11:25:00|1365.57|1363.77|1365.66|1363.86|1366.37|1364.57|1365.05|1363.25|0
1753270200000|2025-07-23 11:30:00|1365.41|1363.61|1365.11|1363.31|1366.12|1364.32|1363.16|1361.36|0
1753270500000|2025-07-23 11:35:00|1364.87|1363.07|1366.86|1365.06|1367.2|1365.4|1364.49|1362.69|0
1753270800000|2025-07-23 11:40:00|1367.1|1365.3|1366.11|1364.31|1367.93|1366.13|1364.68|1362.88|0
1753271100000|2025-07-23 11:45:00|1366.47|1364.67|1366.85|1365.05|1366.85|1365.05|1365.53|1363.73|0
1753271400000|2025-07-23 11:50:00|1366.6|1364.8|1367.05|1365.25|1367.45|1365.65|1366.53|1364.73|0
1753271700000|2025-07-23 11:55:00|1367.29|1365.49|1367.36|1365.56|1367.72|1365.92|1366.72|1364.92|0
1753272000000|2025-07-23 12:00:00|1367.11|1365.31|1369.56|1367.76|1369.8|1368|1366.61|1364.81|0
1753272300000|2025-07-23 12:05:00|1369.8|1368|1367.7|1365.9|1370.1|1368.3|1367.57|1365.77|0
1753272600000|2025-07-23 12:10:00|1367.45|1365.65|1368.32|1366.52|1368.62|1366.82|1366.42|1364.62|0
1753272900000|2025-07-23 12:15:00|1368.19|1366.39|1368.48|1366.68|1368.78|1366.98|1367.68|1365.88|0
1753273200000|2025-07-23 12:20:00|1368.46|1366.66|1366.54|1364.74|1368.61|1366.81|1366.24|1364.44|0
1753273500000|2025-07-23 12:25:00|1366.79|1364.99|1368.28|1366.48|1368.49|1366.69|1366.1|1364.3|0
1753273800000|2025-07-23 12:30:00|1367.18|1365.38|1365.59|1363.79|1368.39|1366.59|1365.1|1363.3|0
1753274100000|2025-07-23 12:35:00|1365.84|1364.04|1365.16|1363.36|1367.05|1365.25|1364.87|1363.07|0
1753274400000|2025-07-23 12:40:00|1365.29|1363.49|1366.45|1364.65|1366.45|1364.65|1363.88|1362.08|0
1753274700000|2025-07-23 12:45:00|1366.21|1364.41|1366.74|1364.94|1367.93|1366.13|1365.82|1364.02|0
1753275000000|2025-07-23 12:50:00|1366.61|1364.81|1365.42|1363.62|1367.49|1365.69|1365.15|1363.35|0
1753275300000|2025-07-23 12:55:00|1365.18|1363.38|1367.55|1365.75|1368.02|1366.22|1365.18|1363.38|0
1753275600000|2025-07-23 13:00:00|1367.18|1365.38|1368.67|1366.87|1368.67|1366.87|1366.59|1364.79|0
1753275900000|2025-07-23 13:05:00|1368.42|1366.62|1368.65|1366.85|1368.95|1367.15|1367.52|1365.72|0
1753276200000|2025-07-23 13:10:00|1368.52|1366.72|1367.28|1365.48|1369.2|1367.4|1366.97|1365.17|0
1753276500000|2025-07-23 13:15:00|1367.04|1365.24|1368.05|1366.25|1369.15|1367.35|1366.63|1364.83|0
1753276800000|2025-07-23 13:20:00|1368.29|1366.49|1372.81|1370.41|1372.81|1370.93|1367.81|1366.01|0
1753277100000|2025-07-23 13:25:00|1373.05|1370.65|1371.11|1368.71|1373.05|1370.65|1369.89|1367.49|0
1753277400000|2025-07-23 13:30:00|1366.95|1365.15|1366.17|1364.37|1366.95|1365.15|1363.46|1361.66|0
1753277700000|2025-07-23 13:35:00|1366.52|1364.72|1368.18|1366.38|1369.36|1367.56|1365.13|1363.33|0
1753278000000|2025-07-23 13:40:00|1367.94|1366.14|1362.16|1360.36|1368.42|1366.62|1362.16|1360.36|0
1753278300000|2025-07-23 13:45:00|1361.92|1360.12|1358.08|1356.28|1362.24|1360.44|1354.59|1352.79|0
1753278600000|2025-07-23 13:50:00|1358.19|1356.39|1357.18|1355.38|1361.35|1359.55|1356.18|1354.38|0
1753278900000|2025-07-23 13:55:00|1357.42|1355.62|1354.78|1352.98|1358.14|1356.34|1353.18|1351.38|0
1753279200000|2025-07-23 14:00:00|1354.54|1352.74|1354.96|1353.16|1356.38|1354.58|1351.6|1349.8|0
1753279500000|2025-07-23 14:05:00|1355.21|1353.41|1358.94|1357.14|1359.71|1357.91|1354.71|1352.91|0
1753279800000|2025-07-23 14:10:00|1358.7|1356.9|1354.35|1352.55|1359.16|1357.36|1353.88|1352.08|0
1753280100000|2025-07-23 14:15:00|1354.11|1352.31|1357.23|1355.43|1358.91|1357.11|1353.8|1352|0
1753280400000|2025-07-23 14:20:00|1356.99|1355.19|1359.21|1357.41|1359.25|1357.45|1356.13|1354.33|0
1753280700000|2025-07-23 14:25:00|1359.46|1357.66|1361.89|1360.09|1361.89|1360.09|1359.14|1357.34|0
1753281000000|2025-07-23 14:30:00|1362.13|1360.33|1356.06|1354.26|1362.37|1360.57|1356.06|1354.26|0
1753281300000|2025-07-23 14:35:00|1355.82|1354.02|1357.57|1355.77|1358.57|1356.77|1355.6|1353.8|0
1753281600000|2025-07-23 14:40:00|1358.04|1356.24|1358.06|1356.26|1359.89|1358.09|1356.88|1355.08|0
1753281900000|2025-07-23 14:45:00|1357.91|1356.11|1358.7|1356.9|1360.46|1358.66|1357.21|1355.41|0
1753282200000|2025-07-23 14:50:00|1358.95|1357.15|1361.07|1359.27|1361.34|1359.54|1357.49|1355.69|0
1753282500000|2025-07-23 14:55:00|1360.83|1359.03|1361.92|1360.12|1362.35|1360.55|1359.92|1358.12|0
1753282800000|2025-07-23 15:00:00|1361.67|1359.87|1361.23|1359.43|1363.78|1361.98|1359.2|1357.4|0
1753283100000|2025-07-23 15:05:00|1361.48|1359.68|1360.24|1358.44|1362.72|1360.92|1359.54|1357.74|0
1753283400000|2025-07-23 15:10:00|1359.76|1357.96|1357.47|1355.67|1362.23|1360.43|1357.47|1355.67|0
1753283700000|2025-07-23 15:15:00|1357.71|1355.91|1359.87|1358.07|1360.91|1359.11|1357.11|1355.31|0
1753284000000|2025-07-23 15:20:00|1360.11|1358.31|1362.09|1360.29|1362.53|1360.73|1359.09|1357.29|0
1753284300000|2025-07-23 15:25:00|1362.2|1360.4|1362.88|1361.08|1363.01|1361.21|1361.36|1359.56|0
1753284600000|2025-07-23 15:30:00|1363|1361.2|1362.74|1360.94|1364.69|1362.89|1362.33|1360.53|0
1753284900000|2025-07-23 15:35:00|1362.5|1360.7|1361.28|1359.48|1363.4|1361.6|1359.42|1357.62|0
1753285200000|2025-07-23 15:40:00|1360.67|1358.87|1361.35|1359.55|1362.12|1360.32|1359.62|1357.82|0
1753285500000|2025-07-23 15:45:00|1361.32|1359.52|1363.96|1362.16|1364.47|1362.67|1360.89|1359.09|0
1753285800000|2025-07-23 15:50:00|1364.2|1362.4|1372.21|1370.41|1378.42|1376.62|1363.15|1361.35|0
1753286100000|2025-07-23 15:55:00|1372.45|1370.65|1375.95|1373.43|1383|1380.48|1370.23|1368.43|0
1753286400000|2025-07-23 16:00:00|1375.71|1373.19|1379.76|1377.24|1380.34|1377.82|1371.77|1369.25|0
1753286700000|2025-07-23 16:05:00|1380|1377.48|1378.62|1376.1|1380.85|1378.33|1377.16|1374.64|0
1753287000000|2025-07-23 16:10:00|1378.86|1376.34|1374.15|1371.63|1379.03|1376.51|1372.82|1370.3|0
1753287300000|2025-07-23 16:15:00|1374.39|1371.87|1375.64|1373.48|1376.6|1374.08|1371.96|1369.8|0
1753287600000|2025-07-23 16:20:00|1375.52|1373.36|1371.52|1369.72|1376.56|1374.4|1368.36|1366.56|0
1753287900000|2025-07-23 16:25:00|1372|1370.2|1371.64|1369.84|1373.09|1371.29|1368.19|1366.39|0
1753288200000|2025-07-23 16:30:00|1371.4|1369.6|1368.58|1366.78|1371.47|1369.67|1368.58|1366.78|0
1753288500000|2025-07-23 16:35:00|1368.83|1367.03|1371.83|1370.03|1371.83|1370.03|1368.36|1366.56|0
1753288800000|2025-07-23 16:40:00|1371.59|1369.79|1374.08|1372.28|1374.43|1372.63|1370.07|1368.27|0
1753289100000|2025-07-23 16:45:00|1373.84|1372.04|1373.15|1371.35|1375.58|1373.78|1371.9|1370.1|0
1753289400000|2025-07-23 16:50:00|1373.64|1371.84|1372.42|1370.62|1374.44|1372.64|1372.32|1370.52|0
1753289700000|2025-07-23 16:55:00|1372.66|1370.86|1373.44|1371.64|1374.34|1372.54|1372.02|1370.22|0
1753290000000|2025-07-23 17:00:00|1373.19|1371.39|1375.33|1373.53|1376.25|1374.45|1372.99|1371.19|0
1753290300000|2025-07-23 17:05:00|1375.57|1373.77|1374.84|1373.04|1376.22|1374.42|1374.12|1372.32|0
1753290600000|2025-07-23 17:10:00|1375.09|1373.29|1371.31|1369.51|1375.39|1373.59|1369.23|1367.43|0
1753290900000|2025-07-23 17:15:00|1371.44|1369.64|1372.17|1370.37|1373.12|1371.32|1370.02|1368.22|0
1753291200000|2025-07-23 17:20:00|1371.93|1370.13|1375.7|1373.9|1375.88|1374.08|1371.79|1369.99|0
1753291500000|2025-07-23 17:25:00|1375.46|1373.66|1375.74|1373.94|1376.18|1374.38|1374.6|1372.8|0
1753291800000|2025-07-23 17:30:00|1375.61|1373.81|1376.89|1375.09|1377.3|1375.5|1374.96|1373.16|0
1753292100000|2025-07-23 17:35:00|1377.13|1375.33|1377.79|1375.99|1377.89|1376.09|1376.4|1374.6|0
1753292400000|2025-07-23 17:40:00|1378.03|1376.23|1381.96|1380.16|1381.96|1380.16|1376.99|1375.19|0
1753292700000|2025-07-23 17:45:00|1381.83|1380.03|1381.84|1380.04|1382.82|1381.02|1380.65|1378.85|0
1753293000000|2025-07-23 17:50:00|1382.08|1380.28|1380.03|1378.23|1383.41|1381.61|1372.4|1370.6|0
1753293300000|2025-07-23 17:55:00|1380.28|1378.48|1379.96|1378.16|1381.63|1379.83|1379.63|1377.83|0
1753293600000|2025-07-23 18:00:00|1380.32|1378.52|1382.72|1380.92|1383.45|1381.65|1379.9|1378.1|0
1753293900000|2025-07-23 18:05:00|1382.96|1381.16|1384|1382.2|1384.11|1382.31|1382.31|1380.51|0
1753294200000|2025-07-23 18:10:00|1383.75|1381.95|1386.48|1384.68|1386.88|1385.08|1383.75|1381.95|0
1753294500000|2025-07-23 18:15:00|1386.72|1384.92|1385.43|1383.63|1387.52|1385.72|1385.43|1383.63|0
1753294800000|2025-07-23 18:20:00|1385.61|1383.81|1388.06|1386.26|1389.33|1387.53|1385.61|1383.81|0
1753295100000|2025-07-23 18:25:00|1388.3|1386.5|1387.16|1385.36|1390.82|1389.02|1386.69|1384.89|0
1753295400000|2025-07-23 18:30:00|1387.04|1385.24|1386.42|1384.62|1387.66|1385.86|1385.41|1383.61|0
1753295700000|2025-07-23 18:35:00|1386.17|1384.37|1387.28|1385.48|1387.77|1385.97|1386.02|1384.22|0
1753296000000|2025-07-23 18:40:00|1387.38|1385.58|1387.93|1386.13|1389.05|1387.25|1386.9|1385.1|0
1753296300000|2025-07-23 18:45:00|1387.69|1385.89|1388.66|1386.86|1388.88|1387.08|1387.21|1385.41|0
1753296600000|2025-07-23 18:50:00|1388.74|1386.94|1387.99|1386.19|1388.76|1386.96|1387.26|1385.46|0
1753296900000|2025-07-23 18:55:00|1388.14|1386.34|1387.18|1385.38|1388.24|1386.44|1386.72|1384.92|0
1753297200000|2025-07-23 19:00:00|1387.42|1385.62|1386.29|1384.49|1387.98|1386.18|1386.29|1384.49|0
1753297500000|2025-07-23 19:05:00|1386.05|1384.25|1386.66|1384.86|1387.26|1385.46|1384.61|1382.81|0
1753297800000|2025-07-23 19:10:00|1386.42|1384.62|1386.81|1385.01|1387.79|1385.99|1386.16|1384.36|0
1753298100000|2025-07-23 19:15:00|1386.47|1384.67|1387.04|1385.24|1387.58|1385.78|1385.87|1384.07|0
1753298400000|2025-07-23 19:20:00|1386.8|1385|1386.98|1385.18|1387.86|1386.06|1386.61|1384.81|0
1753298700000|2025-07-23 19:25:00|1386.96|1385.16|1388.1|1386.3|1388.56|1386.76|1386.96|1385.16|0
1753299000000|2025-07-23 19:30:00|1387.86|1386.06|1386.89|1385.09|1388.41|1386.61|1385.94|1384.14|0
1753299300000|2025-07-23 19:35:00|1386.64|1384.84|1386.67|1384.87|1387.1|1385.3|1385.44|1383.64|0
1753299600000|2025-07-23 19:40:00|1386.26|1384.46|1384.75|1382.95|1386.51|1384.71|1384.27|1382.47|0
1753299900000|2025-07-23 19:45:00|1384.51|1382.71|1387.29|1385.49|1388.15|1386.35|1384.18|1382.38|0
1753300200000|2025-07-23 19:50:00|1387.04|1385.24|1389.47|1387.67|1391.8|1390|1385.93|1384.13|0
1753300500000|2025-07-23 19:55:00|1388.98|1387.18|1394.96|1393.16|1394.96|1393.16|1388.26|1386.46|0
1753300800000|2025-07-23 20:00:00|1395.2|1393.4|1392.47|1390.67|1402.4|1400.6|1390.41|1388.61|0
1753301100000|2025-07-23 20:05:00|1391.98|1390.18|1392.31|1390.51|1395.68|1393.88|1390.98|1389.18|0
1753301400000|2025-07-23 20:10:00|1392.55|1390.75|1400.85|1399.05|1401.58|1399.78|1390.97|1389.17|0
1753301700000|2025-07-23 20:15:00|1400.61|1398.81|1397.46|1395.66|1401.08|1399.28|1397.4|1395.6|0
1753302000000|2025-07-23 20:20:00|1397.7|1395.9|1396.53|1394.73|1397.7|1395.9|1395.71|1393.91|0
1753302300000|2025-07-23 20:25:00|1396.29|1394.49|1394.59|1392.79|1396.86|1395.06|1394.06|1392.26|0
1753302600000|2025-07-23 20:30:00|1394.84|1393.04|1398|1396.2|1398|1396.2|1393.67|1391.87|0
1753302900000|2025-07-23 20:35:00|1397.96|1396.16|1398.43|1396.63|1400.09|1398.29|1397.48|1395.68|0
1753303200000|2025-07-23 20:40:00|1398.67|1396.87|1403.01|1401.21|1404.18|1402.38|1397.89|1396.09|0
1753303500000|2025-07-23 20:45:00|1402.76|1400.96|1403.96|1402.16|1404.56|1402.76|1401.92|1400.12|0
1753303800000|2025-07-23 20:50:00|1404.45|1402.65|1402.78|1400.98|1404.45|1402.65|1402.07|1400.27|0
1753304100000|2025-07-23 20:55:00|1403.08|1400.68|1403.96|1401.56|1405.02|1402.62|1402.59|1400.19|0
1753304400000|2025-07-23 21:00:00|1404.05|1401.65|1404.27|1401.87|1404.36|1401.96|1403.74|1401.34|0
1753304700000|2025-07-23 21:05:00|1404.13|1401.73|1405.74|1403.34|1406.05|1403.65|1404.1|1401.7|0
1753305000000|2025-07-23 21:10:00|1405.34|1402.94|1404.53|1402.13|1405.74|1403.34|1404.53|1402.13|0
1753305300000|2025-07-23 21:15:00|1404.57|1402.17|1404.13|1401.73|1405.51|1403.11|1404.13|1401.73|0
1753305600000|2025-07-23 21:20:00|1404|1401.6|1404.09|1401.69|1404.44|1402.04|1404|1401.6|0
1753305900000|2025-07-23 21:25:00|1403.9|1401.5|1402.96|1400.56|1403.99|1401.59|1402.6|1400.2|0
1753306200000|2025-07-23 21:30:00|1402.91|1400.51|1402.76|1400.36|1402.91|1400.51|1402.18|1399.78|0
1753306500000|2025-07-23 21:35:00|1402.67|1400.27|1402.62|1400.22|1403.21|1400.81|1402.23|1399.83|0
1753306800000|2025-07-23 21:40:00|1402.76|1400.36|1402.93|1400.53|1402.93|1400.53|1402.76|1400.36|0
1753307100000|2025-07-23 21:45:00|1402.96|1400.56|1400.56|1398.16|1403|1400.6|1399.55|1397.15|0
1753307400000|2025-07-23 21:50:00|1400.69|1398.29|1401.62|1399.22|1402.34|1399.94|1400.25|1397.85|0
1753307700000|2025-07-23 21:55:00|1401.92|1399.52|1400.89|1398.49|1402.37|1399.97|1400.39|1397.99|0
1753308000000|2025-07-23 22:00:00|1401.37|1398.97|1399.55|1397.15|1402.1|1399.7|1399.06|1396.66|0
1753308300000|2025-07-23 22:05:00|1399.67|1397.27|1401.74|1399.34|1401.74|1399.34|1399.06|1396.66|0
1753308600000|2025-07-23 22:10:00|1401.98|1399.58|1400.76|1398.36|1402.46|1400.06|1400.52|1398.12|0
1753308900000|2025-07-23 22:15:00|1401.01|1398.61|1400.03|1397.63|1401.01|1398.61|1399.55|1397.15|0
1753309200000|2025-07-23 22:20:00|1400.15|1397.75|1400.76|1398.36|1400.76|1398.36|1399.79|1397.39|0
1753309500000|2025-07-23 22:25:00|1401.01|1398.61|1401.49|1399.09|1402.22|1399.82|1401.01|1398.61|0
1753309800000|2025-07-23 22:30:00|1401.61|1399.21|1401.49|1399.09|1402.22|1399.82|1400.28|1397.88|0
1753310100000|2025-07-23 22:35:00|1401.61|1399.21|1400.27|1397.87|1401.61|1399.21|1399.79|1397.39|0
1753310400000|2025-07-23 22:40:00|1400.39|1397.99|1400.15|1397.75|1401|1398.6|1399.79|1397.39|0
1753310700000|2025-07-23 22:45:00|1400.39|1397.99|1398.82|1396.42|1400.52|1398.12|1398.57|1396.17|0
1753311000000|2025-07-23 22:50:00|1399.06|1396.66|1398.57|1396.17|1399.54|1397.14|1398.57|1396.17|0
1753311300000|2025-07-23 22:55:00|1398.69|1396.29|1399.06|1396.66|1399.3|1396.9|1398.69|1396.29|0
1753311600000|2025-07-23 23:00:00|1399.3|1396.9|1399.06|1396.66|1399.54|1397.14|1398.57|1396.17|0
1753311900000|2025-07-23 23:05:00|1399.3|1396.9|1401.24|1398.84|1401.24|1398.84|1399.06|1396.66|0
1753312200000|2025-07-23 23:10:00|1401.36|1398.96|1400.51|1398.11|1401.49|1399.09|1400.51|1398.11|0
1753312500000|2025-07-23 23:15:00|1400.63|1398.23|1399.54|1397.14|1400.63|1398.23|1399.3|1396.9|0
1753312800000|2025-07-23 23:20:00|1399.66|1397.26|1399.3|1396.9|1400.03|1397.63|1399.3|1396.9|0
1753313100000|2025-07-23 23:25:00|1399.54|1397.14|1399.3|1396.9|1399.78|1397.38|1399.3|1396.9|0
1753313400000|2025-07-23 23:30:00|1399.54|1397.14|1400.27|1397.87|1400.27|1397.87|1399.3|1396.9|0
1753313700000|2025-07-23 23:35:00|1400.14|1397.74|1401.48|1399.08|1401.48|1399.08|1400.14|1397.74|0
1753314000000|2025-07-23 23:40:00|1401.72|1399.32|1400.99|1398.59|1401.97|1399.57|1400.75|1398.35|0
1753314300000|2025-07-23 23:45:00|1401.24|1398.84|1401.48|1399.08|1401.48|1399.08|1400.51|1398.11|0
1753314600000|2025-07-23 23:50:00|1401.72|1399.32|1402.45|1400.05|1402.69|1400.29|1401.72|1399.32|0
1753314900000|2025-07-23 23:55:00|1402.33|1399.93|1401.72|1399.32|1402.33|1399.93|1401.24|1398.84|0
1753315200000|2025-07-24 00:00:00|1401.48|1399.08|1399.05|1396.65|1401.48|1399.08|1398.81|1396.41|0
1753315500000|2025-07-24 00:05:00|1398.81|1396.41|1399.05|1396.65|1400.75|1398.35|1398.56|1396.16|0
1753315800000|2025-07-24 00:10:00|1399.29|1396.89|1400.99|1398.59|1400.99|1398.59|1399.05|1396.65|0
1753316100000|2025-07-24 00:15:00|1400.75|1398.35|1399.82|1398.02|1400.75|1398.91|1399.31|1397.51|0
1753316400000|2025-07-24 00:20:00|1399.68|1397.88|1399.65|1397.85|1400.05|1398.25|1398.62|1396.82|0
1753316700000|2025-07-24 00:25:00|1399.79|1397.99|1399.87|1398.07|1400.28|1398.48|1399.51|1397.71|0
1753317000000|2025-07-24 00:30:00|1399.95|1398.15|1399.67|1397.87|1400.71|1398.91|1399.15|1397.35|0
1753317300000|2025-07-24 00:35:00|1399.91|1398.11|1400.22|1398.42|1400.68|1398.88|1399.33|1397.53|0
1753317600000|2025-07-24 00:40:00|1400.09|1398.29|1400.9|1399.1|1401.28|1399.48|1399.7|1397.9|0
1753317900000|2025-07-24 00:45:00|1400.66|1398.86|1401.08|1399.28|1401.33|1399.53|1399.78|1397.98|0
1753318200000|2025-07-24 00:50:00|1401.05|1399.25|1399.9|1398.1|1401.29|1399.49|1399.28|1397.48|0
1753318500000|2025-07-24 00:55:00|1399.66|1397.86|1399.05|1397.25|1400.13|1398.33|1398.51|1396.71|0
1753318800000|2025-07-24 01:00:00|1398.92|1397.12|1400.34|1398.54|1400.69|1398.89|1398.48|1396.68|0
1753319100000|2025-07-24 01:05:00|1400.33|1398.53|1400.28|1398.48|1401.56|1399.76|1400.12|1398.32|0
1753319400000|2025-07-24 01:10:00|1400.52|1398.72|1400.78|1398.98|1401.63|1399.83|1400.52|1398.72|0
1753319700000|2025-07-24 01:15:00|1400.9|1399.1|1402.48|1400.68|1402.9|1401.1|1400.7|1398.9|0
1753320000000|2025-07-24 01:20:00|1402.72|1400.92|1403.3|1401.5|1404.15|1402.35|1402.31|1400.51|0
1753320300000|2025-07-24 01:25:00|1403.55|1401.75|1401.83|1400.03|1403.79|1401.99|1401.83|1400.03|0
1753320600000|2025-07-24 01:30:00|1401.59|1399.79|1401.56|1399.76|1402.16|1400.36|1401.43|1399.63|0
1753320900000|2025-07-24 01:35:00|1401.43|1399.63|1401.55|1399.75|1402.13|1400.33|1401.19|1399.39|0
1753321200000|2025-07-24 01:40:00|1401.68|1399.88|1401.6|1399.8|1401.8|1400|1401|1399.2|0
1753321500000|2025-07-24 01:45:00|1401.36|1399.56|1401.23|1399.43|1402.15|1400.35|1400.82|1399.02|0
1753321800000|2025-07-24 01:50:00|1401.39|1399.59|1401.62|1399.82|1402.01|1400.21|1401.03|1399.23|0
1753322100000|2025-07-24 01:55:00|1401.48|1399.68|1401.56|1399.76|1401.89|1400.09|1401.17|1399.37|0
1753322400000|2025-07-24 02:00:00|1401.58|1399.78|1402.77|1400.97|1402.86|1401.06|1401.54|1399.74|0
1753322700000|2025-07-24 02:05:00|1402.52|1400.72|1402.29|1400.49|1403.1|1401.3|1402.22|1400.42|0
1753323000000|2025-07-24 02:10:00|1402.66|1400.86|1403|1401.2|1403.18|1401.38|1401.9|1400.1|0
1753323300000|2025-07-24 02:15:00|1402.8|1401|1402.83|1401.03|1403.59|1401.79|1402.68|1400.88|0
1753323600000|2025-07-24 02:20:00|1403.04|1401.24|1401.67|1399.87|1403.2|1401.4|1401.62|1399.82|0
1753323900000|2025-07-24 02:25:00|1401.79|1399.99|1403.15|1401.35|1403.46|1401.66|1401.62|1399.82|0
1753324200000|2025-07-24 02:30:00|1402.91|1401.11|1402.78|1400.98|1403.51|1401.71|1401.94|1400.14|0
1753324500000|2025-07-24 02:35:00|1402.87|1401.07|1402.32|1400.52|1403.17|1401.37|1402.32|1400.52|0
1753324800000|2025-07-24 02:40:00|1402.57|1400.77|1402.13|1400.33|1402.57|1400.77|1401.73|1399.93|0
1753325100000|2025-07-24 02:45:00|1402.26|1400.46|1401.61|1399.81|1402.26|1400.46|1401.6|1399.8|0
1753325400000|2025-07-24 02:50:00|1401.89|1400.09|1401.88|1400.08|1402.18|1400.38|1401.65|1399.85|0
1753325700000|2025-07-24 02:55:00|1401.86|1400.06|1402.08|1400.28|1402.23|1400.43|1401.72|1399.92|0
1753326000000|2025-07-24 03:00:00|1401.95|1400.15|1401.22|1399.42|1402.19|1400.39|1400.98|1399.18|0
1753326300000|2025-07-24 03:05:00|1401.13|1399.33|1401.42|1399.62|1401.74|1399.94|1400.85|1399.05|0
1753326600000|2025-07-24 03:10:00|1401.53|1399.73|1400.61|1398.81|1401.71|1399.91|1400.53|1398.73|0
1753326900000|2025-07-24 03:15:00|1400.73|1398.93|1400.7|1398.9|1401.72|1399.92|1400.68|1398.88|0
1753327200000|2025-07-24 03:20:00|1400.45|1398.65|1401.27|1399.47|1401.95|1400.15|1400.39|1398.59|0
1753327500000|2025-07-24 03:25:00|1401.15|1399.35|1400.85|1399.05|1401.15|1399.35|1400.83|1399.03|0
1753327800000|2025-07-24 03:30:00|1400.61|1398.81|1400.33|1398.53|1400.78|1398.98|1399.87|1398.07|0
1753328100000|2025-07-24 03:35:00|1400.29|1398.49|1400.16|1398.36|1401.1|1399.3|1399.9|1398.1|0
1753328400000|2025-07-24 03:40:00|1400.4|1398.6|1400.55|1398.75|1400.86|1399.06|1400.15|1398.35|0
1753328700000|2025-07-24 03:45:00|1400.79|1398.99|1397.97|1396.17|1400.79|1398.99|1397.97|1396.17|0
1753329000000|2025-07-24 03:50:00|1397.72|1395.92|1398.38|1396.58|1399.36|1397.56|1397.48|1395.68|0
1753329300000|2025-07-24 03:55:00|1398.13|1396.33|1397.61|1395.81|1398.98|1397.18|1397.2|1395.4|0
1753329600000|2025-07-24 04:00:00|1397.82|1396.02|1398.61|1396.81|1398.61|1396.81|1397.07|1395.27|0
1753329900000|2025-07-24 04:05:00|1398.49|1396.69|1398.7|1396.9|1399.04|1397.24|1398.23|1396.43|0
1753330200000|2025-07-24 04:10:00|1398.95|1397.15|1398.62|1396.82|1399.11|1397.31|1398.56|1396.76|0
1753330500000|2025-07-24 04:15:00|1398.86|1397.06|1398|1396.2|1399.06|1397.26|1397.9|1396.1|0
1753330800000|2025-07-24 04:20:00|1398.01|1396.21|1397.53|1395.73|1398.2|1396.4|1397.1|1395.3|0
1753331100000|2025-07-24 04:25:00|1397.2|1395.4|1397.7|1395.9|1398.56|1396.76|1397.09|1395.29|0
1753331400000|2025-07-24 04:30:00|1397.19|1395.39|1396.5|1394.7|1397.68|1395.88|1396.29|1394.49|0
1753331700000|2025-07-24 04:35:00|1396.81|1395.01|1397.3|1395.5|1397.96|1396.16|1396.29|1394.49|0
1753332000000|2025-07-24 04:40:00|1397.31|1395.51|1396.58|1394.78|1397.59|1395.79|1396.54|1394.74|0
1753332300000|2025-07-24 04:45:00|1396.82|1395.02|1396.65|1394.85|1398.75|1396.95|1396.43|1394.63|0
1753332600000|2025-07-24 04:50:00|1398.21|1396.41|1397.8|1396|1398.21|1396.41|1397.46|1395.66|0
1753332900000|2025-07-24 04:55:00|1397.83|1396.03|1397.83|1396.03|1398.08|1396.28|1397.25|1395.45|0
1753333200000|2025-07-24 05:00:00|1397.97|1396.17|1398.82|1397.02|1399.36|1397.56|1397.97|1396.17|0
1753333500000|2025-07-24 05:05:00|1398.55|1396.75|1398.92|1397.12|1399.04|1397.24|1398.14|1396.34|0
1753333800000|2025-07-24 05:10:00|1398.87|1397.07|1397.73|1395.93|1399.24|1397.44|1397.5|1395.7|0
1753334100000|2025-07-24 05:15:00|1397.85|1396.05|1397.98|1396.18|1398.4|1396.6|1397.57|1395.77|0
1753334400000|2025-07-24 05:20:00|1398.1|1396.3|1398.15|1396.35|1398.43|1396.63|1397.85|1396.05|0
1753334700000|2025-07-24 05:25:00|1397.91|1396.11|1397.47|1395.67|1397.91|1396.11|1397.32|1395.52|0
1753335000000|2025-07-24 05:30:00|1397.23|1395.43|1396.79|1394.99|1397.5|1395.7|1395.91|1394.11|0
1753335300000|2025-07-24 05:35:00|1396.84|1395.04|1396.49|1394.69|1397.02|1395.22|1396.31|1394.51|0
1753335600000|2025-07-24 05:40:00|1396.62|1394.82|1396.15|1394.35|1397.06|1395.26|1395.92|1394.12|0
1753335900000|2025-07-24 05:45:00|1396.13|1394.33|1396.87|1395.07|1396.87|1395.07|1396.1|1394.3|0
1753336200000|2025-07-24 05:50:00|1396.79|1394.99|1396.53|1394.73|1396.94|1395.14|1396.19|1394.39|0
1753336500000|2025-07-24 05:55:00|1396.77|1394.97|1396.35|1394.55|1397.02|1395.22|1396.02|1394.22|0
1753336800000|2025-07-24 06:00:00|1396.6|1394.8|1397.9|1396.1|1398.34|1396.54|1396.27|1394.47|0
1753337100000|2025-07-24 06:05:00|1397.66|1395.86|1398.26|1396.46|1398.89|1397.09|1397.66|1395.86|0
1753337400000|2025-07-24 06:10:00|1398.01|1396.21|1400.04|1398.24|1400.33|1398.53|1397.64|1395.84|0
1753337700000|2025-07-24 06:15:00|1399.94|1398.14|1398.86|1397.06|1399.94|1398.14|1398.66|1396.86|0
1753338000000|2025-07-24 06:20:00|1398.62|1396.82|1398.27|1396.47|1399.24|1397.44|1397.55|1395.75|0
1753338300000|2025-07-24 06:25:00|1398.51|1396.71|1398.4|1396.6|1399.25|1397.45|1398.02|1396.22|0
1753338600000|2025-07-24 06:30:00|1398.58|1396.78|1397.41|1395.61|1398.58|1396.78|1396.62|1394.82|0
1753338900000|2025-07-24 06:35:00|1397.29|1395.49|1396.19|1394.39|1397.55|1395.75|1396|1394.2|0
1753339200000|2025-07-24 06:40:00|1396.06|1394.26|1395.05|1393.25|1396.63|1394.83|1394.79|1392.99|0
1753339500000|2025-07-24 06:45:00|1395.06|1393.26|1394.45|1392.65|1395.25|1393.45|1394.4|1392.6|0
1753339800000|2025-07-24 06:50:00|1394.72|1392.92|1394.66|1392.86|1395.28|1393.48|1394.05|1392.25|0
1753340100000|2025-07-24 06:55:00|1394.62|1392.82|1393.91|1392.11|1395.1|1393.3|1393.66|1391.86|0
1753340400000|2025-07-24 07:00:00|1393.78|1391.98|1392.01|1390.21|1393.78|1391.98|1391.91|1390.11|0
1753340700000|2025-07-24 07:05:00|1392.25|1390.45|1393.05|1391.25|1393.88|1392.08|1391.75|1389.95|0
1753341000000|2025-07-24 07:10:00|1393.09|1391.29|1393.88|1392.08|1394.99|1393.19|1392.73|1390.93|0
1753341300000|2025-07-24 07:15:00|1393.63|1391.83|1393.46|1391.66|1394.59|1392.79|1393.18|1391.38|0
1753341600000|2025-07-24 07:20:00|1393.92|1392.12|1392.93|1391.13|1394.71|1392.91|1392.23|1390.43|0
1753341900000|2025-07-24 07:25:00|1392.81|1391.01|1392.61|1390.81|1393.52|1391.72|1392.25|1390.45|0
1753342200000|2025-07-24 07:30:00|1392.68|1390.88|1392.82|1391.02|1394.06|1392.26|1392.68|1390.88|0
1753342500000|2025-07-24 07:35:00|1392.9|1391.1|1392.65|1390.85|1393.61|1391.81|1392.65|1390.85|0
1753342800000|2025-07-24 07:40:00|1392.76|1390.96|1392.77|1390.97|1393.48|1391.68|1392.35|1390.55|0
1753343100000|2025-07-24 07:45:00|1392.68|1390.88|1391.42|1389.62|1393.03|1391.23|1391.22|1389.42|0
1753343400000|2025-07-24 07:50:00|1391.17|1389.37|1391.72|1389.92|1391.96|1390.16|1391.13|1389.33|0
1753343700000|2025-07-24 07:55:00|1391.81|1390.01|1392.43|1390.63|1393.45|1391.65|1391.14|1389.34|0
1753344000000|2025-07-24 08:00:00|1390.79|1388.99|1391.78|1389.98|1393.98|1392.18|1390.55|1388.75|0
1753344300000|2025-07-24 08:05:00|1391.54|1389.74|1393.13|1391.33|1393.37|1391.57|1391.48|1389.68|0
1753344600000|2025-07-24 08:10:00|1393.37|1391.57|1395.5|1393.7|1396.09|1394.29|1393.36|1391.56|0
1753344900000|2025-07-24 08:15:00|1395.74|1393.94|1396.2|1394.4|1396.73|1394.93|1395.3|1393.5|0
1753345200000|2025-07-24 08:20:00|1396.44|1394.64|1396.27|1394.47|1396.75|1394.95|1395.24|1393.44|0
1753345500000|2025-07-24 08:25:00|1396.12|1394.32|1397.44|1395.64|1397.55|1395.75|1396.12|1394.32|0
1753345800000|2025-07-24 08:30:00|1397.68|1395.88|1398.48|1396.68|1398.94|1397.14|1397.39|1395.59|0
1753346100000|2025-07-24 08:35:00|1398.6|1396.8|1397.99|1396.19|1398.91|1397.11|1397.48|1395.68|0
1753346400000|2025-07-24 08:40:00|1397.87|1396.07|1396.9|1395.1|1398.25|1396.45|1396.41|1394.61|0
1753346700000|2025-07-24 08:45:00|1396.77|1394.97|1397.23|1395.43|1397.42|1395.62|1396.13|1394.33|0
1753347000000|2025-07-24 08:50:00|1397.35|1395.55|1398.49|1396.69|1398.73|1396.93|1396.99|1395.19|0
1753347300000|2025-07-24 08:55:00|1398.73|1396.93|1398.07|1396.27|1398.73|1396.93|1397.87|1396.07|0
1753347600000|2025-07-24 09:00:00|1397.58|1395.78|1397.27|1395.47|1398.15|1396.35|1396.88|1395.08|0
1753347900000|2025-07-24 09:05:00|1397.16|1395.36|1397.45|1395.65|1397.75|1395.95|1397.12|1395.32|0
1753348200000|2025-07-24 09:10:00|1397.83|1396.03|1397.75|1395.95|1398.01|1396.21|1397.61|1395.81|0
1753348500000|2025-07-24 09:15:00|1397.7|1395.9|1397.85|1396.05|1398.32|1396.52|1397.3|1395.5|0
1753348800000|2025-07-24 09:20:00|1397.77|1395.97|1397.63|1395.83|1398.09|1396.29|1396.68|1394.88|0
1753349100000|2025-07-24 09:25:00|1397.42|1395.62|1398.67|1396.87|1399.38|1397.58|1397.03|1395.23|0
1753349400000|2025-07-24 09:30:00|1398.43|1396.63|1399.53|1397.73|1400|1398.2|1398.43|1396.63|0
1753349700000|2025-07-24 09:35:00|1399.29|1397.49|1399.36|1397.56|1400.08|1398.28|1398.78|1396.98|0
1753350000000|2025-07-24 09:40:00|1399.57|1397.77|1399.69|1397.89|1399.92|1398.12|1398.74|1396.94|0
1753350300000|2025-07-24 09:45:00|1399.93|1398.13|1400.39|1398.59|1400.43|1398.63|1398.8|1397|0
1753350600000|2025-07-24 09:50:00|1400.63|1398.83|1400.96|1399.16|1401.17|1399.37|1400.32|1398.52|0
1753350900000|2025-07-24 09:55:00|1400.68|1398.88|1401.09|1399.29|1401.38|1399.58|1400.59|1398.79|0
1753351200000|2025-07-24 10:00:00|1401.82|1400.02|1399.55|1397.75|1401.83|1400.03|1398.37|1396.57|0
1753351500000|2025-07-24 10:05:00|1399.67|1397.87|1399.17|1397.37|1399.88|1398.08|1398.77|1396.97|0
1753351800000|2025-07-24 10:10:00|1398.92|1397.12|1398.19|1396.39|1399.14|1397.34|1397.93|1396.13|0
1753352100000|2025-07-24 10:15:00|1398.13|1396.33|1397.65|1395.85|1398.65|1396.85|1397.65|1395.85|0
1753352400000|2025-07-24 10:20:00|1397.52|1395.72|1395.23|1393.43|1397.61|1395.81|1395.23|1393.43|0
1753352700000|2025-07-24 10:25:00|1395.09|1393.29|1395.29|1393.49|1395.95|1394.15|1394.97|1393.17|0
1753353000000|2025-07-24 10:30:00|1395.25|1393.45|1393.67|1391.87|1395.98|1394.18|1393.45|1391.65|0
1753353300000|2025-07-24 10:35:00|1393.71|1391.91|1395.52|1393.72|1395.98|1394.18|1393.68|1391.88|0
1753353600000|2025-07-24 10:40:00|1395.51|1393.71|1395.75|1393.95|1396.43|1394.63|1395.02|1393.22|0
1753353900000|2025-07-24 10:45:00|1395.82|1394.02|1395.12|1393.32|1396.34|1394.54|1394.67|1392.87|0
1753354200000|2025-07-24 10:50:00|1395.37|1393.57|1396.09|1394.29|1396.33|1394.53|1394.9|1393.1|0
1753354500000|2025-07-24 10:55:00|1396|1394.2|1396.08|1394.28|1396.38|1394.58|1395.56|1393.76|0
1753354800000|2025-07-24 11:00:00|1396.09|1394.29|1395.97|1394.17|1396.69|1394.89|1395.27|1393.47|0
1753355100000|2025-07-24 11:05:00|1396.11|1394.31|1397|1395.2|1397.24|1395.44|1395.87|1394.07|0
1753355400000|2025-07-24 11:10:00|1397.24|1395.44|1397.24|1395.44|1397.7|1395.9|1396.76|1394.96|0
1753355700000|2025-07-24 11:15:00|1397.48|1395.68|1397.93|1396.13|1398.46|1396.66|1397|1395.2|0
1753356000000|2025-07-24 11:20:00|1398.17|1396.37|1398.44|1396.64|1398.61|1396.81|1397.7|1395.9|0
1753356300000|2025-07-24 11:25:00|1398.37|1396.57|1399.89|1398.09|1400.21|1398.41|1398.21|1396.41|0
1753356600000|2025-07-24 11:30:00|1400.14|1398.34|1401.04|1399.24|1401.29|1399.49|1399.29|1397.49|0
1753356900000|2025-07-24 11:35:00|1401.28|1399.48|1401.1|1399.3|1401.59|1399.79|1400.85|1399.05|0
1753357200000|2025-07-24 11:40:00|1401.16|1399.36|1401.46|1399.66|1403.56|1401.76|1400.97|1399.17|0
1753357500000|2025-07-24 11:45:00|1401.7|1399.9|1401.46|1399.66|1401.9|1400.1|1401.06|1399.26|0
1753357800000|2025-07-24 11:50:00|1401.44|1399.64|1400.93|1399.13|1401.46|1399.66|1400.63|1398.83|0
1753358100000|2025-07-24 11:55:00|1400.97|1399.17|1400.41|1398.61|1401.36|1399.56|1400.03|1398.23|0
1753358400000|2025-07-24 12:00:00|1401.3|1399.5|1399.8|1398|1401.79|1399.99|1398.67|1396.87|0
1753358700000|2025-07-24 12:05:00|1399.56|1397.76|1399.81|1398.01|1401.14|1399.34|1399.35|1397.55|0
1753359000000|2025-07-24 12:10:00|1400.05|1398.25|1400.47|1398.67|1401.08|1399.28|1399.33|1397.53|0
1753359300000|2025-07-24 12:15:00|1401.56|1399.76|1399.76|1397.96|1401.56|1399.76|1399.51|1397.71|0
1753359600000|2025-07-24 12:20:00|1399.52|1397.72|1396.12|1394.32|1399.94|1398.14|1395.53|1393.73|0
1753359900000|2025-07-24 12:25:00|1395.88|1394.08|1399|1397.2|1399|1397.2|1395.76|1393.96|0
1753360200000|2025-07-24 12:30:00|1399.48|1397.68|1395.44|1393.64|1399.73|1397.93|1394.58|1392.78|0
1753360500000|2025-07-24 12:35:00|1395.12|1393.32|1394.54|1392.74|1395.63|1393.83|1394.29|1392.49|0
1753360800000|2025-07-24 12:40:00|1394.29|1392.49|1392.15|1390.35|1395.84|1394.04|1391.91|1390.11|0
1753361100000|2025-07-24 12:45:00|1392.4|1390.6|1393.27|1391.47|1393.93|1392.13|1388.96|1387.16|0
1753361400000|2025-07-24 12:50:00|1393.03|1391.23|1392.87|1391.07|1394.42|1392.62|1392.07|1390.27|0
1753361700000|2025-07-24 12:55:00|1392.99|1391.19|1395.45|1393.65|1395.82|1394.02|1392.67|1390.87|0
1753362000000|2025-07-24 13:00:00|1395.2|1393.4|1392.56|1390.76|1395.2|1393.4|1390.56|1388.76|0
1753362300000|2025-07-24 13:05:00|1392.32|1390.52|1393.89|1392.09|1395.61|1393.81|1392.16|1390.36|0
1753362600000|2025-07-24 13:10:00|1393.52|1391.72|1393.74|1391.94|1395.72|1393.92|1392.65|1390.85|0
1753362900000|2025-07-24 13:15:00|1393.98|1392.18|1393.41|1391.61|1393.98|1392.18|1391.53|1389.73|0
1753363200000|2025-07-24 13:20:00|1393.28|1391.48|1396.93|1394.53|1396.93|1394.88|1393.17|1391.37|0
1753363500000|2025-07-24 13:25:00|1397.17|1394.77|1399.84|1397.44|1400.09|1397.69|1397.17|1394.77|0
1753363800000|2025-07-24 13:30:00|1399.36|1396.96|1400.09|1398.29|1402.69|1400.89|1395.22|1393.42|0
1753364100000|2025-07-24 13:35:00|1399.84|1398.04|1395.9|1394.1|1400.46|1398.66|1394.23|1392.43|0
1753364400000|2025-07-24 13:40:00|1395.77|1393.97|1398.64|1396.84|1398.93|1397.13|1391.18|1389.38|0
1753364700000|2025-07-24 13:45:00|1399.12|1397.32|1405.13|1403.33|1406.37|1404.57|1398.28|1396.48|0
1753365000000|2025-07-24 13:50:00|1405.37|1403.57|1399.96|1398.16|1405.86|1404.06|1399.72|1397.92|0
1753365300000|2025-07-24 13:55:00|1399.72|1397.92|1403.71|1401.91|1404.17|1402.37|1399.18|1397.38|0
1753365600000|2025-07-24 14:00:00|1404.2|1402.4|1403.11|1401.31|1405|1403.2|1401.57|1399.77|0
1753365900000|2025-07-24 14:05:00|1403.23|1401.43|1401.69|1399.89|1406.53|1404.73|1400.73|1398.93|0
1753366200000|2025-07-24 14:10:00|1401.93|1400.13|1396.62|1394.82|1404.31|1402.51|1394.96|1393.16|0
1753366500000|2025-07-24 14:15:00|1396.38|1394.58|1399.39|1397.59|1399.62|1397.82|1393.93|1392.13|0
1753366800000|2025-07-24 14:20:00|1399.63|1397.83|1399.64|1397.84|1400.89|1399.09|1398.51|1396.71|0
1753367100000|2025-07-24 14:25:00|1399.4|1397.6|1401.13|1399.33|1402.05|1400.25|1397.86|1396.06|0
1753367400000|2025-07-24 14:30:00|1400.89|1399.09|1402.29|1400.49|1403.38|1401.58|1400.36|1398.56|0
1753367700000|2025-07-24 14:35:00|1402.53|1400.73|1404.14|1402.34|1404.71|1402.91|1401.96|1400.16|0
1753368000000|2025-07-24 14:40:00|1403.9|1402.1|1404.67|1402.87|1405.97|1404.17|1403.49|1401.69|0
1753368300000|2025-07-24 14:45:00|1404.91|1403.11|1407.14|1405.34|1407.51|1405.71|1404.51|1402.71|0
1753368600000|2025-07-24 14:50:00|1406.9|1405.1|1408.71|1406.91|1409.07|1407.27|1406.82|1405.02|0
1753368900000|2025-07-24 14:55:00|1408.23|1406.43|1408.47|1406.67|1409.3|1407.5|1407.26|1405.46|0
1753369200000|2025-07-24 15:00:00|1408.23|1406.43|1410.26|1408.46|1412.29|1410.49|1408.12|1406.32|0
1753369500000|2025-07-24 15:05:00|1410.02|1408.22|1410.6|1408.8|1410.95|1409.15|1409.23|1407.43|0
1753369800000|2025-07-24 15:10:00|1410.35|1408.55|1411.79|1409.99|1412.33|1410.53|1409.7|1407.9|0
1753370100000|2025-07-24 15:15:00|1411.55|1409.75|1409.17|1407.37|1412.55|1410.75|1408.18|1406.38|0
1753370400000|2025-07-24 15:20:00|1409.41|1407.61|1409.3|1407.5|1410.37|1408.57|1408.78|1406.98|0
1753370700000|2025-07-24 15:25:00|1409.54|1407.74|1408.89|1407.09|1410|1408.2|1407.27|1405.47|0
1753371000000|2025-07-24 15:30:00|1409.13|1407.33|1407.44|1405.64|1409.73|1407.93|1407.44|1405.64|0
1753371300000|2025-07-24 15:35:00|1407.2|1405.4|1408.44|1406.64|1408.44|1406.64|1406.1|1404.3|0
1753371600000|2025-07-24 15:40:00|1408.68|1406.88|1407.75|1405.95|1408.68|1406.88|1407.02|1405.22|0
1753371900000|2025-07-24 15:45:00|1407.86|1406.06|1408.51|1406.71|1409.1|1407.3|1406.57|1404.77|0
1753372200000|2025-07-24 15:50:00|1408.38|1406.58|1409.82|1408.02|1410.89|1409.09|1408.03|1406.23|0
1753372500000|2025-07-24 15:55:00|1410.06|1408.26|1408.72|1406.92|1410.41|1408.61|1408.72|1406.92|0
1753372800000|2025-07-24 16:00:00|1408.6|1406.8|1406.06|1404.26|1409.21|1407.41|1404.81|1403.01|0
1753373100000|2025-07-24 16:05:00|1405.94|1404.14|1404.14|1402.34|1406.21|1404.41|1403.28|1401.48|0
1753373400000|2025-07-24 16:10:00|1404.01|1402.21|1401.88|1400.08|1404.79|1402.99|1400.64|1398.84|0
1753373700000|2025-07-24 16:15:00|1401.75|1399.95|1402.96|1401.16|1403.28|1401.48|1399.81|1398.01|0
1753374000000|2025-07-24 16:20:00|1402.89|1401.09|1401.4|1399.6|1404.24|1402.44|1400.9|1399.1|0
1753374300000|2025-07-24 16:25:00|1401.64|1399.84|1399.01|1397.21|1401.64|1399.84|1396.65|1394.85|0
1753374600000|2025-07-24 16:30:00|1398.77|1396.97|1399.06|1397.26|1400.52|1398.72|1398.17|1396.37|0
1753374900000|2025-07-24 16:35:00|1399.29|1397.49|1402.36|1400.56|1402.36|1400.56|1398.33|1396.53|0
1753375200000|2025-07-24 16:40:00|1402.11|1400.31|1403.37|1401.57|1403.93|1402.13|1401.68|1399.88|0
1753375500000|2025-07-24 16:45:00|1403.62|1401.82|1401.93|1400.13|1403.86|1402.06|1400.42|1398.62|0
1753375800000|2025-07-24 16:50:00|1401.69|1399.89|1403.75|1401.95|1403.94|1402.14|1400.07|1398.27|0
1753376100000|2025-07-24 16:55:00|1403.5|1401.7|1402.71|1400.91|1403.83|1402.03|1401.22|1399.42|0
1753376400000|2025-07-24 17:00:00|1402.47|1400.67|1403.55|1401.75|1403.89|1402.09|1401.19|1399.39|0
1753376700000|2025-07-24 17:05:00|1403.8|1402|1408.03|1406.23|1408.06|1406.26|1403.35|1401.55|0
1753377000000|2025-07-24 17:10:00|1408.28|1406.48|1412.13|1410.33|1412.56|1410.76|1408.1|1406.3|0
1753377300000|2025-07-24 17:15:00|1412.21|1410.41|1411.56|1409.76|1413.56|1411.76|1407.4|1405.6|0
1753377600000|2025-07-24 17:20:00|1411.55|1409.75|1410.58|1408.78|1411.55|1409.75|1409.06|1407.26|0
1753377900000|2025-07-24 17:25:00|1410.33|1408.53|1407.76|1405.96|1410.33|1408.53|1407.52|1405.72|0
1753378200000|2025-07-24 17:30:00|1407.87|1406.07|1409.18|1407.38|1409.71|1407.91|1407.62|1405.82|0
1753378500000|2025-07-24 17:35:00|1409.05|1407.25|1408.08|1406.28|1409.8|1408|1408.01|1406.21|0
1753378800000|2025-07-24 17:40:00|1408.28|1406.48|1406.43|1404.63|1408.91|1407.11|1406.08|1404.28|0
1753379100000|2025-07-24 17:45:00|1406.31|1404.51|1407.82|1406.02|1408.37|1406.57|1405.55|1403.75|0
1753379400000|2025-07-24 17:50:00|1407.58|1405.78|1408.34|1406.54|1409.04|1407.24|1407.22|1405.42|0
1753379700000|2025-07-24 17:55:00|1408.1|1406.3|1406.2|1404.4|1408.64|1406.84|1404.97|1403.17|0
1753380000000|2025-07-24 18:00:00|1406.24|1404.44|1410.22|1408.42|1411.23|1409.43|1406.05|1404.25|0
1753380300000|2025-07-24 18:05:00|1410.43|1408.63|1411.38|1409.58|1411.38|1409.58|1409.31|1407.51|0
1753380600000|2025-07-24 18:10:00|1411.86|1410.06|1412.14|1410.34|1414.68|1412.88|1411.61|1409.81|0
1753380900000|2025-07-24 18:15:00|1412.38|1410.58|1412.49|1410.69|1413.28|1411.48|1411.19|1409.39|0
1753381200000|2025-07-24 18:20:00|1412.25|1410.45|1410.93|1409.13|1412.33|1410.53|1409.86|1408.06|0
1753381500000|2025-07-24 18:25:00|1410.69|1408.89|1411.61|1409.81|1412.27|1410.47|1410.69|1408.89|0
1753381800000|2025-07-24 18:30:00|1411.85|1410.05|1410.21|1408.41|1413.04|1411.24|1409.88|1408.08|0
1753382100000|2025-07-24 18:35:00|1410.39|1408.59|1408.75|1406.95|1410.39|1408.59|1408.34|1406.54|0
1753382400000|2025-07-24 18:40:00|1408.99|1407.19|1407.73|1405.93|1409.28|1407.48|1407.38|1405.58|0
1753382700000|2025-07-24 18:45:00|1407.49|1405.69|1405.36|1403.56|1407.94|1406.14|1401.02|1399.22|0
1753383000000|2025-07-24 18:50:00|1405.6|1403.8|1404.31|1402.51|1405.6|1403.8|1403.17|1401.37|0
1753383300000|2025-07-24 18:55:00|1404.55|1402.75|1405.93|1404.13|1407.07|1405.27|1403.89|1402.09|0
1753383600000|2025-07-24 19:00:00|1405.69|1403.89|1407.63|1405.83|1408.02|1406.22|1405.17|1403.37|0
1753383900000|2025-07-24 19:05:00|1407.39|1405.59|1406.84|1405.04|1407.68|1405.88|1405.44|1403.64|0
1753384200000|2025-07-24 19:10:00|1407.09|1405.29|1408.06|1406.26|1408.76|1406.96|1406.77|1404.97|0
1753384500000|2025-07-24 19:15:00|1407.81|1406.01|1409.08|1407.28|1409.5|1407.7|1407.81|1406.01|0
1753384800000|2025-07-24 19:20:00|1409.31|1407.51|1410.6|1408.8|1411.09|1409.29|1408.69|1406.89|0
1753385100000|2025-07-24 19:25:00|1410.84|1409.04|1408.57|1406.77|1411.5|1409.7|1406.89|1405.09|0
1753385400000|2025-07-24 19:30:00|1408.33|1406.53|1408.75|1406.95|1409.24|1407.44|1407.85|1406.05|0
1753385700000|2025-07-24 19:35:00|1408.51|1406.71|1405.91|1404.11|1409.05|1407.25|1405.87|1404.07|0
1753386000000|2025-07-24 19:40:00|1405.67|1403.87|1405.13|1403.33|1406.56|1404.76|1402.59|1400.79|0
1753386300000|2025-07-24 19:45:00|1404.88|1403.08|1403.96|1402.16|1405.13|1403.33|1399.97|1398.17|0
1753386600000|2025-07-24 19:50:00|1402.26|1400.46|1404.56|1402.76|1406.09|1404.29|1400.34|1398.54|0
1753386900000|2025-07-24 19:55:00|1404.44|1402.64|1399.57|1397.77|1405.39|1403.59|1397.61|1395.81|0
1753387200000|2025-07-24 20:00:00|1399.08|1397.28|1397.74|1395.94|1400.63|1398.83|1396.97|1395.17|0
1753387500000|2025-07-24 20:05:00|1397.5|1395.7|1399.02|1397.22|1400.39|1398.59|1397.46|1395.66|0
1753387800000|2025-07-24 20:10:00|1398.78|1396.98|1400.81|1399.01|1401.31|1399.51|1398|1396.2|0
1753388100000|2025-07-24 20:15:00|1401.05|1399.25|1401.4|1399.6|1401.63|1399.83|1400.31|1398.51|0
1753388400000|2025-07-24 20:20:00|1401.15|1399.35|1400.16|1398.36|1401.15|1399.35|1399.8|1398|0
1753388700000|2025-07-24 20:25:00|1400.41|1398.61|1402.01|1400.21|1402.25|1400.45|1399.89|1398.09|0
1753389000000|2025-07-24 20:30:00|1401.95|1400.15|1402.05|1400.25|1402.52|1400.72|1401.56|1399.76|0
1753389300000|2025-07-24 20:35:00|1401.81|1400.01|1403.15|1401.35|1404.53|1402.73|1401.81|1400.01|0
1753389600000|2025-07-24 20:40:00|1403.4|1401.6|1403.22|1401.42|1404.93|1403.13|1403.07|1401.27|0
1753389900000|2025-07-24 20:45:00|1402.98|1401.18|1404.3|1402.5|1405.24|1403.44|1402.98|1401.18|0
1753390200000|2025-07-24 20:50:00|1404.54|1402.74|1403.32|1401.52|1404.72|1402.92|1403.13|1401.33|0
1753390500000|2025-07-24 20:55:00|1403.62|1401.22|1403.97|1401.57|1404.6|1402.2|1403.62|1401.22|0
1753390800000|2025-07-24 21:00:00|1404.2|1401.8|1404.09|1401.69|1404.62|1402.22|1403.91|1401.51|0
1753391100000|2025-07-24 21:05:00|1404.18|1401.78|1404.18|1401.78|1404.18|1401.78|1404.09|1401.69|0
1753391400000|2025-07-24 21:10:00|1404.22|1401.82|1404.22|1401.82|1404.22|1401.82|1404.14|1401.74|0
1753391700000|2025-07-24 21:15:00|1404.26|1401.86|1404.71|1402.31|1405.26|1402.86|1404.26|1401.86|0
1753392000000|2025-07-24 21:20:00|1404.85|1402.45|1404.71|1402.31|1404.98|1402.58|1404.53|1402.13|0
1753392300000|2025-07-24 21:25:00|1404.81|1402.41|1404.4|1402|1404.81|1402.41|1404.36|1401.96|0
1753392600000|2025-07-24 21:30:00|1404.67|1402.27|1404.36|1401.96|1404.71|1402.31|1404.36|1401.96|0
1753392900000|2025-07-24 21:35:00|1404.53|1402.13|1404.45|1402.05|1404.53|1402.13|1404.45|1402.05|0
1753393200000|2025-07-24 21:40:00|1404.44|1402.04|1404.17|1401.77|1404.44|1402.04|1404.17|1401.77|0
1753393500000|2025-07-24 21:45:00|1404.15|1401.75|1404.15|1401.75|1404.2|1401.8|1404.15|1401.75|0
1753393800000|2025-07-24 21:50:00|1404.2|1401.8|1404.15|1401.75|1404.2|1401.8|1404.15|1401.75|0
1753394100000|2025-07-24 21:55:00|1404.2|1401.8|1404.31|1401.91|1404.41|1402.01|1404.2|1401.8|0
1753394400000|2025-07-24 22:00:00|1404.27|1401.87|1405.69|1403.29|1405.93|1403.53|1402.64|1400.24|0
1753394700000|2025-07-24 22:05:00|1405.93|1403.53|1406.66|1404.26|1407.15|1404.75|1405.56|1403.16|0
1753395000000|2025-07-24 22:10:00|1406.78|1404.38|1408.12|1405.72|1408.12|1405.72|1406.66|1404.26|0
1753395300000|2025-07-24 22:15:00|1407.88|1405.48|1409.09|1406.69|1409.33|1406.93|1407.88|1405.48|0
1753395600000|2025-07-24 22:20:00|1409.33|1406.93|1408.85|1406.45|1409.33|1406.93|1407.87|1405.47|0
1753395900000|2025-07-24 22:25:00|1408.96|1406.56|1409.33|1406.93|1410.31|1407.91|1408.85|1406.45|0
1753396200000|2025-07-24 22:30:00|1408.85|1406.45|1407.63|1405.23|1409.09|1406.69|1407.5|1405.1|0
1753396500000|2025-07-24 22:35:00|1407.87|1405.47|1408.6|1406.2|1408.85|1406.45|1407.87|1405.47|0
1753396800000|2025-07-24 22:40:00|1408.85|1406.45|1408.6|1406.2|1408.85|1406.45|1408.12|1405.72|0
1753397100000|2025-07-24 22:45:00|1408.36|1405.96|1408.11|1405.71|1408.6|1406.2|1408.11|1405.71|0
1753397400000|2025-07-24 22:50:00|1407.87|1405.47|1407.38|1404.98|1407.99|1405.59|1407.38|1404.98|0
1753397700000|2025-07-24 22:55:00|1407.63|1405.23|1407.38|1404.98|1407.87|1405.47|1407.38|1404.98|0
1753398000000|2025-07-24 23:00:00|1407.5|1405.1|1407.38|1404.98|1407.5|1405.1|1406.65|1404.25|0
1753398300000|2025-07-24 23:05:00|1407.5|1405.1|1408.11|1405.71|1408.11|1405.71|1407.5|1405.1|0
1753398600000|2025-07-24 23:10:00|1408.36|1405.96|1406.9|1404.5|1408.36|1405.96|1406.41|1404.01|0
1753398900000|2025-07-24 23:15:00|1406.65|1404.25|1406.65|1404.25|1406.77|1404.37|1405.92|1403.52|0
1753399200000|2025-07-24 23:20:00|1406.41|1404.01|1406.16|1403.76|1406.89|1404.49|1405.92|1403.52|0
1753399500000|2025-07-24 23:25:00|1406.41|1404.01|1405.68|1403.28|1406.65|1404.25|1405.31|1402.91|0
1753399800000|2025-07-24 23:30:00|1405.92|1403.52|1405.68|1403.28|1406.65|1404.25|1405.19|1402.79|0
1753400100000|2025-07-24 23:35:00|1405.92|1403.52|1406.89|1404.49|1407.14|1404.74|1405.92|1403.52|0
1753400400000|2025-07-24 23:40:00|1407.14|1404.74|1407.86|1405.46|1408.11|1405.71|1407.01|1404.61|0
1753400700000|2025-07-24 23:45:00|1407.62|1405.22|1408.35|1405.95|1409.08|1406.68|1407.62|1405.22|0
1753401000000|2025-07-24 23:50:00|1408.11|1405.71|1409.08|1406.68|1409.08|1406.68|1407.86|1405.46|0
1753401300000|2025-07-24 23:55:00|1408.95|1406.55|1408.84|1406.44|1409.32|1406.92|1408.59|1406.19|0
1753401600000|2025-07-25 00:00:00|1409.08|1406.68|1408.11|1405.71|1409.81|1407.41|1407.86|1405.46|0
1753401900000|2025-07-25 00:05:00|1408.35|1405.95|1409.32|1406.92|1410.05|1407.65|1407.98|1405.58|0
1753402200000|2025-07-25 00:10:00|1409.57|1407.17|1411.02|1408.62|1411.51|1409.11|1409.32|1406.92|0
1753402500000|2025-07-25 00:15:00|1410.78|1408.38|1411.47|1409.67|1412.28|1410.48|1410.29|1407.89|0
1753402800000|2025-07-25 00:20:00|1411.58|1409.78|1410.49|1408.69|1412.09|1410.29|1410.49|1408.69|0
1753403100000|2025-07-25 00:25:00|1410.61|1408.81|1411.15|1409.35|1411.26|1409.46|1410.35|1408.55|0
1753403400000|2025-07-25 00:30:00|1411.39|1409.59|1410.62|1408.82|1411.39|1409.59|1410.2|1408.4|0
1753403700000|2025-07-25 00:35:00|1410.86|1409.06|1410|1408.2|1410.86|1409.06|1409.69|1407.89|0
1753404000000|2025-07-25 00:40:00|1409.87|1408.07|1409.82|1408.02|1410.32|1408.52|1409.34|1407.54|0
1753404300000|2025-07-25 00:45:00|1409.62|1407.82|1410.73|1408.93|1410.73|1408.93|1409.32|1407.52|0
1753404600000|2025-07-25 00:50:00|1410.75|1408.95|1409.89|1408.09|1411.29|1409.49|1409.89|1408.09|0
1753404900000|2025-07-25 00:55:00|1409.87|1408.07|1411.37|1409.57|1411.48|1409.68|1409.77|1407.97|0
1753405200000|2025-07-25 01:00:00|1411.48|1409.68|1411.48|1409.68|1411.77|1409.97|1411.12|1409.32|0
1753405500000|2025-07-25 01:05:00|1411.23|1409.43|1412.52|1410.72|1412.75|1410.95|1411.08|1409.28|0
1753405800000|2025-07-25 01:10:00|1412.64|1410.84|1411.63|1409.83|1412.64|1410.84|1411.16|1409.36|0
1753406100000|2025-07-25 01:15:00|1411.38|1409.58|1412.29|1410.49|1412.48|1410.68|1410.53|1408.73|0
1753406400000|2025-07-25 01:20:00|1411.97|1410.17|1411.82|1410.02|1412.63|1410.83|1411.58|1409.78|0
1753406700000|2025-07-25 01:25:00|1412.07|1410.27|1412.33|1410.53|1413.16|1411.36|1411.57|1409.77|0
1753407000000|2025-07-25 01:30:00|1412.08|1410.28|1413.13|1411.33|1413.43|1411.63|1411.84|1410.04|0
1753407300000|2025-07-25 01:35:00|1413.23|1411.43|1413.36|1411.56|1413.85|1412.05|1413.03|1411.23|0
1753407600000|2025-07-25 01:40:00|1413.48|1411.68|1414.22|1412.42|1415.34|1413.54|1412.95|1411.15|0
1753407900000|2025-07-25 01:45:00|1414.46|1412.66|1414.83|1413.03|1415.34|1413.54|1414.06|1412.26|0
1753408200000|2025-07-25 01:50:00|1414.59|1412.79|1414.2|1412.4|1415.2|1413.4|1413.99|1412.19|0
1753408500000|2025-07-25 01:55:00|1414.21|1412.41|1414.29|1412.49|1414.4|1412.6|1413.84|1412.04|0
1753408800000|2025-07-25 02:00:00|1414.54|1412.74|1414.17|1412.37|1414.81|1413.01|1413.77|1411.97|0
1753409100000|2025-07-25 02:05:00|1414.42|1412.62|1414.21|1412.41|1414.46|1412.66|1413.97|1412.17|0
1753409400000|2025-07-25 02:10:00|1414.33|1412.53|1414.4|1412.6|1415.01|1413.21|1414.11|1412.31|0
1753409700000|2025-07-25 02:15:00|1414.46|1412.66|1414.44|1412.64|1414.7|1412.9|1414.11|1412.31|0
1753410000000|2025-07-25 02:20:00|1414.37|1412.57|1414.38|1412.58|1414.9|1413.1|1413.83|1412.03|0
1753410300000|2025-07-25 02:25:00|1414.33|1412.53|1415.41|1413.61|1415.98|1414.18|1414.33|1412.53|0
1753410600000|2025-07-25 02:30:00|1415.65|1413.85|1414.47|1412.67|1416.02|1414.22|1414.47|1412.67|0
1753410900000|2025-07-25 02:35:00|1414.72|1412.92|1415.03|1413.23|1415.15|1413.35|1414.58|1412.78|0
1753411200000|2025-07-25 02:40:00|1415.14|1413.34|1414.95|1413.15|1415.2|1413.4|1414.59|1412.79|0
1753411500000|2025-07-25 02:45:00|1414.93|1413.13|1414.99|1413.19|1415.52|1413.72|1414.53|1412.73|0
1753411800000|2025-07-25 02:50:00|1415.13|1413.33|1414.97|1413.17|1415.28|1413.48|1414.79|1412.99|0
1753412100000|2025-07-25 02:55:00|1414.81|1413.01|1413.64|1411.84|1415.08|1413.28|1413.56|1411.76|0
1753412400000|2025-07-25 03:00:00|1413.89|1412.09|1414.74|1412.94|1415.16|1413.36|1413.64|1411.84|0
1753412700000|2025-07-25 03:05:00|1414.99|1413.19|1416.41|1414.61|1416.73|1414.93|1414.75|1412.95|0
1753413000000|2025-07-25 03:10:00|1416.53|1414.73|1416.3|1414.5|1416.66|1414.86|1415.93|1414.13|0
1753413300000|2025-07-25 03:15:00|1416.28|1414.48|1417.04|1415.24|1417.73|1415.93|1416.19|1414.39|0
1753413600000|2025-07-25 03:20:00|1417.29|1415.49|1416.67|1414.87|1417.34|1415.54|1416.47|1414.67|0
1753413900000|2025-07-25 03:25:00|1416.42|1414.62|1416.88|1415.08|1417.13|1415.33|1416.42|1414.62|0
1753414200000|2025-07-25 03:30:00|1416.76|1414.96|1416.21|1414.41|1417.17|1415.37|1416.06|1414.26|0
1753414500000|2025-07-25 03:35:00|1416.28|1414.48|1417.08|1415.28|1417.08|1415.28|1415.75|1413.95|0
1753414800000|2025-07-25 03:40:00|1416.97|1415.17|1417.46|1415.66|1417.6|1415.8|1415.7|1413.9|0
1753415100000|2025-07-25 03:45:00|1417.57|1415.77|1416.93|1415.13|1417.78|1415.98|1416.78|1414.98|0
1753415400000|2025-07-25 03:50:00|1417.05|1415.25|1416.9|1415.1|1417.27|1415.47|1416.75|1414.95|0
1753415700000|2025-07-25 03:55:00|1416.78|1414.98|1416.04|1414.24|1417.48|1415.68|1416.04|1414.24|0
1753416000000|2025-07-25 04:00:00|1416.42|1414.62|1415.5|1413.7|1416.42|1414.62|1415.18|1413.38|0
1753416300000|2025-07-25 04:05:00|1415.25|1413.45|1415.34|1413.54|1415.5|1413.7|1414.91|1413.11|0
1753416600000|2025-07-25 04:10:00|1415.53|1413.73|1415.38|1413.58|1415.55|1413.75|1415.01|1413.21|0
1753416900000|2025-07-25 04:15:00|1415.49|1413.69|1415.86|1414.06|1416.06|1414.26|1415.11|1413.31|0
1753417200000|2025-07-25 04:20:00|1414.95|1413.15|1415.24|1413.44|1416.45|1414.65|1414.93|1413.13|0
1753417500000|2025-07-25 04:25:00|1415.35|1413.55|1414.68|1412.88|1415.35|1413.55|1414.37|1412.57|0
1753417800000|2025-07-25 04:30:00|1414.65|1412.85|1413.03|1411.23|1414.79|1412.99|1412.79|1410.99|0
1753418100000|2025-07-25 04:35:00|1412.79|1410.99|1410.79|1408.99|1412.79|1410.99|1410.14|1408.34|0
1753418400000|2025-07-25 04:40:00|1410.67|1408.87|1409.64|1407.84|1411.06|1409.26|1409.64|1407.84|0
1753418700000|2025-07-25 04:45:00|1409.82|1408.02|1409.31|1407.51|1410.86|1409.06|1409.19|1407.39|0
1753419000000|2025-07-25 04:50:00|1409.19|1407.39|1409.26|1407.46|1409.51|1407.71|1408.92|1407.12|0
1753419300000|2025-07-25 04:55:00|1409.13|1407.33|1408.53|1406.73|1409.41|1407.61|1407.88|1406.08|0
1753419600000|2025-07-25 05:00:00|1408.66|1406.86|1409.99|1408.19|1410.07|1408.27|1408.54|1406.74|0
1753419900000|2025-07-25 05:05:00|1409.86|1408.06|1409.46|1407.66|1410.12|1408.32|1409.15|1407.35|0
1753420200000|2025-07-25 05:10:00|1409.59|1407.79|1410.32|1408.52|1410.52|1408.72|1409.41|1407.61|0
1753420500000|2025-07-25 05:15:00|1410.33|1408.53|1410.12|1408.32|1410.64|1408.84|1410.08|1408.28|0
1753420800000|2025-07-25 05:20:00|1410.24|1408.44|1410.13|1408.33|1410.47|1408.67|1409.77|1407.97|0
1753421100000|2025-07-25 05:25:00|1410.37|1408.57|1410.05|1408.25|1410.37|1408.57|1409.63|1407.83|0
1753421400000|2025-07-25 05:30:00|1409.81|1408.01|1409.34|1407.54|1410.08|1408.28|1409.09|1407.29|0
1753421700000|2025-07-25 05:35:00|1409.63|1407.83|1409.38|1407.58|1409.88|1408.08|1409.38|1407.58|0
1753422000000|2025-07-25 05:40:00|1409.5|1407.7|1409.12|1407.32|1410.02|1408.22|1408.93|1407.13|0
1753422300000|2025-07-25 05:45:00|1409.25|1407.45|1409.22|1407.42|1409.4|1407.6|1408.88|1407.08|0
1753422600000|2025-07-25 05:50:00|1408.97|1407.17|1409.22|1407.42|1409.55|1407.75|1408.84|1407.04|0
1753422900000|2025-07-25 05:55:00|1409.23|1407.43|1409.23|1407.43|1409.61|1407.81|1408.93|1407.13|0
1753423200000|2025-07-25 06:00:00|1409.11|1407.31|1410.77|1408.97|1411.56|1409.76|1408.75|1406.95|0
1753423500000|2025-07-25 06:05:00|1410.53|1408.73|1411.06|1409.26|1411.35|1409.55|1410.53|1408.73|0
1753423800000|2025-07-25 06:10:00|1411.31|1409.51|1410.94|1409.14|1411.82|1410.02|1410.26|1408.46|0
1753424100000|2025-07-25 06:15:00|1411|1409.2|1410.9|1409.1|1411.28|1409.48|1410.53|1408.73|0
1753424400000|2025-07-25 06:20:00|1410.65|1408.85|1410.18|1408.38|1411.16|1409.36|1409.71|1407.91|0
1753424700000|2025-07-25 06:25:00|1409.93|1408.13|1409.87|1408.07|1410.58|1408.78|1409.61|1407.81|0
1753425000000|2025-07-25 06:30:00|1409.99|1408.19|1410.85|1409.05|1411.35|1409.55|1409.84|1408.04|0
1753425300000|2025-07-25 06:35:00|1410.61|1408.81|1409.1|1407.3|1410.97|1409.17|1408.77|1406.97|0
1753425600000|2025-07-25 06:40:00|1409.35|1407.55|1408.81|1407.01|1409.36|1407.56|1408.08|1406.28|0
1753425900000|2025-07-25 06:45:00|1408.56|1406.76|1407.98|1406.18|1408.99|1407.19|1407.59|1405.79|0
1753426200000|2025-07-25 06:50:00|1408.1|1406.3|1406.95|1405.15|1408.41|1406.61|1406.82|1405.02|0
1753426500000|2025-07-25 06:55:00|1406.92|1405.12|1405.67|1403.87|1407.04|1405.24|1405.65|1403.85|0
1753426800000|2025-07-25 07:00:00|1405.78|1403.98|1403.88|1402.08|1406.21|1404.41|1402.98|1401.18|0
1753427100000|2025-07-25 07:05:00|1403.99|1402.19|1405.15|1403.35|1406.71|1404.91|1403.88|1402.08|0
1753427400000|2025-07-25 07:10:00|1405.4|1403.6|1403.66|1401.86|1405.59|1403.79|1402.38|1400.58|0
1753427700000|2025-07-25 07:15:00|1403.9|1402.1|1403.94|1402.14|1405.16|1403.36|1402.52|1400.72|0
1753428000000|2025-07-25 07:20:00|1404.06|1402.26|1402.16|1400.36|1404.67|1402.87|1402.16|1400.36|0
1753428300000|2025-07-25 07:25:00|1401.91|1400.11|1401.71|1399.91|1403.42|1401.62|1401.68|1399.88|0
1753428600000|2025-07-25 07:30:00|1401.96|1400.16|1401.11|1399.31|1402.77|1400.97|1400.55|1398.75|0
1753428900000|2025-07-25 07:35:00|1401.36|1399.56|1402.19|1400.39|1404.33|1402.53|1400.58|1398.78|0
1753429200000|2025-07-25 07:40:00|1401.7|1399.9|1401.53|1399.73|1403.29|1401.49|1401.53|1399.73|0
1753429500000|2025-07-25 07:45:00|1401.78|1399.98|1401.22|1399.42|1401.84|1400.04|1400.33|1398.53|0
1753429800000|2025-07-25 07:50:00|1401.09|1399.29|1400.67|1398.87|1401.35|1399.55|1399.91|1398.11|0
1753430100000|2025-07-25 07:55:00|1400.91|1399.11|1401.15|1399.35|1401.5|1399.7|1400.5|1398.7|0
1753430400000|2025-07-25 08:00:00|1400.91|1399.11|1401.96|1400.16|1403.82|1402.02|1400.91|1399.11|0
1753430700000|2025-07-25 08:05:00|1401.85|1400.05|1403.22|1401.42|1403.3|1401.5|1400.65|1398.85|0
1753431000000|2025-07-25 08:10:00|1403.1|1401.3|1401.77|1399.97|1403.62|1401.82|1401.53|1399.73|0
1753431300000|2025-07-25 08:15:00|1401.53|1399.73|1401.52|1399.72|1402.37|1400.57|1400.91|1399.11|0
1753431600000|2025-07-25 08:20:00|1401.27|1399.47|1401.16|1399.36|1401.53|1399.73|1398.87|1397.07|0
1753431900000|2025-07-25 08:25:00|1401.04|1399.24|1402.47|1400.67|1402.76|1400.96|1400.64|1398.84|0
1753432200000|2025-07-25 08:30:00|1402.14|1400.34|1403.93|1402.13|1404.25|1402.45|1401.9|1400.1|0
1753432500000|2025-07-25 08:35:00|1403.99|1402.19|1404.2|1402.4|1404.81|1403.01|1403.74|1401.94|0
1753432800000|2025-07-25 08:40:00|1404.57|1402.77|1403.98|1402.18|1405.13|1403.33|1403.86|1402.06|0
1753433100000|2025-07-25 08:45:00|1403.86|1402.06|1404.98|1403.18|1405.13|1403.33|1403.52|1401.72|0
1753433400000|2025-07-25 08:50:00|1404.85|1403.05|1404.78|1402.98|1405.05|1403.25|1404.45|1402.65|0
1753433700000|2025-07-25 08:55:00|1404.54|1402.74|1403.6|1401.8|1404.96|1403.16|1403.6|1401.8|0
1753434000000|2025-07-25 09:00:00|1403.82|1402.02|1402.61|1400.81|1404.23|1402.43|1402.36|1400.56|0
1753434300000|2025-07-25 09:05:00|1402.73|1400.93|1403.69|1401.89|1403.92|1402.12|1402.61|1400.81|0
1753434600000|2025-07-25 09:10:00|1403.63|1401.83|1401.7|1399.9|1403.7|1401.9|1401.6|1399.8|0
1753434900000|2025-07-25 09:15:00|1401.95|1400.15|1402.41|1400.61|1402.8|1401|1401.93|1400.13|0
1753435200000|2025-07-25 09:20:00|1402.17|1400.37|1402.45|1400.65|1402.5|1400.7|1401.06|1399.26|0
1753435500000|2025-07-25 09:25:00|1402.57|1400.77|1403.7|1401.9|1404.1|1402.3|1402.27|1400.47|0
1753435800000|2025-07-25 09:30:00|1403.8|1402|1405.1|1403.3|1405.82|1404.02|1403.52|1401.72|0
1753436100000|2025-07-25 09:35:00|1405.39|1403.59|1404.83|1403.03|1405.63|1403.83|1404.71|1402.91|0
1753436400000|2025-07-25 09:40:00|1404.71|1402.91|1404.72|1402.92|1405.31|1403.51|1404.48|1402.68|0
1753436700000|2025-07-25 09:45:00|1404.77|1402.97|1403.65|1401.85|1405.01|1403.21|1403.61|1401.81|0
1753437000000|2025-07-25 09:50:00|1403.89|1402.09|1403.84|1402.04|1404.15|1402.35|1403.47|1401.67|0
1753437300000|2025-07-25 09:55:00|1403.59|1401.79|1404.99|1403.19|1405.41|1403.61|1403.47|1401.67|0
1753437600000|2025-07-25 10:00:00|1404.87|1403.07|1404.51|1402.71|1405.28|1403.48|1403.73|1401.93|0
1753437900000|2025-07-25 10:05:00|1404.63|1402.83|1403.97|1402.17|1404.63|1402.83|1403.38|1401.58|0
1753438200000|2025-07-25 10:10:00|1404.21|1402.41|1403.93|1402.13|1404.31|1402.51|1403.36|1401.56|0
1753438500000|2025-07-25 10:15:00|1403.81|1402.01|1403.82|1402.02|1404.31|1402.51|1403.36|1401.56|0
1753438800000|2025-07-25 10:20:00|1404.07|1402.27|1404.29|1402.49|1404.33|1402.53|1402.26|1400.46|0
1753439100000|2025-07-25 10:25:00|1404.53|1402.73|1403.92|1402.12|1404.84|1403.04|1403.51|1401.71|0
1753439400000|2025-07-25 10:30:00|1404.17|1402.37|1405.81|1404.01|1405.81|1404.01|1403.61|1401.81|0
1753439700000|2025-07-25 10:35:00|1405.67|1403.87|1406.43|1404.63|1406.53|1404.73|1405.43|1403.63|0
1753440000000|2025-07-25 10:40:00|1406.41|1404.61|1406.13|1404.33|1406.53|1404.73|1405.45|1403.65|0
1753440300000|2025-07-25 10:45:00|1406.16|1404.36|1406.57|1404.77|1406.81|1405.01|1405.91|1404.11|0
1753440600000|2025-07-25 10:50:00|1406.69|1404.89|1406.64|1404.84|1407.36|1405.56|1406.56|1404.76|0
1753440900000|2025-07-25 10:55:00|1406.75|1404.95|1406.12|1404.32|1406.85|1405.05|1405.81|1404.01|0
1753441200000|2025-07-25 11:00:00|1406.53|1404.73|1405.71|1403.91|1406.77|1404.97|1405.14|1403.34|0
1753441500000|2025-07-25 11:05:00|1405.59|1403.79|1405.32|1403.52|1405.93|1404.13|1404.76|1402.96|0
1753441800000|2025-07-25 11:10:00|1405.51|1403.71|1406.2|1404.4|1406.24|1404.44|1405.1|1403.3|0
1753442100000|2025-07-25 11:15:00|1405.96|1404.16|1404.76|1402.96|1406.15|1404.35|1404.28|1402.48|0
1753442400000|2025-07-25 11:20:00|1404.87|1403.07|1404.86|1403.06|1405.49|1403.69|1404.38|1402.58|0
1753442700000|2025-07-25 11:25:00|1404.62|1402.82|1405.08|1403.28|1405.19|1403.39|1404.34|1402.54|0
1753443000000|2025-07-25 11:30:00|1404.83|1403.03|1403.41|1401.61|1405.2|1403.4|1403.27|1401.47|0
1753443300000|2025-07-25 11:35:00|1403.52|1401.72|1403.92|1402.12|1404.87|1403.07|1403.52|1401.72|0
1753443600000|2025-07-25 11:40:00|1404.17|1402.37|1403.8|1402|1404.59|1402.79|1403.64|1401.84|0
1753443900000|2025-07-25 11:45:00|1404.16|1402.36|1403.4|1401.6|1404.18|1402.38|1403.14|1401.34|0
1753444200000|2025-07-25 11:50:00|1403.38|1401.58|1402.1|1400.3|1403.5|1401.7|1401.06|1399.26|0
1753444500000|2025-07-25 11:55:00|1402.59|1400.79|1402.62|1400.82|1403.3|1401.5|1402.17|1400.37|0
1753444800000|2025-07-25 12:00:00|1403.11|1401.31|1403.06|1401.26|1403.71|1401.91|1402.47|1400.67|0
1753445100000|2025-07-25 12:05:00|1403.07|1401.27|1403.34|1401.54|1403.34|1401.54|1402.17|1400.37|0
1753445400000|2025-07-25 12:10:00|1403.46|1401.66|1402.42|1400.62|1403.46|1401.66|1401.55|1399.75|0
1753445700000|2025-07-25 12:15:00|1402.29|1400.49|1403.6|1401.8|1403.78|1401.98|1402.22|1400.42|0
1753446000000|2025-07-25 12:20:00|1403.71|1401.91|1406.09|1404.29|1406.22|1404.42|1403.34|1401.54|0
1753446300000|2025-07-25 12:25:00|1406.21|1404.41|1405.31|1403.51|1406.81|1405.01|1404.79|1402.99|0
1753446600000|2025-07-25 12:30:00|1405.18|1403.38|1406.24|1404.44|1406.59|1404.79|1403.81|1402.01|0
1753446900000|2025-07-25 12:35:00|1405.75|1403.95|1406.59|1404.79|1407.17|1405.37|1405.51|1403.71|0
1753447200000|2025-07-25 12:40:00|1406.83|1405.03|1405.39|1403.59|1407.44|1405.64|1405.26|1403.46|0
1753447500000|2025-07-25 12:45:00|1405.35|1403.55|1404.55|1402.75|1405.64|1403.84|1404.24|1402.44|0
1753447800000|2025-07-25 12:50:00|1404.3|1402.5|1403.91|1402.11|1404.66|1402.86|1403.79|1401.99|0
1753448100000|2025-07-25 12:55:00|1403.67|1401.87|1403.54|1401.74|1404.27|1402.47|1403.51|1401.71|0
1753448400000|2025-07-25 13:00:00|1403.3|1401.5|1403.63|1401.83|1405.4|1403.6|1402.79|1400.99|0
1753448700000|2025-07-25 13:05:00|1403.87|1402.07|1402.66|1400.86|1404.11|1402.31|1397.63|1395.83|0
1753449000000|2025-07-25 13:10:00|1402.91|1401.11|1402.47|1400.67|1403.88|1402.08|1401.1|1399.3|0
1753449300000|2025-07-25 13:15:00|1401.01|1399.21|1403.45|1401.65|1403.91|1402.11|1401.01|1399.21|0
1753449600000|2025-07-25 13:20:00|1403.2|1401.4|1404.11|1401.71|1405.32|1403.22|1402.93|1401.13|0
1753449900000|2025-07-25 13:25:00|1403.86|1401.46|1402.4|1400|1404.84|1402.44|1401.91|1399.51|0
1753450200000|2025-07-25 13:30:00|1402.1|1400.3|1403.85|1402.05|1405.03|1403.23|1400.35|1398.55|0
1753450500000|2025-07-25 13:35:00|1403.6|1401.8|1404.1|1402.3|1406.46|1404.66|1401.07|1399.27|0
1753450800000|2025-07-25 13:40:00|1403.85|1402.05|1404.89|1403.09|1405.86|1404.06|1402.83|1401.03|0
1753451100000|2025-07-25 13:45:00|1405.14|1403.34|1405.3|1403.5|1406.12|1404.32|1400.91|1399.11|0
1753451400000|2025-07-25 13:50:00|1405.06|1403.26|1405.7|1403.9|1407.85|1406.05|1404.09|1402.29|0
1753451700000|2025-07-25 13:55:00|1405.46|1403.66|1403.9|1402.1|1407.19|1405.39|1403.11|1401.31|0
1753452000000|2025-07-25 14:00:00|1404.15|1402.35|1401.53|1399.73|1406.24|1404.44|1401.42|1399.62|0
1753452300000|2025-07-25 14:05:00|1401.29|1399.49|1403.42|1401.62|1404.92|1403.12|1401.04|1399.24|0
1753452600000|2025-07-25 14:10:00|1403.67|1401.87|1405.18|1403.38|1407.35|1405.55|1403.67|1401.87|0
1753452900000|2025-07-25 14:15:00|1405.42|1403.62|1407.37|1405.57|1407.37|1405.57|1403.79|1401.99|0
1753453200000|2025-07-25 14:20:00|1407.61|1405.81|1404.8|1403|1407.61|1405.81|1403.23|1401.43|0
1753453500000|2025-07-25 14:25:00|1404.56|1402.76|1406.45|1404.65|1407.18|1405.38|1404|1402.2|0
1753453800000|2025-07-25 14:30:00|1406.2|1404.4|1407.82|1406.02|1409.69|1407.89|1403.55|1401.75|0
1753454100000|2025-07-25 14:35:00|1408.07|1406.27|1409.14|1407.34|1410.73|1408.93|1407.82|1406.02|0
1753454400000|2025-07-25 14:40:00|1408.86|1407.06|1411.23|1409.43|1411.36|1409.56|1408.86|1407.06|0
1753454700000|2025-07-25 14:45:00|1411.47|1409.67|1411.28|1409.48|1412.91|1411.11|1410.62|1408.82|0
1753455000000|2025-07-25 14:50:00|1411.23|1409.43|1410.65|1408.85|1411.51|1409.71|1410|1408.2|0
1753455300000|2025-07-25 14:55:00|1410.75|1408.95|1409.36|1407.56|1411.26|1409.46|1408.75|1406.95|0
1753455600000|2025-07-25 15:00:00|1409.61|1407.81|1409.68|1407.88|1411.36|1409.56|1408.91|1407.11|0
1753455900000|2025-07-25 15:05:00|1409.86|1408.06|1409.14|1407.34|1410.89|1409.09|1409.14|1407.34|0
1753456200000|2025-07-25 15:10:00|1409.41|1407.61|1411.1|1409.3|1411.1|1409.3|1409.41|1407.61|0
1753456500000|2025-07-25 15:15:00|1410.98|1409.18|1410.66|1408.86|1412.47|1410.67|1410.66|1408.86|0
1753456800000|2025-07-25 15:20:00|1410.78|1408.98|1410.87|1409.07|1411.61|1409.81|1408.66|1406.86|0
1753457100000|2025-07-25 15:25:00|1410.62|1408.82|1412.29|1410.49|1412.74|1410.94|1410.3|1408.5|0
1753457400000|2025-07-25 15:30:00|1412.42|1410.62|1410.35|1408.55|1412.42|1410.62|1409.28|1407.48|0
1753457700000|2025-07-25 15:35:00|1410.11|1408.31|1410.32|1408.52|1411.31|1409.51|1409.4|1407.6|0
1753458000000|2025-07-25 15:40:00|1410.56|1408.76|1408.65|1406.85|1410.99|1409.19|1408.31|1406.51|0
1753458300000|2025-07-25 15:45:00|1408.16|1406.36|1410.24|1408.44|1410.67|1408.87|1406.74|1404.94|0
1753458600000|2025-07-25 15:50:00|1410.49|1408.69|1410.91|1409.11|1411.48|1409.68|1407.39|1405.59|0
1753458900000|2025-07-25 15:55:00|1410.67|1408.87|1411.22|1409.42|1411.61|1409.81|1410.67|1408.87|0
1753459200000|2025-07-25 16:00:00|1410.98|1409.18|1410.56|1408.76|1411.71|1409.91|1409.98|1408.18|0
1753459500000|2025-07-25 16:05:00|1410.31|1408.51|1412.26|1410.46|1412.59|1410.79|1409.67|1407.87|0
1753459800000|2025-07-25 16:10:00|1412.51|1410.71|1415.28|1413.48|1416.18|1414.38|1412.3|1410.5|0
1753460100000|2025-07-25 16:15:00|1415.39|1413.59|1415.46|1413.66|1415.96|1414.16|1414.16|1412.36|0
1753460400000|2025-07-25 16:20:00|1415.22|1413.42|1418.01|1416.21|1418.13|1416.33|1414.02|1412.22|0
1753460700000|2025-07-25 16:25:00|1418.25|1416.45|1419.69|1417.89|1421.46|1419.66|1417.89|1416.09|0
1753461000000|2025-07-25 16:30:00|1419.46|1417.66|1419.2|1417.4|1421.77|1419.97|1418.93|1417.13|0
1753461300000|2025-07-25 16:35:00|1419.1|1417.3|1419.43|1417.63|1420.59|1418.79|1417.66|1415.86|0
1753461600000|2025-07-25 16:40:00|1419.17|1417.37|1419.68|1417.88|1420.03|1418.23|1418.09|1416.29|0
1753461900000|2025-07-25 16:45:00|1419.59|1417.79|1419.94|1418.14|1420.63|1418.83|1418.59|1416.79|0
1753462200000|2025-07-25 16:50:00|1419.82|1418.02|1420.43|1418.63|1421.15|1419.35|1419.16|1417.36|0
1753462500000|2025-07-25 16:55:00|1420.68|1418.88|1420.51|1418.71|1421.5|1419.7|1420.43|1418.63|0
1753462800000|2025-07-25 17:00:00|1420.52|1418.72|1420.12|1418.32|1421.06|1419.26|1419.33|1417.53|0
1753463100000|2025-07-25 17:05:00|1420.32|1418.52|1420.46|1418.66|1421.41|1419.61|1419.95|1418.15|0
1753463400000|2025-07-25 17:10:00|1420.56|1418.76|1422.31|1420.51|1422.61|1420.81|1420.11|1418.31|0
1753463700000|2025-07-25 17:15:00|1422.56|1420.76|1419.72|1417.92|1422.56|1420.76|1419.72|1417.92|0
1753464000000|2025-07-25 17:20:00|1419.92|1418.12|1421.67|1419.87|1421.67|1419.87|1418.86|1417.06|0
1753464300000|2025-07-25 17:25:00|1421.54|1419.74|1422.76|1420.96|1423.26|1421.46|1421.53|1419.73|0
1753464600000|2025-07-25 17:30:00|1422.94|1421.14|1425.65|1423.85|1426.13|1424.33|1422.94|1421.14|0
1753464900000|2025-07-25 17:35:00|1425.64|1423.84|1424.24|1422.44|1425.89|1424.09|1424.24|1422.44|0
1753465200000|2025-07-25 17:40:00|1424.31|1422.51|1424.26|1422.46|1424.31|1422.51|1422.91|1421.11|0
1753465500000|2025-07-25 17:45:00|1423.97|1422.17|1424.74|1422.94|1424.93|1423.13|1423.97|1422.17|0
1753465800000|2025-07-25 17:50:00|1424.5|1422.7|1423.67|1421.87|1424.86|1423.06|1422.59|1420.79|0
1753466100000|2025-07-25 17:55:00|1423.75|1421.95|1423.82|1422.02|1424.79|1422.99|1423.45|1421.65|0
1753466400000|2025-07-25 18:00:00|1424.06|1422.26|1423.38|1421.58|1424.3|1422.5|1422.24|1420.44|0
1753466700000|2025-07-25 18:05:00|1423.45|1421.65|1423.81|1422.01|1424.64|1422.84|1422.78|1420.98|0
1753467000000|2025-07-25 18:10:00|1423.87|1422.07|1425.59|1423.79|1426.2|1424.4|1423.81|1422.01|0
1753467300000|2025-07-25 18:15:00|1425.34|1423.54|1425.8|1424|1426.52|1424.72|1425.03|1423.23|0
1753467600000|2025-07-25 18:20:00|1425.67|1423.87|1425.66|1423.86|1427.41|1425.61|1425.42|1423.62|0
1753467900000|2025-07-25 18:25:00|1425.9|1424.1|1425.23|1423.43|1426.62|1424.82|1424.82|1423.02|0
1753468200000|2025-07-25 18:30:00|1425.47|1423.67|1426.09|1424.29|1427.21|1425.41|1425.2|1423.4|0
1753468500000|2025-07-25 18:35:00|1426.11|1424.31|1426|1424.2|1426.84|1425.04|1426|1424.2|0
1753468800000|2025-07-25 18:40:00|1426.09|1424.29|1426.43|1424.63|1426.68|1424.88|1425.53|1423.73|0
1753469100000|2025-07-25 18:45:00|1426.57|1424.77|1426.47|1424.67|1427.54|1425.74|1426.21|1424.41|0
1753469400000|2025-07-25 18:50:00|1426.49|1424.69|1425.69|1423.89|1426.6|1424.8|1424.99|1423.19|0
1753469700000|2025-07-25 18:55:00|1425.44|1423.64|1424.24|1422.44|1425.91|1424.11|1424.24|1422.44|0
1753470000000|2025-07-25 19:00:00|1424.34|1422.54|1425.08|1423.28|1425.08|1423.28|1422.32|1420.52|0
1753470300000|2025-07-25 19:05:00|1424.84|1423.04|1424.87|1423.07|1425.37|1423.57|1424.6|1422.8|0
1753470600000|2025-07-25 19:10:00|1425.02|1423.22|1426.21|1424.41|1427.04|1425.24|1424.78|1422.98|0
1753470900000|2025-07-25 19:15:00|1426.39|1424.59|1427.14|1425.34|1427.43|1425.63|1426.16|1424.36|0
1753471200000|2025-07-25 19:20:00|1427.39|1425.59|1427.48|1425.68|1427.98|1426.18|1425.89|1424.09|0
1753471500000|2025-07-25 19:25:00|1425.85|1424.05|1425.82|1424.02|1426.84|1425.04|1425.25|1423.45|0
1753471800000|2025-07-25 19:30:00|1425.57|1423.77|1424.95|1423.15|1426.17|1424.37|1424.35|1422.55|0
1753472100000|2025-07-25 19:35:00|1424.71|1422.91|1426.23|1424.43|1427.37|1425.57|1424.63|1422.83|0
1753472400000|2025-07-25 19:40:00|1426.47|1424.67|1424.82|1423.02|1427.16|1425.36|1424.82|1423.02|0
1753472700000|2025-07-25 19:45:00|1424.58|1422.78|1425.51|1423.71|1426.62|1424.82|1424.58|1422.78|0
1753473000000|2025-07-25 19:50:00|1424.3|1422.5|1421.39|1419.59|1424.78|1422.98|1421.39|1419.59|0
1753473300000|2025-07-25 19:55:00|1421.15|1419.35|1422.25|1420.45|1424.31|1422.51|1418.95|1417.15|0
1753473600000|2025-07-25 20:00:00|1422|1420.2|1420.47|1418.67|1422|1420.2|1418.59|1416.79|0
1753473900000|2025-07-25 20:05:00|1420.45|1418.65|1420.14|1418.34|1421.01|1419.21|1419.67|1417.87|0
1753474200000|2025-07-25 20:10:00|1419.9|1418.1|1421.51|1419.71|1422.21|1420.41|1419.9|1418.1|0
1753661700000|2025-07-28 00:15:00|1446.23|1444.43|1446.23|1444.43|1446.23|1444.43|1446.23|1444.43|0
1753662000000|2025-07-28 00:20:00|1446.47|1444.67|1446.13|1444.33|1446.86|1445.06|1445.86|1444.06|0
1753662300000|2025-07-28 00:25:00|1446|1444.2|1444.95|1443.15|1446.24|1444.44|1444.86|1443.06|0
1753662600000|2025-07-28 00:30:00|1444.96|1443.16|1444.85|1443.05|1445.69|1443.89|1444.72|1442.92|0
1753662900000|2025-07-28 00:35:00|1444.96|1443.16|1445.12|1443.32|1445.79|1443.99|1444.5|1442.7|0
1753663200000|2025-07-28 00:40:00|1444.63|1442.83|1446.21|1444.41|1446.5|1444.7|1444.63|1442.83|0
1753663500000|2025-07-28 00:45:00|1446.27|1444.47|1446.6|1444.8|1446.75|1444.95|1445.67|1443.87|0
1753663800000|2025-07-28 00:50:00|1446.72|1444.92|1447.29|1445.49|1447.9|1446.1|1446.6|1444.8|0
1753664100000|2025-07-28 00:55:00|1447.54|1445.74|1447.38|1445.58|1447.97|1446.17|1446.99|1445.19|0
1753664400000|2025-07-28 01:00:00|1447.62|1445.82|1446.18|1444.38|1447.62|1445.82|1446|1444.2|0
1753664700000|2025-07-28 01:05:00|1446.24|1444.44|1445.29|1443.49|1446.77|1444.97|1445|1443.2|0
1753665000000|2025-07-28 01:10:00|1445.17|1443.37|1444.88|1443.08|1445.56|1443.76|1444.78|1442.98|0
1753665300000|2025-07-28 01:15:00|1444.63|1442.83|1445.91|1444.11|1445.91|1444.11|1444.63|1442.83|0
1753665600000|2025-07-28 01:20:00|1445.39|1443.59|1445.35|1443.55|1445.64|1443.84|1445.1|1443.3|0
1753665900000|2025-07-28 01:25:00|1445.11|1443.31|1444.96|1443.16|1445.89|1444.09|1444.75|1442.95|0
1753666200000|2025-07-28 01:30:00|1444.72|1442.92|1446.54|1444.74|1447.03|1445.23|1444.72|1442.92|0
1753666500000|2025-07-28 01:35:00|1446.32|1444.52|1445.93|1444.13|1446.33|1444.53|1445.22|1443.42|0
1753666800000|2025-07-28 01:40:00|1445.84|1444.04|1446.09|1444.29|1446.63|1444.83|1445.53|1443.73|0
1753667100000|2025-07-28 01:45:00|1446.33|1444.53|1445.82|1444.02|1446.35|1444.55|1445.27|1443.47|0
1753667400000|2025-07-28 01:50:00|1445.58|1443.78|1445.24|1443.44|1446.53|1444.73|1444.67|1442.87|0
1753667700000|2025-07-28 01:55:00|1445.25|1443.45|1446.65|1444.85|1446.88|1445.08|1444.9|1443.1|0
1753668000000|2025-07-28 02:00:00|1446.96|1445.16|1445.58|1443.78|1447.2|1445.4|1445|1443.2|0
1753668300000|2025-07-28 02:05:00|1445.66|1443.86|1446.13|1444.33|1446.25|1444.45|1445.46|1443.66|0
1753668600000|2025-07-28 02:10:00|1446.01|1444.21|1446.17|1444.37|1446.39|1444.59|1445.55|1443.75|0
1753668900000|2025-07-28 02:15:00|1446.04|1444.24|1446.73|1444.93|1446.73|1444.93|1445.56|1443.76|0
1753669200000|2025-07-28 02:20:00|1446.37|1444.57|1446.53|1444.73|1446.59|1444.79|1445.7|1443.9|0
1753669500000|2025-07-28 02:25:00|1446.11|1444.31|1447.28|1445.48|1447.74|1445.94|1446.11|1444.31|0
1753669800000|2025-07-28 02:30:00|1447.4|1445.6|1449.4|1447.6|1449.93|1448.13|1447.24|1445.44|0
1753670100000|2025-07-28 02:35:00|1449.45|1447.65|1449.08|1447.28|1450.04|1448.24|1448.98|1447.18|0
1753670400000|2025-07-28 02:40:00|1449.26|1447.46|1448.17|1446.37|1449.26|1447.46|1447.85|1446.05|0
1753670700000|2025-07-28 02:45:00|1448.26|1446.46|1447.69|1445.89|1448.63|1446.83|1447.69|1445.89|0
1753671000000|2025-07-28 02:50:00|1447.45|1445.65|1447.94|1446.14|1448.21|1446.41|1447.45|1445.65|0
1753671300000|2025-07-28 02:55:00|1448.19|1446.39|1448.61|1446.81|1448.61|1446.81|1447.93|1446.13|0
1753671600000|2025-07-28 03:00:00|1448.64|1446.84|1448.09|1446.29|1449.25|1447.45|1447.69|1445.89|0
1753671900000|2025-07-28 03:05:00|1448.01|1446.21|1448.45|1446.65|1448.45|1446.65|1447.67|1445.87|0
1753672200000|2025-07-28 03:10:00|1448.39|1446.59|1448.38|1446.58|1448.54|1446.74|1447.78|1445.98|0
1753672500000|2025-07-28 03:15:00|1448.26|1446.46|1448.14|1446.34|1448.68|1446.88|1448.09|1446.29|0
1753672800000|2025-07-28 03:20:00|1448.41|1446.61|1447.58|1445.78|1448.44|1446.64|1447.3|1445.5|0
1753673100000|2025-07-28 03:25:00|1447.5|1445.7|1447.61|1445.81|1447.9|1446.1|1447.36|1445.56|0
1753673400000|2025-07-28 03:30:00|1447.71|1445.91|1447.08|1445.28|1448.1|1446.3|1446.43|1444.63|0
1753673700000|2025-07-28 03:35:00|1447.19|1445.39|1447.79|1445.99|1447.79|1445.99|1446.67|1444.87|0
1753674000000|2025-07-28 03:40:00|1447.54|1445.74|1447.46|1445.66|1447.79|1445.99|1447.31|1445.51|0
1753674300000|2025-07-28 03:45:00|1447.38|1445.58|1447.48|1445.68|1447.67|1445.87|1447.2|1445.4|0
1753674600000|2025-07-28 03:50:00|1447.35|1445.55|1447.54|1445.74|1447.92|1446.12|1447.18|1445.38|0
1753674900000|2025-07-28 03:55:00|1447.62|1445.82|1447.51|1445.71|1447.95|1446.15|1447.37|1445.57|0
1753675200000|2025-07-28 04:00:00|1447.39|1445.59|1448.81|1447.01|1449.2|1447.4|1447.39|1445.59|0
1753675500000|2025-07-28 04:05:00|1448.83|1447.03|1448.13|1446.33|1448.94|1447.14|1448.13|1446.33|0
1753675800000|2025-07-28 04:10:00|1448.25|1446.45|1447.92|1446.12|1448.66|1446.86|1447.76|1445.96|0
1753676100000|2025-07-28 04:15:00|1448.2|1446.4|1448.1|1446.3|1448.49|1446.69|1447.72|1445.92|0
1753676400000|2025-07-28 04:20:00|1448.22|1446.42|1448.55|1446.75|1448.77|1446.97|1447.74|1445.94|0
1753676700000|2025-07-28 04:25:00|1448.66|1446.86|1448.5|1446.7|1448.79|1446.99|1448.35|1446.55|0
1753677000000|2025-07-28 04:30:00|1448.66|1446.86|1448.75|1446.95|1449.05|1447.25|1448.5|1446.7|0
1753677300000|2025-07-28 04:35:00|1448.29|1446.49|1449.02|1447.22|1449.14|1447.34|1448.29|1446.49|0
1753677600000|2025-07-28 04:40:00|1449.13|1447.33|1448.89|1447.09|1449.13|1447.33|1448.45|1446.65|0
1753677900000|2025-07-28 04:45:00|1449.13|1447.33|1449.4|1447.6|1449.76|1447.96|1448.41|1446.61|0
1753678200000|2025-07-28 04:50:00|1449.52|1447.72|1450.85|1449.05|1451.09|1449.29|1449.33|1447.53|0
1753678500000|2025-07-28 04:55:00|1450.73|1448.93|1450.42|1448.62|1451.06|1449.26|1450.03|1448.23|0
1753678800000|2025-07-28 05:00:00|1451.2|1449.4|1450.61|1448.81|1451.38|1449.58|1450.06|1448.26|0
1753679100000|2025-07-28 05:05:00|1450.37|1448.57|1450.34|1448.54|1450.76|1448.96|1450.29|1448.49|0
1753679400000|2025-07-28 05:10:00|1450.39|1448.59|1450.07|1448.27|1450.76|1448.96|1449.47|1447.67|0
1753679700000|2025-07-28 05:15:00|1450.32|1448.52|1450.01|1448.21|1450.56|1448.76|1449.8|1448|0
1753680000000|2025-07-28 05:20:00|1450.25|1448.45|1450.39|1448.59|1450.53|1448.73|1450.01|1448.21|0
1753680300000|2025-07-28 05:25:00|1450.36|1448.56|1450.96|1449.16|1452.05|1450.25|1450.29|1448.49|0
1753680600000|2025-07-28 05:30:00|1450.72|1448.92|1451.42|1449.62|1451.72|1449.92|1450.67|1448.87|0
1753680900000|2025-07-28 05:35:00|1451.43|1449.63|1451.42|1449.62|1451.61|1449.81|1449.84|1448.04|0
1753681200000|2025-07-28 05:40:00|1451.29|1449.49|1449.75|1447.95|1451.97|1450.17|1449.62|1447.82|0
1753681500000|2025-07-28 05:45:00|1449.5|1447.7|1449.75|1447.95|1452.73|1450.93|1449.09|1447.29|0
1753681800000|2025-07-28 05:50:00|1452.22|1450.42|1450.6|1448.8|1452.22|1450.42|1449.34|1447.54|0
1753682100000|2025-07-28 05:55:00|1450.36|1448.56|1449.89|1448.09|1452.22|1450.42|1449.5|1447.7|0
1753682400000|2025-07-28 06:00:00|1450.02|1448.22|1451.35|1449.55|1451.57|1449.77|1449.53|1447.73|0
1753682700000|2025-07-28 06:05:00|1451.23|1449.43|1451.1|1449.3|1452.37|1450.57|1450.91|1449.11|0
1753683000000|2025-07-28 06:10:00|1451.37|1449.57|1452.02|1450.22|1452.02|1450.22|1450.86|1449.06|0
1753683300000|2025-07-28 06:15:00|1452.21|1450.41|1450.75|1448.95|1454.36|1452.56|1450.75|1448.95|0
1753683600000|2025-07-28 06:20:00|1451|1449.2|1450.82|1449.02|1452.7|1450.9|1450.38|1448.58|0
1753683900000|2025-07-28 06:25:00|1450.71|1448.91|1452.1|1450.3|1453.13|1451.33|1450.71|1448.91|0
1753684200000|2025-07-28 06:30:00|1449.68|1447.88|1447.61|1445.81|1452.1|1450.3|1446.9|1445.1|0
1753684500000|2025-07-28 06:35:00|1447.33|1445.53|1450.59|1448.79|1450.59|1448.79|1446.92|1445.12|0
1753684800000|2025-07-28 06:40:00|1450.6|1448.8|1448.4|1446.6|1450.84|1449.04|1447.99|1446.19|0
1753685100000|2025-07-28 06:45:00|1448.83|1447.03|1450.31|1448.51|1452.33|1450.53|1448.4|1446.6|0
1753685400000|2025-07-28 06:50:00|1450.07|1448.27|1448.34|1446.54|1451.34|1449.54|1448.34|1446.54|0
1753685700000|2025-07-28 06:55:00|1448.58|1446.78|1446.22|1444.42|1449.67|1447.87|1446.22|1444.42|0
1753686000000|2025-07-28 07:00:00|1446.47|1444.67|1446.3|1444.5|1449.03|1447.23|1445.3|1443.5|0
1753686300000|2025-07-28 07:05:00|1446.17|1444.37|1447.31|1445.51|1448|1446.2|1445.81|1444.01|0
1753686600000|2025-07-28 07:10:00|1447.56|1445.76|1445.17|1443.37|1447.99|1446.19|1445.17|1443.37|0
1753686900000|2025-07-28 07:15:00|1445.46|1443.66|1445.26|1443.46|1445.9|1444.1|1444.99|1443.19|0
1753687200000|2025-07-28 07:20:00|1445.02|1443.22|1445.99|1444.19|1446.71|1444.91|1445.02|1443.22|0
1753687500000|2025-07-28 07:25:00|1445.88|1444.08|1444.64|1442.84|1445.88|1444.08|1444.41|1442.61|0
1753687800000|2025-07-28 07:30:00|1444.4|1442.6|1442.52|1440.72|1444.4|1442.6|1441.48|1439.68|0
1753688100000|2025-07-28 07:35:00|1442.39|1440.59|1442.35|1440.55|1442.85|1441.05|1441.9|1440.1|0
1753688400000|2025-07-28 07:40:00|1442.63|1440.83|1442.13|1440.33|1443.32|1441.52|1442|1440.2|0
1753688700000|2025-07-28 07:45:00|1442.37|1440.57|1441.84|1440.04|1442.61|1440.81|1441.06|1439.26|0
1753689000000|2025-07-28 07:50:00|1442.09|1440.29|1443.12|1441.32|1443.66|1441.86|1442.09|1440.29|0
1753689300000|2025-07-28 07:55:00|1443.37|1441.57|1443.81|1442.01|1444.27|1442.47|1442.76|1440.96|0
1753689600000|2025-07-28 08:00:00|1443.57|1441.77|1441.67|1439.87|1443.77|1441.97|1441.35|1439.55|0
1753689900000|2025-07-28 08:05:00|1441.55|1439.75|1442.06|1440.26|1442.61|1440.81|1440.9|1439.1|0
1753690200000|2025-07-28 08:10:00|1442.31|1440.51|1441.05|1439.25|1443.16|1441.36|1440.52|1438.72|0
1753690500000|2025-07-28 08:15:00|1440.81|1439.01|1441.23|1439.43|1441.74|1439.94|1440.78|1438.98|0
1753690800000|2025-07-28 08:20:00|1440.97|1439.17|1442.47|1440.67|1442.92|1441.12|1440.62|1438.82|0
1753691100000|2025-07-28 08:25:00|1442.22|1440.42|1441.09|1439.29|1442.44|1440.64|1440.9|1439.1|0
1753691400000|2025-07-28 08:30:00|1441.12|1439.32|1440.98|1439.18|1441.59|1439.79|1440.53|1438.73|0
1753691700000|2025-07-28 08:35:00|1441.03|1439.23|1442.67|1440.87|1442.69|1440.89|1440.56|1438.76|0
1753692000000|2025-07-28 08:40:00|1442.35|1440.55|1441.91|1440.11|1442.71|1440.91|1441.69|1439.89|0
1753692300000|2025-07-28 08:45:00|1441.66|1439.86|1441.53|1439.73|1442.37|1440.57|1440.97|1439.17|0
1753692600000|2025-07-28 08:50:00|1441.41|1439.61|1440.94|1439.14|1441.53|1439.73|1440.78|1438.98|0
1753692900000|2025-07-28 08:55:00|1440.7|1438.9|1440.29|1438.49|1441.16|1439.36|1439.69|1437.89|0
1753693200000|2025-07-28 09:00:00|1440.56|1438.76|1440.91|1439.11|1441.23|1439.43|1440.03|1438.23|0
1753693500000|2025-07-28 09:05:00|1440.86|1439.06|1440.97|1439.17|1441.21|1439.41|1440.5|1438.7|0
1753693800000|2025-07-28 09:10:00|1441.21|1439.41|1440.69|1438.89|1441.3|1439.5|1440.35|1438.55|0
1753694100000|2025-07-28 09:15:00|1440.56|1438.76|1440.8|1439|1441.25|1439.45|1440.39|1438.59|0
1753694400000|2025-07-28 09:20:00|1440.55|1438.75|1436.83|1435.03|1441.34|1439.54|1436.83|1435.03|0
1753694700000|2025-07-28 09:25:00|1436.59|1434.79|1436.01|1434.21|1440.13|1438.33|1435.84|1434.04|0
1753695000000|2025-07-28 09:30:00|1439.89|1438.09|1438.03|1436.23|1440.62|1438.82|1436|1434.2|0
1753695300000|2025-07-28 09:35:00|1437.9|1436.1|1437.89|1436.09|1438.32|1436.52|1437.63|1435.83|0
1753695600000|2025-07-28 09:40:00|1437.88|1436.08|1438.06|1436.26|1438.32|1436.52|1437.52|1435.72|0
1753695900000|2025-07-28 09:45:00|1438.07|1436.27|1436.94|1435.14|1438.59|1436.79|1436.78|1434.98|0
1753696200000|2025-07-28 09:50:00|1436.82|1435.02|1436.91|1435.11|1437.36|1435.56|1436.26|1434.46|0
1753696500000|2025-07-28 09:55:00|1437.04|1435.24|1434.12|1432.32|1437.28|1435.48|1433.81|1432.01|0
1753696800000|2025-07-28 10:00:00|1433.87|1432.07|1434.67|1432.87|1436.54|1434.74|1433.63|1431.83|0
1753697100000|2025-07-28 10:05:00|1434.77|1432.97|1436.16|1434.36|1437.75|1435.95|1434.77|1432.97|0
1753697400000|2025-07-28 10:10:00|1436.19|1434.39|1436.36|1434.56|1437.16|1435.36|1435.95|1434.15|0
1753697700000|2025-07-28 10:15:00|1436.47|1434.67|1437.62|1435.82|1438.35|1436.55|1436.47|1434.67|0
1753698000000|2025-07-28 10:20:00|1437.7|1435.9|1436.8|1435|1437.95|1436.15|1436.42|1434.62|0
1753698300000|2025-07-28 10:25:00|1436.56|1434.76|1435.06|1433.26|1436.56|1434.76|1434.57|1432.77|0
1753698600000|2025-07-28 10:30:00|1435.17|1433.37|1434.12|1432.32|1435.41|1433.61|1433.47|1431.67|0
1753698900000|2025-07-28 10:35:00|1433.88|1432.08|1433.68|1431.88|1434.76|1432.96|1433.68|1431.88|0
1753699200000|2025-07-28 10:40:00|1433.44|1431.64|1432.07|1430.27|1433.76|1431.96|1431.97|1430.17|0
1753699500000|2025-07-28 10:45:00|1432.31|1430.51|1431.57|1429.77|1432.69|1430.89|1430.26|1428.46|0
1753699800000|2025-07-28 10:50:00|1431.91|1430.11|1430.72|1428.92|1432.62|1430.82|1430.04|1428.24|0
1753700100000|2025-07-28 10:55:00|1430.97|1429.17|1431.07|1429.27|1431.5|1429.7|1428.93|1427.13|0
1753700400000|2025-07-28 11:00:00|1430.34|1428.54|1432.27|1430.47|1433.17|1431.37|1430.09|1428.29|0
1753700700000|2025-07-28 11:05:00|1432.02|1430.22|1432.08|1430.28|1433.06|1431.26|1431.64|1429.84|0
1753701000000|2025-07-28 11:10:00|1432.2|1430.4|1433.57|1431.77|1433.68|1431.88|1431.26|1429.46|0
1753701300000|2025-07-28 11:15:00|1433.82|1432.02|1431.44|1429.64|1433.82|1432.02|1430.86|1429.06|0
1753701600000|2025-07-28 11:20:00|1431.68|1429.88|1432.64|1430.84|1432.64|1430.84|1431.24|1429.44|0
1753701900000|2025-07-28 11:25:00|1432.39|1430.59|1431|1429.2|1432.51|1430.71|1430.86|1429.06|0
1753702200000|2025-07-28 11:30:00|1430.76|1428.96|1431.8|1430|1432.13|1430.33|1430.53|1428.73|0
1753702500000|2025-07-28 11:35:00|1431.55|1429.75|1432.53|1430.73|1432.53|1430.73|1431.28|1429.48|0
1753702800000|2025-07-28 11:40:00|1432.6|1430.8|1431.89|1430.09|1433.08|1431.28|1431.89|1430.09|0
1753703100000|2025-07-28 11:45:00|1431.77|1429.97|1431.43|1429.63|1431.98|1430.18|1430.28|1428.48|0
1753703400000|2025-07-28 11:50:00|1431.68|1429.88|1431.3|1429.5|1432.6|1430.8|1431.16|1429.36|0
1753703700000|2025-07-28 11:55:00|1431.35|1429.55|1432.13|1430.33|1432.4|1430.6|1431.34|1429.54|0
1753704000000|2025-07-28 12:00:00|1431.89|1430.09|1431.68|1429.88|1432.73|1430.93|1429.69|1427.89|0
1753704300000|2025-07-28 12:05:00|1431.92|1430.12|1432.58|1430.78|1432.81|1431.01|1431.58|1429.78|0
1753704600000|2025-07-28 12:10:00|1432.83|1431.03|1430.45|1428.65|1432.99|1431.19|1430.2|1428.4|0
1753704900000|2025-07-28 12:15:00|1430.2|1428.4|1432.06|1430.26|1432.06|1430.26|1430.08|1428.28|0
1753705200000|2025-07-28 12:20:00|1431.67|1429.87|1433.07|1431.27|1433.31|1431.51|1431.31|1429.51|0
1753705500000|2025-07-28 12:25:00|1432.82|1431.02|1432.8|1431|1433.61|1431.81|1432.41|1430.61|0
1753705800000|2025-07-28 12:30:00|1432.53|1430.73|1431.08|1429.28|1432.93|1431.13|1430.12|1428.32|0
1753706100000|2025-07-28 12:35:00|1430.75|1428.95|1433.11|1431.31|1433.95|1432.15|1430.75|1428.95|0
1753706400000|2025-07-28 12:40:00|1433.43|1431.63|1435.86|1434.06|1435.86|1434.06|1433.4|1431.6|0
1753706700000|2025-07-28 12:45:00|1436.11|1434.31|1435.45|1433.65|1436.11|1434.31|1435.04|1433.24|0
1753707000000|2025-07-28 12:50:00|1435.46|1433.66|1435.75|1433.95|1436.25|1434.45|1435.19|1433.39|0
1753707300000|2025-07-28 12:55:00|1435.46|1433.66|1435.56|1433.76|1435.93|1434.13|1434.92|1433.12|0
1753707600000|2025-07-28 13:00:00|1435.07|1433.27|1432.51|1430.71|1435.74|1433.94|1432.51|1430.71|0
1753707900000|2025-07-28 13:05:00|1432.75|1430.95|1429.51|1427.71|1432.75|1430.95|1429.51|1427.71|0
1753708200000|2025-07-28 13:10:00|1429.27|1427.47|1427.3|1425.5|1430.81|1429.01|1425.76|1423.96|0
1753708500000|2025-07-28 13:15:00|1427.17|1425.37|1427.88|1426.08|1429.9|1428.1|1427.17|1425.37|0
1753708800000|2025-07-28 13:20:00|1427.82|1426.02|1428.5|1426.1|1428.75|1426.65|1426.75|1424.95|0
1753709100000|2025-07-28 13:25:00|1428.01|1425.61|1425.08|1422.68|1428.01|1425.61|1425.08|1422.68|0
1753709400000|2025-07-28 13:30:00|1425.48|1423.68|1425.01|1423.21|1428.22|1426.42|1423.97|1422.17|0
1753709700000|2025-07-28 13:35:00|1425.25|1423.45|1423.98|1422.18|1427.22|1425.42|1423.93|1422.13|0
1753710000000|2025-07-28 13:40:00|1424.28|1422.48|1423.29|1421.49|1424.28|1422.48|1421.2|1419.4|0
1753710300000|2025-07-28 13:45:00|1423.05|1421.25|1422.72|1420.92|1426.78|1424.98|1421.79|1419.99|0
1753710600000|2025-07-28 13:50:00|1422.7|1420.9|1423.62|1421.82|1425.46|1423.66|1421.87|1420.07|0
1753710900000|2025-07-28 13:55:00|1423.27|1421.47|1425.25|1423.45|1425.25|1423.45|1421.21|1419.41|0
1753711200000|2025-07-28 14:00:00|1424.84|1423.04|1426.53|1424.73|1426.53|1424.73|1423.26|1421.46|0
1753711500000|2025-07-28 14:05:00|1426.77|1424.97|1428.43|1426.63|1429.49|1427.69|1426.77|1424.97|0
1753711800000|2025-07-28 14:10:00|1428.49|1426.69|1429.87|1428.07|1429.96|1428.16|1426.34|1424.54|0
1753712100000|2025-07-28 14:15:00|1430.03|1428.23|1428.83|1427.03|1430.58|1428.78|1427.9|1426.1|0
1753712400000|2025-07-28 14:20:00|1428.74|1426.94|1425.66|1423.86|1429.72|1427.92|1423.72|1421.92|0
1753712700000|2025-07-28 14:25:00|1425.81|1424.01|1427.45|1425.65|1428.41|1426.61|1425.08|1423.28|0
1753713000000|2025-07-28 14:30:00|1427.8|1426|1426.23|1424.43|1428.29|1426.49|1425.89|1424.09|0
1753713300000|2025-07-28 14:35:00|1426.11|1424.31|1427.02|1425.22|1427.02|1425.22|1424.21|1422.41|0
1753713600000|2025-07-28 14:40:00|1426.78|1424.98|1428.17|1426.37|1429.14|1427.34|1426.06|1424.26|0
1753713900000|2025-07-28 14:45:00|1428.2|1426.4|1426.72|1424.92|1428.32|1426.52|1426.14|1424.34|0
1753714200000|2025-07-28 14:50:00|1426.69|1424.89|1423.43|1421.63|1426.69|1424.89|1422.42|1420.62|0
1753714500000|2025-07-28 14:55:00|1423.35|1421.55|1424.58|1422.78|1425.16|1423.36|1422.08|1420.28|0
1753714800000|2025-07-28 15:00:00|1424.35|1422.55|1422.93|1421.13|1424.7|1422.9|1422.09|1420.29|0
1753715100000|2025-07-28 15:05:00|1422.95|1421.15|1424.37|1422.57|1425.03|1423.23|1422.95|1421.15|0
1753715400000|2025-07-28 15:10:00|1424.24|1422.44|1423.61|1421.81|1424.31|1422.51|1422.72|1420.92|0
1753715700000|2025-07-28 15:15:00|1423.37|1421.57|1417.61|1415.81|1424.7|1422.9|1415.87|1414.07|0
1753716000000|2025-07-28 15:20:00|1417.37|1415.57|1418.51|1416.71|1419.14|1417.34|1413.38|1411.58|0
1753716300000|2025-07-28 15:25:00|1418.75|1416.95|1420.81|1419.01|1421.05|1419.25|1417.41|1415.61|0
1753716600000|2025-07-28 15:30:00|1421.06|1419.26|1421.97|1420.17|1422.6|1420.8|1420.06|1418.26|0
1753716900000|2025-07-28 15:35:00|1422.09|1420.29|1422.26|1420.46|1423.66|1421.86|1421.9|1420.1|0
1753717200000|2025-07-28 15:40:00|1422.5|1420.7|1422.67|1420.87|1423.1|1421.3|1421.09|1419.29|0
1753717500000|2025-07-28 15:45:00|1422.43|1420.63|1423.29|1421.49|1423.64|1421.84|1421.66|1419.86|0
1753717800000|2025-07-28 15:50:00|1423.53|1421.73|1425.32|1423.52|1425.63|1423.83|1422.66|1420.86|0
1753718100000|2025-07-28 15:55:00|1425.56|1423.76|1423.96|1422.16|1425.77|1423.97|1423.96|1422.16|0
1753718400000|2025-07-28 16:00:00|1424.05|1422.25|1423.88|1422.08|1424.46|1422.66|1422.13|1420.33|0
1753718700000|2025-07-28 16:05:00|1423.85|1422.05|1421.34|1419.54|1424.55|1422.75|1421.34|1419.54|0
1753719000000|2025-07-28 16:10:00|1421.58|1419.78|1423.19|1421.39|1423.43|1421.63|1420.98|1419.18|0
1753719300000|2025-07-28 16:15:00|1423.43|1421.63|1424.54|1422.74|1425.33|1423.53|1422.68|1420.88|0
1753719600000|2025-07-28 16:20:00|1424.78|1422.98|1424.56|1422.76|1426.57|1424.77|1424.27|1422.47|0
1753719900000|2025-07-28 16:25:00|1424.7|1422.9|1424.28|1422.48|1425.29|1423.49|1423.43|1421.63|0
1753720200000|2025-07-28 16:30:00|1424.03|1422.23|1422.52|1420.72|1424.43|1422.63|1422.05|1420.25|0
1753720500000|2025-07-28 16:35:00|1422.28|1420.48|1421.65|1419.85|1422.84|1421.04|1421.14|1419.34|0
1753720800000|2025-07-28 16:40:00|1421.9|1420.1|1421.29|1419.49|1423.58|1421.78|1421.22|1419.42|0
1753721100000|2025-07-28 16:45:00|1421.53|1419.73|1419.18|1417.38|1421.53|1419.73|1418.03|1416.23|0
1753721400000|2025-07-28 16:50:00|1419.42|1417.62|1418.99|1417.19|1419.85|1418.05|1418.16|1416.36|0
1753721700000|2025-07-28 16:55:00|1419.23|1417.43|1419.01|1417.21|1419.93|1418.13|1418.68|1416.88|0
1753722000000|2025-07-28 17:00:00|1419.25|1417.45|1420.45|1418.65|1421.36|1419.56|1418.33|1416.53|0
1753722300000|2025-07-28 17:05:00|1420.2|1418.4|1419.78|1417.98|1421.61|1419.81|1419.19|1417.39|0
1753722600000|2025-07-28 17:10:00|1420.03|1418.23|1420.23|1418.43|1420.8|1419|1419.48|1417.68|0
1753722900000|2025-07-28 17:15:00|1420.48|1418.68|1414.32|1412.52|1420.48|1418.68|1413.12|1411.32|0
1753723200000|2025-07-28 17:20:00|1414.08|1412.28|1413.86|1412.06|1416.87|1415.07|1413.28|1411.48|0
1753723500000|2025-07-28 17:25:00|1413.91|1412.11|1413.63|1411.83|1415.56|1413.76|1412.3|1410.5|0
1753723800000|2025-07-28 17:30:00|1413.87|1412.07|1416.81|1415.01|1417.38|1415.58|1413.78|1411.98|0
1753724100000|2025-07-28 17:35:00|1416.57|1414.77|1416.27|1414.47|1417.69|1415.89|1415.82|1414.02|0
1753724400000|2025-07-28 17:40:00|1416.51|1414.71|1417.34|1415.54|1417.92|1416.12|1416.51|1414.71|0
1753724700000|2025-07-28 17:45:00|1417.58|1415.78|1415.82|1414.02|1418.2|1416.4|1415.82|1414.02|0
1753725000000|2025-07-28 17:50:00|1415.57|1413.77|1413.87|1412.07|1416.05|1414.25|1413.87|1412.07|0
1753725300000|2025-07-28 17:55:00|1414.11|1412.31|1411.9|1410.1|1414.94|1413.14|1411.62|1409.82|0
1753725600000|2025-07-28 18:00:00|1411.66|1409.86|1410.34|1408.54|1413.13|1411.33|1409.19|1407.39|0
1753725900000|2025-07-28 18:05:00|1410.1|1408.3|1406.7|1404.9|1411.12|1409.32|1406.04|1404.24|0
1753726200000|2025-07-28 18:10:00|1406.46|1404.66|1410.51|1408.71|1410.82|1409.02|1406.46|1404.66|0
1753726500000|2025-07-28 18:15:00|1410.76|1408.96|1410.07|1408.27|1412.18|1410.38|1409.78|1407.98|0
1753726800000|2025-07-28 18:20:00|1409.83|1408.03|1408.54|1406.74|1410.62|1408.82|1407.94|1406.14|0
1753727100000|2025-07-28 18:25:00|1408.3|1406.5|1410.93|1409.13|1411.1|1409.3|1407.94|1406.14|0
1753727400000|2025-07-28 18:30:00|1411.17|1409.37|1410.15|1408.35|1411.42|1409.62|1409.55|1407.75|0
1753727700000|2025-07-28 18:35:00|1410.4|1408.6|1411.09|1409.29|1411.6|1409.8|1409.17|1407.37|0
1753728000000|2025-07-28 18:40:00|1411.33|1409.53|1410.72|1408.92|1411.92|1410.12|1410.19|1408.39|0
1753728300000|2025-07-28 18:45:00|1410.6|1408.8|1411.45|1409.65|1412.07|1410.27|1408.32|1406.52|0
1753728600000|2025-07-28 18:50:00|1411.69|1409.89|1412.88|1411.08|1413.48|1411.68|1411.45|1409.65|0
1753728900000|2025-07-28 18:55:00|1412.63|1410.83|1411.01|1409.21|1413.04|1411.24|1410.96|1409.16|0
1753729200000|2025-07-28 19:00:00|1410.77|1408.97|1410.35|1408.55|1411.58|1409.78|1409.59|1407.79|0
1753729500000|2025-07-28 19:05:00|1410.47|1408.67|1409.03|1407.23|1411.06|1409.26|1407.84|1406.04|0
1753729800000|2025-07-28 19:10:00|1408.79|1406.99|1410.34|1408.54|1410.6|1408.8|1408.05|1406.25|0
1753730100000|2025-07-28 19:15:00|1410.07|1408.27|1410|1408.2|1411.03|1409.23|1408.46|1406.66|0
1753730400000|2025-07-28 19:20:00|1410.25|1408.45|1411|1409.2|1412.04|1410.24|1410.25|1408.45|0
1753730700000|2025-07-28 19:25:00|1411.24|1409.44|1411.2|1409.4|1411.51|1409.71|1410.16|1408.36|0
1753731000000|2025-07-28 19:30:00|1411.45|1409.65|1409.54|1407.74|1413.22|1411.42|1409.33|1407.53|0
1753731300000|2025-07-28 19:35:00|1409.29|1407.49|1411.7|1409.9|1412.18|1410.38|1409.29|1407.49|0
1753731600000|2025-07-28 19:40:00|1411.46|1409.66|1413.22|1411.42|1413.4|1411.6|1411.27|1409.47|0
1753731900000|2025-07-28 19:45:00|1413.06|1411.26|1415.03|1413.23|1415.47|1413.67|1412.26|1410.46|0
1753732200000|2025-07-28 19:50:00|1416|1414.2|1416.97|1415.17|1417.22|1415.42|1413.26|1411.46|0
1753732500000|2025-07-28 19:55:00|1417.22|1415.42|1419.52|1417.72|1420.25|1418.45|1416.97|1415.17|0
1753732800000|2025-07-28 20:00:00|1418.54|1416.74|1420.64|1418.84|1421.95|1420.15|1418.54|1416.74|0
1753733100000|2025-07-28 20:05:00|1420.89|1419.09|1420.13|1418.33|1421.13|1419.33|1419.72|1417.92|0
1753733400000|2025-07-28 20:10:00|1419.88|1418.08|1420.08|1418.28|1420.83|1419.03|1419.28|1417.48|0
1753733700000|2025-07-28 20:15:00|1420.32|1418.52|1420.85|1419.05|1421.59|1419.79|1419.51|1417.71|0
1753734000000|2025-07-28 20:20:00|1421.1|1419.3|1422.09|1420.29|1422.48|1420.68|1420.91|1419.11|0
1753734300000|2025-07-28 20:25:00|1422.33|1420.53|1421.19|1419.39|1422.33|1420.53|1421.09|1419.29|0
1753734600000|2025-07-28 20:30:00|1421.14|1419.34|1421.62|1419.82|1422.67|1420.87|1420.72|1418.92|0
1753734900000|2025-07-28 20:35:00|1421.56|1419.76|1421.18|1419.38|1421.85|1420.05|1419.72|1417.92|0
1753735200000|2025-07-28 20:40:00|1421.03|1419.23|1421.15|1419.35|1422.13|1420.33|1420.9|1419.1|0
1753735500000|2025-07-28 20:45:00|1421.39|1419.59|1420.78|1418.98|1421.76|1419.96|1420.78|1418.98|0
1753735800000|2025-07-28 20:50:00|1421.03|1419.23|1421.64|1419.84|1422.17|1420.37|1420.93|1419.13|0
1753736100000|2025-07-28 20:55:00|1421.94|1419.54|1422.15|1419.75|1422.42|1420.02|1421.69|1419.29|0
1753736400000|2025-07-28 21:00:00|1422|1419.6|1421.95|1419.55|1422|1419.6|1421.77|1419.37|0
1753736700000|2025-07-28 21:05:00|1421.98|1419.58|1422.17|1419.77|1422.35|1419.95|1421.73|1419.33|0
1753737000000|2025-07-28 21:10:00|1422.07|1419.67|1421.85|1419.45|1422.07|1419.67|1421.81|1419.41|0
1753737300000|2025-07-28 21:15:00|1421.9|1419.5|1421.9|1419.5|1421.9|1419.5|1421.9|1419.5|0
1753737600000|2025-07-28 21:20:00|1421.89|1419.49|1421.94|1419.54|1421.94|1419.54|1421.85|1419.45|0
1753737900000|2025-07-28 21:25:00|1422.26|1419.86|1422.21|1419.81|1422.26|1419.86|1421.85|1419.45|0
1753738200000|2025-07-28 21:30:00|1421.98|1419.58|1422.34|1419.94|1422.34|1419.94|1421.98|1419.58|0
1753738500000|2025-07-28 21:35:00|1422.43|1420.03|1422.43|1420.03|1422.43|1420.03|1422.34|1419.94|0
1753738800000|2025-07-28 21:40:00|1422.07|1419.67|1422.17|1419.77|1422.17|1419.77|1421.73|1419.33|0
1753739100000|2025-07-28 21:45:00|1422.16|1419.76|1421.97|1419.57|1422.16|1419.76|1421.92|1419.52|0
1753739400000|2025-07-28 21:50:00|1422.02|1419.62|1421.75|1419.35|1422.33|1419.93|1421.75|1419.35|0
1753739700000|2025-07-28 21:55:00|1421.92|1419.52|1422.26|1419.86|1422.59|1420.19|1421.71|1419.31|0
1753740000000|2025-07-28 22:00:00|1421.44|1419.04|1423.03|1420.63|1423.39|1420.99|1421.44|1419.04|0
1753740300000|2025-07-28 22:05:00|1422.9|1420.5|1424|1421.6|1424.61|1422.21|1422.79|1420.39|0
1753740600000|2025-07-28 22:10:00|1424.25|1421.85|1424.98|1422.58|1424.98|1422.58|1424|1421.6|0
1753740900000|2025-07-28 22:15:00|1425.22|1422.82|1425.71|1423.31|1426.44|1424.04|1425.22|1422.82|0
1753741200000|2025-07-28 22:20:00|1425.95|1423.55|1426.2|1423.8|1426.2|1423.8|1425.58|1423.18|0
1753741500000|2025-07-28 22:25:00|1425.83|1423.43|1425.71|1423.31|1426.2|1423.8|1425.22|1422.82|0
1753741800000|2025-07-28 22:30:00|1425.95|1423.55|1424.98|1422.58|1425.95|1423.55|1424.73|1422.33|0
1753742100000|2025-07-28 22:35:00|1425.22|1422.82|1424.98|1422.58|1425.46|1423.06|1424.98|1422.58|0
1753742400000|2025-07-28 22:40:00|1424.73|1422.33|1424.73|1422.33|1425.09|1422.69|1424.49|1422.09|0
1753742700000|2025-07-28 22:45:00|1424.49|1422.09|1425.95|1423.55|1425.95|1423.55|1424.49|1422.09|0
1753743000000|2025-07-28 22:50:00|1425.82|1423.42|1426.19|1423.79|1426.44|1424.04|1425.58|1423.18|0
1753743300000|2025-07-28 22:55:00|1426.07|1423.67|1425.7|1423.3|1426.44|1424.04|1425.7|1423.3|0
1753743600000|2025-07-28 23:00:00|1426.19|1423.79|1425.33|1422.93|1426.44|1424.04|1424.49|1422.09|0
1753743900000|2025-07-28 23:05:00|1425.22|1422.82|1424.48|1422.08|1425.22|1422.82|1424.48|1422.08|0
1753744200000|2025-07-28 23:10:00|1424.24|1421.84|1424.24|1421.84|1424.73|1422.33|1423.75|1421.35|0
1753744500000|2025-07-28 23:15:00|1424.36|1421.96|1424|1421.6|1424.48|1422.08|1423.75|1421.35|0
1753744800000|2025-07-28 23:20:00|1424.11|1421.71|1424.97|1422.57|1424.97|1422.57|1424|1421.6|0
1753745100000|2025-07-28 23:25:00|1424.84|1422.44|1424.97|1422.57|1424.97|1422.57|1424.73|1422.33|0
1753745400000|2025-07-28 23:30:00|1425.21|1422.81|1424.73|1422.33|1425.21|1422.81|1424.48|1422.08|0
1753745700000|2025-07-28 23:35:00|1424.97|1422.57|1424.97|1422.57|1424.97|1422.57|1424.73|1422.33|0
1753746000000|2025-07-28 23:40:00|1424.84|1422.44|1425.21|1422.81|1425.46|1423.06|1424.72|1422.32|0
1753746300000|2025-07-28 23:45:00|1425.46|1423.06|1425.46|1423.06|1425.46|1423.06|1424.48|1422.08|0
1753746600000|2025-07-28 23:50:00|1425.21|1422.81|1425.7|1423.3|1425.94|1423.54|1425.21|1422.81|0
1753746900000|2025-07-28 23:55:00|1425.57|1423.17|1425.7|1423.3|1425.81|1423.41|1425.08|1422.68|0
1753747200000|2025-07-29 00:00:00|1425.45|1423.05|1424.48|1422.08|1425.7|1423.3|1423.02|1420.62|0
1753747500000|2025-07-29 00:05:00|1424.23|1421.83|1423.99|1421.59|1424.48|1422.08|1423.75|1421.35|0
1753747800000|2025-07-29 00:10:00|1424.23|1421.83|1422.53|1420.13|1424.23|1421.83|1421.8|1419.4|0
1753748100000|2025-07-29 00:15:00|1422.28|1419.88|1421.77|1419.97|1422.76|1420.96|1421.08|1419.28|0
1753748400000|2025-07-29 00:20:00|1422.01|1420.21|1423.24|1421.44|1423.53|1421.73|1421.7|1419.9|0
1753748700000|2025-07-29 00:25:00|1423.49|1421.69|1424.8|1423|1424.8|1423|1423.13|1421.33|0
1753749000000|2025-07-29 00:30:00|1424.13|1422.33|1424.63|1422.83|1424.8|1423|1423.77|1421.97|0
1753749300000|2025-07-29 00:35:00|1424.59|1422.79|1424.51|1422.71|1424.94|1423.14|1424.05|1422.25|0
1753749600000|2025-07-29 00:40:00|1424.63|1422.83|1424.33|1422.53|1424.77|1422.97|1423.7|1421.9|0
1753749900000|2025-07-29 00:45:00|1424.53|1422.73|1424.1|1422.3|1424.77|1422.97|1424|1422.2|0
1753750200000|2025-07-29 00:50:00|1424.11|1422.31|1423.92|1422.12|1424.62|1422.82|1423.71|1421.91|0
1753750500000|2025-07-29 00:55:00|1424.01|1422.21|1424.04|1422.24|1424.31|1422.51|1423.56|1421.76|0
1753750800000|2025-07-29 01:00:00|1423.79|1421.99|1424.1|1422.3|1424.21|1422.41|1423.21|1421.41|0
1753751100000|2025-07-29 01:05:00|1424.59|1422.79|1425.96|1424.16|1426.2|1424.4|1423.48|1421.68|0
1753751400000|2025-07-29 01:10:00|1426.08|1424.28|1425.3|1423.5|1426.08|1424.28|1424.26|1422.46|0
1753751700000|2025-07-29 01:15:00|1425.54|1423.74|1426.16|1424.36|1426.39|1424.59|1425.54|1423.74|0
1753752000000|2025-07-29 01:20:00|1426.07|1424.27|1425.81|1424.01|1426.52|1424.72|1425.52|1423.72|0
1753752300000|2025-07-29 01:25:00|1426.05|1424.25|1425.99|1424.19|1426.59|1424.79|1425.59|1423.79|0
1753752600000|2025-07-29 01:30:00|1425.86|1424.06|1426.3|1424.5|1427.2|1425.4|1425.86|1424.06|0
1753752900000|2025-07-29 01:35:00|1426.42|1424.62|1426.23|1424.43|1426.86|1425.06|1424.92|1423.12|0
1753753200000|2025-07-29 01:40:00|1425.98|1424.18|1425.94|1424.14|1426.24|1424.44|1425.6|1423.8|0
1753753500000|2025-07-29 01:45:00|1426.18|1424.38|1426.17|1424.37|1426.54|1424.74|1425.85|1424.05|0
1753753800000|2025-07-29 01:50:00|1425.93|1424.13|1425.77|1423.97|1426.55|1424.75|1425.48|1423.68|0
1753754100000|2025-07-29 01:55:00|1425.53|1423.73|1424.64|1422.84|1425.91|1424.11|1424.12|1422.32|0
1753754400000|2025-07-29 02:00:00|1424.51|1422.71|1423.67|1421.87|1424.83|1423.03|1422.95|1421.15|0
1753754700000|2025-07-29 02:05:00|1423.62|1421.82|1424.56|1422.76|1425.39|1423.59|1423.49|1421.69|0
1753755000000|2025-07-29 02:10:00|1424.99|1423.19|1425.79|1423.99|1426.53|1424.73|1424.94|1423.14|0
1753755300000|2025-07-29 02:15:00|1425.84|1424.04|1424.72|1422.92|1426.03|1424.23|1424.47|1422.67|0
1753755600000|2025-07-29 02:20:00|1424.84|1423.04|1424.6|1422.8|1425.04|1423.24|1424.42|1422.62|0
1753755900000|2025-07-29 02:25:00|1424.71|1422.91|1424.48|1422.68|1424.99|1423.19|1424.23|1422.43|0
1753756200000|2025-07-29 02:30:00|1424.73|1422.93|1425.65|1423.85|1425.96|1424.16|1423.66|1421.86|0
1753756500000|2025-07-29 02:35:00|1425.61|1423.81|1424.3|1422.5|1426.08|1424.28|1424.2|1422.4|0
1753756800000|2025-07-29 02:40:00|1424.32|1422.52|1424.51|1422.71|1424.89|1423.09|1424.14|1422.34|0
1753757100000|2025-07-29 02:45:00|1424.63|1422.83|1425.09|1423.29|1425.73|1423.93|1424.63|1422.83|0
1753757400000|2025-07-29 02:50:00|1425.21|1423.41|1425.06|1423.26|1425.34|1423.54|1424.6|1422.8|0
1753757700000|2025-07-29 02:55:00|1425.18|1423.38|1426.54|1424.74|1426.63|1424.83|1425.07|1423.27|0
1753758000000|2025-07-29 03:00:00|1426.42|1424.62|1427.25|1425.45|1428.06|1426.26|1426.22|1424.42|0
1753758300000|2025-07-29 03:05:00|1427.37|1425.57|1427.05|1425.25|1427.83|1426.03|1427.05|1425.25|0
1753758600000|2025-07-29 03:10:00|1427.35|1425.55|1427.51|1425.71|1427.6|1425.8|1427.18|1425.38|0
1753758900000|2025-07-29 03:15:00|1427.06|1425.26|1427.37|1425.57|1427.75|1425.95|1427.06|1425.26|0
1753759200000|2025-07-29 03:20:00|1427.13|1425.33|1426.66|1424.86|1427.64|1425.84|1426.66|1424.86|0
1753759500000|2025-07-29 03:25:00|1426.91|1425.11|1426.85|1425.05|1427.14|1425.34|1426.66|1424.86|0
1753759800000|2025-07-29 03:30:00|1426.9|1425.1|1425.98|1424.18|1427.09|1425.29|1425.72|1423.92|0
1753760100000|2025-07-29 03:35:00|1426.04|1424.24|1426.46|1424.66|1426.48|1424.68|1425.79|1423.99|0
1753760400000|2025-07-29 03:40:00|1426.28|1424.48|1425.92|1424.12|1426.68|1424.88|1425.81|1424.01|0
1753760700000|2025-07-29 03:45:00|1425.88|1424.08|1425.89|1424.09|1426.44|1424.64|1425.56|1423.76|0
1753761000000|2025-07-29 03:50:00|1426.15|1424.35|1426.89|1425.09|1427.08|1425.28|1425.64|1423.84|0
1753761300000|2025-07-29 03:55:00|1426.78|1424.98|1427.79|1425.99|1428.31|1426.51|1426.27|1424.47|0
1753761600000|2025-07-29 04:00:00|1428.03|1426.23|1428.88|1427.08|1428.88|1427.08|1427.9|1426.1|0
1753761900000|2025-07-29 04:05:00|1428.63|1426.83|1428.64|1426.84|1429.13|1427.33|1428.51|1426.71|0
1753762200000|2025-07-29 04:10:00|1428.89|1427.09|1430.1|1428.3|1430.1|1428.3|1428.58|1426.78|0
1753762500000|2025-07-29 04:15:00|1430.34|1428.54|1428.52|1426.72|1430.34|1428.54|1428.42|1426.62|0
1753762800000|2025-07-29 04:20:00|1428.28|1426.48|1428.14|1426.34|1428.87|1427.07|1427.77|1425.97|0
1753763100000|2025-07-29 04:25:00|1428.26|1426.46|1428.58|1426.78|1428.58|1426.78|1428.14|1426.34|0
1753763400000|2025-07-29 04:30:00|1428.82|1427.02|1428.94|1427.14|1429.2|1427.4|1428.24|1426.44|0
1753763700000|2025-07-29 04:35:00|1428.82|1427.02|1428.6|1426.8|1429.05|1427.25|1428.56|1426.76|0
1753764000000|2025-07-29 04:40:00|1428.71|1426.91|1427.63|1425.83|1428.84|1427.04|1427.35|1425.55|0
1753764300000|2025-07-29 04:45:00|1427.87|1426.07|1427.71|1425.91|1428.57|1426.77|1427.55|1425.75|0
1753764600000|2025-07-29 04:50:00|1427.64|1425.84|1428.96|1427.16|1429.29|1427.49|1427.4|1425.6|0
1753764900000|2025-07-29 04:55:00|1428.84|1427.04|1428.51|1426.71|1429.09|1427.29|1428.21|1426.41|0
1753765200000|2025-07-29 05:00:00|1428.63|1426.83|1428.86|1427.06|1429.22|1427.42|1428.21|1426.41|0
1753765500000|2025-07-29 05:05:00|1428.83|1427.03|1428.56|1426.76|1429.14|1427.34|1428.05|1426.25|0
1753765800000|2025-07-29 05:10:00|1428.63|1426.83|1428.73|1426.93|1429.36|1427.56|1428.39|1426.59|0
1753766100000|2025-07-29 05:15:00|1429.12|1427.32|1429.12|1427.32|1429.5|1427.7|1428.67|1426.87|0
1753766400000|2025-07-29 05:20:00|1429.06|1427.26|1429.27|1427.47|1429.73|1427.93|1428.81|1427.01|0
1753766700000|2025-07-29 05:25:00|1429.03|1427.23|1428.76|1426.96|1429.38|1427.58|1428.76|1426.96|0
1753767000000|2025-07-29 05:30:00|1428.87|1427.07|1428.99|1427.19|1429.51|1427.71|1428.27|1426.47|0
1753767300000|2025-07-29 05:35:00|1428.94|1427.14|1429.22|1427.42|1429.35|1427.55|1428.55|1426.75|0
1753767600000|2025-07-29 05:40:00|1429.34|1427.54|1429.6|1427.8|1429.61|1427.81|1428.81|1427.01|0
1753767900000|2025-07-29 05:45:00|1429.84|1428.04|1430.46|1428.66|1430.71|1428.91|1428.98|1427.18|0
1753768200000|2025-07-29 05:50:00|1430.71|1428.91|1430.47|1428.67|1430.96|1429.16|1430.3|1428.5|0
1753768500000|2025-07-29 05:55:00|1430.41|1428.61|1429.94|1428.14|1430.94|1429.14|1429.94|1428.14|0
1753768800000|2025-07-29 06:00:00|1430.18|1428.38|1430.55|1428.75|1431.38|1429.58|1429.58|1427.78|0
1753769100000|2025-07-29 06:05:00|1430.45|1428.65|1429.87|1428.07|1430.69|1428.89|1429.87|1428.07|0
1753769400000|2025-07-29 06:10:00|1429.99|1428.19|1430.09|1428.29|1430.61|1428.81|1429.65|1427.85|0
1753769700000|2025-07-29 06:15:00|1429.85|1428.05|1430.73|1428.93|1430.81|1429.01|1429.85|1428.05|0
1753770000000|2025-07-29 06:20:00|1430.72|1428.92|1430.39|1428.59|1431.01|1429.21|1430.26|1428.46|0
1753770300000|2025-07-29 06:25:00|1430.4|1428.6|1429.76|1427.96|1430.9|1429.1|1429.76|1427.96|0
1753770600000|2025-07-29 06:30:00|1429.52|1427.72|1428.78|1426.98|1429.76|1427.96|1428.45|1426.65|0
1753770900000|2025-07-29 06:35:00|1428.8|1427|1429.13|1427.33|1430.67|1428.87|1428.22|1426.42|0
1753771200000|2025-07-29 06:40:00|1429.21|1427.41|1428.95|1427.15|1430.09|1428.29|1428.85|1427.05|0
1753771500000|2025-07-29 06:45:00|1428.71|1426.91|1428.02|1426.22|1428.71|1426.91|1427.54|1425.74|0
1753771800000|2025-07-29 06:50:00|1428.26|1426.46|1427.87|1426.07|1429.34|1427.54|1427.64|1425.84|0
1753772100000|2025-07-29 06:55:00|1427.63|1425.83|1425.96|1424.16|1428.34|1426.54|1425.47|1423.67|0
1753772400000|2025-07-29 07:00:00|1426.56|1424.76|1427.91|1426.11|1428.05|1426.25|1425.62|1423.82|0
1753772700000|2025-07-29 07:05:00|1427.79|1425.99|1427.99|1426.19|1428.62|1426.82|1427.26|1425.46|0
1753773000000|2025-07-29 07:10:00|1427.75|1425.95|1427.82|1426.02|1428.53|1426.73|1427.38|1425.58|0
1753773300000|2025-07-29 07:15:00|1428.07|1426.27|1428.41|1426.61|1429.73|1427.93|1427.51|1425.71|0
1753773600000|2025-07-29 07:20:00|1428.66|1426.86|1427.37|1425.57|1429.01|1427.21|1427.04|1425.24|0
1753773900000|2025-07-29 07:25:00|1427.13|1425.33|1429.2|1427.4|1429.71|1427.91|1427.13|1425.33|0
1753774200000|2025-07-29 07:30:00|1429.22|1427.42|1428.95|1427.15|1429.94|1428.14|1428.7|1426.9|0
1753774500000|2025-07-29 07:35:00|1429.15|1427.35|1429.63|1427.83|1430.37|1428.57|1428.9|1427.1|0
1753774800000|2025-07-29 07:40:00|1429.87|1428.07|1430.83|1429.03|1431.1|1429.3|1429.87|1428.07|0
1753775100000|2025-07-29 07:45:00|1431.02|1429.22|1434.58|1432.78|1435.77|1433.97|1430.96|1429.16|0
1753775400000|2025-07-29 07:50:00|1434.45|1432.65|1434.58|1432.78|1435.86|1434.06|1433.86|1432.06|0
1753775700000|2025-07-29 07:55:00|1434.45|1432.65|1434.19|1432.39|1435.15|1433.35|1433.73|1431.93|0
1753776000000|2025-07-29 08:00:00|1433.91|1432.11|1433.93|1432.13|1434.49|1432.69|1432.18|1430.38|0
1753776300000|2025-07-29 08:05:00|1433.96|1432.16|1434.52|1432.72|1435.74|1433.94|1433.42|1431.62|0
1753776600000|2025-07-29 08:10:00|1435.21|1433.41|1434.6|1432.8|1435.45|1433.65|1434.09|1432.29|0
1753776900000|2025-07-29 08:15:00|1434.21|1432.41|1434|1432.2|1435.03|1433.23|1433.72|1431.92|0
1753777200000|2025-07-29 08:20:00|1434.25|1432.45|1434.73|1432.93|1435.71|1433.91|1433.13|1431.33|0
1753777500000|2025-07-29 08:25:00|1434.98|1433.18|1434.44|1432.64|1435.24|1433.44|1434.14|1432.34|0
1753777800000|2025-07-29 08:30:00|1434.38|1432.58|1432.85|1431.05|1435.69|1433.89|1432.6|1430.8|0
1753778100000|2025-07-29 08:35:00|1432.6|1430.8|1434.19|1432.39|1434.78|1432.98|1432.6|1430.8|0
1753778400000|2025-07-29 08:40:00|1433.95|1432.15|1434.17|1432.37|1434.48|1432.68|1433.7|1431.9|0
1753778700000|2025-07-29 08:45:00|1434.12|1432.32|1432.71|1430.91|1434.47|1432.67|1432.45|1430.65|0
1753779000000|2025-07-29 08:50:00|1432.61|1430.81|1434.1|1432.3|1434.1|1432.3|1432.23|1430.43|0
1753779300000|2025-07-29 08:55:00|1434.05|1432.25|1433.51|1431.71|1434.05|1432.25|1433.21|1431.41|0
1753779600000|2025-07-29 09:00:00|1433.39|1431.59|1433.56|1431.76|1433.63|1431.83|1432.89|1431.09|0
1753779900000|2025-07-29 09:05:00|1433.8|1432|1434.57|1432.77|1435.11|1433.31|1433.8|1432|0
1753780200000|2025-07-29 09:10:00|1434.6|1432.8|1433.31|1431.51|1435.84|1434.04|1432.69|1430.89|0
1753780500000|2025-07-29 09:15:00|1433.43|1431.63|1434.55|1432.75|1436.35|1434.55|1433.28|1431.48|0
1753780800000|2025-07-29 09:20:00|1434.56|1432.76|1433.02|1431.22|1434.59|1432.79|1432.75|1430.95|0
1753781100000|2025-07-29 09:25:00|1432.95|1431.15|1433.69|1431.89|1434.22|1432.42|1432.82|1431.02|0
1753781400000|2025-07-29 09:30:00|1433.34|1431.54|1434.92|1433.12|1434.92|1433.12|1433.21|1431.41|0
1753781700000|2025-07-29 09:35:00|1434.67|1432.87|1434.93|1433.13|1435.9|1434.1|1434.42|1432.62|0
1753782000000|2025-07-29 09:40:00|1434.78|1432.98|1434.68|1432.88|1435.2|1433.4|1434.42|1432.62|0
1753782300000|2025-07-29 09:45:00|1434.81|1433.01|1435.9|1434.1|1435.9|1434.1|1434.21|1432.41|0
1753782600000|2025-07-29 09:50:00|1436.14|1434.34|1436.59|1434.79|1436.59|1434.79|1434.48|1432.68|0
1753782900000|2025-07-29 09:55:00|1434.02|1432.22|1434.55|1432.75|1437.43|1435.63|1431.56|1429.76|0
1753783200000|2025-07-29 10:00:00|1434.79|1432.99|1434.81|1433.01|1437.83|1436.03|1433.9|1432.1|0
1753783500000|2025-07-29 10:05:00|1434.68|1432.88|1434.43|1432.63|1435.74|1433.94|1433.72|1431.92|0
1753783800000|2025-07-29 10:10:00|1434.48|1432.68|1434.62|1432.82|1437.09|1435.29|1433.98|1432.18|0
1753784100000|2025-07-29 10:15:00|1434.87|1433.07|1436.14|1434.34|1436.88|1435.08|1433.25|1431.45|0
1753784400000|2025-07-29 10:20:00|1435.9|1434.1|1436.4|1434.6|1436.64|1434.84|1433.73|1431.93|0
1753784700000|2025-07-29 10:25:00|1436.27|1434.47|1436.89|1435.09|1436.89|1435.09|1436.15|1434.35|0
1753785000000|2025-07-29 10:30:00|1437.14|1435.34|1437.64|1435.84|1437.89|1436.09|1433.96|1432.16|0
1753785300000|2025-07-29 10:35:00|1437.52|1435.72|1437.89|1436.09|1438.13|1436.33|1433.74|1431.94|0
1753785600000|2025-07-29 10:40:00|1437.76|1435.96|1435.14|1433.34|1438.13|1436.33|1434.9|1433.1|0
1753785900000|2025-07-29 10:45:00|1434.9|1433.1|1437.65|1435.85|1438.14|1436.34|1434.64|1432.84|0
1753786200000|2025-07-29 10:50:00|1437.41|1435.61|1434.83|1433.03|1438.14|1436.34|1434.72|1432.92|0
1753786500000|2025-07-29 10:55:00|1434.84|1433.04|1435.51|1433.71|1435.51|1433.71|1434.7|1432.9|0
1753786800000|2025-07-29 11:00:00|1435.75|1433.95|1434.99|1433.19|1439.13|1437.33|1434.68|1432.88|0
1753787100000|2025-07-29 11:05:00|1434.74|1432.94|1434.75|1432.95|1435.69|1433.89|1433.49|1431.69|0
1753787400000|2025-07-29 11:10:00|1434.68|1432.88|1434.57|1432.77|1434.93|1433.13|1433.97|1432.17|0
1753787700000|2025-07-29 11:15:00|1434.52|1432.72|1434.41|1432.61|1435.01|1433.21|1433.33|1431.53|0
1753788000000|2025-07-29 11:20:00|1434.17|1432.37|1434.49|1432.69|1435.14|1433.34|1433.64|1431.84|0
1753788300000|2025-07-29 11:25:00|1434.87|1433.07|1434.66|1432.86|1435.03|1433.23|1434.58|1432.78|0
1753788600000|2025-07-29 11:30:00|1434.9|1433.1|1434.23|1432.43|1435.88|1434.08|1434.19|1432.39|0
1753788900000|2025-07-29 11:35:00|1434.35|1432.55|1432.05|1430.25|1434.57|1432.77|1432.05|1430.25|0
1753789200000|2025-07-29 11:40:00|1432.17|1430.37|1434.67|1432.87|1435.05|1433.25|1431.69|1429.89|0
1753789500000|2025-07-29 11:45:00|1434.77|1432.97|1434.71|1432.91|1435.34|1433.54|1434.38|1432.58|0
1753789800000|2025-07-29 11:50:00|1434.81|1433.01|1435.36|1433.56|1435.54|1433.74|1434.49|1432.69|0
1753790100000|2025-07-29 11:55:00|1435.24|1433.44|1435.03|1433.23|1435.55|1433.75|1434.76|1432.96|0
1753790400000|2025-07-29 12:00:00|1435.07|1433.27|1435.02|1433.22|1436.17|1434.37|1434.64|1432.84|0
1753790700000|2025-07-29 12:05:00|1435|1433.2|1434.33|1432.53|1436.9|1435.1|1433.18|1431.38|0
1753791000000|2025-07-29 12:10:00|1434.08|1432.28|1434.99|1433.19|1436.29|1434.49|1433.77|1431.97|0
1753791300000|2025-07-29 12:15:00|1434.9|1433.1|1433.44|1431.64|1435.39|1433.59|1433.44|1431.64|0
1753791600000|2025-07-29 12:20:00|1433.2|1431.4|1433.25|1431.45|1434.16|1432.36|1432.83|1431.03|0
1753791900000|2025-07-29 12:25:00|1433.12|1431.32|1432.77|1430.97|1433.64|1431.84|1432.5|1430.7|0
1753792200000|2025-07-29 12:30:00|1432.53|1430.73|1433.02|1431.22|1433.38|1431.58|1432.53|1430.73|0
1753792500000|2025-07-29 12:35:00|1432.77|1430.97|1434.24|1432.44|1434.53|1432.73|1432.35|1430.55|0
1753792800000|2025-07-29 12:40:00|1433.99|1432.19|1433.13|1431.33|1434.75|1432.95|1432.9|1431.1|0
1753793100000|2025-07-29 12:45:00|1432.64|1430.84|1432.22|1430.42|1433.13|1431.33|1431.87|1430.07|0
1753793400000|2025-07-29 12:50:00|1432.36|1430.56|1431.72|1429.92|1432.61|1430.81|1431.23|1429.43|0
1753793700000|2025-07-29 12:55:00|1431.76|1429.96|1430.1|1428.3|1431.76|1429.96|1429.48|1427.68|0
1753794000000|2025-07-29 13:00:00|1431.06|1429.26|1431.53|1429.73|1432.36|1430.56|1429.81|1428.01|0
1753794300000|2025-07-29 13:05:00|1431.54|1429.74|1432|1430.2|1432.38|1430.58|1431.05|1429.25|0
1753794600000|2025-07-29 13:10:00|1431.76|1429.96|1430.74|1428.94|1431.76|1429.96|1430.35|1428.55|0
1753794900000|2025-07-29 13:15:00|1430.61|1428.81|1431.91|1430.11|1432.1|1430.3|1430.01|1428.21|0
1753795200000|2025-07-29 13:20:00|1431.66|1429.86|1433.47|1431.07|1434.16|1432.36|1431.58|1429.78|0
1753795500000|2025-07-29 13:25:00|1432.98|1430.58|1433.58|1431.18|1434.44|1432.04|1432|1429.6|0
1753795800000|2025-07-29 13:30:00|1433.41|1431.61|1432.3|1430.5|1436.22|1434.42|1429.38|1427.58|0
1753796100000|2025-07-29 13:35:00|1432.05|1430.25|1435.39|1433.59|1436|1434.2|1431.49|1429.69|0
1753796400000|2025-07-29 13:40:00|1435.64|1433.84|1430.31|1428.51|1436.09|1434.29|1429.3|1427.5|0
1753796700000|2025-07-29 13:45:00|1430.23|1428.43|1426.86|1425.06|1431.67|1429.87|1424.13|1422.33|0
1753797000000|2025-07-29 13:50:00|1427.1|1425.3|1428.17|1426.37|1428.42|1426.62|1422.82|1421.02|0
1753797300000|2025-07-29 13:55:00|1428.42|1426.62|1429.81|1428.01|1430.94|1429.14|1425.69|1423.89|0
1753797600000|2025-07-29 14:00:00|1429.57|1427.77|1426.94|1425.14|1430.69|1428.89|1425.92|1424.12|0
1753797900000|2025-07-29 14:05:00|1427.43|1425.63|1427.36|1425.56|1428.8|1427|1426.01|1424.21|0
1753798200000|2025-07-29 14:10:00|1427.12|1425.32|1428.24|1426.44|1429.78|1427.98|1425.97|1424.17|0
1753798500000|2025-07-29 14:15:00|1427.99|1426.19|1428.65|1426.85|1429.71|1427.91|1427.24|1425.44|0
1753798800000|2025-07-29 14:20:00|1428.89|1427.09|1427.57|1425.77|1429.78|1427.98|1425.43|1423.63|0
1753799100000|2025-07-29 14:25:00|1427.82|1426.02|1427.62|1425.82|1428.28|1426.48|1423.57|1421.77|0
1753799400000|2025-07-29 14:30:00|1427.86|1426.06|1425.23|1423.43|1428.18|1426.38|1424.46|1422.66|0
1753799700000|2025-07-29 14:35:00|1425.48|1423.68|1424.78|1422.98|1426.52|1424.72|1423.56|1421.76|0
1753800000000|2025-07-29 14:40:00|1424.54|1422.74|1422.02|1420.22|1426.5|1424.7|1421.78|1419.98|0
1753800300000|2025-07-29 14:45:00|1421.78|1419.98|1421.35|1419.55|1423.48|1421.68|1421.16|1419.36|0
1753800600000|2025-07-29 14:50:00|1421.6|1419.8|1417.51|1415.71|1422.31|1420.51|1415.64|1413.84|0
1753800900000|2025-07-29 14:55:00|1417.27|1415.47|1418.1|1416.3|1418.82|1417.02|1414.63|1412.83|0
1753801200000|2025-07-29 15:00:00|1417.86|1416.06|1416.32|1414.52|1420.43|1418.63|1415.04|1413.24|0
1753801500000|2025-07-29 15:05:00|1416.07|1414.27|1414.95|1413.15|1416.8|1415|1413.53|1411.73|0
1753801800000|2025-07-29 15:10:00|1415.03|1413.23|1414.47|1412.67|1417.34|1415.54|1414.22|1412.42|0
1753802100000|2025-07-29 15:15:00|1414.78|1412.98|1412.48|1410.68|1415.03|1413.23|1411.97|1410.17|0
1753802400000|2025-07-29 15:20:00|1412.44|1410.64|1410.08|1408.28|1413.56|1411.76|1408.81|1407.01|0
1753802700000|2025-07-29 15:25:00|1410.2|1408.4|1403.94|1402.14|1410.58|1408.78|1402.66|1400.86|0
1753803000000|2025-07-29 15:30:00|1403.58|1401.78|1406.9|1405.1|1408.1|1406.3|1402.14|1400.34|0
1753803300000|2025-07-29 15:35:00|1406.66|1404.86|1404.07|1402.27|1406.91|1405.11|1403.99|1402.19|0
1753803600000|2025-07-29 15:40:00|1403.83|1402.03|1402.6|1400.8|1404.89|1403.09|1397.75|1395.95|0
1753803900000|2025-07-29 15:45:00|1402.3|1400.5|1409.19|1407.39|1410.16|1408.36|1402.3|1400.5|0
1753804200000|2025-07-29 15:50:00|1409|1407.2|1410.94|1409.14|1412.09|1410.29|1407.26|1405.46|0
1753804500000|2025-07-29 15:55:00|1411.15|1409.35|1409.38|1407.58|1412.63|1410.83|1409.38|1407.58|0
1753804800000|2025-07-29 16:00:00|1409.62|1407.82|1409.79|1407.99|1410.85|1409.05|1408.48|1406.68|0
1753805100000|2025-07-29 16:05:00|1409.55|1407.75|1407.82|1406.02|1411.03|1409.23|1407.23|1405.43|0
1753805400000|2025-07-29 16:10:00|1408.41|1406.61|1406.94|1405.14|1409.63|1407.83|1405.31|1403.51|0
1753805700000|2025-07-29 16:15:00|1406.43|1404.63|1408.04|1406.24|1408.67|1406.87|1406.03|1404.23|0
1753806000000|2025-07-29 16:20:00|1407.52|1405.72|1406.42|1404.62|1408.51|1406.71|1406.17|1404.37|0
1753806300000|2025-07-29 16:25:00|1406.91|1405.11|1407.32|1405.52|1408.05|1406.25|1405.35|1403.55|0
1753806600000|2025-07-29 16:30:00|1407.27|1405.47|1405.65|1403.85|1409.35|1407.55|1405.42|1403.62|0
1753806900000|2025-07-29 16:35:00|1405.84|1404.04|1402.97|1401.17|1406.37|1404.57|1401.72|1399.92|0
1753807200000|2025-07-29 16:40:00|1403.17|1401.37|1406.81|1405.01|1407.25|1405.45|1402.68|1400.88|0
1753807500000|2025-07-29 16:45:00|1407.45|1405.65|1406.53|1404.73|1408.17|1406.37|1405.69|1403.89|0
1753807800000|2025-07-29 16:50:00|1406.29|1404.49|1409.14|1407.34|1409.29|1407.49|1406.04|1404.24|0
1753808100000|2025-07-29 16:55:00|1408.96|1407.16|1412.62|1410.82|1412.87|1411.07|1408.96|1407.16|0
1753808400000|2025-07-29 17:00:00|1412.38|1410.58|1415.04|1413.24|1415.81|1414.01|1409.45|1407.65|0
1753808700000|2025-07-29 17:05:00|1415.36|1413.56|1413.49|1411.69|1415.77|1413.97|1413.15|1411.35|0
1753809000000|2025-07-29 17:10:00|1413.74|1411.94|1414.36|1412.56|1415.11|1413.31|1413.49|1411.69|0
1753809300000|2025-07-29 17:15:00|1414.6|1412.8|1413.99|1412.19|1416.18|1414.38|1413.42|1411.62|0
1753809600000|2025-07-29 17:20:00|1414.21|1412.41|1412.89|1411.09|1414.21|1412.41|1412.37|1410.57|0
1753809900000|2025-07-29 17:25:00|1412.77|1410.97|1412.54|1410.74|1414.48|1412.68|1411.31|1409.51|0
1753810200000|2025-07-29 17:30:00|1412.79|1410.99|1411.67|1409.87|1414.18|1412.38|1411.63|1409.83|0
1753810500000|2025-07-29 17:35:00|1411.91|1410.11|1407.06|1405.26|1411.91|1410.11|1404.41|1402.61|0
1753810800000|2025-07-29 17:40:00|1407.19|1405.39|1403.01|1401.21|1407.4|1405.6|1401.67|1399.87|0
1753811100000|2025-07-29 17:45:00|1402.77|1400.97|1402.09|1400.29|1404.31|1402.51|1401.39|1399.59|0
1753811400000|2025-07-29 17:50:00|1401.84|1400.04|1404.1|1402.3|1404.46|1402.66|1400.12|1398.32|0
1753811700000|2025-07-29 17:55:00|1403.79|1401.99|1406.67|1404.87|1407.14|1405.34|1403.55|1401.75|0
1753812000000|2025-07-29 18:00:00|1406.42|1404.62|1408.09|1406.29|1408.2|1406.4|1404.01|1402.21|0
1753812300000|2025-07-29 18:05:00|1408.33|1406.53|1404.35|1402.55|1408.33|1406.53|1404.1|1402.3|0
1753812600000|2025-07-29 18:10:00|1404.59|1402.79|1405.3|1403.5|1405.79|1403.99|1403.33|1401.53|0
1753812900000|2025-07-29 18:15:00|1405.06|1403.26|1407.13|1405.33|1407.85|1406.05|1404.97|1403.17|0
1753813200000|2025-07-29 18:20:00|1406.88|1405.08|1402.67|1400.87|1407.49|1405.69|1402.41|1400.61|0
1753813500000|2025-07-29 18:25:00|1402.91|1401.11|1403.72|1401.92|1404.16|1402.36|1401.23|1399.43|0
1753813800000|2025-07-29 18:30:00|1403.47|1401.67|1406.75|1404.95|1407.55|1405.75|1403.47|1401.67|0
1753814100000|2025-07-29 18:35:00|1406.5|1404.7|1407.95|1406.15|1407.95|1406.15|1405.5|1403.7|0
1753814400000|2025-07-29 18:40:00|1407.91|1406.11|1406.7|1404.9|1409.2|1407.4|1404.71|1402.91|0
1753814700000|2025-07-29 18:45:00|1406.94|1405.14|1406|1404.2|1408|1406.2|1405.31|1403.51|0
1753815000000|2025-07-29 18:50:00|1406.24|1404.44|1405.36|1403.56|1407.14|1405.34|1404.73|1402.93|0
1753815300000|2025-07-29 18:55:00|1405.12|1403.32|1404.34|1402.54|1405.36|1403.56|1402.93|1401.13|0
1753815600000|2025-07-29 19:00:00|1404.09|1402.29|1405.09|1403.29|1405.34|1403.54|1403.5|1401.7|0
1753815900000|2025-07-29 19:05:00|1404.97|1403.17|1405.2|1403.4|1406.72|1404.92|1404.47|1402.67|0
1753816200000|2025-07-29 19:10:00|1405.44|1403.64|1406.72|1404.92|1406.93|1405.13|1404.05|1402.25|0
1753816500000|2025-07-29 19:15:00|1406.47|1404.67|1404.6|1402.8|1407.05|1405.25|1403.88|1402.08|0
1753816800000|2025-07-29 19:20:00|1404.36|1402.56|1403.96|1402.16|1405.67|1403.87|1403.33|1401.53|0
1753817100000|2025-07-29 19:25:00|1403.72|1401.92|1401.92|1400.12|1404.3|1402.5|1401.81|1400.01|0
1753817400000|2025-07-29 19:30:00|1402.41|1400.61|1401.34|1399.54|1403.63|1401.83|1401.09|1399.29|0
1753817700000|2025-07-29 19:35:00|1401.8|1400|1395.06|1393.26|1401.8|1400|1394.5|1392.7|0
1753818000000|2025-07-29 19:40:00|1395.3|1393.5|1398.49|1396.69|1398.73|1396.93|1394.57|1392.77|0
1753818300000|2025-07-29 19:45:00|1398.73|1396.93|1402.01|1400.21|1402.26|1400.46|1398.49|1396.69|0
1753818600000|2025-07-29 19:50:00|1402.5|1400.7|1402.32|1400.52|1403.19|1401.39|1400.23|1398.43|0
1753818900000|2025-07-29 19:55:00|1401.11|1399.31|1404.68|1402.88|1405.7|1403.9|1399.58|1397.78|0
1753819200000|2025-07-29 20:00:00|1403.22|1401.42|1403.15|1401.35|1405.56|1403.76|1402.39|1400.59|0
1753819500000|2025-07-29 20:05:00|1402.9|1401.1|1401.45|1399.65|1404.14|1402.34|1401.45|1399.65|0
1753819800000|2025-07-29 20:10:00|1401.69|1399.89|1402.28|1400.48|1402.81|1401.01|1401.07|1399.27|0
1753820100000|2025-07-29 20:15:00|1402.03|1400.23|1402.34|1400.54|1402.53|1400.73|1401.09|1399.29|0
1753820400000|2025-07-29 20:20:00|1402.63|1400.83|1401.32|1399.52|1402.63|1400.83|1400.57|1398.77|0
1753820700000|2025-07-29 20:25:00|1401.28|1399.48|1402.21|1400.41|1402.36|1400.56|1401.28|1399.48|0
1753821000000|2025-07-29 20:30:00|1401.97|1400.17|1402.08|1400.28|1402.43|1400.63|1401.12|1399.32|0
1753821300000|2025-07-29 20:35:00|1401.99|1400.19|1401.82|1400.02|1402.8|1401|1401.34|1399.54|0
1753821600000|2025-07-29 20:40:00|1401.59|1399.79|1400.8|1399|1401.97|1400.17|1400.75|1398.95|0
1753821900000|2025-07-29 20:45:00|1401.04|1399.24|1401.75|1399.95|1401.94|1400.14|1400.26|1398.46|0
1753822200000|2025-07-29 20:50:00|1401.51|1399.71|1400.71|1398.91|1402.19|1400.39|1400.71|1398.91|0
1753822500000|2025-07-29 20:55:00|1401.01|1398.61|1402.34|1399.94|1402.34|1399.94|1401.01|1398.61|0
1753822800000|2025-07-29 21:00:00|1402.17|1399.77|1401.58|1399.18|1402.17|1399.77|1401.58|1399.18|0
1753823100000|2025-07-29 21:05:00|1401.62|1399.22|1401.9|1399.5|1402.03|1399.63|1401.62|1399.22|0
1753823400000|2025-07-29 21:10:00|1401.85|1399.45|1401.89|1399.49|1401.94|1399.54|1401.72|1399.32|0
1753823700000|2025-07-29 21:15:00|1401.94|1399.54|1401.89|1399.49|1401.94|1399.54|1401.89|1399.49|0
1753824000000|2025-07-29 21:20:00|1401.84|1399.44|1401.89|1399.49|1401.89|1399.49|1401.58|1399.18|0
1753824300000|2025-07-29 21:25:00|1401.72|1399.32|1402.03|1399.63|1402.29|1399.89|1401.67|1399.27|0
1753824600000|2025-07-29 21:30:00|1402.2|1399.8|1401.98|1399.58|1402.2|1399.8|1401.98|1399.58|0
1753824900000|2025-07-29 21:35:00|1401.94|1399.54|1401.94|1399.54|1401.94|1399.54|1401.94|1399.54|0
1753825200000|2025-07-29 21:40:00|1401.62|1399.22|1401.89|1399.49|1401.89|1399.49|1401.58|1399.18|0
1753825500000|2025-07-29 21:45:00|1401.88|1399.48|1403.18|1400.78|1403.18|1400.78|1401.85|1399.45|0
1753825800000|2025-07-29 21:50:00|1403.15|1400.75|1402.58|1400.18|1403.15|1400.75|1402.54|1400.14|0
1753826100000|2025-07-29 21:55:00|1402.45|1400.05|1402.67|1400.27|1402.67|1400.27|1402.27|1399.87|0
1753826400000|2025-07-29 22:00:00|1402.59|1400.19|1406|1403.6|1406|1403.6|1402.22|1399.82|0
1753826700000|2025-07-29 22:05:00|1405.75|1403.35|1404.29|1401.89|1406.24|1403.84|1403.8|1401.4|0
1753827000000|2025-07-29 22:10:00|1404.16|1401.76|1403.8|1401.4|1404.78|1402.38|1403.68|1401.28|0
1753827300000|2025-07-29 22:15:00|1404.05|1401.65|1404.53|1402.13|1405.26|1402.86|1404.05|1401.65|0
1753827600000|2025-07-29 22:20:00|1404.78|1402.38|1404.29|1401.89|1404.78|1402.38|1403.8|1401.4|0
1753827900000|2025-07-29 22:25:00|1404.53|1402.13|1404.04|1401.64|1404.53|1402.13|1403.43|1401.03|0
1753828200000|2025-07-29 22:30:00|1404.16|1401.76|1404.04|1401.64|1404.77|1402.37|1403.8|1401.4|0
1753828500000|2025-07-29 22:35:00|1403.8|1401.4|1404.04|1401.64|1404.29|1401.89|1403.56|1401.16|0
1753828800000|2025-07-29 22:40:00|1404.29|1401.89|1404.65|1402.25|1405.02|1402.62|1404.04|1401.64|0
1753829100000|2025-07-29 22:45:00|1404.77|1402.37|1405.5|1403.1|1405.62|1403.22|1404.65|1402.25|0
1753829400000|2025-07-29 22:50:00|1405.75|1403.35|1405.99|1403.59|1405.99|1403.59|1405.5|1403.1|0
1753829700000|2025-07-29 22:55:00|1406.23|1403.83|1405.99|1403.59|1406.72|1404.32|1405.74|1403.34|0
1753830000000|2025-07-29 23:00:00|1406.1|1403.7|1405.01|1402.61|1406.23|1403.83|1405.01|1402.61|0
1753830300000|2025-07-29 23:05:00|1405.26|1402.86|1406.47|1404.07|1406.47|1404.07|1405.26|1402.86|0
1753830600000|2025-07-29 23:10:00|1406.23|1403.83|1405.62|1403.22|1406.47|1404.07|1405.01|1402.61|0
1753830900000|2025-07-29 23:15:00|1405.74|1403.34|1405.99|1403.59|1406.23|1403.83|1405.62|1403.22|0
1753831200000|2025-07-29 23:20:00|1405.86|1403.46|1406.23|1403.83|1406.23|1403.83|1405.74|1403.34|0
1753831500000|2025-07-29 23:25:00|1405.98|1403.58|1406.23|1403.83|1406.47|1404.07|1405.98|1403.58|0
1753831800000|2025-07-29 23:30:00|1406.47|1404.07|1406.96|1404.56|1407.2|1404.8|1406.47|1404.07|0
1753832100000|2025-07-29 23:35:00|1407.07|1404.67|1407.2|1404.8|1407.69|1405.29|1406.96|1404.56|0
1753832400000|2025-07-29 23:40:00|1407.07|1404.67|1406.47|1404.07|1407.07|1404.67|1406.47|1404.07|0
1753832700000|2025-07-29 23:45:00|1406.34|1403.94|1405.25|1402.85|1406.47|1404.07|1404.76|1402.36|0
1753833000000|2025-07-29 23:50:00|1405.12|1402.72|1404.52|1402.12|1405.25|1402.85|1404.28|1401.88|0
1753833300000|2025-07-29 23:55:00|1404.39|1401.99|1405.98|1403.58|1406.22|1403.82|1404.39|1401.99|0
1753833600000|2025-07-30 00:00:00|1405.74|1403.34|1405.74|1403.34|1406.71|1404.31|1405.49|1403.09|0
1753833900000|2025-07-30 00:05:00|1405.61|1403.21|1406.47|1404.07|1406.71|1404.31|1405.61|1403.21|0
1753834200000|2025-07-30 00:10:00|1406.71|1404.31|1409.14|1406.74|1409.39|1406.99|1406.47|1404.07|0
1753834500000|2025-07-30 00:15:00|1408.9|1406.5|1407.34|1405.54|1409.16|1407.36|1406.78|1404.98|0
1753834800000|2025-07-30 00:20:00|1407.09|1405.29|1407.82|1406.02|1409.04|1407.24|1407.09|1405.29|0
1753835100000|2025-07-30 00:25:00|1408.08|1406.28|1408.5|1406.7|1409.19|1407.39|1407.15|1405.35|0
1753835400000|2025-07-30 00:30:00|1408.39|1406.59|1408.83|1407.03|1408.96|1407.16|1408.26|1406.46|0
1753835700000|2025-07-30 00:35:00|1408.94|1407.14|1409.97|1408.17|1410.28|1408.48|1408.06|1406.26|0
1753836000000|2025-07-30 00:40:00|1410.01|1408.21|1409.38|1407.58|1410.01|1408.21|1408.63|1406.83|0
1753836300000|2025-07-30 00:45:00|1409.87|1408.07|1410.27|1408.47|1410.48|1408.68|1408.79|1406.99|0
1753836600000|2025-07-30 00:50:00|1410.09|1408.29|1410.09|1408.29|1410.58|1408.78|1409.59|1407.79|0
1753836900000|2025-07-30 00:55:00|1410.36|1408.56|1409.98|1408.18|1410.55|1408.75|1409.66|1407.86|0
1753837200000|2025-07-30 01:00:00|1409.62|1407.82|1410.32|1408.52|1410.52|1408.72|1409.62|1407.82|0
1753837500000|2025-07-30 01:05:00|1410.24|1408.44|1409.34|1407.54|1410.68|1408.88|1408.86|1407.06|0
1753837800000|2025-07-30 01:10:00|1409.45|1407.65|1408.85|1407.05|1409.45|1407.65|1408.29|1406.49|0
1753838100000|2025-07-30 01:15:00|1408.97|1407.17|1408.69|1406.89|1409.46|1407.66|1408.54|1406.74|0
1753838400000|2025-07-30 01:20:00|1408.86|1407.06|1407.89|1406.09|1408.87|1407.07|1406.99|1405.19|0
1753838700000|2025-07-30 01:25:00|1407.65|1405.85|1407.86|1406.06|1408.35|1406.55|1407.44|1405.64|0
1753839000000|2025-07-30 01:30:00|1407.37|1405.57|1408.89|1407.09|1408.94|1407.14|1405.77|1403.97|0
1753839300000|2025-07-30 01:35:00|1409.14|1407.34|1410|1408.2|1411.36|1409.56|1408.74|1406.94|0
1753839600000|2025-07-30 01:40:00|1410.12|1408.32|1410.32|1408.52|1411.42|1409.62|1409.41|1407.61|0
1753839900000|2025-07-30 01:45:00|1410.08|1408.28|1409.98|1408.18|1411.01|1409.21|1409.37|1407.57|0
1753840200000|2025-07-30 01:50:00|1409.86|1408.06|1409.79|1407.99|1410.45|1408.65|1409.32|1407.52|0
1753840500000|2025-07-30 01:55:00|1409.66|1407.86|1409.67|1407.87|1409.89|1408.09|1409.34|1407.54|0
1753840800000|2025-07-30 02:00:00|1409.79|1407.99|1410.84|1409.04|1410.84|1409.04|1409.5|1407.7|0
1753841100000|2025-07-30 02:05:00|1410.71|1408.91|1411.04|1409.24|1411.11|1409.31|1409.9|1408.1|0
1753841400000|2025-07-30 02:10:00|1410.98|1409.18|1411.05|1409.25|1411.32|1409.52|1410.03|1408.23|0
1753841700000|2025-07-30 02:15:00|1411.18|1409.38|1410.52|1408.72|1411.84|1410.04|1410.48|1408.68|0
1753842000000|2025-07-30 02:20:00|1410.64|1408.84|1410.55|1408.75|1411.05|1409.25|1410.18|1408.38|0
1753842300000|2025-07-30 02:25:00|1410.87|1409.07|1409.91|1408.11|1410.87|1409.07|1409.67|1407.87|0
1753842600000|2025-07-30 02:30:00|1409.67|1407.87|1408.4|1406.6|1409.79|1407.99|1408.35|1406.55|0
1753842900000|2025-07-30 02:35:00|1408.28|1406.48|1409.16|1407.36|1409.41|1407.61|1408.28|1406.48|0
1753843200000|2025-07-30 02:40:00|1409.07|1407.27|1409.84|1408.04|1409.92|1408.12|1409.06|1407.26|0
1753843500000|2025-07-30 02:45:00|1409.6|1407.8|1411.22|1409.42|1411.42|1409.62|1409.57|1407.77|0
1753843800000|2025-07-30 02:50:00|1410.97|1409.17|1410.65|1408.85|1411.22|1409.42|1410.37|1408.57|0
1753844100000|2025-07-30 02:55:00|1410.53|1408.73|1410.3|1408.5|1410.69|1408.89|1410.06|1408.26|0
1753844400000|2025-07-30 03:00:00|1410|1408.2|1410.99|1409.19|1411.48|1409.68|1409.84|1408.04|0
1753844700000|2025-07-30 03:05:00|1411.16|1409.36|1411.42|1409.62|1411.59|1409.79|1411.06|1409.26|0
1753845000000|2025-07-30 03:10:00|1411.38|1409.58|1411.28|1409.48|1411.74|1409.94|1410.86|1409.06|0
1753845300000|2025-07-30 03:15:00|1411.03|1409.23|1410.52|1408.72|1411.4|1409.6|1410.43|1408.63|0
1753845600000|2025-07-30 03:20:00|1410.69|1408.89|1411.6|1409.8|1411.81|1410.01|1410.2|1408.4|0
1753845900000|2025-07-30 03:25:00|1411.48|1409.68|1410.83|1409.03|1411.6|1409.8|1410.68|1408.88|0
1753846200000|2025-07-30 03:30:00|1410.7|1408.9|1411.36|1409.56|1411.36|1409.56|1410.42|1408.62|0
1753846500000|2025-07-30 03:35:00|1411.42|1409.62|1412.3|1410.5|1412.7|1410.9|1410.77|1408.97|0
1753846800000|2025-07-30 03:40:00|1412.54|1410.74|1412.7|1410.9|1412.97|1411.17|1411.71|1409.91|0
1753847100000|2025-07-30 03:45:00|1412.45|1410.65|1411.03|1409.23|1412.45|1410.65|1410.73|1408.93|0
1753847400000|2025-07-30 03:50:00|1410.78|1408.98|1411.81|1410.01|1411.91|1410.11|1410.42|1408.62|0
1753847700000|2025-07-30 03:55:00|1411.57|1409.77|1411.39|1409.59|1411.82|1410.02|1410.93|1409.13|0
1753848000000|2025-07-30 04:00:00|1412.02|1410.22|1411.8|1410|1412.29|1410.49|1411|1409.2|0
1753848300000|2025-07-30 04:05:00|1411.56|1409.76|1411.98|1410.18|1412.41|1410.61|1411.33|1409.53|0
1753848600000|2025-07-30 04:10:00|1411.74|1409.94|1412.71|1410.91|1412.75|1410.95|1411.46|1409.66|0
1753848900000|2025-07-30 04:15:00|1412.6|1410.8|1412.8|1411|1413.69|1411.89|1412.59|1410.79|0
1753849200000|2025-07-30 04:20:00|1412.52|1410.72|1412.85|1411.05|1412.88|1411.08|1412.49|1410.69|0
1753849500000|2025-07-30 04:25:00|1412.77|1410.97|1413.51|1411.71|1413.62|1411.82|1412.42|1410.62|0
1753849800000|2025-07-30 04:30:00|1413.24|1411.44|1412.98|1411.18|1413.57|1411.77|1412.78|1410.98|0
1753850100000|2025-07-30 04:35:00|1412.52|1410.72|1412.81|1411.01|1412.86|1411.06|1412.12|1410.32|0
1753850400000|2025-07-30 04:40:00|1412.67|1410.87|1412.68|1410.88|1413.07|1411.27|1412.55|1410.75|0
1753850700000|2025-07-30 04:45:00|1412.27|1410.47|1412.1|1410.3|1413.05|1411.25|1412.02|1410.22|0
1753851000000|2025-07-30 04:50:00|1412.29|1410.49|1412.98|1411.18|1413.04|1411.24|1412.1|1410.3|0
1753851300000|2025-07-30 04:55:00|1412.89|1411.09|1413.12|1411.32|1413.74|1411.94|1412.59|1410.79|0
1753851600000|2025-07-30 05:00:00|1413.01|1411.21|1412.4|1410.6|1413.69|1411.89|1412.29|1410.49|0
1753851900000|2025-07-30 05:05:00|1412.53|1410.73|1411.33|1409.53|1412.9|1411.1|1411.08|1409.28|0
1753852200000|2025-07-30 05:10:00|1411.57|1409.77|1411.05|1409.25|1411.68|1409.88|1410.05|1408.25|0
1753852500000|2025-07-30 05:15:00|1410.93|1409.13|1411.64|1409.84|1411.87|1410.07|1410.41|1408.61|0
1753852800000|2025-07-30 05:20:00|1411.75|1409.95|1413.11|1411.31|1413.11|1411.31|1411.15|1409.35|0
1753853100000|2025-07-30 05:25:00|1412.84|1411.04|1411.9|1410.1|1413.03|1411.23|1411.67|1409.87|0
1753853400000|2025-07-30 05:30:00|1411.74|1409.94|1413.03|1411.23|1413.1|1411.3|1411.74|1409.94|0
1753853700000|2025-07-30 05:35:00|1412.87|1411.07|1413.03|1411.23|1413.81|1412.01|1412.87|1411.07|0
1753854000000|2025-07-30 05:40:00|1412.79|1410.99|1412.6|1410.8|1413.72|1411.92|1412.22|1410.42|0
1753854300000|2025-07-30 05:45:00|1412.49|1410.69|1413.52|1411.72|1413.7|1411.9|1412.3|1410.5|0
1753854600000|2025-07-30 05:50:00|1413.27|1411.47|1412.97|1411.17|1413.5|1411.7|1412.75|1410.95|0
1753854900000|2025-07-30 05:55:00|1413.08|1411.28|1412.76|1410.96|1413.58|1411.78|1412.49|1410.69|0
1753855200000|2025-07-30 06:00:00|1412.27|1410.47|1412.45|1410.65|1413.54|1411.74|1411.81|1410.01|0
1753855500000|2025-07-30 06:05:00|1412.57|1410.77|1412.65|1410.85|1413.25|1411.45|1411.89|1410.09|0
1753855800000|2025-07-30 06:10:00|1412.77|1410.97|1411.26|1409.46|1412.9|1411.1|1411.26|1409.46|0
1753856100000|2025-07-30 06:15:00|1411.38|1409.58|1411.26|1409.46|1412.12|1410.32|1411.26|1409.46|0
1753856400000|2025-07-30 06:20:00|1411.51|1409.71|1412.38|1410.58|1412.73|1410.93|1411.26|1409.46|0
1753856700000|2025-07-30 06:25:00|1412.62|1410.82|1413.48|1411.68|1414|1412.2|1412.61|1410.81|0
1753857000000|2025-07-30 06:30:00|1413.36|1411.56|1412.05|1410.25|1413.48|1411.68|1412.05|1410.25|0
1753857300000|2025-07-30 06:35:00|1411.86|1410.06|1411.92|1410.12|1412.34|1410.54|1411.22|1409.42|0
1753857600000|2025-07-30 06:40:00|1412.13|1410.33|1412.45|1410.65|1412.93|1411.13|1411.58|1409.78|0
1753857900000|2025-07-30 06:45:00|1412.57|1410.77|1412.13|1410.33|1412.58|1410.78|1411.89|1410.09|0
1753858200000|2025-07-30 06:50:00|1411.89|1410.09|1410.43|1408.63|1412.13|1410.33|1410.41|1408.61|0
1753858500000|2025-07-30 06:55:00|1410.3|1408.5|1410.54|1408.74|1411.12|1409.32|1410.1|1408.3|0
1753858800000|2025-07-30 07:00:00|1410.66|1408.86|1409.03|1407.23|1410.91|1409.11|1408.87|1407.07|0
1753859100000|2025-07-30 07:05:00|1408.91|1407.11|1406.42|1404.62|1410.31|1408.51|1406.18|1404.38|0
1753859400000|2025-07-30 07:10:00|1406.66|1404.86|1405.98|1404.18|1408.18|1406.38|1405.43|1403.63|0
1753859700000|2025-07-30 07:15:00|1405.85|1404.05|1404.89|1403.09|1406.69|1404.89|1404.89|1403.09|0
1753860000000|2025-07-30 07:20:00|1404.65|1402.85|1405.88|1404.08|1406.76|1404.96|1404.16|1402.36|0
1753860300000|2025-07-30 07:25:00|1406.06|1404.26|1408.44|1406.64|1408.69|1406.89|1405.88|1404.08|0
1753860600000|2025-07-30 07:30:00|1408.56|1406.76|1409|1407.2|1409.77|1407.97|1407.88|1406.08|0
1753860900000|2025-07-30 07:35:00|1409.07|1407.27|1408.88|1407.08|1410.26|1408.46|1407.9|1406.1|0
1753861200000|2025-07-30 07:40:00|1408.42|1406.62|1410.35|1408.55|1412.2|1410.4|1408.42|1406.62|0
1753861500000|2025-07-30 07:45:00|1410.6|1408.8|1411.21|1409.41|1411.25|1409.45|1410.16|1408.36|0
1753861800000|2025-07-30 07:50:00|1411.08|1409.28|1411.04|1409.24|1411.43|1409.63|1410.57|1408.77|0
1753862100000|2025-07-30 07:55:00|1410.91|1409.11|1410.91|1409.11|1412.08|1410.28|1410.83|1409.03|0
1753862400000|2025-07-30 08:00:00|1410.79|1408.99|1412.57|1410.77|1413.02|1411.22|1410.33|1408.53|0
1753862700000|2025-07-30 08:05:00|1412.33|1410.53|1410.74|1408.94|1412.44|1410.64|1410.46|1408.66|0
1753863000000|2025-07-30 08:10:00|1410.61|1408.81|1409.88|1408.08|1410.76|1408.96|1409.25|1407.45|0
1753863300000|2025-07-30 08:15:00|1410.09|1408.29|1409.36|1407.56|1410.42|1408.62|1409.36|1407.56|0
1753863600000|2025-07-30 08:20:00|1409.51|1407.71|1407.39|1405.59|1409.51|1407.71|1406.5|1404.7|0
1753863900000|2025-07-30 08:25:00|1407.27|1405.47|1406.27|1404.47|1408.01|1406.21|1405.98|1404.18|0
1753864200000|2025-07-30 08:30:00|1406.18|1404.38|1405.98|1404.18|1407.55|1405.75|1403.26|1401.46|0
1753864500000|2025-07-30 08:35:00|1405.49|1403.69|1406.87|1405.07|1407.29|1405.49|1405.49|1403.69|0
1753864800000|2025-07-30 08:40:00|1406.63|1404.83|1407.72|1405.92|1408.24|1406.44|1405.68|1403.88|0
1753865100000|2025-07-30 08:45:00|1407.55|1405.75|1407.68|1405.88|1408.12|1406.32|1407.19|1405.39|0
1753865400000|2025-07-30 08:50:00|1407.7|1405.9|1407.85|1406.05|1407.85|1406.05|1406.42|1404.62|0
1753865700000|2025-07-30 08:55:00|1407.61|1405.81|1407.14|1405.34|1407.91|1406.11|1406.46|1404.66|0
1753866000000|2025-07-30 09:00:00|1406.9|1405.1|1407.67|1405.87|1408.56|1406.76|1406.19|1404.39|0
1753866300000|2025-07-30 09:05:00|1407.4|1405.6|1408.38|1406.58|1408.38|1406.58|1407.3|1405.5|0
1753866600000|2025-07-30 09:10:00|1408.37|1406.57|1407.94|1406.14|1408.53|1406.73|1407.71|1405.91|0
1753866900000|2025-07-30 09:15:00|1408.19|1406.39|1409.64|1407.84|1410.13|1408.33|1407.86|1406.06|0
1753867200000|2025-07-30 09:20:00|1409.25|1407.45|1408.07|1406.27|1409.49|1407.69|1407.99|1406.19|0
1753867500000|2025-07-30 09:25:00|1408.19|1406.39|1408.11|1406.31|1408.49|1406.69|1407.3|1405.5|0
1753867800000|2025-07-30 09:30:00|1407.87|1406.07|1406.29|1404.49|1408.11|1406.31|1406.11|1404.31|0
1753868100000|2025-07-30 09:35:00|1406.04|1404.24|1406.15|1404.35|1406.61|1404.81|1405.87|1404.07|0
1753868400000|2025-07-30 09:40:00|1406.18|1404.38|1406.24|1404.44|1407.41|1405.61|1406.15|1404.35|0
1753868700000|2025-07-30 09:45:00|1405.99|1404.19|1406.54|1404.74|1407.05|1405.25|1405.91|1404.11|0
1753869000000|2025-07-30 09:50:00|1406.41|1404.61|1406.1|1404.3|1407.31|1405.51|1406.1|1404.3|0
1753869300000|2025-07-30 09:55:00|1406.11|1404.31|1409.67|1407.87|1409.67|1407.87|1405.87|1404.07|0
1753869600000|2025-07-30 10:00:00|1409.91|1408.11|1409.76|1407.96|1410.63|1408.83|1409.35|1407.55|0
1753869900000|2025-07-30 10:05:00|1409.27|1407.47|1408.55|1406.75|1409.86|1408.06|1408.23|1406.43|0
1753870200000|2025-07-30 10:10:00|1408.83|1407.03|1410.36|1408.56|1410.77|1408.97|1408.61|1406.81|0
1753870500000|2025-07-30 10:15:00|1410.6|1408.8|1410.8|1409|1410.8|1409|1409.77|1407.97|0
1753870800000|2025-07-30 10:20:00|1411.04|1409.24|1410.41|1408.61|1411.44|1409.64|1410.41|1408.61|0
1753871100000|2025-07-30 10:25:00|1410.15|1408.35|1409.54|1407.74|1410.57|1408.77|1409.09|1407.29|0
1753871400000|2025-07-30 10:30:00|1409.29|1407.49|1409.27|1407.47|1410.15|1408.35|1409|1407.2|0
1753871700000|2025-07-30 10:35:00|1409.52|1407.72|1410.39|1408.59|1410.41|1408.61|1409.15|1407.35|0
1753872000000|2025-07-30 10:40:00|1410.45|1408.65|1410.22|1408.42|1410.76|1408.96|1409.79|1407.99|0
1753872300000|2025-07-30 10:45:00|1409.97|1408.17|1410.42|1408.62|1410.62|1408.82|1409.97|1408.17|0
1753872600000|2025-07-30 10:50:00|1410.18|1408.38|1409.63|1407.83|1410.52|1408.72|1409.35|1407.55|0
1753872900000|2025-07-30 10:55:00|1409.38|1407.58|1411.37|1409.57|1411.37|1409.57|1409.38|1407.58|0
1753873200000|2025-07-30 11:00:00|1411.34|1409.54|1410.83|1409.03|1411.38|1409.58|1410.53|1408.73|0
1753873500000|2025-07-30 11:05:00|1410.82|1409.02|1410.92|1409.12|1411.8|1410|1410.34|1408.54|0
1753873800000|2025-07-30 11:10:00|1410.85|1409.05|1410.36|1408.56|1411.97|1410.17|1410.36|1408.56|0
1753874100000|2025-07-30 11:15:00|1410.24|1408.44|1410.81|1409.01|1411.31|1409.51|1409.87|1408.07|0
1753874400000|2025-07-30 11:20:00|1410.7|1408.9|1410.87|1409.07|1411.19|1409.39|1410.39|1408.59|0
1753874700000|2025-07-30 11:25:00|1410.63|1408.83|1411.79|1409.99|1413.07|1411.27|1410.54|1408.74|0
1753875000000|2025-07-30 11:30:00|1411.99|1410.19|1412.72|1410.92|1412.8|1411|1411.44|1409.64|0
1753875300000|2025-07-30 11:35:00|1412.5|1410.7|1412.61|1410.81|1413.23|1411.43|1412.25|1410.45|0
1753875600000|2025-07-30 11:40:00|1412.77|1410.97|1411.58|1409.78|1413.22|1411.42|1410.31|1408.51|0
1753875900000|2025-07-30 11:45:00|1411.83|1410.03|1413.43|1411.63|1413.64|1411.84|1411.42|1409.62|0
1753876200000|2025-07-30 11:50:00|1413.67|1411.87|1412.31|1410.51|1414.53|1412.73|1412.06|1410.26|0
1753876500000|2025-07-30 11:55:00|1412.45|1410.65|1412.33|1410.53|1413.04|1411.24|1411.74|1409.94|0
1753876800000|2025-07-30 12:00:00|1412.21|1410.41|1410.3|1408.5|1412.21|1410.41|1409.72|1407.92|0
1753877100000|2025-07-30 12:05:00|1410.54|1408.74|1405.22|1403.42|1411.05|1409.25|1404.97|1403.17|0
1753877400000|2025-07-30 12:10:00|1404.97|1403.17|1407.66|1405.5|1408.63|1406.47|1403.75|1401.95|0
1753877700000|2025-07-30 12:15:00|1408.96|1406.8|1407.78|1405.62|1410.54|1408.38|1406.01|1403.85|0
1753878000000|2025-07-30 12:20:00|1407.9|1405.74|1408.28|1406.12|1408.88|1406.72|1406.52|1404.36|0
1753878300000|2025-07-30 12:25:00|1408.13|1405.97|1407.7|1405.9|1409.48|1407.32|1407.19|1405.39|0
1753878600000|2025-07-30 12:30:00|1407.95|1406.15|1407.92|1406.12|1413.32|1411.52|1405.58|1403.78|0
1753878900000|2025-07-30 12:35:00|1407.67|1405.87|1409.52|1407.72|1409.89|1408.09|1404.31|1402.51|0
1753879200000|2025-07-30 12:40:00|1409.65|1407.85|1408.97|1407.17|1410.98|1409.18|1408.8|1407|0
1753879500000|2025-07-30 12:45:00|1408.72|1406.92|1409.63|1407.83|1410.59|1408.79|1407.65|1405.85|0
1753879800000|2025-07-30 12:50:00|1409.38|1407.58|1409.85|1408.05|1410.77|1408.97|1409.14|1407.34|0
1753880100000|2025-07-30 12:55:00|1409.6|1407.8|1407.95|1406.15|1410.56|1408.76|1407.95|1406.15|0
1753880400000|2025-07-30 13:00:00|1408.55|1406.75|1405.72|1403.92|1409.04|1407.24|1405.7|1403.9|0
1753880700000|2025-07-30 13:05:00|1406.1|1404.3|1406.69|1404.89|1407.01|1405.21|1404.45|1402.65|0
1753881000000|2025-07-30 13:10:00|1406.73|1404.93|1406.91|1405.11|1407.28|1405.48|1405.96|1404.16|0
1753881300000|2025-07-30 13:15:00|1406.66|1404.86|1408.38|1406.58|1409|1407.2|1406.45|1404.65|0
1753881600000|2025-07-30 13:20:00|1408.5|1406.7|1408.25|1405.85|1409.4|1407.6|1407.59|1405.73|0
1753881900000|2025-07-30 13:25:00|1408.13|1405.73|1409.11|1406.71|1410.2|1407.8|1407.4|1405|0
1753882200000|2025-07-30 13:30:00|1408.81|1407.01|1407.12|1405.32|1408.82|1407.02|1402.83|1401.03|0
1753882500000|2025-07-30 13:35:00|1407.31|1405.51|1407.63|1405.83|1410.12|1408.32|1406.09|1404.29|0
1753882800000|2025-07-30 13:40:00|1407.75|1405.95|1408.57|1406.77|1409.51|1407.71|1405.47|1403.67|0
1753883100000|2025-07-30 13:45:00|1408.81|1407.01|1405.74|1403.94|1412.03|1410.23|1405.38|1403.58|0
1753883400000|2025-07-30 13:50:00|1405.62|1403.82|1405.11|1403.31|1406.01|1404.21|1403.17|1401.37|0
1753883700000|2025-07-30 13:55:00|1404.87|1403.07|1407.46|1405.66|1408|1406.2|1403.75|1401.95|0
1753884000000|2025-07-30 14:00:00|1407.21|1405.41|1404.96|1403.16|1408.31|1406.51|1403.89|1402.09|0
1753884300000|2025-07-30 14:05:00|1405.07|1403.27|1405.94|1404.14|1408.15|1406.35|1404.71|1402.91|0
1753884600000|2025-07-30 14:10:00|1406.18|1404.38|1406.78|1404.98|1407.96|1406.16|1405.37|1403.57|0
1753884900000|2025-07-30 14:15:00|1406.54|1404.74|1411.44|1409.64|1411.76|1409.96|1406.54|1404.74|0
1753885200000|2025-07-30 14:20:00|1411.69|1409.89|1415.68|1413.88|1416.68|1414.88|1410.26|1408.46|0
1753885500000|2025-07-30 14:25:00|1414.7|1412.9|1413.59|1411.79|1415.05|1413.25|1412.92|1411.12|0
1753885800000|2025-07-30 14:30:00|1414.08|1412.28|1415.64|1413.84|1418.39|1416.59|1413.6|1411.8|0
1753886100000|2025-07-30 14:35:00|1415.39|1413.59|1415.54|1413.74|1417.55|1415.75|1414.49|1412.69|0
1753886400000|2025-07-30 14:40:00|1415.41|1413.61|1414.88|1413.08|1416.3|1414.5|1414.7|1412.9|0
1753886700000|2025-07-30 14:45:00|1415.12|1413.32|1413.58|1411.78|1416.18|1414.38|1413.4|1411.6|0
1753887000000|2025-07-30 14:50:00|1414.07|1412.27|1414.58|1412.78|1416.23|1414.43|1413.58|1411.78|0
1753887300000|2025-07-30 14:55:00|1414.33|1412.53|1410.94|1409.14|1415.83|1414.03|1410.94|1409.14|0
1753887600000|2025-07-30 15:00:00|1411.43|1409.63|1408.99|1407.19|1413.41|1411.61|1408.93|1407.13|0
1753887900000|2025-07-30 15:05:00|1409.23|1407.43|1407.45|1405.65|1409.79|1407.99|1406.87|1405.07|0
1753888200000|2025-07-30 15:10:00|1407.21|1405.41|1402.09|1400.29|1407.65|1405.85|1401.3|1399.5|0
1753888500000|2025-07-30 15:15:00|1401.84|1400.04|1404.11|1402.31|1405.12|1403.32|1400.39|1398.59|0
1753888800000|2025-07-30 15:20:00|1403.86|1402.06|1406.04|1404.24|1406.55|1404.75|1403.38|1401.58|0
1753889100000|2025-07-30 15:25:00|1406.19|1404.39|1402.98|1401.18|1406.79|1404.99|1402.4|1400.6|0
1753889400000|2025-07-30 15:30:00|1403.23|1401.43|1402.51|1400.71|1405.15|1403.35|1400.35|1398.55|0
1753889700000|2025-07-30 15:35:00|1402.27|1400.47|1403.29|1401.49|1405.19|1403.39|1402.27|1400.47|0
1753890000000|2025-07-30 15:40:00|1403.64|1401.84|1406.74|1404.94|1407.22|1405.42|1402.74|1400.94|0
1753890300000|2025-07-30 15:45:00|1406.49|1404.69|1406.81|1405.01|1407.42|1405.62|1405.57|1403.77|0
1753890600000|2025-07-30 15:50:00|1406.56|1404.76|1408.46|1406.66|1408.82|1407.02|1406.12|1404.32|0
1753890900000|2025-07-30 15:55:00|1408.29|1406.49|1411.41|1409.61|1411.41|1409.61|1407.91|1406.11|0
1753891200000|2025-07-30 16:00:00|1411.45|1409.65|1410.65|1408.85|1411.7|1409.9|1409.85|1408.05|0
1753891500000|2025-07-30 16:05:00|1410.66|1408.86|1411.25|1409.45|1411.73|1409.93|1410.17|1408.37|0
1753891800000|2025-07-30 16:10:00|1411.37|1409.57|1412.87|1411.07|1413.11|1411.31|1410.71|1408.91|0
1753892100000|2025-07-30 16:15:00|1412.62|1410.82|1414.49|1412.69|1415.66|1413.86|1412.41|1410.61|0
1753892400000|2025-07-30 16:20:00|1414.73|1412.93|1416.12|1414.32|1416.84|1415.04|1414.73|1412.93|0
1753892700000|2025-07-30 16:25:00|1415.63|1413.83|1415.74|1413.94|1415.9|1414.1|1413.64|1411.84|0
1753893000000|2025-07-30 16:30:00|1415.85|1414.05|1415.25|1413.45|1416.34|1414.54|1414.41|1412.61|0
1753893300000|2025-07-30 16:35:00|1415.28|1413.48|1414.13|1412.33|1415.84|1414.04|1413.28|1411.48|0
1753893600000|2025-07-30 16:40:00|1414.28|1412.48|1414|1411.3|1415.19|1412.94|1412.47|1410.4|0
1753893900000|2025-07-30 16:45:00|1413.99|1411.29|1414.34|1411.64|1414.83|1412.13|1413.57|1410.87|0
1753894200000|2025-07-30 16:50:00|1414.58|1411.88|1415.11|1412.41|1416.9|1414.2|1414.34|1411.64|0
1753894500000|2025-07-30 16:55:00|1415.32|1412.62|1414.91|1412.21|1415.67|1412.97|1414.01|1411.31|0
1753894800000|2025-07-30 17:00:00|1414.67|1411.97|1416.79|1414.09|1417.21|1414.51|1414.27|1411.57|0
1753895100000|2025-07-30 17:05:00|1417.03|1414.33|1413.65|1410.95|1417.24|1414.54|1413.52|1410.82|0
1753895400000|2025-07-30 17:10:00|1413.88|1411.18|1413.65|1410.95|1415.56|1412.86|1413.1|1410.4|0
1753895700000|2025-07-30 17:15:00|1413.64|1410.94|1413.34|1410.64|1414.51|1411.81|1412.94|1410.24|0
1753896000000|2025-07-30 17:20:00|1413.09|1410.39|1412.44|1409.74|1413.89|1411.19|1411.68|1408.98|0
1753896300000|2025-07-30 17:25:00|1412.69|1409.99|1412.58|1409.88|1413.47|1410.77|1412.03|1409.33|0
1753896600000|2025-07-30 17:30:00|1412.34|1409.64|1414.36|1412.56|1414.43|1412.63|1411.25|1409.45|0
1753896900000|2025-07-30 17:35:00|1413.87|1412.07|1416.02|1414.22|1416.35|1414.55|1413.04|1411.24|0
1753897200000|2025-07-30 17:40:00|1416.26|1414.46|1418.71|1416.91|1419.32|1417.52|1415.72|1413.92|0
1753897500000|2025-07-30 17:45:00|1418.96|1417.16|1415.44|1413.64|1418.96|1417.16|1415.34|1413.54|0
1753897800000|2025-07-30 17:50:00|1415.56|1413.76|1416.72|1414.92|1417.58|1415.78|1414.46|1412.66|0
1753898100000|2025-07-30 17:55:00|1416.97|1415.17|1414.8|1413|1418.13|1416.33|1414.8|1413|0
1753898400000|2025-07-30 18:00:00|1415.04|1413.24|1413.13|1411.33|1420.63|1418.83|1409.92|1408.12|0
1753898700000|2025-07-30 18:05:00|1413.37|1411.57|1415.07|1413.27|1415.88|1414.08|1413.13|1411.33|0
1753899000000|2025-07-30 18:10:00|1415.55|1413.75|1412.85|1411.05|1417.51|1415.71|1412.85|1411.05|0
1753899300000|2025-07-30 18:15:00|1412.61|1410.81|1413.03|1411.23|1414.65|1412.85|1411.8|1410|0
1753899600000|2025-07-30 18:20:00|1412.78|1410.98|1414.96|1413.16|1415.06|1413.26|1411.39|1409.59|0
1753899900000|2025-07-30 18:25:00|1415.21|1413.41|1417.76|1415.96|1418.06|1416.26|1414.6|1412.8|0
1753900200000|2025-07-30 18:30:00|1418|1416.2|1423.02|1421.22|1424.15|1422.35|1417.04|1415.24|0
1753900500000|2025-07-30 18:35:00|1422.77|1420.97|1412.69|1410.89|1426.34|1424.54|1410.93|1409.13|0
1753900800000|2025-07-30 18:40:00|1412.45|1410.65|1413.59|1411.79|1415.03|1413.23|1405.45|1403.65|0
1753901100000|2025-07-30 18:45:00|1413.72|1411.92|1405.83|1404.03|1416.99|1415.19|1403.51|1401.71|0
1753901400000|2025-07-30 18:50:00|1405.59|1403.79|1395.91|1394.11|1405.59|1403.79|1394.5|1392.7|0
1753901700000|2025-07-30 18:55:00|1396.04|1394.24|1379.76|1377.6|1398.38|1396.58|1377.19|1375.39|0
1753902000000|2025-07-30 19:00:00|1378.55|1376.39|1372.15|1369.63|1382.16|1379.64|1369.4|1367.24|0
1753902300000|2025-07-30 19:05:00|1371.67|1369.15|1378.5|1375.98|1380.05|1377.53|1366.71|1364.19|0
1753902600000|2025-07-30 19:10:00|1378.63|1376.11|1383.84|1381.32|1389.54|1387.02|1374.43|1371.91|0
1753902900000|2025-07-30 19:15:00|1383.6|1381.08|1378.75|1376.23|1385.02|1382.5|1374.66|1372.14|0
1753903200000|2025-07-30 19:20:00|1378.26|1375.74|1370.3|1367.78|1381.93|1379.41|1369.64|1367.12|0
1753903500000|2025-07-30 19:25:00|1369.82|1367.3|1371.3|1368.78|1374.02|1371.5|1366.27|1363.75|0
1753903800000|2025-07-30 19:30:00|1371.79|1369.27|1373.63|1371.11|1378.65|1376.13|1370.6|1368.08|0
1753904100000|2025-07-30 19:35:00|1373.14|1370.62|1369.44|1367.28|1376.39|1373.87|1368.6|1366.44|0
1753904400000|2025-07-30 19:40:00|1368.95|1366.79|1369.59|1367.43|1374.05|1371.89|1366.82|1364.66|0
1753904700000|2025-07-30 19:45:00|1370.32|1368.16|1377.62|1375.46|1379.45|1377.29|1369.96|1367.8|0
1753905000000|2025-07-30 19:50:00|1377.26|1375.1|1384.3|1382.14|1385.57|1383.41|1377.26|1375.1|0
1753905300000|2025-07-30 19:55:00|1381.74|1379.58|1396.01|1394.21|1396.68|1394.88|1380.89|1378.73|0
1753905600000|2025-07-30 20:00:00|1392.35|1390.55|1414.5|1412.7|1420.22|1418.42|1392.35|1390.55|0
1753905900000|2025-07-30 20:05:00|1414.75|1412.95|1422.91|1421.11|1427.11|1425.31|1413.42|1411.62|0
1753906200000|2025-07-30 20:10:00|1423.15|1421.35|1428.9|1427.1|1432.06|1430.26|1422.35|1420.55|0
1753906500000|2025-07-30 20:15:00|1428.65|1426.85|1422.98|1421.18|1430.61|1428.81|1421.1|1419.3|0
1753906800000|2025-07-30 20:20:00|1423.47|1421.67|1431.12|1429.32|1431.74|1429.94|1423.22|1421.42|0
1753907100000|2025-07-30 20:25:00|1431.37|1429.57|1424.3|1422.5|1431.37|1429.57|1423.59|1421.79|0
1753907400000|2025-07-30 20:30:00|1423.82|1422.02|1425.07|1423.27|1425.34|1423.54|1422.19|1420.39|0
1753907700000|2025-07-30 20:35:00|1424.83|1423.03|1422.43|1420.63|1425.14|1423.34|1421.54|1419.74|0
1753908000000|2025-07-30 20:40:00|1422.28|1420.48|1423.08|1421.28|1424.06|1422.26|1421.72|1419.92|0
1753908300000|2025-07-30 20:45:00|1422.83|1421.03|1424.27|1422.47|1424.27|1422.47|1422.45|1420.65|0
1753908600000|2025-07-30 20:50:00|1424.02|1422.22|1422.73|1420.93|1424.7|1422.9|1422.72|1420.92|0
1753908900000|2025-07-30 20:55:00|1423.28|1420.88|1423.06|1420.66|1424.01|1421.61|1422.3|1419.9|0
1753909200000|2025-07-30 21:00:00|1423.24|1420.84|1422.94|1420.54|1423.83|1421.43|1422.94|1420.54|0
1753909500000|2025-07-30 21:05:00|1423.22|1420.82|1423.92|1421.52|1424.73|1422.33|1422.94|1420.54|0
1753909800000|2025-07-30 21:10:00|1423.83|1421.43|1423.53|1421.13|1424.1|1421.7|1422.81|1420.41|0
1753910100000|2025-07-30 21:15:00|1423.3|1420.9|1424.59|1422.19|1424.59|1422.19|1422.68|1420.28|0
1753910400000|2025-07-30 21:20:00|1424.69|1422.29|1426.03|1423.63|1426.03|1423.63|1424.69|1422.29|0
1753910700000|2025-07-30 21:25:00|1425.58|1423.18|1425.54|1423.14|1427.27|1424.87|1425.54|1423.14|0
1753911000000|2025-07-30 21:30:00|1425.76|1423.36|1426.87|1424.47|1427.1|1424.7|1425.58|1423.18|0
1753911300000|2025-07-30 21:35:00|1426.82|1424.42|1425.57|1423.17|1426.87|1424.47|1425.57|1423.17|0
1753911600000|2025-07-30 21:40:00|1425.8|1423.4|1429.41|1427.01|1430.18|1427.78|1425.8|1423.4|0
1753911900000|2025-07-30 21:45:00|1429.44|1427.04|1429.07|1426.67|1430.28|1427.88|1428.47|1426.07|0
1753912200000|2025-07-30 21:50:00|1428.93|1426.53|1430.13|1427.73|1432.3|1429.9|1428.31|1425.91|0
1753912500000|2025-07-30 21:55:00|1430.03|1427.63|1435.59|1433.19|1437.37|1434.97|1429.81|1427.41|0
1753912800000|2025-07-30 22:00:00|1433.16|1430.76|1433.89|1431.49|1434.98|1432.58|1429.12|1426.72|0
1753913100000|2025-07-30 22:05:00|1433.76|1431.36|1430.83|1428.43|1434.74|1432.34|1429.98|1427.58|0
1753913400000|2025-07-30 22:10:00|1430.71|1428.31|1432.42|1430.02|1432.42|1430.02|1429.98|1427.58|0
1753913700000|2025-07-30 22:15:00|1432.18|1429.78|1434.86|1432.46|1436.33|1433.93|1430.96|1428.56|0
1753914000000|2025-07-30 22:20:00|1434.98|1432.58|1433.64|1431.24|1434.98|1432.58|1433.15|1430.75|0
1753914300000|2025-07-30 22:25:00|1433.51|1431.11|1433.64|1431.24|1433.88|1431.48|1432.91|1430.51|0
1753914600000|2025-07-30 22:30:00|1434.13|1431.73|1436.57|1434.17|1437.3|1434.9|1433.88|1431.48|0
1753914900000|2025-07-30 22:35:00|1436.69|1434.29|1438.28|1435.88|1438.52|1436.12|1436.69|1434.29|0
1753915200000|2025-07-30 22:40:00|1438.52|1436.12|1440.72|1438.32|1440.96|1438.56|1437.79|1435.39|0
1753915500000|2025-07-30 22:45:00|1440.23|1437.83|1440.47|1438.07|1440.72|1438.32|1439.5|1437.1|0
1753915800000|2025-07-30 22:50:00|1440.96|1438.56|1439.5|1437.1|1440.96|1438.56|1439.01|1436.61|0
1753916100000|2025-07-30 22:55:00|1439.74|1437.34|1440.23|1437.83|1440.47|1438.07|1439.5|1437.1|0
1753916400000|2025-07-30 23:00:00|1439.98|1437.58|1440.47|1438.07|1441.2|1438.8|1439.74|1437.34|0
1753916700000|2025-07-30 23:05:00|1440.72|1438.32|1441.94|1439.54|1441.94|1439.54|1440.71|1438.31|0
1753917000000|2025-07-30 23:10:00|1441.81|1439.41|1444.01|1441.61|1444.01|1441.61|1441.69|1439.29|0
1753917300000|2025-07-30 23:15:00|1443.89|1441.49|1441.81|1439.41|1443.89|1441.49|1441.2|1438.8|0
1753917600000|2025-07-30 23:20:00|1441.69|1439.29|1440.47|1438.07|1441.69|1439.29|1440.22|1437.82|0
1753917900000|2025-07-30 23:25:00|1440.71|1438.31|1441.2|1438.8|1441.2|1438.8|1440.22|1437.82|0
1753918200000|2025-07-30 23:30:00|1440.96|1438.56|1440.71|1438.31|1441.44|1439.04|1440.47|1438.07|0
1753918500000|2025-07-30 23:35:00|1440.59|1438.19|1441.2|1438.8|1441.2|1438.8|1440.58|1438.18|0
1753918800000|2025-07-30 23:40:00|1441.44|1439.04|1442.18|1439.78|1442.18|1439.78|1440.71|1438.31|0
1753919100000|2025-07-30 23:45:00|1441.69|1439.29|1441.69|1439.29|1442.18|1439.78|1441.69|1439.29|0
1753919400000|2025-07-30 23:50:00|1441.56|1439.16|1441.2|1438.8|1441.93|1439.53|1440.71|1438.31|0
1753919700000|2025-07-30 23:55:00|1440.95|1438.55|1439.73|1437.33|1440.95|1438.55|1439.49|1437.09|0
1753920000000|2025-07-31 00:00:00|1439.49|1437.09|1438.76|1436.36|1439.49|1437.09|1437.78|1435.38|0
1753920300000|2025-07-31 00:05:00|1438.87|1436.47|1437.53|1435.13|1439|1436.6|1436.8|1434.4|0
1753920600000|2025-07-31 00:10:00|1437.78|1435.38|1437.65|1435.25|1438.27|1435.87|1436.8|1434.4|0
1753920900000|2025-07-31 00:15:00|1437.78|1435.38|1440.59|1438.79|1441.87|1440.07|1435.91|1434.11|0
1753921200000|2025-07-31 00:20:00|1440.84|1439.04|1441.97|1440.17|1442.84|1441.04|1440.61|1438.81|0
1753921500000|2025-07-31 00:25:00|1441.73|1439.93|1440.21|1438.41|1441.73|1439.93|1440.17|1438.37|0
1753921800000|2025-07-31 00:30:00|1440.32|1438.52|1439.21|1437.41|1440.94|1439.14|1438.98|1437.18|0
1753922100000|2025-07-31 00:35:00|1438.96|1437.16|1441.21|1439.41|1441.87|1440.07|1438.96|1437.16|0
1753922400000|2025-07-31 00:40:00|1441.33|1439.53|1443.97|1442.17|1443.97|1442.17|1441.33|1439.53|0
1753922700000|2025-07-31 00:45:00|1443.72|1441.92|1443.22|1441.42|1444.61|1442.81|1442.67|1440.87|0
1753923000000|2025-07-31 00:50:00|1443.46|1441.66|1443.43|1441.63|1444.4|1442.6|1442.32|1440.52|0
1753923300000|2025-07-31 00:55:00|1443.18|1441.38|1444.67|1442.87|1444.67|1442.87|1442.23|1440.43|0
1753923600000|2025-07-31 01:00:00|1444.43|1442.63|1443.92|1442.12|1444.84|1443.04|1442.4|1440.6|0
1753923900000|2025-07-31 01:05:00|1443.68|1441.88|1444.24|1442.44|1445.57|1443.77|1443.54|1441.74|0
1753924200000|2025-07-31 01:10:00|1444|1442.2|1445.26|1443.46|1446.4|1444.6|1444|1442.2|0
1753924500000|2025-07-31 01:15:00|1445.32|1443.52|1446.21|1444.41|1446.32|1444.52|1444.9|1443.1|0
1753924800000|2025-07-31 01:20:00|1446.12|1444.32|1445.94|1444.14|1446.31|1444.51|1445.52|1443.72|0
1753925100000|2025-07-31 01:25:00|1445.7|1443.9|1445.98|1444.18|1445.98|1444.18|1444.96|1443.16|0
1753925400000|2025-07-31 01:30:00|1445.74|1443.94|1445.81|1444.01|1447.51|1445.71|1445.67|1443.87|0
1753925700000|2025-07-31 01:35:00|1445.56|1443.76|1446.56|1444.76|1447.24|1445.44|1445.56|1443.76|0
1753926000000|2025-07-31 01:40:00|1446.81|1445.01|1447.68|1445.88|1447.8|1446|1446.18|1444.38|0
1753926300000|2025-07-31 01:45:00|1447.76|1445.96|1447.28|1445.48|1448.75|1446.95|1446.89|1445.09|0
1753926600000|2025-07-31 01:50:00|1447.03|1445.23|1446.98|1445.18|1447.59|1445.79|1446.66|1444.86|0
1753926900000|2025-07-31 01:55:00|1446.86|1445.06|1446.29|1444.49|1446.94|1445.14|1445.25|1443.45|0
1753927200000|2025-07-31 02:00:00|1446.41|1444.61|1446.6|1444.8|1447.75|1445.95|1445.93|1444.13|0
1753927500000|2025-07-31 02:05:00|1446.47|1444.67|1446.22|1444.42|1446.85|1445.05|1445.84|1444.04|0
1753927800000|2025-07-31 02:10:00|1446.19|1444.39|1446.88|1445.08|1447.75|1445.95|1445.8|1444|0
1753928100000|2025-07-31 02:15:00|1446.86|1445.06|1447.7|1445.9|1447.96|1446.16|1446.42|1444.62|0
1753928400000|2025-07-31 02:20:00|1447.57|1445.77|1447.47|1445.67|1447.98|1446.18|1447.3|1445.5|0
1753928700000|2025-07-31 02:25:00|1447.41|1445.61|1447.63|1445.83|1447.95|1446.15|1447.29|1445.49|0
1753929000000|2025-07-31 02:30:00|1447.65|1445.85|1448.16|1446.36|1448.26|1446.46|1447.3|1445.5|0
1753929300000|2025-07-31 02:35:00|1448.19|1446.39|1450.34|1448.54|1450.34|1448.54|1447.89|1446.09|0
1753929600000|2025-07-31 02:40:00|1450.22|1448.42|1449.4|1447.6|1450.34|1448.54|1449.14|1447.34|0
1753929900000|2025-07-31 02:45:00|1449.57|1447.77|1449.94|1448.14|1450.09|1448.29|1449.37|1447.57|0
1753930200000|2025-07-31 02:50:00|1449.52|1447.72|1450.41|1448.61|1450.76|1448.96|1449.39|1447.59|0
1753930500000|2025-07-31 02:55:00|1450.44|1448.64|1450.76|1448.96|1451.07|1449.27|1450.1|1448.3|0
1753930800000|2025-07-31 03:00:00|1450.51|1448.71|1449.33|1447.53|1450.87|1449.07|1449.08|1447.28|0
1753931100000|2025-07-31 03:05:00|1448.88|1447.08|1448.63|1446.83|1449.32|1447.52|1448.16|1446.36|0
1753931400000|2025-07-31 03:10:00|1448.75|1446.95|1449.54|1447.74|1449.71|1447.91|1448.55|1446.75|0
1753931700000|2025-07-31 03:15:00|1449.36|1447.56|1450.32|1448.52|1451.33|1449.53|1449.31|1447.51|0
1753932000000|2025-07-31 03:20:00|1450.66|1448.86|1449.47|1447.67|1450.66|1448.86|1449.12|1447.32|0
1753932300000|2025-07-31 03:25:00|1449.39|1447.59|1448.41|1446.61|1449.53|1447.73|1448.28|1446.48|0
1753932600000|2025-07-31 03:30:00|1448.28|1446.48|1449.22|1447.42|1449.22|1447.42|1448.16|1446.36|0
1753932900000|2025-07-31 03:35:00|1448.97|1447.17|1449.37|1447.57|1449.76|1447.96|1448.97|1447.17|0
1753933200000|2025-07-31 03:40:00|1449.4|1447.6|1449.93|1448.13|1450.31|1448.51|1449.17|1447.37|0
1753933500000|2025-07-31 03:45:00|1450.12|1448.32|1450.4|1448.6|1451.57|1449.77|1450.05|1448.25|0
1753933800000|2025-07-31 03:50:00|1450.97|1449.17|1451.54|1449.74|1452.31|1450.51|1450.97|1449.17|0
1753934100000|2025-07-31 03:55:00|1451.79|1449.99|1451.75|1449.95|1452.23|1450.43|1451.14|1449.34|0
1753934400000|2025-07-31 04:00:00|1452|1450.2|1452.43|1450.63|1452.62|1450.82|1451.24|1449.44|0
1753934700000|2025-07-31 04:05:00|1452.3|1450.5|1453.12|1451.32|1453.44|1451.64|1451.99|1450.19|0
1753935000000|2025-07-31 04:10:00|1453.24|1451.44|1452.73|1450.93|1453.67|1451.87|1452.17|1450.37|0
1753935300000|2025-07-31 04:15:00|1452.92|1451.12|1451.91|1450.11|1452.92|1451.12|1451.87|1450.07|0
1753935600000|2025-07-31 04:20:00|1452.34|1450.54|1453.6|1451.8|1454.29|1452.49|1452.16|1450.36|0
1753935900000|2025-07-31 04:25:00|1453.47|1451.67|1451.22|1449.42|1453.61|1451.81|1451.09|1449.29|0
1753936200000|2025-07-31 04:30:00|1450.98|1449.18|1453.52|1451.72|1453.52|1451.72|1450.13|1448.33|0
1753936500000|2025-07-31 04:35:00|1453.39|1451.59|1453.53|1451.73|1454.04|1452.24|1453.01|1451.21|0
1753936800000|2025-07-31 04:40:00|1453.65|1451.85|1455.44|1453.64|1455.44|1453.64|1452.98|1451.18|0
1753937100000|2025-07-31 04:45:00|1455.51|1453.71|1453.91|1452.11|1455.52|1453.72|1453.65|1451.85|0
1753937400000|2025-07-31 04:50:00|1454.05|1452.25|1453.94|1452.14|1454.59|1452.79|1453.26|1451.46|0
1753937700000|2025-07-31 04:55:00|1453.92|1452.12|1453.93|1452.13|1454.24|1452.44|1453.59|1451.79|0
1753938000000|2025-07-31 05:00:00|1454.69|1452.89|1453.7|1451.9|1454.85|1453.05|1453.04|1451.24|0
1753938300000|2025-07-31 05:05:00|1453.46|1451.66|1452.5|1450.7|1453.8|1452|1451.24|1449.44|0
1753938600000|2025-07-31 05:10:00|1452|1450.2|1452.39|1450.59|1453.57|1451.77|1451.84|1450.04|0
1753938900000|2025-07-31 05:15:00|1452.47|1450.67|1451.1|1449.3|1453.1|1451.3|1451.1|1449.3|0
1753939200000|2025-07-31 05:20:00|1451.18|1449.38|1451.34|1449.54|1451.85|1450.05|1451.04|1449.24|0
1753939500000|2025-07-31 05:25:00|1451.38|1449.58|1450.91|1449.11|1451.44|1449.64|1450.21|1448.41|0
1753939800000|2025-07-31 05:30:00|1450.78|1448.98|1449.94|1448.14|1450.91|1449.11|1449.47|1447.67|0
1753940100000|2025-07-31 05:35:00|1450.43|1448.63|1451.07|1449.27|1452.34|1450.54|1449.91|1448.11|0
1753940400000|2025-07-31 05:40:00|1450.96|1449.16|1452.37|1450.57|1452.51|1450.71|1450.96|1449.16|0
1753940700000|2025-07-31 05:45:00|1452.27|1450.47|1451.65|1449.85|1452.27|1450.47|1451.1|1449.3|0
1753941000000|2025-07-31 05:50:00|1451.41|1449.61|1453.47|1451.67|1453.85|1452.05|1451.41|1449.61|0
1753941300000|2025-07-31 05:55:00|1453.71|1451.91|1453.85|1452.05|1454.99|1453.19|1453.47|1451.67|0
1753941600000|2025-07-31 06:00:00|1453.65|1451.85|1453.16|1451.36|1455.12|1453.32|1452.92|1451.12|0
1753941900000|2025-07-31 06:05:00|1453.89|1452.09|1452.15|1450.35|1454.35|1452.55|1451.98|1450.18|0
1753942200000|2025-07-31 06:10:00|1452.4|1450.6|1451.02|1449.22|1452.64|1450.84|1450.68|1448.88|0
1753942500000|2025-07-31 06:15:00|1450.89|1449.09|1451.69|1449.89|1451.95|1450.15|1450.23|1448.43|0
1753942800000|2025-07-31 06:20:00|1451.58|1449.78|1451.61|1449.81|1451.79|1449.99|1450.59|1448.79|0
1753943100000|2025-07-31 06:25:00|1451.6|1449.8|1450.95|1449.15|1452.4|1450.6|1450.95|1449.15|0
1753943400000|2025-07-31 06:30:00|1450.84|1449.04|1448.47|1446.67|1451.11|1449.31|1448.45|1446.65|0
1753943700000|2025-07-31 06:35:00|1448.6|1446.8|1449.4|1447.6|1450.5|1448.7|1448.19|1446.39|0
1753944000000|2025-07-31 06:40:00|1449.8|1448|1450.98|1449.18|1451.11|1449.31|1449.45|1447.65|0
1753944300000|2025-07-31 06:45:00|1451.11|1449.31|1450.43|1448.63|1451.72|1449.92|1449.91|1448.11|0
1753944600000|2025-07-31 06:50:00|1450.71|1448.91|1451.52|1449.72|1451.52|1449.72|1449.93|1448.13|0
1753944900000|2025-07-31 06:55:00|1452.13|1450.33|1451.27|1449.47|1452.41|1450.61|1450.5|1448.7|0
1753945200000|2025-07-31 07:00:00|1450.47|1448.67|1448.89|1447.09|1451.65|1449.85|1448.72|1446.92|0
1753945500000|2025-07-31 07:05:00|1449.26|1447.46|1450.23|1448.43|1450.35|1448.55|1448.39|1446.59|0
1753945800000|2025-07-31 07:10:00|1450.2|1448.4|1450.92|1449.12|1451.04|1449.24|1449.4|1447.6|0
1753946100000|2025-07-31 07:15:00|1451.18|1449.38|1449.92|1448.12|1451.82|1450.02|1449.09|1447.29|0
1753946400000|2025-07-31 07:20:00|1449.58|1447.78|1453.93|1452.13|1454.02|1452.22|1449.58|1447.78|0
1753946700000|2025-07-31 07:25:00|1453.29|1451.49|1456.87|1455.07|1457.42|1455.62|1453.04|1451.24|0
1753947000000|2025-07-31 07:30:00|1457.12|1455.32|1456.21|1454.41|1458.06|1456.26|1455.99|1454.19|0
1753947300000|2025-07-31 07:35:00|1456.46|1454.66|1459.36|1457.56|1459.4|1457.6|1456.21|1454.41|0
1753947600000|2025-07-31 07:40:00|1459.6|1457.8|1461.52|1459.72|1462.63|1460.83|1459.04|1457.24|0
1753947900000|2025-07-31 07:45:00|1461.89|1460.09|1462.34|1460.54|1464.17|1462.37|1461.52|1459.72|0
1753948200000|2025-07-31 07:50:00|1461.55|1459.75|1460.48|1458.68|1462.66|1460.86|1460.48|1458.68|0
1753948500000|2025-07-31 07:55:00|1460.73|1458.93|1461.42|1459.62|1462.22|1460.42|1460.36|1458.56|0
1753948800000|2025-07-31 08:00:00|1461.55|1459.75|1458.58|1456.78|1461.55|1459.75|1456.45|1454.65|0
1753949100000|2025-07-31 08:05:00|1458.69|1456.89|1459.5|1457.7|1460.08|1458.28|1457.88|1456.08|0
1753949400000|2025-07-31 08:10:00|1459.59|1457.79|1458.73|1456.93|1460.33|1458.53|1458.24|1456.44|0
1753949700000|2025-07-31 08:15:00|1458.57|1456.77|1459.61|1457.81|1459.61|1457.81|1458.07|1456.27|0
1753950000000|2025-07-31 08:20:00|1459.5|1457.7|1459.38|1457.58|1460.84|1459.04|1459.13|1457.33|0
1753950300000|2025-07-31 08:25:00|1459.26|1457.46|1459.43|1457.63|1460.92|1459.12|1458.95|1457.15|0
1753950600000|2025-07-31 08:30:00|1459.66|1457.86|1460.29|1458.49|1460.53|1458.73|1458.46|1456.66|0
1753950900000|2025-07-31 08:35:00|1460.8|1459|1460.55|1458.75|1461.42|1459.62|1460.38|1458.58|0
1753951200000|2025-07-31 08:40:00|1460.31|1458.51|1458.08|1456.28|1460.57|1458.77|1457.79|1455.99|0
1753951500000|2025-07-31 08:45:00|1458.14|1456.34|1461.31|1459.51|1461.98|1460.18|1457.81|1456.01|0
1753951800000|2025-07-31 08:50:00|1461.55|1459.75|1457.23|1455.43|1463.37|1461.57|1457.1|1455.3|0
1753952100000|2025-07-31 08:55:00|1457.68|1455.88|1458.12|1456.32|1458.22|1456.42|1456.57|1454.77|0
1753952400000|2025-07-31 09:00:00|1458.37|1456.57|1456.7|1454.9|1458.39|1456.59|1456.4|1454.6|0
1753952700000|2025-07-31 09:05:00|1456.46|1454.66|1456.17|1454.37|1457.73|1455.93|1455.73|1453.93|0
1753953000000|2025-07-31 09:10:00|1456.41|1454.61|1455.68|1453.88|1456.41|1454.61|1455.27|1453.47|0
1753953300000|2025-07-31 09:15:00|1455.73|1453.93|1457.04|1455.24|1457.6|1455.8|1455.38|1453.58|0
1753953600000|2025-07-31 09:20:00|1456.99|1455.19|1457.61|1455.81|1457.86|1456.06|1456.35|1454.55|0
1753953900000|2025-07-31 09:25:00|1457.85|1456.05|1456|1454.2|1457.85|1456.05|1455.69|1453.89|0
1753954200000|2025-07-31 09:30:00|1456.05|1454.25|1452.4|1450.6|1456.05|1454.25|1452.28|1450.48|0
1753954500000|2025-07-31 09:35:00|1452.51|1450.71|1452.46|1450.66|1453.36|1451.56|1452.07|1450.27|0
1753954800000|2025-07-31 09:40:00|1452.71|1450.91|1452.94|1451.14|1454.27|1452.47|1451.77|1449.97|0
1753955100000|2025-07-31 09:45:00|1452.55|1450.75|1454.24|1452.44|1454.42|1452.62|1452.55|1450.75|0
1753955400000|2025-07-31 09:50:00|1454.34|1452.54|1453.51|1451.71|1454.59|1452.79|1452.93|1451.13|0
1753955700000|2025-07-31 09:55:00|1453.49|1451.69|1453.15|1451.35|1454.43|1452.63|1452.78|1450.98|0
1753956000000|2025-07-31 10:00:00|1452.9|1451.1|1453.47|1451.67|1454.32|1452.52|1452.06|1450.26|0
1753956300000|2025-07-31 10:05:00|1453.83|1452.03|1452.71|1450.91|1453.96|1452.16|1452.66|1450.86|0
1753956600000|2025-07-31 10:10:00|1453.08|1451.28|1453.83|1452.03|1453.83|1452.03|1452.16|1450.36|0
1753956900000|2025-07-31 10:15:00|1453.36|1451.56|1455.17|1453.37|1455.61|1453.81|1453.36|1451.56|0
1753957200000|2025-07-31 10:20:00|1455.04|1453.24|1454.87|1453.07|1455.34|1453.54|1454.2|1452.4|0
1753957500000|2025-07-31 10:25:00|1455.36|1453.56|1455.48|1453.68|1455.96|1454.16|1455.03|1453.23|0
1753957800000|2025-07-31 10:30:00|1455.72|1453.92|1456.32|1454.52|1456.75|1454.95|1455.4|1453.6|0
1753958100000|2025-07-31 10:35:00|1456.72|1454.92|1455.97|1454.17|1457.6|1455.8|1455.64|1453.84|0
1753958400000|2025-07-31 10:40:00|1455.9|1454.1|1455.83|1454.03|1456.68|1454.88|1455.26|1453.46|0
1753958700000|2025-07-31 10:45:00|1455.92|1454.12|1454.94|1453.14|1456.08|1454.28|1454.53|1452.73|0
1753959000000|2025-07-31 10:50:00|1455.06|1453.26|1451.44|1449.64|1455.06|1453.26|1451.14|1449.34|0
1753959300000|2025-07-31 10:55:00|1451.08|1449.28|1447.83|1446.03|1451.89|1450.09|1447.83|1446.03|0
1753959600000|2025-07-31 11:00:00|1447.7|1445.9|1452.06|1450.26|1452.31|1450.51|1447.7|1445.9|0
1753959900000|2025-07-31 11:05:00|1451.82|1450.02|1450.05|1448.25|1452.04|1450.24|1449.81|1448.01|0
1753960200000|2025-07-31 11:10:00|1450.21|1448.41|1450.85|1449.05|1450.85|1449.05|1445|1443.2|0
1753960500000|2025-07-31 11:15:00|1450.6|1448.8|1450.85|1449.05|1450.98|1449.18|1449.45|1447.65|0
1753960800000|2025-07-31 11:20:00|1450.6|1448.8|1448.48|1446.68|1450.6|1448.8|1447.47|1445.67|0
1753961100000|2025-07-31 11:25:00|1448.61|1446.81|1447.71|1445.91|1449.51|1447.71|1447.07|1445.27|0
1753961400000|2025-07-31 11:30:00|1447.58|1445.78|1448.93|1447.13|1449.5|1447.7|1447.46|1445.66|0
1753961700000|2025-07-31 11:35:00|1449.05|1447.25|1450.97|1449.17|1451.05|1449.25|1447.89|1446.09|0
1753962000000|2025-07-31 11:40:00|1451.21|1449.41|1447.7|1445.9|1451.21|1449.41|1447.19|1445.39|0
1753962300000|2025-07-31 11:45:00|1447.58|1445.78|1450.62|1448.82|1450.62|1448.82|1447.58|1445.78|0
1753962600000|2025-07-31 11:50:00|1450.38|1448.58|1447.63|1445.83|1450.38|1448.58|1447.2|1445.4|0
1753962900000|2025-07-31 11:55:00|1447.5|1445.7|1447.3|1445.5|1448.14|1446.34|1446.38|1444.58|0
1753963200000|2025-07-31 12:00:00|1448.28|1446.48|1448.15|1446.35|1448.9|1447.1|1446.7|1444.9|0
1753963500000|2025-07-31 12:05:00|1448.19|1446.39|1448.82|1447.02|1450.1|1448.3|1447.95|1446.15|0
1753963800000|2025-07-31 12:10:00|1449.07|1447.27|1450.93|1449.13|1452.13|1450.33|1448.98|1447.18|0
1753964100000|2025-07-31 12:15:00|1450.69|1448.89|1449.58|1447.78|1451.71|1449.91|1448.88|1447.08|0
1753964400000|2025-07-31 12:20:00|1449.83|1448.03|1452.4|1450.6|1452.4|1450.6|1448.44|1446.64|0
1753964700000|2025-07-31 12:25:00|1452.15|1450.35|1450.27|1448.47|1452.53|1450.73|1450.13|1448.33|0
1753965000000|2025-07-31 12:30:00|1450.51|1448.71|1450.26|1448.46|1454.13|1452.33|1446.9|1445.1|0
1753965300000|2025-07-31 12:35:00|1449.52|1447.72|1452.67|1450.87|1453.7|1451.9|1449.28|1447.48|0
1753965600000|2025-07-31 12:40:00|1452.54|1450.74|1452.02|1450.22|1454.5|1452.7|1451.42|1449.62|0
1753965900000|2025-07-31 12:45:00|1451.91|1450.11|1453.27|1451.47|1453.96|1452.16|1450.86|1449.06|0
1753966200000|2025-07-31 12:50:00|1453.15|1451.35|1452.4|1450.6|1454.11|1452.31|1451.7|1449.9|0
1753966500000|2025-07-31 12:55:00|1452.64|1450.84|1452.86|1451.06|1454.22|1452.42|1451.61|1449.81|0
1753966800000|2025-07-31 13:00:00|1453.11|1451.31|1451.67|1449.87|1453.11|1451.31|1450.57|1448.77|0
1753967100000|2025-07-31 13:05:00|1451.43|1449.63|1450.7|1448.9|1452.01|1450.21|1450.35|1448.55|0
1753967400000|2025-07-31 13:10:00|1450.45|1448.65|1450.2|1448.4|1451.29|1449.49|1449.69|1447.89|0
1753967700000|2025-07-31 13:15:00|1449.96|1448.16|1445.46|1443.66|1450.2|1448.4|1444.8|1443|0
1753968000000|2025-07-31 13:20:00|1445.71|1443.91|1446.48|1444.08|1447.34|1445.54|1444.82|1443.02|0
1753968300000|2025-07-31 13:25:00|1445.86|1443.46|1443.55|1441.15|1447.7|1445.3|1443.55|1441.15|0
1753968600000|2025-07-31 13:30:00|1443.25|1441.45|1439.93|1438.13|1443.25|1441.45|1432.62|1430.82|0
1753968900000|2025-07-31 13:35:00|1440.17|1438.37|1433.12|1431.32|1440.17|1438.37|1431.67|1429.87|0
1753969200000|2025-07-31 13:40:00|1432.87|1431.07|1430.2|1428.4|1433.12|1431.32|1427.21|1425.41|0
1753969500000|2025-07-31 13:45:00|1430.44|1428.64|1433.47|1431.67|1435.47|1433.67|1425.03|1423.23|0
1753969800000|2025-07-31 13:50:00|1433.96|1432.16|1442.78|1440.98|1444.04|1442.24|1433.93|1432.13|0
1753970100000|2025-07-31 13:55:00|1443.02|1441.22|1442.12|1440.32|1447.14|1445.34|1441.56|1439.76|0
1753970400000|2025-07-31 14:00:00|1442.45|1440.65|1442.03|1440.23|1446.66|1444.86|1441.31|1439.51|0
1753970700000|2025-07-31 14:05:00|1442.28|1440.48|1443.78|1441.98|1446.45|1444.65|1440.84|1439.04|0
1753971000000|2025-07-31 14:10:00|1443.53|1441.73|1442.36|1440.56|1443.92|1442.12|1437.85|1436.05|0
1753971300000|2025-07-31 14:15:00|1442.2|1440.4|1443.24|1441.44|1444.01|1442.21|1440.81|1439.01|0
1753971600000|2025-07-31 14:20:00|1443.23|1441.43|1440.22|1438.42|1443.49|1441.69|1435.47|1433.67|0
1753971900000|2025-07-31 14:25:00|1439.96|1438.16|1437.32|1435.52|1440.22|1438.42|1434.49|1432.69|0
1753972200000|2025-07-31 14:30:00|1437.43|1435.63|1434.37|1432.57|1440.46|1438.66|1433.19|1431.39|0
1753972500000|2025-07-31 14:35:00|1434.33|1432.53|1434.22|1432.42|1438.93|1437.13|1431.66|1429.86|0
1753972800000|2025-07-31 14:40:00|1434.12|1432.32|1433.65|1431.85|1435.14|1433.34|1431.13|1429.33|0
1753973100000|2025-07-31 14:45:00|1433.91|1432.11|1429.7|1427.9|1434.15|1432.35|1426.7|1424.9|0
1753973400000|2025-07-31 14:50:00|1429.43|1427.63|1421.58|1419.78|1430.65|1428.85|1421.22|1419.42|0
1753973700000|2025-07-31 14:55:00|1421.67|1419.87|1415.76|1413.96|1422.85|1421.05|1414.8|1413|0
1753974000000|2025-07-31 15:00:00|1415.68|1413.88|1420.67|1418.87|1422.73|1420.93|1415.68|1413.88|0
1753974300000|2025-07-31 15:05:00|1420.74|1418.94|1415.4|1413.6|1422.36|1420.56|1414.33|1412.53|0
1753974600000|2025-07-31 15:10:00|1415.16|1413.36|1405.63|1403.29|1415.64|1413.84|1405.63|1403.29|0
1753974900000|2025-07-31 15:15:00|1405.39|1403.05|1403.88|1401.54|1407.53|1405.19|1400.6|1398.26|0
1753975200000|2025-07-31 15:20:00|1403.63|1401.29|1404.34|1402|1410.68|1408.34|1403.52|1401.18|0
1753975500000|2025-07-31 15:25:00|1404.09|1401.75|1412.22|1409.88|1413.2|1410.86|1404.09|1401.75|0
1753975800000|2025-07-31 15:30:00|1411.74|1409.4|1415.23|1412.89|1418.32|1415.98|1411.07|1408.73|0
1753976100000|2025-07-31 15:35:00|1415.48|1413.14|1420.8|1418.46|1420.8|1418.46|1415.21|1412.87|0
1753976400000|2025-07-31 15:40:00|1420.56|1418.22|1423.55|1421.21|1423.56|1421.22|1419.28|1416.94|0
1753976700000|2025-07-31 15:45:00|1423.3|1420.96|1419.72|1417.38|1423.5|1421.16|1419.72|1417.38|0
1753977000000|2025-07-31 15:50:00|1420.2|1417.86|1421.27|1418.93|1422.07|1419.73|1418.16|1415.82|0
1753977300000|2025-07-31 15:55:00|1421.03|1418.69|1425.18|1422.84|1425.18|1422.84|1420.66|1418.32|0
1753977600000|2025-07-31 16:00:00|1424.93|1422.59|1424.38|1422.04|1427.56|1425.22|1423.87|1421.53|0
1753977900000|2025-07-31 16:05:00|1424.14|1421.8|1425.59|1423.25|1426.38|1424.04|1421.79|1419.45|0
1753978200000|2025-07-31 16:10:00|1425.69|1423.35|1427.46|1425.12|1427.96|1425.62|1424.81|1422.47|0
1753978500000|2025-07-31 16:15:00|1427.71|1425.37|1428.25|1425.91|1429.35|1427.01|1427.14|1424.8|0
1753978800000|2025-07-31 16:20:00|1428.13|1425.79|1429.29|1426.95|1429.48|1427.14|1427.17|1424.83|0
1753979100000|2025-07-31 16:25:00|1429.05|1426.71|1430.41|1428.07|1431.59|1429.25|1428.32|1425.98|0
1753979400000|2025-07-31 16:30:00|1430.16|1427.82|1431.05|1428.71|1432.78|1430.44|1429.01|1426.67|0
1753979700000|2025-07-31 16:35:00|1431.29|1428.95|1429.34|1427|1432.58|1430.24|1428.7|1426.36|0
1753980000000|2025-07-31 16:40:00|1429.58|1427.24|1430.96|1428.62|1432.22|1429.88|1429.09|1426.75|0
1753980300000|2025-07-31 16:45:00|1430.72|1428.38|1428.57|1426.23|1431.53|1429.19|1424.2|1421.86|0
1753980600000|2025-07-31 16:50:00|1428.81|1426.47|1428.12|1425.78|1429.54|1427.2|1425.12|1422.78|0
1753980900000|2025-07-31 16:55:00|1427.91|1425.57|1427.5|1425.16|1429.11|1426.77|1426.55|1424.21|0
1753981200000|2025-07-31 17:00:00|1427.25|1424.91|1421.65|1419.31|1427.65|1425.31|1420.56|1418.22|0
1753981500000|2025-07-31 17:05:00|1421.42|1419.08|1421.43|1419.09|1425.11|1422.77|1421.02|1418.68|0
1753981800000|2025-07-31 17:10:00|1421.38|1419.04|1420.28|1417.94|1423.77|1421.43|1419.5|1417.16|0
1753982100000|2025-07-31 17:15:00|1420.04|1417.7|1416.67|1414.33|1421.32|1418.98|1415.02|1412.68|0
1753982400000|2025-07-31 17:20:00|1416.43|1414.09|1408.95|1406.61|1417.36|1415.02|1408.47|1406.13|0
1753982700000|2025-07-31 17:25:00|1409.2|1406.86|1398.07|1395.73|1409.2|1406.86|1394.79|1392.45|0
1753983000000|2025-07-31 17:30:00|1398.95|1396.61|1397.25|1394.91|1400.06|1397.72|1391.16|1388.82|0
1753983300000|2025-07-31 17:35:00|1397.07|1394.73|1402.78|1400.44|1405.31|1402.97|1397.07|1394.73|0
1753983600000|2025-07-31 17:40:00|1403.04|1400.7|1403.9|1401.56|1405.5|1403.16|1400.6|1398.26|0
1753983900000|2025-07-31 17:45:00|1404.01|1401.67|1400.81|1398.47|1406.97|1404.63|1399.74|1397.4|0
1753984200000|2025-07-31 17:50:00|1400.21|1397.87|1388.6|1386.26|1400.21|1397.87|1385.58|1383.24|0
1753984500000|2025-07-31 17:55:00|1387.62|1385.28|1385.27|1382.93|1389.29|1386.95|1381.64|1379.3|0
1753984800000|2025-07-31 18:00:00|1385.03|1382.69|1387.12|1384.78|1392.12|1389.78|1382.56|1380.22|0
1753985100000|2025-07-31 18:05:00|1386.88|1384.54|1379.99|1377.65|1389.41|1387.07|1378.59|1376.25|0
1753985400000|2025-07-31 18:10:00|1380.23|1377.89|1375.73|1373.39|1384.06|1381.72|1375.73|1373.39|0
1753985700000|2025-07-31 18:15:00|1376.04|1373.7|1376.74|1374.4|1376.74|1374.4|1365.17|1362.83|0
1753986000000|2025-07-31 18:20:00|1377.13|1374.79|1384.45|1382.11|1386.52|1384.18|1375.76|1373.42|0
1753986300000|2025-07-31 18:25:00|1384.91|1382.57|1392.66|1390.32|1392.66|1390.32|1383.94|1381.6|0
1753986600000|2025-07-31 18:30:00|1392.42|1390.08|1394.39|1392.05|1397.59|1395.25|1392.29|1389.95|0
1753986900000|2025-07-31 18:35:00|1393.94|1391.6|1394.52|1392.18|1398.57|1396.23|1392.97|1390.63|0
1753987200000|2025-07-31 18:40:00|1394.4|1392.06|1397.41|1395.07|1397.62|1395.28|1393.39|1391.05|0
1753987500000|2025-07-31 18:45:00|1397.16|1394.82|1399.03|1396.69|1400.97|1398.63|1396.02|1393.68|0
1753987800000|2025-07-31 18:50:00|1398.59|1396.25|1397.06|1394.72|1400.38|1398.04|1395.66|1393.32|0
1753988100000|2025-07-31 18:55:00|1396.82|1394.48|1391.37|1389.03|1398.2|1395.86|1391.29|1388.95|0
1753988400000|2025-07-31 19:00:00|1393.07|1390.73|1394.51|1392.17|1398.04|1395.7|1391.89|1389.55|0
1753988700000|2025-07-31 19:05:00|1394.76|1392.42|1393.22|1390.88|1396.6|1394.26|1392.59|1390.25|0
1753989000000|2025-07-31 19:10:00|1393.1|1390.76|1385.58|1383.24|1395.14|1392.8|1384.36|1382.02|0
1753989300000|2025-07-31 19:15:00|1385.09|1382.75|1386.44|1384.1|1388.19|1385.85|1380.49|1378.15|0
1753989600000|2025-07-31 19:20:00|1385.68|1383.34|1381.67|1379.33|1388.37|1386.03|1380.25|1377.91|0
1753989900000|2025-07-31 19:25:00|1381.55|1379.21|1378.1|1375.76|1383.09|1380.75|1376.48|1374.14|0
1753990200000|2025-07-31 19:30:00|1379.44|1377.1|1381.35|1379.01|1383.27|1380.93|1378.94|1376.6|0
1753990500000|2025-07-31 19:35:00|1381.59|1379.25|1377.06|1375.26|1382.62|1380.28|1375.7|1373.9|0
1753990800000|2025-07-31 19:40:00|1376.81|1375.01|1385.6|1383.8|1385.6|1383.8|1376.46|1374.66|0
1753991100000|2025-07-31 19:45:00|1385.84|1384.04|1373.58|1371.78|1386.14|1384.34|1372.66|1370.86|0
1753991400000|2025-07-31 19:50:00|1372.48|1370.68|1360.95|1359.15|1378.12|1376.32|1359.5|1357.7|0
1753991700000|2025-07-31 19:55:00|1360.46|1358.66|1373.58|1371.78|1375.77|1373.97|1357.4|1355.6|0
1753992000000|2025-07-31 20:00:00|1372.61|1370.81|1370.58|1368.78|1389.77|1387.97|1367.38|1365.58|0
1753992300000|2025-07-31 20:05:00|1370.09|1368.29|1366.29|1364.49|1370.34|1368.54|1365.44|1363.64|0
1753992600000|2025-07-31 20:10:00|1366.53|1364.73|1365.45|1363.65|1370.92|1369.12|1364.24|1362.44|0
1753992900000|2025-07-31 20:15:00|1365.94|1364.14|1361.44|1359.64|1366.67|1364.87|1358.14|1356.34|0
1753993200000|2025-07-31 20:20:00|1362.17|1360.37|1363.24|1361.44|1364.98|1363.18|1361.77|1359.97|0
1753993500000|2025-07-31 20:25:00|1363.48|1361.68|1365.1|1363.3|1365.89|1364.09|1362.02|1360.22|0
1753993800000|2025-07-31 20:30:00|1372.88|1371.08|1369.06|1367.26|1375.31|1373.51|1365.06|1363.26|0
1753994100000|2025-07-31 20:35:00|1369.31|1367.51|1370.97|1369.17|1372.45|1370.65|1368.96|1367.16|0
1753994400000|2025-07-31 20:40:00|1371.21|1369.41|1369.21|1367.41|1371.85|1370.05|1368.97|1367.17|0
1753994700000|2025-07-31 20:45:00|1369.46|1367.66|1373.22|1371.42|1373.9|1372.1|1369.21|1367.41|0
1753995000000|2025-07-31 20:50:00|1372.74|1370.94|1369.59|1367.79|1373.22|1371.42|1368.96|1367.16|0
1753995300000|2025-07-31 20:55:00|1369.89|1367.49|1368.23|1365.83|1370.86|1368.46|1365.75|1363.35|0
1753995600000|2025-07-31 21:00:00|1368.2|1365.8|1368.17|1365.77|1370.22|1367.82|1367.05|1364.65|0
1753995900000|2025-07-31 21:05:00|1368.12|1365.72|1369.02|1366.62|1369.87|1367.47|1368.12|1365.72|0
1753996200000|2025-07-31 21:10:00|1369.28|1366.88|1367.68|1365.28|1369.28|1366.88|1367.28|1364.88|0
1753996500000|2025-07-31 21:15:00|1367.28|1364.88|1365.94|1363.54|1367.28|1364.88|1364.43|1362.03|0
1753996800000|2025-07-31 21:20:00|1366.29|1363.89|1369.24|1366.84|1371.07|1368.67|1366.29|1363.89|0
1753997100000|2025-07-31 21:25:00|1370.89|1368.49|1373.03|1370.63|1373.66|1371.26|1369.24|1366.84|0
1753997400000|2025-07-31 21:30:00|1372.95|1370.55|1371.32|1368.92|1373.48|1371.08|1369.44|1367.04|0
1753997700000|2025-07-31 21:35:00|1371|1368.6|1369.57|1367.17|1371.41|1369.01|1368.68|1366.28|0
1753998000000|2025-07-31 21:40:00|1369.39|1366.99|1368.99|1366.59|1370.02|1367.62|1368.37|1365.97|0
1753998300000|2025-07-31 21:45:00|1369.01|1366.61|1367.28|1364.88|1369.07|1366.67|1367.28|1364.88|0
1753998600000|2025-07-31 21:50:00|1367.23|1364.83|1365.71|1363.31|1367.92|1365.52|1364.81|1362.41|0
1753998900000|2025-07-31 21:55:00|1365.6|1363.2|1361.25|1358.85|1365.78|1363.38|1360.97|1358.57|0
1753999200000|2025-07-31 22:00:00|1363.8|1361.4|1369.27|1366.87|1370|1367.6|1363.8|1361.4|0
1753999500000|2025-07-31 22:05:00|1369.76|1367.36|1369.27|1366.87|1371.82|1369.42|1368.54|1366.14|0
1753999800000|2025-07-31 22:10:00|1369.03|1366.63|1366.84|1364.44|1369.52|1367.12|1365.87|1363.47|0
1754000100000|2025-07-31 22:15:00|1367.44|1365.04|1364.16|1361.76|1367.81|1365.41|1364.16|1361.76|0
1754000400000|2025-07-31 22:20:00|1363.92|1361.52|1362.7|1360.3|1365.14|1362.74|1362.58|1360.18|0
1754000700000|2025-07-31 22:25:00|1362.95|1360.55|1362.46|1360.06|1363.92|1361.52|1361.49|1359.09|0
1754001000000|2025-07-31 22:30:00|1362.7|1360.3|1362.7|1360.3|1363.67|1361.27|1361.97|1359.57|0
1754001300000|2025-07-31 22:35:00|1362.58|1360.18|1354.44|1352.04|1362.7|1360.3|1353.71|1351.31|0
1754001600000|2025-07-31 22:40:00|1354.19|1351.79|1356.25|1353.85|1357.11|1354.71|1350.06|1347.66|0
1754001900000|2025-07-31 22:45:00|1356.38|1353.98|1358.81|1356.41|1359.05|1356.65|1356.14|1353.74|0
1754002200000|2025-07-31 22:50:00|1359.05|1356.65|1356.14|1353.74|1360.27|1357.87|1356.14|1353.74|0
1754002500000|2025-07-31 22:55:00|1356.38|1353.98|1358.44|1356.04|1360.14|1357.74|1354.43|1352.03|0
1754002800000|2025-07-31 23:00:00|1358.57|1356.17|1359.41|1357.01|1360.27|1357.87|1354.68|1352.28|0
1754003100000|2025-07-31 23:05:00|1359.54|1357.14|1355.76|1353.36|1360.51|1358.11|1355.03|1352.63|0
1754003400000|2025-07-31 23:10:00|1355.89|1353.49|1362.21|1359.81|1362.7|1360.3|1355.16|1352.76|0
1754003700000|2025-07-31 23:15:00|1362.45|1360.05|1360.14|1357.74|1362.81|1360.41|1356.86|1354.46|0
1754004000000|2025-07-31 23:20:00|1360.26|1357.86|1358.8|1356.4|1361.97|1359.57|1358.56|1356.16|0
1754004300000|2025-07-31 23:25:00|1359.16|1356.76|1357.59|1355.19|1359.53|1357.13|1356.25|1353.85|0
1754004600000|2025-07-31 23:30:00|1357.46|1355.06|1361.23|1358.83|1361.72|1359.32|1356.37|1353.97|0
1754004900000|2025-07-31 23:35:00|1361.35|1358.95|1360.99|1358.59|1362.08|1359.68|1359.89|1357.49|0
1754005200000|2025-07-31 23:40:00|1361.23|1358.83|1358.92|1356.52|1361.35|1358.95|1357.7|1355.3|0
1754005500000|2025-07-31 23:45:00|1359.04|1356.64|1361.47|1359.07|1362.32|1359.92|1359.04|1356.64|0
1754005800000|2025-07-31 23:50:00|1361.35|1358.95|1361.72|1359.32|1362.32|1359.92|1360.5|1358.1|0
1754006100000|2025-07-31 23:55:00|1361.47|1359.07|1362.2|1359.8|1362.93|1360.53|1360.99|1358.59|0
1754006400000|2025-08-01 00:00:00|1361.72|1359.32|1359.04|1356.64|1362.69|1360.29|1358.07|1355.67|0
1754006700000|2025-08-01 00:05:00|1358.8|1356.4|1359.77|1357.37|1360.74|1358.34|1358.31|1355.91|0
1754007000000|2025-08-01 00:10:00|1359.53|1357.13|1358.07|1355.67|1359.77|1357.37|1356.61|1354.21|0
1754007300000|2025-08-01 00:15:00|1357.34|1354.94|1357.85|1356.05|1359.3|1357.5|1354.56|1352.76|0
1754007600000|2025-08-01 00:20:00|1357.36|1355.56|1356.09|1354.29|1357.54|1355.74|1354.99|1353.19|0
1754007900000|2025-08-01 00:25:00|1355.85|1354.05|1350.17|1348.37|1355.94|1354.14|1345.4|1343.6|0
1754008200000|2025-08-01 00:30:00|1349.69|1347.89|1353.77|1351.97|1354.02|1352.22|1349.69|1347.89|0
1754008500000|2025-08-01 00:35:00|1353.53|1351.73|1354.52|1352.72|1354.87|1353.07|1351.7|1349.9|0
1754008800000|2025-08-01 00:40:00|1354.27|1352.47|1357.11|1355.31|1358.75|1356.95|1354.02|1352.22|0
1754009100000|2025-08-01 00:45:00|1356.87|1355.07|1353.22|1351.42|1356.87|1355.07|1352.65|1350.85|0
1754009400000|2025-08-01 00:50:00|1352.98|1351.18|1353.14|1351.34|1354.45|1352.65|1351.28|1349.48|0
1754009700000|2025-08-01 00:55:00|1353.38|1351.58|1356.36|1354.56|1356.57|1354.77|1353.24|1351.44|0
1754010000000|2025-08-01 01:00:00|1355.88|1354.08|1355.94|1354.14|1357.34|1355.54|1354.31|1352.51|0
1754010300000|2025-08-01 01:05:00|1355.81|1354.01|1357.16|1355.36|1357.66|1355.86|1355.48|1353.68|0
1754010600000|2025-08-01 01:10:00|1357.65|1355.85|1359.02|1357.22|1359.85|1358.05|1356.34|1354.54|0
1754010900000|2025-08-01 01:15:00|1359.18|1357.38|1359.99|1358.19|1360.4|1358.6|1358.64|1356.84|0
1754011200000|2025-08-01 01:20:00|1360.24|1358.44|1361.33|1359.53|1362.43|1360.63|1359.75|1357.95|0
1754011500000|2025-08-01 01:25:00|1361.21|1359.41|1362.97|1361.17|1363.86|1362.06|1361.21|1359.41|0
1754011800000|2025-08-01 01:30:00|1362.86|1361.06|1364.32|1362.52|1364.57|1362.77|1362.41|1360.61|0
1754012100000|2025-08-01 01:35:00|1364.2|1362.4|1363.96|1362.16|1365.81|1364.01|1363.32|1361.52|0
1754012400000|2025-08-01 01:40:00|1363.83|1362.03|1364.37|1362.57|1364.98|1363.18|1362.97|1361.17|0
1754012700000|2025-08-01 01:45:00|1364|1362.2|1362.56|1360.76|1364|1362.2|1362.2|1360.4|0
1754013000000|2025-08-01 01:50:00|1362.37|1360.57|1363.86|1362.06|1364.53|1362.73|1362.03|1360.23|0
1754013300000|2025-08-01 01:55:00|1364.2|1362.4|1363.79|1361.99|1364.6|1362.8|1363.11|1361.31|0
1754013600000|2025-08-01 02:00:00|1363.67|1361.87|1363.49|1361.69|1364.58|1362.78|1361.58|1359.78|0
1754013900000|2025-08-01 02:05:00|1363.61|1361.81|1363.99|1362.19|1365.25|1363.45|1363.29|1361.49|0
1754014200000|2025-08-01 02:10:00|1363.63|1361.83|1365.78|1363.98|1366.04|1364.24|1363.63|1361.83|0
1754014500000|2025-08-01 02:15:00|1365.9|1364.1|1364.99|1363.19|1365.91|1364.11|1364.57|1362.77|0
1754014800000|2025-08-01 02:20:00|1364.86|1363.06|1365.1|1363.3|1365.72|1363.92|1364.56|1362.76|0
1754015100000|2025-08-01 02:25:00|1365.16|1363.36|1365.25|1363.45|1367.33|1365.53|1364.59|1362.79|0
1754015400000|2025-08-01 02:30:00|1365.5|1363.7|1363.55|1361.75|1365.54|1363.74|1363.19|1361.39|0
1754015700000|2025-08-01 02:35:00|1363.68|1361.88|1366.02|1364.22|1366.46|1364.66|1363.68|1361.88|0
1754016000000|2025-08-01 02:40:00|1366.27|1364.47|1366.96|1365.16|1367.08|1365.28|1366.02|1364.22|0
1754016300000|2025-08-01 02:45:00|1366.67|1364.87|1367.94|1366.14|1368.4|1366.6|1366.27|1364.47|0
1754016600000|2025-08-01 02:50:00|1367.45|1365.65|1367.31|1365.51|1368.22|1366.42|1367.05|1365.25|0
1754016900000|2025-08-01 02:55:00|1367.18|1365.38|1367.06|1365.26|1367.73|1365.93|1366.62|1364.82|0
1754017200000|2025-08-01 03:00:00|1367.18|1365.38|1366.62|1364.82|1368.6|1366.8|1366.62|1364.82|0
1754017500000|2025-08-01 03:05:00|1366.7|1364.9|1369.33|1367.53|1369.58|1367.78|1366.7|1364.9|0
1754017800000|2025-08-01 03:10:00|1369.26|1367.46|1368.34|1366.54|1369.75|1367.95|1367.87|1366.07|0
1754018100000|2025-08-01 03:15:00|1368.46|1366.66|1368.58|1366.78|1369.14|1367.34|1367.92|1366.12|0
1754018400000|2025-08-01 03:20:00|1368.5|1366.7|1368.94|1367.14|1369.4|1367.6|1368.21|1366.41|0
1754018700000|2025-08-01 03:25:00|1368.7|1366.9|1369.84|1368.04|1370.03|1368.23|1368.36|1366.56|0
1754019000000|2025-08-01 03:30:00|1369.53|1367.73|1369.77|1367.97|1370.88|1369.08|1369.02|1367.22|0
1754019300000|2025-08-01 03:35:00|1369.53|1367.73|1367.94|1366.14|1369.7|1367.9|1367.35|1365.55|0
1754019600000|2025-08-01 03:40:00|1367.2|1365.4|1366.22|1364.42|1367.94|1366.14|1365.58|1363.78|0
1754019900000|2025-08-01 03:45:00|1365.98|1364.18|1363.9|1362.1|1366.66|1364.86|1363.05|1361.25|0
1754020200000|2025-08-01 03:50:00|1363.66|1361.86|1363.89|1362.09|1364.16|1362.36|1362.67|1360.87|0
1754020500000|2025-08-01 03:55:00|1363.76|1361.96|1361.13|1359.33|1364.21|1362.41|1361.13|1359.33|0
1754020800000|2025-08-01 04:00:00|1361.25|1359.45|1361.05|1359.25|1364.39|1362.59|1359.12|1357.32|0
1754021100000|2025-08-01 04:05:00|1360.93|1359.13|1362.22|1360.42|1363.31|1361.51|1360.93|1359.13|0
1754021400000|2025-08-01 04:10:00|1361.98|1360.18|1363.69|1361.89|1364.79|1362.99|1361.98|1360.18|0
1754021700000|2025-08-01 04:15:00|1363.45|1361.65|1363.7|1361.9|1364.27|1362.47|1362.4|1360.6|0
1754022000000|2025-08-01 04:20:00|1363.58|1361.78|1363.33|1361.53|1364.24|1362.44|1362.54|1360.74|0
1754022300000|2025-08-01 04:25:00|1363.21|1361.41|1362.62|1360.82|1363.64|1361.84|1362.55|1360.75|0
1754022600000|2025-08-01 04:30:00|1362.72|1360.92|1362.1|1360.3|1363.4|1361.6|1361.84|1360.04|0
1754022900000|2025-08-01 04:35:00|1361.86|1360.06|1362.77|1360.97|1363.09|1361.29|1361.73|1359.93|0
1754023200000|2025-08-01 04:40:00|1362.73|1360.93|1363.39|1361.59|1363.78|1361.98|1362.37|1360.57|0
1754023500000|2025-08-01 04:45:00|1363.5|1361.7|1360.85|1359.05|1363.5|1361.7|1360.85|1359.05|0
1754023800000|2025-08-01 04:50:00|1361.1|1359.3|1362.87|1361.07|1362.98|1361.18|1360.48|1358.68|0
1754024100000|2025-08-01 04:55:00|1362.74|1360.94|1363.41|1361.61|1363.41|1361.61|1361.56|1359.76|0
1754024400000|2025-08-01 05:00:00|1363.17|1361.37|1363.31|1361.51|1365.23|1363.43|1362.72|1360.92|0
1754024700000|2025-08-01 05:05:00|1363.18|1361.38|1362.97|1361.17|1364.2|1362.4|1362.48|1360.68|0
1754025000000|2025-08-01 05:10:00|1363.21|1361.41|1361.69|1359.89|1363.87|1362.07|1361.28|1359.48|0
1754025300000|2025-08-01 05:15:00|1361.87|1360.07|1361.88|1360.08|1362.37|1360.57|1361.45|1359.65|0
1754025600000|2025-08-01 05:20:00|1362.31|1360.51|1361.09|1359.29|1363.04|1361.24|1360.86|1359.06|0
1754025900000|2025-08-01 05:25:00|1361.14|1359.34|1359.76|1357.96|1361.98|1360.18|1359.66|1357.86|0
1754026200000|2025-08-01 05:30:00|1359.77|1357.97|1362.4|1360.6|1362.63|1360.83|1359.76|1357.96|0
1754026500000|2025-08-01 05:35:00|1362.27|1360.47|1359.41|1357.61|1362.4|1360.6|1358.79|1356.99|0
1754026800000|2025-08-01 05:40:00|1359.61|1357.81|1358.51|1356.71|1361.24|1359.44|1358.27|1356.47|0
1754027100000|2025-08-01 05:45:00|1358.38|1356.58|1358.34|1356.54|1360.02|1358.22|1357.16|1355.36|0
1754027400000|2025-08-01 05:50:00|1358.59|1356.79|1358.3|1356.5|1359.56|1357.76|1356.61|1354.81|0
1754027700000|2025-08-01 05:55:00|1358.32|1356.52|1356.22|1354.42|1358.66|1356.86|1356.22|1354.42|0
1754028000000|2025-08-01 06:00:00|1356.35|1354.55|1356.4|1354.6|1356.92|1355.12|1354.48|1352.68|0
1754028300000|2025-08-01 06:05:00|1356.03|1354.23|1356.75|1354.95|1356.79|1354.99|1354.59|1352.79|0
1754028600000|2025-08-01 06:10:00|1356.43|1354.63|1353.69|1351.89|1356.75|1354.95|1352.54|1350.74|0
1754028900000|2025-08-01 06:15:00|1353.45|1351.65|1354.45|1352.65|1354.87|1353.07|1352.77|1350.97|0
1754029200000|2025-08-01 06:20:00|1354.56|1352.76|1354.64|1352.84|1355.52|1353.72|1353.07|1351.27|0
1754029500000|2025-08-01 06:25:00|1354.76|1352.96|1350.08|1348.28|1355.18|1353.38|1349.7|1347.9|0
1754029800000|2025-08-01 06:30:00|1349.84|1348.04|1349.88|1348.08|1351.47|1349.67|1347.51|1345.71|0
1754030100000|2025-08-01 06:35:00|1350.01|1348.21|1348.94|1347.14|1350.35|1348.55|1347.59|1345.79|0
1754030400000|2025-08-01 06:40:00|1348.82|1347.02|1349.74|1347.94|1350.5|1348.7|1348.24|1346.44|0
1754030700000|2025-08-01 06:45:00|1349.86|1348.06|1352.5|1350.7|1352.88|1351.08|1348.24|1346.44|0
1754031000000|2025-08-01 06:50:00|1352.74|1350.94|1350.87|1349.07|1353.6|1351.8|1350.87|1349.07|0
1754031300000|2025-08-01 06:55:00|1350.79|1348.99|1351.4|1349.6|1351.65|1349.85|1347.55|1345.75|0
1754031600000|2025-08-01 07:00:00|1351.16|1349.36|1345.76|1343.42|1352|1350.2|1344.86|1342.52|0
1754031900000|2025-08-01 07:05:00|1346.36|1344.02|1341.7|1339.36|1348.56|1346.22|1341.45|1339.11|0
1754032200000|2025-08-01 07:10:00|1341.57|1339.23|1340.85|1338.51|1344.06|1341.72|1340.24|1337.9|0
1754032500000|2025-08-01 07:15:00|1341.21|1338.87|1333.27|1330.93|1341.21|1338.87|1332.9|1330.56|0
1754032800000|2025-08-01 07:20:00|1333.03|1330.69|1332.82|1330.48|1334.32|1331.98|1329.93|1327.59|0
1754033100000|2025-08-01 07:25:00|1332.58|1330.24|1329.96|1327.62|1335.86|1333.52|1329.4|1327.06|0
1754033400000|2025-08-01 07:30:00|1329.77|1327.43|1325.63|1323.29|1333.02|1330.68|1325.63|1323.29|0
1754033700000|2025-08-01 07:35:00|1325.44|1323.1|1322.39|1320.05|1327.75|1325.41|1322.15|1319.81|0
1754034000000|2025-08-01 07:40:00|1322.63|1320.29|1322.66|1320.32|1323.93|1321.59|1316.84|1314.5|0
1754034300000|2025-08-01 07:45:00|1322.54|1320.2|1316.77|1314.43|1324.44|1322.1|1316.29|1313.95|0
1754034600000|2025-08-01 07:50:00|1316.57|1314.23|1319.86|1317.52|1321.04|1318.61|1313.1|1310.76|0
1754034900000|2025-08-01 07:55:00|1319.62|1317.28|1322.19|1319.85|1325.78|1323.44|1318.99|1316.65|0
1754035200000|2025-08-01 08:00:00|1322.56|1320.22|1322.54|1320.2|1324.61|1322.27|1320.43|1318.09|0
1754035500000|2025-08-01 08:05:00|1322.66|1320.32|1322.08|1319.74|1324.46|1322.12|1320.32|1317.98|0
1754035800000|2025-08-01 08:10:00|1322.32|1319.98|1321.82|1319.48|1323.8|1321.46|1318.83|1316.49|0
1754036100000|2025-08-01 08:15:00|1321.7|1319.36|1324.67|1322.33|1327.24|1324.9|1321.7|1319.36|0
1754036400000|2025-08-01 08:20:00|1324.91|1322.57|1321.43|1319.09|1324.91|1322.57|1320.02|1317.68|0
1754036700000|2025-08-01 08:25:00|1321.18|1318.84|1311.82|1309.48|1322.62|1320.28|1309.54|1307.2|0
1754037000000|2025-08-01 08:30:00|1311.58|1309.24|1312.09|1309.75|1314.84|1312.5|1309.95|1307.61|0
1754037300000|2025-08-01 08:35:00|1312.34|1310|1306.71|1304.37|1313.2|1310.86|1306.71|1304.37|0
1754037600000|2025-08-01 08:40:00|1307.19|1304.85|1310.66|1308.32|1312.23|1309.89|1306.7|1304.36|0
1754037900000|2025-08-01 08:45:00|1310.42|1308.08|1315.31|1312.97|1315.6|1313.26|1310.25|1307.91|0
1754038200000|2025-08-01 08:50:00|1314.7|1312.36|1315.62|1313.28|1317.49|1315.15|1313.68|1311.34|0
1754038500000|2025-08-01 08:55:00|1315.13|1312.79|1316.5|1314.16|1318.41|1316.07|1315.08|1312.74|0
1754038800000|2025-08-01 09:00:00|1316.01|1313.67|1319.64|1317.3|1319.64|1317.3|1313.95|1311.61|0
1754039100000|2025-08-01 09:05:00|1319.99|1317.65|1317.31|1314.97|1320.91|1318.57|1315.2|1312.86|0
1754039400000|2025-08-01 09:10:00|1317.55|1315.21|1315.86|1313.52|1319.18|1316.84|1315.65|1313.31|0
1754039700000|2025-08-01 09:15:00|1316.34|1314|1315.26|1312.92|1318.1|1315.76|1313.59|1311.25|0
1754040000000|2025-08-01 09:20:00|1315.53|1313.19|1312.95|1310.61|1315.53|1313.19|1311|1308.66|0
1754040300000|2025-08-01 09:25:00|1313.07|1310.73|1312.08|1309.74|1313.19|1310.85|1310.68|1308.34|0
1754040600000|2025-08-01 09:30:00|1312.2|1309.86|1311.75|1309.41|1313.87|1311.53|1310.1|1307.76|0
1754040900000|2025-08-01 09:35:00|1311.79|1309.45|1316.21|1313.87|1316.45|1314.11|1311.51|1309.17|0
1754041200000|2025-08-01 09:40:00|1315.84|1313.5|1316.28|1313.94|1317.63|1315.29|1314.22|1311.88|0
1754041500000|2025-08-01 09:45:00|1316.16|1313.82|1317.53|1315.19|1318.91|1316.57|1315.23|1312.89|0
1754041800000|2025-08-01 09:50:00|1317.4|1315.06|1316.18|1313.84|1317.92|1315.58|1315.56|1313.22|0
1754042100000|2025-08-01 09:55:00|1315.75|1313.41|1316.22|1313.88|1317.57|1315.23|1315.54|1313.2|0
1754042400000|2025-08-01 10:00:00|1315.98|1313.64|1313.03|1310.69|1316.52|1314.18|1311.43|1309.09|0
1754042700000|2025-08-01 10:05:00|1312.83|1310.49|1313.03|1310.69|1313.47|1311.13|1309.42|1307.08|0
1754043000000|2025-08-01 10:10:00|1312.79|1310.45|1313.43|1311.09|1314.78|1312.44|1312.07|1309.73|0
1754043300000|2025-08-01 10:15:00|1313.55|1311.21|1313.85|1311.51|1315.4|1313.06|1312.15|1309.81|0
1754043600000|2025-08-01 10:20:00|1313.5|1311.16|1312.86|1310.52|1315.13|1312.79|1310.2|1307.86|0
1754043900000|2025-08-01 10:25:00|1312.99|1310.65|1313.71|1311.37|1315.7|1313.36|1309.29|1306.95|0
1754044200000|2025-08-01 10:30:00|1312.99|1310.65|1312.79|1310.45|1313.89|1311.55|1311.54|1309.2|0
1754044500000|2025-08-01 10:35:00|1312.93|1310.59|1311.42|1309.08|1312.93|1310.59|1310.14|1307.8|0
1754044800000|2025-08-01 10:40:00|1311.29|1308.95|1305.47|1303.13|1311.81|1309.47|1305.23|1302.89|0
1754045100000|2025-08-01 10:45:00|1305.59|1303.25|1304.98|1302.64|1308.76|1306.42|1303.53|1301.19|0
1754045400000|2025-08-01 10:50:00|1304.85|1302.51|1299.97|1297.63|1305.78|1303.44|1298.94|1296.6|0
1754045700000|2025-08-01 10:55:00|1299.73|1297.39|1303.57|1301.23|1304.11|1301.77|1298.19|1295.85|0
1754046000000|2025-08-01 11:00:00|1303.69|1301.35|1304.29|1301.95|1305.87|1303.53|1301.41|1299.07|0
1754046300000|2025-08-01 11:05:00|1303.92|1301.58|1306.67|1304.33|1307.42|1305.08|1303.8|1301.46|0
1754046600000|2025-08-01 11:10:00|1306.43|1304.09|1310.84|1308.5|1312.08|1309.74|1306.09|1303.75|0
1754046900000|2025-08-01 11:15:00|1310.91|1308.57|1312.4|1310.06|1314.36|1312.02|1310.24|1307.9|0
1754047200000|2025-08-01 11:20:00|1312.16|1309.82|1312.09|1309.75|1314.22|1311.88|1310.51|1308.17|0
1754047500000|2025-08-01 11:25:00|1311.85|1309.51|1313.71|1311.37|1314.6|1312.26|1311.85|1309.51|0
1754047800000|2025-08-01 11:30:00|1312.5|1310.16|1312.29|1309.95|1314.88|1312.54|1311.71|1309.37|0
1754048100000|2025-08-01 11:35:00|1312.77|1310.43|1315.17|1312.83|1315.4|1313.06|1312.29|1309.95|0
1754048400000|2025-08-01 11:40:00|1315.04|1312.7|1314.5|1312.16|1316.06|1313.72|1313.36|1311.02|0
1754048700000|2025-08-01 11:45:00|1314.26|1311.92|1315.14|1312.8|1317.83|1315.49|1314.14|1311.8|0
1754049000000|2025-08-01 11:50:00|1314.9|1312.56|1315.04|1312.7|1316.93|1314.59|1314.4|1312.06|0
1754049300000|2025-08-01 11:55:00|1315.16|1312.82|1318.22|1315.88|1318.59|1316.25|1315.16|1312.82|0
1754049600000|2025-08-01 12:00:00|1317.98|1315.64|1318.5|1316.16|1319.97|1317.63|1315.32|1312.98|0
1754049900000|2025-08-01 12:05:00|1318.26|1315.92|1318.45|1316.11|1319.47|1317.13|1316.79|1314.45|0
1754050200000|2025-08-01 12:10:00|1318.69|1316.35|1318.71|1316.37|1321.56|1319.22|1317.22|1314.88|0
1754050500000|2025-08-01 12:15:00|1318.45|1316.11|1316.24|1313.9|1319.07|1316.73|1315.27|1312.93|0
1754050800000|2025-08-01 12:20:00|1316.61|1314.27|1318.51|1316.17|1318.71|1316.37|1315.36|1313.02|0
1754051100000|2025-08-01 12:25:00|1318.08|1315.74|1319.05|1316.71|1319.05|1316.71|1315.42|1313.08|0
1754051400000|2025-08-01 12:30:00|1319.17|1316.83|1305.81|1303.47|1319.29|1316.95|1304.87|1302.53|0
1754051700000|2025-08-01 12:35:00|1304.87|1302.53|1316.62|1314.1|1318|1315.66|1304.73|1302.39|0
1754052000000|2025-08-01 12:40:00|1315.74|1313.22|1325.68|1323.16|1331.02|1328.5|1315.74|1313.22|0
1754052300000|2025-08-01 12:45:00|1325.51|1322.99|1317.93|1315.41|1325.51|1322.99|1315.97|1313.45|0
1754052600000|2025-08-01 12:50:00|1317.3|1314.78|1315.56|1313.04|1318.49|1315.97|1313.23|1310.71|0
1754052900000|2025-08-01 12:55:00|1315.61|1313.09|1308.3|1305.78|1316.25|1313.73|1307.57|1305.05|0
1754053200000|2025-08-01 13:00:00|1308.43|1305.91|1311.52|1309|1315.54|1313.02|1308.3|1305.78|0
1754053500000|2025-08-01 13:05:00|1312|1309.48|1310|1307.48|1313.36|1310.84|1308.5|1305.98|0
1754053800000|2025-08-01 13:10:00|1309.8|1307.28|1306.06|1303.54|1312.49|1309.97|1305.57|1303.05|0
1754054100000|2025-08-01 13:15:00|1306.25|1303.73|1308.91|1306.39|1309.54|1307.02|1305.34|1302.82|0
1754054400000|2025-08-01 13:20:00|1308.47|1305.95|1307.53|1304.17|1308.47|1305.95|1304.64|1302.12|0
1754054700000|2025-08-01 13:25:00|1304.87|1301.51|1312.84|1309.48|1313.81|1310.45|1303.42|1300.06|0
1754055000000|2025-08-01 13:30:00|1308.56|1306.04|1293.42|1290.9|1309.53|1307.01|1291.49|1288.97|0
1754055300000|2025-08-01 13:35:00|1292.94|1290.42|1287.35|1284.83|1295.9|1293.38|1287.35|1284.83|0
1754055600000|2025-08-01 13:40:00|1288.08|1285.56|1273.52|1271|1288.08|1285.56|1273.52|1271|0
1754055900000|2025-08-01 13:45:00|1274|1271.48|1265.93|1263.41|1277.32|1274.8|1265.4|1262.88|0
1754056200000|2025-08-01 13:50:00|1266.17|1263.65|1266.01|1263.49|1270.21|1267.69|1260.84|1258.32|0
1754056500000|2025-08-01 13:55:00|1266.99|1264.47|1265.69|1263.17|1273.68|1271.16|1264.3|1261.78|0
1754056800000|2025-08-01 14:00:00|1266.72|1264.2|1262.48|1259.96|1266.72|1264.2|1247.13|1244.61|0
1754057100000|2025-08-01 14:05:00|1262.77|1260.25|1265.54|1263.02|1266.26|1263.74|1253.93|1251.41|0
1754057400000|2025-08-01 14:10:00|1265.78|1263.26|1266.9|1264.38|1275.21|1272.69|1265.54|1263.02|0
1754057700000|2025-08-01 14:15:00|1271.18|1268.66|1276.28|1273.76|1279.61|1277.09|1266.66|1264.14|0
1754058000000|2025-08-01 14:20:00|1276.03|1273.51|1281.42|1278.9|1281.81|1279.29|1272.14|1269.62|0
1754058300000|2025-08-01 14:25:00|1280.69|1278.17|1284.25|1281.73|1285.85|1283.33|1277.84|1275.32|0
1754058600000|2025-08-01 14:30:00|1284.38|1281.86|1288.17|1285.65|1289.92|1287.4|1282.17|1279.65|0
1754058900000|2025-08-01 14:35:00|1288.41|1285.89|1281.35|1278.83|1289.41|1286.89|1279.33|1276.81|0
1754059200000|2025-08-01 14:40:00|1281.11|1278.59|1275.04|1272.52|1284.29|1281.77|1273.16|1270.64|0
1754059500000|2025-08-01 14:45:00|1276.49|1273.97|1275.1|1272.58|1286.85|1284.33|1271.67|1269.15|0
1754059800000|2025-08-01 14:50:00|1274.86|1272.34|1272.87|1270.35|1277.59|1275.07|1268.93|1266.41|0
1754060100000|2025-08-01 14:55:00|1272.57|1270.05|1271.28|1268.76|1278|1275.48|1269.47|1266.95|0
1754060400000|2025-08-01 15:00:00|1271.04|1268.52|1269.91|1267.39|1274.55|1272.03|1264.58|1262.06|0
1754060700000|2025-08-01 15:05:00|1269.8|1267.28|1273.59|1271.07|1276.45|1273.93|1269.56|1267.04|0
1754061000000|2025-08-01 15:10:00|1273.46|1270.94|1272.33|1269.81|1280.19|1277.67|1270.67|1268.15|0
1754061300000|2025-08-01 15:15:00|1271.85|1269.33|1272.7|1270.18|1281.37|1278.85|1270.36|1267.84|0
1754061600000|2025-08-01 15:20:00|1272.46|1269.94|1266.77|1264.25|1275.99|1273.47|1266.07|1263.55|0
1754061900000|2025-08-01 15:25:00|1267.01|1264.49|1266.11|1263.59|1269.66|1267.14|1264.53|1262.01|0
1754062200000|2025-08-01 15:30:00|1265.87|1263.35|1263.37|1260.85|1270.4|1267.88|1262.86|1260.34|0
1754062500000|2025-08-01 15:35:00|1263.13|1260.61|1276.49|1273.97|1277.16|1274.64|1262.88|1260.36|0
1754062800000|2025-08-01 15:40:00|1276.61|1274.09|1286.75|1284.23|1286.75|1284.23|1276.25|1273.73|0
1754063100000|2025-08-01 15:45:00|1286.55|1284.03|1287.31|1284.79|1289.88|1287.36|1284.35|1281.83|0
1754063400000|2025-08-01 15:50:00|1287.21|1284.69|1286.87|1284.35|1288.17|1285.65|1283.87|1281.35|0
1754063700000|2025-08-01 15:55:00|1287.6|1285.08|1289.88|1287.36|1290.13|1287.61|1284.78|1282.26|0
1754064000000|2025-08-01 16:00:00|1289.33|1286.81|1296.23|1293.71|1296.23|1293.71|1288.61|1286.09|0
1754064300000|2025-08-01 16:05:00|1296.47|1293.95|1294.46|1291.94|1298.77|1296.25|1293.98|1291.46|0
1754064600000|2025-08-01 16:10:00|1294.22|1291.7|1294.6|1292.08|1295.99|1293.47|1290.07|1287.55|0
1754064900000|2025-08-01 16:15:00|1295.44|1292.92|1294.73|1292.21|1295.86|1293.34|1290.65|1288.13|0
1754065200000|2025-08-01 16:20:00|1294.49|1291.97|1294.78|1292.26|1296.43|1293.91|1291.39|1288.87|0
1754065500000|2025-08-01 16:25:00|1294.66|1292.14|1291.54|1289.02|1298.59|1296.07|1291.06|1288.54|0
1754065800000|2025-08-01 16:30:00|1291.3|1288.78|1292|1289.48|1293.37|1290.85|1287.51|1284.99|0
1754066100000|2025-08-01 16:35:00|1291.76|1289.24|1288.05|1285.53|1293.66|1291.14|1286.69|1284.17|0
1754066400000|2025-08-01 16:40:00|1287.94|1285.42|1281.65|1279.49|1287.99|1285.47|1279.47|1277.31|0
1754066700000|2025-08-01 16:45:00|1281.04|1278.88|1281.18|1279.02|1286.12|1283.96|1279.75|1277.59|0
1754067000000|2025-08-01 16:50:00|1280.94|1278.78|1274.4|1272.24|1281.42|1279.26|1272.31|1270.15|0
1754067300000|2025-08-01 16:55:00|1274.04|1271.88|1267.28|1265.12|1275.21|1273.05|1263.36|1261.2|0
1754067600000|2025-08-01 17:00:00|1267.04|1264.88|1262.4|1260.24|1269.19|1267.03|1259.15|1256.99|0
1754067900000|2025-08-01 17:05:00|1261.92|1259.76|1263.92|1261.76|1267.19|1265.03|1256.99|1254.83|0
1754068200000|2025-08-01 17:10:00|1263.68|1261.52|1260.24|1258.08|1268.55|1266.39|1259.33|1257.17|0
1754068500000|2025-08-01 17:15:00|1260.72|1258.56|1259.1|1256.94|1262.19|1260.03|1255.33|1253.17|0
1754068800000|2025-08-01 17:20:00|1259.21|1257.05|1260.35|1258.19|1264.88|1262.72|1256.49|1254.33|0
1754069100000|2025-08-01 17:25:00|1260.59|1258.43|1257.4|1255.24|1260.59|1258.43|1254.89|1252.73|0
1754069400000|2025-08-01 17:30:00|1257.53|1255.37|1260.53|1258.37|1264.91|1262.75|1257.05|1254.89|0
1754069700000|2025-08-01 17:35:00|1260.41|1258.25|1255.25|1253.09|1260.86|1258.7|1254.08|1251.92|0
1754070000000|2025-08-01 17:40:00|1255.14|1252.98|1257.45|1255.29|1262.42|1260.26|1254.75|1252.59|0
1754070300000|2025-08-01 17:45:00|1257.21|1255.05|1261.4|1259.24|1261.4|1259.24|1253.83|1251.67|0
1754070600000|2025-08-01 17:50:00|1261.64|1259.48|1260.89|1258.73|1265.2|1263.04|1259.79|1257.63|0
1754070900000|2025-08-01 17:55:00|1260.65|1258.49|1257.32|1255.16|1260.89|1258.73|1255.04|1252.88|0
1754071200000|2025-08-01 18:00:00|1257.2|1255.04|1254.99|1252.83|1259.49|1257.33|1253.31|1251.15|0
1754071500000|2025-08-01 18:05:00|1254.75|1252.59|1247.83|1245.67|1257.5|1255.34|1246.11|1243.95|0
1754071800000|2025-08-01 18:10:00|1246.87|1244.71|1249.52|1247.36|1252.04|1249.88|1246.87|1244.71|0
1754072100000|2025-08-01 18:15:00|1249.28|1247.12|1253.62|1251.46|1256.01|1253.85|1249.09|1246.93|0
1754072400000|2025-08-01 18:20:00|1253.86|1251.7|1261.41|1259.25|1261.41|1259.25|1250.75|1248.59|0
1754072700000|2025-08-01 18:25:00|1261.3|1259.14|1267.51|1265.35|1268.35|1266.19|1259.85|1257.69|0
1754073000000|2025-08-01 18:30:00|1267.63|1265.47|1271.7|1269.54|1273.63|1271.47|1264.75|1262.59|0
1754073300000|2025-08-01 18:35:00|1271.22|1269.06|1276.21|1274.05|1276.21|1274.05|1269.69|1267.53|0
1754073600000|2025-08-01 18:40:00|1275.97|1273.81|1280.96|1278.8|1281.23|1279.07|1274.8|1272.64|0
1754073900000|2025-08-01 18:45:00|1281.2|1279.04|1274.75|1272.59|1281.56|1279.4|1271.56|1269.4|0
1754074200000|2025-08-01 18:50:00|1274.87|1272.71|1262.47|1260.31|1274.99|1272.83|1260.55|1258.39|0
1754074500000|2025-08-01 18:55:00|1262.95|1260.79|1261.24|1259.08|1270.55|1268.39|1260.4|1258.24|0
1754074800000|2025-08-01 19:00:00|1261|1258.84|1262.18|1260.02|1267.89|1265.73|1260.27|1258.11|0
1754075100000|2025-08-01 19:05:00|1261.94|1259.78|1265.73|1263.57|1268.55|1266.39|1261.21|1259.05|0
1754075400000|2025-08-01 19:10:00|1265.61|1263.45|1266.23|1264.07|1268.28|1266.12|1264.58|1262.42|0
1754075700000|2025-08-01 19:15:00|1266.11|1263.95|1273.2|1271.04|1273.44|1271.28|1266.11|1263.95|0
1754076000000|2025-08-01 19:20:00|1273.44|1271.28|1270.12|1267.96|1273.44|1271.28|1263.97|1261.81|0
1754076300000|2025-08-01 19:25:00|1269.88|1267.72|1268.92|1266.76|1273.39|1271.23|1265.31|1263.15|0
1754076600000|2025-08-01 19:30:00|1268.68|1266.52|1268.16|1266|1270.63|1268.47|1260.42|1258.26|0
1754076900000|2025-08-01 19:35:00|1267.92|1265.76|1266.28|1264.12|1269.76|1267.6|1264.67|1262.51|0
1754077200000|2025-08-01 19:40:00|1266.04|1263.88|1268.89|1266.73|1269.94|1267.78|1265.15|1262.99|0
1754077500000|2025-08-01 19:45:00|1269.13|1266.97|1278.84|1277.04|1281.91|1280.11|1266.31|1264.51|0
1754077800000|2025-08-01 19:50:00|1279.68|1277.88|1272.08|1270.28|1282.45|1280.65|1265.01|1263.21|0
1754078100000|2025-08-01 19:55:00|1271.6|1269.8|1268.4|1266.6|1275.57|1273.77|1265.4|1263.6|0
1754078400000|2025-08-01 20:00:00|1268.16|1266.36|1268.69|1266.89|1271.59|1269.79|1266.08|1264.28|0
1754078700000|2025-08-01 20:05:00|1269.27|1267.47|1267.12|1265.32|1269.57|1267.77|1266.14|1264.34|0
1754079000000|2025-08-01 20:10:00|1266.72|1264.92|1272.54|1270.74|1272.54|1270.74|1266.48|1264.68|0
1754266500000|2025-08-04 00:15:00|1276.4|1274.6|1276.54|1274.74|1277.74|1275.94|1275.87|1274.07|0
1754266800000|2025-08-04 00:20:00|1276.78|1274.98|1275.87|1274.07|1278|1276.2|1275.4|1273.6|0
1754267100000|2025-08-04 00:25:00|1275.76|1273.96|1277.22|1275.42|1277.71|1275.91|1275.47|1273.67|0
1754267400000|2025-08-04 00:30:00|1277.46|1275.66|1274.49|1272.69|1277.62|1275.82|1274.28|1272.48|0
1754267700000|2025-08-04 00:35:00|1274.25|1272.45|1275.32|1273.52|1277.47|1275.67|1274.25|1272.45|0
1754268000000|2025-08-04 00:40:00|1275.08|1273.28|1277.05|1275.25|1278.1|1276.3|1275.08|1273.28|0
1754268300000|2025-08-04 00:45:00|1277.17|1275.37|1280.73|1278.93|1281.03|1279.23|1276.75|1274.95|0
1754268600000|2025-08-04 00:50:00|1280.49|1278.69|1281.75|1279.95|1283.77|1281.97|1279.81|1278.01|0
1754268900000|2025-08-04 00:55:00|1281.87|1280.07|1282.46|1280.66|1282.98|1281.18|1280.04|1278.24|0
1754269200000|2025-08-04 01:00:00|1282.7|1280.9|1283.67|1281.87|1285.01|1283.21|1282.26|1280.46|0
1754269500000|2025-08-04 01:05:00|1283.54|1281.74|1278.98|1277.18|1283.58|1281.78|1276.84|1275.04|0
1754269800000|2025-08-04 01:10:00|1279.22|1277.42|1278.76|1276.96|1282.19|1280.39|1278.21|1276.41|0
1754270100000|2025-08-04 01:15:00|1278.89|1277.09|1283.35|1281.55|1283.35|1281.55|1278.87|1277.07|0
1754270400000|2025-08-04 01:20:00|1283.11|1281.31|1281.99|1280.19|1284.56|1282.76|1280.71|1278.91|0
1754270700000|2025-08-04 01:25:00|1281.75|1279.95|1280.95|1279.15|1283.69|1281.89|1280.76|1278.96|0
1754271000000|2025-08-04 01:30:00|1280.82|1279.02|1283.37|1281.57|1284.14|1282.34|1280.82|1279.02|0
1754271300000|2025-08-04 01:35:00|1283.61|1281.81|1285.08|1283.28|1286.18|1284.38|1281.6|1279.8|0
1754271600000|2025-08-04 01:40:00|1284.6|1282.8|1282.81|1281.01|1285.55|1283.75|1282.05|1280.25|0
1754271900000|2025-08-04 01:45:00|1282.68|1280.88|1283.9|1282.1|1284.44|1282.64|1282.57|1280.77|0
1754272200000|2025-08-04 01:50:00|1283.78|1281.98|1282.87|1281.07|1284.33|1282.53|1281.61|1279.81|0
1754272500000|2025-08-04 01:55:00|1282.63|1280.83|1283.95|1282.15|1284.34|1282.54|1282.63|1280.83|0
1754272800000|2025-08-04 02:00:00|1283.83|1282.03|1283.88|1282.08|1284.95|1283.15|1283.1|1281.3|0
1754273100000|2025-08-04 02:05:00|1284.13|1282.33|1284.34|1282.54|1286.17|1284.37|1283.73|1281.93|0
1754273400000|2025-08-04 02:10:00|1284.58|1282.78|1285.9|1284.1|1286.25|1284.45|1283.54|1281.74|0
1754273700000|2025-08-04 02:15:00|1286.38|1284.58|1286.65|1284.85|1287.41|1285.61|1285.16|1283.36|0
1754274000000|2025-08-04 02:20:00|1286.71|1284.91|1287.8|1286|1288.52|1286.72|1286.47|1284.67|0
1754274300000|2025-08-04 02:25:00|1288.04|1286.24|1287.36|1285.56|1288.05|1286.25|1286.74|1284.94|0
1754274600000|2025-08-04 02:30:00|1287.12|1285.32|1286.84|1285.04|1287.68|1285.88|1285.96|1284.16|0
1754274900000|2025-08-04 02:35:00|1286.96|1285.16|1287.39|1285.59|1287.82|1286.02|1286.65|1284.85|0
1754275200000|2025-08-04 02:40:00|1287.14|1285.34|1287.71|1285.91|1288.22|1286.42|1286.96|1285.16|0
1754275500000|2025-08-04 02:45:00|1287.53|1285.73|1287.67|1285.87|1288.04|1286.24|1286.26|1284.46|0
1754275800000|2025-08-04 02:50:00|1287.55|1285.75|1289.37|1287.57|1289.79|1287.99|1287.55|1285.75|0
1754276100000|2025-08-04 02:55:00|1289.24|1287.44|1289.79|1287.99|1290.09|1288.29|1289.11|1287.31|0
1754276400000|2025-08-04 03:00:00|1289.55|1287.75|1289.16|1287.36|1290.75|1288.95|1289.16|1287.36|0
1754276700000|2025-08-04 03:05:00|1289.03|1287.23|1289.9|1288.1|1290.34|1288.54|1288.39|1286.59|0
1754277000000|2025-08-04 03:10:00|1289.94|1288.14|1290.06|1288.26|1290.6|1288.8|1289.74|1287.94|0
1754277300000|2025-08-04 03:15:00|1290.07|1288.27|1289.11|1287.31|1290.07|1288.27|1288.17|1286.37|0
1754277600000|2025-08-04 03:20:00|1288.87|1287.07|1288.56|1286.76|1289.11|1287.31|1288.01|1286.21|0
1754277900000|2025-08-04 03:25:00|1288.66|1286.86|1288.85|1287.05|1288.92|1287.12|1287.49|1285.69|0
1754278200000|2025-08-04 03:30:00|1288.61|1286.81|1289.07|1287.27|1289.75|1287.95|1287.95|1286.15|0
1754278500000|2025-08-04 03:35:00|1289.19|1287.39|1288.98|1287.18|1289.42|1287.62|1288.45|1286.65|0
1754278800000|2025-08-04 03:40:00|1288.73|1286.93|1290.08|1288.28|1290.57|1288.77|1288.4|1286.6|0
1754279100000|2025-08-04 03:45:00|1289.6|1287.8|1291.94|1290.14|1292.07|1290.27|1289.36|1287.56|0
1754279400000|2025-08-04 03:50:00|1291.74|1289.94|1291.94|1290.14|1292.14|1290.34|1290.5|1288.7|0
1754279700000|2025-08-04 03:55:00|1291.59|1289.79|1291.29|1289.49|1292.24|1290.44|1291.02|1289.22|0
1754280000000|2025-08-04 04:00:00|1291.05|1289.25|1291.12|1289.32|1291.32|1289.52|1290.31|1288.51|0
1754280300000|2025-08-04 04:05:00|1290.92|1289.12|1289.31|1287.51|1290.95|1289.15|1289.06|1287.26|0
1754280600000|2025-08-04 04:10:00|1289.55|1287.75|1287.37|1285.57|1289.92|1288.12|1287.22|1285.42|0
1754280900000|2025-08-04 04:15:00|1287.13|1285.33|1284.1|1282.3|1288.11|1286.31|1283.37|1281.57|0
1754281200000|2025-08-04 04:20:00|1284.59|1282.79|1282.99|1281.19|1285.78|1283.98|1282.18|1280.38|0
1754281500000|2025-08-04 04:25:00|1282.75|1280.95|1285.87|1284.07|1285.9|1284.1|1282.75|1280.95|0
1754281800000|2025-08-04 04:30:00|1285.63|1283.83|1287.91|1286.11|1288.3|1286.5|1284.69|1282.89|0
1754282100000|2025-08-04 04:35:00|1287.78|1285.98|1288.65|1286.85|1289.19|1287.39|1287.5|1285.7|0
1754282400000|2025-08-04 04:40:00|1288.56|1286.76|1288|1286.2|1288.96|1287.16|1287.83|1286.03|0
1754282700000|2025-08-04 04:45:00|1288.12|1286.32|1287.25|1285.45|1288.74|1286.94|1286.59|1284.79|0
1754283000000|2025-08-04 04:50:00|1287.49|1285.69|1287.99|1286.19|1288.21|1286.41|1287.1|1285.3|0
1754283300000|2025-08-04 04:55:00|1288.06|1286.26|1287.54|1285.74|1288.09|1286.29|1286.45|1284.65|0
1754283600000|2025-08-04 05:00:00|1287.3|1285.5|1287.64|1285.84|1288.59|1286.79|1286.12|1284.32|0
1754283900000|2025-08-04 05:05:00|1287.59|1285.79|1285.96|1284.16|1288.15|1286.35|1285.49|1283.69|0
1754284200000|2025-08-04 05:10:00|1286.48|1284.68|1286.72|1284.92|1287.12|1285.32|1284.75|1282.95|0
1754284500000|2025-08-04 05:15:00|1286.47|1284.67|1288.03|1286.23|1288.15|1286.35|1285.82|1284.02|0
1754284800000|2025-08-04 05:20:00|1287.79|1285.99|1288.76|1286.96|1289.15|1287.35|1287.49|1285.69|0
1754285100000|2025-08-04 05:25:00|1288.72|1286.92|1288.25|1286.45|1289.91|1288.11|1288.23|1286.43|0
1754285400000|2025-08-04 05:30:00|1288.37|1286.57|1290.18|1288.38|1290.74|1288.94|1287.77|1285.97|0
1754285700000|2025-08-04 05:35:00|1290.3|1288.5|1291.02|1289.22|1291.73|1289.93|1289.69|1287.89|0
1754286000000|2025-08-04 05:40:00|1291.26|1289.46|1292.45|1290.65|1293.4|1291.6|1290.37|1288.57|0
1754286300000|2025-08-04 05:45:00|1292.2|1290.4|1292.62|1290.82|1292.77|1290.97|1291.44|1289.64|0
1754286600000|2025-08-04 05:50:00|1292.73|1290.93|1293.18|1291.38|1293.68|1291.88|1292.31|1290.51|0
1754286900000|2025-08-04 05:55:00|1292.93|1291.13|1290.82|1289.02|1292.94|1291.14|1290.55|1288.75|0
1754287200000|2025-08-04 06:00:00|1290.58|1288.78|1293.06|1291.26|1293.08|1291.28|1290.58|1288.78|0
1754287500000|2025-08-04 06:05:00|1293.17|1291.37|1292.39|1290.59|1294.23|1292.43|1291.22|1289.42|0
1754287800000|2025-08-04 06:10:00|1291.9|1290.1|1293.25|1291.45|1294.02|1292.22|1291.42|1289.62|0
1754288100000|2025-08-04 06:15:00|1293.49|1291.69|1292.61|1290.81|1293.8|1292|1292.15|1290.35|0
1754288400000|2025-08-04 06:20:00|1292.73|1290.93|1286.75|1284.95|1293.11|1291.31|1286.75|1284.95|0
1754288700000|2025-08-04 06:25:00|1286.51|1284.71|1288.64|1286.84|1290.18|1288.38|1284.93|1283.13|0
1754289000000|2025-08-04 06:30:00|1288.4|1286.6|1284.82|1283.02|1289.1|1287.3|1284.46|1282.66|0
1754289300000|2025-08-04 06:35:00|1284.57|1282.77|1283.16|1281.36|1285.97|1284.17|1281.33|1279.53|0
1754289600000|2025-08-04 06:40:00|1283.03|1281.23|1288.23|1286.43|1288.49|1286.69|1281.82|1280.02|0
1754289900000|2025-08-04 06:45:00|1287.99|1286.19|1289.54|1287.74|1289.94|1288.14|1286.7|1284.9|0
1754290200000|2025-08-04 06:50:00|1289.42|1287.62|1291.35|1289.55|1292.31|1290.51|1288.7|1286.9|0
1754290500000|2025-08-04 06:55:00|1291.11|1289.31|1291.26|1289.46|1292.32|1290.52|1290.01|1288.21|0
1754290800000|2025-08-04 07:00:00|1290.05|1288.25|1292.02|1290.22|1292.02|1290.22|1287.9|1286.1|0
1754291100000|2025-08-04 07:05:00|1291.91|1290.11|1293.91|1292.11|1294.19|1292.39|1290.67|1288.87|0
1754291400000|2025-08-04 07:10:00|1294.27|1292.47|1294.91|1293.11|1296.58|1294.78|1292.84|1291.04|0
1754291700000|2025-08-04 07:15:00|1294.42|1292.62|1294.1|1292.3|1295.44|1293.64|1293.09|1291.29|0
1754292000000|2025-08-04 07:20:00|1294.58|1292.78|1293.8|1292|1295.96|1294.16|1292.28|1290.48|0
1754292300000|2025-08-04 07:25:00|1293.68|1291.88|1295.46|1293.66|1296.32|1294.52|1293.68|1291.88|0
1754292600000|2025-08-04 07:30:00|1295.22|1293.42|1300.45|1298.65|1300.45|1298.65|1294.97|1293.17|0
1754292900000|2025-08-04 07:35:00|1300.7|1298.9|1300|1298.2|1302.2|1300.4|1299.79|1297.99|0
1754293200000|2025-08-04 07:40:00|1299.88|1298.08|1301.3|1299.5|1302.1|1300.3|1299.88|1298.08|0
1754293500000|2025-08-04 07:45:00|1300.58|1298.78|1301|1299.2|1303.84|1302.04|1299.69|1297.89|0
1754293800000|2025-08-04 07:50:00|1301.19|1299.39|1299.23|1297.43|1301.19|1299.39|1297.45|1295.65|0
1754294100000|2025-08-04 07:55:00|1299.25|1297.45|1297.62|1295.82|1300.71|1298.91|1296.34|1294.54|0
1754294400000|2025-08-04 08:00:00|1297.19|1295.39|1299.85|1298.05|1300.54|1298.74|1296.45|1294.65|0
1754294700000|2025-08-04 08:05:00|1299.61|1297.81|1300.07|1298.27|1300.81|1299.01|1297.82|1296.02|0
1754295000000|2025-08-04 08:10:00|1300.31|1298.51|1302.19|1300.39|1302.19|1300.39|1297.52|1295.72|0
1754295300000|2025-08-04 08:15:00|1301.94|1300.14|1303.22|1301.42|1304.48|1302.68|1301.81|1300.01|0
1754295600000|2025-08-04 08:20:00|1303.35|1301.55|1301.77|1299.97|1303.35|1301.55|1300.87|1299.07|0
1754295900000|2025-08-04 08:25:00|1302.74|1300.94|1302.22|1300.42|1302.79|1300.99|1300.39|1298.59|0
1754296200000|2025-08-04 08:30:00|1302.09|1300.29|1301.67|1299.87|1302.7|1300.9|1300.15|1298.35|0
1754296500000|2025-08-04 08:35:00|1301.84|1300.04|1303.68|1301.88|1303.68|1301.88|1301.43|1299.63|0
1754296800000|2025-08-04 08:40:00|1303.79|1301.99|1304.24|1302.44|1304.53|1302.73|1303|1301.2|0
1754297100000|2025-08-04 08:45:00|1304.11|1302.31|1304.94|1303.14|1304.94|1303.14|1303.42|1301.62|0
1754297400000|2025-08-04 08:50:00|1304.82|1303.02|1305.95|1304.15|1306.42|1304.62|1303.97|1302.17|0
1754297700000|2025-08-04 08:55:00|1305.83|1304.03|1306.97|1305.17|1307.63|1305.83|1305.06|1303.26|0
1754298000000|2025-08-04 09:00:00|1306.84|1305.04|1308.75|1306.95|1309.1|1307.3|1306.59|1304.79|0
1754298300000|2025-08-04 09:05:00|1308.99|1307.19|1308.43|1306.63|1309.6|1307.8|1308.08|1306.28|0
1754298600000|2025-08-04 09:10:00|1308.67|1306.87|1309.97|1308.17|1309.97|1308.17|1307.61|1305.81|0
1754298900000|2025-08-04 09:15:00|1309.53|1307.73|1309.79|1307.99|1310.26|1308.46|1308.08|1306.28|0
1754299200000|2025-08-04 09:20:00|1309.55|1307.75|1309.56|1307.76|1310.24|1308.44|1308.87|1307.07|0
1754299500000|2025-08-04 09:25:00|1309.67|1307.87|1307.67|1305.87|1309.96|1308.16|1306.78|1304.98|0
1754299800000|2025-08-04 09:30:00|1308.03|1306.23|1309.64|1307.84|1309.64|1307.84|1307.45|1305.65|0
1754300100000|2025-08-04 09:35:00|1309.88|1308.08|1310.02|1308.22|1310.69|1308.89|1308.73|1306.93|0
1754300400000|2025-08-04 09:40:00|1310.14|1308.34|1308.83|1307.03|1310.27|1308.47|1308.45|1306.65|0
1754300700000|2025-08-04 09:45:00|1308.59|1306.79|1305.95|1304.15|1309.07|1307.27|1305.25|1303.45|0
1754301000000|2025-08-04 09:50:00|1305.9|1304.1|1306.45|1304.65|1306.96|1305.16|1304.92|1303.12|0
1754301300000|2025-08-04 09:55:00|1306.33|1304.53|1305|1303.2|1307.21|1305.41|1305|1303.2|0
1754301600000|2025-08-04 10:00:00|1305.24|1303.44|1305.91|1304.11|1306.04|1304.24|1304.41|1302.61|0
1754301900000|2025-08-04 10:05:00|1305.79|1303.99|1306.12|1304.32|1307.63|1305.83|1305.51|1303.71|0
1754302200000|2025-08-04 10:10:00|1306.24|1304.44|1307.1|1305.3|1308.18|1306.38|1306.12|1304.32|0
1754302500000|2025-08-04 10:15:00|1306.86|1305.06|1306.08|1304.28|1307.39|1305.59|1305.2|1303.4|0
1754302800000|2025-08-04 10:20:00|1305.95|1304.15|1305.94|1304.14|1306.61|1304.81|1305.21|1303.41|0
1754303100000|2025-08-04 10:25:00|1305.99|1304.19|1306.35|1304.55|1306.8|1305|1305.66|1303.86|0
1754303400000|2025-08-04 10:30:00|1306.11|1304.31|1306.99|1305.19|1307.61|1305.81|1306.11|1304.31|0
1754303700000|2025-08-04 10:35:00|1306.86|1305.06|1304.06|1302.26|1307.32|1305.52|1303.1|1301.3|0
1754304000000|2025-08-04 10:40:00|1303.93|1302.13|1305.56|1303.76|1307.02|1305.22|1303.69|1301.89|0
1754304300000|2025-08-04 10:45:00|1305.27|1303.47|1302.77|1300.97|1305.27|1303.47|1302.13|1300.33|0
1754304600000|2025-08-04 10:50:00|1303.01|1301.21|1301.84|1300.04|1304.47|1302.67|1301.73|1299.93|0
1754304900000|2025-08-04 10:55:00|1301.6|1299.8|1302.21|1300.41|1302.72|1300.92|1301.46|1299.66|0
1754305200000|2025-08-04 11:00:00|1301.72|1299.92|1298.24|1296.44|1302.53|1300.73|1297.61|1295.81|0
1754305500000|2025-08-04 11:05:00|1298|1296.2|1299.29|1297.49|1299.73|1297.93|1295.54|1293.74|0
1754305800000|2025-08-04 11:10:00|1299.04|1297.24|1297.29|1295.49|1300.23|1298.43|1295.56|1293.76|0
1754306100000|2025-08-04 11:15:00|1297.53|1295.73|1298|1296.2|1299.14|1297.34|1296.96|1295.16|0
1754306400000|2025-08-04 11:20:00|1297.87|1296.07|1297.24|1295.44|1299.1|1297.3|1296.56|1294.76|0
1754306700000|2025-08-04 11:25:00|1297.48|1295.68|1301.28|1299.48|1302.18|1300.38|1297.48|1295.68|0
1754307000000|2025-08-04 11:30:00|1301.03|1299.23|1302.3|1300.5|1304.87|1303.07|1301.03|1299.23|0
1754307300000|2025-08-04 11:35:00|1302.06|1300.26|1301.84|1300.04|1303.16|1301.36|1301.24|1299.44|0
1754307600000|2025-08-04 11:40:00|1301.6|1299.8|1301.98|1300.18|1302.98|1301.18|1301.42|1299.62|0
1754307900000|2025-08-04 11:45:00|1302.02|1300.22|1300.16|1298.36|1302.79|1300.99|1299.68|1297.88|0
1754308200000|2025-08-04 11:50:00|1300.38|1298.58|1299.96|1298.16|1301.98|1300.18|1299.63|1297.83|0
1754308500000|2025-08-04 11:55:00|1300.2|1298.4|1297.69|1295.89|1300.2|1298.4|1296.91|1295.11|0
1754308800000|2025-08-04 12:00:00|1298.41|1296.61|1298.68|1296.88|1300.06|1298.26|1298.38|1296.58|0
1754309100000|2025-08-04 12:05:00|1298.92|1297.12|1297.49|1295.69|1299.8|1298|1296.53|1294.73|0
1754309400000|2025-08-04 12:10:00|1297.73|1295.93|1299.34|1297.54|1299.75|1297.95|1297.27|1295.47|0
1754309700000|2025-08-04 12:15:00|1298.95|1297.15|1300.72|1298.92|1301.18|1299.38|1297.5|1295.7|0
1754310000000|2025-08-04 12:20:00|1300.23|1298.43|1303.24|1301.44|1303.49|1301.69|1300.22|1298.42|0
1754310300000|2025-08-04 12:25:00|1303.04|1301.24|1304.11|1302.31|1304.7|1302.9|1302.68|1300.88|0
1754310600000|2025-08-04 12:30:00|1304.17|1302.37|1303.9|1302.1|1305.93|1304.13|1303.46|1301.66|0
1754310900000|2025-08-04 12:35:00|1304.02|1302.22|1304.43|1302.63|1304.99|1303.19|1302.98|1301.18|0
1754311200000|2025-08-04 12:40:00|1304.41|1302.61|1302.38|1300.58|1304.88|1303.08|1301.32|1299.52|0
1754311500000|2025-08-04 12:45:00|1302.63|1300.83|1300.09|1298.29|1302.63|1300.83|1299.95|1298.15|0
1754311800000|2025-08-04 12:50:00|1300.03|1298.23|1300.69|1298.89|1301.03|1299.23|1299.74|1297.94|0
1754312100000|2025-08-04 12:55:00|1300.23|1298.43|1300.99|1299.19|1301.79|1299.99|1300.18|1298.38|0
1754312400000|2025-08-04 13:00:00|1301.21|1299.41|1300.13|1298.33|1301.57|1299.77|1299.43|1297.63|0
1754312700000|2025-08-04 13:05:00|1300.08|1298.28|1300.69|1298.89|1301.56|1299.76|1300.07|1298.27|0
1754313000000|2025-08-04 13:10:00|1300.68|1298.88|1300.94|1299.14|1302.68|1300.88|1300.05|1298.25|0
1754313300000|2025-08-04 13:15:00|1301.07|1299.27|1300.75|1298.95|1301.33|1299.53|1300.41|1298.61|0
1754313600000|2025-08-04 13:20:00|1300.95|1299.15|1303.21|1300.81|1303.21|1301.11|1299.98|1298.18|0
1754313900000|2025-08-04 13:25:00|1302.24|1299.84|1304.9|1302.5|1305.15|1302.75|1302.24|1299.84|0
1754314200000|2025-08-04 13:30:00|1304.93|1303.13|1315.22|1313.42|1315.22|1313.42|1304.93|1303.13|0
1754314500000|2025-08-04 13:35:00|1314.5|1312.7|1319.65|1317.85|1322.55|1320.75|1314.5|1312.7|0
1754314800000|2025-08-04 13:40:00|1319.89|1318.09|1324.65|1322.85|1325.8|1324|1317.35|1315.55|0
1754315100000|2025-08-04 13:45:00|1324.11|1322.31|1330.71|1328.91|1332.48|1330.68|1324.11|1322.31|0
1754315400000|2025-08-04 13:50:00|1330.73|1328.93|1331.59|1329.79|1331.83|1330.03|1325.25|1323.45|0
1754315700000|2025-08-04 13:55:00|1331.83|1330.03|1336.75|1334.95|1338.48|1336.68|1330.24|1328.44|0
1754316000000|2025-08-04 14:00:00|1337.48|1335.68|1336.9|1335.1|1339.48|1337.68|1336.18|1334.38|0
1754316300000|2025-08-04 14:05:00|1337.15|1335.35|1332.11|1330.31|1337.85|1336.05|1331.77|1329.97|0
1754316600000|2025-08-04 14:10:00|1332.35|1330.55|1337.31|1335.51|1337.31|1335.51|1330.81|1329.01|0
1754316900000|2025-08-04 14:15:00|1337.56|1335.76|1337.09|1335.29|1339.72|1337.92|1336.65|1334.85|0
1754317200000|2025-08-04 14:20:00|1337.34|1335.54|1337.2|1335.4|1339.32|1337.52|1335.93|1334.13|0
1754317500000|2025-08-04 14:25:00|1336.47|1334.67|1340.36|1338.56|1341.37|1339.57|1335.06|1333.26|0
1754317800000|2025-08-04 14:30:00|1340.85|1339.05|1337.76|1335.96|1340.85|1339.05|1335.22|1333.42|0
1754318100000|2025-08-04 14:35:00|1338.25|1336.45|1339.11|1337.31|1339.93|1338.13|1336.76|1334.96|0
1754318400000|2025-08-04 14:40:00|1339|1337.2|1333.79|1331.99|1339.24|1337.44|1333.15|1331.35|0
1754318700000|2025-08-04 14:45:00|1333.55|1331.75|1342.22|1340.42|1344.53|1342.73|1332.08|1330.28|0
1754319000000|2025-08-04 14:50:00|1341.97|1340.17|1335.92|1334.12|1343.02|1341.22|1333.48|1331.68|0
1754319300000|2025-08-04 14:55:00|1335.67|1333.87|1338.78|1336.98|1338.78|1336.98|1334.9|1333.1|0
1754319600000|2025-08-04 15:00:00|1339.02|1337.22|1339.63|1337.83|1341.43|1339.63|1334.23|1332.43|0
1754319900000|2025-08-04 15:05:00|1339.38|1337.58|1339.57|1337.77|1340.83|1339.03|1336.68|1334.88|0
1754320200000|2025-08-04 15:10:00|1339.81|1338.01|1340.8|1339|1342.74|1340.94|1338.73|1336.93|0
1754320500000|2025-08-04 15:15:00|1340.68|1338.88|1336.71|1334.91|1342.07|1340.27|1335.46|1333.66|0
1754320800000|2025-08-04 15:20:00|1336.47|1334.67|1337.86|1336.06|1338.32|1336.52|1333.63|1331.83|0
1754321100000|2025-08-04 15:25:00|1337.62|1335.82|1336.88|1335.08|1340.33|1338.53|1336.88|1335.08|0
1754321400000|2025-08-04 15:30:00|1336.64|1334.84|1339.14|1337.34|1339.98|1338.18|1335.4|1333.6|0
1754321700000|2025-08-04 15:35:00|1338.89|1337.09|1338.74|1336.94|1340.9|1339.1|1337.41|1335.61|0
1754322000000|2025-08-04 15:40:00|1338.98|1337.18|1335.18|1333.38|1339.23|1337.43|1332.81|1331.01|0
1754322300000|2025-08-04 15:45:00|1335.42|1333.62|1338.42|1336.62|1338.67|1336.87|1334.47|1332.67|0
1754322600000|2025-08-04 15:50:00|1338.22|1336.42|1341.87|1340.07|1341.87|1340.07|1337.01|1335.21|0
1754322900000|2025-08-04 15:55:00|1342.03|1340.23|1345.56|1343.76|1346.98|1345.18|1341.79|1339.99|0
1754323200000|2025-08-04 16:00:00|1345.8|1344|1343.71|1341.91|1347.74|1345.94|1342.74|1340.94|0
1754323500000|2025-08-04 16:05:00|1343.95|1342.15|1344.38|1342.58|1345.69|1343.89|1343.63|1341.83|0
1754323800000|2025-08-04 16:10:00|1344.51|1342.71|1343.63|1341.83|1346.8|1345|1342.99|1341.19|0
1754324100000|2025-08-04 16:15:00|1343.88|1342.08|1346.36|1344.56|1346.68|1344.88|1343.13|1341.33|0
1754324400000|2025-08-04 16:20:00|1346.11|1344.31|1345.38|1343.58|1346.51|1344.71|1344.09|1342.29|0
1754324700000|2025-08-04 16:25:00|1345.25|1343.45|1343.81|1342.01|1346.51|1344.71|1343.81|1342.01|0
1754325000000|2025-08-04 16:30:00|1344.54|1342.74|1345.73|1343.93|1346.34|1344.54|1343.49|1341.69|0
1754325300000|2025-08-04 16:35:00|1345.97|1344.17|1345.71|1343.91|1347.06|1345.26|1344.63|1342.83|0
1754325600000|2025-08-04 16:40:00|1345.95|1344.15|1346.07|1344.27|1346.07|1344.27|1344.29|1342.49|0
1754325900000|2025-08-04 16:45:00|1345.82|1344.02|1348.1|1346.3|1349.01|1347.21|1345.82|1344.02|0
1754326200000|2025-08-04 16:50:00|1348.34|1346.54|1350.6|1348.8|1350.74|1348.94|1347.48|1345.68|0
1754326500000|2025-08-04 16:55:00|1350.72|1348.92|1347.79|1345.99|1350.72|1348.92|1347.08|1345.28|0
1754326800000|2025-08-04 17:00:00|1347.55|1345.75|1348.61|1346.81|1349.69|1347.89|1347.25|1345.45|0
1754327100000|2025-08-04 17:05:00|1348.63|1346.83|1348.82|1347.02|1349.6|1347.8|1347.77|1345.97|0
1754327400000|2025-08-04 17:10:00|1348.58|1346.78|1351.36|1349.56|1351.52|1349.72|1348.34|1346.54|0
1754327700000|2025-08-04 17:15:00|1351.12|1349.32|1350.04|1348.24|1351.12|1349.32|1349.51|1347.71|0
1754328000000|2025-08-04 17:20:00|1349.79|1347.99|1350.39|1348.59|1350.39|1348.59|1348.04|1346.24|0
1754328300000|2025-08-04 17:25:00|1350.63|1348.83|1349.13|1347.33|1350.63|1348.83|1348.19|1346.39|0
1754328600000|2025-08-04 17:30:00|1349.37|1347.57|1349.55|1347.75|1351.1|1349.3|1349.08|1347.28|0
1754328900000|2025-08-04 17:35:00|1349.8|1348|1349.08|1347.28|1349.8|1348|1347.61|1345.81|0
1754329200000|2025-08-04 17:40:00|1348.83|1347.03|1345.37|1343.57|1348.83|1347.03|1345.19|1343.39|0
1754329500000|2025-08-04 17:45:00|1345.61|1343.81|1344.76|1342.96|1346.83|1345.03|1340.17|1338.37|0
1754329800000|2025-08-04 17:50:00|1345.01|1343.21|1344.47|1342.67|1346.63|1344.83|1343.46|1341.66|0
1754330100000|2025-08-04 17:55:00|1344.67|1342.87|1344.61|1342.81|1344.81|1343.01|1343|1341.2|0
1754330400000|2025-08-04 18:00:00|1344.12|1342.32|1347.2|1345.4|1347.5|1345.7|1344.12|1342.32|0
1754330700000|2025-08-04 18:05:00|1347.08|1345.28|1345.6|1343.8|1349.05|1347.25|1345.6|1343.8|0
1754331000000|2025-08-04 18:10:00|1345.12|1343.32|1344.71|1342.91|1347.81|1346.01|1343.54|1341.74|0
1754331300000|2025-08-04 18:15:00|1344.46|1342.66|1344.68|1342.88|1345.91|1344.11|1343.8|1342|0
1754331600000|2025-08-04 18:20:00|1344.93|1343.13|1346.24|1344.44|1347.34|1345.54|1344.93|1343.13|0
1754331900000|2025-08-04 18:25:00|1346.36|1344.56|1345.71|1343.91|1347.39|1345.59|1345.15|1343.35|0
1754332200000|2025-08-04 18:30:00|1345.96|1344.16|1348.24|1346.44|1348.86|1347.06|1344.87|1343.07|0
1754332500000|2025-08-04 18:35:00|1347.99|1346.19|1348.48|1346.68|1349.73|1347.93|1347.16|1345.36|0
1754332800000|2025-08-04 18:40:00|1348.72|1346.92|1345.33|1343.53|1348.73|1346.93|1344.1|1342.3|0
1754333100000|2025-08-04 18:45:00|1345.31|1343.51|1345.41|1343.61|1346.48|1344.68|1344.68|1342.88|0
1754333400000|2025-08-04 18:50:00|1345.63|1343.83|1344.09|1342.29|1345.87|1344.07|1343.79|1341.99|0
1754333700000|2025-08-04 18:55:00|1343.85|1342.05|1344.68|1342.88|1345.16|1343.36|1343.7|1341.9|0
1754334000000|2025-08-04 19:00:00|1344.44|1342.64|1344.41|1342.61|1346.31|1344.51|1344.04|1342.24|0
1754334300000|2025-08-04 19:05:00|1344.17|1342.37|1344.52|1342.72|1346.4|1344.6|1343.05|1341.25|0
1754334600000|2025-08-04 19:10:00|1344.77|1342.97|1347.22|1345.42|1347.66|1345.86|1344.24|1342.44|0
1754334900000|2025-08-04 19:15:00|1347.34|1345.54|1349.97|1348.17|1352.53|1350.73|1346.94|1345.14|0
1754335200000|2025-08-04 19:20:00|1349.73|1347.93|1351.82|1350.02|1353.01|1351.21|1349.73|1347.93|0
1754335500000|2025-08-04 19:25:00|1351.58|1349.78|1348.38|1346.58|1351.92|1350.12|1347.68|1345.88|0
1754335800000|2025-08-04 19:30:00|1348.86|1347.06|1346.45|1344.65|1349.47|1347.67|1345.28|1343.48|0
1754336100000|2025-08-04 19:35:00|1346.7|1344.9|1347.61|1345.81|1347.61|1345.81|1345.3|1343.5|0
1754336400000|2025-08-04 19:40:00|1347.86|1346.06|1348.88|1347.08|1350.98|1349.18|1347.61|1345.81|0
1754336700000|2025-08-04 19:45:00|1348.64|1346.84|1350.44|1348.64|1351.16|1349.36|1348|1346.2|0
1754337000000|2025-08-04 19:50:00|1350.69|1348.89|1353.98|1352.18|1354.87|1353.07|1349.35|1347.55|0
1754337300000|2025-08-04 19:55:00|1354.71|1352.91|1354.79|1352.99|1357.48|1355.68|1352.65|1350.85|0
1754337600000|2025-08-04 20:00:00|1356.01|1354.21|1356.59|1354.79|1358.96|1357.16|1354.67|1352.87|0
1754337900000|2025-08-04 20:05:00|1360.24|1358.44|1362.74|1360.94|1364.26|1362.46|1357.65|1355.85|0
1754338200000|2025-08-04 20:10:00|1362.5|1360.7|1362.86|1361.06|1363.42|1361.62|1361.57|1359.77|0
1754338500000|2025-08-04 20:15:00|1363.11|1361.31|1363.92|1362.12|1365.04|1363.24|1362.85|1361.05|0
1754338800000|2025-08-04 20:20:00|1364.16|1362.36|1365.02|1363.22|1365.6|1363.8|1363.35|1361.55|0
1754339100000|2025-08-04 20:25:00|1364.78|1362.98|1364.65|1362.85|1365.45|1363.65|1364.18|1362.38|0
1754339400000|2025-08-04 20:30:00|1364.4|1362.6|1366.43|1364.63|1367.01|1365.21|1364.4|1362.6|0
1754339700000|2025-08-04 20:35:00|1366.68|1364.88|1367.1|1365.3|1367.91|1366.11|1366.08|1364.28|0
1754340000000|2025-08-04 20:40:00|1367.16|1365.36|1367.26|1365.46|1367.5|1365.7|1366.32|1364.52|0
1754340300000|2025-08-04 20:45:00|1367.02|1365.22|1368.12|1366.32|1368.45|1366.65|1366.52|1364.72|0
1754340600000|2025-08-04 20:50:00|1367.88|1366.08|1367.73|1365.93|1368.22|1366.42|1366.35|1364.55|0
1754340900000|2025-08-04 20:55:00|1367.49|1365.69|1369.38|1366.98|1369.73|1367.33|1367.49|1365.39|0
1754341200000|2025-08-04 21:00:00|1369.33|1366.93|1368.95|1366.55|1369.54|1367.14|1368.93|1366.53|0
1754341500000|2025-08-04 21:05:00|1368.99|1366.59|1368.99|1366.59|1369.44|1367.04|1368.82|1366.42|0
1754341800000|2025-08-04 21:10:00|1368.78|1366.38|1368.68|1366.28|1368.99|1366.59|1368.06|1365.66|0
1754342100000|2025-08-04 21:15:00|1368.64|1366.24|1368.28|1365.88|1368.81|1366.41|1368.28|1365.88|0
1754342400000|2025-08-04 21:20:00|1368.68|1366.28|1368.33|1365.93|1368.68|1366.28|1368.05|1365.65|0
1754342700000|2025-08-04 21:25:00|1368.45|1366.05|1369.12|1366.72|1369.21|1366.81|1368.45|1366.05|0
1754343000000|2025-08-04 21:30:00|1369.31|1366.91|1369.83|1367.43|1370.42|1368.02|1369.31|1366.91|0
1754343300000|2025-08-04 21:35:00|1369.71|1367.31|1368.86|1366.46|1370.19|1367.79|1368.86|1366.46|0
1754343600000|2025-08-04 21:40:00|1368.72|1366.32|1369.31|1366.91|1369.48|1367.08|1368.55|1366.15|0
1754343900000|2025-08-04 21:45:00|1369.32|1366.92|1369.08|1366.68|1369.32|1366.92|1369.05|1366.65|0
1754344200000|2025-08-04 21:50:00|1369.12|1366.72|1369.1|1366.7|1369.57|1367.17|1368.92|1366.52|0
1754344500000|2025-08-04 21:55:00|1369.15|1366.75|1369.59|1367.19|1369.68|1367.28|1369.15|1366.75|0
1754344800000|2025-08-04 22:00:00|1371.07|1368.67|1367.66|1365.26|1371.07|1368.67|1366.44|1364.04|0
1754345100000|2025-08-04 22:05:00|1367.77|1365.37|1366.93|1364.53|1368.02|1365.62|1366.68|1364.28|0
1754345400000|2025-08-04 22:10:00|1367.17|1364.77|1366.92|1364.52|1368.14|1365.74|1366.68|1364.28|0
1754345700000|2025-08-04 22:15:00|1366.68|1364.28|1367.65|1365.25|1367.65|1365.25|1366.44|1364.04|0
1754346000000|2025-08-04 22:20:00|1367.9|1365.5|1367.17|1364.77|1367.9|1365.5|1366.19|1363.79|0
1754346300000|2025-08-04 22:25:00|1366.92|1364.52|1364.98|1362.58|1366.92|1364.52|1364.49|1362.09|0
1754346600000|2025-08-04 22:30:00|1365.09|1362.69|1364|1361.6|1365.46|1363.06|1363.51|1361.11|0
1754346900000|2025-08-04 22:35:00|1364.12|1361.72|1364.24|1361.84|1365.46|1363.06|1364|1361.6|0
1754347200000|2025-08-04 22:40:00|1364|1361.6|1364.49|1362.09|1364.73|1362.33|1363.03|1360.63|0
1754347500000|2025-08-04 22:45:00|1364.36|1361.96|1364.73|1362.33|1365.22|1362.82|1364|1361.6|0
1754347800000|2025-08-04 22:50:00|1364.6|1362.2|1365.21|1362.81|1365.33|1362.93|1363.75|1361.35|0
1754348100000|2025-08-04 22:55:00|1365.46|1363.06|1364.73|1362.33|1365.46|1363.06|1364.73|1362.33|0
1754348400000|2025-08-04 23:00:00|1364.97|1362.57|1364.73|1362.33|1365.46|1363.06|1364.73|1362.33|0
1754348700000|2025-08-04 23:05:00|1364.48|1362.08|1366.18|1363.78|1366.43|1364.03|1364.24|1361.84|0
1754349000000|2025-08-04 23:10:00|1366.43|1364.03|1367.16|1364.76|1367.16|1364.76|1365.94|1363.54|0
1754349300000|2025-08-04 23:15:00|1366.91|1364.51|1367.16|1364.76|1368.86|1366.46|1366.91|1364.51|0
1754349600000|2025-08-04 23:20:00|1366.43|1364.03|1364.48|1362.08|1366.43|1364.03|1364.24|1361.84|0
1754349900000|2025-08-04 23:25:00|1364.72|1362.32|1364.48|1362.08|1364.72|1362.32|1363.99|1361.59|0
1754350200000|2025-08-04 23:30:00|1364.23|1361.83|1363.5|1361.1|1364.48|1362.08|1362.29|1359.89|0
1754350500000|2025-08-04 23:35:00|1363.62|1361.22|1362.77|1360.37|1363.75|1361.35|1362.4|1360|0
1754350800000|2025-08-04 23:40:00|1363.02|1360.62|1364.72|1362.32|1364.72|1362.32|1363.02|1360.62|0
1754351100000|2025-08-04 23:45:00|1364.96|1362.56|1363.74|1361.34|1365.32|1362.92|1362.77|1360.37|0
1754351400000|2025-08-04 23:50:00|1363.86|1361.46|1363.01|1360.61|1364.23|1361.83|1362.77|1360.37|0
1754351700000|2025-08-04 23:55:00|1362.89|1360.49|1363.99|1361.59|1364.47|1362.07|1362.77|1360.37|0
1754352000000|2025-08-05 00:00:00|1363.74|1361.34|1362.88|1360.48|1363.74|1361.34|1361.91|1359.51|0
1754352300000|2025-08-05 00:05:00|1362.77|1360.37|1363.01|1360.61|1363.98|1361.58|1362.64|1360.24|0
1754352600000|2025-08-05 00:10:00|1362.88|1360.48|1362.28|1359.88|1363.01|1360.61|1361.55|1359.15|0
1754352900000|2025-08-05 00:15:00|1362.04|1359.64|1360.51|1358.71|1362.29|1360.49|1360.51|1358.71|0
1754353200000|2025-08-05 00:20:00|1360.71|1358.91|1361.18|1359.38|1361.61|1359.81|1359.75|1357.95|0
1754353500000|2025-08-05 00:25:00|1361.43|1359.63|1361.95|1360.15|1362.28|1360.48|1360.58|1358.78|0
1754353800000|2025-08-05 00:30:00|1362.19|1360.39|1362.69|1360.89|1363.37|1361.57|1361.57|1359.77|0
1754354100000|2025-08-05 00:35:00|1362.65|1360.85|1364.22|1362.42|1364.77|1362.97|1362.65|1360.85|0
1754354400000|2025-08-05 00:40:00|1364.1|1362.3|1365.92|1364.12|1367.1|1365.3|1363.78|1361.98|0
1754354700000|2025-08-05 00:45:00|1366.16|1364.36|1371.79|1369.99|1374.64|1372.84|1365.65|1363.85|0
1754355000000|2025-08-05 00:50:00|1372.04|1370.24|1367.06|1365.26|1372.27|1370.47|1364.58|1362.78|0
1754355300000|2025-08-05 00:55:00|1366.94|1365.14|1367.79|1365.99|1368.36|1366.56|1365.9|1364.1|0
1754355600000|2025-08-05 01:00:00|1368.01|1366.21|1368.45|1366.65|1369.23|1367.43|1366.74|1364.94|0
1754355900000|2025-08-05 01:05:00|1367.95|1366.15|1372.07|1370.27|1372.34|1370.54|1367.56|1365.76|0
1754356200000|2025-08-05 01:10:00|1371.78|1369.98|1369.02|1367.22|1371.94|1370.14|1367.25|1365.45|0
1754356500000|2025-08-05 01:15:00|1368.89|1367.09|1367.7|1365.9|1369.02|1367.22|1364.75|1362.95|0
1754356800000|2025-08-05 01:20:00|1367.82|1366.02|1366.3|1364.5|1367.82|1366.02|1365.76|1363.96|0
1754357100000|2025-08-05 01:25:00|1366.36|1364.56|1366.53|1364.73|1366.69|1364.89|1364.62|1362.82|0
1754357400000|2025-08-05 01:30:00|1366.65|1364.85|1366.08|1364.28|1366.96|1365.16|1365.13|1363.33|0
1754357700000|2025-08-05 01:35:00|1365.96|1364.16|1365.84|1364.04|1366.29|1364.49|1364.4|1362.6|0
1754358000000|2025-08-05 01:40:00|1365.95|1364.15|1366.89|1365.09|1367.17|1365.37|1365.8|1364|0
1754358300000|2025-08-05 01:45:00|1367.01|1365.21|1366.35|1364.55|1367.27|1365.47|1365.72|1363.92|0
1754358600000|2025-08-05 01:50:00|1366.01|1364.21|1365.46|1363.66|1367.44|1365.64|1365.22|1363.42|0
1754358900000|2025-08-05 01:55:00|1365.54|1363.74|1363.94|1362.14|1365.61|1363.81|1363.25|1361.45|0
1754359200000|2025-08-05 02:00:00|1364.01|1362.21|1364.5|1362.7|1365|1363.2|1363.59|1361.79|0
1754359500000|2025-08-05 02:05:00|1364.39|1362.59|1364.86|1363.06|1365.26|1363.46|1364.17|1362.37|0
1754359800000|2025-08-05 02:10:00|1364.71|1362.91|1363.96|1362.16|1365.62|1363.82|1363.96|1362.16|0
1754360100000|2025-08-05 02:15:00|1364.01|1362.21|1362.88|1361.08|1364.13|1362.33|1362.58|1360.78|0
1754360400000|2025-08-05 02:20:00|1363.22|1361.42|1364.62|1362.82|1364.92|1363.12|1362.79|1360.99|0
1754360700000|2025-08-05 02:25:00|1364.5|1362.7|1363.83|1362.03|1364.74|1362.94|1363.53|1361.73|0
1754361000000|2025-08-05 02:30:00|1363.82|1362.02|1365.73|1363.93|1365.73|1363.93|1363.57|1361.77|0
1754361300000|2025-08-05 02:35:00|1365.49|1363.69|1365.28|1363.48|1366.06|1364.26|1364.87|1363.07|0
1754361600000|2025-08-05 02:40:00|1365.36|1363.56|1363.97|1362.17|1365.38|1363.58|1363.46|1361.66|0
1754361900000|2025-08-05 02:45:00|1364.05|1362.25|1364.84|1363.04|1365.1|1363.3|1363.65|1361.85|0
1754362200000|2025-08-05 02:50:00|1365.03|1363.23|1364.01|1362.21|1365.22|1363.42|1364|1362.2|0
1754362500000|2025-08-05 02:55:00|1364.07|1362.27|1363.9|1362.1|1364.18|1362.38|1363.15|1361.35|0
1754362800000|2025-08-05 03:00:00|1364.14|1362.34|1363.97|1362.17|1365.28|1363.48|1363.72|1361.92|0
1754363100000|2025-08-05 03:05:00|1363.85|1362.05|1364.15|1362.35|1364.15|1362.35|1362.76|1360.96|0
1754363400000|2025-08-05 03:10:00|1363.78|1361.98|1363.96|1362.16|1364.78|1362.98|1363.51|1361.71|0
1754363700000|2025-08-05 03:15:00|1363.83|1362.03|1365.15|1363.35|1365.45|1363.65|1363.71|1361.91|0
1754364000000|2025-08-05 03:20:00|1365.26|1363.46|1362.84|1361.04|1365.26|1363.46|1362.71|1360.91|0
1754364300000|2025-08-05 03:25:00|1362.9|1361.1|1364.6|1362.8|1365.09|1363.29|1361.89|1360.09|0
1754364600000|2025-08-05 03:30:00|1365.08|1363.28|1366.6|1364.8|1366.9|1365.1|1364.23|1362.43|0
1754364900000|2025-08-05 03:35:00|1366.49|1364.69|1366.54|1364.74|1368.12|1366.32|1366.3|1364.5|0
1754365200000|2025-08-05 03:40:00|1366.44|1364.64|1366.63|1364.83|1366.98|1365.18|1366.08|1364.28|0
1754365500000|2025-08-05 03:45:00|1366.75|1364.95|1366.57|1364.77|1367.87|1366.07|1366.07|1364.27|0
1754365800000|2025-08-05 03:50:00|1366.32|1364.52|1366.87|1365.07|1367.15|1365.35|1366.21|1364.41|0
1754366100000|2025-08-05 03:55:00|1367|1365.2|1364.72|1362.92|1367.49|1365.69|1364.32|1362.52|0
1754366400000|2025-08-05 04:00:00|1364.98|1363.18|1364.52|1362.72|1365.27|1363.47|1363.72|1361.92|0
1754366700000|2025-08-05 04:05:00|1364.79|1362.99|1363.9|1362.1|1365.05|1363.25|1363.71|1361.91|0
1754367000000|2025-08-05 04:10:00|1363.66|1361.86|1363.6|1361.8|1364.12|1362.32|1362.94|1361.14|0
1754367300000|2025-08-05 04:15:00|1363.63|1361.83|1363.56|1361.76|1364.09|1362.29|1363.15|1361.35|0
1754367600000|2025-08-05 04:20:00|1363.71|1361.91|1363.6|1361.8|1363.85|1362.05|1362.8|1361|0
1754367900000|2025-08-05 04:25:00|1363.85|1362.05|1364.8|1363|1365.23|1363.43|1363.11|1361.31|0
1754368200000|2025-08-05 04:30:00|1365.16|1363.36|1364.87|1363.07|1365.58|1363.78|1364.43|1362.63|0
1754368500000|2025-08-05 04:35:00|1364.75|1362.95|1364.86|1363.06|1365.65|1363.85|1364.3|1362.5|0
1754368800000|2025-08-05 04:40:00|1365.29|1363.49|1365.11|1363.31|1365.67|1363.87|1364.68|1362.88|0
1754369100000|2025-08-05 04:45:00|1364.93|1363.13|1365.97|1364.17|1366.5|1364.7|1364.69|1362.89|0
1754369400000|2025-08-05 04:50:00|1365.84|1364.04|1366.23|1364.43|1366.57|1364.77|1365.74|1363.94|0
1754369700000|2025-08-05 04:55:00|1366.35|1364.55|1368.16|1366.36|1368.23|1366.43|1366.05|1364.25|0
1754370000000|2025-08-05 05:00:00|1368.45|1366.65|1367.84|1366.04|1368.93|1367.13|1367.49|1365.69|0
1754370300000|2025-08-05 05:05:00|1368.08|1366.28|1367.61|1365.81|1368.47|1366.67|1367.27|1365.47|0
1754370600000|2025-08-05 05:10:00|1367.85|1366.05|1368.06|1366.26|1368.25|1366.45|1367.23|1365.43|0
1754370900000|2025-08-05 05:15:00|1367.95|1366.15|1366.19|1364.39|1367.95|1366.15|1365.95|1364.15|0
1754371200000|2025-08-05 05:20:00|1365.94|1364.14|1367.7|1365.9|1367.96|1366.16|1365.94|1364.14|0
1754371500000|2025-08-05 05:25:00|1367.46|1365.66|1369.2|1367.4|1369.45|1367.65|1367.21|1365.41|0
1754371800000|2025-08-05 05:30:00|1369.45|1367.65|1369.2|1367.4|1369.56|1367.76|1368.65|1366.85|0
1754372100000|2025-08-05 05:35:00|1369.07|1367.27|1369.29|1367.49|1369.49|1367.69|1368.74|1366.94|0
1754372400000|2025-08-05 05:40:00|1369.05|1367.25|1369.02|1367.22|1369.8|1368|1368.77|1366.97|0
1754372700000|2025-08-05 05:45:00|1369.39|1367.59|1369.39|1367.59|1369.74|1367.94|1368.84|1367.04|0
1754373000000|2025-08-05 05:50:00|1369.63|1367.83|1369.38|1367.58|1370.15|1368.35|1368.88|1367.08|0
1754373300000|2025-08-05 05:55:00|1369.63|1367.83|1368.96|1367.16|1369.63|1367.83|1368.61|1366.81|0
1754373600000|2025-08-05 06:00:00|1369.07|1367.27|1369.02|1367.22|1369.38|1367.58|1367.54|1365.74|0
1754373900000|2025-08-05 06:05:00|1369.14|1367.34|1368.66|1366.86|1369.26|1367.46|1368.09|1366.29|0
1754374200000|2025-08-05 06:10:00|1368.91|1367.11|1370.16|1368.36|1370.39|1368.59|1368.25|1366.45|0
1754374500000|2025-08-05 06:15:00|1370.41|1368.61|1371.07|1369.27|1371.88|1370.08|1369.75|1367.95|0
1754374800000|2025-08-05 06:20:00|1371.19|1369.39|1369.67|1367.87|1371.98|1370.18|1369.43|1367.63|0
1754375100000|2025-08-05 06:25:00|1369.72|1367.92|1369.55|1367.75|1370.56|1368.76|1368.83|1367.03|0
1754375400000|2025-08-05 06:30:00|1369.42|1367.62|1370.18|1368.38|1371.65|1369.85|1369.23|1367.43|0
1754375700000|2025-08-05 06:35:00|1370.3|1368.5|1372.01|1370.21|1372.29|1370.49|1369.96|1368.16|0
1754376000000|2025-08-05 06:40:00|1372.12|1370.32|1373.75|1371.95|1374.26|1372.46|1371.77|1369.97|0
1754376300000|2025-08-05 06:45:00|1373.51|1371.71|1374.24|1372.44|1374.72|1372.92|1372.66|1370.86|0
1754376600000|2025-08-05 06:50:00|1374|1372.2|1373.49|1371.69|1374.32|1372.52|1372.94|1371.14|0
1754376900000|2025-08-05 06:55:00|1373.62|1371.82|1373.92|1372.12|1374.19|1372.39|1372.85|1371.05|0
1754377200000|2025-08-05 07:00:00|1372.94|1371.14|1373.06|1371.26|1373.37|1371.57|1371.29|1369.49|0
1754377500000|2025-08-05 07:05:00|1373.18|1371.38|1374|1372.2|1376.04|1374.24|1372.72|1370.92|0
1754377800000|2025-08-05 07:10:00|1374.13|1372.33|1371.52|1369.72|1374.2|1372.4|1370.82|1369.02|0
1754378100000|2025-08-05 07:15:00|1371.64|1369.84|1370.55|1368.75|1372.07|1370.27|1370.12|1368.32|0
1754378400000|2025-08-05 07:20:00|1370.71|1368.91|1368.03|1366.23|1370.73|1368.93|1367.79|1365.99|0
1754378700000|2025-08-05 07:25:00|1367.79|1365.99|1366.88|1365.08|1367.93|1366.13|1365.92|1364.12|0
1754379000000|2025-08-05 07:30:00|1366.64|1364.84|1365.6|1363.8|1368.92|1367.12|1365.48|1363.68|0
1754379300000|2025-08-05 07:35:00|1365.36|1363.56|1363.44|1361.64|1366.52|1364.72|1362.76|1360.96|0
1754379600000|2025-08-05 07:40:00|1363.2|1361.4|1365.91|1364.11|1365.93|1364.13|1362.75|1360.95|0
1754379900000|2025-08-05 07:45:00|1365.67|1363.87|1361.55|1359.75|1366.99|1365.19|1361.41|1359.61|0
1754380200000|2025-08-05 07:50:00|1361.31|1359.51|1361.32|1359.52|1363.01|1361.21|1360.61|1358.81|0
1754380500000|2025-08-05 07:55:00|1361.56|1359.76|1360.52|1358.72|1362.38|1360.58|1360.14|1358.34|0
1754380800000|2025-08-05 08:00:00|1360.9|1359.1|1360.95|1359.15|1363.36|1361.56|1360.25|1358.45|0
1754381100000|2025-08-05 08:05:00|1361.17|1359.37|1358.87|1357.07|1362.34|1360.54|1358.41|1356.61|0
1754381400000|2025-08-05 08:10:00|1358.99|1357.19|1358.24|1356.44|1361.22|1359.42|1358.11|1356.31|0
1754381700000|2025-08-05 08:15:00|1358.48|1356.68|1359.67|1357.87|1360.8|1359|1358.02|1356.22|0
1754382000000|2025-08-05 08:20:00|1359.92|1358.12|1362.35|1360.55|1362.35|1360.55|1359.67|1357.87|0
1754382300000|2025-08-05 08:25:00|1362.59|1360.79|1364.23|1362.43|1365.34|1363.54|1362.29|1360.49|0
1754382600000|2025-08-05 08:30:00|1364.11|1362.31|1362.9|1361.1|1364.35|1362.55|1361.98|1360.18|0
1754382900000|2025-08-05 08:35:00|1362.82|1361.02|1361.6|1359.8|1362.95|1361.15|1361.6|1359.8|0
1754383200000|2025-08-05 08:40:00|1361.85|1360.05|1362.18|1360.38|1364.05|1362.25|1361.58|1359.78|0
1754383500000|2025-08-05 08:45:00|1362.3|1360.5|1362.89|1361.09|1363.04|1361.24|1361.6|1359.8|0
1754383800000|2025-08-05 08:50:00|1362.83|1361.03|1362.5|1360.7|1363.1|1361.3|1361.76|1359.96|0
1754384100000|2025-08-05 08:55:00|1362.38|1360.58|1362.3|1360.5|1362.97|1361.17|1361.76|1359.96|0
1754384400000|2025-08-05 09:00:00|1362.54|1360.74|1362.14|1360.34|1363.17|1361.37|1361.4|1359.6|0
1754384700000|2025-08-05 09:05:00|1362.16|1360.36|1363.48|1361.68|1363.86|1362.06|1361.92|1360.12|0
1754385000000|2025-08-05 09:10:00|1363.23|1361.43|1363.19|1361.39|1363.41|1361.61|1362.41|1360.61|0
1754385300000|2025-08-05 09:15:00|1362.94|1361.14|1363.43|1361.63|1364.13|1362.33|1362.85|1361.05|0
1754385600000|2025-08-05 09:20:00|1363.31|1361.51|1363.54|1361.74|1364.29|1362.49|1363.03|1361.23|0
1754385900000|2025-08-05 09:25:00|1363.66|1361.86|1363.01|1361.21|1363.79|1361.99|1362.78|1360.98|0
1754386200000|2025-08-05 09:30:00|1363.08|1361.28|1364.15|1362.35|1364.15|1362.35|1362.35|1360.55|0
1754386500000|2025-08-05 09:35:00|1364.39|1362.59|1366.51|1364.71|1367.49|1365.69|1364.12|1362.32|0
1754386800000|2025-08-05 09:40:00|1366.98|1365.18|1365.75|1363.95|1366.98|1365.18|1365.43|1363.63|0
1754387100000|2025-08-05 09:45:00|1365.51|1363.71|1364.56|1362.76|1365.84|1364.04|1364.43|1362.63|0
1754387400000|2025-08-05 09:50:00|1364.79|1362.99|1363.47|1361.67|1365.11|1363.31|1363.11|1361.31|0
1754387700000|2025-08-05 09:55:00|1363.71|1361.91|1364.3|1362.5|1364.55|1362.75|1363.28|1361.48|0
1754388000000|2025-08-05 10:00:00|1364.42|1362.62|1365.94|1364.14|1366.11|1364.31|1364.18|1362.38|0
1754388300000|2025-08-05 10:05:00|1366.18|1364.38|1369.66|1367.86|1370.79|1368.99|1366.18|1364.38|0
1754388600000|2025-08-05 10:10:00|1369.78|1367.98|1369.82|1368.02|1370.31|1368.51|1369.25|1367.45|0
1754388900000|2025-08-05 10:15:00|1369.58|1367.78|1369.56|1367.76|1371.12|1369.32|1369.26|1367.46|0
1754389200000|2025-08-05 10:20:00|1369.31|1367.51|1369.74|1367.94|1370.23|1368.43|1368.89|1367.09|0
1754389500000|2025-08-05 10:25:00|1370.23|1368.43|1370.16|1368.36|1373.1|1371.3|1369.72|1367.92|0
1754389800000|2025-08-05 10:30:00|1370.28|1368.48|1368.57|1366.77|1371.48|1369.68|1367.93|1366.13|0
1754390100000|2025-08-05 10:35:00|1368.33|1366.53|1368.47|1366.67|1369.72|1367.92|1367.89|1366.09|0
1754390400000|2025-08-05 10:40:00|1368.59|1366.79|1370.26|1368.46|1370.87|1369.07|1367.81|1366.01|0
1754390700000|2025-08-05 10:45:00|1370.42|1368.62|1370.4|1368.6|1371.27|1369.47|1369.94|1368.14|0
1754391000000|2025-08-05 10:50:00|1370.36|1368.56|1372.21|1370.41|1372.43|1370.63|1370.11|1368.31|0
1754391300000|2025-08-05 10:55:00|1371.96|1370.16|1372.16|1370.36|1373.3|1371.5|1371.3|1369.5|0
1754391600000|2025-08-05 11:00:00|1372.04|1370.24|1370.47|1368.67|1372.04|1370.24|1370.19|1368.39|0
1754391900000|2025-08-05 11:05:00|1370.67|1368.87|1372.13|1370.33|1372.65|1370.85|1370.02|1368.22|0
1754392200000|2025-08-05 11:10:00|1372.09|1370.29|1372.32|1370.52|1372.69|1370.89|1371.35|1369.55|0
1754392500000|2025-08-05 11:15:00|1371.74|1369.94|1372.38|1370.58|1372.38|1370.58|1370.76|1368.96|0
1754392800000|2025-08-05 11:20:00|1371.77|1369.97|1371.66|1369.86|1372.2|1370.4|1371.19|1369.39|0
1754393100000|2025-08-05 11:25:00|1371.54|1369.74|1369.44|1367.64|1371.67|1369.87|1369.19|1367.39|0
1754393400000|2025-08-05 11:30:00|1369.31|1367.51|1369.35|1367.55|1369.39|1367.59|1366.06|1364.26|0
1754393700000|2025-08-05 11:35:00|1369.12|1367.32|1367.83|1366.03|1370.06|1368.26|1367.77|1365.97|0
1754394000000|2025-08-05 11:40:00|1367.7|1365.9|1369.91|1368.11|1370.76|1368.96|1367.54|1365.74|0
1754394300000|2025-08-05 11:45:00|1370.15|1368.35|1371.7|1369.9|1373.51|1371.71|1369.91|1368.11|0
1754394600000|2025-08-05 11:50:00|1371.58|1369.78|1371.09|1369.29|1371.58|1369.78|1369.63|1367.83|0
1754394900000|2025-08-05 11:55:00|1371.05|1369.25|1371.4|1369.6|1371.69|1369.89|1370.26|1368.46|0
1754395200000|2025-08-05 12:00:00|1371.89|1370.09|1371.26|1369.46|1371.89|1370.09|1369.5|1367.7|0
1754395500000|2025-08-05 12:05:00|1371.38|1369.58|1370.1|1368.3|1371.76|1369.96|1369.58|1367.78|0
1754395800000|2025-08-05 12:10:00|1369.61|1367.81|1375.13|1373.33|1375.14|1373.34|1369.61|1367.81|0
1754396100000|2025-08-05 12:15:00|1374.89|1373.09|1367.41|1365.61|1375.14|1373.34|1363.48|1361.68|0
1754396400000|2025-08-05 12:20:00|1367.9|1366.1|1368.06|1366.26|1369.51|1367.71|1363.65|1361.85|0
1754396700000|2025-08-05 12:25:00|1367.57|1365.77|1366.19|1364.39|1368.77|1366.97|1364.47|1362.67|0
1754397000000|2025-08-05 12:30:00|1365.95|1364.15|1364.61|1362.81|1366.48|1364.68|1363.04|1361.24|0
1754397300000|2025-08-05 12:35:00|1364.37|1362.57|1364.73|1362.93|1366.38|1364.58|1364.06|1362.26|0
1754397600000|2025-08-05 12:40:00|1364.98|1363.18|1364.84|1363.04|1365.73|1363.93|1364.38|1362.58|0
1754397900000|2025-08-05 12:45:00|1364.59|1362.79|1363.99|1362.19|1367.55|1365.75|1362.79|1360.99|0
1754398200000|2025-08-05 12:50:00|1363.87|1362.07|1363.69|1361.89|1365.76|1363.96|1362.54|1360.74|0
1754398500000|2025-08-05 12:55:00|1363.56|1361.76|1362.79|1360.99|1364.36|1362.56|1362.7|1360.9|0
1754398800000|2025-08-05 13:00:00|1363.06|1361.26|1361.23|1359.43|1365.18|1363.38|1361.23|1359.43|0
1754399100000|2025-08-05 13:05:00|1361.29|1359.49|1360.77|1358.97|1363.19|1361.39|1360.43|1358.63|0
1754399400000|2025-08-05 13:10:00|1360.29|1358.49|1360.17|1358.37|1361.52|1359.72|1359.9|1358.1|0
1754399700000|2025-08-05 13:15:00|1360.51|1358.71|1363.76|1361.96|1364|1362.2|1359.61|1357.81|0
1754400000000|2025-08-05 13:20:00|1363.27|1361.47|1360.03|1357.63|1363.27|1361.47|1360.03|1357.63|0
1754400300000|2025-08-05 13:25:00|1360.52|1358.12|1362.95|1360.55|1363.44|1361.04|1359.3|1356.9|0
1754400600000|2025-08-05 13:30:00|1363.27|1361.47|1358.27|1356.47|1363.27|1361.47|1357.62|1355.82|0
1754400900000|2025-08-05 13:35:00|1358.03|1356.23|1365.84|1364.04|1367.03|1365.23|1358.03|1356.23|0
1754401200000|2025-08-05 13:40:00|1366.08|1364.28|1364.16|1362.36|1367.38|1365.58|1363.36|1361.56|0
1754401500000|2025-08-05 13:45:00|1364.4|1362.6|1368.39|1366.59|1370.7|1368.9|1364.4|1362.6|0
1754401800000|2025-08-05 13:50:00|1367.9|1366.1|1367.11|1365.31|1368.24|1366.44|1364.29|1362.49|0
1754402100000|2025-08-05 13:55:00|1367.35|1365.55|1364.74|1362.94|1368.08|1366.28|1361.11|1359.31|0
1754402400000|2025-08-05 14:00:00|1353.9|1352.1|1351.62|1349.82|1359.07|1357.27|1351.38|1349.58|0
1754402700000|2025-08-05 14:05:00|1351.38|1349.58|1353.22|1351.42|1355.62|1353.82|1348.46|1346.66|0
1754403000000|2025-08-05 14:10:00|1353.71|1351.91|1349.31|1347.51|1356.26|1354.46|1348.79|1346.99|0
1754403300000|2025-08-05 14:15:00|1350.04|1348.24|1348.68|1346.88|1351.9|1350.1|1344.8|1343|0
1754403600000|2025-08-05 14:20:00|1347.95|1346.15|1341.2|1339.4|1347.95|1346.15|1341.2|1339.4|0
1754403900000|2025-08-05 14:25:00|1341.45|1339.65|1344.36|1342.56|1344.56|1342.76|1337.76|1335.96|0
1754404200000|2025-08-05 14:30:00|1343.88|1342.08|1336.74|1334.94|1343.88|1342.08|1336.38|1334.58|0
1754404500000|2025-08-05 14:35:00|1336.26|1334.46|1332.5|1330.7|1337.05|1335.25|1331.03|1329.23|0
1754404800000|2025-08-05 14:40:00|1332.25|1330.45|1324.75|1322.95|1335.49|1333.69|1322.82|1321.02|0
1754405100000|2025-08-05 14:45:00|1324.51|1322.71|1317.44|1315.64|1325.71|1323.91|1317.27|1315.47|0
1754405400000|2025-08-05 14:50:00|1317.93|1316.13|1319.24|1317.08|1324.75|1322.59|1317.22|1315.06|0
1754405700000|2025-08-05 14:55:00|1318.75|1316.59|1325.44|1323.28|1326.45|1324.29|1318.51|1316.35|0
1754406000000|2025-08-05 15:00:00|1325.2|1323.04|1328.02|1325.86|1330.08|1327.92|1320.74|1318.58|0
1754406300000|2025-08-05 15:05:00|1328.26|1326.1|1329.87|1327.71|1332.27|1330.11|1328.26|1326.1|0
1754406600000|2025-08-05 15:10:00|1329.62|1327.46|1330.97|1328.81|1332.34|1330.18|1323.99|1321.83|0
1754406900000|2025-08-05 15:15:00|1331.21|1329.05|1327.82|1325.66|1332.41|1330.25|1325.45|1323.29|0
1754407200000|2025-08-05 15:20:00|1328.06|1325.9|1325.82|1323.66|1331.81|1329.65|1323.88|1321.72|0
1754407500000|2025-08-05 15:25:00|1325.58|1323.42|1325.64|1323.48|1328.26|1326.1|1323.84|1321.68|0
1754407800000|2025-08-05 15:30:00|1325.88|1323.72|1325.94|1323.78|1330.26|1328.1|1324.62|1322.46|0
1754408100000|2025-08-05 15:35:00|1325.7|1323.54|1320.97|1318.81|1325.94|1323.78|1318.34|1316.18|0
1754408400000|2025-08-05 15:40:00|1320.62|1318.46|1321.9|1319.74|1323.27|1321.11|1318.09|1315.93|0
1754408700000|2025-08-05 15:45:00|1322.14|1319.98|1322.49|1320.33|1327.66|1325.5|1321.06|1318.9|0
1754409000000|2025-08-05 15:50:00|1322.01|1319.85|1323.67|1321.51|1323.87|1321.71|1318.64|1316.48|0
1754409300000|2025-08-05 15:55:00|1323.43|1321.27|1326.17|1324.01|1326.91|1324.75|1323.18|1321.02|0
1754409600000|2025-08-05 16:00:00|1325.69|1323.53|1329.16|1327|1329.29|1327.13|1325.64|1323.48|0
1754409900000|2025-08-05 16:05:00|1328.92|1326.76|1330.1|1327.94|1335.42|1333.26|1328.92|1326.76|0
1754410200000|2025-08-05 16:10:00|1329.37|1327.21|1331.82|1329.66|1333.4|1331.24|1329.37|1327.21|0
1754410500000|2025-08-05 16:15:00|1331.58|1329.42|1333.89|1331.73|1334.51|1332.35|1331.57|1329.41|0
1754410800000|2025-08-05 16:20:00|1334.13|1331.97|1333.24|1331.08|1337.15|1334.99|1332.55|1330.39|0
1754411100000|2025-08-05 16:25:00|1333.49|1331.33|1336.13|1333.97|1336.21|1334.05|1333.43|1331.27|0
1754411400000|2025-08-05 16:30:00|1335.64|1333.48|1338.43|1336.27|1341.62|1339.46|1335.64|1333.48|0
1754411700000|2025-08-05 16:35:00|1338.67|1336.51|1335.16|1333|1338.67|1336.51|1333.45|1331.29|0
1754412000000|2025-08-05 16:40:00|1335.28|1333.12|1329.79|1327.63|1335.4|1333.24|1327.84|1325.68|0
1754412300000|2025-08-05 16:45:00|1329.54|1327.38|1328.1|1325.94|1329.54|1327.38|1323.83|1321.67|0
1754412600000|2025-08-05 16:50:00|1328.34|1326.18|1336.4|1334.24|1336.65|1334.49|1327.83|1325.67|0
1754412900000|2025-08-05 16:55:00|1336.51|1334.35|1334.68|1332.52|1337.37|1335.21|1333.01|1330.85|0
1754413200000|2025-08-05 17:00:00|1334.44|1332.28|1334.32|1332.16|1336.87|1334.71|1332.3|1330.14|0
1754413500000|2025-08-05 17:05:00|1333.84|1331.68|1337|1334.84|1337|1334.84|1333.47|1331.31|0
1754413800000|2025-08-05 17:10:00|1336.75|1334.59|1337.07|1334.91|1338.32|1336.16|1335.93|1333.77|0
1754414100000|2025-08-05 17:15:00|1336.82|1334.66|1338.45|1336.29|1339.1|1336.94|1334.38|1332.22|0
1754414400000|2025-08-05 17:20:00|1338.21|1336.05|1338.39|1336.23|1338.8|1336.64|1336.66|1334.5|0
1754414700000|2025-08-05 17:25:00|1338.27|1336.11|1341.89|1339.73|1342.97|1340.81|1337.91|1335.75|0
1754415000000|2025-08-05 17:30:00|1342.01|1339.85|1340.94|1338.78|1343.84|1341.68|1340.37|1338.21|0
1754415300000|2025-08-05 17:35:00|1340.69|1338.53|1345.22|1343.06|1345.27|1343.11|1340.21|1338.05|0
1754415600000|2025-08-05 17:40:00|1344.98|1342.82|1344.54|1342.38|1345.34|1343.18|1344.01|1341.85|0
1754415900000|2025-08-05 17:45:00|1344.42|1342.26|1347.16|1345|1347.78|1345.62|1344.42|1342.26|0
1754416200000|2025-08-05 17:50:00|1347.28|1345.12|1346.18|1344.02|1347.47|1345.31|1345.43|1343.27|0
1754416500000|2025-08-05 17:55:00|1346.43|1344.27|1346.59|1344.43|1347.92|1345.76|1345.93|1343.77|0
1754416800000|2025-08-05 18:00:00|1346.34|1344.18|1344.37|1342.21|1346.94|1344.78|1342.87|1340.71|0
1754417100000|2025-08-05 18:05:00|1344.25|1342.09|1343.06|1340.9|1345.76|1343.6|1342.44|1340.28|0
1754417400000|2025-08-05 18:10:00|1343.22|1341.06|1338.85|1337.05|1343.22|1341.06|1338.85|1337.05|0
1754417700000|2025-08-05 18:15:00|1339.34|1337.54|1333.7|1331.9|1339.34|1337.54|1333.33|1331.53|0
1754418000000|2025-08-05 18:20:00|1334.19|1332.39|1332.91|1331.11|1335.66|1333.86|1332.66|1330.86|0
1754418300000|2025-08-05 18:25:00|1333.15|1331.35|1332.49|1330.69|1334.27|1332.47|1331.25|1329.45|0
1754418600000|2025-08-05 18:30:00|1331.03|1329.23|1331.96|1330.16|1334.78|1332.98|1327.36|1325.56|0
1754418900000|2025-08-05 18:35:00|1332.21|1330.41|1330.89|1329.09|1332.53|1330.73|1329.81|1328.01|0
1754419200000|2025-08-05 18:40:00|1331.14|1329.34|1330.48|1328.68|1332.34|1330.54|1328.42|1326.62|0
1754419500000|2025-08-05 18:45:00|1330.6|1328.8|1330.52|1328.72|1333.17|1331.37|1326.27|1324.47|0
1754419800000|2025-08-05 18:50:00|1330.88|1329.08|1327.71|1325.91|1331.01|1329.21|1324.18|1322.38|0
1754420100000|2025-08-05 18:55:00|1327.46|1325.66|1329.43|1327.63|1329.8|1328|1325.12|1323.32|0
1754420400000|2025-08-05 19:00:00|1329.19|1327.39|1333.26|1331.46|1333.87|1332.07|1329.04|1327.24|0
1754420700000|2025-08-05 19:05:00|1333.5|1331.7|1332.42|1330.62|1333.81|1332.01|1330.68|1328.88|0
1754421000000|2025-08-05 19:10:00|1332.54|1330.74|1333.61|1331.81|1335.52|1333.72|1330.92|1329.12|0
1754421300000|2025-08-05 19:15:00|1333.92|1332.12|1334.14|1332.34|1334.89|1333.09|1330.93|1329.13|0
1754421600000|2025-08-05 19:20:00|1333.89|1332.09|1335.76|1333.96|1336.06|1334.26|1333.17|1331.37|0
1754421900000|2025-08-05 19:25:00|1335.55|1333.75|1334.59|1332.79|1335.55|1333.75|1331.26|1329.46|0
1754422200000|2025-08-05 19:30:00|1334.83|1333.03|1333.92|1332.12|1335.47|1333.67|1332.52|1330.72|0
1754422500000|2025-08-05 19:35:00|1334.16|1332.36|1331.27|1329.47|1334.85|1333.05|1330.29|1328.49|0
1754422800000|2025-08-05 19:40:00|1331.02|1329.22|1328.18|1326.38|1333.84|1332.04|1327.83|1326.03|0
1754423100000|2025-08-05 19:45:00|1327.94|1326.14|1327.26|1325.46|1330.08|1328.28|1325.73|1323.93|0
1754423400000|2025-08-05 19:50:00|1328.96|1327.16|1328.03|1326.23|1332.02|1330.22|1327.5|1325.7|0
1754423700000|2025-08-05 19:55:00|1327.18|1325.38|1326.14|1324.34|1328.75|1326.95|1323.39|1321.59|0
1754424000000|2025-08-05 20:00:00|1326.87|1325.07|1328.18|1326.38|1328.48|1326.68|1323.51|1321.71|0
1754424300000|2025-08-05 20:05:00|1327.7|1325.9|1328.28|1326.48|1328.9|1327.1|1324.9|1323.1|0
1754424600000|2025-08-05 20:10:00|1328.04|1326.24|1329.27|1327.47|1329.27|1327.47|1327.71|1325.91|0
1754424900000|2025-08-05 20:15:00|1328.54|1326.74|1331.16|1329.36|1332.55|1330.75|1327.9|1326.1|0
1754425200000|2025-08-05 20:20:00|1331.2|1329.4|1323.4|1321.6|1331.45|1329.65|1323.4|1321.6|0
1754425500000|2025-08-05 20:25:00|1323.64|1321.84|1324.79|1322.99|1324.79|1322.99|1321.73|1319.93|0
1754425800000|2025-08-05 20:30:00|1325.28|1323.48|1322.39|1320.59|1325.28|1323.48|1320.96|1319.16|0
1754426100000|2025-08-05 20:35:00|1322.63|1320.83|1322.58|1320.78|1323.52|1321.72|1321.6|1319.8|0
1754426400000|2025-08-05 20:40:00|1322.82|1321.02|1323.5|1321.7|1323.75|1321.95|1321.94|1320.14|0
1754426700000|2025-08-05 20:45:00|1323.99|1322.19|1324.43|1322.63|1325.2|1323.4|1323.1|1321.3|0
1754427000000|2025-08-05 20:50:00|1324.57|1322.77|1326.04|1324.24|1326.28|1324.48|1322.78|1320.98|0
1754427300000|2025-08-05 20:55:00|1326.34|1323.94|1324.68|1322.28|1326.82|1324.42|1323.18|1320.78|0
1754427600000|2025-08-05 21:00:00|1324.41|1322.01|1324.02|1321.62|1324.51|1322.11|1323.18|1320.78|0
1754427900000|2025-08-05 21:05:00|1324.2|1321.8|1324.69|1322.29|1324.69|1322.29|1324.11|1321.71|0
1754428200000|2025-08-05 21:10:00|1324.73|1322.33|1325.09|1322.69|1325.14|1322.74|1324.69|1322.29|0
1754428500000|2025-08-05 21:15:00|1324.73|1322.33|1324.64|1322.24|1324.78|1322.38|1324.6|1322.2|0
1754428800000|2025-08-05 21:20:00|1324.6|1322.2|1325.81|1323.41|1325.85|1323.45|1324.6|1322.2|0
1754429100000|2025-08-05 21:25:00|1325.58|1323.18|1326.24|1323.84|1326.95|1324.55|1325.14|1322.74|0
1754429400000|2025-08-05 21:30:00|1326.16|1323.76|1325.45|1323.05|1326.16|1323.76|1325.45|1323.05|0
1754429700000|2025-08-05 21:35:00|1325.62|1323.22|1324.41|1322.01|1325.62|1323.22|1323.88|1321.48|0
1754430000000|2025-08-05 21:40:00|1324.5|1322.1|1324.86|1322.46|1325.08|1322.68|1324.5|1322.1|0
1754430300000|2025-08-05 21:45:00|1324.9|1322.5|1324.66|1322.26|1324.92|1322.52|1323.51|1321.11|0
1754430600000|2025-08-05 21:50:00|1324.63|1322.23|1323.78|1321.38|1324.63|1322.23|1323.78|1321.38|0
1754430900000|2025-08-05 21:55:00|1323.8|1321.4|1323.82|1321.42|1324.42|1322.02|1323.13|1320.73|0
1754431200000|2025-08-05 22:00:00|1324.51|1322.11|1321.1|1318.7|1328.15|1325.75|1320.38|1317.98|0
1754431500000|2025-08-05 22:05:00|1321.35|1318.95|1317.09|1314.69|1321.95|1319.55|1316.73|1314.33|0
1754431800000|2025-08-05 22:10:00|1316.97|1314.57|1316.49|1314.09|1319.89|1317.49|1316.24|1313.84|0
1754432100000|2025-08-05 22:15:00|1316.6|1314.2|1316.49|1314.09|1319.16|1316.76|1314.9|1312.5|0
1754432400000|2025-08-05 22:20:00|1316.73|1314.33|1321.34|1318.94|1321.34|1318.94|1314.17|1311.77|0
1754432700000|2025-08-05 22:25:00|1321.59|1319.19|1320.37|1317.97|1322.32|1319.92|1318.43|1316.03|0
1754433000000|2025-08-05 22:30:00|1320.86|1318.46|1320.97|1318.57|1321.83|1319.43|1319.64|1317.24|0
1754433300000|2025-08-05 22:35:00|1321.1|1318.7|1321.21|1318.81|1322.31|1319.91|1320.86|1318.46|0
1754433600000|2025-08-05 22:40:00|1321.1|1318.7|1321.58|1319.18|1322.07|1319.67|1320.61|1318.21|0
1754433900000|2025-08-05 22:45:00|1321.46|1319.06|1321.82|1319.42|1322.67|1320.27|1321.1|1318.7|0
1754434200000|2025-08-05 22:50:00|1322.07|1319.67|1322.18|1319.78|1323.04|1320.64|1321.7|1319.3|0
1754434500000|2025-08-05 22:55:00|1322.31|1319.91|1323.52|1321.12|1324.01|1321.61|1322.31|1319.91|0
1754434800000|2025-08-05 23:00:00|1323.28|1320.88|1323.52|1321.12|1323.77|1321.37|1321.82|1319.42|0
1754435100000|2025-08-05 23:05:00|1323.76|1321.36|1323.28|1320.88|1323.76|1321.36|1322.55|1320.15|0
1754435400000|2025-08-05 23:10:00|1323.15|1320.75|1324.01|1321.61|1324.01|1321.61|1322.79|1320.39|0
1754435700000|2025-08-05 23:15:00|1324.12|1321.72|1325.71|1323.31|1326.44|1324.04|1324.01|1321.61|0
1754436000000|2025-08-05 23:20:00|1325.95|1323.55|1324|1321.6|1325.95|1323.55|1324|1321.6|0
1754436300000|2025-08-05 23:25:00|1324.12|1321.72|1323.03|1320.63|1324.49|1322.09|1322.55|1320.15|0
1754436600000|2025-08-05 23:30:00|1323.27|1320.87|1320.96|1318.56|1323.52|1321.12|1320.36|1317.96|0
1754436900000|2025-08-05 23:35:00|1320.84|1318.44|1322.79|1320.39|1323.27|1320.87|1320.47|1318.07|0
1754437200000|2025-08-05 23:40:00|1322.66|1320.26|1324.97|1322.57|1324.97|1322.57|1322.66|1320.26|0
1754437500000|2025-08-05 23:45:00|1325.09|1322.69|1322.17|1319.77|1325.7|1323.3|1321.93|1319.53|0
1754437800000|2025-08-05 23:50:00|1322.3|1319.9|1320.6|1318.2|1322.54|1320.14|1320.6|1318.2|0
1754438100000|2025-08-05 23:55:00|1320.71|1318.31|1317.44|1315.04|1320.84|1318.44|1317.44|1315.04|0
1754438400000|2025-08-06 00:00:00|1316.71|1314.31|1323.27|1320.87|1324.36|1321.96|1316.71|1314.31|0
1754438700000|2025-08-06 00:05:00|1322.78|1320.38|1323.02|1320.62|1323.51|1321.11|1321.56|1319.16|0
1754439000000|2025-08-06 00:10:00|1323.51|1321.11|1323.14|1320.74|1324.84|1322.44|1321.08|1318.68|0
1754439300000|2025-08-06 00:15:00|1323.02|1320.62|1320.42|1318.62|1324.6|1322.2|1319.61|1317.81|0
1754439600000|2025-08-06 00:20:00|1320.17|1318.37|1323.26|1321.46|1323.26|1321.46|1320.06|1318.26|0
1754439900000|2025-08-06 00:25:00|1323.39|1321.59|1323.06|1321.26|1323.66|1321.86|1321.25|1319.45|0
1754440200000|2025-08-06 00:30:00|1322.82|1321.02|1323.27|1321.47|1325.08|1323.28|1320.39|1318.59|0
1754440500000|2025-08-06 00:35:00|1323.03|1321.23|1324.03|1322.23|1325.24|1323.44|1321.4|1319.6|0
1754440800000|2025-08-06 00:40:00|1323.9|1322.1|1322.88|1321.08|1324.03|1322.23|1320.99|1319.19|0
1754441100000|2025-08-06 00:45:00|1322.72|1320.92|1322.77|1320.97|1323.71|1321.91|1321.66|1319.86|0
1754441400000|2025-08-06 00:50:00|1322.89|1321.09|1321.32|1319.52|1322.89|1321.09|1321.06|1319.26|0
1754441700000|2025-08-06 00:55:00|1321.21|1319.41|1320.92|1319.12|1322.3|1320.5|1319.14|1317.34|0
1754442000000|2025-08-06 01:00:00|1320.87|1319.07|1321.37|1319.57|1322.04|1320.24|1319.4|1317.6|0
1754442300000|2025-08-06 01:05:00|1321.35|1319.55|1321.04|1319.24|1322.07|1320.27|1320.06|1318.26|0
1754442600000|2025-08-06 01:10:00|1320.99|1319.19|1322.46|1320.66|1322.55|1320.75|1318.84|1317.04|0
1754442900000|2025-08-06 01:15:00|1321.92|1320.12|1321.39|1319.59|1322.35|1320.55|1320.31|1318.51|0
1754443200000|2025-08-06 01:20:00|1321.65|1319.85|1321.21|1319.41|1322.18|1320.38|1321.18|1319.38|0
1754443500000|2025-08-06 01:25:00|1320.97|1319.17|1321.38|1319.58|1322.22|1320.42|1320.73|1318.93|0
1754443800000|2025-08-06 01:30:00|1321.14|1319.34|1323.95|1322.15|1324.42|1322.62|1320.94|1319.14|0
1754444100000|2025-08-06 01:35:00|1324.06|1322.26|1327.68|1325.88|1328.48|1326.68|1323.9|1322.1|0
1754444400000|2025-08-06 01:40:00|1327.93|1326.13|1329.12|1327.32|1332.02|1330.22|1327.45|1325.65|0
1754444700000|2025-08-06 01:45:00|1329.36|1327.56|1326.92|1325.12|1330.15|1328.35|1326.62|1324.82|0
1754445000000|2025-08-06 01:50:00|1326.68|1324.88|1330.34|1328.54|1331.2|1329.4|1326.43|1324.63|0
1754445300000|2025-08-06 01:55:00|1330.83|1329.03|1333.51|1331.71|1334.06|1332.26|1330.83|1329.03|0
1754445600000|2025-08-06 02:00:00|1333.63|1331.83|1332.58|1330.78|1334.12|1332.32|1332|1330.2|0
1754445900000|2025-08-06 02:05:00|1332.34|1330.54|1331.67|1329.87|1333|1331.2|1331.5|1329.7|0
1754446200000|2025-08-06 02:10:00|1331.91|1330.11|1332.16|1330.36|1333.15|1331.35|1330.7|1328.9|0
1754446500000|2025-08-06 02:15:00|1331.67|1329.87|1335.11|1333.31|1335.11|1333.31|1331.67|1329.87|0
1754446800000|2025-08-06 02:20:00|1334.52|1332.72|1336.55|1334.75|1337.46|1335.66|1334.28|1332.48|0
1754447100000|2025-08-06 02:25:00|1336.06|1334.26|1337.16|1335.36|1337.37|1335.57|1335.79|1333.99|0
1754447400000|2025-08-06 02:30:00|1337.04|1335.24|1339.17|1337.37|1340.89|1339.09|1337.04|1335.24|0
1754447700000|2025-08-06 02:35:00|1339.26|1337.46|1337.83|1336.03|1339.99|1338.19|1337.26|1335.46|0
1754448000000|2025-08-06 02:40:00|1337.7|1335.9|1339.98|1338.18|1340.1|1338.3|1337.21|1335.41|0
1754448300000|2025-08-06 02:45:00|1339.86|1338.06|1337.63|1335.83|1340.06|1338.26|1336.93|1335.13|0
1754448600000|2025-08-06 02:50:00|1337.38|1335.58|1337.19|1335.39|1338.38|1336.58|1336.88|1335.08|0
1754448900000|2025-08-06 02:55:00|1337.43|1335.63|1337.86|1336.06|1338.22|1336.42|1336.99|1335.19|0
1754449200000|2025-08-06 03:00:00|1337.63|1335.83|1336.76|1334.96|1338.38|1336.58|1336.14|1334.34|0
1754449500000|2025-08-06 03:05:00|1336.96|1335.16|1337.98|1336.18|1338.3|1336.5|1336.59|1334.79|0
1754449800000|2025-08-06 03:10:00|1337.87|1336.07|1335.59|1333.79|1338.29|1336.49|1335.46|1333.66|0
1754450100000|2025-08-06 03:15:00|1335.86|1334.06|1337.19|1335.39|1337.19|1335.39|1334.98|1333.18|0
1754450400000|2025-08-06 03:20:00|1337.06|1335.26|1337.58|1335.78|1339.33|1337.53|1337.05|1335.25|0
1754450700000|2025-08-06 03:25:00|1337.71|1335.91|1337.58|1335.78|1337.95|1336.15|1336|1334.2|0
1754451000000|2025-08-06 03:30:00|1337.69|1335.89|1339.74|1337.94|1339.87|1338.07|1337.06|1335.26|0
1754451300000|2025-08-06 03:35:00|1339.87|1338.07|1339.41|1337.61|1340.05|1338.25|1338.34|1336.54|0
1754451600000|2025-08-06 03:40:00|1339.28|1337.48|1338.19|1336.39|1339.42|1337.62|1337.29|1335.49|0
1754451900000|2025-08-06 03:45:00|1338.06|1336.26|1338.5|1336.7|1339.44|1337.64|1337.68|1335.88|0
1754452200000|2025-08-06 03:50:00|1338.75|1336.95|1339.16|1337.36|1339.46|1337.66|1338.39|1336.59|0
1754452500000|2025-08-06 03:55:00|1339.4|1337.6|1338.93|1337.13|1339.65|1337.85|1338.69|1336.89|0
1754452800000|2025-08-06 04:00:00|1339.17|1337.37|1340.43|1338.63|1341.01|1339.21|1339.14|1337.34|0
1754453100000|2025-08-06 04:05:00|1340.19|1338.39|1341.04|1339.24|1341.51|1339.71|1340.08|1338.28|0
1754453400000|2025-08-06 04:10:00|1341.13|1339.33|1340.44|1338.64|1341.2|1339.4|1340.41|1338.61|0
1754453700000|2025-08-06 04:15:00|1340.5|1338.7|1339.47|1337.67|1340.95|1339.15|1338.86|1337.06|0
1754454000000|2025-08-06 04:20:00|1339.5|1337.7|1339.83|1338.03|1340.99|1339.19|1339.36|1337.56|0
1754454300000|2025-08-06 04:25:00|1339.94|1338.14|1339.69|1337.89|1340.23|1338.43|1338.68|1336.88|0
1754454600000|2025-08-06 04:30:00|1339.82|1338.02|1340.42|1338.62|1341.68|1339.88|1339.82|1338.02|0
1754454900000|2025-08-06 04:35:00|1340.18|1338.38|1340.25|1338.45|1340.76|1338.96|1339|1337.2|0
1754455200000|2025-08-06 04:40:00|1340.13|1338.33|1339.7|1337.9|1340.25|1338.45|1339.2|1337.4|0
1754455500000|2025-08-06 04:45:00|1339.46|1337.66|1340.29|1338.49|1340.32|1338.52|1339.14|1337.34|0
1754455800000|2025-08-06 04:50:00|1339.94|1338.14|1339.81|1338.01|1340.45|1338.65|1339.37|1337.57|0
1754456100000|2025-08-06 04:55:00|1339.92|1338.12|1340.45|1338.65|1340.73|1338.93|1339.51|1337.71|0
1754456400000|2025-08-06 05:00:00|1340.69|1338.89|1339.22|1337.42|1342.07|1340.27|1338.98|1337.18|0
1754456700000|2025-08-06 05:05:00|1339.86|1338.06|1339.61|1337.81|1340.19|1338.39|1339.26|1337.46|0
1754457000000|2025-08-06 05:10:00|1339.73|1337.93|1340.16|1338.36|1340.49|1338.69|1339.23|1337.43|0
1754457300000|2025-08-06 05:15:00|1340.28|1338.48|1340.1|1338.3|1340.44|1338.64|1339.48|1337.68|0
1754457600000|2025-08-06 05:20:00|1339.85|1338.05|1340.22|1338.42|1340.9|1339.1|1339.85|1338.05|0
1754457900000|2025-08-06 05:25:00|1340.25|1338.45|1341.96|1340.16|1342.48|1340.68|1340.25|1338.45|0
1754458200000|2025-08-06 05:30:00|1342.2|1340.4|1345.84|1344.04|1346.47|1344.67|1341.96|1340.16|0
1754458500000|2025-08-06 05:35:00|1346.09|1344.29|1346.64|1344.84|1346.89|1345.09|1344.2|1342.4|0
1754458800000|2025-08-06 05:40:00|1347.13|1345.33|1347.73|1345.93|1347.75|1345.95|1346.64|1344.84|0
1754459100000|2025-08-06 05:45:00|1347.49|1345.69|1347.08|1345.28|1349.46|1347.66|1346.76|1344.96|0
1754459400000|2025-08-06 05:50:00|1347.45|1345.65|1347.08|1345.28|1347.75|1345.95|1345.97|1344.17|0
1754459700000|2025-08-06 05:55:00|1347.32|1345.52|1346.02|1344.22|1347.32|1345.52|1345.62|1343.82|0
1754460000000|2025-08-06 06:00:00|1345.77|1343.97|1347.33|1345.53|1347.88|1346.08|1345.28|1343.48|0
1754460300000|2025-08-06 06:05:00|1347.45|1345.65|1346.5|1344.7|1348.16|1346.36|1346.16|1344.36|0
1754460600000|2025-08-06 06:10:00|1346.99|1345.19|1345.96|1344.16|1346.99|1345.19|1344.76|1342.96|0
1754460900000|2025-08-06 06:15:00|1346.2|1344.4|1348.4|1346.6|1348.89|1347.09|1345.72|1343.92|0
1754461200000|2025-08-06 06:20:00|1348.16|1346.36|1347.47|1345.67|1349.14|1347.34|1346.98|1345.18|0
1754461500000|2025-08-06 06:25:00|1347.72|1345.92|1349.52|1347.72|1350.57|1348.77|1346.97|1345.17|0
1754461800000|2025-08-06 06:30:00|1349.03|1347.23|1350.81|1349.01|1351.62|1349.82|1348.3|1346.5|0
1754462100000|2025-08-06 06:35:00|1351.05|1349.25|1350.58|1348.78|1351.85|1350.05|1350.28|1348.48|0
1754462400000|2025-08-06 06:40:00|1350.69|1348.89|1349.97|1348.17|1350.73|1348.93|1349.22|1347.42|0
1754462700000|2025-08-06 06:45:00|1349.82|1348.02|1349.03|1347.23|1350.98|1349.18|1348.38|1346.58|0
1754463000000|2025-08-06 06:50:00|1349.28|1347.48|1349.25|1347.45|1349.69|1347.89|1348.53|1346.73|0
1754463300000|2025-08-06 06:55:00|1349.23|1347.43|1347.13|1345.33|1349.59|1347.79|1346.97|1345.17|0
1754463600000|2025-08-06 07:00:00|1347.37|1345.57|1350.13|1348.33|1350.13|1348.33|1347.37|1345.57|0
1754463900000|2025-08-06 07:05:00|1350.37|1348.57|1349.33|1347.53|1351.07|1349.27|1348.25|1346.45|0
1754464200000|2025-08-06 07:10:00|1349.09|1347.29|1355.25|1353.45|1355.8|1354|1348.96|1347.16|0
1754464500000|2025-08-06 07:15:00|1354.89|1353.09|1353.67|1351.87|1355.89|1354.09|1352.39|1350.59|0
1754464800000|2025-08-06 07:20:00|1353.54|1351.74|1352|1350.2|1353.54|1351.74|1351.09|1349.29|0
1754465100000|2025-08-06 07:25:00|1352.13|1350.33|1352.7|1350.9|1353.29|1351.49|1351.65|1349.85|0
1754465400000|2025-08-06 07:30:00|1352.82|1351.02|1352.89|1351.09|1353.95|1352.15|1352.26|1350.46|0
1754465700000|2025-08-06 07:35:00|1352.76|1350.96|1354.1|1352.3|1354.56|1352.76|1352.16|1350.36|0
1754466000000|2025-08-06 07:40:00|1353.98|1352.18|1354.74|1352.94|1355.41|1353.61|1353.98|1352.18|0
1754466300000|2025-08-06 07:45:00|1354.99|1353.19|1354.15|1352.35|1355.1|1353.3|1354.06|1352.26|0
1754466600000|2025-08-06 07:50:00|1354.21|1352.41|1354.04|1352.24|1354.86|1353.06|1352.39|1350.59|0
1754466900000|2025-08-06 07:55:00|1353.79|1351.99|1356.36|1354.56|1356.36|1354.56|1353.57|1351.77|0
1754467200000|2025-08-06 08:00:00|1356.23|1354.43|1353.55|1351.75|1356.36|1354.56|1352.14|1350.34|0
1754467500000|2025-08-06 08:05:00|1354.39|1352.59|1354.24|1352.44|1356.58|1354.78|1353.55|1351.75|0
1754467800000|2025-08-06 08:10:00|1354.48|1352.68|1353.17|1351.37|1355.14|1353.34|1352.45|1350.65|0
1754468100000|2025-08-06 08:15:00|1352.34|1350.54|1350.14|1348.34|1352.71|1350.91|1348.85|1347.05|0
1754468400000|2025-08-06 08:20:00|1350.42|1348.62|1349.21|1347.41|1350.91|1349.11|1348.45|1346.65|0
1754468700000|2025-08-06 08:25:00|1349.16|1347.36|1348.55|1346.75|1350.39|1348.59|1348.55|1346.75|0
1754469000000|2025-08-06 08:30:00|1349.33|1347.53|1348.99|1347.19|1349.81|1348.01|1347.82|1346.02|0
1754469300000|2025-08-06 08:35:00|1349.27|1347.47|1347.9|1346.1|1349.54|1347.74|1347.37|1345.57|0
1754469600000|2025-08-06 08:40:00|1348.24|1346.44|1343.57|1341.77|1348.24|1346.44|1342.54|1340.74|0
1754469900000|2025-08-06 08:45:00|1343.17|1341.37|1344.77|1342.97|1346.57|1344.77|1343.17|1341.37|0
1754470200000|2025-08-06 08:50:00|1344.48|1342.68|1343.09|1341.29|1346.51|1344.71|1343.09|1341.29|0
1754470500000|2025-08-06 08:55:00|1343.42|1341.62|1344.94|1343.14|1345.14|1343.34|1342.97|1341.17|0
1754470800000|2025-08-06 09:00:00|1344.73|1342.93|1345.51|1343.71|1346.73|1344.93|1344.36|1342.56|0
1754471100000|2025-08-06 09:05:00|1345.17|1343.37|1345.81|1344.01|1346.08|1344.28|1343.8|1342|0
1754471400000|2025-08-06 09:10:00|1345.62|1343.82|1347.28|1345.48|1347.52|1345.72|1345.13|1343.33|0
1754471700000|2025-08-06 09:15:00|1346.79|1344.99|1345.95|1344.15|1347.28|1345.48|1345.81|1344.01|0
1754472000000|2025-08-06 09:20:00|1346.01|1344.21|1344.58|1342.78|1347.25|1345.45|1342.85|1341.05|0
1754472300000|2025-08-06 09:25:00|1344.79|1342.99|1342.35|1340.55|1345.36|1343.56|1341.35|1339.55|0
1754472600000|2025-08-06 09:30:00|1341.81|1340.01|1341.7|1339.9|1342.83|1341.03|1340.85|1339.05|0
1754472900000|2025-08-06 09:35:00|1341.71|1339.91|1339.72|1337.92|1342.29|1340.49|1338.88|1337.08|0
1754473200000|2025-08-06 09:40:00|1339.43|1337.63|1339.2|1337.4|1340.54|1338.74|1338.32|1336.52|0
1754473500000|2025-08-06 09:45:00|1339.11|1337.31|1338.18|1336.38|1339.11|1337.31|1337.54|1335.74|0
1754473800000|2025-08-06 09:50:00|1337.99|1336.19|1339.26|1337.46|1339.46|1337.66|1337.92|1336.12|0
1754474100000|2025-08-06 09:55:00|1338.93|1337.13|1339.4|1337.6|1339.57|1337.77|1336.62|1334.82|0
1754474400000|2025-08-06 10:00:00|1339.16|1337.36|1336.02|1334.22|1340.07|1338.27|1335.66|1333.86|0
1754474700000|2025-08-06 10:05:00|1336.26|1334.46|1336.29|1334.49|1337.07|1335.27|1335.39|1333.59|0
1754475000000|2025-08-06 10:10:00|1336.41|1334.61|1341.41|1339.61|1342.05|1340.25|1336.29|1334.49|0
1754475300000|2025-08-06 10:15:00|1341.47|1339.67|1337.08|1335.28|1342.08|1340.28|1336.6|1334.8|0
1754475600000|2025-08-06 10:20:00|1337|1335.2|1338.33|1336.53|1339.95|1338.15|1335.17|1333.37|0
1754475900000|2025-08-06 10:25:00|1337.81|1336.01|1340.49|1338.69|1341.03|1339.23|1337.21|1335.41|0
1754476200000|2025-08-06 10:30:00|1340.61|1338.81|1340.2|1338.4|1340.99|1339.19|1338.7|1336.9|0
1754476500000|2025-08-06 10:35:00|1340.07|1338.27|1339.64|1337.84|1340.99|1339.19|1337.65|1335.85|0
1754476800000|2025-08-06 10:40:00|1339.65|1337.85|1334.8|1333|1339.65|1337.85|1334.8|1333|0
1754477100000|2025-08-06 10:45:00|1335.32|1333.52|1331.05|1329.25|1335.66|1333.86|1330.92|1329.12|0
1754477400000|2025-08-06 10:50:00|1330.92|1329.12|1336.56|1334.76|1336.96|1335.16|1330.82|1329.02|0
1754477700000|2025-08-06 10:55:00|1336.67|1334.87|1337.52|1335.72|1339.42|1337.62|1336.41|1334.61|0
1754478000000|2025-08-06 11:00:00|1338.13|1336.33|1340.5|1338.7|1341.89|1340.09|1336.55|1334.75|0
1754478300000|2025-08-06 11:05:00|1340.26|1338.46|1340.55|1338.75|1340.63|1338.83|1336.91|1335.11|0
1754478600000|2025-08-06 11:10:00|1340.15|1338.35|1338.9|1337.1|1341.26|1339.46|1337.46|1335.66|0
1754478900000|2025-08-06 11:15:00|1339.39|1337.59|1339.25|1337.45|1340.12|1338.32|1337.82|1336.02|0
1754479200000|2025-08-06 11:20:00|1339.13|1337.33|1339.26|1337.46|1340.36|1338.56|1338.29|1336.49|0
1754479500000|2025-08-06 11:25:00|1339.02|1337.22|1338.58|1336.78|1339.34|1337.54|1337.24|1335.44|0
1754479800000|2025-08-06 11:30:00|1338.46|1336.66|1339.38|1337.58|1341.95|1340.15|1338.46|1336.66|0
1754480100000|2025-08-06 11:35:00|1339.92|1338.12|1339.38|1337.58|1340.02|1338.22|1338.36|1336.56|0
1754480400000|2025-08-06 11:40:00|1339.26|1337.46|1339.9|1338.1|1340.06|1338.26|1337.07|1335.27|0
1754480700000|2025-08-06 11:45:00|1340.15|1338.35|1340.16|1338.36|1340.89|1339.09|1338.58|1336.78|0
1754481000000|2025-08-06 11:50:00|1340.28|1338.48|1338.36|1336.56|1340.6|1338.8|1338.02|1336.22|0
1754481300000|2025-08-06 11:55:00|1338.12|1336.32|1338.08|1336.28|1339.06|1337.26|1337.37|1335.57|0
1754481600000|2025-08-06 12:00:00|1338.2|1336.4|1335.16|1333.36|1339.65|1337.85|1334.81|1333.01|0
1754481900000|2025-08-06 12:05:00|1335.28|1333.48|1333.33|1331.53|1335.44|1333.64|1332.46|1330.66|0
1754482200000|2025-08-06 12:10:00|1333.45|1331.65|1330.68|1328.88|1333.9|1332.1|1330.62|1328.82|0
1754482500000|2025-08-06 12:15:00|1330.43|1328.63|1335.87|1334.07|1335.87|1334.07|1330.43|1328.63|0
1754482800000|2025-08-06 12:20:00|1335.75|1333.95|1337.18|1335.38|1338.98|1337.18|1335.69|1333.89|0
1754483100000|2025-08-06 12:25:00|1337.06|1335.26|1332.96|1331.16|1337.11|1335.31|1332.56|1330.76|0
1754483400000|2025-08-06 12:30:00|1332.83|1331.03|1334.76|1332.96|1335.76|1333.96|1331.37|1329.57|0
1754483700000|2025-08-06 12:35:00|1334.88|1333.08|1334.3|1332.5|1336.78|1334.98|1333.84|1332.04|0
1754484000000|2025-08-06 12:40:00|1334.43|1332.63|1335.88|1334.08|1336.51|1334.71|1333.91|1332.11|0
1754484300000|2025-08-06 12:45:00|1335.64|1333.84|1337.22|1335.42|1337.63|1335.83|1335.51|1333.71|0
1754484600000|2025-08-06 12:50:00|1337.46|1335.66|1336.16|1334.36|1338.07|1336.27|1334.78|1332.98|0
1754484900000|2025-08-06 12:55:00|1336.41|1334.61|1338.12|1336.32|1338.78|1336.98|1336.41|1334.61|0
1754485200000|2025-08-06 13:00:00|1338.37|1336.57|1338.31|1336.51|1338.97|1337.17|1337.49|1335.69|0
1754485500000|2025-08-06 13:05:00|1338.23|1336.43|1339.34|1337.54|1339.9|1338.1|1337.82|1336.02|0
1754485800000|2025-08-06 13:10:00|1339.58|1337.78|1341.62|1339.82|1341.62|1339.82|1338.93|1337.13|0
1754486100000|2025-08-06 13:15:00|1341.86|1340.06|1340.79|1338.99|1341.86|1340.06|1340.51|1338.71|0
1754486400000|2025-08-06 13:20:00|1340.67|1338.87|1337.25|1334.85|1341.24|1339.44|1336.17|1334.37|0
1754486700000|2025-08-06 13:25:00|1337.13|1334.73|1334.82|1332.42|1337.98|1335.58|1334.33|1331.93|0
1754487000000|2025-08-06 13:30:00|1334.52|1332.72|1336.66|1334.86|1337.39|1335.59|1328.37|1326.57|0
1754487300000|2025-08-06 13:35:00|1336.17|1334.37|1327.72|1325.92|1337.84|1336.04|1327.27|1325.47|0
1754487600000|2025-08-06 13:40:00|1327.96|1326.16|1333.65|1331.85|1333.65|1331.85|1327.11|1325.31|0
1754487900000|2025-08-06 13:45:00|1334.63|1332.83|1336.73|1334.93|1339.55|1337.75|1331.63|1329.83|0
1754488200000|2025-08-06 13:50:00|1336.25|1334.45|1340.14|1338.34|1340.62|1338.82|1328.93|1327.13|0
1754488500000|2025-08-06 13:55:00|1340.38|1338.58|1332.82|1331.02|1343.06|1341.26|1332.37|1330.57|0
1754488800000|2025-08-06 14:00:00|1333.19|1331.39|1346.32|1344.52|1346.32|1344.52|1332.01|1330.21|0
1754489100000|2025-08-06 14:05:00|1346.08|1344.28|1348.88|1347.08|1349.26|1347.46|1344.1|1342.3|0
1754489400000|2025-08-06 14:10:00|1348.63|1346.83|1337.86|1336.06|1348.63|1346.83|1337.86|1336.06|0
1754489700000|2025-08-06 14:15:00|1338.35|1336.55|1337.76|1335.96|1340.97|1339.17|1334.9|1333.1|0
1754490000000|2025-08-06 14:20:00|1337.39|1335.59|1327.41|1325.61|1339.88|1338.08|1325.27|1323.47|0
1754490300000|2025-08-06 14:25:00|1328.14|1326.34|1331.87|1330.07|1333.21|1331.41|1324.98|1323.18|0
1754490600000|2025-08-06 14:30:00|1331.99|1330.19|1332.41|1330.61|1333.34|1331.54|1327.79|1325.99|0
1754490900000|2025-08-06 14:35:00|1331.92|1330.12|1343.28|1341.48|1343.53|1341.73|1331.59|1329.79|0
1754491200000|2025-08-06 14:40:00|1342.55|1340.75|1344.37|1342.57|1345.42|1343.62|1340.66|1338.86|0
1754491500000|2025-08-06 14:45:00|1344.61|1342.81|1344.69|1342.89|1347.75|1345.95|1343.51|1341.71|0
1754491800000|2025-08-06 14:50:00|1344.45|1342.65|1348.62|1346.82|1348.62|1346.82|1342.13|1340.33|0
1754492100000|2025-08-06 14:55:00|1349.11|1347.31|1352.47|1350.67|1352.82|1351.02|1348.87|1347.07|0
1754492400000|2025-08-06 15:00:00|1352.72|1350.92|1350.12|1348.32|1353.63|1351.83|1349.4|1347.6|0
1754492700000|2025-08-06 15:05:00|1349.87|1348.07|1351.42|1349.62|1351.66|1349.86|1348.26|1346.46|0
1754493000000|2025-08-06 15:10:00|1351.17|1349.37|1352.93|1351.13|1353.42|1351.62|1347.73|1345.93|0
1754493300000|2025-08-06 15:15:00|1352.68|1350.88|1355.63|1353.83|1356.87|1355.07|1352.29|1350.49|0
1754493600000|2025-08-06 15:20:00|1355.88|1354.08|1358.79|1356.99|1360.41|1358.61|1355.33|1353.53|0
1754493900000|2025-08-06 15:25:00|1358.91|1357.11|1362.8|1361|1363.58|1361.78|1358.55|1356.75|0
1754494200000|2025-08-06 15:30:00|1362.56|1360.76|1365.67|1363.87|1367.55|1365.75|1362.31|1360.51|0
1754494500000|2025-08-06 15:35:00|1365.92|1364.12|1360.38|1358.58|1366.74|1364.94|1358.99|1357.19|0
1754494800000|2025-08-06 15:40:00|1360.63|1358.83|1363.23|1361.43|1364.18|1362.38|1355.67|1353.87|0
1754495100000|2025-08-06 15:45:00|1363.48|1361.68|1365.19|1363.39|1366.49|1364.69|1363.47|1361.67|0
1754495400000|2025-08-06 15:50:00|1365.43|1363.63|1371.5|1369.7|1372.29|1370.49|1365.33|1363.53|0
1754495700000|2025-08-06 15:55:00|1371.26|1369.46|1369.99|1368.19|1372.15|1370.35|1369.24|1367.44|0
1754496000000|2025-08-06 16:00:00|1370.12|1368.32|1371.03|1369.23|1371.59|1369.79|1367.61|1365.81|0
1754496300000|2025-08-06 16:05:00|1370.79|1368.99|1370.98|1369.18|1371.87|1370.07|1369.98|1368.18|0
1754496600000|2025-08-06 16:10:00|1371.22|1369.42|1368.18|1366.38|1371.47|1369.67|1367.36|1365.56|0
1754496900000|2025-08-06 16:15:00|1367.93|1366.13|1369.63|1367.83|1370.13|1368.33|1367.42|1365.62|0
1754497200000|2025-08-06 16:20:00|1369.87|1368.07|1367.69|1365.89|1371.18|1369.38|1366.81|1365.01|0
1754497500000|2025-08-06 16:25:00|1367.93|1366.13|1367.38|1365.58|1367.93|1366.13|1365.59|1363.79|0
1754497800000|2025-08-06 16:30:00|1367.14|1365.34|1366.77|1364.97|1367.5|1365.7|1365.01|1363.21|0
1754498100000|2025-08-06 16:35:00|1367.02|1365.22|1369.8|1368|1373.36|1371.56|1367.02|1365.22|0
1754498400000|2025-08-06 16:40:00|1369.56|1367.76|1364.56|1362.76|1370.8|1369|1364.56|1362.76|0
1754498700000|2025-08-06 16:45:00|1364.8|1363|1365.26|1363.46|1366.38|1364.58|1362.36|1360.56|0
1754499000000|2025-08-06 16:50:00|1365.01|1363.21|1366.82|1365.02|1368.12|1366.32|1363.93|1362.13|0
1754499300000|2025-08-06 16:55:00|1366.94|1365.14|1365.64|1363.84|1367.72|1365.92|1364.94|1363.14|0
1754499600000|2025-08-06 17:00:00|1365.39|1363.59|1367.39|1365.59|1369.7|1367.9|1364.99|1363.19|0
1754499900000|2025-08-06 17:05:00|1367.14|1365.34|1366.15|1364.35|1367.86|1366.06|1364.58|1362.78|0
1754500200000|2025-08-06 17:10:00|1366.03|1364.23|1364.55|1362.75|1367.77|1365.97|1364.11|1362.31|0
1754500500000|2025-08-06 17:15:00|1364.8|1363|1365.15|1363.35|1365.41|1363.61|1362.6|1360.8|0
1754500800000|2025-08-06 17:20:00|1365.39|1363.59|1364.55|1362.75|1366.18|1364.38|1364.02|1362.22|0
1754501100000|2025-08-06 17:25:00|1365.28|1363.48|1366.62|1364.82|1366.87|1365.07|1364.44|1362.64|0
1754501400000|2025-08-06 17:30:00|1366.37|1364.57|1369.21|1367.41|1369.21|1367.41|1365.18|1363.38|0
1754501700000|2025-08-06 17:35:00|1369.46|1367.66|1369.26|1367.46|1370|1368.2|1368.46|1366.66|0
1754502000000|2025-08-06 17:40:00|1369.02|1367.22|1368.79|1366.99|1370.56|1368.76|1368.41|1366.61|0
1754502300000|2025-08-06 17:45:00|1369.04|1367.24|1365.63|1363.83|1369.6|1367.8|1365.17|1363.37|0
1754502600000|2025-08-06 17:50:00|1365.87|1364.07|1364.47|1362.67|1365.98|1364.18|1363.39|1361.59|0
1754502900000|2025-08-06 17:55:00|1364.23|1362.43|1365.93|1364.13|1367.07|1365.27|1363.75|1361.95|0
1754503200000|2025-08-06 18:00:00|1366.18|1364.38|1369.45|1367.65|1370.63|1368.83|1365.56|1363.76|0
1754503500000|2025-08-06 18:05:00|1369.76|1367.96|1371.95|1370.15|1374.35|1372.55|1369.27|1367.47|0
1754503800000|2025-08-06 18:10:00|1371.71|1369.91|1371.37|1369.57|1372.29|1370.49|1368.87|1367.07|0
1754504100000|2025-08-06 18:15:00|1371.61|1369.81|1370.21|1368.41|1372.5|1370.7|1369.45|1367.65|0
1754504400000|2025-08-06 18:20:00|1369.97|1368.17|1371.88|1370.08|1372.12|1370.32|1369.66|1367.86|0
1754504700000|2025-08-06 18:25:00|1371.8|1370|1372.66|1370.86|1373.65|1371.85|1371.56|1369.76|0
1754505000000|2025-08-06 18:30:00|1372.62|1370.82|1374.06|1372.26|1374.66|1372.86|1370.72|1368.92|0
1754505300000|2025-08-06 18:35:00|1373.81|1372.01|1371.29|1369.49|1375.13|1373.33|1371.29|1369.49|0
1754505600000|2025-08-06 18:40:00|1371.78|1369.98|1371.81|1370.01|1372.73|1370.93|1369.96|1368.16|0
1754505900000|2025-08-06 18:45:00|1371.7|1369.9|1371.07|1369.27|1372.31|1370.51|1370.36|1368.56|0
1754506200000|2025-08-06 18:50:00|1371.31|1369.51|1372.49|1370.69|1373.44|1371.64|1370.35|1368.55|0
1754506500000|2025-08-06 18:55:00|1372.73|1370.93|1369.74|1367.94|1372.73|1370.93|1368.13|1366.33|0
1754506800000|2025-08-06 19:00:00|1369.49|1367.69|1371.77|1369.97|1372.41|1370.61|1369.08|1367.28|0
1754507100000|2025-08-06 19:05:00|1371.53|1369.73|1370.53|1368.73|1372.02|1370.22|1369.39|1367.59|0
1754507400000|2025-08-06 19:10:00|1370.28|1368.48|1370.59|1368.79|1371.74|1369.94|1370.02|1368.22|0
1754507700000|2025-08-06 19:15:00|1370.48|1368.68|1372.45|1370.65|1373.12|1371.32|1370.19|1368.39|0
1754508000000|2025-08-06 19:20:00|1372.94|1371.14|1374.12|1372.32|1374.92|1373.12|1372.94|1371.14|0
1754508300000|2025-08-06 19:25:00|1373.88|1372.08|1373.59|1371.79|1374.32|1372.52|1372.66|1370.86|0
1754508600000|2025-08-06 19:30:00|1373.1|1371.3|1376.65|1374.85|1377.59|1375.79|1373.1|1371.3|0
1754508900000|2025-08-06 19:35:00|1376.4|1374.6|1376.57|1374.77|1377.05|1375.25|1375.06|1373.26|0
1754509200000|2025-08-06 19:40:00|1376.82|1375.02|1372.63|1370.83|1377.3|1375.5|1372.63|1370.83|0
1754509500000|2025-08-06 19:45:00|1372.82|1371.02|1373.3|1371.5|1373.55|1371.75|1370.8|1369|0
1754509800000|2025-08-06 19:50:00|1370.28|1368.48|1371.75|1369.95|1372.12|1370.32|1369.23|1367.43|0
1754510100000|2025-08-06 19:55:00|1371.62|1369.82|1369.4|1367.6|1371.86|1370.06|1367.79|1365.99|0
1754510400000|2025-08-06 20:00:00|1370.62|1368.82|1368.42|1366.62|1370.87|1369.07|1367.57|1365.77|0
1754510700000|2025-08-06 20:05:00|1367.93|1366.13|1369.76|1367.96|1370.47|1368.67|1367.93|1366.13|0
1754511000000|2025-08-06 20:10:00|1369.51|1367.71|1368.58|1366.78|1369.8|1368|1368.51|1366.71|0
1754511300000|2025-08-06 20:15:00|1368.09|1366.29|1369.11|1367.31|1369.55|1367.75|1366.93|1365.13|0
1754511600000|2025-08-06 20:20:00|1369.21|1367.41|1370.44|1368.64|1370.44|1368.64|1369.21|1367.41|0
1754511900000|2025-08-06 20:25:00|1370.19|1368.39|1370|1368.2|1370.93|1369.13|1369.66|1367.86|0
1754512200000|2025-08-06 20:30:00|1369.76|1367.96|1369.84|1368.04|1370.48|1368.68|1369.41|1367.61|0
1754512500000|2025-08-06 20:35:00|1369.59|1367.79|1367.5|1365.7|1369.59|1367.79|1367.09|1365.29|0
1754512800000|2025-08-06 20:40:00|1367.26|1365.46|1368.37|1366.57|1368.91|1367.11|1367.06|1365.26|0
1754513100000|2025-08-06 20:45:00|1368.61|1366.81|1368.72|1366.92|1369.12|1367.32|1367.32|1365.52|0
1754513400000|2025-08-06 20:50:00|1368.48|1366.68|1369.2|1367.4|1369.59|1367.79|1366.95|1365.15|0
1754513700000|2025-08-06 20:55:00|1369.5|1367.1|1369.88|1367.48|1370.23|1367.83|1368.77|1366.37|0
1754514000000|2025-08-06 21:00:00|1369.47|1367.07|1370.04|1367.64|1370.26|1367.86|1369.23|1366.83|0
1754514300000|2025-08-06 21:05:00|1369.9|1367.5|1370.66|1368.26|1370.66|1368.26|1369.9|1367.5|0
1754514600000|2025-08-06 21:10:00|1370.8|1368.4|1370.92|1368.52|1370.92|1368.52|1370.52|1368.12|0
1754514900000|2025-08-06 21:15:00|1370.47|1368.07|1371.41|1369.01|1371.9|1369.5|1370.47|1368.07|0
1754515200000|2025-08-06 21:20:00|1371.36|1368.96|1371.18|1368.78|1371.36|1368.96|1370.97|1368.57|0
1754515500000|2025-08-06 21:25:00|1370.97|1368.57|1363.6|1361.2|1371.02|1368.62|1363.56|1361.16|0
1754515800000|2025-08-06 21:30:00|1363.11|1360.71|1358.26|1355.86|1363.6|1361.2|1355.9|1353.5|0
1754516100000|2025-08-06 21:35:00|1357.55|1355.15|1360.75|1358.35|1360.89|1358.49|1356.17|1353.77|0
1754516400000|2025-08-06 21:40:00|1360.84|1358.44|1366.6|1364.2|1367.29|1364.89|1359.85|1357.45|0
1754516700000|2025-08-06 21:45:00|1366.7|1364.3|1365.52|1363.12|1366.79|1364.39|1362.23|1359.83|0
1754517000000|2025-08-06 21:50:00|1365.92|1363.52|1369.51|1367.11|1369.51|1367.11|1365.52|1363.12|0
1754517300000|2025-08-06 21:55:00|1369.6|1367.2|1368.1|1365.7|1372.21|1369.81|1367.68|1365.28|0
1754517600000|2025-08-06 22:00:00|1368.18|1365.78|1365.35|1362.95|1374.37|1371.97|1364.25|1361.85|0
1754517900000|2025-08-06 22:05:00|1365.59|1363.19|1370.1|1367.7|1370.59|1368.19|1364.5|1362.1|0
1754518200000|2025-08-06 22:10:00|1370.22|1367.82|1370.35|1367.95|1372.79|1370.39|1369.86|1367.46|0
1754518500000|2025-08-06 22:15:00|1370.46|1368.06|1374.49|1372.09|1374.98|1372.58|1369.98|1367.58|0
1754518800000|2025-08-06 22:20:00|1374.25|1371.85|1375.71|1373.31|1375.96|1373.56|1374|1371.6|0
1754519100000|2025-08-06 22:25:00|1375.95|1373.55|1383.03|1380.63|1383.76|1381.36|1375.71|1373.31|0
1754519400000|2025-08-06 22:30:00|1382.3|1379.9|1383.76|1381.36|1386.2|1383.8|1381.57|1379.17|0
1754519700000|2025-08-06 22:35:00|1383.88|1381.48|1382.17|1379.77|1384.49|1382.09|1381.44|1379.04|0
1754520000000|2025-08-06 22:40:00|1382.3|1379.9|1381.32|1378.92|1383.52|1381.12|1381.08|1378.68|0
1754520300000|2025-08-06 22:45:00|1381.56|1379.16|1380.59|1378.19|1382.17|1379.77|1380.46|1378.06|0
1754520600000|2025-08-06 22:50:00|1380.46|1378.06|1380.95|1378.55|1382.54|1380.14|1379.61|1377.21|0
1754520900000|2025-08-06 22:55:00|1380.83|1378.43|1382.17|1379.77|1382.17|1379.77|1380.34|1377.94|0
1754521200000|2025-08-06 23:00:00|1382.05|1379.65|1383.39|1380.99|1384.36|1381.96|1382.05|1379.65|0
1754521500000|2025-08-06 23:05:00|1383.27|1380.87|1386.07|1383.67|1386.44|1384.04|1382.78|1380.38|0
1754521800000|2025-08-06 23:10:00|1385.95|1383.55|1384.24|1381.84|1385.95|1383.55|1384|1381.6|0
1754522100000|2025-08-06 23:15:00|1384.6|1382.2|1382.65|1380.25|1384.73|1382.33|1382.05|1379.65|0
1754522400000|2025-08-06 23:20:00|1382.53|1380.13|1383.75|1381.35|1383.75|1381.35|1382.16|1379.76|0
1754522700000|2025-08-06 23:25:00|1383.87|1381.47|1382.53|1380.13|1384|1381.6|1381.8|1379.4|0
1754523000000|2025-08-06 23:30:00|1382.29|1379.89|1382.4|1380|1382.89|1380.49|1381.8|1379.4|0
1754523300000|2025-08-06 23:35:00|1382.29|1379.89|1382.29|1379.89|1383.51|1381.11|1382.04|1379.64|0
1754523600000|2025-08-06 23:40:00|1382.04|1379.64|1381.31|1378.91|1382.53|1380.13|1381.07|1378.67|0
1754523900000|2025-08-06 23:45:00|1381.18|1378.78|1380.09|1377.69|1382.04|1379.64|1379.6|1377.2|0
1754524200000|2025-08-06 23:50:00|1379.84|1377.44|1379.72|1377.32|1380.94|1378.54|1379.6|1377.2|0
1754524500000|2025-08-06 23:55:00|1379.6|1377.2|1379.6|1377.2|1380.2|1377.8|1378.14|1375.74|0
1754524800000|2025-08-07 00:00:00|1379.36|1376.96|1380.82|1378.42|1380.82|1378.42|1377.65|1375.25|0
1754525100000|2025-08-07 00:05:00|1380.57|1378.17|1381.31|1378.91|1381.42|1379.02|1379.6|1377.2|0
1754525400000|2025-08-07 00:10:00|1381.06|1378.66|1381.55|1379.15|1381.55|1379.15|1380.45|1378.05|0
1754525700000|2025-08-07 00:15:00|1381.42|1379.02|1381.54|1379.74|1381.93|1380.13|1379.34|1377.54|0
1754526000000|2025-08-07 00:20:00|1381.65|1379.85|1382.72|1380.92|1382.8|1381|1381.21|1379.41|0
1754526300000|2025-08-07 00:25:00|1382.96|1381.16|1383.18|1381.38|1385.36|1383.56|1382.96|1381.16|0
1754526600000|2025-08-07 00:30:00|1383.3|1381.5|1384.46|1382.66|1385.59|1383.79|1383.12|1381.32|0
1754526900000|2025-08-07 00:35:00|1384.57|1382.77|1385.21|1383.41|1386.22|1384.42|1384.46|1382.66|0
1754527200000|2025-08-07 00:40:00|1385.09|1383.29|1384.02|1382.22|1386.42|1384.62|1383.71|1381.91|0
1754527500000|2025-08-07 00:45:00|1384.26|1382.46|1384.7|1382.9|1385.53|1383.73|1384.26|1382.46|0
1754527800000|2025-08-07 00:50:00|1384.99|1383.19|1384.46|1382.66|1386.96|1385.16|1384.46|1382.66|0
1754528100000|2025-08-07 00:55:00|1384.57|1382.77|1383.97|1382.17|1385.1|1383.3|1383.63|1381.83|0
1754528400000|2025-08-07 01:00:00|1383.61|1381.81|1384.06|1382.26|1384.74|1382.94|1383.61|1381.81|0
1754528700000|2025-08-07 01:05:00|1384.17|1382.37|1386.84|1385.04|1386.84|1385.04|1384.17|1382.37|0
1754529000000|2025-08-07 01:10:00|1386.6|1384.8|1385.1|1383.3|1386.76|1384.96|1384.17|1382.37|0
1754529300000|2025-08-07 01:15:00|1384.85|1383.05|1385.26|1383.46|1385.74|1383.94|1383.71|1381.91|0
1754529600000|2025-08-07 01:20:00|1385.37|1383.57|1385.71|1383.91|1385.84|1384.04|1384.27|1382.47|0
1754529900000|2025-08-07 01:25:00|1385.96|1384.16|1385.82|1384.02|1386.59|1384.79|1385.41|1383.61|0
1754530200000|2025-08-07 01:30:00|1385.58|1383.78|1385.75|1383.95|1386.14|1384.34|1385.13|1383.33|0
1754530500000|2025-08-07 01:35:00|1385.64|1383.84|1388.11|1386.31|1388.11|1386.31|1384.15|1382.35|0
1754530800000|2025-08-07 01:40:00|1387.8|1386|1388.74|1386.94|1389.83|1388.03|1387.64|1385.84|0
1754531100000|2025-08-07 01:45:00|1388.61|1386.81|1388.33|1386.53|1388.92|1387.12|1387.15|1385.35|0
1754531400000|2025-08-07 01:50:00|1388.45|1386.65|1388.58|1386.78|1389.14|1387.34|1387.85|1386.05|0
1754531700000|2025-08-07 01:55:00|1388.33|1386.53|1386.91|1385.11|1388.47|1386.67|1386.44|1384.64|0
1754532000000|2025-08-07 02:00:00|1386.42|1384.62|1386.73|1384.93|1387.62|1385.82|1385.79|1383.99|0
1754532300000|2025-08-07 02:05:00|1386.48|1384.68|1389.36|1387.56|1389.36|1387.56|1386.48|1384.68|0
1754532600000|2025-08-07 02:10:00|1389.61|1387.81|1387.61|1385.81|1389.72|1387.92|1387.06|1385.26|0
1754532900000|2025-08-07 02:15:00|1387.48|1385.68|1386.13|1384.33|1387.68|1385.88|1385.98|1384.18|0
1754533200000|2025-08-07 02:20:00|1386.37|1384.57|1387.03|1385.23|1388.01|1386.21|1385.74|1383.94|0
1754533500000|2025-08-07 02:25:00|1386.91|1385.11|1386.22|1384.42|1387.41|1385.61|1385.58|1383.78|0
1754533800000|2025-08-07 02:30:00|1385.9|1384.1|1386.06|1384.26|1386.27|1384.47|1385.59|1383.79|0
1754534100000|2025-08-07 02:35:00|1386.3|1384.5|1386.29|1384.49|1386.84|1385.04|1385.75|1383.95|0
1754534400000|2025-08-07 02:40:00|1386.41|1384.61|1385.15|1383.35|1387.25|1385.45|1384.38|1382.58|0
1754534700000|2025-08-07 02:45:00|1385.25|1383.45|1384.44|1382.64|1385.25|1383.45|1384.01|1382.21|0
1754535000000|2025-08-07 02:50:00|1384.52|1382.72|1384.67|1382.87|1384.96|1383.16|1384.2|1382.4|0
1754535300000|2025-08-07 02:55:00|1384.69|1382.89|1384.75|1382.95|1385.26|1383.46|1384.44|1382.64|0
1754535600000|2025-08-07 03:00:00|1384.63|1382.83|1386.79|1384.99|1387.44|1385.64|1384.38|1382.58|0
1754535900000|2025-08-07 03:05:00|1386.54|1384.74|1384.47|1382.67|1386.76|1384.96|1384.35|1382.55|0
1754536200000|2025-08-07 03:10:00|1384.6|1382.8|1384.28|1382.48|1385.06|1383.26|1383.88|1382.08|0
1754536500000|2025-08-07 03:15:00|1384.37|1382.57|1385.49|1383.69|1386.16|1384.36|1384.12|1382.32|0
1754536800000|2025-08-07 03:20:00|1385.22|1383.42|1385.42|1383.62|1386.31|1384.51|1384.6|1382.8|0
1754537100000|2025-08-07 03:25:00|1385.69|1383.89|1385.98|1384.18|1386.48|1384.68|1385.1|1383.3|0
1754537400000|2025-08-07 03:30:00|1386.1|1384.3|1385.73|1383.93|1386.15|1384.35|1385.1|1383.3|0
1754537700000|2025-08-07 03:35:00|1385.39|1383.59|1386.44|1384.64|1387.16|1385.36|1385.08|1383.28|0
1754538000000|2025-08-07 03:40:00|1386.78|1384.98|1386.51|1384.71|1386.87|1385.07|1385.69|1383.89|0
1754538300000|2025-08-07 03:45:00|1386.64|1384.84|1387.82|1386.02|1388.09|1386.29|1386.09|1384.29|0
1754538600000|2025-08-07 03:50:00|1388.07|1386.27|1385.84|1384.04|1388.07|1386.27|1385.68|1383.88|0
1754538900000|2025-08-07 03:55:00|1385.65|1383.85|1386.22|1384.42|1386.67|1384.87|1385.31|1383.51|0
1754539200000|2025-08-07 04:00:00|1386.06|1384.26|1387.22|1385.42|1387.48|1385.68|1385.37|1383.57|0
1754539500000|2025-08-07 04:05:00|1387.46|1385.66|1386.36|1384.56|1387.6|1385.8|1386.2|1384.4|0
1754539800000|2025-08-07 04:10:00|1386.24|1384.44|1386.32|1384.52|1386.93|1385.13|1386.22|1384.42|0
1754540100000|2025-08-07 04:15:00|1386.2|1384.4|1387.11|1385.31|1387.73|1385.93|1386.16|1384.36|0
1754540400000|2025-08-07 04:20:00|1387.12|1385.32|1386.65|1384.85|1387.69|1385.89|1386.65|1384.85|0
1754540700000|2025-08-07 04:25:00|1386.52|1384.72|1384.35|1382.55|1386.65|1384.85|1384.35|1382.55|0
1754541000000|2025-08-07 04:30:00|1384.46|1382.66|1384.92|1383.12|1385.7|1383.9|1384.2|1382.4|0
1754541300000|2025-08-07 04:35:00|1384.88|1383.08|1383.17|1381.37|1385.09|1383.29|1382.83|1381.03|0
1754541600000|2025-08-07 04:40:00|1383.09|1381.29|1381.64|1379.84|1383.7|1381.9|1381.44|1379.64|0
1754541900000|2025-08-07 04:45:00|1381.39|1379.59|1380.68|1378.88|1381.94|1380.14|1379.42|1377.62|0
1754542200000|2025-08-07 04:50:00|1380.43|1378.63|1380.18|1378.38|1380.85|1379.05|1379.47|1377.67|0
1754542500000|2025-08-07 04:55:00|1380.42|1378.62|1381.37|1379.57|1381.84|1380.04|1379.8|1378|0
1754542800000|2025-08-07 05:00:00|1381.25|1379.45|1379.37|1377.57|1382.27|1380.47|1379|1377.2|0
1754543100000|2025-08-07 05:05:00|1379.24|1377.44|1380.25|1378.45|1380.41|1378.61|1379|1377.2|0
1754543400000|2025-08-07 05:10:00|1380.38|1378.58|1378.94|1377.14|1381.58|1379.78|1378.63|1376.83|0
1754543700000|2025-08-07 05:15:00|1378.96|1377.16|1379.67|1377.87|1380.34|1378.54|1378.96|1377.16|0
1754544000000|2025-08-07 05:20:00|1379.91|1378.11|1380.56|1378.76|1381.25|1379.45|1379.8|1378|0
1754544300000|2025-08-07 05:25:00|1380.44|1378.64|1382.3|1380.5|1382.41|1380.61|1380.43|1378.63|0
1754544600000|2025-08-07 05:30:00|1382.17|1380.37|1381.41|1379.61|1382.97|1381.17|1381.19|1379.39|0
1754544900000|2025-08-07 05:35:00|1381.65|1379.85|1381.92|1380.12|1383.98|1382.18|1381.06|1379.26|0
1754545200000|2025-08-07 05:40:00|1381.96|1380.16|1382.45|1380.65|1382.82|1381.02|1380.9|1379.1|0
1754545500000|2025-08-07 05:45:00|1382.69|1380.89|1382.44|1380.64|1382.81|1381.01|1381.25|1379.45|0
1754545800000|2025-08-07 05:50:00|1382.2|1380.4|1383.13|1381.33|1383.74|1381.94|1382.2|1380.4|0
1754546100000|2025-08-07 05:55:00|1383.38|1381.58|1383.09|1381.29|1383.44|1381.64|1382.19|1380.39|0
1754546400000|2025-08-07 06:00:00|1382.85|1381.05|1385.42|1383.62|1385.86|1384.06|1382.57|1380.77|0
1754546700000|2025-08-07 06:05:00|1385.29|1383.49|1384.7|1382.9|1386.07|1384.27|1382.69|1380.89|0
1754547000000|2025-08-07 06:10:00|1384.58|1382.78|1383.46|1381.66|1385.84|1384.04|1383.37|1381.57|0
1754547300000|2025-08-07 06:15:00|1383.34|1381.54|1383.62|1381.82|1384.4|1382.6|1381.88|1380.08|0
1754547600000|2025-08-07 06:20:00|1383.38|1381.58|1385.82|1384.02|1386.3|1384.5|1383.09|1381.29|0
1754547900000|2025-08-07 06:25:00|1385.95|1384.15|1386.68|1384.88|1386.97|1385.17|1385.09|1383.29|0
1754548200000|2025-08-07 06:30:00|1386.57|1384.77|1386.91|1385.11|1388.12|1386.32|1386.43|1384.63|0
1754548500000|2025-08-07 06:35:00|1386.83|1385.03|1383.23|1381.43|1387.08|1385.28|1383.23|1381.43|0
1754548800000|2025-08-07 06:40:00|1383.48|1381.68|1385.4|1383.6|1386.09|1384.29|1383.34|1381.54|0
1754549100000|2025-08-07 06:45:00|1385.52|1383.72|1385.31|1383.51|1386.33|1384.53|1385.04|1383.24|0
1754549400000|2025-08-07 06:50:00|1385.27|1383.47|1384.68|1382.88|1385.72|1383.92|1384.41|1382.61|0
1754549700000|2025-08-07 06:55:00|1384.81|1383.01|1381.77|1379.97|1385.12|1383.32|1381.51|1379.71|0
1754550000000|2025-08-07 07:00:00|1381.53|1379.73|1383.41|1381.61|1384.14|1382.34|1381.53|1379.73|0
1754550300000|2025-08-07 07:05:00|1383.13|1381.33|1387.88|1386.08|1387.88|1386.08|1383.13|1381.33|0
1754550600000|2025-08-07 07:10:00|1388.11|1386.31|1388.54|1386.74|1388.54|1386.74|1386.86|1385.06|0
1754550900000|2025-08-07 07:15:00|1388.43|1386.63|1387.5|1385.7|1391.19|1389.39|1387.35|1385.55|0
1754551200000|2025-08-07 07:20:00|1387.71|1385.91|1388.55|1386.75|1389.09|1387.29|1386.07|1384.27|0
1754551500000|2025-08-07 07:25:00|1388.8|1387|1385.23|1383.43|1388.8|1387|1385.08|1383.28|0
1754551800000|2025-08-07 07:30:00|1384.98|1383.18|1385.13|1383.33|1386.58|1384.78|1384.74|1382.94|0
1754552100000|2025-08-07 07:35:00|1385.34|1383.54|1387.58|1385.78|1387.58|1385.78|1384.99|1383.19|0
1754552400000|2025-08-07 07:40:00|1387.09|1385.29|1389.17|1387.37|1389.93|1388.13|1387.09|1385.29|0
1754552700000|2025-08-07 07:45:00|1389.41|1387.61|1388.34|1386.54|1391.23|1389.43|1388.34|1386.54|0
1754553000000|2025-08-07 07:50:00|1388.58|1386.78|1391.28|1389.48|1391.28|1389.48|1388.34|1386.54|0
1754553300000|2025-08-07 07:55:00|1391.4|1389.6|1392.72|1390.92|1393.27|1391.47|1391.07|1389.27|0
1754553600000|2025-08-07 08:00:00|1392.85|1391.05|1398.77|1396.97|1399.03|1397.23|1392.66|1390.86|0
1754553900000|2025-08-07 08:05:00|1398.65|1396.85|1398.9|1397.1|1399.74|1397.94|1397.66|1395.86|0
1754554200000|2025-08-07 08:10:00|1399.14|1397.34|1398.73|1396.93|1399.4|1397.6|1396.62|1394.82|0
1754554500000|2025-08-07 08:15:00|1398.85|1397.05|1400.2|1398.4|1400.89|1399.09|1397.72|1395.92|0
1754554800000|2025-08-07 08:20:00|1400.44|1398.64|1400.5|1398.7|1401.99|1400.19|1398.96|1397.16|0
1754555100000|2025-08-07 08:25:00|1400.63|1398.83|1406.13|1404.33|1407.34|1405.54|1400.12|1398.32|0
1754555400000|2025-08-07 08:30:00|1406.02|1404.22|1402.96|1401.16|1406.78|1404.98|1402.56|1400.76|0
1754555700000|2025-08-07 08:35:00|1403.08|1401.28|1399.65|1397.85|1403.21|1401.41|1398.36|1396.56|0
1754556000000|2025-08-07 08:40:00|1399.76|1397.96|1400.1|1398.3|1400.58|1398.78|1398.57|1396.77|0
1754556300000|2025-08-07 08:45:00|1400.35|1398.55|1401.42|1399.62|1402.54|1400.74|1400.22|1398.42|0
1754556600000|2025-08-07 08:50:00|1401.18|1399.38|1404.62|1402.82|1404.87|1403.07|1401.18|1399.38|0
1754556900000|2025-08-07 08:55:00|1404.74|1402.94|1403.79|1401.99|1405|1403.2|1403.24|1401.44|0
1754557200000|2025-08-07 09:00:00|1403.9|1402.1|1402.65|1400.85|1404.03|1402.23|1399.83|1398.03|0
1754557500000|2025-08-07 09:05:00|1402.41|1400.61|1404.65|1402.85|1404.82|1403.02|1401.58|1399.78|0
1754557800000|2025-08-07 09:10:00|1404.77|1402.97|1406.59|1404.79|1407.25|1405.45|1404.04|1402.24|0
1754558100000|2025-08-07 09:15:00|1406.47|1404.67|1405.37|1403.57|1407.16|1405.36|1404.92|1403.12|0
1754558400000|2025-08-07 09:20:00|1405.13|1403.33|1409.38|1407.58|1409.38|1407.58|1404.83|1403.03|0
1754558700000|2025-08-07 09:25:00|1409.62|1407.82|1409.38|1407.58|1409.95|1408.15|1407.62|1405.82|0
1754559000000|2025-08-07 09:30:00|1409.25|1407.45|1411.4|1409.6|1413.47|1411.67|1408.65|1406.85|0
1754559300000|2025-08-07 09:35:00|1411.28|1409.48|1409.22|1407.42|1411.28|1409.48|1408.2|1406.4|0
1754559600000|2025-08-07 09:40:00|1409.09|1407.29|1412.05|1410.25|1412.34|1410.54|1408.43|1406.63|0
1754559900000|2025-08-07 09:45:00|1411.93|1410.13|1412.38|1410.58|1413.46|1411.66|1410.16|1408.36|0
1754560200000|2025-08-07 09:50:00|1412.63|1410.83|1414.57|1412.77|1416.54|1414.74|1411.82|1410.02|0
1754560500000|2025-08-07 09:55:00|1414.82|1413.02|1416.14|1414.34|1417.76|1415.96|1414.57|1412.77|0
1754560800000|2025-08-07 10:00:00|1416.26|1414.46|1418.01|1416.21|1418.01|1416.21|1415.39|1413.59|0
1754561100000|2025-08-07 10:05:00|1418.26|1416.46|1418.82|1417.02|1418.93|1417.13|1417.16|1415.36|0
1754561400000|2025-08-07 10:10:00|1418.57|1416.77|1419.96|1418.16|1420.38|1418.58|1417.32|1415.52|0
1754561700000|2025-08-07 10:15:00|1419.85|1418.05|1423.46|1421.66|1424.14|1422.34|1419.85|1418.05|0
1754562000000|2025-08-07 10:20:00|1423.58|1421.78|1418.4|1416.6|1424.31|1422.51|1417.93|1416.13|0
1754562300000|2025-08-07 10:25:00|1418.29|1416.49|1414.7|1412.9|1418.29|1416.49|1412.41|1410.61|0
1754562600000|2025-08-07 10:30:00|1414.46|1412.66|1411.07|1409.27|1414.46|1412.66|1409.52|1407.72|0
1754562900000|2025-08-07 10:35:00|1411.31|1409.51|1413.33|1411.53|1413.9|1412.1|1411.16|1409.36|0
1754563200000|2025-08-07 10:40:00|1413.2|1411.4|1411.07|1409.27|1413.88|1412.08|1410.6|1408.8|0
1754563500000|2025-08-07 10:45:00|1411.2|1409.4|1412.83|1411.03|1413.96|1412.16|1410.43|1408.63|0
1754563800000|2025-08-07 10:50:00|1413.08|1411.28|1412.18|1410.38|1413.32|1411.52|1411.93|1410.13|0
1754564100000|2025-08-07 10:55:00|1412.3|1410.5|1409.76|1407.96|1412.96|1411.16|1409.64|1407.84|0
1754564400000|2025-08-07 11:00:00|1410.12|1408.32|1410.1|1408.3|1413.98|1412.18|1409.17|1407.37|0
1754564700000|2025-08-07 11:05:00|1410.29|1408.49|1409.71|1407.91|1410.97|1409.17|1408.61|1406.81|0
1754565000000|2025-08-07 11:10:00|1408.9|1407.1|1408.1|1406.3|1409.71|1407.91|1407.82|1406.02|0
1754565300000|2025-08-07 11:15:00|1408.22|1406.42|1411.76|1409.96|1411.87|1410.07|1407.64|1405.84|0
1754565600000|2025-08-07 11:20:00|1411.87|1410.07|1409.65|1407.85|1412.58|1410.78|1409.51|1407.71|0
1754565900000|2025-08-07 11:25:00|1409.79|1407.99|1409.76|1407.96|1410.99|1409.19|1409.26|1407.46|0
1754566200000|2025-08-07 11:30:00|1410.25|1408.45|1407|1405.2|1410.7|1408.9|1406.49|1404.69|0
1754566500000|2025-08-07 11:35:00|1406.49|1404.69|1405.22|1403.42|1407.48|1405.68|1403.64|1401.84|0
1754566800000|2025-08-07 11:40:00|1405.11|1403.31|1407.21|1405.41|1408.78|1406.98|1404.62|1402.82|0
1754567100000|2025-08-07 11:45:00|1406.37|1404.57|1405.89|1404.09|1408.28|1406.48|1405.89|1404.09|0
1754567400000|2025-08-07 11:50:00|1405.65|1403.85|1405.19|1403.39|1407.62|1405.82|1403.85|1402.05|0
1754567700000|2025-08-07 11:55:00|1405.32|1403.52|1404.73|1402.93|1405.92|1404.12|1403.1|1401.3|0
1754568000000|2025-08-07 12:00:00|1404.85|1403.05|1404.82|1403.02|1406.38|1404.58|1404.24|1402.44|0
1754568300000|2025-08-07 12:05:00|1404.73|1402.93|1405.93|1404.13|1406.97|1405.17|1403.17|1401.37|0
1754568600000|2025-08-07 12:10:00|1405.43|1403.63|1406.06|1404.26|1406.6|1404.8|1404.06|1402.26|0
1754568900000|2025-08-07 12:15:00|1405.94|1404.14|1407.7|1405.9|1408.54|1406.74|1405.32|1403.52|0
1754569200000|2025-08-07 12:20:00|1407.58|1405.78|1406.7|1404.9|1408.13|1406.33|1405.95|1404.15|0
1754569500000|2025-08-07 12:25:00|1405.96|1404.16|1405.4|1403.6|1406.82|1405.02|1403.43|1401.63|0
1754569800000|2025-08-07 12:30:00|1403.19|1401.39|1406.66|1404.86|1411.36|1409.56|1403.19|1401.39|0
1754570100000|2025-08-07 12:35:00|1406.77|1404.97|1405|1403.2|1409.91|1408.11|1404.64|1402.84|0
1754570400000|2025-08-07 12:40:00|1405.13|1403.33|1405.64|1403.84|1407.05|1405.25|1404.21|1402.41|0
1754570700000|2025-08-07 12:45:00|1406.37|1404.57|1407.16|1405.36|1408.92|1407.12|1405.23|1403.43|0
1754571000000|2025-08-07 12:50:00|1406.67|1404.87|1409.2|1407.4|1409.57|1407.77|1405.43|1403.63|0
1754571300000|2025-08-07 12:55:00|1408.96|1407.16|1405.66|1403.86|1409.35|1407.55|1404.85|1403.05|0
1754571600000|2025-08-07 13:00:00|1405.91|1404.11|1409.18|1407.38|1409.18|1407.38|1405.49|1403.69|0
1754571900000|2025-08-07 13:05:00|1408.94|1407.14|1409.65|1407.85|1410.13|1408.33|1407.39|1405.59|0
1754572200000|2025-08-07 13:10:00|1409.56|1407.76|1408.12|1406.32|1410.16|1408.36|1407.56|1405.76|0
1754572500000|2025-08-07 13:15:00|1408.37|1406.57|1409.04|1407.24|1409.8|1408|1407.07|1405.27|0
1754572800000|2025-08-07 13:20:00|1409.28|1407.48|1408.8|1406.4|1409.59|1407.79|1407.4|1405.6|0
1754573100000|2025-08-07 13:25:00|1408.07|1405.67|1404.64|1402.24|1408.07|1405.67|1402.68|1400.28|0
1754573400000|2025-08-07 13:30:00|1404.34|1402.54|1409.91|1408.11|1411.63|1409.83|1400.18|1398.38|0
1754573700000|2025-08-07 13:35:00|1409.66|1407.86|1409.72|1407.92|1409.8|1408|1404.36|1402.56|0
1754574000000|2025-08-07 13:40:00|1409.96|1408.16|1405|1403.2|1412.35|1410.55|1402.48|1400.68|0
1754574300000|2025-08-07 13:45:00|1405.11|1403.31|1399.34|1397.54|1405.36|1403.56|1396.71|1394.91|0
1754574600000|2025-08-07 13:50:00|1399.83|1398.03|1399.54|1397.74|1403.54|1401.74|1398.19|1396.39|0
1754574900000|2025-08-07 13:55:00|1399.29|1397.49|1407.01|1405.21|1408.18|1406.38|1396.75|1394.95|0
1754575200000|2025-08-07 14:00:00|1407.74|1405.94|1400.81|1399.01|1410.86|1409.06|1400.81|1399.01|0
1754575500000|2025-08-07 14:05:00|1400.57|1398.77|1392.26|1390.46|1403.07|1401.27|1392.02|1390.22|0
1754575800000|2025-08-07 14:10:00|1392.02|1390.22|1389.93|1388.13|1392.75|1390.95|1385.93|1384.13|0
1754576100000|2025-08-07 14:15:00|1389.44|1387.64|1386.48|1384.68|1389.97|1388.17|1384.39|1382.59|0
1754576400000|2025-08-07 14:20:00|1387.22|1385.42|1377.56|1375.76|1388.44|1386.64|1377.56|1375.76|0
1754576700000|2025-08-07 14:25:00|1378.05|1376.25|1380.83|1379.03|1381.05|1379.25|1374.09|1372.29|0
1754577000000|2025-08-07 14:30:00|1381.07|1379.27|1380.16|1378.36|1381.56|1379.76|1375.58|1373.78|0
1754577300000|2025-08-07 14:35:00|1380.4|1378.6|1381.47|1379.67|1382.25|1380.45|1375.84|1374.04|0
1754577600000|2025-08-07 14:40:00|1381.71|1379.91|1382.54|1380.74|1383.21|1381.41|1378.15|1376.35|0
1754577900000|2025-08-07 14:45:00|1382.3|1380.5|1378.38|1376.58|1385.07|1383.27|1370.99|1369.19|0
1754578200000|2025-08-07 14:50:00|1378.63|1376.83|1373.17|1371.37|1380|1378.2|1370.41|1368.61|0
1754578500000|2025-08-07 14:55:00|1373.22|1371.42|1369.37|1367.57|1373.22|1371.42|1366.94|1365.14|0
1754578800000|2025-08-07 15:00:00|1370.03|1368.23|1368.27|1366.47|1373.93|1372.13|1365.62|1363.82|0
1754579100000|2025-08-07 15:05:00|1368.03|1366.23|1367.82|1366.02|1371|1369.2|1366.41|1364.61|0
1754579400000|2025-08-07 15:10:00|1368.03|1366.23|1364.77|1362.97|1371.73|1369.93|1364.28|1362.48|0
1754579700000|2025-08-07 15:15:00|1364.53|1362.73|1369.21|1367.41|1371.43|1369.63|1361.6|1359.8|0
1754580000000|2025-08-07 15:20:00|1369.19|1367.39|1372.34|1370.54|1373.72|1371.92|1369.19|1367.39|0
1754580300000|2025-08-07 15:25:00|1372.09|1370.29|1362.45|1360.65|1372.82|1371.02|1361.27|1359.47|0
1754580600000|2025-08-07 15:30:00|1362.99|1361.19|1361.78|1359.98|1367.25|1365.45|1359.3|1357.5|0
1754580900000|2025-08-07 15:35:00|1361.93|1360.13|1362.51|1360.71|1365.16|1363.36|1359.47|1357.67|0
1754581200000|2025-08-07 15:40:00|1362.27|1360.47|1360.94|1359.14|1363.33|1361.53|1359.42|1357.62|0
1754581500000|2025-08-07 15:45:00|1361.2|1359.4|1356.42|1354.62|1361.86|1360.06|1356.18|1354.38|0
1754581800000|2025-08-07 15:50:00|1356.32|1354.52|1364.26|1362.46|1364.51|1362.71|1356.32|1354.52|0
1754582100000|2025-08-07 15:55:00|1364.57|1362.77|1362.48|1360.68|1365.85|1364.05|1362.03|1360.23|0
1754582400000|2025-08-07 16:00:00|1362.24|1360.44|1360.2|1358.4|1362.97|1361.17|1354.73|1352.93|0
1754582700000|2025-08-07 16:05:00|1359.72|1357.92|1358.47|1356.67|1361.35|1359.55|1356.68|1354.88|0
1754583000000|2025-08-07 16:10:00|1358.23|1356.43|1365.16|1363.36|1365.89|1364.09|1355.86|1354.06|0
1754583300000|2025-08-07 16:15:00|1364.91|1363.11|1363.81|1362.01|1367.88|1366.08|1362.95|1361.15|0
1754583600000|2025-08-07 16:20:00|1363.89|1362.09|1367.26|1365.46|1367.55|1365.75|1363.04|1361.24|0
1754583900000|2025-08-07 16:25:00|1367.5|1365.7|1364.85|1363.05|1368.33|1366.53|1364.41|1362.61|0
1754584200000|2025-08-07 16:30:00|1364.6|1362.8|1367.68|1365.88|1368.29|1366.49|1363.63|1361.83|0
1754584500000|2025-08-07 16:35:00|1367.32|1365.52|1361.31|1359.51|1367.58|1365.78|1360.17|1358.37|0
1754584800000|2025-08-07 16:40:00|1360.83|1359.03|1348.3|1346.5|1360.92|1359.12|1347.47|1345.67|0
1754585100000|2025-08-07 16:45:00|1348.05|1346.25|1350.98|1349.18|1351.26|1349.46|1344.18|1342.38|0
1754585400000|2025-08-07 16:50:00|1350.49|1348.69|1360.8|1359|1361.37|1359.57|1350.49|1348.69|0
1754585700000|2025-08-07 16:55:00|1360.67|1358.87|1354.89|1353.09|1362.86|1361.06|1354.65|1352.85|0
1754586000000|2025-08-07 17:00:00|1355.14|1353.34|1351.98|1350.18|1361.56|1359.76|1346.98|1345.18|0
1754586300000|2025-08-07 17:05:00|1352.22|1350.42|1351.69|1349.89|1354.46|1352.66|1349.18|1347.38|0
1754586600000|2025-08-07 17:10:00|1351.56|1349.76|1348.53|1346.73|1352.84|1351.04|1346.47|1344.67|0
1754586900000|2025-08-07 17:15:00|1348.77|1346.97|1345.31|1343.51|1350.25|1348.45|1344.78|1342.98|0
1754587200000|2025-08-07 17:20:00|1345.8|1344|1352.63|1350.83|1353.13|1351.33|1345.8|1344|0
1754587500000|2025-08-07 17:25:00|1352.38|1350.58|1343.31|1341.51|1352.43|1350.63|1343.31|1341.51|0
1754587800000|2025-08-07 17:30:00|1343.79|1341.99|1341.66|1339.86|1345.04|1343.24|1339.31|1337.51|0
1754588100000|2025-08-07 17:35:00|1341.42|1339.62|1345.88|1344.08|1346.2|1344.4|1340.04|1338.24|0
1754588400000|2025-08-07 17:40:00|1346.12|1344.32|1347.03|1345.23|1348.89|1347.09|1343.33|1341.53|0
1754588700000|2025-08-07 17:45:00|1346.78|1344.98|1349.3|1347.5|1349.3|1347.5|1345.23|1343.43|0
1754589000000|2025-08-07 17:50:00|1348.57|1346.77|1352.29|1350.49|1352.29|1350.49|1346.23|1344.43|0
1754589300000|2025-08-07 17:55:00|1352.77|1350.97|1350.44|1348.64|1353.47|1351.67|1348.23|1346.43|0
1754589600000|2025-08-07 18:00:00|1350.19|1348.39|1350.82|1349.02|1353.33|1351.53|1345.68|1343.88|0
1754589900000|2025-08-07 18:05:00|1351.07|1349.27|1344.47|1342.67|1351.31|1349.51|1343.32|1341.52|0
1754590200000|2025-08-07 18:10:00|1344.71|1342.91|1340.84|1339.04|1344.97|1343.17|1338.66|1336.86|0
1754590500000|2025-08-07 18:15:00|1340.6|1338.8|1335.78|1333.98|1341.24|1339.44|1334.59|1332.79|0
1754590800000|2025-08-07 18:20:00|1336.27|1334.47|1335.75|1333.95|1339.33|1337.53|1334.8|1333|0
1754591100000|2025-08-07 18:25:00|1335.99|1334.19|1342.42|1340.62|1343|1341.2|1335.27|1333.47|0
1754591400000|2025-08-07 18:30:00|1341.2|1339.4|1341.65|1339.85|1342.27|1340.47|1338.05|1336.25|0
1754591700000|2025-08-07 18:35:00|1341.41|1339.61|1344.27|1342.47|1346.54|1344.74|1340.79|1338.99|0
1754592000000|2025-08-07 18:40:00|1344.51|1342.71|1339.25|1337.45|1345.08|1343.28|1338.75|1336.95|0
1754592300000|2025-08-07 18:45:00|1339|1337.2|1343.22|1341.42|1343.89|1342.09|1338.39|1336.59|0
1754592600000|2025-08-07 18:50:00|1342.98|1341.18|1346.21|1344.41|1347.52|1345.72|1341.12|1339.32|0
1754592900000|2025-08-07 18:55:00|1346.45|1344.65|1348.37|1346.57|1351.45|1349.65|1346.21|1344.41|0
1754593200000|2025-08-07 19:00:00|1348.5|1346.7|1348.43|1346.63|1350.41|1348.61|1346.1|1344.3|0
1754593500000|2025-08-07 19:05:00|1348.31|1346.51|1348|1346.2|1348.31|1346.51|1344.74|1342.94|0
1754593800000|2025-08-07 19:10:00|1347.76|1345.96|1345.17|1343.37|1348.25|1346.45|1344.84|1343.04|0
1754594100000|2025-08-07 19:15:00|1344.93|1343.13|1345.41|1343.61|1347.47|1345.67|1342.68|1340.88|0
1754594400000|2025-08-07 19:20:00|1345.9|1344.1|1347.26|1345.46|1347.93|1346.13|1345.36|1343.56|0
1754594700000|2025-08-07 19:25:00|1346.77|1344.97|1345.72|1343.92|1347.71|1345.91|1343.54|1341.74|0
1754595000000|2025-08-07 19:30:00|1346.21|1344.41|1350.11|1348.31|1352.17|1350.37|1345.32|1343.52|0
1754595300000|2025-08-07 19:35:00|1350.84|1349.04|1349.15|1347.35|1355.24|1353.44|1348.91|1347.11|0
1754595600000|2025-08-07 19:40:00|1349.39|1347.59|1355.83|1354.03|1356.07|1354.27|1349.39|1347.59|0
1754595900000|2025-08-07 19:45:00|1355.58|1353.78|1356.37|1354.57|1358.05|1356.25|1354.42|1352.62|0
1754596200000|2025-08-07 19:50:00|1358.08|1356.28|1354.08|1352.28|1358.56|1356.76|1352.12|1350.32|0
1754596500000|2025-08-07 19:55:00|1355.3|1353.5|1366.8|1365|1366.8|1365|1353.91|1352.11|0
1754596800000|2025-08-07 20:00:00|1367.05|1365.25|1366.79|1364.99|1371.47|1369.67|1366.79|1364.99|0
1754597100000|2025-08-07 20:05:00|1367.03|1365.23|1370.65|1368.85|1370.78|1368.98|1366.3|1364.5|0
1754597400000|2025-08-07 20:10:00|1370.4|1368.6|1372.99|1371.19|1374.08|1372.28|1369.13|1367.33|0
1754597700000|2025-08-07 20:15:00|1372.75|1370.95|1370.94|1369.14|1373.31|1371.51|1370.15|1368.35|0
1754598000000|2025-08-07 20:20:00|1370.74|1368.94|1370.91|1369.11|1371.3|1369.5|1369.95|1368.15|0
1754598300000|2025-08-07 20:25:00|1370.9|1369.1|1371.37|1369.57|1371.37|1369.57|1369.53|1367.73|0
1754598600000|2025-08-07 20:30:00|1371.13|1369.33|1368.49|1366.69|1371.81|1370.01|1368.34|1366.54|0
1754598900000|2025-08-07 20:35:00|1368.74|1366.94|1369.84|1368.04|1370.91|1369.11|1368.08|1366.28|0
1754599200000|2025-08-07 20:40:00|1370.08|1368.28|1369.03|1367.23|1370.08|1368.28|1368.75|1366.95|0
1754599500000|2025-08-07 20:45:00|1368.78|1366.98|1369.27|1367.47|1370.16|1368.36|1368.55|1366.75|0
1754599800000|2025-08-07 20:50:00|1369.76|1367.96|1369.42|1367.62|1370.37|1368.57|1369.17|1367.37|0
1754600100000|2025-08-07 20:55:00|1369.72|1367.32|1372.71|1370.31|1373.13|1370.73|1369.23|1366.83|0
1754600400000|2025-08-07 21:00:00|1372.45|1370.05|1371.48|1369.08|1372.56|1370.16|1371.35|1368.95|0
1754600700000|2025-08-07 21:05:00|1371.35|1368.95|1371.93|1369.53|1372.19|1369.79|1371.35|1368.95|0
1754601000000|2025-08-07 21:10:00|1371.84|1369.44|1372.19|1369.79|1372.19|1369.79|1371.39|1368.99|0
1754601300000|2025-08-07 21:15:00|1372.29|1369.89|1372.29|1369.89|1372.38|1369.98|1372.19|1369.79|0
1754601600000|2025-08-07 21:20:00|1372.38|1369.98|1373.09|1370.69|1373.23|1370.83|1372.38|1369.98|0
1754601900000|2025-08-07 21:25:00|1373.05|1370.65|1372.24|1369.84|1373.05|1370.65|1371.97|1369.57|0
1754602200000|2025-08-07 21:30:00|1372.83|1370.43|1372.95|1370.55|1373.14|1370.74|1372.78|1370.38|0
1754602500000|2025-08-07 21:35:00|1373.05|1370.65|1372.1|1369.7|1373.31|1370.91|1371.74|1369.34|0
1754602800000|2025-08-07 21:40:00|1372.15|1369.75|1372.15|1369.75|1372.15|1369.75|1372.15|1369.75|0
1754603100000|2025-08-07 21:45:00|1372.17|1369.77|1372.69|1370.29|1373.11|1370.71|1372.12|1369.72|0
1754603400000|2025-08-07 21:50:00|1372.37|1369.97|1372.37|1369.97|1372.55|1370.15|1372.15|1369.75|0
1754603700000|2025-08-07 21:55:00|1372.32|1369.92|1372.28|1369.88|1372.37|1369.97|1371.96|1369.56|0
1754604000000|2025-08-07 22:00:00|1371.79|1369.39|1373.49|1371.09|1375.32|1372.92|1371.41|1369.01|0
1754604300000|2025-08-07 22:05:00|1373.25|1370.85|1377.16|1374.76|1377.27|1374.87|1372.03|1369.63|0
1754604600000|2025-08-07 22:10:00|1377.03|1374.63|1377.76|1375.36|1378.38|1375.98|1376.42|1374.02|0
1754604900000|2025-08-07 22:15:00|1377.65|1375.25|1377.89|1375.49|1378.87|1376.47|1377.16|1374.76|0
1754605200000|2025-08-07 22:20:00|1377.64|1375.24|1380.82|1378.42|1381.31|1378.91|1377.16|1374.76|0
1754605500000|2025-08-07 22:25:00|1380.58|1378.18|1380.82|1378.42|1381.55|1379.15|1379.11|1376.71|0
1754605800000|2025-08-07 22:30:00|1380.57|1378.17|1380.33|1377.93|1381.06|1378.66|1379.47|1377.07|0
1754606100000|2025-08-07 22:35:00|1380.09|1377.69|1378.37|1375.97|1380.33|1377.93|1377.64|1375.24|0
1754606400000|2025-08-07 22:40:00|1378.13|1375.73|1377.64|1375.24|1378.13|1375.73|1376.66|1374.26|0
1754606700000|2025-08-07 22:45:00|1377.51|1375.11|1379.11|1376.71|1379.84|1377.44|1376.91|1374.51|0
1754607000000|2025-08-07 22:50:00|1378.98|1376.58|1378.49|1376.09|1379.84|1377.44|1377.88|1375.48|0
1754607300000|2025-08-07 22:55:00|1378.37|1375.97|1378.62|1376.22|1379.59|1377.19|1378.37|1375.97|0
1754607600000|2025-08-07 23:00:00|1378.73|1376.33|1377.64|1375.24|1379.35|1376.95|1377.39|1374.99|0
1754607900000|2025-08-07 23:05:00|1377.88|1375.48|1378.37|1375.97|1378.98|1376.58|1376.9|1374.5|0
1754608200000|2025-08-07 23:10:00|1378.24|1375.84|1378.61|1376.21|1379.35|1376.95|1377.88|1375.48|0
1754608500000|2025-08-07 23:15:00|1378.73|1376.33|1378.86|1376.46|1379.59|1377.19|1378.61|1376.21|0
1754608800000|2025-08-07 23:20:00|1378.61|1376.21|1378.61|1376.21|1379.35|1376.95|1377.39|1374.99|0
1754609100000|2025-08-07 23:25:00|1378.86|1376.46|1377.63|1375.23|1378.86|1376.46|1376.66|1374.26|0
1754609400000|2025-08-07 23:30:00|1377.15|1374.75|1376.66|1374.26|1377.88|1375.48|1376.41|1374.01|0
1754609700000|2025-08-07 23:35:00|1376.9|1374.5|1375.8|1373.4|1376.9|1374.5|1375.68|1373.28|0
1754610000000|2025-08-07 23:40:00|1375.68|1373.28|1376.17|1373.77|1376.17|1373.77|1374.95|1372.55|0
1754610300000|2025-08-07 23:45:00|1375.92|1373.52|1377.14|1374.74|1377.26|1374.86|1375.92|1373.52|0
1754610600000|2025-08-07 23:50:00|1376.9|1374.5|1376.41|1374.01|1377.14|1374.74|1375.68|1373.28|0
1754610900000|2025-08-07 23:55:00|1376.53|1374.13|1375.92|1373.52|1376.53|1374.13|1375.43|1373.03|0
1754611200000|2025-08-08 00:00:00|1376.16|1373.76|1375.19|1372.79|1376.16|1373.76|1374.33|1371.93|0
1754611500000|2025-08-08 00:05:00|1374.7|1372.3|1377.14|1374.74|1377.14|1374.74|1373.96|1371.56|0
1754611800000|2025-08-08 00:10:00|1377.38|1374.98|1379.58|1377.18|1379.58|1377.18|1377.38|1374.98|0
1754612100000|2025-08-08 00:15:00|1379.45|1377.05|1380.4|1378.6|1380.4|1378.6|1377.12|1375.32|0
1754612400000|2025-08-08 00:20:00|1380.52|1378.72|1381.41|1379.61|1381.77|1379.97|1379.28|1377.48|0
1754612700000|2025-08-08 00:25:00|1381.66|1379.86|1381.91|1380.11|1382.45|1380.65|1381.16|1379.36|0
1754613000000|2025-08-08 00:30:00|1381.79|1379.99|1383.3|1381.5|1384.56|1382.76|1381.45|1379.65|0
1754613300000|2025-08-08 00:35:00|1383.54|1381.74|1385.23|1383.43|1386.23|1384.43|1383.42|1381.62|0
1754613600000|2025-08-08 00:40:00|1384.98|1383.18|1384.86|1383.06|1385.54|1383.74|1384.42|1382.62|0
1754613900000|2025-08-08 00:45:00|1384.42|1382.62|1382.67|1380.87|1384.86|1383.06|1382.45|1380.65|0
1754614200000|2025-08-08 00:50:00|1382.8|1381|1381.19|1379.39|1382.96|1381.16|1380.64|1378.84|0
1754614500000|2025-08-08 00:55:00|1380.95|1379.15|1381.96|1380.16|1382.53|1380.73|1380.71|1378.91|0
1754614800000|2025-08-08 01:00:00|1382.08|1380.28|1383.01|1381.21|1384.34|1382.54|1382.08|1380.28|0
1754615100000|2025-08-08 01:05:00|1382.77|1380.97|1382.6|1380.8|1383.77|1381.97|1382.35|1380.55|0
1754615400000|2025-08-08 01:10:00|1382.47|1380.67|1381.04|1379.24|1382.78|1380.98|1380.82|1379.02|0
1754615700000|2025-08-08 01:15:00|1381.15|1379.35|1379.76|1377.96|1381.58|1379.78|1378.93|1377.13|0
1754616000000|2025-08-08 01:20:00|1379.64|1377.84|1381.33|1379.53|1381.56|1379.76|1379.32|1377.52|0
1754616300000|2025-08-08 01:25:00|1381.22|1379.42|1381.31|1379.51|1381.43|1379.63|1379.25|1377.45|0
1754616600000|2025-08-08 01:30:00|1381.19|1379.39|1382.22|1380.42|1383.02|1381.22|1381.19|1379.39|0
1754616900000|2025-08-08 01:35:00|1381.75|1379.95|1381.55|1379.75|1382.25|1380.45|1380.86|1379.06|0
1754617200000|2025-08-08 01:40:00|1381.43|1379.63|1381.56|1379.76|1382.56|1380.76|1380.74|1378.94|0
1754617500000|2025-08-08 01:45:00|1381.69|1379.89|1382.33|1380.53|1382.33|1380.53|1380.93|1379.13|0
1754617800000|2025-08-08 01:50:00|1382.2|1380.4|1382.17|1380.37|1382.91|1381.11|1381.53|1379.73|0
1754618100000|2025-08-08 01:55:00|1381.92|1380.12|1381.13|1379.33|1382.1|1380.3|1380.65|1378.85|0
1754618400000|2025-08-08 02:00:00|1381.37|1379.57|1382.78|1380.98|1383.3|1381.5|1381.13|1379.33|0
1754618700000|2025-08-08 02:05:00|1382.84|1381.04|1383.58|1381.78|1384.09|1382.29|1382.6|1380.8|0
1754619000000|2025-08-08 02:10:00|1383.7|1381.9|1384.2|1382.4|1384.2|1382.4|1383.12|1381.32|0
1754619300000|2025-08-08 02:15:00|1384.31|1382.51|1384.68|1382.88|1384.93|1383.13|1384.03|1382.23|0
1754619600000|2025-08-08 02:20:00|1384.65|1382.85|1384.19|1382.39|1384.81|1383.01|1383.94|1382.14|0
1754619900000|2025-08-08 02:25:00|1384.07|1382.27|1385|1383.2|1385.43|1383.63|1384.07|1382.27|0
1754620200000|2025-08-08 02:30:00|1384.94|1383.14|1384.91|1383.11|1385|1383.2|1384.17|1382.37|0
1754620500000|2025-08-08 02:35:00|1384.4|1382.6|1384.36|1382.56|1385.06|1383.26|1384.05|1382.25|0
1754620800000|2025-08-08 02:40:00|1384.82|1383.02|1385.45|1383.65|1385.95|1384.15|1384.13|1382.33|0
1754621100000|2025-08-08 02:45:00|1385.46|1383.66|1384.7|1382.9|1385.59|1383.79|1384.41|1382.61|0
1754621400000|2025-08-08 02:50:00|1384.66|1382.86|1385.2|1383.4|1385.51|1383.71|1384.39|1382.59|0
1754621700000|2025-08-08 02:55:00|1385.07|1383.27|1384.7|1382.9|1385.48|1383.68|1384.5|1382.7|0
1754622000000|2025-08-08 03:00:00|1384.46|1382.66|1384.88|1383.08|1385.41|1383.61|1384.34|1382.54|0
1754622300000|2025-08-08 03:05:00|1384.63|1382.83|1384.66|1382.86|1385.53|1383.73|1384.1|1382.3|0
1754622600000|2025-08-08 03:10:00|1384.52|1382.72|1384.23|1382.43|1385.07|1383.27|1384.23|1382.43|0
1754622900000|2025-08-08 03:15:00|1384.98|1383.18|1385.15|1383.35|1385.46|1383.66|1384.32|1382.52|0
1754623200000|2025-08-08 03:20:00|1384.91|1383.11|1384.46|1382.66|1384.91|1383.11|1384.09|1382.29|0
1754623500000|2025-08-08 03:25:00|1384.34|1382.54|1383.38|1381.58|1384.57|1382.77|1383.15|1381.35|0
1754623800000|2025-08-08 03:30:00|1383.5|1381.7|1382.03|1380.23|1384.11|1382.31|1381.16|1379.36|0
1754624100000|2025-08-08 03:35:00|1381.74|1379.94|1382.17|1380.37|1382.69|1380.89|1381.32|1379.52|0
1754624400000|2025-08-08 03:40:00|1382.42|1380.62|1381.26|1379.46|1382.42|1380.62|1380.98|1379.18|0
1754624700000|2025-08-08 03:45:00|1381.21|1379.41|1382.39|1380.59|1382.44|1380.64|1380.52|1378.72|0
1754625000000|2025-08-08 03:50:00|1382.51|1380.71|1381.16|1379.36|1382.51|1380.71|1381.09|1379.29|0
1754625300000|2025-08-08 03:55:00|1381.28|1379.48|1380.31|1378.51|1381.46|1379.66|1380.01|1378.21|0
1754625600000|2025-08-08 04:00:00|1379.92|1378.12|1376.64|1374.84|1380.41|1378.61|1376.58|1374.78|0
1754625900000|2025-08-08 04:05:00|1376.76|1374.96|1378.44|1376.64|1378.9|1377.1|1376.27|1374.47|0
1754626200000|2025-08-08 04:10:00|1378.69|1376.89|1379.23|1377.43|1380.13|1378.33|1378.68|1376.88|0
1754626500000|2025-08-08 04:15:00|1379.16|1377.36|1377.97|1376.17|1379.36|1377.56|1377.48|1375.68|0
1754626800000|2025-08-08 04:20:00|1378.11|1376.31|1377.53|1375.73|1378.22|1376.42|1377.01|1375.21|0
1754627100000|2025-08-08 04:25:00|1377.8|1376|1378.14|1376.34|1378.65|1376.85|1377.55|1375.75|0
1754627400000|2025-08-08 04:30:00|1377.89|1376.09|1380.1|1378.3|1380.46|1378.66|1377.59|1375.79|0
1754627700000|2025-08-08 04:35:00|1379.97|1378.17|1378.46|1376.66|1380.26|1378.46|1378.46|1376.66|0
1754628000000|2025-08-08 04:40:00|1378.7|1376.9|1377.56|1375.76|1378.97|1377.17|1377.36|1375.56|0
1754628300000|2025-08-08 04:45:00|1377.68|1375.88|1378.46|1376.66|1378.98|1377.18|1377.27|1375.47|0
1754628600000|2025-08-08 04:50:00|1378.58|1376.78|1378.06|1376.26|1378.75|1376.95|1377.75|1375.95|0
1754628900000|2025-08-08 04:55:00|1377.82|1376.02|1377.68|1375.88|1378.07|1376.27|1376.54|1374.74|0
1754629200000|2025-08-08 05:00:00|1377.44|1375.64|1378.15|1376.35|1379.7|1377.9|1377.44|1375.64|0
1754629500000|2025-08-08 05:05:00|1378.4|1376.6|1378.92|1377.12|1379.58|1377.78|1377.74|1375.94|0
1754629800000|2025-08-08 05:10:00|1378.98|1377.18|1379.29|1377.49|1379.75|1377.95|1378.51|1376.71|0
1754630100000|2025-08-08 05:15:00|1379.54|1377.74|1377.01|1375.21|1379.78|1377.98|1376.74|1374.94|0
1754630400000|2025-08-08 05:20:00|1377.25|1375.45|1376.68|1374.88|1378.15|1376.35|1376.65|1374.85|0
1754630700000|2025-08-08 05:25:00|1376.56|1374.76|1374.41|1372.61|1376.93|1375.13|1373.82|1372.02|0
1754631000000|2025-08-08 05:30:00|1374.16|1372.36|1374.83|1373.03|1376.6|1374.8|1374.16|1372.36|0
1754631300000|2025-08-08 05:35:00|1374.94|1373.14|1375.82|1374.02|1377.08|1375.28|1374.4|1372.6|0
1754631600000|2025-08-08 05:40:00|1375.9|1374.1|1373.5|1371.7|1376.78|1374.98|1373.14|1371.34|0
1754631900000|2025-08-08 05:45:00|1373.38|1371.58|1374.18|1372.38|1375.18|1373.38|1373.11|1371.31|0
1754632200000|2025-08-08 05:50:00|1374.05|1372.25|1372.33|1370.53|1374.78|1372.98|1372.33|1370.53|0
1754632500000|2025-08-08 05:55:00|1372.45|1370.65|1368.97|1367.17|1373|1371.2|1367.86|1366.06|0
1754632800000|2025-08-08 06:00:00|1368.84|1367.04|1370.65|1368.85|1371.77|1369.97|1368.69|1366.89|0
1754633100000|2025-08-08 06:05:00|1370.77|1368.97|1369.88|1368.08|1371.78|1369.98|1369.02|1367.22|0
1754633400000|2025-08-08 06:10:00|1369.76|1367.96|1372.09|1370.29|1372.33|1370.53|1369.74|1367.94|0
1754633700000|2025-08-08 06:15:00|1372.33|1370.53|1373.65|1371.85|1374.68|1372.88|1371.63|1369.83|0
1754634000000|2025-08-08 06:20:00|1373.9|1372.1|1375.51|1373.71|1375.76|1373.96|1373.14|1371.34|0
1754634300000|2025-08-08 06:25:00|1375.76|1373.96|1377.61|1375.81|1377.61|1375.81|1375.03|1373.23|0
1754634600000|2025-08-08 06:30:00|1377.48|1375.68|1376.61|1374.81|1378.14|1376.34|1376.24|1374.44|0
1754634900000|2025-08-08 06:35:00|1376.73|1374.93|1375.49|1373.69|1377.67|1375.87|1375.01|1373.21|0
1754635200000|2025-08-08 06:40:00|1375.74|1373.94|1375.32|1373.52|1376.4|1374.6|1374.62|1372.82|0
1754635500000|2025-08-08 06:45:00|1375.15|1373.35|1375.29|1373.49|1376.44|1374.64|1374.71|1372.91|0
1754635800000|2025-08-08 06:50:00|1375.41|1373.61|1374.97|1373.17|1375.72|1373.92|1374.09|1372.29|0
1754636100000|2025-08-08 06:55:00|1375.08|1373.28|1374.45|1372.65|1376.1|1374.3|1374.26|1372.46|0
1754636400000|2025-08-08 07:00:00|1374.33|1372.53|1375.53|1373.73|1375.67|1373.87|1373.72|1371.92|0
1754636700000|2025-08-08 07:05:00|1375.89|1374.09|1374.73|1372.93|1376.26|1374.46|1374.39|1372.59|0
1754637000000|2025-08-08 07:10:00|1374.24|1372.44|1376.01|1374.21|1377.06|1375.26|1374.24|1372.44|0
1754637300000|2025-08-08 07:15:00|1375.93|1374.13|1378.2|1376.4|1379.15|1377.35|1375.9|1374.1|0
1754637600000|2025-08-08 07:20:00|1378.07|1376.27|1378.53|1376.73|1379.81|1378.01|1377.58|1375.78|0
1754637900000|2025-08-08 07:25:00|1378.4|1376.6|1377.03|1375.23|1379.24|1377.44|1376.52|1374.72|0
1754638200000|2025-08-08 07:30:00|1377.14|1375.34|1377.9|1376.1|1379.32|1377.52|1377.03|1375.23|0
1754638500000|2025-08-08 07:35:00|1378.03|1376.23|1378.63|1376.83|1379.21|1377.41|1377.52|1375.72|0
1754638800000|2025-08-08 07:40:00|1378.56|1376.76|1377.44|1375.64|1378.72|1376.92|1377.24|1375.44|0
1754639100000|2025-08-08 07:45:00|1377.69|1375.89|1376.42|1374.62|1377.91|1376.11|1375.09|1373.29|0
1754639400000|2025-08-08 07:50:00|1376.18|1374.38|1376.95|1375.15|1377.66|1375.86|1375.37|1373.57|0
1754639700000|2025-08-08 07:55:00|1377.07|1375.27|1374.8|1373|1377.07|1375.27|1374.55|1372.75|0
1754640000000|2025-08-08 08:00:00|1374.91|1373.11|1378.23|1376.43|1378.73|1376.93|1374.91|1373.11|0
1754640300000|2025-08-08 08:05:00|1378.11|1376.31|1378.46|1376.66|1379.2|1377.4|1377.03|1375.23|0
1754640600000|2025-08-08 08:10:00|1378.57|1376.77|1379.28|1377.48|1379.66|1377.86|1377.98|1376.18|0
1754640900000|2025-08-08 08:15:00|1379.04|1377.24|1377.84|1376.04|1379.42|1377.62|1377.7|1375.9|0
1754641200000|2025-08-08 08:20:00|1377.96|1376.16|1379.22|1377.42|1380.04|1378.24|1377.48|1375.68|0
1754641500000|2025-08-08 08:25:00|1379.11|1377.31|1379.12|1377.32|1380.46|1378.66|1378.77|1376.97|0
1754641800000|2025-08-08 08:30:00|1379.24|1377.44|1378.69|1376.89|1379.53|1377.73|1377.9|1376.1|0
1754642100000|2025-08-08 08:35:00|1378.94|1377.14|1378.82|1377.02|1380.31|1378.51|1378.35|1376.55|0
1754642400000|2025-08-08 08:40:00|1378.58|1376.78|1377.58|1375.78|1379.43|1377.63|1377.58|1375.78|0
1754642700000|2025-08-08 08:45:00|1377.83|1376.03|1378.37|1376.57|1378.7|1376.9|1376.82|1375.02|0
1754643000000|2025-08-08 08:50:00|1378.13|1376.33|1377.71|1375.91|1378.54|1376.74|1377.46|1375.66|0
1754643300000|2025-08-08 08:55:00|1377.88|1376.08|1378.57|1376.77|1378.95|1377.15|1377.42|1375.62|0
1754643600000|2025-08-08 09:00:00|1378.44|1376.64|1378.4|1376.6|1379.28|1377.48|1377.84|1376.04|0
1754643900000|2025-08-08 09:05:00|1378.83|1377.03|1380.33|1378.53|1380.51|1378.71|1377.78|1375.98|0
1754644200000|2025-08-08 09:10:00|1380.38|1378.58|1381.47|1379.67|1381.47|1379.67|1379.87|1378.07|0
1754644500000|2025-08-08 09:15:00|1381.23|1379.43|1381.94|1380.14|1382.14|1380.34|1380.67|1378.87|0
1754644800000|2025-08-08 09:20:00|1382.19|1380.39|1383.05|1381.25|1383.45|1381.65|1381.73|1379.93|0
1754645100000|2025-08-08 09:25:00|1383.17|1381.37|1380.53|1378.73|1383.17|1381.37|1379.78|1377.98|0
1754645400000|2025-08-08 09:30:00|1380.77|1378.97|1381.18|1379.38|1381.69|1379.89|1380|1378.2|0
1754645700000|2025-08-08 09:35:00|1381.42|1379.62|1380.63|1378.83|1381.48|1379.68|1380.19|1378.39|0
1754646000000|2025-08-08 09:40:00|1380.5|1378.7|1380.08|1378.28|1380.93|1379.13|1379.94|1378.14|0
1754646300000|2025-08-08 09:45:00|1380.33|1378.53|1381.75|1379.95|1382.21|1380.41|1379.82|1378.02|0
1754646600000|2025-08-08 09:50:00|1381.46|1379.66|1380.37|1378.57|1382.54|1380.74|1380.26|1378.46|0
1754646900000|2025-08-08 09:55:00|1380.43|1378.63|1381.87|1380.07|1381.87|1380.07|1380.3|1378.5|0
1754647200000|2025-08-08 10:00:00|1381.99|1380.19|1383.47|1381.67|1384.08|1382.28|1381.77|1379.97|0
1754647500000|2025-08-08 10:05:00|1383.81|1382.01|1382.74|1380.94|1384.1|1382.3|1382.74|1380.94|0
1754647800000|2025-08-08 10:10:00|1382.87|1381.07|1382.93|1381.13|1383.49|1381.69|1382.36|1380.56|0
1754648100000|2025-08-08 10:15:00|1382.68|1380.88|1382.46|1380.66|1382.99|1381.19|1382.06|1380.26|0
1754648400000|2025-08-08 10:20:00|1382.21|1380.41|1382.01|1380.21|1382.54|1380.74|1381.52|1379.72|0
1754648700000|2025-08-08 10:25:00|1382.26|1380.46|1382.16|1380.36|1382.37|1380.57|1381.52|1379.72|0
1754649000000|2025-08-08 10:30:00|1382.53|1380.73|1383.49|1381.69|1383.61|1381.81|1381.92|1380.12|0
1754649300000|2025-08-08 10:35:00|1383.73|1381.93|1383.65|1381.85|1383.93|1382.13|1382.88|1381.08|0
1754649600000|2025-08-08 10:40:00|1383.4|1381.6|1383.55|1381.75|1384.09|1382.29|1383.14|1381.34|0
1754649900000|2025-08-08 10:45:00|1383.44|1381.64|1383.81|1382.01|1384.22|1382.42|1383.39|1381.59|0
1754650200000|2025-08-08 10:50:00|1383.69|1381.89|1383.57|1381.77|1384.15|1382.35|1383.42|1381.62|0
1754650500000|2025-08-08 10:55:00|1383.55|1381.75|1383.64|1381.84|1384.59|1382.79|1383.07|1381.27|0
1754650800000|2025-08-08 11:00:00|1383.88|1382.08|1382.53|1380.73|1384.76|1382.96|1382.16|1380.36|0
1754651100000|2025-08-08 11:05:00|1382.64|1380.84|1382.88|1381.08|1383.75|1381.95|1382.23|1380.43|0
1754651400000|2025-08-08 11:10:00|1383.12|1381.32|1385.46|1383.66|1385.46|1383.66|1382.98|1381.18|0
1754651700000|2025-08-08 11:15:00|1385.21|1383.41|1385.83|1384.03|1386.88|1385.08|1384.95|1383.15|0
1754652000000|2025-08-08 11:20:00|1385.7|1383.9|1384.78|1382.98|1386.68|1384.88|1384.78|1382.98|0
1754652300000|2025-08-08 11:25:00|1385.02|1383.22|1384.91|1383.11|1385.64|1383.84|1384.54|1382.74|0
1754652600000|2025-08-08 11:30:00|1385.16|1383.36|1385.4|1383.6|1385.87|1384.07|1383.47|1381.67|0
1754652900000|2025-08-08 11:35:00|1386.56|1384.76|1386.38|1384.58|1386.8|1385|1386.03|1384.23|0
1754653200000|2025-08-08 11:40:00|1386.4|1384.6|1386.74|1384.94|1386.97|1385.17|1386.11|1384.31|0
1754653500000|2025-08-08 11:45:00|1386.76|1384.96|1386.77|1384.97|1387.39|1385.59|1386.44|1384.64|0
1754653800000|2025-08-08 11:50:00|1386.89|1385.09|1387.3|1385.5|1387.32|1385.52|1386.24|1384.44|0
1754654100000|2025-08-08 11:55:00|1387.17|1385.37|1386.92|1385.12|1387.5|1385.7|1386.71|1384.91|0
1754654400000|2025-08-08 12:00:00|1387.16|1385.36|1384.95|1383.15|1387.16|1385.36|1384.82|1383.02|0
1754654700000|2025-08-08 12:05:00|1385.07|1383.27|1382.77|1380.97|1385.23|1383.43|1382.53|1380.73|0
1754655000000|2025-08-08 12:10:00|1382.89|1381.09|1381.12|1379.32|1383.48|1381.68|1380.66|1378.86|0
1754655300000|2025-08-08 12:15:00|1380.63|1378.83|1378|1376.2|1381.13|1379.33|1378|1376.2|0
1754655600000|2025-08-08 12:20:00|1378.07|1376.27|1377.71|1375.91|1378.54|1376.74|1374.77|1372.97|0
1754655900000|2025-08-08 12:25:00|1377.96|1376.16|1377.92|1376.12|1380|1378.2|1376.63|1374.83|0
1754656200000|2025-08-08 12:30:00|1378.17|1376.37|1377.74|1375.94|1379.05|1377.25|1376.39|1374.59|0
1754656500000|2025-08-08 12:35:00|1377.98|1376.18|1376.92|1375.12|1378.23|1376.43|1376.23|1374.43|0
1754656800000|2025-08-08 12:40:00|1377.17|1375.37|1379.4|1377.6|1379.74|1377.94|1375.43|1373.63|0
1754657100000|2025-08-08 12:45:00|1379.65|1377.85|1379.46|1377.66|1379.96|1378.16|1378.29|1376.49|0
1754657400000|2025-08-08 12:50:00|1379.71|1377.91|1377.71|1375.91|1380.89|1379.09|1377.71|1375.91|0
1754657700000|2025-08-08 12:55:00|1378.27|1376.47|1376.98|1375.18|1378.71|1376.91|1376.84|1375.04|0
1754658000000|2025-08-08 13:00:00|1377.23|1375.43|1378.63|1376.83|1380.48|1378.68|1377.23|1375.43|0
1754658300000|2025-08-08 13:05:00|1378.38|1376.58|1376.88|1375.08|1378.38|1376.58|1375.38|1373.58|0
1754658600000|2025-08-08 13:10:00|1377.12|1375.32|1377.84|1376.04|1378.4|1376.6|1376.02|1374.22|0
1754658900000|2025-08-08 13:15:00|1378.08|1376.28|1378.65|1376.85|1379.28|1377.48|1377.37|1375.57|0
1754659200000|2025-08-08 13:20:00|1378.89|1377.09|1379.61|1377.21|1380.35|1378.55|1378.24|1376.44|0
1754659500000|2025-08-08 13:25:00|1379.86|1377.46|1381.33|1378.93|1381.82|1379.42|1379.61|1377.21|0
1754659800000|2025-08-08 13:30:00|1381.03|1379.23|1380.8|1379|1385.57|1383.77|1378.28|1376.48|0
1754660100000|2025-08-08 13:35:00|1381.05|1379.25|1383.53|1381.73|1385.29|1383.49|1379.82|1378.02|0
1754660400000|2025-08-08 13:40:00|1383.28|1381.48|1386.08|1384.28|1388.25|1386.45|1380.47|1378.67|0
1754660700000|2025-08-08 13:45:00|1386.57|1384.77|1393.25|1391.45|1395.49|1393.69|1386.57|1384.77|0
1754661000000|2025-08-08 13:50:00|1393.5|1391.7|1394.79|1392.99|1397.78|1395.98|1391.37|1389.57|0
1754661300000|2025-08-08 13:55:00|1395.03|1393.23|1398.49|1396.69|1399.06|1397.26|1395.03|1393.23|0
1754661600000|2025-08-08 14:00:00|1398.98|1397.18|1404.47|1402.67|1404.47|1402.67|1397.9|1396.1|0
1754661900000|2025-08-08 14:05:00|1403.98|1402.18|1407.9|1406.1|1408.13|1406.33|1402.48|1400.68|0
1754662200000|2025-08-08 14:10:00|1407.64|1405.84|1402.21|1399.69|1408.25|1406.45|1401.28|1398.76|0
1754662500000|2025-08-08 14:15:00|1402|1399.48|1401.89|1399.37|1402.6|1400.08|1398|1395.48|0
1754662800000|2025-08-08 14:20:00|1401.64|1399.12|1401.09|1398.57|1402.89|1400.37|1399.49|1396.97|0
1754663100000|2025-08-08 14:25:00|1400.84|1398.32|1405.15|1402.63|1405.64|1403.12|1400.22|1397.7|0
1754663400000|2025-08-08 14:30:00|1405.39|1402.87|1410.01|1407.49|1411.08|1408.56|1404.87|1402.35|0
1754663700000|2025-08-08 14:35:00|1409.76|1407.24|1407.25|1404.73|1411.13|1408.61|1407.25|1404.73|0
1754664000000|2025-08-08 14:40:00|1407.43|1404.91|1405.57|1403.05|1408.9|1406.38|1404.19|1401.67|0
1754664300000|2025-08-08 14:45:00|1405.32|1402.8|1405.03|1402.51|1406.17|1403.65|1403.68|1401.16|0
1754664600000|2025-08-08 14:50:00|1405.28|1402.76|1400.82|1399.02|1405.74|1403.22|1400.26|1398.46|0
1754664900000|2025-08-08 14:55:00|1401.07|1399.27|1398.65|1396.85|1401.07|1399.27|1397.47|1395.67|0
1754665200000|2025-08-08 15:00:00|1398.89|1397.09|1400.81|1399.01|1401.62|1399.82|1396.18|1394.38|0
1754665500000|2025-08-08 15:05:00|1400.56|1398.76|1403.65|1401.85|1404.99|1403.19|1399.83|1398.03|0
1754665800000|2025-08-08 15:10:00|1403.4|1401.6|1403.49|1401.69|1403.99|1402.19|1399.26|1397.46|0
1754666100000|2025-08-08 15:15:00|1403.73|1401.93|1400.51|1398.71|1404.11|1402.31|1400.27|1398.47|0
1754666400000|2025-08-08 15:20:00|1400.76|1398.96|1400.35|1398.55|1401.25|1399.45|1398.27|1396.47|0
1754666700000|2025-08-08 15:25:00|1400.47|1398.67|1400.37|1398.57|1402.4|1400.6|1398.74|1396.94|0
1754667000000|2025-08-08 15:30:00|1400|1398.2|1397.27|1395.47|1400.55|1398.75|1395.2|1393.4|0
1754667300000|2025-08-08 15:35:00|1397.03|1395.23|1392.31|1390.51|1397.52|1395.72|1390.91|1389.11|0
1754667600000|2025-08-08 15:40:00|1392.06|1390.26|1390.17|1388.37|1392.68|1390.88|1389.15|1387.35|0
1754667900000|2025-08-08 15:45:00|1389.92|1388.12|1395.17|1393.37|1396.02|1394.22|1389.78|1387.98|0
1754668200000|2025-08-08 15:50:00|1394.93|1393.13|1400.75|1398.95|1401.1|1399.3|1394.86|1393.06|0
1754668500000|2025-08-08 15:55:00|1400.63|1398.83|1403.38|1401.58|1404.62|1402.82|1400.24|1398.44|0
1754668800000|2025-08-08 16:00:00|1403.14|1401.34|1406.54|1404.74|1407.62|1405.82|1402.98|1401.18|0
1754669100000|2025-08-08 16:05:00|1406.66|1404.86|1407.33|1405.53|1407.8|1406|1405.83|1404.03|0
1754669400000|2025-08-08 16:10:00|1407.57|1405.77|1407.78|1405.98|1408.56|1406.76|1404.94|1403.14|0
1754669700000|2025-08-08 16:15:00|1408.02|1406.22|1412.19|1410.39|1413.73|1411.93|1407.54|1405.74|0
1754670000000|2025-08-08 16:20:00|1412.43|1410.63|1410.65|1408.85|1412.67|1410.87|1409.04|1407.24|0
1754670300000|2025-08-08 16:25:00|1410.89|1409.09|1408.28|1406.48|1410.99|1409.19|1407.76|1405.96|0
1754670600000|2025-08-08 16:30:00|1408.9|1407.1|1408.2|1406.4|1410.73|1408.93|1406.71|1404.91|0
1754670900000|2025-08-08 16:35:00|1407.95|1406.15|1408.85|1407.05|1409.5|1407.7|1407.46|1405.66|0
1754671200000|2025-08-08 16:40:00|1408.61|1406.81|1410.6|1408.8|1411.58|1409.78|1408.32|1406.52|0
1754671500000|2025-08-08 16:45:00|1410.35|1408.55|1408.08|1406.28|1411.12|1409.32|1407.45|1405.65|0
1754671800000|2025-08-08 16:50:00|1407.84|1406.04|1405.15|1403.35|1408.72|1406.92|1404.38|1402.58|0
1754672100000|2025-08-08 16:55:00|1405.16|1403.36|1406|1404.2|1407.47|1405.67|1405.16|1403.36|0
1754672400000|2025-08-08 17:00:00|1405.75|1403.95|1405.08|1403.28|1406.24|1404.44|1401.16|1399.36|0
1754672700000|2025-08-08 17:05:00|1405.33|1403.53|1406.62|1404.82|1407.11|1405.31|1403.79|1401.99|0
1754673000000|2025-08-08 17:10:00|1406.57|1404.77|1405.81|1404.01|1407.14|1405.34|1404.28|1402.48|0
1754673300000|2025-08-08 17:15:00|1405.45|1403.65|1403.42|1401.62|1405.45|1403.65|1401.63|1399.83|0
1754673600000|2025-08-08 17:20:00|1403.37|1401.57|1407.44|1405.64|1408.71|1406.91|1403.12|1401.32|0
1754673900000|2025-08-08 17:25:00|1407.2|1405.4|1404.29|1402.49|1407.84|1406.04|1403.87|1402.07|0
1754674200000|2025-08-08 17:30:00|1404.37|1402.57|1406.93|1405.13|1407.87|1406.07|1404.37|1402.57|0
1754674500000|2025-08-08 17:35:00|1407.17|1405.37|1408.22|1406.42|1408.81|1407.01|1406.55|1404.75|0
1754674800000|2025-08-08 17:40:00|1408.47|1406.67|1411.22|1409.42|1412.37|1410.57|1408.2|1406.4|0
1754675100000|2025-08-08 17:45:00|1411.46|1409.66|1411.27|1409.47|1412.46|1410.66|1409.79|1407.99|0
1754675400000|2025-08-08 17:50:00|1411.39|1409.59|1412.84|1411.04|1412.84|1411.04|1410.71|1408.91|0
1754675700000|2025-08-08 17:55:00|1412.6|1410.8|1412.21|1410.41|1413.45|1411.65|1411.96|1410.16|0
1754676000000|2025-08-08 18:00:00|1412.45|1410.65|1415.03|1413.23|1416.49|1414.69|1412.45|1410.65|0
1754676300000|2025-08-08 18:05:00|1414.78|1412.98|1414.16|1412.36|1416.29|1414.49|1413.99|1412.19|0
1754676600000|2025-08-08 18:10:00|1413.91|1412.11|1413.71|1411.91|1415.28|1413.48|1413.49|1411.69|0
1754676900000|2025-08-08 18:15:00|1413.58|1411.78|1414.91|1413.11|1415.77|1413.97|1412.87|1411.07|0
1754677200000|2025-08-08 18:20:00|1415.15|1413.35|1413.06|1411.26|1415.15|1413.35|1413.06|1411.26|0
1754677500000|2025-08-08 18:25:00|1412.82|1411.02|1412.46|1410.66|1412.97|1411.17|1409.58|1407.78|0
1754677800000|2025-08-08 18:30:00|1412.71|1410.91|1415.04|1413.24|1415.04|1413.24|1412.27|1410.47|0
1754678100000|2025-08-08 18:35:00|1415.28|1413.48|1412.18|1410.38|1415.28|1413.48|1412.18|1410.38|0
1754678400000|2025-08-08 18:40:00|1412.43|1410.63|1413.1|1411.3|1413.75|1411.95|1411.98|1410.18|0
1754678700000|2025-08-08 18:45:00|1412.86|1411.06|1414.45|1412.65|1414.7|1412.9|1412.33|1410.53|0
1754679000000|2025-08-08 18:50:00|1414.21|1412.41|1413.84|1412.04|1414.58|1412.78|1412.53|1410.73|0
1754679300000|2025-08-08 18:55:00|1414.09|1412.29|1412.67|1410.87|1414.36|1412.56|1412.3|1410.5|0
1754679600000|2025-08-08 19:00:00|1412.56|1410.76|1410.87|1409.07|1413.17|1411.37|1410.62|1408.82|0
1754679900000|2025-08-08 19:05:00|1410.63|1408.83|1411.33|1409.53|1411.56|1409.76|1410.27|1408.47|0
1754680200000|2025-08-08 19:10:00|1410.83|1409.03|1412.08|1410.28|1412.74|1410.94|1410.83|1409.03|0
1754680500000|2025-08-08 19:15:00|1411.84|1410.04|1415.36|1413.56|1415.36|1413.56|1411.59|1409.79|0
1754680800000|2025-08-08 19:20:00|1415.11|1413.31|1412.98|1411.18|1416.36|1414.56|1412.57|1410.77|0
1754681100000|2025-08-08 19:25:00|1413.01|1411.21|1412.99|1411.19|1413.84|1412.04|1412.36|1410.56|0
1754681400000|2025-08-08 19:30:00|1413.18|1411.38|1409.9|1408.1|1413.18|1411.38|1409.38|1407.58|0
1754681700000|2025-08-08 19:35:00|1409.79|1407.99|1407.94|1406.14|1409.79|1407.99|1407.55|1405.75|0
1754682000000|2025-08-08 19:40:00|1408.26|1406.46|1405.62|1403.82|1408.86|1407.06|1403.34|1401.54|0
1754682300000|2025-08-08 19:45:00|1404.52|1402.72|1403.71|1401.91|1404.52|1402.72|1401.2|1399.4|0
1754682600000|2025-08-08 19:50:00|1403.05|1401.25|1411.22|1409.42|1411.22|1409.42|1401.08|1399.28|0
1754682900000|2025-08-08 19:55:00|1409.86|1408.06|1412.07|1410.27|1412.59|1410.79|1407.42|1405.62|0
1754683200000|2025-08-08 20:00:00|1411.58|1409.78|1416.38|1414.58|1416.91|1415.11|1411.58|1409.78|0
1754683500000|2025-08-08 20:05:00|1416.87|1415.07|1418.07|1416.27|1419.05|1417.25|1416.63|1414.83|0
1754683800000|2025-08-08 20:10:00|1417.83|1416.03|1421.75|1419.95|1421.75|1419.95|1417.33|1415.53|0
1754871300000|2025-08-11 00:15:00|1418.63|1416.83|1418.49|1416.69|1418.98|1417.18|1418.25|1416.45|0
1754871600000|2025-08-11 00:20:00|1418.74|1416.94|1419.73|1417.93|1421.21|1419.41|1418.74|1416.94|0
1754871900000|2025-08-11 00:25:00|1419.49|1417.69|1419.73|1417.93|1420.22|1418.42|1419.49|1417.69|0
1754872200000|2025-08-11 00:30:00|1419.85|1418.05|1419.48|1417.68|1420.22|1418.42|1419|1417.2|0
1754872500000|2025-08-11 00:35:00|1419.73|1417.93|1419.49|1417.69|1419.98|1418.18|1419|1417.2|0
1754872800000|2025-08-11 00:40:00|1419.74|1417.94|1420.47|1418.67|1420.47|1418.67|1419.35|1417.55|0
1754873100000|2025-08-11 00:45:00|1420.23|1418.43|1419.49|1417.69|1420.46|1418.66|1419.25|1417.45|0
1754873400000|2025-08-11 00:50:00|1419.24|1417.44|1419.98|1418.18|1420.34|1418.54|1418.75|1416.95|0
1754873700000|2025-08-11 00:55:00|1419.74|1417.94|1419.61|1417.81|1419.98|1418.18|1419.49|1417.69|0
1754874000000|2025-08-11 01:00:00|1419.74|1417.94|1419.49|1417.69|1421.2|1419.4|1419.49|1417.69|0
1754874300000|2025-08-11 01:05:00|1419.73|1417.93|1419.98|1418.18|1420.93|1419.13|1419.21|1417.41|0
1754874600000|2025-08-11 01:10:00|1420.23|1418.43|1421.5|1419.7|1421.94|1420.14|1420.23|1418.43|0
1754874900000|2025-08-11 01:15:00|1421.39|1419.59|1421.61|1419.81|1421.61|1419.81|1420.65|1418.85|0
1754875200000|2025-08-11 01:20:00|1421.86|1420.06|1422.12|1420.32|1422.37|1420.57|1421.61|1419.81|0
1754875500000|2025-08-11 01:25:00|1422.24|1420.44|1422.62|1420.82|1422.87|1421.07|1422.12|1420.32|0
1754875800000|2025-08-11 01:30:00|1422.74|1420.94|1422.88|1421.08|1423.37|1421.57|1422.62|1420.82|0
1754876100000|2025-08-11 01:35:00|1422.63|1420.83|1426.09|1424.29|1426.09|1424.29|1421.67|1419.87|0
1754876400000|2025-08-11 01:40:00|1425.85|1424.05|1425.37|1423.57|1426.11|1424.31|1424.39|1422.59|0
1754876700000|2025-08-11 01:45:00|1424.99|1423.19|1424.62|1422.82|1425.61|1423.81|1424.37|1422.57|0
1754877000000|2025-08-11 01:50:00|1424.37|1422.57|1425.84|1424.04|1425.96|1424.16|1424.37|1422.57|0
1754877300000|2025-08-11 01:55:00|1425.96|1424.16|1425.61|1423.81|1426.09|1424.29|1425.12|1423.32|0
1754877600000|2025-08-11 02:00:00|1425.85|1424.05|1425.86|1424.06|1425.86|1424.06|1425.36|1423.56|0
1754877900000|2025-08-11 02:05:00|1426.1|1424.3|1426.11|1424.31|1426.36|1424.56|1425.62|1423.82|0
1754878200000|2025-08-11 02:10:00|1426.36|1424.56|1426.61|1424.81|1426.86|1425.06|1426.36|1424.56|0
1754878500000|2025-08-11 02:15:00|1426.37|1424.57|1426.56|1424.76|1426.92|1425.12|1426.11|1424.31|0
1754878800000|2025-08-11 02:20:00|1426.68|1424.88|1427.32|1425.52|1427.32|1425.52|1425.82|1424.02|0
1754879100000|2025-08-11 02:25:00|1427.07|1425.27|1424.82|1423.02|1427.07|1425.27|1424.33|1422.53|0
1754879400000|2025-08-11 02:30:00|1425.07|1423.27|1425.12|1423.32|1425.62|1423.82|1424.88|1423.08|0
1754879700000|2025-08-11 02:35:00|1425.23|1423.43|1424.88|1423.08|1425.61|1423.81|1424.63|1422.83|0
1754880000000|2025-08-11 02:40:00|1424.87|1423.07|1424.38|1422.58|1425.12|1423.32|1424.38|1422.58|0
1754880300000|2025-08-11 02:45:00|1424.63|1422.83|1423.63|1421.83|1424.63|1422.83|1423.39|1421.59|0
1754880600000|2025-08-11 02:50:00|1423.88|1422.08|1424.37|1422.57|1424.41|1422.61|1423.39|1421.59|0
1754880900000|2025-08-11 02:55:00|1424.62|1422.82|1424.38|1422.58|1424.62|1422.82|1424.12|1422.32|0
1754881200000|2025-08-11 03:00:00|1424.62|1422.82|1424.62|1422.82|1424.87|1423.07|1424.49|1422.69|0
1754881500000|2025-08-11 03:05:00|1424.63|1422.83|1424.62|1422.82|1424.74|1422.94|1423.88|1422.08|0
1754881800000|2025-08-11 03:10:00|1424.86|1423.06|1426.37|1424.57|1426.61|1424.81|1424.63|1422.83|0
1754882100000|2025-08-11 03:15:00|1426.13|1424.33|1426.63|1424.83|1426.98|1425.18|1425.88|1424.08|0
1754882400000|2025-08-11 03:20:00|1426.87|1425.07|1424.63|1422.83|1426.87|1425.07|1424.63|1422.83|0
1754882700000|2025-08-11 03:25:00|1424.51|1422.71|1424.14|1422.34|1424.63|1422.83|1423.63|1421.83|0
1754883000000|2025-08-11 03:30:00|1424.26|1422.46|1422.95|1421.15|1424.38|1422.58|1422.46|1420.66|0
1754883300000|2025-08-11 03:35:00|1423.19|1421.39|1423.06|1421.26|1423.43|1421.63|1422.69|1420.89|0
1754883600000|2025-08-11 03:40:00|1423.3|1421.5|1423.19|1421.39|1423.92|1422.12|1422.94|1421.14|0
1754883900000|2025-08-11 03:45:00|1422.94|1421.14|1422.93|1421.13|1423.06|1421.26|1422.21|1420.41|0
1754884200000|2025-08-11 03:50:00|1423.18|1421.38|1422.94|1421.14|1423.43|1421.63|1422.93|1421.13|0
1754884500000|2025-08-11 03:55:00|1422.82|1421.02|1422.94|1421.14|1423.19|1421.39|1422.7|1420.9|0
1754884800000|2025-08-11 04:00:00|1422.7|1420.9|1422.45|1420.65|1422.7|1420.9|1421.45|1419.45|0
1754885100000|2025-08-11 04:05:00|1422.32|1420.52|1421.95|1420.15|1422.69|1420.89|1421.7|1419.9|0
1754885400000|2025-08-11 04:10:00|1422.19|1420.39|1423.39|1421.59|1423.63|1421.83|1422.19|1420.39|0
1754885700000|2025-08-11 04:15:00|1423.63|1421.83|1422.53|1420.73|1423.63|1421.83|1422.53|1420.73|0
1754886000000|2025-08-11 04:20:00|1422.66|1420.86|1422.2|1420.4|1423.15|1421.35|1422.16|1420.36|0
1754886300000|2025-08-11 04:25:00|1422.07|1420.27|1419.71|1417.91|1422.2|1420.4|1419.46|1417.66|0
1754886600000|2025-08-11 04:30:00|1419.83|1418.03|1419.95|1418.15|1420.07|1418.27|1419.22|1417.42|0
1754886900000|2025-08-11 04:35:00|1419.71|1417.91|1419.46|1417.66|1419.96|1418.16|1419.23|1417.43|0
1754887200000|2025-08-11 04:40:00|1419.34|1417.54|1419.21|1417.41|1419.46|1417.66|1418.97|1417.17|0
1754887500000|2025-08-11 04:45:00|1419.09|1417.29|1419.21|1417.41|1419.46|1417.66|1419.09|1417.29|0
1754887800000|2025-08-11 04:50:00|1419.09|1417.29|1419.21|1417.41|1419.46|1417.66|1418.48|1416.68|0
1754888100000|2025-08-11 04:55:00|1419.46|1417.66|1419.47|1417.67|1419.96|1418.16|1419.34|1417.54|0
1754888400000|2025-08-11 05:00:00|1419.22|1417.42|1418.28|1416.48|1419.7|1417.9|1418.03|1416.23|0
1754888700000|2025-08-11 05:05:00|1418.52|1416.72|1418.95|1417.15|1419.4|1417.6|1418.45|1416.65|0
1754889000000|2025-08-11 05:10:00|1418.7|1416.9|1417.72|1415.92|1418.96|1417.16|1417.5|1415.7|0
1754889300000|2025-08-11 05:15:00|1417.84|1416.04|1417.7|1415.9|1418.06|1416.26|1417.38|1415.58|0
1754889600000|2025-08-11 05:20:00|1417.81|1416.01|1418.53|1416.73|1418.78|1416.98|1417.64|1415.84|0
1754889900000|2025-08-11 05:25:00|1418.29|1416.49|1418.47|1416.67|1419.1|1417.3|1417.98|1416.18|0
1754890200000|2025-08-11 05:30:00|1418.23|1416.43|1418.77|1416.97|1419.18|1417.38|1417.74|1415.94|0
1754890500000|2025-08-11 05:35:00|1418.65|1416.85|1419.43|1417.63|1419.43|1417.63|1418.01|1416.21|0
1754890800000|2025-08-11 05:40:00|1419.55|1417.75|1418.25|1416.45|1419.6|1417.8|1417.49|1415.69|0
1754891100000|2025-08-11 05:45:00|1418.37|1416.57|1417.69|1415.89|1418.49|1416.69|1416.71|1414.91|0
1754891400000|2025-08-11 05:50:00|1417.56|1415.76|1417.4|1415.6|1418.25|1416.45|1417.03|1415.23|0
1754891700000|2025-08-11 05:55:00|1417.15|1415.35|1418.8|1417|1418.87|1417.07|1417.15|1415.35|0
1754892000000|2025-08-11 06:00:00|1419.29|1417.49|1420.88|1419.08|1421.88|1420.08|1418.99|1417.19|0
1754892300000|2025-08-11 06:05:00|1421.25|1419.45|1419.13|1417.33|1421.29|1419.49|1418.38|1416.58|0
1754892600000|2025-08-11 06:10:00|1419.27|1417.47|1418.36|1416.56|1419.62|1417.82|1418.36|1416.56|0
1754892900000|2025-08-11 06:15:00|1418.24|1416.44|1417.98|1416.18|1418.36|1416.56|1416.7|1414.9|0
1754893200000|2025-08-11 06:20:00|1418.1|1416.3|1419.36|1417.56|1419.49|1417.69|1417.88|1416.08|0
1754893500000|2025-08-11 06:25:00|1419.26|1417.46|1420.23|1418.43|1420.97|1419.17|1419.25|1417.45|0
1754893800000|2025-08-11 06:30:00|1420.47|1418.67|1419.71|1417.91|1421.2|1419.4|1418.56|1416.76|0
1754894100000|2025-08-11 06:35:00|1419.5|1417.7|1421.08|1419.28|1421.29|1419.49|1419.26|1417.46|0
1754894400000|2025-08-11 06:40:00|1421.33|1419.53|1421.99|1420.19|1423.23|1421.43|1421.33|1419.53|0
1754894700000|2025-08-11 06:45:00|1422.1|1420.3|1423.86|1422.06|1424.47|1422.67|1421.99|1420.19|0
1754895000000|2025-08-11 06:50:00|1423.62|1421.82|1425.35|1423.55|1425.35|1423.55|1423.03|1421.23|0
1754895300000|2025-08-11 06:55:00|1425.22|1423.42|1426.09|1424.29|1426.09|1424.29|1425.22|1423.42|0
1754895600000|2025-08-11 07:00:00|1425.97|1424.17|1423.41|1421.61|1425.97|1424.17|1423.06|1421.26|0
1754895900000|2025-08-11 07:05:00|1423.28|1421.48|1425.36|1423.56|1426.1|1424.3|1423.28|1421.48|0
1754896200000|2025-08-11 07:10:00|1425.6|1423.8|1422.88|1421.08|1425.6|1423.8|1422.88|1421.08|0
1754896500000|2025-08-11 07:15:00|1422.63|1420.83|1421.22|1419.42|1423.36|1421.56|1421.22|1419.42|0
1754896800000|2025-08-11 07:20:00|1420.48|1418.68|1421.64|1419.84|1422.44|1420.64|1420.48|1418.68|0
1754897100000|2025-08-11 07:25:00|1421.89|1420.09|1420.29|1418.49|1422.01|1420.21|1420.04|1418.24|0
1754897400000|2025-08-11 07:30:00|1420.24|1418.44|1418.07|1416.27|1420.48|1418.68|1417.22|1415.42|0
1754897700000|2025-08-11 07:35:00|1417.71|1415.91|1416.97|1415.17|1418.69|1416.89|1416.97|1415.17|0
1754898000000|2025-08-11 07:40:00|1416.72|1414.92|1417.4|1415.6|1418.04|1416.24|1416.72|1414.92|0
1754898300000|2025-08-11 07:45:00|1417.56|1415.76|1413.31|1411.51|1417.56|1415.76|1413.06|1411.26|0
1754898600000|2025-08-11 07:50:00|1413.06|1411.26|1411.07|1409.27|1414.49|1412.69|1410.82|1409.02|0
1754898900000|2025-08-11 07:55:00|1410.86|1409.06|1411.36|1409.56|1412.19|1410.39|1410.32|1408.52|0
1754899200000|2025-08-11 08:00:00|1411.71|1409.91|1409.57|1407.77|1412.84|1411.04|1408.09|1406.29|0
1754899500000|2025-08-11 08:05:00|1409.67|1407.87|1409.32|1407.52|1410.54|1408.74|1406.6|1404.8|0
1754899800000|2025-08-11 08:10:00|1409.45|1407.65|1408.08|1406.28|1410.64|1408.84|1406.37|1404.57|0
1754900100000|2025-08-11 08:15:00|1408.33|1406.53|1409.88|1408.08|1409.88|1408.08|1406.41|1404.61|0
1754900400000|2025-08-11 08:20:00|1409.75|1407.95|1408.45|1406.65|1410.33|1408.53|1407.85|1406.05|0
1754900700000|2025-08-11 08:25:00|1408.7|1406.9|1410.01|1408.21|1410.6|1408.8|1408.33|1406.53|0
1754901000000|2025-08-11 08:30:00|1409.92|1408.12|1411.25|1409.45|1411.66|1409.86|1409.43|1407.63|0
1754901300000|2025-08-11 08:35:00|1411|1409.2|1411.73|1409.93|1412.28|1410.48|1410.61|1408.81|0
1754901600000|2025-08-11 08:40:00|1411.85|1410.05|1412.62|1410.82|1412.87|1411.07|1411.32|1409.52|0
1754901900000|2025-08-11 08:45:00|1412.38|1410.58|1411.08|1409.28|1412.71|1410.91|1410.78|1408.98|0
1754902200000|2025-08-11 08:50:00|1411.07|1409.27|1410.97|1409.17|1411.49|1409.69|1409.78|1407.98|0
1754902500000|2025-08-11 08:55:00|1411.22|1409.42|1410.84|1409.04|1411.82|1410.02|1409.78|1407.98|0
1754902800000|2025-08-11 09:00:00|1410.71|1408.91|1411.69|1409.89|1411.81|1410.01|1410.3|1408.5|0
1754903100000|2025-08-11 09:05:00|1411.93|1410.13|1412.02|1410.22|1412.96|1411.16|1411.57|1409.77|0
1754903400000|2025-08-11 09:10:00|1412.15|1410.35|1413.04|1411.24|1413.78|1411.98|1411.86|1410.06|0
1754903700000|2025-08-11 09:15:00|1412.8|1411|1414.48|1412.68|1414.65|1412.85|1412.8|1411|0
1754904000000|2025-08-11 09:20:00|1414.84|1413.04|1414.61|1412.81|1415.02|1413.22|1414.32|1412.52|0
1754904300000|2025-08-11 09:25:00|1414.49|1412.69|1415.57|1413.77|1415.9|1414.1|1414.49|1412.69|0
1754904600000|2025-08-11 09:30:00|1415.69|1413.89|1415.91|1414.11|1416.88|1415.08|1415.28|1413.48|0
1754904900000|2025-08-11 09:35:00|1415.99|1414.19|1416.85|1415.05|1417.3|1415.5|1415.54|1413.74|0
1754905200000|2025-08-11 09:40:00|1416.9|1415.1|1417.12|1415.32|1417.15|1415.35|1416.27|1414.47|0
1754905500000|2025-08-11 09:45:00|1416.87|1415.07|1417.24|1415.44|1417.26|1415.46|1416.36|1414.56|0
1754905800000|2025-08-11 09:50:00|1416.95|1415.15|1416.54|1414.74|1417.27|1415.47|1416.36|1414.56|0
1754906100000|2025-08-11 09:55:00|1416.29|1414.49|1416|1414.2|1417.01|1415.21|1415.73|1413.93|0
1754906400000|2025-08-11 10:00:00|1415.87|1414.07|1417.31|1415.51|1417.36|1415.56|1415.57|1413.77|0
1754906700000|2025-08-11 10:05:00|1417.07|1415.27|1416.46|1414.66|1417.31|1415.51|1416.01|1414.21|0
1754907000000|2025-08-11 10:10:00|1416.7|1414.9|1416.85|1415.05|1416.88|1415.08|1415.26|1413.46|0
1754907300000|2025-08-11 10:15:00|1417.1|1415.3|1417.33|1415.53|1417.74|1415.94|1416.79|1414.99|0
1754907600000|2025-08-11 10:20:00|1417.08|1415.28|1420.06|1418.26|1420.06|1418.26|1417.08|1415.28|0
1754907900000|2025-08-11 10:25:00|1420.3|1418.5|1419.56|1417.76|1420.3|1418.5|1418.76|1416.96|0
1754908200000|2025-08-11 10:30:00|1419.8|1418|1417.97|1416.17|1420.05|1418.25|1417.97|1416.17|0
1754908500000|2025-08-11 10:35:00|1417.73|1415.93|1418.17|1416.37|1418.7|1416.9|1417.73|1415.93|0
1754908800000|2025-08-11 10:40:00|1417.92|1416.12|1417.42|1415.62|1418.38|1416.58|1417.22|1415.42|0
1754909100000|2025-08-11 10:45:00|1417.36|1415.56|1414.49|1412.69|1417.91|1416.11|1414.49|1412.69|0
1754909400000|2025-08-11 10:50:00|1414.3|1412.5|1416.55|1414.75|1416.55|1414.75|1414.06|1412.26|0
1754909700000|2025-08-11 10:55:00|1416.8|1415|1418.11|1416.31|1419.03|1417.23|1416.24|1414.44|0
1754910000000|2025-08-11 11:00:00|1417.87|1416.07|1420.78|1418.98|1420.78|1418.98|1417.87|1416.07|0
1754910300000|2025-08-11 11:05:00|1421.27|1419.47|1420.57|1418.77|1421.56|1419.76|1419.64|1417.84|0
1754910600000|2025-08-11 11:10:00|1420.44|1418.64|1420.07|1418.27|1420.57|1418.77|1419.63|1417.83|0
1754910900000|2025-08-11 11:15:00|1420.33|1418.53|1420.13|1418.33|1420.68|1418.88|1419.78|1417.98|0
1754911200000|2025-08-11 11:20:00|1420.18|1418.38|1419.06|1417.26|1420.67|1418.87|1417.93|1416.13|0
1754911500000|2025-08-11 11:25:00|1419.1|1417.3|1418.21|1416.41|1419.83|1418.03|1418.14|1416.34|0
1754911800000|2025-08-11 11:30:00|1417.97|1416.17|1417.76|1415.96|1418.68|1416.88|1417.76|1415.96|0
1754912100000|2025-08-11 11:35:00|1418.01|1416.21|1419.46|1417.66|1419.51|1417.71|1417.76|1415.96|0
1754912400000|2025-08-11 11:40:00|1419.21|1417.41|1419.76|1417.96|1420.31|1418.51|1419.09|1417.29|0
1754912700000|2025-08-11 11:45:00|1420.01|1418.21|1421.34|1419.54|1422.11|1420.31|1419.63|1417.83|0
1754913000000|2025-08-11 11:50:00|1421.59|1419.79|1421.41|1419.61|1422.16|1420.36|1420.82|1419.02|0
1754913300000|2025-08-11 11:55:00|1421.66|1419.86|1421.5|1419.7|1421.95|1420.15|1420.97|1419.17|0
1754913600000|2025-08-11 12:00:00|1421.75|1419.95|1424.39|1422.59|1424.64|1422.84|1421.5|1419.7|0
1754913900000|2025-08-11 12:05:00|1424.15|1422.35|1422.73|1420.93|1424.39|1422.59|1422.73|1420.93|0
1754914200000|2025-08-11 12:10:00|1422.97|1421.17|1421.19|1419.39|1423.4|1421.6|1420.83|1419.03|0
1754914500000|2025-08-11 12:15:00|1420.94|1419.14|1422.73|1420.93|1423.21|1421.41|1420.77|1418.97|0
1754914800000|2025-08-11 12:20:00|1422.98|1421.18|1420.33|1418.53|1424.64|1422.84|1419.53|1417.73|0
1754915100000|2025-08-11 12:25:00|1420.2|1418.4|1419.25|1417.45|1420.91|1419.11|1418.06|1416.26|0
1754915400000|2025-08-11 12:30:00|1419.5|1417.7|1417.54|1415.74|1419.6|1417.8|1415.91|1414.11|0
1754915700000|2025-08-11 12:35:00|1417.66|1415.86|1415.2|1413.4|1417.79|1415.99|1414.44|1412.64|0
1754916000000|2025-08-11 12:40:00|1415.44|1413.64|1415.51|1413.71|1416.43|1414.63|1414.58|1412.78|0
1754916300000|2025-08-11 12:45:00|1415.76|1413.96|1414.8|1413|1415.8|1414|1414.55|1412.75|0
1754916600000|2025-08-11 12:50:00|1414.55|1412.75|1414.39|1412.59|1416.16|1414.36|1413.14|1411.34|0
1754916900000|2025-08-11 12:55:00|1414.63|1412.83|1414.93|1413.13|1415.35|1413.55|1413.81|1412.01|0
1754917200000|2025-08-11 13:00:00|1415.18|1413.38|1414.8|1413|1415.99|1414.19|1414.14|1412.34|0
1754917500000|2025-08-11 13:05:00|1414.68|1412.88|1414.05|1412.25|1414.68|1412.88|1411.97|1410.17|0
1754917800000|2025-08-11 13:10:00|1413.92|1412.12|1415.39|1413.59|1415.39|1413.59|1412.04|1410.24|0
1754918100000|2025-08-11 13:15:00|1415.15|1413.35|1415.72|1413.92|1416.02|1414.22|1415.02|1413.22|0
1754918400000|2025-08-11 13:20:00|1415.96|1414.16|1413.68|1411.88|1415.96|1414.16|1412.77|1410.97|0
1754918700000|2025-08-11 13:25:00|1413.55|1411.75|1414.18|1412.38|1414.18|1412.38|1413.55|1411.75|0
1754919000000|2025-08-11 13:30:00|1412.56|1410.76|1409.85|1408.05|1413.06|1411.26|1407.73|1405.93|0
1754919300000|2025-08-11 13:35:00|1409.36|1407.56|1413.81|1412.01|1413.81|1412.01|1408.86|1407.06|0
1754919600000|2025-08-11 13:40:00|1413.71|1411.91|1414.7|1412.9|1416.26|1414.46|1410.29|1408.49|0
1754919900000|2025-08-11 13:45:00|1414.94|1413.14|1413.47|1411.87|1415.72|1413.92|1411.56|1409.76|0
1754920200000|2025-08-11 13:50:00|1413.35|1411.75|1409.93|1408.33|1413.9|1412.3|1407.75|1406.15|0
1754920500000|2025-08-11 13:55:00|1409.68|1408.08|1415.95|1414.35|1416.49|1414.89|1409.44|1407.84|0
1754920800000|2025-08-11 14:00:00|1416.19|1414.59|1413.22|1411.62|1417.62|1416.02|1412.73|1411.13|0
1754921100000|2025-08-11 14:05:00|1412.62|1411.02|1415.62|1414.02|1416.88|1415.28|1412.13|1410.53|0
1754921400000|2025-08-11 14:10:00|1415.37|1413.77|1413.49|1411.89|1419.02|1417.42|1413.49|1411.89|0
1754921700000|2025-08-11 14:15:00|1413.74|1412.14|1418.68|1417.08|1418.68|1417.08|1412.33|1410.73|0
1754922000000|2025-08-11 14:20:00|1418.92|1417.32|1413.62|1412.02|1419.18|1417.58|1413.62|1412.02|0
1754922300000|2025-08-11 14:25:00|1413.5|1411.9|1411.71|1410.11|1413.94|1412.34|1410.83|1409.23|0
1754922600000|2025-08-11 14:30:00|1411.46|1409.86|1411.42|1409.82|1413.33|1411.73|1410.14|1408.54|0
1754922900000|2025-08-11 14:35:00|1411.67|1410.07|1410.74|1409.14|1412.65|1411.05|1409.63|1408.03|0
1754923200000|2025-08-11 14:40:00|1410.99|1409.39|1411.05|1409.45|1411.81|1410.21|1409.3|1407.7|0
1754923500000|2025-08-11 14:45:00|1411.3|1409.7|1406.14|1404.54|1412.44|1410.84|1404.31|1402.71|0
1754923800000|2025-08-11 14:50:00|1406.39|1404.79|1407.73|1406.13|1409.47|1407.87|1405.41|1403.81|0
1754924100000|2025-08-11 14:55:00|1407.49|1405.89|1406.68|1405.08|1407.86|1406.26|1406.13|1404.53|0
1754924400000|2025-08-11 15:00:00|1406.93|1405.33|1406.71|1405.11|1408.81|1407.21|1404.55|1402.95|0
1754924700000|2025-08-11 15:05:00|1406.46|1404.86|1404.69|1403.09|1406.86|1405.26|1404.45|1402.85|0
1754925000000|2025-08-11 15:10:00|1404.44|1402.84|1409.7|1408.1|1410.17|1408.57|1404.07|1402.47|0
1754925300000|2025-08-11 15:15:00|1409.45|1407.85|1410.57|1408.97|1410.95|1409.35|1409|1407.4|0
1754925600000|2025-08-11 15:20:00|1410.32|1408.72|1409.51|1407.91|1411.97|1410.37|1408.61|1407.01|0
1754925900000|2025-08-11 15:25:00|1409.75|1408.15|1409.61|1408.01|1410.65|1409.05|1408.82|1407.22|0
1754926200000|2025-08-11 15:30:00|1409.37|1407.77|1409.78|1408.18|1410.57|1408.97|1407.97|1406.37|0
1754926500000|2025-08-11 15:35:00|1409.54|1407.94|1407.77|1406.17|1410.16|1408.56|1406.91|1405.31|0
1754926800000|2025-08-11 15:40:00|1407.53|1405.93|1409.24|1407.64|1410.38|1408.78|1406.62|1405.02|0
1754927100000|2025-08-11 15:45:00|1409.36|1407.76|1411.28|1409.68|1411.96|1410.36|1408.15|1406.55|0
1754927400000|2025-08-11 15:50:00|1411.15|1409.55|1415.96|1414.36|1416.21|1414.61|1411.15|1409.55|0
1754927700000|2025-08-11 15:55:00|1415.72|1414.12|1417.96|1416.36|1418.2|1416.6|1415.47|1413.87|0
1754928000000|2025-08-11 16:00:00|1418.2|1416.6|1418.32|1416.72|1419.14|1417.54|1417.22|1415.62|0
1754928300000|2025-08-11 16:05:00|1418.45|1416.85|1426.81|1425.21|1427.28|1425.68|1418.2|1416.6|0
1754928600000|2025-08-11 16:10:00|1426.57|1424.97|1425.38|1423.78|1428.67|1427.07|1424.9|1423.3|0
1754928900000|2025-08-11 16:15:00|1425.63|1424.03|1423.39|1421.79|1425.86|1424.26|1422.66|1421.06|0
1754929200000|2025-08-11 16:20:00|1423.14|1421.54|1425.62|1424.02|1425.87|1424.27|1422.4|1420.8|0
1754929500000|2025-08-11 16:25:00|1425.63|1424.03|1424.63|1423.03|1425.63|1424.03|1423.39|1421.79|0
1754929800000|2025-08-11 16:30:00|1424.88|1423.28|1422.39|1420.79|1425.38|1423.78|1422.16|1420.56|0
1754930100000|2025-08-11 16:35:00|1422.64|1421.04|1419.41|1417.81|1422.64|1421.04|1419.04|1417.44|0
1754930400000|2025-08-11 16:40:00|1419.45|1417.85|1413|1411.4|1419.7|1418.1|1413|1411.4|0
1754930700000|2025-08-11 16:45:00|1412.87|1411.27|1413.98|1412.38|1415.46|1413.86|1412.63|1411.03|0
1754931000000|2025-08-11 16:50:00|1414.22|1412.62|1413.98|1412.38|1417.21|1415.61|1413.74|1412.14|0
1754931300000|2025-08-11 16:55:00|1413.74|1412.14|1412.59|1410.99|1414.33|1412.73|1412.51|1410.91|0
1754931600000|2025-08-11 17:00:00|1412.35|1410.75|1413.83|1412.23|1414.44|1412.84|1412.11|1410.51|0
1754931900000|2025-08-11 17:05:00|1413.58|1411.98|1413.84|1412.24|1415.32|1413.72|1413.34|1411.74|0
1754932200000|2025-08-11 17:10:00|1413.6|1412|1409.91|1408.31|1413.82|1412.22|1409.91|1408.31|0
1754932500000|2025-08-11 17:15:00|1410.15|1408.55|1409.88|1408.28|1411.35|1409.75|1408.16|1406.56|0
1754932800000|2025-08-11 17:20:00|1409.63|1408.03|1412.1|1410.5|1412.59|1410.99|1408.93|1407.33|0
1754933100000|2025-08-11 17:25:00|1411.86|1410.26|1410.52|1408.92|1411.86|1410.26|1409.4|1407.8|0
1754933400000|2025-08-11 17:30:00|1410.27|1408.67|1411.35|1409.75|1413.57|1411.97|1410.27|1408.67|0
1754933700000|2025-08-11 17:35:00|1411.11|1409.51|1406.9|1405.3|1412.59|1410.99|1405.94|1404.34|0
1754934000000|2025-08-11 17:40:00|1406.65|1405.05|1406.21|1404.61|1406.9|1405.3|1403.23|1401.63|0
1754934300000|2025-08-11 17:45:00|1406.45|1404.85|1408.37|1406.77|1408.87|1407.27|1402.69|1401.09|0
1754934600000|2025-08-11 17:50:00|1408.86|1407.26|1407.2|1405.6|1409.11|1407.51|1405.99|1404.39|0
1754934900000|2025-08-11 17:55:00|1406.95|1405.35|1405.99|1404.39|1408.3|1406.7|1404.8|1403.2|0
1754935200000|2025-08-11 18:00:00|1406.49|1404.89|1404.23|1402.63|1407.26|1405.66|1403.65|1402.05|0
1754935500000|2025-08-11 18:05:00|1403.98|1402.38|1403.58|1401.98|1405.59|1403.99|1402.49|1400.89|0
1754935800000|2025-08-11 18:10:00|1403.33|1401.73|1404.28|1402.68|1405.16|1403.56|1401.54|1399.94|0
1754936100000|2025-08-11 18:15:00|1404.53|1402.93|1403.92|1402.32|1406.47|1404.87|1403.42|1401.82|0
1754936400000|2025-08-11 18:20:00|1403.67|1402.07|1402.67|1401.07|1404.43|1402.83|1402.08|1400.48|0
1754936700000|2025-08-11 18:25:00|1402.92|1401.32|1403.18|1401.58|1407.66|1406.06|1402.72|1401.12|0
1754937000000|2025-08-11 18:30:00|1403.42|1401.82|1404.04|1402.44|1407.61|1406.01|1403.42|1401.82|0
1754937300000|2025-08-11 18:35:00|1404.29|1402.69|1406.52|1404.92|1406.65|1405.05|1403.22|1401.62|0
1754937600000|2025-08-11 18:40:00|1406.65|1405.05|1395.85|1394.25|1406.65|1405.05|1395.85|1394.25|0
1754937900000|2025-08-11 18:45:00|1394.62|1393.02|1402.26|1400.66|1402.67|1401.07|1394.62|1393.02|0
1754938200000|2025-08-11 18:50:00|1402.38|1400.78|1401.23|1399.63|1403.69|1402.09|1400.36|1398.76|0
1754938500000|2025-08-11 18:55:00|1400.98|1399.38|1404.21|1402.61|1404.95|1403.35|1400.98|1399.38|0
1754938800000|2025-08-11 19:00:00|1403.71|1402.11|1403.58|1401.98|1404.94|1403.34|1402.82|1401.22|0
1754939100000|2025-08-11 19:05:00|1403.34|1401.74|1404.12|1402.52|1404.32|1402.72|1402.02|1400.42|0
1754939400000|2025-08-11 19:10:00|1403.88|1402.28|1402.19|1400.59|1404.75|1403.15|1401.85|1400.25|0
1754939700000|2025-08-11 19:15:00|1402.44|1400.84|1401.64|1400.04|1402.47|1400.87|1398.77|1397.17|0
1754940000000|2025-08-11 19:20:00|1401.39|1399.79|1402.68|1401.08|1403.95|1402.35|1401.29|1399.69|0
1754940300000|2025-08-11 19:25:00|1402.62|1401.02|1400.88|1399.28|1403.04|1401.44|1400.29|1398.69|0
1754940600000|2025-08-11 19:30:00|1401.22|1399.62|1400.04|1398.44|1402.45|1400.85|1399.06|1397.46|0
1754940900000|2025-08-11 19:35:00|1399.77|1398.17|1399.33|1397.73|1401.13|1399.53|1398.56|1396.96|0
1754941200000|2025-08-11 19:40:00|1399.41|1397.81|1399.54|1397.94|1400.41|1398.81|1398.16|1396.56|0
1754941500000|2025-08-11 19:45:00|1399.65|1398.05|1398.21|1396.61|1399.89|1398.29|1396.08|1394.48|0
1754941800000|2025-08-11 19:50:00|1398.16|1396.56|1388.97|1387.37|1399.57|1397.97|1386.37|1384.77|0
1754942100000|2025-08-11 19:55:00|1387.98|1386.38|1397.44|1395.84|1398.3|1396.7|1385.74|1384.14|0
1754942400000|2025-08-11 20:00:00|1398.63|1397.03|1395.19|1393.59|1399.61|1398.01|1394.42|1392.82|0
1754942700000|2025-08-11 20:05:00|1395.68|1394.08|1395.93|1394.33|1396.86|1395.26|1395.5|1393.9|0
1754943000000|2025-08-11 20:10:00|1396.16|1394.56|1394.57|1392.97|1396.91|1395.31|1394.17|1392.57|0
1754943300000|2025-08-11 20:15:00|1395.41|1393.81|1394.18|1392.58|1395.41|1393.81|1393.08|1391.48|0
1754943600000|2025-08-11 20:20:00|1394.27|1392.67|1394.37|1392.77|1395.18|1393.58|1393.09|1391.49|0
1754943900000|2025-08-11 20:25:00|1393.88|1392.28|1394.76|1393.16|1394.95|1393.35|1393.64|1392.04|0
1754944200000|2025-08-11 20:30:00|1394.27|1392.67|1394.82|1393.22|1395.26|1393.66|1394.18|1392.58|0
1754944500000|2025-08-11 20:35:00|1394.63|1393.03|1395.13|1393.53|1395.13|1393.53|1394.23|1392.63|0
1754944800000|2025-08-11 20:40:00|1394.88|1393.28|1395.12|1393.52|1395.18|1393.58|1394.34|1392.74|0
1754945100000|2025-08-11 20:45:00|1394.88|1393.28|1394.73|1393.13|1395.83|1394.23|1394.58|1392.98|0
1754945400000|2025-08-11 20:50:00|1394.49|1392.89|1394.31|1392.71|1394.89|1393.29|1393.95|1392.35|0
1754945700000|2025-08-11 20:55:00|1394.61|1392.41|1394.85|1392.65|1395.34|1393.14|1393.63|1391.43|0
1754946000000|2025-08-11 21:00:00|1394.54|1392.34|1394.18|1391.98|1394.58|1392.38|1394.04|1391.84|0
1754946300000|2025-08-11 21:05:00|1394.54|1392.34|1394.35|1392.15|1394.85|1392.65|1394.35|1392.15|0
1754946600000|2025-08-11 21:10:00|1394|1391.8|1394.76|1392.56|1394.8|1392.6|1393.86|1391.66|0
1754946900000|2025-08-11 21:15:00|1394.49|1392.29|1394.67|1392.47|1394.67|1392.47|1394.49|1392.29|0
1754947500000|2025-08-11 21:25:00|1394.9|1392.7|1394.8|1392.6|1394.94|1392.74|1394.8|1392.6|0
1754947800000|2025-08-11 21:30:00|1394.9|1392.7|1395.11|1392.91|1395.11|1392.91|1394.08|1391.88|0
1754948100000|2025-08-11 21:35:00|1395.2|1393|1394.8|1392.6|1395.29|1393.09|1394.8|1392.6|0
1754948400000|2025-08-11 21:40:00|1395.02|1392.82|1395.42|1393.22|1395.42|1393.22|1395.02|1392.82|0
1754948700000|2025-08-11 21:45:00|1395.39|1393.19|1395.49|1393.29|1395.49|1393.29|1395.39|1393.19|0
1754949000000|2025-08-11 21:50:00|1395.53|1393.33|1395.05|1392.85|1395.62|1393.42|1395|1392.8|0
1754949300000|2025-08-11 21:55:00|1395|1392.8|1394.98|1392.78|1395|1392.8|1394.76|1392.56|0
1754949600000|2025-08-11 22:00:00|1396.07|1393.87|1396.93|1394.73|1399.13|1396.93|1395.33|1393.13|0
1754949900000|2025-08-11 22:05:00|1397.05|1394.85|1396.07|1393.87|1397.05|1394.85|1394.97|1392.77|0
1754950200000|2025-08-11 22:10:00|1396.68|1394.48|1397.66|1395.46|1398.76|1396.56|1396.68|1394.48|0
1754950500000|2025-08-11 22:15:00|1397.29|1395.09|1393.99|1391.79|1397.42|1395.22|1393.74|1391.54|0
1754950800000|2025-08-11 22:20:00|1393.86|1391.66|1393.25|1391.05|1394.35|1392.15|1392.52|1390.32|0
1754951100000|2025-08-11 22:25:00|1393.13|1390.93|1392.27|1390.07|1393.25|1391.05|1392.27|1390.07|0
1754951400000|2025-08-11 22:30:00|1392.64|1390.44|1394.48|1392.28|1394.59|1392.39|1392.15|1389.95|0
1754951700000|2025-08-11 22:35:00|1394.35|1392.15|1393.25|1391.05|1394.72|1392.52|1393.25|1391.05|0
1754952000000|2025-08-11 22:40:00|1393.01|1390.81|1394.48|1392.28|1394.72|1392.52|1392.03|1389.83|0
1754952300000|2025-08-11 22:45:00|1394.23|1392.03|1394.96|1392.76|1394.96|1392.76|1393.12|1390.92|0
1754952600000|2025-08-11 22:50:00|1395.08|1392.88|1397.66|1395.46|1397.9|1395.7|1395.08|1392.88|0
1754952900000|2025-08-11 22:55:00|1397.77|1395.57|1398.39|1396.19|1398.39|1396.19|1397.41|1395.21|0
1754953200000|2025-08-11 23:00:00|1398.15|1395.95|1398.88|1396.68|1399.13|1396.93|1398.15|1395.95|0
1754953500000|2025-08-11 23:05:00|1399.13|1396.93|1398.63|1396.43|1399.13|1396.93|1397.9|1395.7|0
1754953800000|2025-08-11 23:10:00|1398.88|1396.68|1398.39|1396.19|1399.12|1396.92|1398.14|1395.94|0
1754954100000|2025-08-11 23:15:00|1398.14|1395.94|1398.63|1396.43|1399.37|1397.17|1398.14|1395.94|0
1754954400000|2025-08-11 23:20:00|1398.75|1396.55|1397.9|1395.7|1398.88|1396.68|1397.53|1395.33|0
1754954700000|2025-08-11 23:25:00|1397.77|1395.57|1397.16|1394.96|1397.77|1395.57|1395.45|1393.25|0
1754955000000|2025-08-11 23:30:00|1397.04|1394.84|1397.9|1395.7|1399.61|1397.41|1396.92|1394.72|0
1754955300000|2025-08-11 23:35:00|1398.01|1395.81|1397.65|1395.45|1398.01|1395.81|1396.92|1394.72|0
1754955600000|2025-08-11 23:40:00|1397.41|1395.21|1398.01|1395.81|1398.14|1395.94|1396.92|1394.72|0
1754955900000|2025-08-11 23:45:00|1398.14|1395.94|1397.89|1395.69|1399.61|1397.41|1397.77|1395.57|0
1754956200000|2025-08-11 23:50:00|1398.14|1395.94|1397.16|1394.96|1398.14|1395.94|1396.67|1394.47|0
1754956500000|2025-08-11 23:55:00|1397.03|1394.83|1397.65|1395.45|1397.89|1395.69|1396.42|1394.22|0
1754956800000|2025-08-12 00:00:00|1397.4|1395.2|1397.65|1395.45|1399.12|1396.92|1395.93|1393.73|0
1754957100000|2025-08-12 00:05:00|1397.4|1395.2|1396.91|1394.71|1398.63|1396.43|1396.78|1394.58|0
1754957400000|2025-08-12 00:10:00|1396.42|1394.22|1397.89|1395.69|1398.63|1396.43|1395.93|1393.73|0
1754957700000|2025-08-12 00:15:00|1397.65|1395.45|1401.1|1399.5|1401.93|1400.33|1396.17|1394.57|0
1754958000000|2025-08-12 00:20:00|1401.31|1399.71|1402.89|1401.29|1403.25|1401.65|1400.3|1398.7|0
1754958300000|2025-08-12 00:25:00|1402.52|1400.92|1402.26|1400.66|1402.89|1401.29|1400.76|1399.16|0
1754958600000|2025-08-12 00:30:00|1402.13|1400.53|1402.7|1401.1|1403.89|1402.29|1401.95|1400.35|0
1754958900000|2025-08-12 00:35:00|1402.47|1400.87|1402.26|1400.66|1403.88|1402.28|1401.89|1400.29|0
1754959200000|2025-08-12 00:40:00|1402.01|1400.41|1401.54|1399.94|1402.28|1400.68|1400.58|1398.98|0
1754959500000|2025-08-12 00:45:00|1401.42|1399.82|1401.15|1399.55|1401.54|1399.94|1399.66|1398.06|0
1754959800000|2025-08-12 00:50:00|1401.28|1399.68|1399.11|1397.51|1402.19|1400.59|1399.11|1397.51|0
1754960100000|2025-08-12 00:55:00|1399.32|1397.72|1399.16|1397.56|1399.93|1398.33|1398.22|1396.62|0
1754960400000|2025-08-12 01:00:00|1398.92|1397.32|1398.8|1397.2|1399.65|1398.05|1398.13|1396.53|0
1754960700000|2025-08-12 01:05:00|1398.55|1396.95|1398.37|1396.77|1399.83|1398.23|1398.31|1396.71|0
1754961000000|2025-08-12 01:10:00|1398.25|1396.65|1398.27|1396.67|1399.91|1398.31|1397.65|1396.05|0
1754961300000|2025-08-12 01:15:00|1398.14|1396.54|1399.24|1397.64|1399.71|1398.11|1397.04|1395.44|0
1754961600000|2025-08-12 01:20:00|1399.12|1397.52|1398.9|1397.3|1399.61|1398.01|1398.56|1396.96|0
1754961900000|2025-08-12 01:25:00|1398.77|1397.17|1399.24|1397.64|1400.41|1398.81|1398.77|1397.17|0
1754962200000|2025-08-12 01:30:00|1399.37|1397.77|1399.36|1397.76|1399.51|1397.91|1397.58|1395.98|0
1754962500000|2025-08-12 01:35:00|1399.02|1397.42|1401.17|1399.57|1401.35|1399.75|1399.02|1397.42|0
1754962800000|2025-08-12 01:40:00|1400.93|1399.33|1401.42|1399.82|1402.17|1400.57|1400.62|1399.02|0
1754963100000|2025-08-12 01:45:00|1401.54|1399.94|1401.37|1399.77|1401.93|1400.33|1401.05|1399.45|0
1754963400000|2025-08-12 01:50:00|1401.61|1400.01|1400.81|1399.21|1401.88|1400.28|1400.54|1398.94|0
1754963700000|2025-08-12 01:55:00|1400.79|1399.19|1401.7|1400.1|1402.12|1400.52|1400.42|1398.82|0
1754964000000|2025-08-12 02:00:00|1401.94|1400.34|1401.53|1399.93|1402.22|1400.62|1401.02|1399.42|0
1754964300000|2025-08-12 02:05:00|1401.64|1400.04|1402.12|1400.52|1402.13|1400.53|1400.96|1399.36|0
1754964600000|2025-08-12 02:10:00|1402.37|1400.77|1402.85|1401.25|1403.89|1402.29|1402.19|1400.59|0
1754964900000|2025-08-12 02:15:00|1402.56|1400.96|1403.48|1401.88|1403.73|1402.13|1402.02|1400.42|0
1754965200000|2025-08-12 02:20:00|1403.6|1402|1403.29|1401.69|1403.96|1402.36|1402.94|1401.34|0
1754965500000|2025-08-12 02:25:00|1403.42|1401.82|1401.92|1400.32|1403.42|1401.82|1401.87|1400.27|0
1754965800000|2025-08-12 02:30:00|1401.8|1400.2|1402.72|1401.12|1402.72|1401.12|1401.8|1400.2|0
1754966100000|2025-08-12 02:35:00|1402.84|1401.24|1402.47|1400.87|1403.41|1401.81|1402.2|1400.6|0
1754966400000|2025-08-12 02:40:00|1402.46|1400.86|1402.98|1401.38|1402.98|1401.38|1401.89|1400.29|0
1754966700000|2025-08-12 02:45:00|1402.97|1401.37|1402.33|1400.73|1402.97|1401.37|1401.63|1400.03|0
1754967000000|2025-08-12 02:50:00|1401.86|1400.26|1401.58|1399.98|1402.1|1400.5|1401.21|1399.61|0
1754967300000|2025-08-12 02:55:00|1401.34|1399.74|1401.55|1399.95|1401.89|1400.29|1400.94|1399.34|0
1754967600000|2025-08-12 03:00:00|1401.3|1399.7|1403.54|1401.94|1403.54|1401.94|1401.3|1399.7|0
1754967900000|2025-08-12 03:05:00|1403.78|1402.18|1403.81|1402.21|1404.4|1402.8|1403.25|1401.65|0
1754968200000|2025-08-12 03:10:00|1403.57|1401.97|1401.95|1400.35|1403.6|1402|1401.95|1400.35|0
1754968500000|2025-08-12 03:15:00|1402.19|1400.59|1402.58|1400.98|1403.04|1401.44|1401.71|1400.11|0
1754968800000|2025-08-12 03:20:00|1402.82|1401.22|1402.7|1401.1|1403.04|1401.44|1402.39|1400.79|0
1754969100000|2025-08-12 03:25:00|1402.83|1401.23|1403.5|1401.9|1404.05|1402.45|1402.38|1400.78|0
1754969400000|2025-08-12 03:30:00|1403.26|1401.66|1403.2|1401.6|1404.01|1402.41|1403.15|1401.55|0
1754969700000|2025-08-12 03:35:00|1403.32|1401.72|1403.08|1401.48|1403.65|1402.05|1403.07|1401.47|0
1754970000000|2025-08-12 03:40:00|1402.95|1401.35|1402.74|1401.14|1403.64|1402.04|1402.36|1400.76|0
1754970300000|2025-08-12 03:45:00|1402.49|1400.89|1401.85|1400.25|1402.74|1401.14|1401.71|1400.11|0
1754970600000|2025-08-12 03:50:00|1401.73|1400.13|1402.06|1400.46|1402.18|1400.58|1401.57|1399.97|0
1754970900000|2025-08-12 03:55:00|1401.81|1400.21|1402.16|1400.56|1402.3|1400.7|1401.81|1400.21|0
1754971200000|2025-08-12 04:00:00|1401.67|1400.07|1401.43|1399.83|1401.8|1400.2|1401.11|1399.51|0
1754971500000|2025-08-12 04:05:00|1401.52|1399.92|1402.13|1400.53|1402.38|1400.78|1400.99|1399.39|0
1754971800000|2025-08-12 04:10:00|1402.25|1400.65|1402.22|1400.62|1402.62|1401.02|1401.94|1400.34|0
1754972100000|2025-08-12 04:15:00|1402.34|1400.74|1402.18|1400.58|1402.71|1401.11|1401.67|1400.07|0
1754972400000|2025-08-12 04:20:00|1402.05|1400.45|1402.58|1400.98|1402.76|1401.16|1401.92|1400.32|0
1754972700000|2025-08-12 04:25:00|1402.7|1401.1|1401.9|1400.3|1402.83|1401.23|1401.78|1400.18|0
1754973000000|2025-08-12 04:30:00|1401.78|1400.18|1403.07|1401.47|1403.07|1401.47|1401.28|1399.68|0
1754973300000|2025-08-12 04:35:00|1403.31|1401.71|1404.89|1403.29|1405.13|1403.53|1402.81|1401.21|0
1754973600000|2025-08-12 04:40:00|1404.64|1403.04|1406.01|1404.41|1406.26|1404.66|1404.44|1402.84|0
1754973900000|2025-08-12 04:45:00|1405.53|1403.93|1405.86|1404.26|1406.1|1404.5|1405.05|1403.45|0
1754974200000|2025-08-12 04:50:00|1405.62|1404.02|1406.68|1405.08|1407.58|1405.98|1405.28|1403.68|0
1754974500000|2025-08-12 04:55:00|1406.93|1405.33|1406.36|1404.76|1407.63|1406.03|1406.22|1404.62|0
1754974800000|2025-08-12 05:00:00|1406.12|1404.52|1393.67|1392.07|1407.44|1405.84|1391.43|1389.83|0
1754975100000|2025-08-12 05:05:00|1393.43|1391.83|1399.39|1397.79|1399.8|1398.2|1393.43|1391.83|0
1754975400000|2025-08-12 05:10:00|1399.26|1397.66|1401.41|1399.81|1402.41|1400.81|1398.65|1397.05|0
1754975700000|2025-08-12 05:15:00|1401.65|1400.05|1399.97|1398.37|1401.65|1400.05|1399.44|1397.84|0
1754976000000|2025-08-12 05:20:00|1400.09|1398.49|1399|1397.4|1401.32|1399.72|1398.93|1397.33|0
1754976300000|2025-08-12 05:25:00|1398.88|1397.28|1398.26|1396.66|1399.85|1398.25|1398.24|1396.64|0
1754976600000|2025-08-12 05:30:00|1398.13|1396.53|1394.87|1393.27|1398.13|1396.53|1392.49|1390.89|0
1754976900000|2025-08-12 05:35:00|1394.75|1393.15|1391.67|1390.07|1396.34|1394.74|1391.23|1389.63|0
1754977200000|2025-08-12 05:40:00|1391.42|1389.82|1392.46|1390.86|1393.28|1391.68|1390.01|1388.41|0
1754977500000|2025-08-12 05:45:00|1392.34|1390.74|1392.81|1391.21|1394.03|1392.43|1391.45|1389.85|0
1754977800000|2025-08-12 05:50:00|1392.93|1391.33|1397.46|1395.86|1397.82|1396.22|1392.93|1391.33|0
1754978100000|2025-08-12 05:55:00|1397.33|1395.73|1398.52|1396.92|1399.24|1397.64|1397.03|1395.43|0
1754978400000|2025-08-12 06:00:00|1398.64|1397.04|1401.16|1399.56|1401.73|1400.13|1398.36|1396.76|0
1754978700000|2025-08-12 06:05:00|1401.28|1399.68|1399.13|1397.53|1402.9|1401.3|1399.13|1397.53|0
1754979000000|2025-08-12 06:10:00|1399.38|1397.78|1399.06|1397.46|1399.65|1398.05|1398.12|1396.52|0
1754979300000|2025-08-12 06:15:00|1398.94|1397.34|1398.62|1397.02|1399.08|1397.48|1397.53|1395.93|0
1754979600000|2025-08-12 06:20:00|1398.75|1397.15|1402.02|1400.42|1402.68|1401.08|1398.55|1396.95|0
1754979900000|2025-08-12 06:25:00|1402.15|1400.55|1408.13|1406.53|1408.8|1407.2|1402.15|1400.55|0
1754980200000|2025-08-12 06:30:00|1408.38|1406.78|1403.85|1402.25|1408.38|1406.78|1403.33|1401.73|0
1754980500000|2025-08-12 06:35:00|1403.73|1402.13|1403.24|1401.64|1404.47|1402.87|1401.99|1400.39|0
1754980800000|2025-08-12 06:40:00|1403.37|1401.77|1404.37|1402.77|1404.73|1403.13|1402.54|1400.94|0
1754981100000|2025-08-12 06:45:00|1404.13|1402.53|1404.67|1403.07|1405.84|1404.24|1403.68|1402.08|0
1754981400000|2025-08-12 06:50:00|1405.53|1403.93|1404.16|1402.56|1406.09|1404.49|1404.16|1402.56|0
1754981700000|2025-08-12 06:55:00|1403.67|1402.07|1402.66|1401.06|1404.28|1402.68|1402.54|1400.94|0
1754982000000|2025-08-12 07:00:00|1403.64|1402.04|1402.67|1401.07|1404.38|1402.78|1402.08|1400.48|0
1754982300000|2025-08-12 07:05:00|1402.54|1400.94|1407.03|1405.43|1408.09|1406.49|1402.35|1400.75|0
1754982600000|2025-08-12 07:10:00|1407.15|1405.55|1406.93|1405.33|1408.12|1406.52|1405.83|1404.23|0
1754982900000|2025-08-12 07:15:00|1406.8|1405.2|1404.82|1403.22|1407.35|1405.75|1404.58|1402.98|0
1754983200000|2025-08-12 07:20:00|1404.81|1403.21|1405.66|1404.06|1405.91|1404.31|1402.09|1400.49|0
1754983500000|2025-08-12 07:25:00|1405.42|1403.82|1406.5|1404.9|1407.75|1406.15|1403.79|1402.19|0
1754983800000|2025-08-12 07:30:00|1407.11|1405.51|1401.45|1399.85|1407.11|1405.51|1401.08|1399.48|0
1754984100000|2025-08-12 07:35:00|1401.58|1399.98|1401.83|1400.23|1402.52|1400.92|1400.81|1399.21|0
1754984400000|2025-08-12 07:40:00|1401.58|1399.98|1404.51|1402.91|1404.63|1403.03|1401.34|1399.74|0
1754984700000|2025-08-12 07:45:00|1404.75|1403.15|1405.35|1403.75|1405.79|1404.19|1404.01|1402.41|0
1754985000000|2025-08-12 07:50:00|1405.96|1404.36|1406.97|1405.37|1406.97|1405.37|1405.75|1404.15|0
1754985300000|2025-08-12 07:55:00|1407.21|1405.61|1405.88|1404.28|1407.43|1405.83|1405.41|1403.81|0
1754985600000|2025-08-12 08:00:00|1406.01|1404.41|1405.23|1403.63|1406.74|1405.14|1404.01|1402.41|0
1754985900000|2025-08-12 08:05:00|1404.73|1403.13|1404.49|1402.89|1406.64|1405.04|1404.06|1402.46|0
1754986200000|2025-08-12 08:10:00|1404.61|1403.01|1403.27|1401.67|1404.61|1403.01|1402.63|1401.03|0
1754986500000|2025-08-12 08:15:00|1402.9|1401.3|1403.78|1402.18|1404.4|1402.8|1402.38|1400.78|0
1754986800000|2025-08-12 08:20:00|1404.02|1402.42|1402.87|1401.27|1404.76|1403.16|1402.24|1400.64|0
1754987100000|2025-08-12 08:25:00|1402.75|1401.15|1402.89|1401.29|1403.36|1401.76|1401.11|1399.51|0
1754987400000|2025-08-12 08:30:00|1402.06|1400.46|1402.55|1400.95|1403.65|1402.05|1401.9|1400.3|0
1754987700000|2025-08-12 08:35:00|1402.8|1401.2|1401.37|1399.77|1402.8|1401.2|1400.73|1399.13|0
1754988000000|2025-08-12 08:40:00|1401.25|1399.65|1400.82|1399.22|1402.06|1400.46|1400.36|1398.76|0
1754988300000|2025-08-12 08:45:00|1400.99|1399.39|1400.23|1398.63|1401.28|1399.68|1399.44|1397.84|0
1754988600000|2025-08-12 08:50:00|1399.98|1398.38|1398.94|1397.34|1400.53|1398.93|1398.93|1397.33|0
1754988900000|2025-08-12 08:55:00|1399.2|1397.6|1399.52|1397.92|1400.02|1398.42|1398.73|1397.13|0
1754989200000|2025-08-12 09:00:00|1399.83|1398.23|1399.68|1398.08|1400.35|1398.75|1399.31|1397.71|0
1754989500000|2025-08-12 09:05:00|1399.98|1398.38|1400.06|1398.46|1400.46|1398.86|1399.6|1398|0
1754989800000|2025-08-12 09:10:00|1400|1398.4|1399.11|1397.51|1400.15|1398.55|1398.84|1397.24|0
1754990100000|2025-08-12 09:15:00|1399.6|1398|1399.61|1398.01|1399.78|1398.18|1398.8|1397.2|0
1754990400000|2025-08-12 09:20:00|1399.49|1397.89|1398.9|1397.3|1400.91|1399.31|1398.66|1397.06|0
1754990700000|2025-08-12 09:25:00|1399.02|1397.42|1400.78|1399.18|1401.24|1399.64|1399.02|1397.42|0
1754991000000|2025-08-12 09:30:00|1400.89|1399.29|1399.59|1397.99|1401.02|1399.42|1399.58|1397.98|0
1754991300000|2025-08-12 09:35:00|1399.68|1398.08|1402.16|1400.56|1402.19|1400.59|1399.68|1398.08|0
1754991600000|2025-08-12 09:40:00|1401.91|1400.31|1400.23|1398.63|1401.91|1400.31|1399.86|1398.26|0
1754991900000|2025-08-12 09:45:00|1399.98|1398.38|1400.5|1398.9|1401.77|1400.17|1399.73|1398.13|0
1754992200000|2025-08-12 09:50:00|1400.75|1399.15|1400.5|1398.9|1402.44|1400.84|1400.41|1398.81|0
1754992500000|2025-08-12 09:55:00|1400.38|1398.78|1397.91|1396.31|1400.45|1398.85|1397.66|1396.06|0
1754992800000|2025-08-12 10:00:00|1397.66|1396.06|1397.46|1395.86|1398.53|1396.93|1396.43|1394.83|0
1754993100000|2025-08-12 10:05:00|1397.33|1395.73|1396.08|1394.48|1397.87|1396.27|1396.08|1394.48|0
1754993400000|2025-08-12 10:10:00|1396.42|1394.82|1398.5|1396.9|1398.5|1396.9|1396.08|1394.48|0
1754993700000|2025-08-12 10:15:00|1398.26|1396.66|1398.65|1397.05|1398.9|1397.3|1397.1|1395.5|0
1754994000000|2025-08-12 10:20:00|1398.77|1397.17|1398.52|1396.92|1399.02|1397.42|1398.27|1396.67|0
1754994300000|2025-08-12 10:25:00|1398.27|1396.67|1396.55|1394.95|1398.82|1397.22|1396.02|1394.42|0
1754994600000|2025-08-12 10:30:00|1396.79|1395.19|1397.45|1395.85|1398.12|1396.52|1396.79|1395.19|0
1754994900000|2025-08-12 10:35:00|1397.52|1395.92|1396.78|1395.18|1398.02|1396.42|1396.38|1394.78|0
1754995200000|2025-08-12 10:40:00|1397.02|1395.42|1396.96|1395.36|1397.88|1396.28|1396.5|1394.9|0
1754995500000|2025-08-12 10:45:00|1397.09|1395.49|1396.71|1395.11|1397.33|1395.73|1395.9|1394.3|0
1754995800000|2025-08-12 10:50:00|1396.96|1395.36|1396.99|1395.39|1398.12|1396.52|1395.97|1394.37|0
1754996100000|2025-08-12 10:55:00|1396.74|1395.14|1396.35|1394.75|1397.23|1395.63|1395.87|1394.27|0
1754996400000|2025-08-12 11:00:00|1396.59|1394.99|1395.67|1394.07|1396.74|1395.14|1394.89|1393.29|0
1754996700000|2025-08-12 11:05:00|1395.42|1393.82|1393.01|1391.41|1395.59|1393.99|1393.01|1391.41|0
1754997000000|2025-08-12 11:10:00|1392.52|1390.92|1390.68|1389.08|1392.56|1390.96|1390.23|1388.63|0
1754997300000|2025-08-12 11:15:00|1390.57|1388.97|1394.3|1392.7|1394.3|1392.7|1390.32|1388.72|0
1754997600000|2025-08-12 11:20:00|1394.05|1392.45|1393.54|1391.94|1394.57|1392.97|1393.24|1391.64|0
1754997900000|2025-08-12 11:25:00|1393.3|1391.7|1393.07|1391.47|1393.92|1392.32|1392.1|1390.5|0
1754998200000|2025-08-12 11:30:00|1392.82|1391.22|1395.35|1393.75|1395.85|1394.25|1392.58|1390.98|0
1754998500000|2025-08-12 11:35:00|1395.6|1394|1394.4|1392.8|1396.29|1394.69|1394.24|1392.64|0
1754998800000|2025-08-12 11:40:00|1394.15|1392.55|1393.24|1391.64|1394.91|1393.31|1393.13|1391.53|0
1754999100000|2025-08-12 11:45:00|1392.99|1391.39|1390.32|1388.72|1392.99|1391.39|1390.16|1388.56|0
1754999400000|2025-08-12 11:50:00|1390.2|1388.6|1393.74|1392.14|1393.98|1392.38|1389.06|1387.46|0
1754999700000|2025-08-12 11:55:00|1393.49|1391.89|1395.53|1393.93|1396.3|1394.7|1393.49|1391.89|0
1755000000000|2025-08-12 12:00:00|1395.65|1394.05|1397.99|1396.39|1398.24|1396.64|1395.5|1393.9|0
1755000300000|2025-08-12 12:05:00|1398.24|1396.64|1395.88|1394.28|1398.24|1396.64|1395.25|1393.65|0
1755000600000|2025-08-12 12:10:00|1396.12|1394.52|1399.33|1397.73|1399.62|1398.02|1395.86|1394.26|0
1755000900000|2025-08-12 12:15:00|1399.08|1397.48|1399.54|1397.94|1399.54|1397.94|1398.03|1396.43|0
1755001200000|2025-08-12 12:20:00|1399.41|1397.81|1401.78|1400.18|1401.89|1400.29|1396.32|1394.72|0
1755001500000|2025-08-12 12:25:00|1400.8|1399.2|1400.85|1399.25|1404.93|1403.33|1400.03|1398.43|0
1755001800000|2025-08-12 12:30:00|1401.22|1399.62|1423.9|1422.3|1426.7|1425.1|1401.15|1399.55|0
1755002100000|2025-08-12 12:35:00|1424.39|1422.79|1431.03|1429.43|1434.25|1432.65|1424.14|1422.54|0
1755002400000|2025-08-12 12:40:00|1431.4|1429.8|1431.54|1429.94|1439.13|1437.53|1430.33|1428.73|0
1755002700000|2025-08-12 12:45:00|1432.04|1430.44|1435.43|1433.83|1436.66|1435.06|1430.04|1428.44|0
1755003000000|2025-08-12 12:50:00|1435.06|1433.46|1434.69|1433.09|1435.43|1433.83|1431.97|1430.37|0
1755003300000|2025-08-12 12:55:00|1434.93|1433.33|1429.46|1427.86|1435.93|1434.33|1427.75|1426.15|0
1755003600000|2025-08-12 13:00:00|1429.95|1428.35|1424.15|1422.55|1430.69|1429.09|1423.3|1421.7|0
1755003900000|2025-08-12 13:05:00|1423.54|1421.94|1421.08|1419.48|1425.02|1423.42|1418.88|1417.28|0
1755004200000|2025-08-12 13:10:00|1420.34|1418.74|1421.06|1419.46|1423.03|1421.43|1419.87|1418.27|0
1755004500000|2025-08-12 13:15:00|1420.81|1419.21|1420.6|1419|1422.78|1421.18|1419.33|1417.73|0
1755004800000|2025-08-12 13:20:00|1420.47|1418.87|1418.61|1417.01|1420.71|1419.11|1417.12|1415.52|0
1755005100000|2025-08-12 13:25:00|1418.37|1416.77|1418.61|1417.01|1418.61|1417.01|1418.37|1416.77|0
1755005400000|2025-08-12 13:30:00|1423.5|1421.9|1432.37|1430.77|1432.62|1431.02|1417.85|1416.25|0
1755005700000|2025-08-12 13:35:00|1432.13|1430.53|1435.84|1434.24|1436.57|1434.97|1428.66|1427.06|0
1755006000000|2025-08-12 13:40:00|1436.33|1434.73|1419.65|1418.05|1437.07|1435.47|1418.13|1416.53|0
1755006300000|2025-08-12 13:45:00|1420.88|1419.28|1414.49|1412.89|1426.81|1425.21|1411.55|1409.95|0
1755006600000|2025-08-12 13:50:00|1413.75|1412.15|1420.84|1419.24|1420.84|1419.24|1409.38|1407.78|0
1755006900000|2025-08-12 13:55:00|1420.46|1418.86|1411.29|1409.69|1423.82|1422.22|1410.35|1408.75|0
1755007200000|2025-08-12 14:00:00|1410.79|1409.19|1418.16|1416.56|1418.4|1416.8|1405.98|1404.38|0
1755007500000|2025-08-12 14:05:00|1417.91|1416.31|1422.83|1421.23|1427.5|1425.9|1416.92|1415.32|0
1755007800000|2025-08-12 14:10:00|1422.59|1420.99|1427.64|1426.04|1428.29|1426.69|1418.68|1417.08|0
1755008100000|2025-08-12 14:15:00|1427.77|1426.17|1429.76|1428.16|1431.25|1429.65|1425.06|1423.46|0
1755008400000|2025-08-12 14:20:00|1429.52|1427.92|1430.71|1429.11|1433.93|1432.33|1428.78|1427.18|0
1755008700000|2025-08-12 14:25:00|1430.96|1429.36|1431.32|1429.72|1433.65|1432.05|1429.25|1427.65|0
1755009000000|2025-08-12 14:30:00|1431.44|1429.84|1427.74|1426.14|1432.4|1430.8|1427.49|1425.89|0
1755009300000|2025-08-12 14:35:00|1427.49|1425.89|1429.67|1428.07|1430.7|1429.1|1427|1425.4|0
1755009600000|2025-08-12 14:40:00|1429.79|1428.19|1432.64|1431.04|1432.64|1431.04|1427.95|1426.35|0
1755009900000|2025-08-12 14:45:00|1432.4|1430.8|1435.06|1433.46|1435.78|1434.18|1429.44|1427.84|0
1755010200000|2025-08-12 14:50:00|1435.3|1433.7|1436.8|1435.2|1440.27|1438.67|1434.07|1432.47|0
1755010500000|2025-08-12 14:55:00|1436.06|1434.46|1437.04|1435.44|1437.29|1435.69|1433.33|1431.73|0
1755010800000|2025-08-12 15:00:00|1436.8|1435.2|1440.49|1438.89|1441.72|1440.12|1436.55|1434.95|0
1755011100000|2025-08-12 15:05:00|1440.73|1439.13|1442.22|1440.62|1444.66|1443.06|1440.73|1439.13|0
1755011400000|2025-08-12 15:10:00|1442.47|1440.87|1443.46|1441.86|1446.2|1444.6|1442.22|1440.62|0
1755011700000|2025-08-12 15:15:00|1443.71|1442.11|1446.4|1444.8|1448.38|1446.78|1443.71|1442.11|0
1755012000000|2025-08-12 15:20:00|1446.16|1444.56|1445.76|1444.16|1447.14|1445.54|1444.98|1443.38|0
1755012300000|2025-08-12 15:25:00|1446|1444.4|1443.1|1441.5|1447.24|1445.64|1441.15|1439.55|0
1755012600000|2025-08-12 15:30:00|1443.34|1441.74|1447|1445.4|1447.25|1445.65|1441.59|1439.99|0
1755012900000|2025-08-12 15:35:00|1446.76|1445.16|1447.74|1446.14|1448.72|1447.12|1445.76|1444.16|0
1755013200000|2025-08-12 15:40:00|1447.99|1446.39|1447.75|1446.15|1448.23|1446.63|1446.02|1444.42|0
1755013500000|2025-08-12 15:45:00|1448|1446.4|1446.51|1444.91|1448.73|1447.13|1446.27|1444.67|0
1755013800000|2025-08-12 15:50:00|1446.27|1444.67|1447|1445.4|1448.49|1446.89|1444.78|1443.18|0
1755014100000|2025-08-12 15:55:00|1446.76|1445.16|1450.74|1449.14|1450.98|1449.38|1446.76|1445.16|0
1755014400000|2025-08-12 16:00:00|1450.24|1448.64|1449.01|1447.41|1450.24|1448.64|1448.01|1446.41|0
1755014700000|2025-08-12 16:05:00|1449.12|1447.52|1448.02|1446.42|1450.47|1448.87|1448.02|1446.42|0
1755015000000|2025-08-12 16:10:00|1448.26|1446.66|1448.74|1447.14|1448.99|1447.39|1447.01|1445.41|0
1755015300000|2025-08-12 16:15:00|1448.49|1446.89|1449.99|1448.39|1450.24|1448.64|1448|1446.4|0
1755015600000|2025-08-12 16:20:00|1449.74|1448.14|1451.99|1450.39|1452.23|1450.63|1449.5|1447.9|0
1755015900000|2025-08-12 16:25:00|1452.23|1450.63|1452.23|1450.63|1453.22|1451.62|1451|1449.4|0
1755016200000|2025-08-12 16:30:00|1452.48|1450.88|1454.47|1452.87|1454.71|1453.11|1452.23|1450.63|0
1755016500000|2025-08-12 16:35:00|1454.22|1452.62|1452.98|1451.38|1454.48|1452.88|1452.98|1451.38|0
1755016800000|2025-08-12 16:40:00|1452.74|1451.14|1453.48|1451.88|1453.72|1452.12|1452.25|1450.65|0
1755017100000|2025-08-12 16:45:00|1453.72|1452.12|1455.67|1454.07|1456.65|1455.05|1453.48|1451.88|0
1755017400000|2025-08-12 16:50:00|1455.42|1453.82|1456.37|1454.77|1456.86|1455.26|1454.93|1453.33|0
1755017700000|2025-08-12 16:55:00|1456.62|1455.02|1455.13|1453.53|1458.1|1456.5|1455.13|1453.53|0
1755018000000|2025-08-12 17:00:00|1455.37|1453.77|1454.63|1453.03|1455.62|1454.02|1453.65|1452.05|0
1755018300000|2025-08-12 17:05:00|1454.38|1452.78|1453.39|1451.79|1456.12|1454.52|1452.9|1451.3|0
1755018600000|2025-08-12 17:10:00|1453.14|1451.54|1454.88|1453.28|1455.62|1454.02|1452.65|1451.05|0
1755018900000|2025-08-12 17:15:00|1454.64|1453.04|1454.88|1453.28|1455.87|1454.27|1454.64|1453.04|0
1755019200000|2025-08-12 17:20:00|1455|1453.4|1455.13|1453.53|1456.61|1455.01|1453.89|1452.29|0
1755019500000|2025-08-12 17:25:00|1455.87|1454.27|1453.64|1452.04|1456.12|1454.52|1453.4|1451.8|0
1755019800000|2025-08-12 17:30:00|1453.89|1452.29|1457.85|1456.25|1458.1|1456.5|1452.65|1451.05|0
1755020100000|2025-08-12 17:35:00|1457.36|1455.76|1455.63|1454.03|1457.36|1455.76|1454.64|1453.04|0
1755020400000|2025-08-12 17:40:00|1455.38|1453.78|1456.12|1454.52|1457.32|1455.72|1454.64|1453.04|0
1755020700000|2025-08-12 17:45:00|1456.37|1454.77|1458.51|1456.91|1458.8|1457.2|1456.33|1454.73|0
1755021000000|2025-08-12 17:50:00|1458.26|1456.66|1459.02|1457.42|1459.5|1457.9|1458.14|1456.54|0
1755021300000|2025-08-12 17:55:00|1458.77|1457.17|1458.77|1457.17|1459.26|1457.66|1457.78|1456.18|0
1755021600000|2025-08-12 18:00:00|1459.01|1457.41|1460.01|1458.41|1461.24|1459.64|1459.01|1457.41|0
1755021900000|2025-08-12 18:05:00|1459.77|1458.17|1461.25|1459.65|1461.99|1460.39|1459.52|1457.92|0
1755022200000|2025-08-12 18:10:00|1461.01|1459.41|1461.26|1459.66|1461.5|1459.9|1459.78|1458.18|0
1755022500000|2025-08-12 18:15:00|1461.5|1459.9|1462.71|1461.11|1463.68|1462.08|1460.72|1459.12|0
1755022800000|2025-08-12 18:20:00|1462.95|1461.35|1461.75|1460.15|1464.19|1462.59|1461.01|1459.41|0
1755023100000|2025-08-12 18:25:00|1461.51|1459.91|1460.51|1458.91|1461.51|1459.91|1459.97|1458.37|0
1755023400000|2025-08-12 18:30:00|1460.76|1459.16|1459.27|1457.67|1461|1459.4|1458.04|1456.44|0
1755023700000|2025-08-12 18:35:00|1459.52|1457.92|1458.53|1456.93|1460.96|1459.36|1458.28|1456.68|0
1755024000000|2025-08-12 18:40:00|1458.28|1456.68|1459.52|1457.92|1459.76|1458.16|1458.04|1456.44|0
1755024300000|2025-08-12 18:45:00|1459.64|1458.04|1459.97|1458.37|1460.76|1459.16|1458.4|1456.8|0
1755024600000|2025-08-12 18:50:00|1460.21|1458.61|1460.21|1458.61|1460.46|1458.86|1459.23|1457.63|0
1755024900000|2025-08-12 18:55:00|1459.96|1458.36|1458.62|1457.02|1460.7|1459.1|1458.38|1456.78|0
1755025200000|2025-08-12 19:00:00|1458.38|1456.78|1459.37|1457.77|1459.87|1458.27|1458.13|1456.53|0
1755025500000|2025-08-12 19:05:00|1459.61|1458.01|1460.37|1458.77|1461.35|1459.75|1459.61|1458.01|0
1755025800000|2025-08-12 19:10:00|1460.13|1458.53|1459.87|1458.27|1460.37|1458.77|1458.64|1457.04|0
1755026100000|2025-08-12 19:15:00|1460.12|1458.52|1461.61|1460.01|1461.86|1460.26|1459.87|1458.27|0
1755026400000|2025-08-12 19:20:00|1461.37|1459.77|1461.31|1459.71|1462.3|1460.7|1460.82|1459.22|0
1755026700000|2025-08-12 19:25:00|1461.07|1459.47|1461.44|1459.84|1461.68|1460.08|1460.19|1458.59|0
1755027000000|2025-08-12 19:30:00|1461.32|1459.72|1462.56|1460.96|1462.81|1461.21|1461.19|1459.59|0
1755027300000|2025-08-12 19:35:00|1462.51|1460.91|1463.26|1461.66|1464.99|1463.39|1461.77|1460.17|0
1755027600000|2025-08-12 19:40:00|1463.01|1461.41|1459.87|1458.27|1463.01|1461.41|1459.14|1457.54|0
1755027900000|2025-08-12 19:45:00|1459.63|1458.03|1461.26|1459.66|1461.51|1459.91|1459.58|1457.98|0
1755028200000|2025-08-12 19:50:00|1458.18|1456.58|1464.02|1462.42|1465.98|1464.38|1458.06|1456.46|0
1755028500000|2025-08-12 19:55:00|1463.28|1461.68|1465.28|1463.68|1466.88|1465.28|1462.3|1460.7|0
1755028800000|2025-08-12 20:00:00|1465.52|1463.92|1463.04|1461.44|1465.52|1463.92|1463.04|1461.44|0
1755029100000|2025-08-12 20:05:00|1462.79|1461.19|1465.52|1463.92|1465.77|1464.17|1462.79|1461.19|0
1755029400000|2025-08-12 20:10:00|1465.28|1463.68|1463.83|1462.23|1465.3|1463.7|1463.58|1461.98|0
1755029700000|2025-08-12 20:15:00|1463.59|1461.99|1464.01|1462.41|1464.82|1463.22|1463.4|1461.8|0
1755030000000|2025-08-12 20:20:00|1463.96|1462.36|1464.69|1463.09|1465.07|1463.47|1463.78|1462.18|0
1755030300000|2025-08-12 20:25:00|1464.44|1462.84|1464.88|1463.28|1465.17|1463.57|1464.32|1462.72|0
1755030600000|2025-08-12 20:30:00|1464.93|1463.33|1465.16|1463.56|1465.16|1463.56|1464.24|1462.64|0
1755030900000|2025-08-12 20:35:00|1465.41|1463.81|1464.45|1462.85|1465.66|1464.06|1464.15|1462.55|0
1755031200000|2025-08-12 20:40:00|1464.3|1462.7|1464|1462.4|1464.33|1462.73|1463.68|1462.08|0
1755031500000|2025-08-12 20:45:00|1463.75|1462.15|1464.26|1462.66|1464.91|1463.31|1463.41|1461.81|0
1755031800000|2025-08-12 20:50:00|1464.01|1462.41|1464.94|1463.34|1464.94|1463.34|1463.84|1462.24|0
1755032100000|2025-08-12 20:55:00|1465.24|1463.04|1465.74|1463.54|1466.97|1464.77|1464.75|1462.55|0
1755032400000|2025-08-12 21:00:00|1465.51|1463.31|1465.44|1463.24|1465.76|1463.56|1465.09|1462.89|0
1755032700000|2025-08-12 21:05:00|1464.64|1462.44|1463.91|1461.71|1464.64|1462.44|1463.83|1461.63|0
1755033000000|2025-08-12 21:10:00|1464.96|1462.76|1464.28|1462.08|1465.05|1462.85|1464.14|1461.94|0
1755033300000|2025-08-12 21:15:00|1464.23|1462.03|1464.68|1462.48|1464.77|1462.57|1464.23|1462.03|0
1755033600000|2025-08-12 21:20:00|1464.59|1462.39|1464.59|1462.39|1464.59|1462.39|1464.59|1462.39|0
1755033900000|2025-08-12 21:25:00|1464.68|1462.48|1464.68|1462.48|1464.73|1462.53|1464.68|1462.48|0
1755034200000|2025-08-12 21:30:00|1464.14|1461.94|1463.69|1461.49|1464.14|1461.94|1463.69|1461.49|0
1755034500000|2025-08-12 21:35:00|1463.55|1461.35|1463.69|1461.49|1463.69|1461.49|1463.32|1461.12|0
1755034800000|2025-08-12 21:40:00|1463.77|1461.57|1462.97|1460.77|1463.77|1461.57|1462.51|1460.31|0
1755035100000|2025-08-12 21:45:00|1462.93|1460.73|1463.77|1461.57|1463.77|1461.57|1462.88|1460.68|0
1755035400000|2025-08-12 21:50:00|1463.6|1461.4|1463.73|1461.53|1463.73|1461.53|1463.6|1461.4|0
1755035700000|2025-08-12 21:55:00|1463.84|1461.64|1463.16|1460.96|1463.93|1461.73|1463.16|1460.96|0
1755036000000|2025-08-12 22:00:00|1464.25|1462.05|1464.01|1461.81|1464.99|1462.79|1462.66|1460.46|0
1755036300000|2025-08-12 22:05:00|1463.89|1461.69|1462.41|1460.21|1464.38|1462.18|1462.29|1460.09|0
1755036600000|2025-08-12 22:10:00|1462.66|1460.46|1463.15|1460.95|1463.76|1461.56|1462.66|1460.46|0
1755036900000|2025-08-12 22:15:00|1463.4|1461.2|1461.92|1459.72|1463.64|1461.44|1461.43|1459.23|0
1755037200000|2025-08-12 22:20:00|1462.17|1459.97|1462.66|1460.46|1462.9|1460.7|1461.55|1459.35|0
1755037500000|2025-08-12 22:25:00|1462.41|1460.21|1462.66|1460.46|1463.02|1460.82|1461.92|1459.72|0
1755037800000|2025-08-12 22:30:00|1462.53|1460.33|1461.67|1459.47|1462.53|1460.33|1461.43|1459.23|0
1755038100000|2025-08-12 22:35:00|1461.79|1459.59|1461.67|1459.47|1461.92|1459.72|1461.67|1459.47|0
1755038400000|2025-08-12 22:40:00|1461.79|1459.59|1462.53|1460.33|1462.66|1460.46|1461.67|1459.47|0
1755038700000|2025-08-12 22:45:00|1462.41|1460.21|1461.67|1459.47|1462.66|1460.46|1461.67|1459.47|0
1755039000000|2025-08-12 22:50:00|1461.92|1459.72|1461.92|1459.72|1462.16|1459.96|1461.79|1459.59|0
1755039300000|2025-08-12 22:55:00|1461.67|1459.47|1462.16|1459.96|1462.16|1459.96|1461.67|1459.47|0
1755039600000|2025-08-12 23:00:00|1461.92|1459.72|1462.66|1460.46|1463.15|1460.95|1461.67|1459.47|0
1755039900000|2025-08-12 23:05:00|1462.77|1460.57|1464.13|1461.93|1464.38|1462.18|1462.77|1460.57|0
1755040200000|2025-08-12 23:10:00|1464.38|1462.18|1464.38|1462.18|1464.62|1462.42|1463.89|1461.69|0
1755040500000|2025-08-12 23:15:00|1464.62|1462.42|1462.65|1460.45|1464.62|1462.42|1462.65|1460.45|0
1755040800000|2025-08-12 23:20:00|1462.9|1460.7|1463.39|1461.19|1463.88|1461.68|1462.65|1460.45|0
1755041100000|2025-08-12 23:25:00|1463.64|1461.44|1464.13|1461.93|1464.38|1462.18|1463.39|1461.19|0
1755041400000|2025-08-12 23:30:00|1463.88|1461.68|1462.9|1460.7|1464.13|1461.93|1462.65|1460.45|0
1755041700000|2025-08-12 23:35:00|1463.15|1460.95|1463.39|1461.19|1463.64|1461.44|1463.15|1460.95|0
1755042000000|2025-08-12 23:40:00|1463.14|1460.94|1465.11|1462.91|1465.61|1463.41|1463.14|1460.94|0
1755042300000|2025-08-12 23:45:00|1465.23|1463.03|1467.08|1464.88|1468.56|1466.36|1464.62|1462.42|0
1755042600000|2025-08-12 23:50:00|1467.33|1465.13|1467.57|1465.37|1468.43|1466.23|1463.51|1461.31|0
1755042900000|2025-08-12 23:55:00|1467.69|1465.49|1468.56|1466.36|1468.8|1466.6|1466.46|1464.26|0
1755043200000|2025-08-13 00:00:00|1468.31|1466.11|1466.34|1464.14|1468.68|1466.48|1466.34|1464.14|0
1755043500000|2025-08-13 00:05:00|1466.21|1464.01|1467.69|1465.49|1469.05|1466.85|1464.49|1462.29|0
1755043800000|2025-08-13 00:10:00|1467.57|1465.37|1466.34|1464.14|1468.06|1465.86|1466.1|1463.9|0
1755044100000|2025-08-13 00:15:00|1466.46|1464.26|1465.48|1463.88|1467.71|1466.11|1464.99|1463.39|0
1755044400000|2025-08-13 00:20:00|1465.35|1463.75|1465.24|1463.64|1465.73|1464.13|1464.99|1463.39|0
1755044700000|2025-08-13 00:25:00|1465.36|1463.76|1464.99|1463.39|1465.48|1463.88|1464.74|1463.14|0
1755045000000|2025-08-13 00:30:00|1464.86|1463.26|1463.51|1461.91|1464.99|1463.39|1463.26|1461.66|0
1755045300000|2025-08-13 00:35:00|1463.26|1461.66|1463.25|1461.65|1463.75|1462.15|1462.77|1461.17|0
1755045600000|2025-08-13 00:40:00|1463.12|1461.52|1462.51|1460.91|1463.49|1461.89|1462.51|1460.91|0
1755045900000|2025-08-13 00:45:00|1462.75|1461.15|1464.25|1462.65|1466.58|1464.98|1462.51|1460.91|0
1755046200000|2025-08-13 00:50:00|1464.49|1462.89|1464.49|1462.89|1465.6|1464|1464|1462.4|0
1755046500000|2025-08-13 00:55:00|1464.61|1463.01|1463.25|1461.65|1464.61|1463.01|1463.25|1461.65|0
1755046800000|2025-08-13 01:00:00|1463|1461.4|1463.99|1462.39|1463.99|1462.39|1463|1461.4|0
1755047100000|2025-08-13 01:05:00|1463.74|1462.14|1463.75|1462.15|1463.99|1462.39|1463|1461.4|0
1755047400000|2025-08-13 01:10:00|1463.99|1462.39|1462.76|1461.16|1464|1462.4|1462.76|1461.16|0
1755047700000|2025-08-13 01:15:00|1463.01|1461.41|1462.01|1460.41|1463.25|1461.65|1461.76|1460.16|0
1755048000000|2025-08-13 01:20:00|1461.76|1460.16|1461.51|1459.91|1462.25|1460.65|1461.51|1459.91|0
1755048300000|2025-08-13 01:25:00|1461.63|1460.03|1461.02|1459.42|1461.63|1460.03|1460.77|1459.17|0
1755048600000|2025-08-13 01:30:00|1460.89|1459.29|1460.51|1458.91|1461.26|1459.66|1459.78|1458.18|0
1755048900000|2025-08-13 01:35:00|1460.75|1459.15|1459.77|1458.17|1460.75|1459.15|1459.53|1457.93|0
1755049200000|2025-08-13 01:40:00|1459.65|1458.05|1459.52|1457.92|1460.02|1458.42|1459.14|1457.54|0
1755049500000|2025-08-13 01:45:00|1459.4|1457.8|1458.78|1457.18|1460.01|1458.41|1458.54|1456.94|0
1755049800000|2025-08-13 01:50:00|1458.9|1457.3|1459.78|1458.18|1460.02|1458.42|1458.9|1457.3|0
1755050100000|2025-08-13 01:55:00|1460.02|1458.42|1459.03|1457.43|1460.02|1458.42|1459.03|1457.43|0
1755050400000|2025-08-13 02:00:00|1458.9|1457.3|1459.03|1457.43|1459.28|1457.68|1458.29|1456.69|0
1755050700000|2025-08-13 02:05:00|1458.78|1457.18|1458.53|1456.93|1459.03|1457.43|1458.28|1456.68|0
1755051000000|2025-08-13 02:10:00|1458.77|1457.17|1459.27|1457.67|1459.28|1457.68|1458.53|1456.93|0
1755051300000|2025-08-13 02:15:00|1459.28|1457.68|1460.51|1458.91|1460.76|1459.16|1459.28|1457.68|0
1755051600000|2025-08-13 02:20:00|1460.52|1458.92|1462.49|1460.89|1462.73|1461.13|1460.52|1458.92|0
1755051900000|2025-08-13 02:25:00|1462.73|1461.13|1462.99|1461.39|1462.99|1461.39|1461.99|1460.39|0
1755052200000|2025-08-13 02:30:00|1462.98|1461.38|1463.48|1461.88|1463.73|1462.13|1462.37|1460.77|0
1755052500000|2025-08-13 02:35:00|1463.6|1462|1463.98|1462.38|1464.23|1462.63|1463.24|1461.64|0
1755052800000|2025-08-13 02:40:00|1463.73|1462.13|1462.74|1461.14|1464.22|1462.62|1462.74|1461.14|0
1755053100000|2025-08-13 02:45:00|1462.86|1461.26|1463.24|1461.64|1463.24|1461.64|1462.25|1460.65|0
1755053400000|2025-08-13 02:50:00|1463.11|1461.51|1463.49|1461.89|1463.73|1462.13|1462.99|1461.39|0
1755053700000|2025-08-13 02:55:00|1463.36|1461.76|1462.99|1461.39|1463.49|1461.89|1462.74|1461.14|0
1755054000000|2025-08-13 03:00:00|1462.74|1461.14|1463.48|1461.88|1463.48|1461.88|1462.62|1461.02|0
1755054300000|2025-08-13 03:05:00|1463.35|1461.75|1462.99|1461.39|1463.48|1461.88|1462.49|1460.89|0
1755054600000|2025-08-13 03:10:00|1463.24|1461.64|1463.49|1461.89|1463.49|1461.89|1462.99|1461.39|0
1755054900000|2025-08-13 03:15:00|1463.6|1462|1464.24|1462.64|1464.48|1462.88|1463.49|1461.89|0
1755055200000|2025-08-13 03:20:00|1464.23|1462.63|1464.69|1463.09|1465.47|1463.87|1463.74|1462.14|0
1755055500000|2025-08-13 03:25:00|1464.94|1463.34|1463.45|1461.85|1464.94|1463.34|1463.45|1461.85|0
1755055800000|2025-08-13 03:30:00|1463.32|1461.72|1462.95|1461.35|1463.69|1462.09|1462.94|1461.34|0
1755056100000|2025-08-13 03:35:00|1463.19|1461.59|1463.2|1461.6|1463.44|1461.84|1462.7|1461.1|0
1755056400000|2025-08-13 03:40:00|1463.32|1461.72|1463.7|1462.1|1463.7|1462.1|1462.95|1461.35|0
1755056700000|2025-08-13 03:45:00|1463.69|1462.09|1463.44|1461.84|1463.69|1462.09|1463.2|1461.6|0
1755057000000|2025-08-13 03:50:00|1463.69|1462.09|1463.44|1461.84|1463.93|1462.33|1463.19|1461.59|0
1755057300000|2025-08-13 03:55:00|1463.56|1461.96|1463.5|1461.9|1463.95|1462.35|1463.2|1461.6|0
1755057600000|2025-08-13 04:00:00|1463.74|1462.14|1463.74|1462.14|1463.99|1462.39|1463.5|1461.9|0
1755057900000|2025-08-13 04:05:00|1463.99|1462.39|1464.99|1463.39|1465.23|1463.63|1463.99|1462.39|0
1755058200000|2025-08-13 04:10:00|1465.23|1463.63|1465.49|1463.89|1465.49|1463.89|1464.99|1463.39|0
1755058500000|2025-08-13 04:15:00|1465.6|1464|1466.68|1465.08|1466.68|1465.08|1465.44|1463.84|0
1755058800000|2025-08-13 04:20:00|1466.55|1464.95|1466.43|1464.83|1466.93|1465.33|1465.95|1464.35|0
1755059100000|2025-08-13 04:25:00|1466.68|1465.08|1466.41|1464.81|1466.92|1465.32|1466.28|1464.68|0
1755059400000|2025-08-13 04:30:00|1466.44|1464.84|1467.4|1465.8|1467.4|1465.8|1466.41|1464.81|0
1755059700000|2025-08-13 04:35:00|1467.16|1465.56|1467.15|1465.55|1467.65|1466.05|1466.66|1465.06|0
1755060000000|2025-08-13 04:40:00|1466.91|1465.31|1467.16|1465.56|1467.65|1466.05|1466.91|1465.31|0
1755060300000|2025-08-13 04:45:00|1467.41|1465.81|1467.65|1466.05|1467.65|1466.05|1467.03|1465.43|0
1755060600000|2025-08-13 04:50:00|1467.9|1466.3|1466.66|1465.06|1467.91|1466.31|1466.42|1464.82|0
1755060900000|2025-08-13 04:55:00|1466.53|1464.93|1466.42|1464.82|1466.66|1465.06|1466.16|1464.56|0
1755061200000|2025-08-13 05:00:00|1466.67|1465.07|1466.91|1465.31|1466.91|1465.31|1466.16|1464.56|0
1755061500000|2025-08-13 05:05:00|1466.78|1465.18|1466.66|1465.06|1466.91|1465.31|1466.16|1464.56|0
1755061800000|2025-08-13 05:10:00|1466.53|1464.93|1465.19|1463.59|1466.91|1465.31|1464.95|1463.35|0
1755062100000|2025-08-13 05:15:00|1465.44|1463.84|1465.44|1463.84|1465.7|1464.1|1464.95|1463.35|0
1755062400000|2025-08-13 05:20:00|1465.19|1463.59|1464.95|1463.35|1465.31|1463.71|1464.95|1463.35|0
1755062700000|2025-08-13 05:25:00|1465.19|1463.59|1465.82|1464.22|1465.94|1464.34|1465.19|1463.59|0
1755063000000|2025-08-13 05:30:00|1465.7|1464.1|1465.7|1464.1|1465.94|1464.34|1465.45|1463.85|0
1755063300000|2025-08-13 05:35:00|1465.94|1464.34|1465.92|1464.32|1466.3|1464.7|1465.67|1464.07|0
1755063600000|2025-08-13 05:40:00|1465.68|1464.08|1465.54|1463.94|1465.68|1464.08|1465.43|1463.83|0
1755063900000|2025-08-13 05:45:00|1465.43|1463.83|1465.42|1463.82|1465.67|1464.07|1465.18|1463.58|0
1755064200000|2025-08-13 05:50:00|1465.67|1464.07|1464.46|1462.86|1465.92|1464.32|1464.21|1462.61|0
1755064500000|2025-08-13 05:55:00|1464.21|1462.61|1463.71|1462.11|1464.46|1462.86|1463.22|1461.62|0
1755064800000|2025-08-13 06:00:00|1463.58|1461.98|1463.96|1462.36|1464.95|1463.35|1463.58|1461.98|0
1755065100000|2025-08-13 06:05:00|1463.71|1462.11|1462.97|1461.37|1463.96|1462.36|1462.72|1461.12|0
1755065400000|2025-08-13 06:10:00|1463.21|1461.61|1462.22|1460.62|1463.21|1461.61|1462.09|1460.49|0
1755065700000|2025-08-13 06:15:00|1462.09|1460.49|1462.99|1461.39|1463.23|1461.63|1460.24|1458.64|0
1755066000000|2025-08-13 06:20:00|1463.24|1461.64|1462.74|1461.14|1463.24|1461.64|1462.12|1460.52|0
1755066300000|2025-08-13 06:25:00|1462.62|1461.02|1462.74|1461.14|1462.98|1461.38|1462.22|1460.62|0
1755066600000|2025-08-13 06:30:00|1462.98|1461.38|1466.2|1464.6|1466.45|1464.85|1462.97|1461.37|0
1755066900000|2025-08-13 06:35:00|1466.45|1464.85|1466.67|1465.07|1466.94|1465.34|1466.2|1464.6|0
1755067200000|2025-08-13 06:40:00|1466.54|1464.94|1467.67|1466.07|1468.65|1467.05|1466.43|1464.83|0
1755067500000|2025-08-13 06:45:00|1467.55|1465.95|1466.08|1464.48|1467.67|1466.07|1466.08|1464.48|0
1755067800000|2025-08-13 06:50:00|1466.2|1464.6|1465.21|1463.61|1466.2|1464.6|1464.72|1463.12|0
1755068100000|2025-08-13 06:55:00|1464.96|1463.36|1465.46|1463.86|1465.57|1463.97|1464.96|1463.36|0
1755068400000|2025-08-13 07:00:00|1465.95|1464.35|1469.92|1468.32|1469.92|1468.32|1465.46|1463.86|0
1755068700000|2025-08-13 07:05:00|1469.67|1468.07|1468.3|1466.7|1469.67|1468.07|1467.69|1466.09|0
1755069000000|2025-08-13 07:10:00|1468.43|1466.83|1471.1|1469.5|1472.12|1470.52|1468.19|1466.59|0
1755069300000|2025-08-13 07:15:00|1471.22|1469.62|1473.08|1471.48|1473.32|1471.72|1470.85|1469.25|0
1755069600000|2025-08-13 07:20:00|1473.19|1471.59|1473.81|1472.21|1474.06|1472.46|1472.59|1470.99|0
1755069900000|2025-08-13 07:25:00|1473.32|1471.72|1473.57|1471.97|1473.82|1472.22|1472.58|1470.98|0
1755070200000|2025-08-13 07:30:00|1473.08|1471.48|1471.58|1469.98|1473.08|1471.48|1470.11|1468.51|0
1755070500000|2025-08-13 07:35:00|1471.33|1469.73|1472.34|1470.74|1473.08|1471.48|1471.33|1469.73|0
1755070800000|2025-08-13 07:40:00|1472.58|1470.98|1472.33|1470.73|1473.08|1471.48|1470.98|1469.38|0
1755071100000|2025-08-13 07:45:00|1472.58|1470.98|1472.83|1471.23|1473.07|1471.47|1472.09|1470.49|0
1755071400000|2025-08-13 07:50:00|1472.58|1470.98|1471.09|1469.49|1473.07|1471.47|1471.09|1469.49|0
1755071700000|2025-08-13 07:55:00|1471.34|1469.74|1473.08|1471.48|1473.33|1471.73|1471.34|1469.74|0
1755072000000|2025-08-13 08:00:00|1472.35|1470.75|1475.29|1473.69|1476.03|1474.43|1471.85|1470.25|0
1755072300000|2025-08-13 08:05:00|1475.54|1473.94|1475.79|1474.19|1476.29|1474.69|1474.7|1473.1|0
1755072600000|2025-08-13 08:10:00|1476.04|1474.44|1475.31|1473.71|1476.04|1474.44|1475.31|1473.71|0
1755072900000|2025-08-13 08:15:00|1475.55|1473.95|1476.29|1474.69|1476.54|1474.94|1474.93|1473.33|0
1755073200000|2025-08-13 08:20:00|1476.54|1474.94|1477.74|1476.14|1478.76|1477.16|1476.54|1474.94|0
1755073500000|2025-08-13 08:25:00|1477.99|1476.39|1477.86|1476.26|1478.11|1476.51|1476.81|1475.21|0
1755073800000|2025-08-13 08:30:00|1477.74|1476.14|1479.6|1478|1479.72|1478.12|1477.25|1475.65|0
1755074100000|2025-08-13 08:35:00|1479.48|1477.88|1478|1476.4|1480.97|1479.37|1478|1476.4|0
1755074400000|2025-08-13 08:40:00|1477.76|1476.16|1476.76|1475.16|1478|1476.4|1475.78|1474.18|0
1755074700000|2025-08-13 08:45:00|1476.63|1475.03|1475.51|1473.91|1476.76|1475.16|1475.51|1473.91|0
1755075000000|2025-08-13 08:50:00|1475.75|1474.15|1476.01|1474.41|1477|1475.4|1475.02|1473.42|0
1755075300000|2025-08-13 08:55:00|1475.76|1474.16|1476|1474.4|1476.25|1474.65|1475.02|1473.42|0
1755075600000|2025-08-13 09:00:00|1475.75|1474.15|1476.5|1474.9|1476.5|1474.9|1475.27|1473.67|0
1755075900000|2025-08-13 09:05:00|1476.25|1474.65|1475.01|1473.41|1476.25|1474.65|1474.52|1472.92|0
1755076200000|2025-08-13 09:10:00|1474.88|1473.28|1476.74|1475.14|1476.74|1475.14|1474.52|1472.92|0
1755076500000|2025-08-13 09:15:00|1476.75|1475.15|1476.01|1474.41|1476.75|1475.15|1475.28|1473.68|0
1755076800000|2025-08-13 09:20:00|1475.76|1474.16|1476|1474.4|1476.99|1475.39|1475.76|1474.16|0
1755077100000|2025-08-13 09:25:00|1475.76|1474.16|1475.26|1473.66|1475.76|1474.16|1474.77|1473.17|0
1755077400000|2025-08-13 09:30:00|1475.02|1473.42|1476.5|1474.9|1476.75|1475.15|1475.02|1473.42|0
1755077700000|2025-08-13 09:35:00|1476.75|1475.15|1476.76|1475.16|1477|1475.4|1476.51|1474.91|0
1755078000000|2025-08-13 09:40:00|1477|1475.4|1476.01|1474.41|1477.74|1476.14|1475.52|1473.92|0
1755078300000|2025-08-13 09:45:00|1476.26|1474.66|1476.5|1474.9|1477.25|1475.65|1476.02|1474.42|0
1755078600000|2025-08-13 09:50:00|1476.26|1474.66|1477.5|1475.9|1477.5|1475.9|1476.01|1474.41|0
1755078900000|2025-08-13 09:55:00|1477.74|1476.14|1480.2|1478.6|1480.93|1479.33|1477.74|1476.14|0
1755079200000|2025-08-13 10:00:00|1479.96|1478.36|1479.32|1477.72|1481.18|1479.58|1479.32|1477.72|0
1755079500000|2025-08-13 10:05:00|1478.96|1477.36|1480.2|1478.6|1481.17|1479.57|1478.96|1477.36|0
1755079800000|2025-08-13 10:10:00|1479.95|1478.35|1479.69|1478.09|1479.95|1478.35|1478.71|1477.11|0
1755080100000|2025-08-13 10:15:00|1479.94|1478.34|1479.95|1478.35|1480.71|1479.11|1479.7|1478.1|0
1755080400000|2025-08-13 10:20:00|1480.06|1478.46|1479.23|1477.63|1480.19|1478.59|1478.96|1477.36|0
1755080700000|2025-08-13 10:25:00|1478.98|1477.38|1477.98|1476.38|1478.98|1477.38|1477.73|1476.13|0
1755081000000|2025-08-13 10:30:00|1477.86|1476.26|1478.21|1476.61|1478.95|1477.35|1477.73|1476.13|0
1755081300000|2025-08-13 10:35:00|1478.45|1476.85|1478.21|1476.61|1479.7|1478.1|1477.98|1476.38|0
1755081600000|2025-08-13 10:40:00|1477.96|1476.36|1476.99|1475.39|1477.96|1476.36|1476.97|1475.37|0
1755081900000|2025-08-13 10:45:00|1477.24|1475.64|1476.49|1474.89|1477.24|1475.64|1475.74|1474.14|0
1755082200000|2025-08-13 10:50:00|1476.74|1475.14|1477.73|1476.13|1478.23|1476.63|1476.49|1474.89|0
1755082500000|2025-08-13 10:55:00|1477.98|1476.38|1477.49|1475.89|1478.35|1476.75|1477.24|1475.64|0
1755082800000|2025-08-13 11:00:00|1477.99|1476.39|1477.74|1476.14|1478.48|1476.88|1477.49|1475.89|0
1755083100000|2025-08-13 11:05:00|1477.61|1476.01|1477.99|1476.39|1478.24|1476.64|1477.49|1475.89|0
1755083400000|2025-08-13 11:10:00|1478.24|1476.64|1477.74|1476.14|1478.95|1477.35|1477.72|1476.12|0
1755083700000|2025-08-13 11:15:00|1477.99|1476.39|1477.52|1475.92|1478.01|1476.41|1477.25|1475.65|0
1755084000000|2025-08-13 11:20:00|1477.76|1476.16|1477.74|1476.14|1478.62|1477.02|1477.27|1475.67|0
1755084300000|2025-08-13 11:25:00|1477.49|1475.89|1478.24|1476.64|1479.73|1478.13|1477.36|1475.76|0
1755084600000|2025-08-13 11:30:00|1478.11|1476.51|1478.24|1476.64|1478.24|1476.64|1476.26|1474.66|0
1755084900000|2025-08-13 11:35:00|1477.99|1476.39|1478.23|1476.63|1478.48|1476.88|1477.5|1475.9|0
1755085200000|2025-08-13 11:40:00|1478.48|1476.88|1477.99|1476.39|1479.6|1478|1477.5|1475.9|0
1755085500000|2025-08-13 11:45:00|1477.86|1476.26|1478.24|1476.64|1479.47|1477.87|1476.75|1475.15|0
1755085800000|2025-08-13 11:50:00|1478.26|1476.66|1477.29|1475.69|1478.74|1477.14|1476.52|1474.92|0
1755086100000|2025-08-13 11:55:00|1477.25|1475.65|1477.99|1476.39|1478.24|1476.64|1477.25|1475.65|0
1755086400000|2025-08-13 12:00:00|1478.49|1476.89|1478.74|1477.14|1479.23|1477.63|1478.25|1476.65|0
1755086700000|2025-08-13 12:05:00|1478.5|1476.9|1478.74|1477.14|1479.73|1478.13|1478.5|1476.9|0
1755087000000|2025-08-13 12:10:00|1478.99|1477.39|1477.72|1476.12|1479.23|1477.63|1476.97|1475.37|0
1755087300000|2025-08-13 12:15:00|1477.97|1476.37|1478.47|1476.87|1478.96|1477.36|1477.97|1476.37|0
1755087600000|2025-08-13 12:20:00|1478.22|1476.62|1477.97|1476.37|1479.21|1477.61|1477.73|1476.13|0
1755087900000|2025-08-13 12:25:00|1477.73|1476.13|1479.71|1478.11|1479.95|1478.35|1477.73|1476.13|0
1755088200000|2025-08-13 12:30:00|1479.22|1477.62|1481.28|1479.68|1481.4|1479.8|1478.97|1477.37|0
1755088500000|2025-08-13 12:35:00|1480.91|1479.31|1482.41|1480.81|1482.9|1481.3|1480.42|1478.82|0
1755088800000|2025-08-13 12:40:00|1482.65|1481.05|1483.63|1482.03|1483.65|1482.05|1482.16|1480.56|0
1755089100000|2025-08-13 12:45:00|1483.38|1481.78|1483.62|1482.02|1483.89|1482.29|1482.64|1481.04|0
1755089400000|2025-08-13 12:50:00|1483.38|1481.78|1484.35|1482.75|1485.08|1483.48|1483.38|1481.78|0
1755089700000|2025-08-13 12:55:00|1484.6|1483|1482.88|1481.28|1484.6|1483|1482.64|1481.04|0
1755090000000|2025-08-13 13:00:00|1483.13|1481.53|1483.85|1482.25|1484.1|1482.5|1483.11|1481.51|0
1755090300000|2025-08-13 13:05:00|1483.6|1482|1484.1|1482.5|1484.1|1482.5|1482.61|1481.01|0
1755090600000|2025-08-13 13:10:00|1483.97|1482.37|1484.1|1482.5|1484.35|1482.75|1483.11|1481.51|0
1755090900000|2025-08-13 13:15:00|1483.86|1482.26|1483.35|1481.75|1483.86|1482.26|1482.37|1480.77|0
1755091200000|2025-08-13 13:20:00|1483.11|1481.51|1484.35|1482.75|1484.6|1483|1483.11|1481.51|0
1755091500000|2025-08-13 13:25:00|1484.6|1483|1484.6|1483|1484.6|1483|1484.6|1483|0
1755091800000|2025-08-13 13:30:00|1483.64|1482.04|1488.8|1487.2|1490.05|1488.45|1481.9|1480.3|0
1755092100000|2025-08-13 13:35:00|1488.79|1487.19|1490.3|1488.7|1492.53|1490.93|1487.08|1485.48|0
1755092400000|2025-08-13 13:40:00|1490.55|1488.95|1492.42|1490.82|1492.55|1490.95|1489.07|1487.47|0
1755092700000|2025-08-13 13:45:00|1492.55|1490.95|1495.77|1494.17|1496.02|1494.42|1491.06|1489.46|0
1755093000000|2025-08-13 13:50:00|1496.27|1494.67|1497.82|1496.22|1498.99|1497.39|1496.27|1494.67|0
1755093300000|2025-08-13 13:55:00|1497.57|1495.97|1493.09|1491.49|1497.57|1495.97|1491.12|1489.52|0
1755093600000|2025-08-13 14:00:00|1493.34|1491.74|1489.04|1487.44|1493.34|1491.74|1488.67|1487.07|0
1755093900000|2025-08-13 14:05:00|1488.67|1487.07|1491.14|1489.54|1493.88|1492.28|1488.67|1487.07|0
1755094200000|2025-08-13 14:10:00|1490.9|1489.3|1488.4|1486.8|1491.14|1489.54|1485.94|1484.34|0
1755094500000|2025-08-13 14:15:00|1488.15|1486.55|1487.43|1485.83|1489.38|1487.78|1486.69|1485.09|0
1755094800000|2025-08-13 14:20:00|1487.67|1486.07|1482.04|1480.44|1488.66|1487.06|1482.04|1480.44|0
1755095100000|2025-08-13 14:25:00|1482.29|1480.69|1479.09|1477.49|1483.25|1481.65|1477.12|1475.52|0
1755095400000|2025-08-13 14:30:00|1479.33|1477.73|1477.63|1476.03|1480.07|1478.47|1475.65|1474.05|0
1755095700000|2025-08-13 14:35:00|1477.38|1475.78|1477.82|1476.22|1480.04|1478.44|1475.91|1474.31|0
1755096000000|2025-08-13 14:40:00|1477.58|1475.98|1479.31|1477.71|1480.83|1479.23|1475.1|1473.5|0
1755096300000|2025-08-13 14:45:00|1479.56|1477.96|1476.38|1474.78|1480.05|1478.45|1473.18|1471.58|0
1755096600000|2025-08-13 14:50:00|1476.4|1474.8|1474.41|1472.81|1476.89|1475.29|1472.68|1471.08|0
1755096900000|2025-08-13 14:55:00|1474.65|1473.05|1475.15|1473.55|1476.14|1474.54|1474.17|1472.57|0
1755097200000|2025-08-13 15:00:00|1474.91|1473.31|1473.17|1471.57|1476.89|1475.29|1472.67|1471.07|0
1755097500000|2025-08-13 15:05:00|1472.92|1471.32|1470.26|1468.66|1474.4|1472.8|1470.21|1468.61|0
1755097800000|2025-08-13 15:10:00|1470.75|1469.15|1470.5|1468.9|1472.68|1471.08|1469.75|1468.15|0
1755098100000|2025-08-13 15:15:00|1470.25|1468.65|1472.93|1471.33|1473.17|1471.57|1467.8|1466.2|0
1755098400000|2025-08-13 15:20:00|1472.68|1471.08|1476.15|1474.55|1477.63|1476.03|1472.2|1470.6|0
1755098700000|2025-08-13 15:25:00|1476.4|1474.8|1473.67|1472.07|1477.63|1476.03|1471.95|1470.35|0
1755099000000|2025-08-13 15:30:00|1474.16|1472.56|1475.87|1474.27|1477.39|1475.79|1471.95|1470.35|0
1755099300000|2025-08-13 15:35:00|1475.62|1474.02|1473.9|1472.3|1475.87|1474.27|1472.18|1470.58|0
1755099600000|2025-08-13 15:40:00|1474.15|1472.55|1479.13|1477.53|1479.5|1477.9|1473.9|1472.3|0
1755099900000|2025-08-13 15:45:00|1479.38|1477.78|1477.65|1476.05|1479.38|1477.78|1476.66|1475.06|0
1755100200000|2025-08-13 15:50:00|1477.76|1476.16|1471.93|1470.33|1477.89|1476.29|1471.19|1469.59|0
1755100500000|2025-08-13 15:55:00|1471.68|1470.08|1471.17|1469.57|1472.42|1470.82|1470.44|1468.84|0
1755100800000|2025-08-13 16:00:00|1471.66|1470.06|1475.03|1473.43|1475.16|1473.56|1470.94|1469.34|0
1755101100000|2025-08-13 16:05:00|1475.16|1473.56|1474.65|1473.05|1476.15|1474.55|1473.67|1472.07|0
1755101400000|2025-08-13 16:10:00|1474.9|1473.3|1474.66|1473.06|1475.89|1474.29|1473.43|1471.83|0
1755101700000|2025-08-13 16:15:00|1474.54|1472.94|1471.19|1469.59|1475.91|1474.31|1471.19|1469.59|0
1755102000000|2025-08-13 16:20:00|1471.43|1469.83|1470.94|1469.34|1471.92|1470.32|1469.45|1467.85|0
1755102300000|2025-08-13 16:25:00|1471.18|1469.58|1469.7|1468.1|1472.41|1470.81|1469.7|1468.1|0
1755102600000|2025-08-13 16:30:00|1469.95|1468.35|1471.63|1470.03|1471.87|1470.27|1467.48|1465.88|0
1755102900000|2025-08-13 16:35:00|1471.38|1469.78|1469.45|1467.85|1472.61|1471.01|1469.2|1467.6|0
1755103200000|2025-08-13 16:40:00|1469.57|1467.97|1468.7|1467.1|1470.19|1468.59|1467.71|1466.11|0
1755103500000|2025-08-13 16:45:00|1468.45|1466.85|1467.23|1465.63|1468.7|1467.1|1466.71|1465.11|0
1755103800000|2025-08-13 16:50:00|1466.98|1465.38|1468|1466.4|1468.49|1466.89|1464.26|1462.66|0
1755104100000|2025-08-13 16:55:00|1467.98|1466.38|1467.23|1465.63|1467.98|1466.38|1465.49|1463.89|0
1755104400000|2025-08-13 17:00:00|1466.73|1465.13|1471.88|1470.28|1472.41|1470.81|1466.73|1465.13|0
1755104700000|2025-08-13 17:05:00|1472.13|1470.53|1466.24|1464.64|1472.13|1470.53|1466.24|1464.64|0
1755105000000|2025-08-13 17:10:00|1466.48|1464.88|1465.04|1463.44|1466.64|1465.04|1464.75|1463.15|0
1755105300000|2025-08-13 17:15:00|1465.16|1463.56|1469.22|1467.62|1469.46|1467.86|1464.3|1462.7|0
1755105600000|2025-08-13 17:20:00|1469.46|1467.86|1472.18|1470.58|1472.93|1471.33|1469.46|1467.86|0
1755105900000|2025-08-13 17:25:00|1472.43|1470.83|1473.68|1472.08|1474.17|1472.57|1471.93|1470.33|0
1755106200000|2025-08-13 17:30:00|1473.93|1472.33|1465.3|1463.7|1474.67|1473.07|1465.3|1463.7|0
1755106500000|2025-08-13 17:35:00|1465.05|1463.45|1466.99|1465.39|1467.71|1466.11|1465.01|1463.41|0
1755106800000|2025-08-13 17:40:00|1466.74|1465.14|1466.24|1464.64|1467.73|1466.13|1465.99|1464.39|0
1755107100000|2025-08-13 17:45:00|1466.49|1464.89|1468.48|1466.88|1468.71|1467.11|1465.74|1464.14|0
1755107400000|2025-08-13 17:50:00|1468.35|1466.75|1470.47|1468.87|1470.71|1469.11|1467.74|1466.14|0
1755107700000|2025-08-13 17:55:00|1470.23|1468.63|1472.65|1471.05|1473.66|1472.06|1469.24|1467.64|0
1755108000000|2025-08-13 18:00:00|1472.15|1470.55|1475.11|1473.51|1475.36|1473.76|1471.15|1469.55|0
1755108300000|2025-08-13 18:05:00|1474.87|1473.27|1474.13|1472.53|1474.92|1473.32|1473.14|1471.54|0
1755108600000|2025-08-13 18:10:00|1474.25|1472.65|1478.34|1476.74|1478.84|1477.24|1473.9|1472.3|0
1755108900000|2025-08-13 18:15:00|1478.22|1476.62|1476.13|1474.53|1478.61|1477.01|1476.13|1474.53|0
1755109200000|2025-08-13 18:20:00|1475.88|1474.28|1477.36|1475.76|1477.36|1475.76|1475.14|1473.54|0
1755109500000|2025-08-13 18:25:00|1477.61|1476.01|1475.86|1474.26|1478.09|1476.49|1475.86|1474.26|0
1755109800000|2025-08-13 18:30:00|1476.11|1474.51|1478.79|1477.19|1479.55|1477.95|1476.11|1474.51|0
1755110100000|2025-08-13 18:35:00|1478.54|1476.94|1474.68|1473.08|1479.03|1477.43|1470.24|1468.64|0
1755110400000|2025-08-13 18:40:00|1474.43|1472.83|1475.92|1474.32|1476.41|1474.81|1471.71|1470.11|0
1755110700000|2025-08-13 18:45:00|1475.93|1474.33|1476.59|1474.99|1476.85|1475.25|1475.13|1473.53|0
1755111000000|2025-08-13 18:50:00|1476.6|1475|1477.35|1475.75|1477.59|1475.99|1475.86|1474.26|0
1755111300000|2025-08-13 18:55:00|1477.1|1475.5|1477.07|1475.47|1480.03|1478.43|1476.83|1475.23|0
1755111600000|2025-08-13 19:00:00|1477.32|1475.72|1477.82|1476.22|1478.04|1476.44|1475.82|1474.22|0
1755111900000|2025-08-13 19:05:00|1477.57|1475.97|1476.6|1475|1478.06|1476.46|1476.34|1474.74|0
1755112200000|2025-08-13 19:10:00|1476.85|1475.25|1480.06|1478.46|1480.08|1478.48|1476.85|1475.25|0
1755112500000|2025-08-13 19:15:00|1480.31|1478.71|1480.09|1478.49|1481.1|1479.5|1479.58|1477.98|0
1755112800000|2025-08-13 19:20:00|1480.34|1478.74|1480.8|1479.2|1484.06|1482.46|1480.21|1478.61|0
1755113100000|2025-08-13 19:25:00|1481.04|1479.44|1480.2|1478.6|1481.28|1479.68|1479.55|1477.95|0
1755113400000|2025-08-13 19:30:00|1480.45|1478.85|1478.94|1477.34|1480.93|1479.33|1478.45|1476.85|0
1755113700000|2025-08-13 19:35:00|1478.7|1477.1|1477.52|1475.92|1480.43|1478.83|1476.65|1475.05|0
1755114000000|2025-08-13 19:40:00|1477.27|1475.67|1478.77|1477.17|1480.45|1478.85|1477.27|1475.67|0
1755114300000|2025-08-13 19:45:00|1479.51|1477.91|1481.44|1479.84|1481.68|1480.08|1479.02|1477.42|0
1755114600000|2025-08-13 19:50:00|1482.91|1481.31|1485.68|1484.08|1486.65|1485.05|1482.91|1481.31|0
1755114900000|2025-08-13 19:55:00|1486.18|1484.58|1486.75|1485.15|1488.12|1486.52|1484.04|1482.44|0
1755115200000|2025-08-13 20:00:00|1486.5|1484.9|1487.73|1486.13|1489.97|1488.37|1486.5|1484.9|0
1755115500000|2025-08-13 20:05:00|1487.24|1485.64|1485.54|1483.94|1487.25|1485.65|1484.79|1483.19|0
1755115800000|2025-08-13 20:10:00|1485.29|1483.69|1483.81|1482.21|1485.54|1483.94|1483.81|1482.21|0
1755116100000|2025-08-13 20:15:00|1483.56|1481.96|1483.8|1482.2|1484.56|1482.96|1483.05|1481.45|0
1755116400000|2025-08-13 20:20:00|1483.55|1481.95|1483|1481.4|1483.8|1482.2|1482.55|1480.95|0
1755116700000|2025-08-13 20:25:00|1483.34|1481.74|1482.32|1480.72|1483.34|1481.74|1481.87|1480.27|0
1755117000000|2025-08-13 20:30:00|1482.07|1480.47|1481.91|1480.31|1482.94|1481.34|1481.66|1480.06|0
1755117300000|2025-08-13 20:35:00|1482.11|1480.51|1482.74|1481.14|1483.3|1481.7|1481.74|1480.14|0
1755117600000|2025-08-13 20:40:00|1482.69|1481.09|1481.84|1480.24|1483.16|1481.56|1481.83|1480.23|0
1755117900000|2025-08-13 20:45:00|1482.09|1480.49|1482.64|1481.04|1482.76|1481.16|1481.76|1480.16|0
1755118200000|2025-08-13 20:50:00|1482.89|1481.29|1482.35|1480.75|1483.18|1481.58|1482.15|1480.55|0
1755118500000|2025-08-13 20:55:00|1482.65|1480.45|1481.12|1478.92|1482.9|1480.7|1480.93|1478.73|0
1755118800000|2025-08-13 21:00:00|1481.72|1479.52|1482.31|1480.11|1482.31|1480.11|1481.36|1479.16|0
1755119100000|2025-08-13 21:05:00|1482.76|1480.56|1483.62|1481.42|1483.62|1481.42|1482.39|1480.19|0
1755119400000|2025-08-13 21:10:00|1482.57|1480.37|1482.31|1480.11|1483.02|1480.82|1482.31|1480.11|0
1755119700000|2025-08-13 21:15:00|1481.99|1479.79|1483.62|1481.42|1483.62|1481.42|1481.94|1479.74|0
1755120000000|2025-08-13 21:20:00|1483.65|1481.45|1483.34|1481.14|1483.65|1481.45|1482.17|1479.97|0
1755120300000|2025-08-13 21:25:00|1483.43|1481.23|1482.43|1480.23|1483.43|1481.23|1482.43|1480.23|0
1755120900000|2025-08-13 21:35:00|1482.48|1480.28|1482.88|1480.68|1483.34|1481.14|1482.48|1480.28|0
1755121200000|2025-08-13 21:40:00|1483.02|1480.82|1482.8|1480.6|1483.16|1480.96|1482.12|1479.92|0
1755121500000|2025-08-13 21:45:00|1482.77|1480.57|1482.72|1480.52|1482.94|1480.74|1482.72|1480.52|0
1755121800000|2025-08-13 21:50:00|1482.68|1480.48|1482.68|1480.48|1482.72|1480.52|1482.4|1480.2|0
1755122100000|2025-08-13 21:55:00|1482.65|1480.45|1483.42|1481.22|1483.42|1481.22|1482.42|1480.22|0
1755122400000|2025-08-13 22:00:00|1482.4|1480.2|1479.08|1476.88|1482.65|1480.45|1479.08|1476.88|0
1755122700000|2025-08-13 22:05:00|1479.2|1477|1477.23|1475.03|1479.82|1477.62|1477.23|1475.03|0
1755123000000|2025-08-13 22:10:00|1477.36|1475.16|1478.34|1476.14|1479.08|1476.88|1477.23|1475.03|0
1755123300000|2025-08-13 22:15:00|1478.59|1476.39|1479.33|1477.13|1479.57|1477.37|1478.21|1476.01|0
1755123600000|2025-08-13 22:20:00|1479.82|1477.62|1480.56|1478.36|1480.56|1478.36|1479.82|1477.62|0
1755123900000|2025-08-13 22:25:00|1480.8|1478.6|1482.28|1480.08|1482.53|1480.33|1480.8|1478.6|0
1755124200000|2025-08-13 22:30:00|1482.03|1479.83|1481.79|1479.59|1482.28|1480.08|1481.54|1479.34|0
1755124500000|2025-08-13 22:35:00|1482.03|1479.83|1482.77|1480.57|1483.02|1480.82|1482.03|1479.83|0
1755124800000|2025-08-13 22:40:00|1482.53|1480.33|1484|1481.8|1484|1481.8|1482.28|1480.08|0
1755125100000|2025-08-13 22:45:00|1483.76|1481.56|1484.99|1482.79|1485.23|1483.03|1483.76|1481.56|0
1755125400000|2025-08-13 22:50:00|1485.23|1483.03|1485.48|1483.28|1485.97|1483.77|1485.23|1483.03|0
1755125700000|2025-08-13 22:55:00|1485.35|1483.15|1485.48|1483.28|1485.73|1483.53|1485.23|1483.03|0
1755126000000|2025-08-13 23:00:00|1485.23|1483.03|1485.73|1483.53|1486.47|1484.27|1485.23|1483.03|0
1755126300000|2025-08-13 23:05:00|1485.84|1483.64|1485.48|1483.28|1485.97|1483.77|1484.99|1482.79|0
1755126600000|2025-08-13 23:10:00|1485.23|1483.03|1484|1481.8|1485.73|1483.53|1484|1481.8|0
1755126900000|2025-08-13 23:15:00|1483.51|1481.31|1484|1481.8|1484.25|1482.05|1483.26|1481.06|0
1755127200000|2025-08-13 23:20:00|1484.25|1482.05|1484.49|1482.29|1484.99|1482.79|1484.25|1482.05|0
1755127500000|2025-08-13 23:25:00|1484.25|1482.05|1484.74|1482.54|1484.74|1482.54|1484.25|1482.05|0
1755127800000|2025-08-13 23:30:00|1484.99|1482.79|1485.23|1483.03|1485.23|1483.03|1484.74|1482.54|0
1755128100000|2025-08-13 23:35:00|1485.35|1483.15|1485.97|1483.77|1486.33|1484.13|1484.99|1482.79|0
1755128400000|2025-08-13 23:40:00|1486.22|1484.02|1487.45|1485.25|1487.45|1485.25|1486.22|1484.02|0
1755128700000|2025-08-13 23:45:00|1487.2|1485|1486.22|1484.02|1487.2|1485|1485.48|1483.28|0
1755129000000|2025-08-13 23:50:00|1485.97|1483.77|1485.23|1483.03|1486.46|1484.26|1484.98|1482.78|0
1755129300000|2025-08-13 23:55:00|1484.98|1482.78|1484.49|1482.29|1485.48|1483.28|1484.49|1482.29|0
1755129600000|2025-08-14 00:00:00|1484.74|1482.54|1483.75|1481.55|1484.98|1482.78|1482.77|1480.57|0
1755129900000|2025-08-14 00:05:00|1484|1481.8|1485.72|1483.52|1486.21|1484.01|1484|1481.8|0
1755130200000|2025-08-14 00:10:00|1485.59|1483.39|1486.21|1484.01|1486.21|1484.01|1484.98|1482.78|0
1755130500000|2025-08-14 00:15:00|1485.97|1483.77|1484.58|1482.98|1485.97|1483.77|1484.58|1482.41|0
1755130800000|2025-08-14 00:20:00|1484.83|1483.23|1484.46|1482.86|1485.33|1483.73|1484.34|1482.74|0
1755131100000|2025-08-14 00:25:00|1484.59|1482.99|1485.58|1483.98|1486.07|1484.47|1484.58|1482.98|0
1755131400000|2025-08-14 00:30:00|1485.69|1484.09|1485.09|1483.49|1486.32|1484.72|1484.84|1483.24|0
1755131700000|2025-08-14 00:35:00|1485.2|1483.6|1484.09|1482.49|1485.2|1483.6|1483.09|1481.49|0
1755132000000|2025-08-14 00:40:00|1484.2|1482.6|1482.4|1480.8|1484.58|1482.98|1482.15|1480.55|0
1755132300000|2025-08-14 00:45:00|1482.15|1480.55|1482.4|1480.8|1482.64|1481.04|1481.66|1480.06|0
1755132600000|2025-08-14 00:50:00|1482.15|1480.55|1482.88|1481.28|1483|1481.4|1481.65|1480.05|0
1755132900000|2025-08-14 00:55:00|1482.64|1481.04|1481.9|1480.3|1482.65|1481.05|1481.66|1480.06|0
1755133200000|2025-08-14 01:00:00|1481.66|1480.06|1479.82|1478.22|1482.39|1480.79|1479.7|1478.1|0
1755133500000|2025-08-14 01:05:00|1479.95|1478.35|1480.43|1478.83|1481.43|1479.83|1479.95|1478.35|0
1755133800000|2025-08-14 01:10:00|1480.68|1479.08|1481.68|1480.08|1482.42|1480.82|1480.68|1479.08|0
1755134100000|2025-08-14 01:15:00|1481.44|1479.84|1479.94|1478.34|1481.44|1479.84|1479.69|1478.09|0
1755134400000|2025-08-14 01:20:00|1480.18|1478.58|1479.94|1478.34|1480.68|1479.08|1479.94|1478.34|0
1755134700000|2025-08-14 01:25:00|1480.18|1478.58|1479.94|1478.34|1480.68|1479.08|1479.68|1478.08|0
1755135000000|2025-08-14 01:30:00|1479.69|1478.09|1479.93|1478.33|1480.43|1478.83|1479.69|1478.09|0
1755135300000|2025-08-14 01:35:00|1480.18|1478.58|1480.18|1478.58|1480.43|1478.83|1479.32|1477.72|0
1755135600000|2025-08-14 01:40:00|1479.69|1478.09|1478.94|1477.34|1479.81|1478.21|1478.45|1476.85|0
1755135900000|2025-08-14 01:45:00|1478.69|1477.09|1480.68|1479.08|1480.68|1479.08|1478.69|1477.09|0
1755136200000|2025-08-14 01:50:00|1480.55|1478.95|1481.44|1479.84|1481.93|1480.33|1480.43|1478.83|0
1755136500000|2025-08-14 01:55:00|1481.68|1480.08|1481.31|1479.71|1482.18|1480.58|1481.19|1479.59|0
1755136800000|2025-08-14 02:00:00|1481.44|1479.84|1482.18|1480.58|1482.3|1480.7|1480.7|1479.1|0
1755137100000|2025-08-14 02:05:00|1482.43|1480.83|1482.61|1481.01|1483.1|1481.5|1481.87|1480.27|0
1755137400000|2025-08-14 02:10:00|1482.36|1480.76|1481.86|1480.26|1482.61|1481.01|1481.49|1479.89|0
1755137700000|2025-08-14 02:15:00|1481.73|1480.13|1481.49|1479.89|1482.11|1480.51|1481.37|1479.77|0
1755138000000|2025-08-14 02:20:00|1481.61|1480.01|1481.64|1480.04|1482.13|1480.53|1481.37|1479.77|0
1755138300000|2025-08-14 02:25:00|1481.39|1479.79|1481.62|1480.02|1481.86|1480.26|1481.37|1479.77|0
1755138600000|2025-08-14 02:30:00|1481.37|1479.77|1481.24|1479.64|1481.62|1480.02|1480.87|1479.27|0
1755138900000|2025-08-14 02:35:00|1481.37|1479.77|1480.62|1479.02|1481.48|1479.88|1480.12|1478.52|0
1755139200000|2025-08-14 02:40:00|1480.37|1478.77|1481.86|1480.26|1481.86|1480.26|1480.37|1478.77|0
1755139500000|2025-08-14 02:45:00|1481.73|1480.13|1480.87|1479.27|1481.86|1480.26|1480.37|1478.77|0
1755139800000|2025-08-14 02:50:00|1480.62|1479.02|1481.24|1479.64|1481.36|1479.76|1480.62|1479.02|0
1755140100000|2025-08-14 02:55:00|1481.12|1479.52|1483.06|1481.56|1483.11|1481.56|1481.12|1479.52|0
1755140400000|2025-08-14 03:00:00|1482.93|1481.43|1483.31|1481.81|1483.31|1481.81|1482.57|1481.07|0
1755140700000|2025-08-14 03:05:00|1483.55|1482.05|1482.56|1481.06|1483.55|1482.05|1482.32|1480.82|0
1755141000000|2025-08-14 03:10:00|1482.32|1480.82|1481.82|1480.32|1482.44|1480.94|1481.32|1479.82|0
1755141300000|2025-08-14 03:15:00|1481.69|1480.19|1481.07|1479.57|1481.82|1480.32|1480.83|1479.33|0
1755141600000|2025-08-14 03:20:00|1480.82|1479.32|1480.6|1479.1|1481.32|1479.82|1480.35|1478.85|0
1755141900000|2025-08-14 03:25:00|1480.84|1479.34|1480.85|1479.35|1481.33|1479.83|1480.6|1479.1|0
1755142200000|2025-08-14 03:30:00|1480.6|1479.1|1480.47|1478.97|1480.84|1479.34|1480.1|1478.6|0
1755142500000|2025-08-14 03:35:00|1480.36|1478.86|1480.6|1479.1|1480.85|1479.35|1480.36|1478.86|0
1755142800000|2025-08-14 03:40:00|1480.58|1479.08|1480.61|1479.11|1481.46|1479.96|1480.36|1478.86|0
1755143100000|2025-08-14 03:45:00|1480.36|1478.86|1480.11|1478.61|1480.61|1479.11|1480.1|1478.6|0
1755143400000|2025-08-14 03:50:00|1480.23|1478.73|1479.91|1478.41|1480.6|1479.1|1479.66|1478.16|0
1755143700000|2025-08-14 03:55:00|1479.66|1478.16|1479.91|1478.41|1480.15|1478.65|1479.17|1477.67|0
1755144000000|2025-08-14 04:00:00|1479.66|1478.16|1480.16|1478.66|1480.4|1478.9|1479.66|1478.16|0
1755144300000|2025-08-14 04:05:00|1480.28|1478.78|1481.15|1479.65|1481.39|1479.89|1480.28|1478.78|0
1755144600000|2025-08-14 04:10:00|1481.4|1479.9|1481.4|1479.9|1481.4|1479.9|1480.78|1479.28|0
1755144900000|2025-08-14 04:15:00|1481.65|1480.15|1481.4|1479.9|1481.76|1480.26|1481.4|1479.9|0
1755145200000|2025-08-14 04:20:00|1481.16|1479.66|1479.67|1478.17|1481.16|1479.66|1479.67|1478.17|0
1755145500000|2025-08-14 04:25:00|1479.78|1478.28|1479.66|1478.16|1480.16|1478.66|1479.66|1478.16|0
1755145800000|2025-08-14 04:30:00|1479.42|1477.92|1480.9|1479.4|1480.9|1479.4|1479.17|1477.67|0
1755146100000|2025-08-14 04:35:00|1480.91|1479.41|1481.65|1480.15|1481.89|1480.39|1480.91|1479.41|0
1755146400000|2025-08-14 04:40:00|1481.89|1480.39|1481.9|1480.4|1482.15|1480.65|1481.65|1480.15|0
1755146700000|2025-08-14 04:45:00|1482.15|1480.65|1482.33|1480.83|1482.57|1481.07|1481.9|1480.4|0
1755147000000|2025-08-14 04:50:00|1482.44|1480.94|1482.7|1481.2|1482.7|1481.2|1482.33|1480.83|0
1755147300000|2025-08-14 04:55:00|1482.58|1481.08|1482.33|1480.83|1482.82|1481.32|1482.33|1480.83|0
1755147600000|2025-08-14 05:00:00|1482.2|1480.7|1482.33|1480.83|1482.57|1481.07|1481.83|1480.33|0
1755147900000|2025-08-14 05:05:00|1482.08|1480.58|1480.59|1479.09|1482.57|1481.07|1480.59|1479.09|0
1755148200000|2025-08-14 05:10:00|1480.34|1478.84|1480.1|1478.6|1480.83|1479.33|1480.1|1478.6|0
1755148500000|2025-08-14 05:15:00|1480.34|1478.84|1480.61|1479.11|1480.61|1479.11|1480.1|1478.6|0
1755148800000|2025-08-14 05:20:00|1480.49|1478.99|1480.09|1478.59|1480.61|1479.11|1480.09|1478.59|0
1755149100000|2025-08-14 05:25:00|1479.85|1478.35|1480.9|1479.4|1480.9|1479.4|1479.05|1477.55|0
1755149400000|2025-08-14 05:30:00|1480.66|1479.16|1481.39|1479.89|1481.63|1480.13|1480.41|1478.91|0
1755149700000|2025-08-14 05:35:00|1481.63|1480.13|1479.18|1477.68|1481.63|1480.13|1479.18|1477.68|0
1755150000000|2025-08-14 05:40:00|1479.05|1477.55|1477.67|1476.17|1479.29|1477.79|1477.07|1475.57|0
1755150300000|2025-08-14 05:45:00|1477.92|1476.42|1476.44|1474.94|1478.67|1477.17|1476.19|1474.69|0
1755150600000|2025-08-14 05:50:00|1476.68|1475.18|1475.71|1474.21|1477.29|1475.79|1475.19|1473.69|0
1755150900000|2025-08-14 05:55:00|1475.83|1474.33|1477.2|1475.7|1477.2|1475.7|1475.83|1474.33|0
1755151200000|2025-08-14 06:00:00|1476.71|1475.21|1477.2|1475.7|1477.95|1476.45|1475.6|1474.1|0
1755151500000|2025-08-14 06:05:00|1477.45|1475.95|1476.71|1475.21|1477.95|1476.45|1476.71|1475.21|0
1755151800000|2025-08-14 06:10:00|1476.83|1475.33|1474.91|1473.41|1476.83|1475.33|1474.79|1473.29|0
1755152100000|2025-08-14 06:15:00|1475.04|1473.54|1476.04|1474.54|1476.41|1474.91|1474.3|1472.8|0
1755152400000|2025-08-14 06:20:00|1476.28|1474.78|1474.8|1473.3|1476.28|1474.78|1474.3|1472.8|0
1755152700000|2025-08-14 06:25:00|1475.04|1473.54|1475.79|1474.29|1477.03|1475.53|1475.04|1473.54|0
1755153000000|2025-08-14 06:30:00|1475.55|1474.05|1475.29|1473.79|1476.04|1474.54|1475.29|1473.79|0
1755153300000|2025-08-14 06:35:00|1475.05|1473.55|1476.04|1474.54|1476.29|1474.79|1474.8|1473.3|0
1755153600000|2025-08-14 06:40:00|1475.79|1474.29|1474.8|1473.3|1476.29|1474.79|1474.8|1473.3|0
1755153900000|2025-08-14 06:45:00|1474.55|1473.05|1476.41|1474.91|1476.54|1475.04|1474.55|1473.05|0
1755154200000|2025-08-14 06:50:00|1476.29|1474.79|1476.3|1474.8|1476.54|1475.04|1475.79|1474.29|0
1755154500000|2025-08-14 06:55:00|1476.41|1474.91|1476.79|1475.29|1477.04|1475.54|1475.8|1474.3|0
1755154800000|2025-08-14 07:00:00|1477.28|1475.78|1477.79|1476.29|1478.78|1477.28|1477.28|1475.78|0
1755155100000|2025-08-14 07:05:00|1478.04|1476.54|1478.04|1476.54|1479.52|1478.02|1477.79|1476.29|0
1755155400000|2025-08-14 07:10:00|1477.79|1476.29|1478.98|1477.48|1479.53|1478.03|1477.55|1476.05|0
1755155700000|2025-08-14 07:15:00|1479.23|1477.73|1481.2|1479.7|1481.21|1479.71|1478.12|1476.62|0
1755156000000|2025-08-14 07:20:00|1480.95|1479.45|1480.71|1479.21|1481.2|1479.7|1480.21|1478.71|0
1755156300000|2025-08-14 07:25:00|1480.46|1478.96|1480.7|1479.2|1481.19|1479.69|1480.46|1478.96|0
1755156600000|2025-08-14 07:30:00|1480.21|1478.71|1481.7|1480.2|1482.18|1480.68|1480.21|1478.71|0
1755156900000|2025-08-14 07:35:00|1481.94|1480.44|1481.45|1479.95|1482.19|1480.69|1480.96|1479.46|0
1755157200000|2025-08-14 07:40:00|1481.21|1479.71|1480.71|1479.21|1481.7|1480.2|1480.33|1478.83|0
1755157500000|2025-08-14 07:45:00|1480.58|1479.08|1478.23|1476.73|1480.95|1479.45|1478.23|1476.73|0
1755157800000|2025-08-14 07:50:00|1477.73|1476.23|1480.4|1478.9|1480.4|1478.9|1477.23|1475.73|0
1755158100000|2025-08-14 07:55:00|1480.28|1478.78|1481.45|1479.95|1481.7|1480.2|1480.03|1478.53|0
1755158400000|2025-08-14 08:00:00|1481.94|1480.44|1483.44|1481.94|1483.44|1481.94|1481.7|1480.2|0
1755158700000|2025-08-14 08:05:00|1483.2|1481.7|1482.7|1481.2|1483.69|1482.19|1482.21|1480.71|0
1755159000000|2025-08-14 08:10:00|1482.45|1480.95|1482.7|1481.2|1483.44|1481.94|1482.45|1480.95|0
1755159300000|2025-08-14 08:15:00|1482.82|1481.32|1483.44|1481.94|1483.44|1481.94|1482.7|1481.2|0
1755159600000|2025-08-14 08:20:00|1483.69|1482.19|1483.94|1482.44|1484.19|1482.69|1483.43|1481.93|0
1755159900000|2025-08-14 08:25:00|1484.19|1482.69|1484.42|1482.92|1484.56|1483.06|1483.94|1482.44|0
1755160200000|2025-08-14 08:30:00|1484.29|1482.79|1484.42|1482.92|1485.16|1483.66|1483.93|1482.43|0
1755160500000|2025-08-14 08:35:00|1484.18|1482.68|1482.69|1481.19|1484.18|1482.68|1482.69|1481.19|0
1755160800000|2025-08-14 08:40:00|1482.93|1481.43|1482.21|1480.71|1483.42|1481.92|1481.96|1480.46|0
1755161100000|2025-08-14 08:45:00|1481.96|1480.46|1481.96|1480.46|1482.45|1480.95|1481.71|1480.21|0
1755161400000|2025-08-14 08:50:00|1482.2|1480.7|1481.58|1480.08|1482.45|1480.95|1481.22|1479.72|0
1755161700000|2025-08-14 08:55:00|1481.46|1479.96|1482.08|1480.58|1482.45|1480.95|1481.22|1479.72|0
1755162000000|2025-08-14 09:00:00|1481.96|1480.46|1481.21|1479.71|1482.45|1480.95|1480.84|1479.34|0
1755162300000|2025-08-14 09:05:00|1481.7|1480.2|1482.46|1480.96|1482.7|1481.2|1481.22|1479.72|0
1755162600000|2025-08-14 09:10:00|1482.21|1480.71|1482.46|1480.96|1483.2|1481.7|1482.21|1480.71|0
1755162900000|2025-08-14 09:15:00|1482.58|1481.08|1483.7|1482.2|1483.82|1482.32|1481.97|1480.47|0
1755163200000|2025-08-14 09:20:00|1483.46|1481.96|1482.96|1481.46|1483.7|1482.2|1482.96|1481.46|0
1755163500000|2025-08-14 09:25:00|1482.71|1481.21|1485.19|1483.69|1485.44|1483.94|1482.71|1481.21|0
1755163800000|2025-08-14 09:30:00|1485.44|1483.94|1485.67|1484.17|1485.91|1484.41|1484.93|1483.43|0
1755164100000|2025-08-14 09:35:00|1485.42|1483.92|1485.67|1484.17|1486.17|1484.67|1485.18|1483.68|0
1755164400000|2025-08-14 09:40:00|1485.43|1483.93|1484.7|1483.2|1485.94|1484.44|1483.96|1482.46|0
1755164700000|2025-08-14 09:45:00|1484.95|1483.45|1484.7|1483.2|1485.19|1483.69|1484.46|1482.96|0
1755165000000|2025-08-14 09:50:00|1484.46|1482.96|1484.21|1482.71|1484.7|1483.2|1483.47|1481.97|0
1755165300000|2025-08-14 09:55:00|1484.2|1482.7|1483.95|1482.45|1484.2|1482.7|1483.46|1481.96|0
1755165600000|2025-08-14 10:00:00|1483.71|1482.21|1483.96|1482.46|1484.95|1483.45|1483.46|1481.96|0
1755165900000|2025-08-14 10:05:00|1483.71|1482.21|1482.72|1481.22|1483.96|1482.46|1482.59|1481.09|0
1755166200000|2025-08-14 10:10:00|1482.59|1481.09|1482.71|1481.21|1483.21|1481.71|1481.98|1480.48|0
1755166500000|2025-08-14 10:15:00|1482.96|1481.46|1482.23|1480.73|1483.45|1481.95|1482.23|1480.73|0
1755166800000|2025-08-14 10:20:00|1482.22|1480.72|1482.72|1481.22|1483.2|1481.7|1481.73|1480.23|0
1755167100000|2025-08-14 10:25:00|1482.47|1480.97|1481.97|1480.47|1482.72|1481.22|1481.73|1480.23|0
1755167400000|2025-08-14 10:30:00|1481.84|1480.34|1483.46|1481.96|1483.46|1481.96|1481.72|1480.22|0
1755167700000|2025-08-14 10:35:00|1483.7|1482.2|1483.72|1482.22|1483.96|1482.46|1483.22|1481.72|0
1755168000000|2025-08-14 10:40:00|1483.47|1481.97|1481.98|1480.48|1483.72|1482.22|1481.98|1480.48|0
1755168300000|2025-08-14 10:45:00|1482.23|1480.73|1481.73|1480.23|1482.72|1481.22|1481.73|1480.23|0
1755168600000|2025-08-14 10:50:00|1481.6|1480.1|1481.97|1480.47|1482.22|1480.72|1480.74|1479.24|0
1755168900000|2025-08-14 10:55:00|1481.73|1480.23|1482.22|1480.72|1482.34|1480.84|1480.74|1479.24|0
1755169200000|2025-08-14 11:00:00|1481.48|1479.98|1481.73|1480.23|1482.09|1480.59|1480.98|1479.48|0
1755169500000|2025-08-14 11:05:00|1481.97|1480.47|1481.48|1479.98|1482.22|1480.72|1481.48|1479.98|0
1755169800000|2025-08-14 11:10:00|1481.6|1480.1|1482.96|1481.46|1482.96|1481.46|1481.48|1479.98|0
1755170100000|2025-08-14 11:15:00|1482.72|1481.22|1482.97|1481.47|1483.46|1481.96|1482.22|1480.72|0
1755170400000|2025-08-14 11:20:00|1483.21|1481.71|1484.44|1482.94|1484.71|1483.21|1483.21|1481.71|0
1755170700000|2025-08-14 11:25:00|1484.2|1482.7|1484.94|1483.44|1484.94|1483.44|1483.47|1481.97|0
1755171000000|2025-08-14 11:30:00|1485.18|1483.68|1484.94|1483.44|1485.44|1483.94|1484.69|1483.19|0
1755171300000|2025-08-14 11:35:00|1484.81|1483.31|1483.96|1482.46|1484.94|1483.44|1483.48|1481.98|0
1755171600000|2025-08-14 11:40:00|1483.72|1482.22|1484.72|1483.22|1484.72|1483.22|1483.72|1482.22|0
1755171900000|2025-08-14 11:45:00|1484.59|1483.09|1485.46|1483.96|1485.71|1484.21|1484.47|1482.97|0
1755172200000|2025-08-14 11:50:00|1485.71|1484.21|1486.68|1485.18|1486.8|1485.3|1485.71|1484.21|0
1755172500000|2025-08-14 11:55:00|1486.43|1484.93|1487.88|1486.38|1488.12|1486.62|1486.19|1484.69|0
1755172800000|2025-08-14 12:00:00|1488.12|1486.62|1486.64|1485.14|1488.63|1487.13|1486.4|1484.9|0
1755173100000|2025-08-14 12:05:00|1486.39|1484.89|1484.9|1483.4|1486.39|1484.89|1484.66|1483.16|0
1755173400000|2025-08-14 12:10:00|1485.15|1483.65|1487.13|1485.63|1487.63|1486.13|1484.9|1483.4|0
1755173700000|2025-08-14 12:15:00|1487.38|1485.88|1488.13|1486.63|1488.49|1486.99|1487.14|1485.64|0
1755174000000|2025-08-14 12:20:00|1488.11|1486.61|1486.01|1484.51|1488.11|1486.61|1485.14|1483.64|0
1755174300000|2025-08-14 12:25:00|1486.14|1484.64|1485.26|1483.76|1486.14|1484.64|1483.03|1481.53|0
1755174600000|2025-08-14 12:30:00|1485.14|1483.64|1456.36|1454.86|1485.63|1484.13|1455.74|1454.24|0
1755174900000|2025-08-14 12:35:00|1456.11|1454.61|1457.1|1455.6|1458.33|1456.83|1450.87|1449.37|0
1755175200000|2025-08-14 12:40:00|1457.59|1456.09|1462.47|1460.97|1463.75|1462.25|1457.1|1455.6|0
1755175500000|2025-08-14 12:45:00|1462.71|1461.21|1462.46|1460.96|1464.68|1463.18|1458.87|1457.37|0
1755175800000|2025-08-14 12:50:00|1462.22|1460.72|1460.49|1458.99|1467.64|1466.14|1460.49|1458.99|0
1755176100000|2025-08-14 12:55:00|1460.36|1458.86|1462.76|1461.26|1463|1461.5|1459.26|1457.76|0
1755176400000|2025-08-14 13:00:00|1462.51|1461.01|1459.79|1458.29|1463.02|1461.52|1457.8|1456.3|0
1755176700000|2025-08-14 13:05:00|1459.3|1457.8|1461.76|1460.26|1461.89|1460.39|1457.8|1456.3|0
1755177000000|2025-08-14 13:10:00|1461.64|1460.14|1462.78|1461.28|1464.01|1462.51|1459.68|1458.18|0
1755177300000|2025-08-14 13:15:00|1462.54|1461.04|1460.05|1458.55|1463.03|1461.53|1459.81|1458.31|0
1755177600000|2025-08-14 13:20:00|1459.56|1458.06|1459.05|1457.55|1460.54|1459.04|1458.68|1457.18|0
1755177900000|2025-08-14 13:25:00|1459.41|1457.91|1460.03|1458.53|1460.03|1458.53|1459.41|1457.91|0
1755178200000|2025-08-14 13:30:00|1464.97|1463.47|1467.73|1466.23|1467.73|1466.23|1460.54|1459.04|0
1755178500000|2025-08-14 13:35:00|1467.98|1466.48|1469.39|1467.89|1470.88|1469.38|1466.23|1464.73|0
1755178800000|2025-08-14 13:40:00|1468.9|1467.4|1469.65|1468.15|1470.87|1469.37|1465.43|1463.93|0
1755179100000|2025-08-14 13:45:00|1470.14|1468.64|1473.14|1471.64|1473.74|1472.24|1467.95|1466.45|0
1755179400000|2025-08-14 13:50:00|1472.89|1471.39|1472.64|1471.14|1479.07|1477.57|1472.64|1471.14|0
1755179700000|2025-08-14 13:55:00|1472.89|1471.39|1476.8|1475.3|1477.34|1475.84|1468.44|1466.94|0
1755180000000|2025-08-14 14:00:00|1477.29|1475.79|1477.6|1476.1|1478.82|1477.32|1475.61|1474.11|0
1755180300000|2025-08-14 14:05:00|1477.35|1475.85|1477.31|1475.81|1479.76|1478.26|1474.34|1472.84|0
1755180600000|2025-08-14 14:10:00|1477.07|1475.57|1474.6|1473.1|1478.53|1477.03|1473.71|1472.21|0
1755180900000|2025-08-14 14:15:00|1474.84|1473.34|1481.26|1479.76|1482.26|1480.76|1474.84|1473.34|0
1755181200000|2025-08-14 14:20:00|1481.51|1480.01|1476.54|1475.04|1482.49|1480.99|1474.82|1473.32|0
1755181500000|2025-08-14 14:25:00|1476.29|1474.79|1478.8|1477.3|1479.76|1478.26|1473.83|1472.33|0
1755181800000|2025-08-14 14:30:00|1479.04|1477.54|1483.24|1481.74|1485.15|1483.65|1478.79|1477.29|0
1755182100000|2025-08-14 14:35:00|1483|1481.5|1485.96|1484.46|1486.2|1484.7|1481.76|1480.26|0
1755182400000|2025-08-14 14:40:00|1486.2|1484.7|1484.99|1483.49|1487.39|1485.89|1483.25|1481.75|0
1755182700000|2025-08-14 14:45:00|1484.86|1483.36|1491.39|1489.89|1491.88|1490.38|1484.5|1483|0
1755183000000|2025-08-14 14:50:00|1491.14|1489.64|1487.44|1485.94|1491.14|1489.64|1486.95|1485.45|0
1755183300000|2025-08-14 14:55:00|1487.2|1485.7|1483.99|1482.49|1488.17|1486.67|1481.77|1480.27|0
1755183600000|2025-08-14 15:00:00|1484.24|1482.74|1482.01|1480.51|1484.48|1482.98|1481.51|1480.01|0
1755183900000|2025-08-14 15:05:00|1481.76|1480.26|1480.29|1478.79|1482.77|1481.27|1479.8|1478.3|0
1755184200000|2025-08-14 15:10:00|1480.05|1478.55|1480.05|1478.55|1481.06|1479.56|1478.08|1476.58|0
1755184500000|2025-08-14 15:15:00|1479.56|1478.06|1479.56|1478.06|1482.52|1481.02|1479.31|1477.81|0
1755184800000|2025-08-14 15:20:00|1479.62|1478.12|1476.38|1474.88|1479.74|1478.24|1476.38|1474.88|0
1755185100000|2025-08-14 15:25:00|1476.39|1474.89|1470|1468.5|1476.39|1474.89|1467.03|1465.53|0
1755185400000|2025-08-14 15:30:00|1469.76|1468.26|1470.65|1469.15|1474.64|1473.14|1468.77|1467.27|0
1755185700000|2025-08-14 15:35:00|1470.16|1468.66|1468.18|1466.68|1471.68|1470.18|1467.94|1466.44|0
1755186000000|2025-08-14 15:40:00|1467.94|1466.44|1470.96|1469.46|1470.99|1469.49|1466.78|1465.28|0
1755186300000|2025-08-14 15:45:00|1470.71|1469.21|1476.64|1475.14|1477.62|1476.12|1468.52|1467.02|0
1755186600000|2025-08-14 15:50:00|1476.39|1474.89|1476.15|1474.65|1477.86|1476.36|1474.66|1473.16|0
1755186900000|2025-08-14 15:55:00|1476.02|1474.52|1477.39|1475.89|1478.86|1477.36|1473.92|1472.42|0
1755187200000|2025-08-14 16:00:00|1477.14|1475.64|1473.41|1471.91|1477.5|1476|1473.17|1471.67|0
1755187500000|2025-08-14 16:05:00|1473.16|1471.66|1471.65|1470.15|1474.13|1472.63|1470.67|1469.17|0
1755187800000|2025-08-14 16:10:00|1471.16|1469.66|1464.05|1462.55|1472.14|1470.64|1463.55|1462.05|0
1755188100000|2025-08-14 16:15:00|1463.8|1462.3|1468.49|1466.99|1470.46|1468.96|1463.31|1461.81|0
1755188400000|2025-08-14 16:20:00|1468.24|1466.74|1471.17|1469.67|1473.39|1471.89|1466.29|1464.79|0
1755188700000|2025-08-14 16:25:00|1470.92|1469.42|1468.03|1466.53|1472.65|1471.15|1467.04|1465.54|0
1755189000000|2025-08-14 16:30:00|1467.98|1466.48|1470.42|1468.92|1471.14|1469.64|1466.51|1465.01|0
1755189300000|2025-08-14 16:35:00|1470.66|1469.16|1469.92|1468.42|1472.26|1470.76|1467.2|1465.7|0
1755189600000|2025-08-14 16:40:00|1469.68|1468.18|1470.25|1468.75|1470.66|1469.16|1466.78|1465.28|0
1755189900000|2025-08-14 16:45:00|1469.76|1468.26|1472.41|1470.91|1472.9|1471.4|1468.69|1467.19|0
1755190200000|2025-08-14 16:50:00|1472.66|1471.16|1477.56|1476.06|1477.58|1476.08|1472.41|1470.91|0
1755190500000|2025-08-14 16:55:00|1477.44|1475.94|1478.19|1476.69|1479.3|1477.8|1475.09|1473.59|0
1755190800000|2025-08-14 17:00:00|1478.31|1476.81|1479.79|1478.29|1480.29|1478.79|1477.58|1476.08|0
1755191100000|2025-08-14 17:05:00|1480.04|1478.54|1480.78|1479.28|1481.02|1479.52|1478.79|1477.29|0
1755191400000|2025-08-14 17:10:00|1481.02|1479.52|1481.77|1480.27|1481.77|1480.27|1479.79|1478.29|0
1755191700000|2025-08-14 17:15:00|1481.52|1480.02|1483.21|1481.71|1484.92|1483.42|1481.52|1480.02|0
1755192000000|2025-08-14 17:20:00|1482.97|1481.47|1483.39|1481.89|1483.89|1482.39|1481.24|1479.74|0
1755192300000|2025-08-14 17:25:00|1484.13|1482.63|1486.58|1485.08|1487.07|1485.57|1483.89|1482.39|0
1755192600000|2025-08-14 17:30:00|1486.7|1485.2|1485.09|1483.59|1487.07|1485.57|1484.6|1483.1|0
1755192900000|2025-08-14 17:35:00|1484.85|1483.35|1483.15|1481.65|1485.09|1483.59|1482.63|1481.13|0
1755193200000|2025-08-14 17:40:00|1483.39|1481.89|1482.64|1481.14|1483.39|1481.89|1479.21|1477.71|0
1755193500000|2025-08-14 17:45:00|1482.65|1481.15|1481.67|1480.17|1485.13|1483.63|1480.93|1479.43|0
1755193800000|2025-08-14 17:50:00|1481.42|1479.92|1482.15|1480.65|1482.16|1480.66|1479.42|1477.92|0
1755194100000|2025-08-14 17:55:00|1481.9|1480.4|1483.67|1482.17|1483.91|1482.41|1480.79|1479.29|0
1755194400000|2025-08-14 18:00:00|1483.42|1481.92|1481.96|1480.46|1483.67|1482.17|1481.19|1479.69|0
1755194700000|2025-08-14 18:05:00|1482.21|1480.71|1482.68|1481.18|1483.67|1482.17|1481.69|1480.19|0
1755195000000|2025-08-14 18:10:00|1482.55|1481.05|1478.48|1476.98|1482.92|1481.42|1478.48|1476.98|0
1755195300000|2025-08-14 18:15:00|1478.24|1476.74|1479.94|1478.44|1480.2|1478.7|1475.77|1474.27|0
1755195600000|2025-08-14 18:20:00|1479.7|1478.2|1480.79|1479.29|1481.67|1480.17|1478.48|1476.98|0
1755195900000|2025-08-14 18:25:00|1480.92|1479.42|1477.47|1475.97|1480.92|1479.42|1476.75|1475.25|0
1755196200000|2025-08-14 18:30:00|1477.23|1475.73|1478.7|1477.2|1478.7|1477.2|1476.25|1474.75|0
1755196500000|2025-08-14 18:35:00|1478.46|1476.96|1479.45|1477.95|1479.96|1478.46|1477.24|1475.74|0
1755196800000|2025-08-14 18:40:00|1479.69|1478.19|1483.38|1481.88|1483.4|1481.9|1479.45|1477.95|0
1755197100000|2025-08-14 18:45:00|1483.13|1481.63|1484.59|1483.09|1484.59|1483.09|1480.93|1479.43|0
1755197400000|2025-08-14 18:50:00|1484.34|1482.84|1482.15|1480.65|1485.83|1484.33|1481.9|1480.4|0
1755197700000|2025-08-14 18:55:00|1482.26|1480.76|1482.66|1481.16|1483.12|1481.62|1481.17|1479.67|0
1755198000000|2025-08-14 19:00:00|1482.41|1480.91|1483.41|1481.91|1484.12|1482.62|1481.67|1480.17|0
1755198300000|2025-08-14 19:05:00|1483.16|1481.66|1485.62|1484.12|1486.11|1484.61|1481.42|1479.92|0
1755198600000|2025-08-14 19:10:00|1485.74|1484.24|1485.89|1484.39|1486.13|1484.63|1484.14|1482.64|0
1755198900000|2025-08-14 19:15:00|1486|1484.5|1490.32|1488.82|1490.57|1489.07|1485.38|1483.88|0
1755199200000|2025-08-14 19:20:00|1490.08|1488.58|1488.35|1486.85|1491.07|1489.57|1488.1|1486.6|0
1755199500000|2025-08-14 19:25:00|1488.34|1486.84|1486.67|1485.17|1488.83|1487.33|1485.86|1484.36|0
1755199800000|2025-08-14 19:30:00|1486.42|1484.92|1485.28|1483.78|1486.81|1485.31|1484.97|1483.47|0
1755200100000|2025-08-14 19:35:00|1485.52|1484.02|1488.45|1486.95|1489.43|1487.93|1485.03|1483.53|0
1755200400000|2025-08-14 19:40:00|1488.2|1486.7|1488.72|1487.22|1489.45|1487.95|1486.48|1484.98|0
1755200700000|2025-08-14 19:45:00|1488.47|1486.97|1489.02|1487.52|1491.44|1489.94|1488.47|1486.97|0
1755201000000|2025-08-14 19:50:00|1489.76|1488.26|1491.78|1490.28|1491.78|1490.28|1488.26|1486.76|0
1755201300000|2025-08-14 19:55:00|1490.3|1488.8|1487.09|1485.59|1493|1491.5|1487.09|1485.59|0
1755201600000|2025-08-14 20:00:00|1486.6|1485.1|1480.25|1478.75|1486.6|1485.1|1479.46|1477.96|0
1755201900000|2025-08-14 20:05:00|1480|1478.5|1483.43|1481.93|1483.67|1482.17|1480|1478.5|0
1755202200000|2025-08-14 20:10:00|1483.92|1482.42|1478.97|1477.47|1484.16|1482.66|1478.73|1477.23|0
1755202500000|2025-08-14 20:15:00|1479.22|1477.72|1483.19|1481.69|1483.19|1481.69|1479.21|1477.71|0
1755202800000|2025-08-14 20:20:00|1482.98|1481.48|1480.65|1479.15|1482.98|1481.48|1480.33|1478.83|0
1755203100000|2025-08-14 20:25:00|1480.49|1478.99|1481.34|1479.84|1481.97|1480.47|1480.49|1478.99|0
1755203400000|2025-08-14 20:30:00|1481.58|1480.08|1484.46|1482.96|1484.46|1482.96|1481.04|1479.54|0
1755203700000|2025-08-14 20:35:00|1484.21|1482.71|1485.47|1483.97|1487.26|1485.76|1484.21|1482.71|0
1755204000000|2025-08-14 20:40:00|1484.98|1483.48|1483.6|1482.1|1485.23|1483.73|1483.28|1481.78|0
1755204300000|2025-08-14 20:45:00|1483.35|1481.85|1484.21|1482.71|1485.66|1484.16|1483.31|1481.81|0
1755204600000|2025-08-14 20:50:00|1484.47|1482.97|1484.17|1482.67|1486|1484.5|1484.17|1482.67|0
1755204900000|2025-08-14 20:55:00|1484.52|1482.32|1486.83|1484.63|1487.73|1485.53|1483.78|1481.58|0
1755205200000|2025-08-14 21:00:00|1486.64|1484.44|1486.26|1484.06|1487.34|1485.14|1486.03|1483.83|0
1755205500000|2025-08-14 21:05:00|1486.22|1484.02|1486.26|1484.06|1486.4|1484.2|1486.08|1483.88|0
1755205800000|2025-08-14 21:10:00|1486.22|1484.02|1486.31|1484.11|1486.31|1484.11|1486.22|1484.02|0
1755206100000|2025-08-14 21:15:00|1486.26|1484.06|1486.03|1483.83|1486.26|1484.06|1486.03|1483.83|0
1755206400000|2025-08-14 21:20:00|1486.08|1483.88|1485.59|1483.39|1486.17|1483.97|1485.59|1483.39|0
1755206700000|2025-08-14 21:25:00|1486.08|1483.88|1484.91|1482.71|1486.08|1483.88|1484.91|1482.71|0
1755207000000|2025-08-14 21:30:00|1485.13|1482.93|1485.31|1483.11|1485.31|1483.11|1485.13|1482.93|0
1755207300000|2025-08-14 21:35:00|1485.71|1483.51|1485.71|1483.51|1485.71|1483.51|1485.71|1483.51|0
1755207600000|2025-08-14 21:40:00|1485.75|1483.55|1485.79|1483.59|1485.79|1483.59|1485.71|1483.51|0
1755207900000|2025-08-14 21:45:00|1485.82|1483.62|1485.82|1483.62|1486.23|1484.03|1485.72|1483.52|0
1755208200000|2025-08-14 21:50:00|1485.86|1483.66|1485.82|1483.62|1485.86|1483.66|1485.82|1483.62|0
1755208500000|2025-08-14 21:55:00|1485.79|1483.59|1485.75|1483.55|1486.05|1483.85|1485.7|1483.5|0
1755208800000|2025-08-14 22:00:00|1485.88|1483.68|1486.37|1484.17|1486.37|1484.17|1483.91|1481.71|0
1755209100000|2025-08-14 22:05:00|1486.87|1484.67|1489.33|1487.13|1489.33|1487.13|1486.87|1484.67|0
1755209400000|2025-08-14 22:10:00|1489.2|1487|1488.59|1486.39|1489.83|1487.63|1488.1|1485.9|0
1755209700000|2025-08-14 22:15:00|1488.71|1486.51|1486.74|1484.54|1488.71|1486.51|1486.13|1483.93|0
1755210000000|2025-08-14 22:20:00|1486.87|1484.67|1486.87|1484.67|1487.97|1485.77|1486.62|1484.42|0
1755210300000|2025-08-14 22:25:00|1486.62|1484.42|1487.11|1484.91|1487.85|1485.65|1486.62|1484.42|0
1755210600000|2025-08-14 22:30:00|1487.23|1485.03|1486.62|1484.42|1487.61|1485.41|1486.13|1483.93|0
1755210900000|2025-08-14 22:35:00|1486.87|1484.67|1486.87|1484.67|1487.85|1485.65|1486.62|1484.42|0
1755211200000|2025-08-14 22:40:00|1486.74|1484.54|1487.11|1484.91|1487.11|1484.91|1486.62|1484.42|0
1755211500000|2025-08-14 22:45:00|1487.48|1485.28|1487.11|1484.91|1487.85|1485.65|1486.87|1484.67|0
1755211800000|2025-08-14 22:50:00|1487.23|1485.03|1488.1|1485.9|1488.1|1485.9|1486.87|1484.67|0
1755212100000|2025-08-14 22:55:00|1487.85|1485.65|1489.33|1487.13|1489.33|1487.13|1487.6|1485.4|0
1755212400000|2025-08-14 23:00:00|1489.45|1487.25|1490.32|1488.12|1491.06|1488.86|1489.08|1486.88|0
1755212700000|2025-08-14 23:05:00|1490.07|1487.87|1490.81|1488.61|1491.3|1489.1|1490.07|1487.87|0
1755213000000|2025-08-14 23:10:00|1491.06|1488.86|1489.82|1487.62|1491.3|1489.1|1489.82|1487.62|0
1755213300000|2025-08-14 23:15:00|1489.94|1487.74|1490.56|1488.36|1490.56|1488.36|1489.82|1487.62|0
1755213600000|2025-08-14 23:20:00|1491.3|1489.1|1490.32|1488.12|1491.3|1489.1|1490.07|1487.87|0
1755213900000|2025-08-14 23:25:00|1490.43|1488.23|1489.94|1487.74|1490.43|1488.23|1489.69|1487.49|0
1755214200000|2025-08-14 23:30:00|1489.82|1487.62|1489.08|1486.88|1490.07|1487.87|1489.08|1486.88|0
1755214500000|2025-08-14 23:35:00|1489.33|1487.13|1490.31|1488.11|1490.31|1488.11|1489.33|1487.13|0
1755214800000|2025-08-14 23:40:00|1490.07|1487.87|1490.68|1488.48|1491.17|1488.97|1490.07|1487.87|0
1755215100000|2025-08-14 23:45:00|1490.81|1488.61|1490.07|1487.87|1491.67|1489.47|1489.57|1487.37|0
1755215400000|2025-08-14 23:50:00|1490.31|1488.11|1489.33|1487.13|1490.31|1488.11|1488.09|1485.89|0
1755215700000|2025-08-14 23:55:00|1489.57|1487.37|1487.6|1485.4|1489.57|1487.37|1487.6|1485.4|0
1755129600000|2025-08-14 00:00:00|1484.74|1482.54|1483.75|1481.55|1484.98|1482.78|1482.77|1480.57|0
1755129900000|2025-08-14 00:05:00|1484|1481.8|1485.72|1483.52|1486.21|1484.01|1484|1481.8|0
1755130200000|2025-08-14 00:10:00|1485.59|1483.39|1486.21|1484.01|1486.21|1484.01|1484.98|1482.78|0
1755130500000|2025-08-14 00:15:00|1485.97|1483.77|1484.58|1482.98|1485.97|1483.77|1484.58|1482.41|0
1755130800000|2025-08-14 00:20:00|1484.83|1483.23|1484.46|1482.86|1485.33|1483.73|1484.34|1482.74|0
1755131100000|2025-08-14 00:25:00|1484.59|1482.99|1485.58|1483.98|1486.07|1484.47|1484.58|1482.98|0
1755131400000|2025-08-14 00:30:00|1485.69|1484.09|1485.09|1483.49|1486.32|1484.72|1484.84|1483.24|0
1755131700000|2025-08-14 00:35:00|1485.2|1483.6|1484.09|1482.49|1485.2|1483.6|1483.09|1481.49|0
1755132000000|2025-08-14 00:40:00|1484.2|1482.6|1482.4|1480.8|1484.58|1482.98|1482.15|1480.55|0
1755132300000|2025-08-14 00:45:00|1482.15|1480.55|1482.4|1480.8|1482.64|1481.04|1481.66|1480.06|0
1755132600000|2025-08-14 00:50:00|1482.15|1480.55|1482.88|1481.28|1483|1481.4|1481.65|1480.05|0
1755132900000|2025-08-14 00:55:00|1482.64|1481.04|1481.9|1480.3|1482.65|1481.05|1481.66|1480.06|0
1755133200000|2025-08-14 01:00:00|1481.66|1480.06|1479.82|1478.22|1482.39|1480.79|1479.7|1478.1|0
1755133500000|2025-08-14 01:05:00|1479.95|1478.35|1480.43|1478.83|1481.43|1479.83|1479.95|1478.35|0
1755133800000|2025-08-14 01:10:00|1480.68|1479.08|1481.68|1480.08|1482.42|1480.82|1480.68|1479.08|0
1755134100000|2025-08-14 01:15:00|1481.44|1479.84|1479.94|1478.34|1481.44|1479.84|1479.69|1478.09|0
1755134400000|2025-08-14 01:20:00|1480.18|1478.58|1479.94|1478.34|1480.68|1479.08|1479.94|1478.34|0
1755134700000|2025-08-14 01:25:00|1480.18|1478.58|1479.94|1478.34|1480.68|1479.08|1479.68|1478.08|0
1755135000000|2025-08-14 01:30:00|1479.69|1478.09|1479.93|1478.33|1480.43|1478.83|1479.69|1478.09|0
1755135300000|2025-08-14 01:35:00|1480.18|1478.58|1480.18|1478.58|1480.43|1478.83|1479.32|1477.72|0
1755135600000|2025-08-14 01:40:00|1479.69|1478.09|1478.94|1477.34|1479.81|1478.21|1478.45|1476.85|0
1755135900000|2025-08-14 01:45:00|1478.69|1477.09|1480.68|1479.08|1480.68|1479.08|1478.69|1477.09|0
1755136200000|2025-08-14 01:50:00|1480.55|1478.95|1481.44|1479.84|1481.93|1480.33|1480.43|1478.83|0
1755136500000|2025-08-14 01:55:00|1481.68|1480.08|1481.31|1479.71|1482.18|1480.58|1481.19|1479.59|0
1755136800000|2025-08-14 02:00:00|1481.44|1479.84|1482.18|1480.58|1482.3|1480.7|1480.7|1479.1|0
1755137100000|2025-08-14 02:05:00|1482.43|1480.83|1482.61|1481.01|1483.1|1481.5|1481.87|1480.27|0
1755137400000|2025-08-14 02:10:00|1482.36|1480.76|1481.86|1480.26|1482.61|1481.01|1481.49|1479.89|0
1755137700000|2025-08-14 02:15:00|1481.73|1480.13|1481.49|1479.89|1482.11|1480.51|1481.37|1479.77|0
1755138000000|2025-08-14 02:20:00|1481.61|1480.01|1481.64|1480.04|1482.13|1480.53|1481.37|1479.77|0
1755138300000|2025-08-14 02:25:00|1481.39|1479.79|1481.62|1480.02|1481.86|1480.26|1481.37|1479.77|0
1755138600000|2025-08-14 02:30:00|1481.37|1479.77|1481.24|1479.64|1481.62|1480.02|1480.87|1479.27|0
1755138900000|2025-08-14 02:35:00|1481.37|1479.77|1480.62|1479.02|1481.48|1479.88|1480.12|1478.52|0
1755139200000|2025-08-14 02:40:00|1480.37|1478.77|1481.86|1480.26|1481.86|1480.26|1480.37|1478.77|0
1755139500000|2025-08-14 02:45:00|1481.73|1480.13|1480.87|1479.27|1481.86|1480.26|1480.37|1478.77|0
1755139800000|2025-08-14 02:50:00|1480.62|1479.02|1481.24|1479.64|1481.36|1479.76|1480.62|1479.02|0
1755140100000|2025-08-14 02:55:00|1481.12|1479.52|1483.06|1481.56|1483.11|1481.56|1481.12|1479.52|0
1755140400000|2025-08-14 03:00:00|1482.93|1481.43|1483.31|1481.81|1483.31|1481.81|1482.57|1481.07|0
1755140700000|2025-08-14 03:05:00|1483.55|1482.05|1482.56|1481.06|1483.55|1482.05|1482.32|1480.82|0
1755141000000|2025-08-14 03:10:00|1482.32|1480.82|1481.82|1480.32|1482.44|1480.94|1481.32|1479.82|0
1755141300000|2025-08-14 03:15:00|1481.69|1480.19|1481.07|1479.57|1481.82|1480.32|1480.83|1479.33|0
1755141600000|2025-08-14 03:20:00|1480.82|1479.32|1480.6|1479.1|1481.32|1479.82|1480.35|1478.85|0
1755141900000|2025-08-14 03:25:00|1480.84|1479.34|1480.85|1479.35|1481.33|1479.83|1480.6|1479.1|0
1755142200000|2025-08-14 03:30:00|1480.6|1479.1|1480.47|1478.97|1480.84|1479.34|1480.1|1478.6|0
1755142500000|2025-08-14 03:35:00|1480.36|1478.86|1480.6|1479.1|1480.85|1479.35|1480.36|1478.86|0
1755142800000|2025-08-14 03:40:00|1480.58|1479.08|1480.61|1479.11|1481.46|1479.96|1480.36|1478.86|0
1755143100000|2025-08-14 03:45:00|1480.36|1478.86|1480.11|1478.61|1480.61|1479.11|1480.1|1478.6|0
1755143400000|2025-08-14 03:50:00|1480.23|1478.73|1479.91|1478.41|1480.6|1479.1|1479.66|1478.16|0
1755143700000|2025-08-14 03:55:00|1479.66|1478.16|1479.91|1478.41|1480.15|1478.65|1479.17|1477.67|0
1755144000000|2025-08-14 04:00:00|1479.66|1478.16|1480.16|1478.66|1480.4|1478.9|1479.66|1478.16|0
1755144300000|2025-08-14 04:05:00|1480.28|1478.78|1481.15|1479.65|1481.39|1479.89|1480.28|1478.78|0
1755144600000|2025-08-14 04:10:00|1481.4|1479.9|1481.4|1479.9|1481.4|1479.9|1480.78|1479.28|0
1755144900000|2025-08-14 04:15:00|1481.65|1480.15|1481.4|1479.9|1481.76|1480.26|1481.4|1479.9|0
1755145200000|2025-08-14 04:20:00|1481.16|1479.66|1479.67|1478.17|1481.16|1479.66|1479.67|1478.17|0
1755145500000|2025-08-14 04:25:00|1479.78|1478.28|1479.66|1478.16|1480.16|1478.66|1479.66|1478.16|0
1755145800000|2025-08-14 04:30:00|1479.42|1477.92|1480.9|1479.4|1480.9|1479.4|1479.17|1477.67|0
1755146100000|2025-08-14 04:35:00|1480.91|1479.41|1481.65|1480.15|1481.89|1480.39|1480.91|1479.41|0
1755146400000|2025-08-14 04:40:00|1481.89|1480.39|1481.9|1480.4|1482.15|1480.65|1481.65|1480.15|0
1755146700000|2025-08-14 04:45:00|1482.15|1480.65|1482.33|1480.83|1482.57|1481.07|1481.9|1480.4|0
1755147000000|2025-08-14 04:50:00|1482.44|1480.94|1482.7|1481.2|1482.7|1481.2|1482.33|1480.83|0
1755147300000|2025-08-14 04:55:00|1482.58|1481.08|1482.33|1480.83|1482.82|1481.32|1482.33|1480.83|0
1755147600000|2025-08-14 05:00:00|1482.2|1480.7|1482.33|1480.83|1482.57|1481.07|1481.83|1480.33|0
1755147900000|2025-08-14 05:05:00|1482.08|1480.58|1480.59|1479.09|1482.57|1481.07|1480.59|1479.09|0
1755148200000|2025-08-14 05:10:00|1480.34|1478.84|1480.1|1478.6|1480.83|1479.33|1480.1|1478.6|0
1755148500000|2025-08-14 05:15:00|1480.34|1478.84|1480.61|1479.11|1480.61|1479.11|1480.1|1478.6|0
1755148800000|2025-08-14 05:20:00|1480.49|1478.99|1480.09|1478.59|1480.61|1479.11|1480.09|1478.59|0
1755149100000|2025-08-14 05:25:00|1479.85|1478.35|1480.9|1479.4|1480.9|1479.4|1479.05|1477.55|0
1755149400000|2025-08-14 05:30:00|1480.66|1479.16|1481.39|1479.89|1481.63|1480.13|1480.41|1478.91|0
1755149700000|2025-08-14 05:35:00|1481.63|1480.13|1479.18|1477.68|1481.63|1480.13|1479.18|1477.68|0
1755150000000|2025-08-14 05:40:00|1479.05|1477.55|1477.67|1476.17|1479.29|1477.79|1477.07|1475.57|0
1755150300000|2025-08-14 05:45:00|1477.92|1476.42|1476.44|1474.94|1478.67|1477.17|1476.19|1474.69|0
1755150600000|2025-08-14 05:50:00|1476.68|1475.18|1475.71|1474.21|1477.29|1475.79|1475.19|1473.69|0
1755150900000|2025-08-14 05:55:00|1475.83|1474.33|1477.2|1475.7|1477.2|1475.7|1475.83|1474.33|0
1755151200000|2025-08-14 06:00:00|1476.71|1475.21|1477.2|1475.7|1477.95|1476.45|1475.6|1474.1|0
1755151500000|2025-08-14 06:05:00|1477.45|1475.95|1476.71|1475.21|1477.95|1476.45|1476.71|1475.21|0
1755151800000|2025-08-14 06:10:00|1476.83|1475.33|1474.91|1473.41|1476.83|1475.33|1474.79|1473.29|0
1755152100000|2025-08-14 06:15:00|1475.04|1473.54|1476.04|1474.54|1476.41|1474.91|1474.3|1472.8|0
1755152400000|2025-08-14 06:20:00|1476.28|1474.78|1474.8|1473.3|1476.28|1474.78|1474.3|1472.8|0
1755152700000|2025-08-14 06:25:00|1475.04|1473.54|1475.79|1474.29|1477.03|1475.53|1475.04|1473.54|0
1755153000000|2025-08-14 06:30:00|1475.55|1474.05|1475.29|1473.79|1476.04|1474.54|1475.29|1473.79|0
1755153300000|2025-08-14 06:35:00|1475.05|1473.55|1476.04|1474.54|1476.29|1474.79|1474.8|1473.3|0
1755153600000|2025-08-14 06:40:00|1475.79|1474.29|1474.8|1473.3|1476.29|1474.79|1474.8|1473.3|0
1755153900000|2025-08-14 06:45:00|1474.55|1473.05|1476.41|1474.91|1476.54|1475.04|1474.55|1473.05|0
1755154200000|2025-08-14 06:50:00|1476.29|1474.79|1476.3|1474.8|1476.54|1475.04|1475.79|1474.29|0
1755154500000|2025-08-14 06:55:00|1476.41|1474.91|1476.79|1475.29|1477.04|1475.54|1475.8|1474.3|0
1755154800000|2025-08-14 07:00:00|1477.28|1475.78|1477.79|1476.29|1478.78|1477.28|1477.28|1475.78|0
1755155100000|2025-08-14 07:05:00|1478.04|1476.54|1478.04|1476.54|1479.52|1478.02|1477.79|1476.29|0
1755155400000|2025-08-14 07:10:00|1477.79|1476.29|1478.98|1477.48|1479.53|1478.03|1477.55|1476.05|0
1755155700000|2025-08-14 07:15:00|1479.23|1477.73|1481.2|1479.7|1481.21|1479.71|1478.12|1476.62|0
1755156000000|2025-08-14 07:20:00|1480.95|1479.45|1480.71|1479.21|1481.2|1479.7|1480.21|1478.71|0
1755156300000|2025-08-14 07:25:00|1480.46|1478.96|1480.7|1479.2|1481.19|1479.69|1480.46|1478.96|0
1755156600000|2025-08-14 07:30:00|1480.21|1478.71|1481.7|1480.2|1482.18|1480.68|1480.21|1478.71|0
1755156900000|2025-08-14 07:35:00|1481.94|1480.44|1481.45|1479.95|1482.19|1480.69|1480.96|1479.46|0
1755157200000|2025-08-14 07:40:00|1481.21|1479.71|1480.71|1479.21|1481.7|1480.2|1480.33|1478.83|0
1755157500000|2025-08-14 07:45:00|1480.58|1479.08|1478.23|1476.73|1480.95|1479.45|1478.23|1476.73|0
1755157800000|2025-08-14 07:50:00|1477.73|1476.23|1480.4|1478.9|1480.4|1478.9|1477.23|1475.73|0
1755158100000|2025-08-14 07:55:00|1480.28|1478.78|1481.45|1479.95|1481.7|1480.2|1480.03|1478.53|0
1755158400000|2025-08-14 08:00:00|1481.94|1480.44|1483.44|1481.94|1483.44|1481.94|1481.7|1480.2|0
1755158700000|2025-08-14 08:05:00|1483.2|1481.7|1482.7|1481.2|1483.69|1482.19|1482.21|1480.71|0
1755159000000|2025-08-14 08:10:00|1482.45|1480.95|1482.7|1481.2|1483.44|1481.94|1482.45|1480.95|0
1755159300000|2025-08-14 08:15:00|1482.82|1481.32|1483.44|1481.94|1483.44|1481.94|1482.7|1481.2|0
1755159600000|2025-08-14 08:20:00|1483.69|1482.19|1483.94|1482.44|1484.19|1482.69|1483.43|1481.93|0
1755159900000|2025-08-14 08:25:00|1484.19|1482.69|1484.42|1482.92|1484.56|1483.06|1483.94|1482.44|0
1755160200000|2025-08-14 08:30:00|1484.29|1482.79|1484.42|1482.92|1485.16|1483.66|1483.93|1482.43|0
1755160500000|2025-08-14 08:35:00|1484.18|1482.68|1482.69|1481.19|1484.18|1482.68|1482.69|1481.19|0
1755160800000|2025-08-14 08:40:00|1482.93|1481.43|1482.21|1480.71|1483.42|1481.92|1481.96|1480.46|0
1755161100000|2025-08-14 08:45:00|1481.96|1480.46|1481.96|1480.46|1482.45|1480.95|1481.71|1480.21|0
1755161400000|2025-08-14 08:50:00|1482.2|1480.7|1481.58|1480.08|1482.45|1480.95|1481.22|1479.72|0
1755161700000|2025-08-14 08:55:00|1481.46|1479.96|1482.08|1480.58|1482.45|1480.95|1481.22|1479.72|0
1755162000000|2025-08-14 09:00:00|1481.96|1480.46|1481.21|1479.71|1482.45|1480.95|1480.84|1479.34|0
1755162300000|2025-08-14 09:05:00|1481.7|1480.2|1482.46|1480.96|1482.7|1481.2|1481.22|1479.72|0
1755162600000|2025-08-14 09:10:00|1482.21|1480.71|1482.46|1480.96|1483.2|1481.7|1482.21|1480.71|0
1755162900000|2025-08-14 09:15:00|1482.58|1481.08|1483.7|1482.2|1483.82|1482.32|1481.97|1480.47|0
1755163200000|2025-08-14 09:20:00|1483.46|1481.96|1482.96|1481.46|1483.7|1482.2|1482.96|1481.46|0
1755163500000|2025-08-14 09:25:00|1482.71|1481.21|1485.19|1483.69|1485.44|1483.94|1482.71|1481.21|0
1755163800000|2025-08-14 09:30:00|1485.44|1483.94|1485.67|1484.17|1485.91|1484.41|1484.93|1483.43|0
1755164100000|2025-08-14 09:35:00|1485.42|1483.92|1485.67|1484.17|1486.17|1484.67|1485.18|1483.68|0
1755164400000|2025-08-14 09:40:00|1485.43|1483.93|1484.7|1483.2|1485.94|1484.44|1483.96|1482.46|0
1755164700000|2025-08-14 09:45:00|1484.95|1483.45|1484.7|1483.2|1485.19|1483.69|1484.46|1482.96|0
1755165000000|2025-08-14 09:50:00|1484.46|1482.96|1484.21|1482.71|1484.7|1483.2|1483.47|1481.97|0
1755165300000|2025-08-14 09:55:00|1484.2|1482.7|1483.95|1482.45|1484.2|1482.7|1483.46|1481.96|0
1755165600000|2025-08-14 10:00:00|1483.71|1482.21|1483.96|1482.46|1484.95|1483.45|1483.46|1481.96|0
1755165900000|2025-08-14 10:05:00|1483.71|1482.21|1482.72|1481.22|1483.96|1482.46|1482.59|1481.09|0
1755166200000|2025-08-14 10:10:00|1482.59|1481.09|1482.71|1481.21|1483.21|1481.71|1481.98|1480.48|0
1755166500000|2025-08-14 10:15:00|1482.96|1481.46|1482.23|1480.73|1483.45|1481.95|1482.23|1480.73|0
1755166800000|2025-08-14 10:20:00|1482.22|1480.72|1482.72|1481.22|1483.2|1481.7|1481.73|1480.23|0
1755167100000|2025-08-14 10:25:00|1482.47|1480.97|1481.97|1480.47|1482.72|1481.22|1481.73|1480.23|0
1755167400000|2025-08-14 10:30:00|1481.84|1480.34|1483.46|1481.96|1483.46|1481.96|1481.72|1480.22|0
1755167700000|2025-08-14 10:35:00|1483.7|1482.2|1483.72|1482.22|1483.96|1482.46|1483.22|1481.72|0
1755168000000|2025-08-14 10:40:00|1483.47|1481.97|1481.98|1480.48|1483.72|1482.22|1481.98|1480.48|0
1755168300000|2025-08-14 10:45:00|1482.23|1480.73|1481.73|1480.23|1482.72|1481.22|1481.73|1480.23|0
1755168600000|2025-08-14 10:50:00|1481.6|1480.1|1481.97|1480.47|1482.22|1480.72|1480.74|1479.24|0
1755168900000|2025-08-14 10:55:00|1481.73|1480.23|1482.22|1480.72|1482.34|1480.84|1480.74|1479.24|0
1755169200000|2025-08-14 11:00:00|1481.48|1479.98|1481.73|1480.23|1482.09|1480.59|1480.98|1479.48|0
1755169500000|2025-08-14 11:05:00|1481.97|1480.47|1481.48|1479.98|1482.22|1480.72|1481.48|1479.98|0
1755169800000|2025-08-14 11:10:00|1481.6|1480.1|1482.96|1481.46|1482.96|1481.46|1481.48|1479.98|0
1755170100000|2025-08-14 11:15:00|1482.72|1481.22|1482.97|1481.47|1483.46|1481.96|1482.22|1480.72|0
1755170400000|2025-08-14 11:20:00|1483.21|1481.71|1484.44|1482.94|1484.71|1483.21|1483.21|1481.71|0
1755170700000|2025-08-14 11:25:00|1484.2|1482.7|1484.94|1483.44|1484.94|1483.44|1483.47|1481.97|0
1755171000000|2025-08-14 11:30:00|1485.18|1483.68|1484.94|1483.44|1485.44|1483.94|1484.69|1483.19|0
1755171300000|2025-08-14 11:35:00|1484.81|1483.31|1483.96|1482.46|1484.94|1483.44|1483.48|1481.98|0
1755171600000|2025-08-14 11:40:00|1483.72|1482.22|1484.72|1483.22|1484.72|1483.22|1483.72|1482.22|0
1755171900000|2025-08-14 11:45:00|1484.59|1483.09|1485.46|1483.96|1485.71|1484.21|1484.47|1482.97|0
1755172200000|2025-08-14 11:50:00|1485.71|1484.21|1486.68|1485.18|1486.8|1485.3|1485.71|1484.21|0
1755172500000|2025-08-14 11:55:00|1486.43|1484.93|1487.88|1486.38|1488.12|1486.62|1486.19|1484.69|0
1755172800000|2025-08-14 12:00:00|1488.12|1486.62|1486.64|1485.14|1488.63|1487.13|1486.4|1484.9|0
1755173100000|2025-08-14 12:05:00|1486.39|1484.89|1484.9|1483.4|1486.39|1484.89|1484.66|1483.16|0
1755173400000|2025-08-14 12:10:00|1485.15|1483.65|1487.13|1485.63|1487.63|1486.13|1484.9|1483.4|0
1755173700000|2025-08-14 12:15:00|1487.38|1485.88|1488.13|1486.63|1488.49|1486.99|1487.14|1485.64|0
1755174000000|2025-08-14 12:20:00|1488.11|1486.61|1486.01|1484.51|1488.11|1486.61|1485.14|1483.64|0
1755174300000|2025-08-14 12:25:00|1486.14|1484.64|1485.26|1483.76|1486.14|1484.64|1483.03|1481.53|0
1755174600000|2025-08-14 12:30:00|1485.14|1483.64|1456.36|1454.86|1485.63|1484.13|1455.74|1454.24|0
1755174900000|2025-08-14 12:35:00|1456.11|1454.61|1457.1|1455.6|1458.33|1456.83|1450.87|1449.37|0
1755175200000|2025-08-14 12:40:00|1457.59|1456.09|1462.47|1460.97|1463.75|1462.25|1457.1|1455.6|0
1755175500000|2025-08-14 12:45:00|1462.71|1461.21|1462.46|1460.96|1464.68|1463.18|1458.87|1457.37|0
1755175800000|2025-08-14 12:50:00|1462.22|1460.72|1460.49|1458.99|1467.64|1466.14|1460.49|1458.99|0
1755176100000|2025-08-14 12:55:00|1460.36|1458.86|1462.76|1461.26|1463|1461.5|1459.26|1457.76|0
1755176400000|2025-08-14 13:00:00|1462.51|1461.01|1459.79|1458.29|1463.02|1461.52|1457.8|1456.3|0
1755176700000|2025-08-14 13:05:00|1459.3|1457.8|1461.76|1460.26|1461.89|1460.39|1457.8|1456.3|0
1755177000000|2025-08-14 13:10:00|1461.64|1460.14|1462.78|1461.28|1464.01|1462.51|1459.68|1458.18|0
1755177300000|2025-08-14 13:15:00|1462.54|1461.04|1460.05|1458.55|1463.03|1461.53|1459.81|1458.31|0
1755177600000|2025-08-14 13:20:00|1459.56|1458.06|1459.05|1457.55|1460.54|1459.04|1458.68|1457.18|0
1755177900000|2025-08-14 13:25:00|1459.41|1457.91|1460.03|1458.53|1460.03|1458.53|1459.41|1457.91|0
1755178200000|2025-08-14 13:30:00|1464.97|1463.47|1467.73|1466.23|1467.73|1466.23|1460.54|1459.04|0
1755178500000|2025-08-14 13:35:00|1467.98|1466.48|1469.39|1467.89|1470.88|1469.38|1466.23|1464.73|0
1755178800000|2025-08-14 13:40:00|1468.9|1467.4|1469.65|1468.15|1470.87|1469.37|1465.43|1463.93|0
1755179100000|2025-08-14 13:45:00|1470.14|1468.64|1473.14|1471.64|1473.74|1472.24|1467.95|1466.45|0
1755179400000|2025-08-14 13:50:00|1472.89|1471.39|1472.64|1471.14|1479.07|1477.57|1472.64|1471.14|0
1755179700000|2025-08-14 13:55:00|1472.89|1471.39|1476.8|1475.3|1477.34|1475.84|1468.44|1466.94|0
1755180000000|2025-08-14 14:00:00|1477.29|1475.79|1477.6|1476.1|1478.82|1477.32|1475.61|1474.11|0
1755180300000|2025-08-14 14:05:00|1477.35|1475.85|1477.31|1475.81|1479.76|1478.26|1474.34|1472.84|0
1755180600000|2025-08-14 14:10:00|1477.07|1475.57|1474.6|1473.1|1478.53|1477.03|1473.71|1472.21|0
1755180900000|2025-08-14 14:15:00|1474.84|1473.34|1481.26|1479.76|1482.26|1480.76|1474.84|1473.34|0
1755181200000|2025-08-14 14:20:00|1481.51|1480.01|1476.54|1475.04|1482.49|1480.99|1474.82|1473.32|0
1755181500000|2025-08-14 14:25:00|1476.29|1474.79|1478.8|1477.3|1479.76|1478.26|1473.83|1472.33|0
1755181800000|2025-08-14 14:30:00|1479.04|1477.54|1483.24|1481.74|1485.15|1483.65|1478.79|1477.29|0
1755182100000|2025-08-14 14:35:00|1483|1481.5|1485.96|1484.46|1486.2|1484.7|1481.76|1480.26|0
1755182400000|2025-08-14 14:40:00|1486.2|1484.7|1484.99|1483.49|1487.39|1485.89|1483.25|1481.75|0
1755182700000|2025-08-14 14:45:00|1484.86|1483.36|1491.39|1489.89|1491.88|1490.38|1484.5|1483|0
1755183000000|2025-08-14 14:50:00|1491.14|1489.64|1487.44|1485.94|1491.14|1489.64|1486.95|1485.45|0
1755183300000|2025-08-14 14:55:00|1487.2|1485.7|1483.99|1482.49|1488.17|1486.67|1481.77|1480.27|0
1755183600000|2025-08-14 15:00:00|1484.24|1482.74|1482.01|1480.51|1484.48|1482.98|1481.51|1480.01|0
1755183900000|2025-08-14 15:05:00|1481.76|1480.26|1480.29|1478.79|1482.77|1481.27|1479.8|1478.3|0
1755184200000|2025-08-14 15:10:00|1480.05|1478.55|1480.05|1478.55|1481.06|1479.56|1478.08|1476.58|0
1755184500000|2025-08-14 15:15:00|1479.56|1478.06|1479.56|1478.06|1482.52|1481.02|1479.31|1477.81|0
1755184800000|2025-08-14 15:20:00|1479.62|1478.12|1476.38|1474.88|1479.74|1478.24|1476.38|1474.88|0
1755185100000|2025-08-14 15:25:00|1476.39|1474.89|1470|1468.5|1476.39|1474.89|1467.03|1465.53|0
1755185400000|2025-08-14 15:30:00|1469.76|1468.26|1470.65|1469.15|1474.64|1473.14|1468.77|1467.27|0
1755185700000|2025-08-14 15:35:00|1470.16|1468.66|1468.18|1466.68|1471.68|1470.18|1467.94|1466.44|0
1755186000000|2025-08-14 15:40:00|1467.94|1466.44|1470.96|1469.46|1470.99|1469.49|1466.78|1465.28|0
1755186300000|2025-08-14 15:45:00|1470.71|1469.21|1476.64|1475.14|1477.62|1476.12|1468.52|1467.02|0
1755186600000|2025-08-14 15:50:00|1476.39|1474.89|1476.15|1474.65|1477.86|1476.36|1474.66|1473.16|0
1755186900000|2025-08-14 15:55:00|1476.02|1474.52|1477.39|1475.89|1478.86|1477.36|1473.92|1472.42|0
1755187200000|2025-08-14 16:00:00|1477.14|1475.64|1473.41|1471.91|1477.5|1476|1473.17|1471.67|0
1755187500000|2025-08-14 16:05:00|1473.16|1471.66|1471.65|1470.15|1474.13|1472.63|1470.67|1469.17|0
1755187800000|2025-08-14 16:10:00|1471.16|1469.66|1464.05|1462.55|1472.14|1470.64|1463.55|1462.05|0
1755188100000|2025-08-14 16:15:00|1463.8|1462.3|1468.49|1466.99|1470.46|1468.96|1463.31|1461.81|0
1755188400000|2025-08-14 16:20:00|1468.24|1466.74|1471.17|1469.67|1473.39|1471.89|1466.29|1464.79|0
1755188700000|2025-08-14 16:25:00|1470.92|1469.42|1468.03|1466.53|1472.65|1471.15|1467.04|1465.54|0
1755189000000|2025-08-14 16:30:00|1467.98|1466.48|1470.42|1468.92|1471.14|1469.64|1466.51|1465.01|0
1755189300000|2025-08-14 16:35:00|1470.66|1469.16|1469.92|1468.42|1472.26|1470.76|1467.2|1465.7|0
1755189600000|2025-08-14 16:40:00|1469.68|1468.18|1470.25|1468.75|1470.66|1469.16|1466.78|1465.28|0
1755189900000|2025-08-14 16:45:00|1469.76|1468.26|1472.41|1470.91|1472.9|1471.4|1468.69|1467.19|0
1755190200000|2025-08-14 16:50:00|1472.66|1471.16|1477.56|1476.06|1477.58|1476.08|1472.41|1470.91|0
1755190500000|2025-08-14 16:55:00|1477.44|1475.94|1478.19|1476.69|1479.3|1477.8|1475.09|1473.59|0
1755190800000|2025-08-14 17:00:00|1478.31|1476.81|1479.79|1478.29|1480.29|1478.79|1477.58|1476.08|0
1755191100000|2025-08-14 17:05:00|1480.04|1478.54|1480.78|1479.28|1481.02|1479.52|1478.79|1477.29|0
1755191400000|2025-08-14 17:10:00|1481.02|1479.52|1481.77|1480.27|1481.77|1480.27|1479.79|1478.29|0
1755191700000|2025-08-14 17:15:00|1481.52|1480.02|1483.21|1481.71|1484.92|1483.42|1481.52|1480.02|0
1755192000000|2025-08-14 17:20:00|1482.97|1481.47|1483.39|1481.89|1483.89|1482.39|1481.24|1479.74|0
1755192300000|2025-08-14 17:25:00|1484.13|1482.63|1486.58|1485.08|1487.07|1485.57|1483.89|1482.39|0
1755192600000|2025-08-14 17:30:00|1486.7|1485.2|1485.09|1483.59|1487.07|1485.57|1484.6|1483.1|0
1755192900000|2025-08-14 17:35:00|1484.85|1483.35|1483.15|1481.65|1485.09|1483.59|1482.63|1481.13|0
1755193200000|2025-08-14 17:40:00|1483.39|1481.89|1482.64|1481.14|1483.39|1481.89|1479.21|1477.71|0
1755193500000|2025-08-14 17:45:00|1482.65|1481.15|1481.67|1480.17|1485.13|1483.63|1480.93|1479.43|0
1755193800000|2025-08-14 17:50:00|1481.42|1479.92|1482.15|1480.65|1482.16|1480.66|1479.42|1477.92|0
1755194100000|2025-08-14 17:55:00|1481.9|1480.4|1483.67|1482.17|1483.91|1482.41|1480.79|1479.29|0
1755194400000|2025-08-14 18:00:00|1483.42|1481.92|1481.96|1480.46|1483.67|1482.17|1481.19|1479.69|0
1755194700000|2025-08-14 18:05:00|1482.21|1480.71|1482.68|1481.18|1483.67|1482.17|1481.69|1480.19|0
1755195000000|2025-08-14 18:10:00|1482.55|1481.05|1478.48|1476.98|1482.92|1481.42|1478.48|1476.98|0
1755195300000|2025-08-14 18:15:00|1478.24|1476.74|1479.94|1478.44|1480.2|1478.7|1475.77|1474.27|0
1755195600000|2025-08-14 18:20:00|1479.7|1478.2|1480.79|1479.29|1481.67|1480.17|1478.48|1476.98|0
1755195900000|2025-08-14 18:25:00|1480.92|1479.42|1477.47|1475.97|1480.92|1479.42|1476.75|1475.25|0
1755196200000|2025-08-14 18:30:00|1477.23|1475.73|1478.7|1477.2|1478.7|1477.2|1476.25|1474.75|0
1755196500000|2025-08-14 18:35:00|1478.46|1476.96|1479.45|1477.95|1479.96|1478.46|1477.24|1475.74|0
1755196800000|2025-08-14 18:40:00|1479.69|1478.19|1483.38|1481.88|1483.4|1481.9|1479.45|1477.95|0
1755197100000|2025-08-14 18:45:00|1483.13|1481.63|1484.59|1483.09|1484.59|1483.09|1480.93|1479.43|0
1755197400000|2025-08-14 18:50:00|1484.34|1482.84|1482.15|1480.65|1485.83|1484.33|1481.9|1480.4|0
1755197700000|2025-08-14 18:55:00|1482.26|1480.76|1482.66|1481.16|1483.12|1481.62|1481.17|1479.67|0
1755198000000|2025-08-14 19:00:00|1482.41|1480.91|1483.41|1481.91|1484.12|1482.62|1481.67|1480.17|0
1755198300000|2025-08-14 19:05:00|1483.16|1481.66|1485.62|1484.12|1486.11|1484.61|1481.42|1479.92|0
1755198600000|2025-08-14 19:10:00|1485.74|1484.24|1485.89|1484.39|1486.13|1484.63|1484.14|1482.64|0
1755198900000|2025-08-14 19:15:00|1486|1484.5|1490.32|1488.82|1490.57|1489.07|1485.38|1483.88|0
1755199200000|2025-08-14 19:20:00|1490.08|1488.58|1488.35|1486.85|1491.07|1489.57|1488.1|1486.6|0
1755199500000|2025-08-14 19:25:00|1488.34|1486.84|1486.67|1485.17|1488.83|1487.33|1485.86|1484.36|0
1755199800000|2025-08-14 19:30:00|1486.42|1484.92|1485.28|1483.78|1486.81|1485.31|1484.97|1483.47|0
1755200100000|2025-08-14 19:35:00|1485.52|1484.02|1488.45|1486.95|1489.43|1487.93|1485.03|1483.53|0
1755200400000|2025-08-14 19:40:00|1488.2|1486.7|1488.72|1487.22|1489.45|1487.95|1486.48|1484.98|0
1755200700000|2025-08-14 19:45:00|1488.47|1486.97|1489.02|1487.52|1491.44|1489.94|1488.47|1486.97|0
1755201000000|2025-08-14 19:50:00|1489.76|1488.26|1491.78|1490.28|1491.78|1490.28|1488.26|1486.76|0
1755201300000|2025-08-14 19:55:00|1490.3|1488.8|1487.09|1485.59|1493|1491.5|1487.09|1485.59|0
1755201600000|2025-08-14 20:00:00|1486.6|1485.1|1480.25|1478.75|1486.6|1485.1|1479.46|1477.96|0
1755201900000|2025-08-14 20:05:00|1480|1478.5|1483.43|1481.93|1483.67|1482.17|1480|1478.5|0
1755202200000|2025-08-14 20:10:00|1483.92|1482.42|1478.97|1477.47|1484.16|1482.66|1478.73|1477.23|0
1755202500000|2025-08-14 20:15:00|1479.22|1477.72|1483.19|1481.69|1483.19|1481.69|1479.21|1477.71|0
1755202800000|2025-08-14 20:20:00|1482.98|1481.48|1480.65|1479.15|1482.98|1481.48|1480.33|1478.83|0
1755203100000|2025-08-14 20:25:00|1480.49|1478.99|1481.34|1479.84|1481.97|1480.47|1480.49|1478.99|0
1755203400000|2025-08-14 20:30:00|1481.58|1480.08|1484.46|1482.96|1484.46|1482.96|1481.04|1479.54|0
1755203700000|2025-08-14 20:35:00|1484.21|1482.71|1485.47|1483.97|1487.26|1485.76|1484.21|1482.71|0
1755204000000|2025-08-14 20:40:00|1484.98|1483.48|1483.6|1482.1|1485.23|1483.73|1483.28|1481.78|0
1755204300000|2025-08-14 20:45:00|1483.35|1481.85|1484.21|1482.71|1485.66|1484.16|1483.31|1481.81|0
1755204600000|2025-08-14 20:50:00|1484.47|1482.97|1484.17|1482.67|1486|1484.5|1484.17|1482.67|0
1755204900000|2025-08-14 20:55:00|1484.52|1482.32|1486.83|1484.63|1487.73|1485.53|1483.78|1481.58|0
1755205200000|2025-08-14 21:00:00|1486.64|1484.44|1486.26|1484.06|1487.34|1485.14|1486.03|1483.83|0
1755205500000|2025-08-14 21:05:00|1486.22|1484.02|1486.26|1484.06|1486.4|1484.2|1486.08|1483.88|0
1755205800000|2025-08-14 21:10:00|1486.22|1484.02|1486.31|1484.11|1486.31|1484.11|1486.22|1484.02|0
1755206100000|2025-08-14 21:15:00|1486.26|1484.06|1486.03|1483.83|1486.26|1484.06|1486.03|1483.83|0
1755206400000|2025-08-14 21:20:00|1486.08|1483.88|1485.59|1483.39|1486.17|1483.97|1485.59|1483.39|0
1755206700000|2025-08-14 21:25:00|1486.08|1483.88|1484.91|1482.71|1486.08|1483.88|1484.91|1482.71|0
1755207000000|2025-08-14 21:30:00|1485.13|1482.93|1485.31|1483.11|1485.31|1483.11|1485.13|1482.93|0
1755207300000|2025-08-14 21:35:00|1485.71|1483.51|1485.71|1483.51|1485.71|1483.51|1485.71|1483.51|0
1755207600000|2025-08-14 21:40:00|1485.75|1483.55|1485.79|1483.59|1485.79|1483.59|1485.71|1483.51|0
1755207900000|2025-08-14 21:45:00|1485.82|1483.62|1485.82|1483.62|1486.23|1484.03|1485.72|1483.52|0
1755208200000|2025-08-14 21:50:00|1485.86|1483.66|1485.82|1483.62|1485.86|1483.66|1485.82|1483.62|0
1755208500000|2025-08-14 21:55:00|1485.79|1483.59|1485.75|1483.55|1486.05|1483.85|1485.7|1483.5|0
1755208800000|2025-08-14 22:00:00|1485.88|1483.68|1486.37|1484.17|1486.37|1484.17|1483.91|1481.71|0
1755209100000|2025-08-14 22:05:00|1486.87|1484.67|1489.33|1487.13|1489.33|1487.13|1486.87|1484.67|0
1755209400000|2025-08-14 22:10:00|1489.2|1487|1488.59|1486.39|1489.83|1487.63|1488.1|1485.9|0
1755209700000|2025-08-14 22:15:00|1488.71|1486.51|1486.74|1484.54|1488.71|1486.51|1486.13|1483.93|0
1755210000000|2025-08-14 22:20:00|1486.87|1484.67|1486.87|1484.67|1487.97|1485.77|1486.62|1484.42|0
1755210300000|2025-08-14 22:25:00|1486.62|1484.42|1487.11|1484.91|1487.85|1485.65|1486.62|1484.42|0
1755210600000|2025-08-14 22:30:00|1487.23|1485.03|1486.62|1484.42|1487.61|1485.41|1486.13|1483.93|0
1755210900000|2025-08-14 22:35:00|1486.87|1484.67|1486.87|1484.67|1487.85|1485.65|1486.62|1484.42|0
1755211200000|2025-08-14 22:40:00|1486.74|1484.54|1487.11|1484.91|1487.11|1484.91|1486.62|1484.42|0
1755211500000|2025-08-14 22:45:00|1487.48|1485.28|1487.11|1484.91|1487.85|1485.65|1486.87|1484.67|0
1755211800000|2025-08-14 22:50:00|1487.23|1485.03|1488.1|1485.9|1488.1|1485.9|1486.87|1484.67|0
1755212100000|2025-08-14 22:55:00|1487.85|1485.65|1489.33|1487.13|1489.33|1487.13|1487.6|1485.4|0
1755212400000|2025-08-14 23:00:00|1489.45|1487.25|1490.32|1488.12|1491.06|1488.86|1489.08|1486.88|0
1755212700000|2025-08-14 23:05:00|1490.07|1487.87|1490.81|1488.61|1491.3|1489.1|1490.07|1487.87|0
1755213000000|2025-08-14 23:10:00|1491.06|1488.86|1489.82|1487.62|1491.3|1489.1|1489.82|1487.62|0
1755213300000|2025-08-14 23:15:00|1489.94|1487.74|1490.56|1488.36|1490.56|1488.36|1489.82|1487.62|0
1755213600000|2025-08-14 23:20:00|1491.3|1489.1|1490.32|1488.12|1491.3|1489.1|1490.07|1487.87|0
1755213900000|2025-08-14 23:25:00|1490.43|1488.23|1489.94|1487.74|1490.43|1488.23|1489.69|1487.49|0
1755214200000|2025-08-14 23:30:00|1489.82|1487.62|1489.08|1486.88|1490.07|1487.87|1489.08|1486.88|0
1755214500000|2025-08-14 23:35:00|1489.33|1487.13|1490.31|1488.11|1490.31|1488.11|1489.33|1487.13|0
1755214800000|2025-08-14 23:40:00|1490.07|1487.87|1490.68|1488.48|1491.17|1488.97|1490.07|1487.87|0
1755215100000|2025-08-14 23:45:00|1490.81|1488.61|1490.07|1487.87|1491.67|1489.47|1489.57|1487.37|0
1755215400000|2025-08-14 23:50:00|1490.31|1488.11|1489.33|1487.13|1490.31|1488.11|1488.09|1485.89|0
1755215700000|2025-08-14 23:55:00|1489.57|1487.37|1487.6|1485.4|1489.57|1487.37|1487.6|1485.4|0
1755216000000|2025-08-15 00:00:00|1488.09|1485.89|1487.35|1485.15|1488.83|1486.63|1487.11|1484.91|0
1755216300000|2025-08-15 00:05:00|1487.6|1485.4|1485.63|1483.43|1487.6|1485.4|1485.63|1483.43|0
1755216600000|2025-08-15 00:10:00|1486.12|1483.92|1487.11|1484.91|1487.35|1485.15|1484.64|1482.44|0
1755216900000|2025-08-15 00:15:00|1486.86|1484.66|1486.65|1485.15|1487.78|1486.28|1486.29|1484.66|0
1755217200000|2025-08-15 00:20:00|1486.78|1485.28|1486.78|1485.28|1486.78|1485.28|1485.07|1483.57|0
1755217500000|2025-08-15 00:25:00|1486.53|1485.03|1487.57|1486.07|1487.7|1486.2|1486.21|1484.71|0
1755217800000|2025-08-15 00:30:00|1487.7|1486.2|1488.2|1486.7|1488.94|1487.44|1487.45|1485.95|0
1755218100000|2025-08-15 00:35:00|1488.57|1487.07|1491.16|1489.66|1491.16|1489.66|1488.18|1486.68|0
1755218400000|2025-08-15 00:40:00|1491.41|1489.91|1491.65|1490.15|1492.89|1491.39|1491.28|1489.78|0
1755218700000|2025-08-15 00:45:00|1491.89|1490.39|1490.16|1488.66|1492.14|1490.64|1490.16|1488.66|0
1755219000000|2025-08-15 00:50:00|1490.27|1488.77|1489.66|1488.16|1490.27|1488.77|1489.18|1487.68|0
1755219300000|2025-08-15 00:55:00|1489.9|1488.4|1489.68|1488.18|1490.17|1488.67|1489.41|1487.91|0
1755219600000|2025-08-15 01:00:00|1489.43|1487.93|1490.65|1489.15|1491.14|1489.64|1489.18|1487.68|0
1755219900000|2025-08-15 01:05:00|1491.14|1489.64|1490.9|1489.4|1491.14|1489.64|1490.41|1488.91|0
1755220200000|2025-08-15 01:10:00|1491.02|1489.52|1490.15|1488.65|1491.39|1489.89|1489.79|1488.29|0
1755220500000|2025-08-15 01:15:00|1490.4|1488.9|1490.9|1489.4|1490.9|1489.4|1489.66|1488.16|0
1755220800000|2025-08-15 01:20:00|1490.65|1489.15|1492.39|1490.89|1492.64|1491.14|1489.77|1488.27|0
1755221100000|2025-08-15 01:25:00|1491.9|1490.4|1492.14|1490.64|1492.39|1490.89|1491.15|1489.65|0
1755221400000|2025-08-15 01:30:00|1492.26|1490.76|1493.14|1491.64|1493.14|1491.64|1492.02|1490.52|0
1755221700000|2025-08-15 01:35:00|1493.38|1491.88|1494.58|1493.08|1494.7|1493.2|1493.34|1491.84|0
1755222000000|2025-08-15 01:40:00|1494.33|1492.83|1495.82|1494.32|1496.07|1494.57|1494.33|1492.83|0
1755222300000|2025-08-15 01:45:00|1495.58|1494.08|1495.09|1493.59|1496.79|1495.29|1494.84|1493.34|0
1755222600000|2025-08-15 01:50:00|1494.96|1493.46|1494.59|1493.09|1495.33|1493.83|1493.6|1492.1|0
1755222900000|2025-08-15 01:55:00|1494.71|1493.21|1494.84|1493.34|1495.56|1494.06|1494.59|1493.09|0
1755223200000|2025-08-15 02:00:00|1495.2|1493.7|1495.56|1494.06|1495.7|1494.2|1495.09|1493.59|0
1755223500000|2025-08-15 02:05:00|1495.68|1494.18|1498.02|1496.52|1498.27|1496.77|1495.31|1493.81|0
1755223800000|2025-08-15 02:10:00|1498.27|1496.77|1497.03|1495.53|1498.27|1496.77|1496.51|1495.01|0
1755224100000|2025-08-15 02:15:00|1497.27|1495.77|1497.78|1496.28|1498.02|1496.52|1496.54|1495.04|0
1755224400000|2025-08-15 02:20:00|1498.02|1496.52|1498.02|1496.52|1498.27|1496.77|1497.28|1495.78|0
1755224700000|2025-08-15 02:25:00|1497.78|1496.28|1496.78|1495.28|1498.02|1496.52|1496.04|1494.54|0
1755225000000|2025-08-15 02:30:00|1496.53|1495.03|1496.04|1494.54|1496.54|1495.04|1495.55|1494.05|0
1755225300000|2025-08-15 02:35:00|1496.28|1494.78|1496.28|1494.78|1497.03|1495.53|1496.04|1494.54|0
1755225600000|2025-08-15 02:40:00|1496.4|1494.9|1495.54|1494.04|1496.53|1495.03|1495.54|1494.04|0
1755225900000|2025-08-15 02:45:00|1495.66|1494.16|1496.29|1494.79|1496.53|1495.03|1495.29|1493.79|0
1755226200000|2025-08-15 02:50:00|1496.16|1494.66|1496.78|1495.28|1496.78|1495.28|1496.04|1494.54|0
1755226500000|2025-08-15 02:55:00|1496.9|1495.4|1496.74|1495.24|1497.75|1496.25|1496.74|1495.24|0
1755226800000|2025-08-15 03:00:00|1496.5|1495|1497.49|1495.99|1497.73|1496.23|1496.37|1494.87|0
1755227100000|2025-08-15 03:05:00|1497.73|1496.23|1497.49|1495.99|1497.98|1496.48|1497.49|1495.99|0
1755227400000|2025-08-15 03:10:00|1497.24|1495.74|1496.74|1495.24|1497.24|1495.74|1496.49|1494.99|0
1755227700000|2025-08-15 03:15:00|1496.49|1494.99|1496.74|1495.24|1497.24|1495.74|1495.75|1494.25|0
1755228000000|2025-08-15 03:20:00|1496.99|1495.49|1495.75|1494.25|1496.99|1495.49|1495.75|1494.25|0
1755228300000|2025-08-15 03:25:00|1495.86|1494.36|1496.77|1495.27|1496.77|1495.27|1495.86|1494.36|0
1755228600000|2025-08-15 03:30:00|1496.64|1495.14|1496.04|1494.54|1497.26|1495.76|1495.78|1494.28|0
1755228900000|2025-08-15 03:35:00|1495.8|1494.3|1495.55|1494.05|1496.04|1494.54|1495.17|1493.67|0
1755229200000|2025-08-15 03:40:00|1495.67|1494.17|1495.05|1493.55|1495.8|1494.3|1495.05|1493.55|0
1755229500000|2025-08-15 03:45:00|1495.3|1493.8|1496.52|1495.02|1496.76|1495.26|1495.05|1493.55|0
1755229800000|2025-08-15 03:50:00|1496.76|1495.26|1497.52|1496.02|1498|1496.5|1496.52|1495.02|0
1755230100000|2025-08-15 03:55:00|1497.27|1495.77|1498.14|1496.64|1498.5|1497|1497.27|1495.77|0
1755230400000|2025-08-15 04:00:00|1498.02|1496.52|1499.74|1498.24|1499.98|1498.48|1498.02|1496.52|0
1755230700000|2025-08-15 04:05:00|1499.24|1497.74|1500.99|1499.49|1501.48|1499.98|1499|1497.5|0
1755231000000|2025-08-15 04:10:00|1501.23|1499.73|1499.24|1497.74|1501.23|1499.73|1498.75|1497.25|0
1755231300000|2025-08-15 04:15:00|1498.99|1497.49|1499.73|1498.23|1499.73|1498.23|1498.5|1497|0
1755231600000|2025-08-15 04:20:00|1499.49|1497.99|1499.74|1498.24|1500.59|1499.09|1499.49|1497.99|0
1755231900000|2025-08-15 04:25:00|1499.25|1497.75|1499.49|1497.99|1500.23|1498.73|1499.24|1497.74|0
1755232200000|2025-08-15 04:30:00|1499.25|1497.75|1501.23|1499.73|1501.23|1499.73|1499.24|1497.74|0
1755232500000|2025-08-15 04:35:00|1500.99|1499.49|1501.97|1500.47|1502.48|1500.98|1500.86|1499.36|0
1755232800000|2025-08-15 04:40:00|1501.73|1500.23|1501.73|1500.23|1502.09|1500.59|1501.73|1500.23|0
1755233100000|2025-08-15 04:45:00|1501.48|1499.98|1501.23|1499.73|1501.73|1500.23|1500.99|1499.49|0
1755233400000|2025-08-15 04:50:00|1500.74|1499.24|1500.71|1499.21|1500.86|1499.36|1499.99|1498.49|0
1755233700000|2025-08-15 04:55:00|1500.46|1498.96|1500.71|1499.21|1500.71|1499.21|1500.46|1498.96|0
1755234000000|2025-08-15 05:00:00|1500.47|1498.97|1502.7|1501.2|1503.43|1501.93|1500.2|1498.7|0
1755234300000|2025-08-15 05:05:00|1502.95|1501.45|1501.19|1499.69|1503.44|1501.94|1501.19|1499.69|0
1755234600000|2025-08-15 05:10:00|1501.43|1499.93|1499.94|1498.44|1501.43|1499.93|1499.94|1498.44|0
1755234900000|2025-08-15 05:15:00|1500.19|1498.69|1499.94|1498.44|1500.44|1498.94|1499.2|1497.7|0
1755235200000|2025-08-15 05:20:00|1500.19|1498.69|1499.72|1498.22|1500.19|1498.69|1499.32|1497.82|0
1755235500000|2025-08-15 05:25:00|1499.47|1497.97|1499.47|1497.97|1499.72|1498.22|1499.47|1497.97|0
1755235800000|2025-08-15 05:30:00|1499.34|1497.84|1500.71|1499.21|1500.71|1499.21|1499.34|1497.84|0
1755236100000|2025-08-15 05:35:00|1500.46|1498.96|1502.43|1500.93|1502.68|1501.18|1500.46|1498.96|0
1755236400000|2025-08-15 05:40:00|1502.55|1501.05|1502.93|1501.43|1503.43|1501.93|1502.43|1500.93|0
1755236700000|2025-08-15 05:45:00|1503.05|1501.55|1502.93|1501.43|1503.42|1501.92|1502.81|1501.31|0
1755237000000|2025-08-15 05:50:00|1502.69|1501.19|1502.68|1501.18|1503.18|1501.68|1502.19|1500.69|0
1755237300000|2025-08-15 05:55:00|1502.92|1501.42|1502.68|1501.18|1503.17|1501.67|1502.68|1501.18|0
1755237600000|2025-08-15 06:00:00|1502.19|1500.69|1503.18|1501.68|1503.92|1502.42|1501.69|1500.19|0
1755237900000|2025-08-15 06:05:00|1503.3|1501.8|1502.19|1500.69|1503.43|1501.93|1501.69|1500.19|0
1755238200000|2025-08-15 06:10:00|1501.94|1500.44|1503.18|1501.68|1503.18|1501.68|1501.45|1499.95|0
1755238500000|2025-08-15 06:15:00|1503.42|1501.92|1503.93|1502.43|1504.42|1502.92|1503.42|1501.92|0
1755238800000|2025-08-15 06:20:00|1503.69|1502.19|1502.19|1500.69|1504.18|1502.68|1501.69|1500.19|0
1755239100000|2025-08-15 06:25:00|1502.43|1500.93|1502.19|1500.69|1502.68|1501.18|1500.95|1499.45|0
1755239400000|2025-08-15 06:30:00|1501.94|1500.44|1502.95|1501.45|1504.17|1502.67|1501.94|1500.44|0
1755239700000|2025-08-15 06:35:00|1503.19|1501.69|1502.95|1501.45|1504.43|1502.93|1502.95|1501.45|0
1755240000000|2025-08-15 06:40:00|1502.94|1501.44|1504.41|1502.91|1504.92|1503.42|1502.69|1501.19|0
1755240300000|2025-08-15 06:45:00|1504.65|1503.15|1504.91|1503.41|1504.91|1503.41|1504.4|1502.9|0
1755240600000|2025-08-15 06:50:00|1504.66|1503.16|1504.63|1503.13|1505.37|1503.87|1503.89|1502.39|0
1755240900000|2025-08-15 06:55:00|1504.75|1503.25|1503.19|1501.69|1504.75|1503.25|1502.92|1501.42|0
1755241200000|2025-08-15 07:00:00|1502.82|1501.32|1504.9|1503.4|1504.9|1503.4|1502.18|1500.68|0
1755241500000|2025-08-15 07:05:00|1504.65|1503.15|1503.42|1501.92|1505.13|1503.63|1503.42|1501.92|0
1755241800000|2025-08-15 07:10:00|1503.67|1502.17|1501.67|1500.17|1503.91|1502.41|1501.67|1500.17|0
1755242100000|2025-08-15 07:15:00|1501.92|1500.42|1502.67|1501.17|1502.92|1501.42|1500.68|1499.18|0
1755242400000|2025-08-15 07:20:00|1502.42|1500.92|1503.42|1501.92|1503.91|1502.41|1501.93|1500.43|0
1755242700000|2025-08-15 07:25:00|1503.54|1502.04|1502.67|1501.17|1503.66|1502.16|1502.43|1500.93|0
1755243000000|2025-08-15 07:30:00|1502.43|1500.93|1501.89|1500.39|1502.43|1500.93|1500.93|1499.43|0
1755243300000|2025-08-15 07:35:00|1502.01|1500.51|1503.01|1501.51|1503.01|1501.51|1502.01|1500.51|0
1755243600000|2025-08-15 07:40:00|1502.89|1501.39|1501.67|1500.17|1502.89|1501.39|1500.44|1498.94|0
1755243900000|2025-08-15 07:45:00|1501.54|1500.04|1500.93|1499.43|1502.53|1501.03|1500.69|1499.19|0
1755244200000|2025-08-15 07:50:00|1500.81|1499.31|1500.94|1499.44|1501.43|1499.93|1500.19|1498.69|0
1755244500000|2025-08-15 07:55:00|1501.18|1499.68|1502.18|1500.68|1502.18|1500.68|1500.94|1499.44|0
1755244800000|2025-08-15 08:00:00|1501.93|1500.43|1503.9|1502.4|1503.9|1502.4|1501.68|1500.18|0
1755245100000|2025-08-15 08:05:00|1504.15|1502.65|1502.93|1501.43|1504.17|1502.67|1502.31|1500.81|0
1755245400000|2025-08-15 08:10:00|1503.17|1501.67|1502.21|1500.71|1503.66|1502.16|1501.57|1500.07|0
1755245700000|2025-08-15 08:15:00|1502.33|1500.83|1502.7|1501.2|1502.7|1501.2|1501.96|1500.46|0
1755246000000|2025-08-15 08:20:00|1502.95|1501.45|1500.96|1499.46|1502.95|1501.45|1500.72|1499.22|0
1755246300000|2025-08-15 08:25:00|1501.33|1499.83|1501.21|1499.71|1501.7|1500.2|1500.71|1499.21|0
1755246600000|2025-08-15 08:30:00|1501.46|1499.96|1500.11|1498.61|1501.46|1499.96|1499.25|1497.75|0
1755246900000|2025-08-15 08:35:00|1500.24|1498.74|1497.5|1496|1500.24|1498.74|1497.5|1496|0
1755247200000|2025-08-15 08:40:00|1497.26|1495.76|1496.77|1495.27|1497.5|1496|1495.52|1494.02|0
1755247500000|2025-08-15 08:45:00|1496.53|1495.03|1491.58|1490.08|1496.77|1495.27|1491.34|1489.84|0
1755247800000|2025-08-15 08:50:00|1491.34|1489.84|1491.83|1490.33|1493.32|1491.82|1491.09|1489.59|0
1755248100000|2025-08-15 08:55:00|1491.95|1490.45|1491.58|1490.08|1493.57|1492.07|1491.33|1489.83|0
1755248400000|2025-08-15 09:00:00|1491.83|1490.33|1491.36|1489.86|1492.6|1491.1|1491.11|1489.61|0
1755248700000|2025-08-15 09:05:00|1491.61|1490.11|1492.1|1490.6|1492.59|1491.09|1490.12|1488.62|0
1755249000000|2025-08-15 09:10:00|1492.35|1490.85|1493.82|1492.32|1494.07|1492.57|1492.1|1490.6|0
1755249300000|2025-08-15 09:15:00|1493.57|1492.07|1492.33|1490.83|1493.82|1492.32|1491.84|1490.34|0
1755249600000|2025-08-15 09:20:00|1492.2|1490.7|1491.55|1490.05|1492.82|1491.32|1491.07|1489.57|0
1755249900000|2025-08-15 09:25:00|1491.8|1490.3|1492.55|1491.05|1492.67|1491.17|1491.43|1489.93|0
1755250200000|2025-08-15 09:30:00|1492.31|1490.81|1490.57|1489.07|1492.31|1490.81|1490.07|1488.57|0
1755250500000|2025-08-15 09:35:00|1490.32|1488.82|1491.06|1489.56|1491.55|1490.05|1489.82|1488.32|0
1755250800000|2025-08-15 09:40:00|1490.81|1489.31|1491.07|1489.57|1491.31|1489.81|1490.32|1488.82|0
1755251100000|2025-08-15 09:45:00|1491.31|1489.81|1492.3|1490.8|1492.3|1490.8|1491.31|1489.81|0
1755251400000|2025-08-15 09:50:00|1492.06|1490.56|1491.07|1489.57|1492.3|1490.8|1490.33|1488.83|0
1755251700000|2025-08-15 09:55:00|1491.18|1489.68|1488.83|1487.33|1491.81|1490.31|1488.83|1487.33|0
1755252000000|2025-08-15 10:00:00|1489.08|1487.58|1488.6|1487.1|1489.83|1488.33|1488.08|1486.58|0
1755252300000|2025-08-15 10:05:00|1488.11|1486.61|1489.82|1488.32|1490.07|1488.57|1487.24|1485.74|0
1755252600000|2025-08-15 10:10:00|1489.94|1488.44|1490.32|1488.82|1490.56|1489.06|1489.82|1488.32|0
1755252900000|2025-08-15 10:15:00|1490.19|1488.69|1490.07|1488.57|1490.57|1489.07|1489.82|1488.32|0
1755253200000|2025-08-15 10:20:00|1490.32|1488.82|1491.07|1489.57|1492.3|1490.8|1490.32|1488.82|0
1755253500000|2025-08-15 10:25:00|1491.19|1489.69|1491.81|1490.31|1491.93|1490.43|1491.07|1489.57|0
1755253800000|2025-08-15 10:30:00|1492.06|1490.56|1494.51|1493.01|1494.79|1493.29|1491.81|1490.31|0
1755254100000|2025-08-15 10:35:00|1494.38|1492.88|1493.8|1492.3|1494.75|1493.25|1493.06|1491.56|0
1755254400000|2025-08-15 10:40:00|1493.67|1492.17|1495.25|1493.75|1495.53|1494.03|1493.31|1491.81|0
1755254700000|2025-08-15 10:45:00|1495.5|1494|1495.5|1494|1495.74|1494.24|1493.88|1492.38|0
1755255000000|2025-08-15 10:50:00|1495.37|1493.87|1495.25|1493.75|1495.5|1494|1495|1493.5|0
1755255300000|2025-08-15 10:55:00|1495.5|1494|1496.25|1494.75|1497.99|1496.49|1495.26|1493.76|0
1755255600000|2025-08-15 11:00:00|1496.5|1495|1497.49|1495.99|1497.98|1496.48|1495.76|1494.26|0
1755255900000|2025-08-15 11:05:00|1497.5|1496|1497|1495.5|1497.5|1496|1496.75|1495.25|0
1755256200000|2025-08-15 11:10:00|1497.24|1495.74|1497|1495.5|1497.49|1495.99|1496.26|1494.76|0
1755256500000|2025-08-15 11:15:00|1496.87|1495.37|1497.22|1495.72|1497.71|1496.21|1496.5|1495|0
1755256800000|2025-08-15 11:20:00|1496.98|1495.48|1497.95|1496.45|1497.97|1496.47|1496.72|1495.22|0
1755257100000|2025-08-15 11:25:00|1498.44|1496.94|1497.95|1496.45|1498.94|1497.44|1497.46|1495.96|0
1755257400000|2025-08-15 11:30:00|1497.7|1496.2|1497.21|1495.71|1498.44|1496.94|1497.21|1495.71|0
1755257700000|2025-08-15 11:35:00|1496.96|1495.46|1497.7|1496.2|1497.99|1496.49|1496.47|1494.97|0
1755258000000|2025-08-15 11:40:00|1497.45|1495.95|1497.72|1496.22|1497.95|1496.45|1497.45|1495.95|0
1755258300000|2025-08-15 11:45:00|1497.48|1495.98|1498.25|1496.75|1498.49|1496.99|1496.63|1495.13|0
1755258600000|2025-08-15 11:50:00|1498|1496.5|1497.7|1496.2|1498.49|1496.99|1497.45|1495.95|0
1755258900000|2025-08-15 11:55:00|1497.45|1495.95|1496.51|1495.01|1497.72|1496.22|1496.02|1494.52|0
1755259200000|2025-08-15 12:00:00|1496.76|1495.26|1495.25|1493.75|1497.24|1495.74|1494.02|1492.52|0
1755259500000|2025-08-15 12:05:00|1495.37|1493.87|1495.76|1494.26|1496.01|1494.51|1494.77|1493.27|0
1755259800000|2025-08-15 12:10:00|1495.51|1494.01|1494.53|1493.03|1496.25|1494.75|1494.28|1492.78|0
1755260100000|2025-08-15 12:15:00|1494.28|1492.78|1494.27|1492.77|1494.76|1493.26|1493.77|1492.27|0
1755260400000|2025-08-15 12:20:00|1494.02|1492.52|1491.79|1490.29|1494.77|1493.27|1490.58|1489.08|0
1755260700000|2025-08-15 12:25:00|1492.16|1490.66|1492.57|1491.07|1493.32|1491.82|1489.83|1488.33|0
1755261000000|2025-08-15 12:30:00|1490.97|1489.47|1494.52|1493.02|1495.78|1494.28|1490.97|1489.47|0
1755261300000|2025-08-15 12:35:00|1494.03|1492.53|1493.77|1492.27|1496|1494.5|1491.79|1490.29|0
1755261600000|2025-08-15 12:40:00|1494.02|1492.52|1493.77|1492.27|1495.13|1493.63|1492.54|1491.04|0
1755261900000|2025-08-15 12:45:00|1493.89|1492.39|1495.5|1494|1496.25|1494.75|1493.77|1492.27|0
1755262200000|2025-08-15 12:50:00|1495.25|1493.75|1495.76|1494.26|1496.25|1494.75|1494.03|1492.53|0
1755262500000|2025-08-15 12:55:00|1496.01|1494.51|1495.25|1493.75|1496.5|1495|1494.9|1493.4|0
1755262800000|2025-08-15 13:00:00|1495.01|1493.51|1495.77|1494.27|1495.77|1494.27|1493.26|1491.76|0
1755263100000|2025-08-15 13:05:00|1496.01|1494.51|1495.27|1493.77|1497.26|1495.76|1494.03|1492.53|0
1755263400000|2025-08-15 13:10:00|1494.78|1493.28|1493.28|1491.78|1495.02|1493.52|1492.29|1490.79|0
1755263700000|2025-08-15 13:15:00|1493.15|1491.65|1495.51|1494.01|1495.51|1494.01|1492.53|1491.03|0
1755264000000|2025-08-15 13:20:00|1495.38|1493.88|1494.29|1492.79|1495.51|1494.01|1493.28|1491.78|0
1755264300000|2025-08-15 13:25:00|1492.81|1491.31|1492.81|1491.31|1493.05|1491.55|1492.81|1491.31|0
1755264600000|2025-08-15 13:30:00|1490.6|1489.1|1485.4|1483.9|1491.07|1489.57|1485.4|1483.9|0
1755264900000|2025-08-15 13:35:00|1486.14|1484.64|1486.15|1484.65|1489.35|1487.85|1484.77|1483.27|0
1755265200000|2025-08-15 13:40:00|1487.13|1485.63|1485.77|1484.27|1488.1|1486.6|1484.65|1483.15|0
1755265500000|2025-08-15 13:45:00|1485.65|1484.15|1473.06|1471.56|1485.65|1484.15|1472.33|1470.83|0
1755265800000|2025-08-15 13:50:00|1472.82|1471.32|1473.57|1472.07|1476.51|1475.01|1471.35|1469.85|0
1755266100000|2025-08-15 13:55:00|1473.81|1472.31|1474.84|1473.34|1476.8|1475.3|1472.62|1471.12|0
1755266400000|2025-08-15 14:00:00|1468.56|1467.06|1478.07|1476.57|1478.57|1477.07|1467.84|1466.34|0
1755266700000|2025-08-15 14:05:00|1477.58|1476.08|1478.29|1476.79|1479.06|1477.56|1473.86|1472.36|0
1755267000000|2025-08-15 14:10:00|1478.54|1477.04|1478.25|1476.75|1478.81|1477.31|1475.36|1473.86|0
1755267300000|2025-08-15 14:15:00|1478.49|1476.99|1474.05|1472.55|1480.25|1478.75|1474.05|1472.55|0
1755267600000|2025-08-15 14:20:00|1474.3|1472.8|1473.1|1471.6|1476.06|1474.56|1472.1|1470.6|0
1755267900000|2025-08-15 14:25:00|1472.86|1471.36|1476.05|1474.55|1478.03|1476.53|1470.37|1468.87|0
1755268200000|2025-08-15 14:30:00|1475.8|1474.3|1473.1|1471.6|1477.01|1475.51|1471.85|1470.35|0
1755268500000|2025-08-15 14:35:00|1472.85|1471.35|1475.54|1474.04|1475.8|1474.3|1471.38|1469.88|0
1755268800000|2025-08-15 14:40:00|1475.79|1474.29|1472.31|1470.81|1476.28|1474.78|1471.57|1470.07|0
1755269100000|2025-08-15 14:45:00|1472.56|1471.06|1470.71|1469.21|1472.56|1471.06|1468.98|1467.48|0
1755269400000|2025-08-15 14:50:00|1470.35|1468.85|1470.1|1468.6|1471.58|1470.08|1468.39|1466.89|0
1755269700000|2025-08-15 14:55:00|1469.97|1468.47|1469.84|1468.34|1471.83|1470.33|1467.64|1466.14|0
1755270000000|2025-08-15 15:00:00|1469.59|1468.09|1468.83|1467.33|1470.82|1469.32|1467.86|1466.36|0
1755270300000|2025-08-15 15:05:00|1468.58|1467.08|1469.32|1467.82|1469.82|1468.32|1466.6|1465.1|0
1755270600000|2025-08-15 15:10:00|1469.57|1468.07|1472.26|1470.76|1473|1471.5|1469.08|1467.58|0
1755270900000|2025-08-15 15:15:00|1472.51|1471.01|1474.7|1473.2|1476.42|1474.92|1471.22|1469.72|0
1755271200000|2025-08-15 15:20:00|1474.94|1473.44|1468.51|1467.01|1475.94|1474.44|1468.26|1466.76|0
1755271500000|2025-08-15 15:25:00|1468.75|1467.25|1468.57|1467.07|1470.58|1469.08|1467.79|1466.29|0
1755271800000|2025-08-15 15:30:00|1468.82|1467.32|1473.03|1471.53|1474.03|1472.53|1468.58|1467.08|0
1755272100000|2025-08-15 15:35:00|1472.79|1471.29|1466.9|1465.4|1473.28|1471.78|1466.63|1465.13|0
1755272400000|2025-08-15 15:40:00|1466.16|1464.66|1460.29|1458.79|1467.5|1466|1458.99|1457.49|0
1755272700000|2025-08-15 15:45:00|1460.04|1458.54|1468.11|1466.61|1468.34|1466.84|1460.04|1458.54|0
1755273000000|2025-08-15 15:50:00|1467.98|1466.48|1474.01|1472.51|1474.79|1473.29|1467.62|1466.12|0
1755273300000|2025-08-15 15:55:00|1474.26|1472.76|1467.84|1466.34|1475|1473.5|1467.14|1465.64|0
1755273600000|2025-08-15 16:00:00|1467.1|1465.6|1466.51|1465.01|1469.32|1467.82|1464.66|1463.16|0
1755273900000|2025-08-15 16:05:00|1466.64|1465.14|1469.34|1467.84|1470.09|1468.59|1466.14|1464.64|0
1755274200000|2025-08-15 16:10:00|1469.09|1467.59|1473.03|1471.53|1473.03|1471.53|1468.6|1467.1|0
1755274500000|2025-08-15 16:15:00|1472.54|1471.04|1468.36|1466.86|1472.54|1471.04|1467.1|1465.6|0
1755274800000|2025-08-15 16:20:00|1468.12|1466.62|1468.63|1467.13|1468.87|1467.37|1466.9|1465.4|0
1755275100000|2025-08-15 16:25:00|1468.39|1466.89|1466.65|1465.15|1471.59|1470.09|1465.67|1464.17|0
1755275400000|2025-08-15 16:30:00|1466.89|1465.39|1469.87|1468.37|1470.12|1468.62|1466.89|1465.39|0
1755275700000|2025-08-15 16:35:00|1469.63|1468.13|1469.87|1468.37|1470.12|1468.62|1467.64|1466.14|0
1755276000000|2025-08-15 16:40:00|1470.11|1468.61|1471.35|1469.85|1472.37|1470.87|1468.89|1467.39|0
1755276300000|2025-08-15 16:45:00|1471.6|1470.1|1473.81|1472.31|1473.83|1472.33|1470.12|1468.62|0
1755276600000|2025-08-15 16:50:00|1474.06|1472.56|1473.81|1472.31|1475.52|1474.02|1473.07|1471.57|0
1755276900000|2025-08-15 16:55:00|1473.56|1472.06|1474.54|1473.04|1476.55|1475.05|1472.33|1470.83|0
1755277200000|2025-08-15 17:00:00|1474.66|1473.16|1475.05|1473.55|1475.56|1474.06|1473.33|1471.83|0
1755277500000|2025-08-15 17:05:00|1474.92|1473.42|1475.32|1473.82|1476.79|1475.29|1472.84|1471.34|0
1755277800000|2025-08-15 17:10:00|1475.56|1474.06|1474.83|1473.33|1475.56|1474.06|1472.86|1471.36|0
1755278100000|2025-08-15 17:15:00|1475.33|1473.83|1471.88|1470.38|1475.83|1474.33|1471.63|1470.13|0
1755278400000|2025-08-15 17:20:00|1472.37|1470.87|1472.87|1471.37|1473.36|1471.86|1471.39|1469.89|0
1755278700000|2025-08-15 17:25:00|1472.99|1471.49|1475.56|1474.06|1476.33|1474.83|1472.25|1470.75|0
1755279000000|2025-08-15 17:30:00|1475.81|1474.31|1477.8|1476.3|1479.4|1477.9|1475.32|1473.82|0
1755279300000|2025-08-15 17:35:00|1477.56|1476.06|1476.36|1474.86|1477.56|1476.06|1475.59|1474.09|0
1755279600000|2025-08-15 17:40:00|1476.11|1474.61|1476.36|1474.86|1477.6|1476.1|1475.63|1474.13|0
1755279900000|2025-08-15 17:45:00|1476.61|1475.11|1477.35|1475.85|1477.35|1475.85|1475.37|1473.87|0
1755280200000|2025-08-15 17:50:00|1477.6|1476.1|1478.1|1476.6|1478.32|1476.82|1476.62|1475.12|0
1755280500000|2025-08-15 17:55:00|1478.35|1476.85|1481.56|1480.06|1482.06|1480.56|1478.22|1476.72|0
1755280800000|2025-08-15 18:00:00|1481.07|1479.57|1478.57|1477.07|1482.55|1481.05|1476.12|1474.62|0
1755281100000|2025-08-15 18:05:00|1478.45|1476.95|1479.32|1477.82|1479.57|1478.07|1477.1|1475.6|0
1755281400000|2025-08-15 18:10:00|1479.07|1477.57|1478.3|1476.8|1480.29|1478.79|1477.82|1476.32|0
1755281700000|2025-08-15 18:15:00|1478.42|1476.92|1475.2|1473.7|1478.42|1476.92|1474.65|1473.15|0
1755282000000|2025-08-15 18:20:00|1475.44|1473.94|1477.18|1475.68|1477.18|1475.68|1474|1472.5|0
1755282300000|2025-08-15 18:25:00|1477.42|1475.92|1479.19|1477.69|1479.92|1478.42|1476.45|1474.95|0
1755282600000|2025-08-15 18:30:00|1478.94|1477.44|1478.79|1477.29|1480.16|1478.66|1478.67|1477.17|0
1755282900000|2025-08-15 18:35:00|1478.67|1477.17|1477.17|1475.67|1479.16|1477.66|1476.18|1474.68|0
1755283200000|2025-08-15 18:40:00|1477.42|1475.92|1476.64|1475.14|1478.13|1476.63|1475.67|1474.17|0
1755283500000|2025-08-15 18:45:00|1476.39|1474.89|1475.4|1473.9|1477.63|1476.13|1474.39|1472.89|0
1755283800000|2025-08-15 18:50:00|1475.64|1474.14|1477.87|1476.37|1478.6|1477.1|1475.4|1473.9|0
1755284100000|2025-08-15 18:55:00|1478.11|1476.61|1476.34|1474.84|1478.48|1476.98|1473.68|1472.18|0
1755284400000|2025-08-15 19:00:00|1476.09|1474.59|1470.42|1468.92|1476.59|1475.09|1467.77|1466.27|0
1755284700000|2025-08-15 19:05:00|1470.18|1468.68|1472.01|1470.51|1472.18|1470.68|1467.54|1466.04|0
1755285000000|2025-08-15 19:10:00|1472.26|1470.76|1473.23|1471.73|1473.75|1472.25|1472.25|1470.75|0
1755285300000|2025-08-15 19:15:00|1472.98|1471.48|1471.51|1470.01|1473.93|1472.43|1469.27|1467.77|0
1755285600000|2025-08-15 19:20:00|1471.76|1470.26|1472.51|1471.01|1474.23|1472.73|1470.77|1469.27|0
1755285900000|2025-08-15 19:25:00|1472.76|1471.26|1472.02|1470.52|1473.25|1471.75|1471.03|1469.53|0
1755286200000|2025-08-15 19:30:00|1472.27|1470.77|1471.77|1470.27|1472.75|1471.25|1470.29|1468.79|0
1755286500000|2025-08-15 19:35:00|1471.52|1470.02|1470.53|1469.03|1473.24|1471.74|1470.53|1469.03|0
1755286800000|2025-08-15 19:40:00|1470.77|1469.27|1473.25|1471.75|1474.49|1472.99|1470.77|1469.27|0
1755287100000|2025-08-15 19:45:00|1473.5|1472|1473.98|1472.48|1474.47|1472.97|1472.99|1471.49|0
1755287400000|2025-08-15 19:50:00|1473|1471.5|1468.31|1466.81|1474.47|1472.97|1467.31|1465.81|0
1755287700000|2025-08-15 19:55:00|1466.84|1465.34|1468.92|1467.42|1469.66|1468.16|1465.61|1464.11|0
1755288000000|2025-08-15 20:00:00|1469.16|1467.66|1464.01|1462.51|1469.16|1467.66|1461.53|1460.03|0
1755288300000|2025-08-15 20:05:00|1463.76|1462.26|1463.27|1461.77|1464.51|1463.01|1462.53|1461.03|0
1755288600000|2025-08-15 20:10:00|1463.03|1461.53|1465.98|1464.48|1466.47|1464.97|1462.53|1461.03|0
1755476100000|2025-08-18 00:15:00|1478.74|1477.24|1478.74|1477.24|1479.23|1477.73|1478.74|1477.24|0
1755476400000|2025-08-18 00:20:00|1478.86|1477.36|1478.02|1476.52|1479.23|1477.73|1478|1476.5|0
1755476700000|2025-08-18 00:25:00|1478.14|1476.64|1478.99|1477.49|1479.24|1477.74|1478.14|1476.64|0
1755477000000|2025-08-18 00:30:00|1478.74|1477.24|1478.49|1476.99|1479|1477.5|1478.25|1476.75|0
1755477300000|2025-08-18 00:35:00|1478.74|1477.24|1478.75|1477.25|1479.23|1477.73|1478.49|1476.99|0
1755477600000|2025-08-18 00:40:00|1478.5|1477|1478.99|1477.49|1479.48|1477.98|1478.5|1477|0
1755477900000|2025-08-18 00:45:00|1478.75|1477.25|1478.45|1476.95|1478.75|1477.25|1477.95|1476.45|0
1755478200000|2025-08-18 00:50:00|1478.69|1477.19|1478.45|1476.95|1478.94|1477.44|1477.96|1476.46|0
1755478500000|2025-08-18 00:55:00|1478.57|1477.07|1477.95|1476.45|1478.57|1477.07|1477.2|1475.7|0
1755478800000|2025-08-18 01:00:00|1477.71|1476.21|1477.95|1476.45|1477.95|1476.45|1477.21|1475.71|0
1755479100000|2025-08-18 01:05:00|1477.7|1476.2|1477.71|1476.21|1478.45|1476.95|1477.7|1476.2|0
1755479400000|2025-08-18 01:10:00|1477.95|1476.45|1478.45|1476.95|1478.45|1476.95|1477.95|1476.45|0
1755479700000|2025-08-18 01:15:00|1478.69|1477.19|1478.7|1477.2|1479.06|1477.56|1478.32|1476.82|0
1755480000000|2025-08-18 01:20:00|1478.95|1477.45|1479.2|1477.7|1479.2|1477.7|1478.7|1477.2|0
1755480300000|2025-08-18 01:25:00|1479.07|1477.57|1479.95|1478.45|1480.44|1478.94|1478.95|1477.45|0
1755480600000|2025-08-18 01:30:00|1480.06|1478.56|1480.42|1478.92|1480.42|1478.92|1479.7|1478.2|0
1755480900000|2025-08-18 01:35:00|1480.17|1478.67|1480.42|1478.92|1480.42|1478.92|1479.93|1478.43|0
1755481200000|2025-08-18 01:40:00|1480.67|1479.17|1480.4|1478.9|1480.89|1479.39|1480.15|1478.65|0
1755481500000|2025-08-18 01:45:00|1480.15|1478.65|1480.9|1479.4|1480.9|1479.4|1480.15|1478.65|0
1755481800000|2025-08-18 01:50:00|1481.14|1479.64|1481.39|1479.89|1481.64|1480.14|1480.9|1479.4|0
1755482100000|2025-08-18 01:55:00|1481.26|1479.76|1481.64|1480.14|1481.64|1480.14|1480.9|1479.4|0
1755482400000|2025-08-18 02:00:00|1481.39|1479.89|1481.12|1479.62|1481.62|1480.12|1480.88|1479.38|0
1755482700000|2025-08-18 02:05:00|1480.87|1479.37|1480.63|1479.13|1480.88|1479.38|1480.38|1478.88|0
1755483000000|2025-08-18 02:10:00|1480.87|1479.37|1480.87|1479.37|1481.12|1479.62|1480.63|1479.13|0
1755483300000|2025-08-18 02:15:00|1481.12|1479.62|1480.63|1479.13|1481.24|1479.74|1480.63|1479.13|0
1755483600000|2025-08-18 02:20:00|1480.62|1479.12|1478.89|1477.39|1480.62|1479.12|1478.67|1477.17|0
1755483900000|2025-08-18 02:25:00|1479.13|1477.63|1479.86|1478.36|1480.37|1478.87|1478.89|1477.39|0
1755484200000|2025-08-18 02:30:00|1479.73|1478.23|1480.1|1478.6|1480.1|1478.6|1479.73|1478.23|0
1755484500000|2025-08-18 02:35:00|1480.22|1478.72|1480.38|1478.88|1480.38|1478.88|1480.1|1478.6|0
1755484800000|2025-08-18 02:40:00|1480.62|1479.12|1479.91|1478.41|1480.62|1479.12|1479.66|1478.16|0
1755485100000|2025-08-18 02:45:00|1480.15|1478.65|1479.66|1478.16|1480.4|1478.9|1479.66|1478.16|0
1755485400000|2025-08-18 02:50:00|1479.53|1478.03|1479.91|1478.41|1480.16|1478.66|1479.53|1478.03|0
1755485700000|2025-08-18 02:55:00|1480.03|1478.53|1480.16|1478.66|1480.16|1478.66|1479.91|1478.41|0
1755486000000|2025-08-18 03:00:00|1480.03|1478.53|1480.41|1478.91|1480.41|1478.91|1480.03|1478.53|0
1755486300000|2025-08-18 03:05:00|1480.65|1479.15|1480.41|1478.91|1480.65|1479.15|1480.41|1478.91|0
1755486600000|2025-08-18 03:10:00|1480.65|1479.15|1480.88|1479.38|1481.15|1479.65|1480.65|1479.15|0
1755486900000|2025-08-18 03:15:00|1480.75|1479.25|1479.65|1478.15|1480.75|1479.25|1479.65|1478.15|0
1755487200000|2025-08-18 03:20:00|1479.64|1478.14|1479.88|1478.38|1479.88|1478.38|1479.39|1477.89|0
1755487500000|2025-08-18 03:25:00|1480.13|1478.63|1479.39|1477.89|1480.13|1478.63|1479.39|1477.89|0
1755487800000|2025-08-18 03:30:00|1479.01|1477.51|1477.95|1476.45|1479.16|1477.66|1477.95|1476.45|0
1755488100000|2025-08-18 03:35:00|1478.2|1476.7|1478.19|1476.69|1478.69|1477.19|1478.07|1476.57|0
1755488400000|2025-08-18 03:40:00|1477.94|1476.44|1477.7|1476.2|1478.05|1476.55|1477.45|1475.95|0
1755488700000|2025-08-18 03:45:00|1477.45|1475.95|1478.69|1477.19|1478.94|1477.44|1477.45|1475.95|0
1755489000000|2025-08-18 03:50:00|1478.81|1477.31|1478.45|1476.95|1478.94|1477.44|1478.45|1476.95|0
1755489300000|2025-08-18 03:55:00|1478.57|1477.07|1478.08|1476.58|1479.19|1477.69|1478.08|1476.58|0
1755489600000|2025-08-18 04:00:00|1477.96|1476.46|1478.47|1476.97|1478.47|1476.97|1477.71|1476.21|0
1755489900000|2025-08-18 04:05:00|1478.22|1476.72|1477.72|1476.22|1478.22|1476.72|1477.6|1476.1|0
1755490200000|2025-08-18 04:10:00|1477.97|1476.47|1476.23|1474.73|1477.97|1476.47|1475.98|1474.48|0
1755490500000|2025-08-18 04:15:00|1475.98|1474.48|1476.24|1474.74|1476.97|1475.47|1475.73|1474.23|0
1755490800000|2025-08-18 04:20:00|1476.26|1474.76|1477.03|1475.53|1477.27|1475.77|1475.76|1474.26|0
1755491100000|2025-08-18 04:25:00|1476.78|1475.28|1477.27|1475.77|1477.52|1476.02|1476.78|1475.28|0
1755491400000|2025-08-18 04:30:00|1477.39|1475.89|1477.53|1476.03|1477.53|1476.03|1477.27|1475.77|0
1755491700000|2025-08-18 04:35:00|1477.78|1476.28|1477.78|1476.28|1478.03|1476.53|1477.53|1476.03|0
1755492000000|2025-08-18 04:40:00|1477.65|1476.15|1477.04|1475.54|1477.78|1476.28|1476.79|1475.29|0
1755492300000|2025-08-18 04:45:00|1476.54|1475.04|1477.15|1475.65|1477.52|1476.02|1476.3|1474.8|0
1755492600000|2025-08-18 04:50:00|1477.28|1475.78|1476.79|1475.29|1477.28|1475.78|1476.79|1475.29|0
1755492900000|2025-08-18 04:55:00|1476.29|1474.79|1476.04|1474.54|1476.54|1475.04|1476.04|1474.54|0
1755493200000|2025-08-18 05:00:00|1476.29|1474.79|1476.28|1474.78|1476.52|1475.02|1476.03|1474.53|0
1755493500000|2025-08-18 05:05:00|1476.03|1474.53|1476.54|1475.04|1477.53|1476.03|1476.03|1474.53|0
1755493800000|2025-08-18 05:10:00|1476.41|1474.91|1476.54|1475.04|1476.79|1475.29|1476.29|1474.79|0
1755494100000|2025-08-18 05:15:00|1476.29|1474.79|1477.04|1475.54|1477.04|1475.54|1476.29|1474.79|0
1755494400000|2025-08-18 05:20:00|1477.15|1475.65|1475.67|1474.17|1477.28|1475.78|1475.67|1474.17|0
1755494700000|2025-08-18 05:25:00|1475.55|1474.05|1475.41|1473.91|1475.81|1474.31|1474.79|1473.29|0
1755495000000|2025-08-18 05:30:00|1475.54|1474.04|1475.54|1474.04|1475.76|1474.26|1475.22|1473.72|0
1755495300000|2025-08-18 05:35:00|1475.79|1474.29|1476.28|1474.78|1476.79|1475.29|1475.79|1474.29|0
1755495600000|2025-08-18 05:40:00|1476.26|1474.76|1475.77|1474.27|1476.54|1475.04|1475.77|1474.27|0
1755495900000|2025-08-18 05:45:00|1475.89|1474.39|1475.97|1474.57|1476.22|1474.82|1475.72|1474.27|0
1755496200000|2025-08-18 05:50:00|1475.99|1474.59|1475.84|1474.44|1475.99|1474.59|1475.47|1474.07|0
1755496500000|2025-08-18 05:55:00|1475.97|1474.57|1475.95|1474.55|1476.72|1475.32|1475.48|1474.08|0
1755496800000|2025-08-18 06:00:00|1476.07|1474.67|1474.48|1473.08|1476.83|1475.43|1474.46|1473.06|0
1755497100000|2025-08-18 06:05:00|1474.73|1473.33|1473.98|1472.58|1475.22|1473.82|1473.98|1472.58|0
1755497400000|2025-08-18 06:10:00|1474.1|1472.7|1471.79|1470.39|1474.23|1472.83|1471.79|1470.39|0
1755497700000|2025-08-18 06:15:00|1471.67|1470.27|1469.31|1467.91|1471.67|1470.27|1469.31|1467.91|0
1755498000000|2025-08-18 06:20:00|1469.06|1467.66|1467.86|1466.46|1469.57|1468.17|1467.83|1466.43|0
1755498300000|2025-08-18 06:25:00|1467.73|1466.33|1466.61|1465.21|1468.59|1467.19|1466.12|1464.72|0
1755498600000|2025-08-18 06:30:00|1466.48|1465.08|1469.1|1467.7|1469.21|1467.81|1466.12|1464.72|0
1755498900000|2025-08-18 06:35:00|1468.97|1467.57|1467.49|1466.09|1469.57|1468.17|1467.49|1466.09|0
1755499200000|2025-08-18 06:40:00|1467.62|1466.22|1460.93|1459.53|1467.85|1466.45|1459.49|1458.09|0
1755499500000|2025-08-18 06:45:00|1460.81|1459.41|1464.17|1462.77|1464.17|1462.77|1460.2|1458.8|0
1755499800000|2025-08-18 06:50:00|1464.29|1462.89|1461.93|1460.53|1465.15|1463.75|1461.56|1460.16|0
1755500100000|2025-08-18 06:55:00|1462.18|1460.78|1464.18|1462.78|1465.12|1463.72|1462.18|1460.78|0
1755500400000|2025-08-18 07:00:00|1464.67|1463.27|1466.15|1464.75|1466.15|1464.75|1464.67|1463.27|0
1755500700000|2025-08-18 07:05:00|1465.9|1464.5|1461.31|1459.91|1465.9|1464.5|1459.48|1458.08|0
1755501000000|2025-08-18 07:10:00|1461.69|1460.29|1462.19|1460.79|1463.17|1461.77|1460.95|1459.55|0
1755501300000|2025-08-18 07:15:00|1462.43|1461.03|1462.43|1461.03|1464.16|1462.76|1461.33|1459.93|0
1755501600000|2025-08-18 07:20:00|1462.68|1461.28|1464.92|1463.52|1465.88|1464.48|1461.94|1460.54|0
1755501900000|2025-08-18 07:25:00|1465.17|1463.77|1462.06|1460.66|1465.41|1464.01|1461.94|1460.54|0
1755502200000|2025-08-18 07:30:00|1462.19|1460.79|1457.74|1456.34|1462.19|1460.79|1457.24|1455.84|0
1755502500000|2025-08-18 07:35:00|1457.49|1456.09|1460.96|1459.56|1460.96|1459.56|1457.49|1456.09|0
1755502800000|2025-08-18 07:40:00|1460.84|1459.44|1462.46|1461.06|1463.44|1462.04|1460.59|1459.19|0
1755503100000|2025-08-18 07:45:00|1463.19|1461.79|1462.94|1461.54|1464.42|1463.02|1461.22|1459.82|0
1755503400000|2025-08-18 07:50:00|1463.06|1461.66|1463.44|1462.04|1463.93|1462.53|1461.71|1460.31|0
1755503700000|2025-08-18 07:55:00|1463.56|1462.16|1463.18|1461.78|1463.68|1462.28|1462.19|1460.79|0
1755504000000|2025-08-18 08:00:00|1463.06|1461.66|1461.22|1459.82|1463.06|1461.66|1460.97|1459.57|0
1755504300000|2025-08-18 08:05:00|1460.98|1459.58|1461.97|1460.57|1462.94|1461.54|1460.73|1459.33|0
1755504600000|2025-08-18 08:10:00|1461.73|1460.33|1459.26|1457.86|1462.71|1461.31|1459.02|1457.62|0
1755504900000|2025-08-18 08:15:00|1459.51|1458.11|1460.61|1459.21|1460.74|1459.34|1458.52|1457.12|0
1755505200000|2025-08-18 08:20:00|1460.49|1459.09|1458.39|1456.99|1461.72|1460.32|1458.02|1456.62|0
1755505500000|2025-08-18 08:25:00|1458.27|1456.87|1459.01|1457.61|1459.55|1458.15|1455.08|1453.68|0
1755505800000|2025-08-18 08:30:00|1459.26|1457.86|1462.7|1461.3|1462.7|1461.3|1458.14|1456.74|0
1755506100000|2025-08-18 08:35:00|1462.95|1461.55|1464.2|1462.8|1464.2|1462.8|1462.21|1460.81|0
1755506400000|2025-08-18 08:40:00|1463.95|1462.55|1463.95|1462.55|1465.3|1463.9|1463.21|1461.81|0
1755506700000|2025-08-18 08:45:00|1463.7|1462.3|1464.18|1462.78|1464.18|1462.78|1462.95|1461.55|0
1755507000000|2025-08-18 08:50:00|1464.42|1463.02|1463.18|1461.78|1464.68|1463.28|1461.95|1460.55|0
1755507300000|2025-08-18 08:55:00|1463.43|1462.03|1462.2|1460.8|1463.69|1462.29|1462.2|1460.8|0
1755507600000|2025-08-18 09:00:00|1462.44|1461.04|1461.82|1460.42|1462.44|1461.04|1460.22|1458.82|0
1755507900000|2025-08-18 09:05:00|1461.7|1460.3|1460.71|1459.31|1461.94|1460.54|1460.22|1458.82|0
1755508200000|2025-08-18 09:10:00|1460.96|1459.56|1460.71|1459.31|1461.95|1460.55|1460.22|1458.82|0
1755508500000|2025-08-18 09:15:00|1460.58|1459.18|1458.75|1457.35|1460.58|1459.18|1458.25|1456.85|0
1755508800000|2025-08-18 09:20:00|1459.24|1457.84|1456.51|1455.11|1460.22|1458.82|1455.75|1454.35|0
1755509100000|2025-08-18 09:25:00|1456.26|1454.86|1456.74|1455.34|1457.23|1455.83|1454.15|1452.75|0
1755509400000|2025-08-18 09:30:00|1456.49|1455.09|1458.24|1456.84|1458.48|1457.08|1456.49|1455.09|0
1755509700000|2025-08-18 09:35:00|1458.6|1457.2|1457.48|1456.08|1459.48|1458.08|1457.48|1456.08|0
1755510000000|2025-08-18 09:40:00|1457.85|1456.45|1458.16|1456.76|1458.96|1457.56|1457.68|1456.28|0
1755510300000|2025-08-18 09:45:00|1458.17|1456.77|1457.47|1456.07|1458.41|1457.01|1456.98|1455.58|0
1755510600000|2025-08-18 09:50:00|1457.35|1455.95|1457.71|1456.31|1457.71|1456.31|1456.97|1455.57|0
1755510900000|2025-08-18 09:55:00|1457.72|1456.32|1457.48|1456.08|1459.19|1457.79|1457.48|1456.08|0
1755511200000|2025-08-18 10:00:00|1457.23|1455.83|1459.17|1457.77|1459.42|1458.02|1457.23|1455.83|0
1755511500000|2025-08-18 10:05:00|1459.67|1458.27|1458.93|1457.53|1459.91|1458.51|1458.43|1457.03|0
1755511800000|2025-08-18 10:10:00|1458.68|1457.28|1459.66|1458.26|1459.66|1458.26|1458.43|1457.03|0
1755512100000|2025-08-18 10:15:00|1459.53|1458.13|1458.92|1457.52|1459.91|1458.51|1457.94|1456.54|0
1755512400000|2025-08-18 10:20:00|1458.91|1457.51|1460.16|1458.76|1460.16|1458.76|1458.91|1457.51|0
1755512700000|2025-08-18 10:25:00|1460.28|1458.88|1459.17|1457.77|1460.4|1459|1458.92|1457.52|0
1755513000000|2025-08-18 10:30:00|1459.41|1458.01|1460.67|1459.27|1460.91|1459.51|1459.41|1458.01|0
1755513300000|2025-08-18 10:35:00|1460.42|1459.02|1461.61|1460.21|1461.62|1460.22|1460.15|1458.75|0
1755513600000|2025-08-18 10:40:00|1461.73|1460.33|1463.08|1461.68|1463.1|1461.7|1461.37|1459.97|0
1755513900000|2025-08-18 10:45:00|1462.59|1461.19|1463.33|1461.93|1463.33|1461.93|1462.59|1461.19|0
1755514200000|2025-08-18 10:50:00|1463.57|1462.17|1463.3|1461.9|1464.05|1462.65|1463.06|1461.66|0
1755514500000|2025-08-18 10:55:00|1463.55|1462.15|1462.84|1461.44|1463.58|1462.18|1462.59|1461.19|0
1755514800000|2025-08-18 11:00:00|1462.59|1461.19|1463.57|1462.17|1463.57|1462.17|1461.1|1459.7|0
1755515100000|2025-08-18 11:05:00|1463.44|1462.04|1463.31|1461.91|1463.81|1462.41|1462.82|1461.42|0
1755515400000|2025-08-18 11:10:00|1462.69|1461.29|1462.32|1460.92|1463.81|1462.41|1462.2|1460.8|0
1755515700000|2025-08-18 11:15:00|1462.57|1461.17|1461.57|1460.17|1462.81|1461.41|1461.33|1459.93|0
1755516000000|2025-08-18 11:20:00|1461.08|1459.68|1460.85|1459.45|1461.84|1460.44|1460.83|1459.43|0
1755516300000|2025-08-18 11:25:00|1460.61|1459.21|1461.34|1459.94|1462.09|1460.69|1460.35|1458.95|0
1755516600000|2025-08-18 11:30:00|1460.85|1459.45|1459.86|1458.46|1461.09|1459.69|1459.85|1458.45|0
1755516900000|2025-08-18 11:35:00|1459.61|1458.21|1459.85|1458.45|1460.86|1459.46|1458.87|1457.47|0
1755517200000|2025-08-18 11:40:00|1460.1|1458.7|1459.85|1458.45|1460.34|1458.94|1459.11|1457.71|0
1755517500000|2025-08-18 11:45:00|1459.97|1458.57|1461.1|1459.7|1461.24|1459.84|1459.85|1458.45|0
1755517800000|2025-08-18 11:50:00|1460.85|1459.45|1461.34|1459.94|1461.34|1459.94|1459.62|1458.22|0
1755518100000|2025-08-18 11:55:00|1461.09|1459.69|1462.47|1461.07|1462.84|1461.44|1460.85|1459.45|0
1755518400000|2025-08-18 12:00:00|1462.35|1460.95|1459.13|1457.73|1462.35|1460.95|1459.13|1457.73|0
1755518700000|2025-08-18 12:05:00|1459.38|1457.98|1460.87|1459.47|1460.87|1459.47|1458.89|1457.49|0
1755519000000|2025-08-18 12:10:00|1461.11|1459.71|1461.84|1460.44|1462.36|1460.96|1459.86|1458.46|0
1755519300000|2025-08-18 12:15:00|1462.09|1460.69|1461.83|1460.43|1462.34|1460.94|1461.35|1459.95|0
1755519600000|2025-08-18 12:20:00|1462.32|1460.92|1462.32|1460.92|1463.06|1461.66|1461.7|1460.3|0
1755519900000|2025-08-18 12:25:00|1462.33|1460.93|1463.32|1461.92|1463.32|1461.92|1461.46|1460.06|0
1755520200000|2025-08-18 12:30:00|1462.83|1461.43|1460.61|1459.21|1463.07|1461.67|1460.61|1459.21|0
1755520500000|2025-08-18 12:35:00|1460.85|1459.45|1460.86|1459.46|1461.83|1460.43|1459.87|1458.47|0
1755520800000|2025-08-18 12:40:00|1460.61|1459.21|1462.08|1460.68|1462.32|1460.92|1459.87|1458.47|0
1755521100000|2025-08-18 12:45:00|1462.32|1460.92|1463.29|1461.89|1463.66|1462.26|1461.81|1460.41|0
1755521400000|2025-08-18 12:50:00|1463.41|1462.01|1463.3|1461.9|1463.54|1462.14|1462.43|1461.03|0
1755521700000|2025-08-18 12:55:00|1463.17|1461.77|1464.3|1462.9|1464.54|1463.14|1462.8|1461.4|0
1755522000000|2025-08-18 13:00:00|1464.05|1462.65|1465.76|1464.36|1466.5|1465.1|1463.42|1462.02|0
1755522300000|2025-08-18 13:05:00|1465.77|1464.37|1465.24|1463.84|1466.51|1465.11|1465|1463.6|0
1755522600000|2025-08-18 13:10:00|1465.49|1464.09|1462.53|1461.13|1465.49|1464.09|1461.54|1460.14|0
1755522900000|2025-08-18 13:15:00|1462.28|1460.88|1463.53|1462.13|1464.29|1462.89|1461.91|1460.51|0
1755523200000|2025-08-18 13:20:00|1463.78|1462.38|1462.04|1460.64|1464.02|1462.62|1461.79|1460.39|0
1755523500000|2025-08-18 13:25:00|1462.03|1460.63|1461.79|1460.39|1462.03|1460.63|1461.54|1460.14|0
1755523800000|2025-08-18 13:30:00|1463.78|1462.38|1467.47|1466.07|1467.95|1466.55|1461.56|1460.16|0
1755524100000|2025-08-18 13:35:00|1467.22|1465.82|1466.72|1465.32|1469.19|1467.79|1464.24|1462.84|0
1755524400000|2025-08-18 13:40:00|1466.23|1464.83|1465.72|1464.32|1467.71|1466.31|1461.57|1460.17|0
1755524700000|2025-08-18 13:45:00|1465.47|1464.07|1469.06|1467.66|1471.39|1469.99|1465.22|1463.82|0
1755525000000|2025-08-18 13:50:00|1468.94|1467.54|1463.28|1461.88|1468.96|1467.56|1461.79|1460.39|0
1755525300000|2025-08-18 13:55:00|1463.53|1462.13|1460.33|1458.93|1464.52|1463.12|1459.08|1457.68|0
1755525600000|2025-08-18 14:00:00|1460.58|1459.18|1466.27|1464.87|1466.51|1465.11|1460.56|1459.16|0
1755525900000|2025-08-18 14:05:00|1466.02|1464.62|1465.02|1463.62|1467.24|1465.84|1464.04|1462.64|0
1755526200000|2025-08-18 14:10:00|1464.53|1463.13|1465.77|1464.37|1466.26|1464.86|1462.8|1461.4|0
1755526500000|2025-08-18 14:15:00|1466.26|1464.86|1464.99|1463.59|1467.48|1466.08|1463.75|1462.35|0
1755526800000|2025-08-18 14:20:00|1465.24|1463.84|1471.68|1470.28|1471.94|1470.54|1464.78|1463.38|0
1755527100000|2025-08-18 14:25:00|1471.93|1470.53|1464|1462.6|1472.66|1471.26|1463.75|1462.35|0
1755527400000|2025-08-18 14:30:00|1463.75|1462.35|1465.73|1464.33|1466.74|1465.34|1459.81|1458.41|0
1755527700000|2025-08-18 14:35:00|1465.24|1463.84|1465.49|1464.09|1467.47|1466.07|1464.99|1463.59|0
1755528000000|2025-08-18 14:40:00|1465.48|1464.08|1464.24|1462.84|1466.97|1465.57|1463.98|1462.58|0
1755528300000|2025-08-18 14:45:00|1463.99|1462.59|1461.81|1460.41|1464.73|1463.33|1456.62|1455.22|0
1755528600000|2025-08-18 14:50:00|1462.06|1460.66|1467.2|1465.8|1467.47|1466.07|1461.57|1460.17|0
1755528900000|2025-08-18 14:55:00|1467.45|1466.05|1465.68|1464.28|1467.45|1466.05|1462.72|1461.32|0
1755529200000|2025-08-18 15:00:00|1465.43|1464.03|1466.61|1465.21|1467.59|1466.19|1465.43|1464.03|0
1755529500000|2025-08-18 15:05:00|1466.11|1464.71|1466.11|1464.71|1466.61|1465.21|1463.66|1462.26|0
1755529800000|2025-08-18 15:10:00|1466.6|1465.2|1462.13|1460.73|1466.6|1465.2|1461.9|1460.5|0
1755530100000|2025-08-18 15:15:00|1462.37|1460.97|1463.11|1461.71|1463.11|1461.71|1460.51|1459.11|0
1755530400000|2025-08-18 15:20:00|1462.86|1461.46|1464.34|1462.94|1466.07|1464.67|1462.62|1461.22|0
1755530700000|2025-08-18 15:25:00|1464.1|1462.7|1460.36|1458.96|1464.34|1462.94|1459.37|1457.97|0
1755531000000|2025-08-18 15:30:00|1460.61|1459.21|1460.65|1459.25|1461.12|1459.72|1459.15|1457.75|0
1755531300000|2025-08-18 15:35:00|1460.4|1459|1462.6|1461.2|1463.62|1462.22|1458.43|1457.03|0
1755531600000|2025-08-18 15:40:00|1462.85|1461.45|1461.65|1460.25|1462.85|1461.45|1460.65|1459.25|0
1755531900000|2025-08-18 15:45:00|1461.52|1460.12|1463.09|1461.69|1463.59|1462.19|1461.16|1459.76|0
1755532200000|2025-08-18 15:50:00|1462.85|1461.45|1462.13|1460.73|1463.34|1461.94|1460.64|1459.24|0
1755532500000|2025-08-18 15:55:00|1461.88|1460.48|1460.69|1459.29|1462.13|1460.73|1459.67|1458.27|0
1755532800000|2025-08-18 16:00:00|1460.44|1459.04|1460.42|1459.02|1463.39|1461.99|1460.3|1458.9|0
1755533100000|2025-08-18 16:05:00|1460.54|1459.14|1462.88|1461.48|1463.38|1461.98|1460.17|1458.77|0
1755533400000|2025-08-18 16:10:00|1462.75|1461.35|1462.38|1460.98|1465.36|1463.96|1461.64|1460.24|0
1755533700000|2025-08-18 16:15:00|1462.41|1461.01|1464.39|1462.99|1464.39|1462.99|1460.93|1459.53|0
1755534000000|2025-08-18 16:20:00|1464.14|1462.74|1465.87|1464.47|1466.11|1464.71|1464|1462.6|0
1755534300000|2025-08-18 16:25:00|1465.62|1464.22|1464.61|1463.21|1466.12|1464.72|1463.88|1462.48|0
1755534600000|2025-08-18 16:30:00|1464.73|1463.33|1463.64|1462.24|1467.08|1465.68|1463.39|1461.99|0
1755534900000|2025-08-18 16:35:00|1463.76|1462.36|1459.42|1458.02|1463.76|1462.36|1457.45|1456.05|0
1755535200000|2025-08-18 16:40:00|1459.3|1457.9|1459.7|1458.3|1461.16|1459.76|1458.68|1457.28|0
1755535500000|2025-08-18 16:45:00|1459.45|1458.05|1457.97|1456.57|1460.19|1458.79|1455.48|1454.08|0
1755535800000|2025-08-18 16:50:00|1457.72|1456.32|1458.18|1456.78|1459.69|1458.29|1456.25|1454.85|0
1755536100000|2025-08-18 16:55:00|1457.93|1456.53|1458.23|1456.83|1458.97|1457.57|1457.24|1455.84|0
1755536400000|2025-08-18 17:00:00|1458.47|1457.07|1462.16|1460.76|1462.41|1461.01|1458.23|1456.83|0
1755536700000|2025-08-18 17:05:00|1461.92|1460.52|1460.91|1459.51|1462.41|1461.01|1459.44|1458.04|0
1755537000000|2025-08-18 17:10:00|1460.92|1459.52|1463.61|1462.21|1464.1|1462.7|1460.54|1459.14|0
1755537300000|2025-08-18 17:15:00|1463.85|1462.45|1464.61|1463.21|1464.86|1463.46|1463.36|1461.96|0
1755537600000|2025-08-18 17:20:00|1464.85|1463.45|1463.38|1461.98|1464.85|1463.45|1462.15|1460.75|0
1755537900000|2025-08-18 17:25:00|1463.39|1461.99|1464.89|1463.49|1465.38|1463.98|1463.14|1461.74|0
1755538200000|2025-08-18 17:30:00|1465.13|1463.73|1467.85|1466.45|1471.53|1470.13|1465.13|1463.73|0
1755538500000|2025-08-18 17:35:00|1467.36|1465.96|1461.67|1460.27|1468.84|1467.44|1461.44|1460.04|0
1755538800000|2025-08-18 17:40:00|1461.42|1460.02|1462.42|1461.02|1462.9|1461.5|1460.43|1459.03|0
1755539100000|2025-08-18 17:45:00|1462.17|1460.77|1461.91|1460.51|1462.42|1461.02|1460.68|1459.28|0
1755539400000|2025-08-18 17:50:00|1461.67|1460.27|1461.92|1460.52|1461.92|1460.52|1459.93|1458.53|0
1755539700000|2025-08-18 17:55:00|1461.67|1460.27|1461.2|1459.8|1462.45|1461.05|1460.46|1459.06|0
1755540000000|2025-08-18 18:00:00|1460.95|1459.55|1460.18|1458.78|1461.19|1459.79|1458.49|1457.09|0
1755540300000|2025-08-18 18:05:00|1459.93|1458.53|1462.15|1460.75|1462.63|1461.23|1459.68|1458.28|0
1755540600000|2025-08-18 18:10:00|1461.9|1460.5|1460.38|1458.98|1463.38|1461.98|1460.01|1458.61|0
1755540900000|2025-08-18 18:15:00|1460.63|1459.23|1459.93|1458.53|1461.15|1459.75|1457.96|1456.56|0
1755541200000|2025-08-18 18:20:00|1459.69|1458.29|1461.18|1459.78|1461.92|1460.52|1458.95|1457.55|0
1755541500000|2025-08-18 18:25:00|1461.42|1460.02|1460.92|1459.52|1462.88|1461.48|1459.68|1458.28|0
1755541800000|2025-08-18 18:30:00|1461.17|1459.77|1463.17|1461.77|1463.88|1462.48|1461.02|1459.62|0
1755542100000|2025-08-18 18:35:00|1462.92|1461.52|1462.45|1461.05|1464.4|1463|1461.72|1460.32|0
1755542400000|2025-08-18 18:40:00|1462.57|1461.17|1464.64|1463.24|1465.13|1463.73|1461.3|1459.9|0
1755542700000|2025-08-18 18:45:00|1464.89|1463.49|1464.64|1463.24|1465.63|1464.23|1463.9|1462.5|0
1755543000000|2025-08-18 18:50:00|1464.89|1463.49|1467.31|1465.91|1468.54|1467.14|1464.64|1463.24|0
1755543300000|2025-08-18 18:55:00|1467.56|1466.16|1467.65|1466.25|1469.04|1467.64|1467.28|1465.88|0
1755543600000|2025-08-18 19:00:00|1467.78|1466.38|1467.81|1466.41|1468.79|1467.39|1466.54|1465.14|0
1755543900000|2025-08-18 19:05:00|1468.06|1466.66|1467.31|1465.91|1468.8|1467.4|1466.81|1465.41|0
1755544200000|2025-08-18 19:10:00|1467.18|1465.78|1465.24|1463.84|1468.05|1466.65|1464.61|1463.21|0
1755544500000|2025-08-18 19:15:00|1465.12|1463.72|1467.1|1465.7|1467.63|1466.23|1464.13|1462.73|0
1755544800000|2025-08-18 19:20:00|1466.86|1465.46|1466.1|1464.7|1467.38|1465.98|1465.58|1464.18|0
1755545100000|2025-08-18 19:25:00|1465.85|1464.45|1466.07|1464.67|1466.58|1465.18|1465.1|1463.7|0
1755545400000|2025-08-18 19:30:00|1465.82|1464.42|1465.81|1464.41|1466.07|1464.67|1464.95|1463.55|0
1755545700000|2025-08-18 19:35:00|1466.06|1464.66|1466.57|1465.17|1469.3|1467.9|1465.81|1464.41|0
1755546000000|2025-08-18 19:40:00|1466.82|1465.42|1468.06|1466.66|1468.06|1466.66|1466.33|1464.93|0
1755546300000|2025-08-18 19:45:00|1468.08|1466.68|1469.03|1467.63|1470.51|1469.11|1468.08|1466.68|0
1755546600000|2025-08-18 19:50:00|1469.28|1467.88|1471.23|1469.83|1471.48|1470.08|1466.82|1465.42|0
1755546900000|2025-08-18 19:55:00|1470.74|1469.34|1467.19|1465.79|1472.01|1470.61|1465.22|1463.82|0
1755547200000|2025-08-18 20:00:00|1466.95|1465.55|1466.94|1465.54|1467.69|1466.29|1465.47|1464.07|0
1755547500000|2025-08-18 20:05:00|1467.92|1466.52|1467.14|1465.74|1468.17|1466.77|1466.42|1465.02|0
1755547800000|2025-08-18 20:10:00|1467.39|1465.99|1466.4|1465|1467.63|1466.23|1466.15|1464.75|0
1755548100000|2025-08-18 20:15:00|1466.15|1464.75|1465.8|1464.4|1466.67|1465.27|1464.91|1463.51|0
1755548400000|2025-08-18 20:20:00|1465.85|1464.45|1463.72|1462.32|1465.85|1464.45|1463.23|1461.83|0
1755548700000|2025-08-18 20:25:00|1463.93|1462.53|1465.29|1463.89|1465.46|1464.06|1463.93|1462.53|0
1755549000000|2025-08-18 20:30:00|1465.04|1463.64|1466.03|1464.63|1466.08|1464.68|1464.18|1462.78|0
1755549300000|2025-08-18 20:35:00|1465.78|1464.38|1464.09|1462.69|1466.87|1465.47|1464.09|1462.69|0
1755549600000|2025-08-18 20:40:00|1464.14|1462.74|1464.96|1463.56|1465.15|1463.75|1464.14|1462.74|0
1755549900000|2025-08-18 20:45:00|1464.71|1463.31|1466.1|1464.7|1466.1|1464.7|1464.62|1463.22|0
1755550200000|2025-08-18 20:50:00|1465.86|1464.46|1466.34|1464.94|1466.39|1464.99|1465.71|1464.31|0
1755550500000|2025-08-18 20:55:00|1466.74|1464.54|1465.4|1463.2|1466.99|1464.79|1465.02|1462.82|0
1755550800000|2025-08-18 21:00:00|1465.69|1463.49|1465.75|1463.55|1466.28|1464.08|1464.84|1462.64|0
1755551100000|2025-08-18 21:05:00|1465.34|1463.14|1465.92|1463.72|1465.97|1463.77|1465.34|1463.14|0
1755551400000|2025-08-18 21:10:00|1466.15|1463.95|1465.61|1463.41|1466.29|1464.09|1465.57|1463.37|0
1755551700000|2025-08-18 21:15:00|1465.57|1463.37|1465.38|1463.18|1465.79|1463.59|1465.29|1463.09|0
1755552000000|2025-08-18 21:20:00|1465.7|1463.5|1465.83|1463.63|1465.83|1463.63|1465.38|1463.18|0
1755552300000|2025-08-18 21:25:00|1465.48|1463.28|1465.7|1463.5|1465.88|1463.68|1465.48|1463.28|0
1755552600000|2025-08-18 21:30:00|1465.65|1463.45|1465.83|1463.63|1465.83|1463.63|1465.65|1463.45|0
1755552900000|2025-08-18 21:35:00|1465.7|1463.5|1465.56|1463.36|1465.7|1463.5|1465.48|1463.28|0
1755553200000|2025-08-18 21:40:00|1465.52|1463.32|1465.6|1463.4|1465.6|1463.4|1465.52|1463.32|0
1755553500000|2025-08-18 21:45:00|1465.61|1463.41|1465.3|1463.1|1465.61|1463.41|1465.03|1462.83|0
1755553800000|2025-08-18 21:50:00|1465.33|1463.13|1465.42|1463.22|1465.42|1463.22|1465.19|1462.99|0
1755554100000|2025-08-18 21:55:00|1465.44|1463.24|1466.11|1463.91|1466.31|1464.11|1465.37|1463.17|0
1755554400000|2025-08-18 22:00:00|1466.37|1464.17|1471.3|1469.1|1471.91|1469.71|1466.37|1464.17|0
1755554700000|2025-08-18 22:05:00|1471.91|1469.71|1473.27|1471.07|1475.12|1472.92|1471.91|1469.71|0
1755555000000|2025-08-18 22:10:00|1473.39|1471.19|1472.9|1470.7|1473.52|1471.32|1472.04|1469.84|0
1755555300000|2025-08-18 22:15:00|1473.03|1470.83|1472.29|1470.09|1473.52|1471.32|1471.91|1469.71|0
1755555600000|2025-08-18 22:20:00|1472.4|1470.2|1470.56|1468.36|1472.4|1470.2|1470.31|1468.11|0
1755555900000|2025-08-18 22:25:00|1470.81|1468.61|1470.31|1468.11|1470.81|1468.61|1470.07|1467.87|0
1755556200000|2025-08-18 22:30:00|1470.56|1468.36|1470.56|1468.36|1471.05|1468.85|1470.31|1468.11|0
1755556500000|2025-08-18 22:35:00|1470.81|1468.61|1470.31|1468.11|1471.54|1469.34|1470.07|1467.87|0
1755556800000|2025-08-18 22:40:00|1470.07|1467.87|1470.06|1467.86|1470.31|1468.11|1469.57|1467.37|0
1755557100000|2025-08-18 22:45:00|1470.31|1468.11|1470.8|1468.6|1471.3|1469.1|1470.31|1468.11|0
1755557400000|2025-08-18 22:50:00|1471.05|1468.85|1472.53|1470.33|1472.78|1470.58|1471.05|1468.85|0
1755557700000|2025-08-18 22:55:00|1472.28|1470.08|1472.28|1470.08|1472.28|1470.08|1472.04|1469.84|0
1755558000000|2025-08-18 23:00:00|1473.02|1470.82|1470.92|1468.72|1473.02|1470.82|1470.56|1468.36|0
1755558300000|2025-08-18 23:05:00|1471.05|1468.85|1471.3|1469.1|1471.41|1469.21|1470.67|1468.47|0
1755558600000|2025-08-18 23:10:00|1471.05|1468.85|1470.56|1468.36|1471.3|1469.1|1470.31|1468.11|0
1755558900000|2025-08-18 23:15:00|1470.8|1468.6|1471.29|1469.09|1471.66|1469.46|1470.8|1468.6|0
1755559200000|2025-08-18 23:20:00|1471.05|1468.85|1471.29|1469.09|1471.66|1469.46|1470.8|1468.6|0
1755559500000|2025-08-18 23:25:00|1471.05|1468.85|1471.05|1468.85|1471.29|1469.09|1470.92|1468.72|0
1755559800000|2025-08-18 23:30:00|1470.92|1468.72|1469.19|1466.99|1471.05|1468.85|1468.33|1466.13|0
1755560100000|2025-08-18 23:35:00|1469.32|1467.12|1469.32|1467.12|1469.32|1467.12|1468.58|1466.38|0
1755560400000|2025-08-18 23:40:00|1469.44|1467.24|1468.83|1466.63|1469.57|1467.37|1468.83|1466.63|0
1755560700000|2025-08-18 23:45:00|1469.07|1466.87|1470.55|1468.35|1470.8|1468.6|1469.07|1466.87|0
1755561000000|2025-08-18 23:50:00|1470.42|1468.22|1470.31|1468.11|1470.67|1468.47|1469.81|1467.61|0
1755561300000|2025-08-18 23:55:00|1470.55|1468.35|1469.32|1467.12|1470.8|1468.6|1469.07|1466.87|0
1755561600000|2025-08-19 00:00:00|1469.57|1467.37|1468.83|1466.63|1469.57|1467.37|1467.1|1464.9|0
1755561900000|2025-08-19 00:05:00|1468.7|1466.5|1467.84|1465.64|1468.83|1466.63|1467.1|1464.9|0
1755562200000|2025-08-19 00:10:00|1467.59|1465.39|1468.33|1466.13|1468.33|1466.13|1467.35|1465.15|0
1755562500000|2025-08-19 00:15:00|1468.08|1465.88|1467.02|1465.62|1468.27|1466.87|1466.9|1465.5|0
1755562800000|2025-08-19 00:20:00|1466.78|1465.38|1467.03|1465.63|1467.39|1465.99|1466.53|1465.13|0
1755563100000|2025-08-19 00:25:00|1466.78|1465.38|1463.79|1462.39|1467.03|1465.63|1463.79|1462.39|0
1755563400000|2025-08-19 00:30:00|1463.55|1462.15|1461.35|1459.95|1464.31|1462.91|1460.33|1458.93|0
1755563700000|2025-08-19 00:35:00|1461.46|1460.06|1462.32|1460.92|1462.82|1461.42|1460.85|1459.45|0
1755564000000|2025-08-19 00:40:00|1462.57|1461.17|1461.32|1459.92|1462.82|1461.42|1459.6|1458.2|0
1755564300000|2025-08-19 00:45:00|1461.19|1459.79|1462.55|1461.15|1464.28|1462.88|1461.08|1459.68|0
1755564600000|2025-08-19 00:50:00|1462.8|1461.4|1463.3|1461.9|1463.79|1462.39|1462.8|1461.4|0
1755564900000|2025-08-19 00:55:00|1463.17|1461.77|1463.3|1461.9|1464.15|1462.75|1463.05|1461.65|0
1755565200000|2025-08-19 01:00:00|1463.55|1462.15|1465.78|1464.38|1466.02|1464.62|1463.17|1461.77|0
1755565500000|2025-08-19 01:05:00|1465.53|1464.13|1464.78|1463.38|1466.28|1464.88|1463.8|1462.4|0
1755565800000|2025-08-19 01:10:00|1464.9|1463.5|1463.3|1461.9|1465.04|1463.64|1463.05|1461.65|0
1755566100000|2025-08-19 01:15:00|1463.05|1461.65|1464.54|1463.14|1464.78|1463.38|1463.05|1461.65|0
1755566400000|2025-08-19 01:20:00|1464.41|1463.01|1463.69|1462.29|1465.28|1463.88|1463.06|1461.66|0
1755566700000|2025-08-19 01:25:00|1463.67|1462.27|1462.83|1461.43|1464.81|1463.41|1462.83|1461.43|0
1755567000000|2025-08-19 01:30:00|1463.32|1461.92|1463.32|1461.92|1464.06|1462.66|1462.09|1460.69|0
1755567300000|2025-08-19 01:35:00|1463.19|1461.79|1462.11|1460.71|1463.32|1461.92|1461.84|1460.44|0
1755567600000|2025-08-19 01:40:00|1462.36|1460.96|1464.19|1462.79|1464.32|1462.92|1461.83|1460.43|0
1755567900000|2025-08-19 01:45:00|1464.07|1462.67|1463.07|1461.67|1464.32|1462.92|1462.58|1461.18|0
1755568200000|2025-08-19 01:50:00|1462.94|1461.54|1461.83|1460.43|1463.07|1461.67|1461.83|1460.43|0
1755568500000|2025-08-19 01:55:00|1461.95|1460.55|1461.34|1459.94|1462.45|1461.05|1461.22|1459.82|0
1755568800000|2025-08-19 02:00:00|1460.85|1459.45|1462.33|1460.93|1462.33|1460.93|1460.84|1459.44|0
1755569100000|2025-08-19 02:05:00|1462.2|1460.8|1462.33|1460.93|1462.82|1461.42|1460.84|1459.44|0
1755569400000|2025-08-19 02:10:00|1462.45|1461.05|1462.95|1461.55|1463.82|1462.42|1461.84|1460.44|0
1755569700000|2025-08-19 02:15:00|1462.83|1461.43|1461.11|1459.71|1462.83|1461.43|1460.62|1459.22|0
1755570000000|2025-08-19 02:20:00|1460.87|1459.47|1461.12|1459.72|1461.61|1460.21|1460.63|1459.23|0
1755570300000|2025-08-19 02:25:00|1460.62|1459.22|1460.86|1459.46|1461.36|1459.96|1459.64|1458.24|0
1755570600000|2025-08-19 02:30:00|1461.11|1459.71|1461.37|1459.97|1461.86|1460.46|1460.86|1459.46|0
1755570900000|2025-08-19 02:35:00|1461.61|1460.21|1462.36|1460.96|1462.6|1461.2|1461.37|1459.97|0
1755571200000|2025-08-19 02:40:00|1462.23|1460.83|1460.87|1459.47|1462.36|1460.96|1460.87|1459.47|0
1755571500000|2025-08-19 02:45:00|1460.74|1459.34|1460.37|1458.97|1460.74|1459.34|1459.38|1457.98|0
1755571800000|2025-08-19 02:50:00|1460.24|1458.84|1459.9|1458.5|1460.76|1459.36|1459.65|1458.25|0
1755572100000|2025-08-19 02:55:00|1459.77|1458.37|1458.4|1457|1459.9|1458.5|1458.03|1456.63|0
1755572400000|2025-08-19 03:00:00|1458.65|1457.25|1457.9|1456.5|1458.9|1457.5|1457.66|1456.26|0
1755572700000|2025-08-19 03:05:00|1457.66|1456.26|1457.91|1456.51|1458.16|1456.76|1457.65|1456.25|0
1755573000000|2025-08-19 03:10:00|1458.16|1456.76|1457.9|1456.5|1458.16|1456.76|1457.41|1456.01|0
1755573300000|2025-08-19 03:15:00|1458.02|1456.62|1458.89|1457.49|1458.9|1457.5|1457.9|1456.5|0
1755573600000|2025-08-19 03:20:00|1459.14|1457.74|1461.37|1459.97|1461.37|1459.97|1459.01|1457.61|0
1755573900000|2025-08-19 03:25:00|1461.62|1460.22|1463.33|1461.93|1463.33|1461.93|1461.12|1459.72|0
1755574200000|2025-08-19 03:30:00|1462.35|1460.95|1460.58|1459.18|1463.33|1461.93|1460.34|1458.94|0
1755574500000|2025-08-19 03:35:00|1460.82|1459.42|1457.88|1456.48|1460.82|1459.42|1457.65|1456.25|0
1755574800000|2025-08-19 03:40:00|1458|1456.6|1457.89|1456.49|1458.63|1457.23|1457.88|1456.48|0
1755575100000|2025-08-19 03:45:00|1457.64|1456.24|1457.14|1455.74|1457.89|1456.49|1457.14|1455.74|0
1755575400000|2025-08-19 03:50:00|1457.02|1455.62|1457.64|1456.24|1457.88|1456.48|1456.9|1455.5|0
1755575700000|2025-08-19 03:55:00|1457.76|1456.36|1457.64|1456.24|1458.38|1456.98|1457.4|1456|0
1755576000000|2025-08-19 04:00:00|1457.4|1456|1456.89|1455.49|1457.4|1456|1456.4|1455|0
1755576300000|2025-08-19 04:05:00|1456.64|1455.24|1456.4|1455|1456.89|1455.49|1456.15|1454.75|0
1755576600000|2025-08-19 04:10:00|1456.64|1455.24|1456.4|1455|1456.89|1455.49|1455.65|1454.25|0
1755576900000|2025-08-19 04:15:00|1456.27|1454.87|1456.15|1454.75|1456.39|1454.99|1455.4|1454|0
1755577200000|2025-08-19 04:20:00|1456.02|1454.62|1455.4|1454|1456.15|1454.75|1455.4|1454|0
1755577500000|2025-08-19 04:25:00|1455.16|1453.76|1454.44|1453.04|1455.4|1454|1454.17|1452.77|0
1755577800000|2025-08-19 04:30:00|1454.43|1453.03|1455.42|1454.02|1455.43|1454.03|1454.43|1453.03|0
1755578100000|2025-08-19 04:35:00|1455.29|1453.89|1455.67|1454.27|1455.79|1454.39|1454.68|1453.28|0
1755578400000|2025-08-19 04:40:00|1455.92|1454.52|1456.03|1454.63|1456.54|1455.14|1455.42|1454.02|0
1755578700000|2025-08-19 04:45:00|1455.91|1454.51|1456.52|1455.12|1456.65|1455.25|1455.91|1454.51|0
1755579000000|2025-08-19 04:50:00|1456.4|1455|1457.15|1455.75|1457.4|1456|1456.15|1454.75|0
1755579300000|2025-08-19 04:55:00|1457.02|1455.62|1456.65|1455.25|1457.15|1455.75|1456.4|1455|0
1755579600000|2025-08-19 05:00:00|1456.9|1455.5|1456.9|1455.5|1457.88|1456.48|1456.41|1455.01|0
1755579900000|2025-08-19 05:05:00|1457.02|1455.62|1455.16|1453.76|1457.39|1455.99|1455.03|1453.63|0
1755580200000|2025-08-19 05:10:00|1455.28|1453.88|1454.42|1453.02|1455.28|1453.88|1454.17|1452.77|0
1755580500000|2025-08-19 05:15:00|1454.41|1453.01|1454.66|1453.26|1454.91|1453.51|1454.41|1453.01|0
1755580800000|2025-08-19 05:20:00|1454.91|1453.51|1452.94|1451.54|1454.91|1453.51|1452.23|1450.83|0
1755581100000|2025-08-19 05:25:00|1453.19|1451.79|1453.44|1452.04|1453.68|1452.28|1452.94|1451.54|0
1755581400000|2025-08-19 05:30:00|1453.56|1452.16|1454.44|1453.04|1455.17|1453.77|1453.2|1451.8|0
1755581700000|2025-08-19 05:35:00|1454.19|1452.79|1452.72|1451.32|1454.19|1452.79|1451.98|1450.58|0
1755582000000|2025-08-19 05:40:00|1452.47|1451.07|1453.34|1451.94|1453.72|1452.32|1452.47|1451.07|0
1755582300000|2025-08-19 05:45:00|1453.47|1452.07|1453.22|1451.82|1453.72|1452.32|1451.74|1450.34|0
1755582600000|2025-08-19 05:50:00|1453.46|1452.06|1451.95|1450.55|1453.46|1452.06|1451.82|1450.42|0
1755582900000|2025-08-19 05:55:00|1452.2|1450.8|1452.71|1451.31|1452.71|1451.31|1451.7|1450.3|0
1755583200000|2025-08-19 06:00:00|1452.72|1451.32|1454.44|1453.04|1454.96|1453.56|1452.48|1451.08|0
1755583500000|2025-08-19 06:05:00|1454.69|1453.29|1454.42|1453.02|1454.94|1453.54|1453.46|1452.06|0
1755583800000|2025-08-19 06:10:00|1454.54|1453.14|1454.42|1453.02|1455.16|1453.76|1454.17|1452.77|0
1755584100000|2025-08-19 06:15:00|1454.18|1452.78|1455.22|1453.82|1455.46|1454.06|1453.35|1451.95|0
1755584400000|2025-08-19 06:20:00|1455.46|1454.06|1455.93|1454.53|1456.08|1454.68|1454.7|1453.3|0
1755584700000|2025-08-19 06:25:00|1456.05|1454.65|1455.94|1454.54|1456.43|1455.03|1455.69|1454.29|0
1755585000000|2025-08-19 06:30:00|1456.06|1454.66|1456.43|1455.03|1456.43|1455.03|1455.32|1453.92|0
1755585300000|2025-08-19 06:35:00|1456.19|1454.79|1456.46|1455.06|1457.21|1455.81|1456.19|1454.79|0
1755585600000|2025-08-19 06:40:00|1456.34|1454.94|1456.19|1454.79|1456.46|1455.06|1455.72|1454.32|0
1755585900000|2025-08-19 06:45:00|1456.06|1454.66|1455.94|1454.54|1456.19|1454.79|1455.69|1454.29|0
1755586200000|2025-08-19 06:50:00|1456.19|1454.79|1456.69|1455.29|1456.69|1455.29|1456.06|1454.66|0
1755586500000|2025-08-19 06:55:00|1456.44|1455.04|1456.95|1455.55|1458.18|1456.78|1456.2|1454.8|0
1755586800000|2025-08-19 07:00:00|1457.56|1456.16|1459.15|1457.75|1459.27|1457.87|1457.17|1455.77|0
1755587100000|2025-08-19 07:05:00|1458.78|1457.38|1456.91|1455.51|1458.78|1457.38|1456.68|1455.28|0
1755587400000|2025-08-19 07:10:00|1457.16|1455.76|1456.54|1455.14|1457.16|1455.76|1456.42|1455.02|0
1755587700000|2025-08-19 07:15:00|1456.42|1455.02|1458.16|1456.76|1458.41|1457.01|1456.42|1455.02|0
1755588000000|2025-08-19 07:20:00|1457.92|1456.52|1456.54|1455.14|1457.92|1456.52|1456.42|1455.02|0
1755588300000|2025-08-19 07:25:00|1456.42|1455.02|1456.17|1454.77|1456.91|1455.51|1455.93|1454.53|0
1755588600000|2025-08-19 07:30:00|1455.93|1454.53|1455.42|1454.02|1456.17|1454.77|1454.68|1453.28|0
1755588900000|2025-08-19 07:35:00|1455.18|1453.78|1456.17|1454.77|1456.41|1455.01|1454.68|1453.28|0
1755589200000|2025-08-19 07:40:00|1456.41|1455.01|1457.91|1456.51|1458.41|1457.01|1456.17|1454.77|0
1755589500000|2025-08-19 07:45:00|1458.03|1456.63|1457.91|1456.51|1458.66|1457.26|1457.17|1455.77|0
1755589800000|2025-08-19 07:50:00|1458.03|1456.63|1457.92|1456.52|1458.41|1457.01|1457.42|1456.02|0
1755590100000|2025-08-19 07:55:00|1458.16|1456.76|1457.92|1456.52|1458.41|1457.01|1457.43|1456.03|0
1755590400000|2025-08-19 08:00:00|1458.16|1456.76|1460.11|1458.71|1461.13|1459.73|1457.92|1456.52|0
1755590700000|2025-08-19 08:05:00|1459.86|1458.46|1458.4|1457|1459.86|1458.46|1457.77|1456.37|0
1755591000000|2025-08-19 08:10:00|1458.15|1456.75|1456.89|1455.49|1458.4|1457|1455.66|1454.26|0
1755591300000|2025-08-19 08:15:00|1457.26|1455.86|1457.15|1455.75|1457.39|1455.99|1455.91|1454.51|0
1755591600000|2025-08-19 08:20:00|1456.9|1455.5|1458.37|1456.97|1458.89|1457.49|1456.41|1455.01|0
1755591900000|2025-08-19 08:25:00|1458.62|1457.22|1459.89|1458.49|1459.89|1458.49|1458.4|1457|0
1755592200000|2025-08-19 08:30:00|1460.01|1458.61|1459.65|1458.25|1460.14|1458.74|1459.64|1458.24|0
1755592500000|2025-08-19 08:35:00|1459.76|1458.36|1458.65|1457.25|1459.76|1458.36|1458.4|1457|0
1755592800000|2025-08-19 08:40:00|1458.9|1457.5|1460.37|1458.97|1460.63|1459.23|1458.9|1457.5|0
1755593100000|2025-08-19 08:45:00|1460.61|1459.21|1462.11|1460.71|1462.11|1460.71|1460.49|1459.09|0
1755593400000|2025-08-19 08:50:00|1462.35|1460.95|1462.6|1461.2|1462.6|1461.2|1461.61|1460.21|0
1755593700000|2025-08-19 08:55:00|1462.36|1460.96|1462.61|1461.21|1462.85|1461.45|1462.11|1460.71|0
1755594000000|2025-08-19 09:00:00|1462.36|1460.96|1461.86|1460.46|1462.61|1461.21|1461.86|1460.46|0
1755594300000|2025-08-19 09:05:00|1462.11|1460.71|1463.6|1462.2|1463.6|1462.2|1461.86|1460.46|0
1755594600000|2025-08-19 09:10:00|1463.85|1462.45|1463.08|1461.68|1464.1|1462.7|1462.34|1460.94|0
1755594900000|2025-08-19 09:15:00|1462.83|1461.43|1464.3|1462.9|1464.3|1462.9|1462.83|1461.43|0
1755595200000|2025-08-19 09:20:00|1464.05|1462.65|1465.05|1463.65|1466.04|1464.64|1464.05|1462.65|0
1755595500000|2025-08-19 09:25:00|1464.81|1463.41|1465.8|1464.4|1466.29|1464.89|1464.31|1462.91|0
1755595800000|2025-08-19 09:30:00|1466.05|1464.65|1465.55|1464.15|1466.3|1464.9|1464.81|1463.41|0
1755596100000|2025-08-19 09:35:00|1465.42|1464.02|1464.81|1463.41|1465.8|1464.4|1464.81|1463.41|0
1755596400000|2025-08-19 09:40:00|1465.06|1463.66|1463.81|1462.41|1465.06|1463.66|1463.81|1462.41|0
1755596700000|2025-08-19 09:45:00|1464.06|1462.66|1463.82|1462.42|1464.67|1463.27|1463.82|1462.42|0
1755597000000|2025-08-19 09:50:00|1463.81|1462.41|1463.56|1462.16|1464.43|1463.03|1463.07|1461.67|0
1755597300000|2025-08-19 09:55:00|1463.8|1462.4|1463.31|1461.91|1464.05|1462.65|1462.83|1461.43|0
1755597600000|2025-08-19 10:00:00|1461.09|1459.69|1461.84|1460.44|1461.96|1460.56|1459.11|1457.71|0
1755597900000|2025-08-19 10:05:00|1461.96|1460.56|1461.32|1459.92|1462.34|1460.94|1460.95|1459.55|0
1755598200000|2025-08-19 10:10:00|1461.08|1459.68|1461.08|1459.68|1462.06|1460.66|1461.08|1459.68|0
1755598500000|2025-08-19 10:15:00|1461.33|1459.93|1461.07|1459.67|1462.07|1460.67|1460.08|1458.68|0
1755598800000|2025-08-19 10:20:00|1460.94|1459.54|1460.58|1459.18|1462.07|1460.67|1460.58|1459.18|0
1755599100000|2025-08-19 10:25:00|1460.83|1459.43|1461.57|1460.17|1461.57|1460.17|1460.58|1459.18|0
1755599400000|2025-08-19 10:30:00|1461.32|1459.92|1460.58|1459.18|1462.06|1460.66|1460.34|1458.94|0
1755599700000|2025-08-19 10:35:00|1460.34|1458.94|1461.08|1459.68|1461.57|1460.17|1459.96|1458.56|0
1755600000000|2025-08-19 10:40:00|1460.83|1459.43|1461.07|1459.67|1461.33|1459.93|1458.59|1457.19|0
1755600300000|2025-08-19 10:45:00|1460.94|1459.54|1460.07|1458.67|1461.33|1459.93|1458.85|1457.45|0
1755600600000|2025-08-19 10:50:00|1460.32|1458.92|1458.62|1457.22|1460.32|1458.92|1457.13|1455.73|0
1755600900000|2025-08-19 10:55:00|1458.86|1457.46|1458.86|1457.46|1459.61|1458.21|1457.87|1456.47|0
1755601200000|2025-08-19 11:00:00|1459.1|1457.7|1459.84|1458.44|1460.71|1459.31|1458.85|1457.45|0
1755601500000|2025-08-19 11:05:00|1459.59|1458.19|1459.1|1457.7|1459.84|1458.44|1458.59|1457.19|0
1755601800000|2025-08-19 11:10:00|1459.34|1457.94|1460.09|1458.69|1460.58|1459.18|1458.97|1457.57|0
1755602100000|2025-08-19 11:15:00|1460.33|1458.93|1460.33|1458.93|1460.58|1459.18|1459.59|1458.19|0
1755602400000|2025-08-19 11:20:00|1460.58|1459.18|1460.09|1458.69|1460.58|1459.18|1459.84|1458.44|0
1755602700000|2025-08-19 11:25:00|1459.96|1458.56|1460.09|1458.69|1460.83|1459.43|1459.84|1458.44|0
1755603000000|2025-08-19 11:30:00|1459.85|1458.45|1459.09|1457.69|1460.33|1458.93|1458.85|1457.45|0
1755603300000|2025-08-19 11:35:00|1458.85|1457.45|1459.59|1458.19|1460.34|1458.94|1458.85|1457.45|0
1755603600000|2025-08-19 11:40:00|1459.71|1458.31|1460.34|1458.94|1460.34|1458.94|1459.34|1457.94|0
1755603900000|2025-08-19 11:45:00|1460.58|1459.18|1464.07|1462.67|1464.32|1462.92|1460.58|1459.18|0
1755604200000|2025-08-19 11:50:00|1464.32|1462.92|1463.56|1462.16|1465.07|1463.67|1463.31|1461.91|0
1755604500000|2025-08-19 11:55:00|1463.8|1462.4|1464.53|1463.13|1465.05|1463.65|1463.55|1462.15|0
1755604800000|2025-08-19 12:00:00|1464.3|1462.9|1461.72|1460.32|1464.3|1462.9|1461.72|1460.32|0
1755605100000|2025-08-19 12:05:00|1461.84|1460.44|1460.84|1459.44|1463.33|1461.93|1459.97|1458.57|0
1755605400000|2025-08-19 12:10:00|1460.59|1459.19|1462.81|1461.41|1462.81|1461.41|1460.59|1459.19|0
1755605700000|2025-08-19 12:15:00|1463.05|1461.65|1462.56|1461.16|1463.31|1461.91|1462.08|1460.68|0
1755606000000|2025-08-19 12:20:00|1462.32|1460.92|1463.78|1462.38|1463.78|1462.38|1462.06|1460.66|0
1755606300000|2025-08-19 12:25:00|1463.53|1462.13|1464.87|1463.47|1465.74|1464.34|1463.51|1462.11|0
1755606600000|2025-08-19 12:30:00|1465|1463.6|1464.01|1462.61|1466|1464.6|1463.51|1462.11|0
1755606900000|2025-08-19 12:35:00|1464.25|1462.85|1465.75|1464.35|1465.75|1464.35|1464.25|1462.85|0
1755607200000|2025-08-19 12:40:00|1465.5|1464.1|1464.76|1463.36|1466|1464.6|1464.76|1463.36|0
1755607500000|2025-08-19 12:45:00|1464.26|1462.86|1461.52|1460.12|1464.51|1463.11|1461.52|1460.12|0
1755607800000|2025-08-19 12:50:00|1461.28|1459.88|1461.07|1459.67|1461.52|1460.12|1460.05|1458.65|0
1755608100000|2025-08-19 12:55:00|1460.94|1459.54|1460.58|1459.18|1462.31|1460.91|1460.58|1459.18|0
1755608400000|2025-08-19 13:00:00|1460.83|1459.43|1462.29|1460.89|1462.56|1461.16|1460.33|1458.93|0
1755608700000|2025-08-19 13:05:00|1461.8|1460.4|1460.08|1458.68|1462.04|1460.64|1459.58|1458.18|0
1755609000000|2025-08-19 13:10:00|1459.58|1458.18|1459.83|1458.43|1460.57|1459.17|1459.09|1457.69|0
1755609300000|2025-08-19 13:15:00|1460.07|1458.67|1459.83|1458.43|1461.07|1459.67|1459.83|1458.43|0
1755609600000|2025-08-19 13:20:00|1460.08|1458.68|1461.3|1459.9|1461.79|1460.39|1459.83|1458.43|0
1755609900000|2025-08-19 13:25:00|1461.05|1459.65|1461.3|1459.9|1461.3|1459.9|1461.05|1459.65|0
1755610200000|2025-08-19 13:30:00|1463.64|1462.24|1454.18|1452.78|1464.76|1463.36|1452.43|1451.03|0
1755610500000|2025-08-19 13:35:00|1453.93|1452.53|1458.67|1457.27|1459.9|1458.5|1452.95|1451.55|0
1755610800000|2025-08-19 13:40:00|1458.42|1457.02|1460.59|1459.19|1466.52|1465.12|1457.93|1456.53|0
1755611100000|2025-08-19 13:45:00|1460.35|1458.95|1457.88|1456.48|1460.59|1459.19|1455.91|1454.51|0
1755611400000|2025-08-19 13:50:00|1458.13|1456.73|1463.07|1461.67|1463.81|1462.41|1456.4|1455|0
1755611700000|2025-08-19 13:55:00|1463.81|1462.41|1461.33|1459.93|1464.55|1463.15|1460.84|1459.44|0
1755612000000|2025-08-19 14:00:00|1461.08|1459.68|1473.45|1472.05|1473.47|1472.07|1461.08|1459.68|0
1755612300000|2025-08-19 14:05:00|1472.96|1471.56|1472.48|1471.08|1473.22|1471.82|1469.76|1468.36|0
1755612600000|2025-08-19 14:10:00|1472.73|1471.33|1470.14|1468.74|1473.23|1471.83|1468.53|1467.13|0
1755612900000|2025-08-19 14:15:00|1470.27|1468.87|1470.25|1468.85|1471.26|1469.86|1467.8|1466.4|0
1755613200000|2025-08-19 14:20:00|1470.37|1468.97|1470.45|1469.05|1471.48|1470.08|1468.84|1467.44|0
1755613500000|2025-08-19 14:25:00|1470.56|1469.16|1462.98|1461.58|1471.19|1469.79|1460.74|1459.34|0
1755613800000|2025-08-19 14:30:00|1462.48|1461.08|1465.96|1464.56|1467.69|1466.29|1460.5|1459.1|0
1755614100000|2025-08-19 14:35:00|1466.08|1464.68|1459.27|1457.87|1466.21|1464.81|1458.78|1457.38|0
1755614400000|2025-08-19 14:40:00|1459.76|1458.36|1455.07|1453.67|1460.73|1459.33|1451.36|1449.96|0
1755614700000|2025-08-19 14:45:00|1454.82|1453.42|1451.13|1449.73|1455.07|1453.67|1448.88|1447.48|0
1755615000000|2025-08-19 14:50:00|1451.38|1449.98|1453.59|1452.19|1453.59|1452.19|1449.51|1448.11|0
1755615300000|2025-08-19 14:55:00|1453.09|1451.69|1444.47|1443.07|1455.05|1453.65|1444.22|1442.82|0
1755615600000|2025-08-19 15:00:00|1444.71|1443.31|1445.47|1444.07|1445.98|1444.58|1437.34|1435.94|0
1755615900000|2025-08-19 15:05:00|1445.22|1443.82|1445.69|1444.29|1446.94|1445.54|1442.49|1441.09|0
1755616200000|2025-08-19 15:10:00|1445.44|1444.04|1446.45|1445.05|1447.68|1446.28|1441.03|1439.63|0
1755616500000|2025-08-19 15:15:00|1446.69|1445.29|1448.19|1446.79|1448.68|1447.28|1444.49|1443.09|0
1755616800000|2025-08-19 15:20:00|1448.44|1447.04|1443.98|1442.58|1448.68|1447.28|1443.49|1442.09|0
1755617100000|2025-08-19 15:25:00|1443.74|1442.34|1448.41|1447.01|1449.16|1447.76|1443|1441.6|0
1755617400000|2025-08-19 15:30:00|1447.91|1446.51|1450.37|1448.97|1450.62|1449.22|1447.42|1446.02|0
1755617700000|2025-08-19 15:35:00|1450.62|1449.22|1445.46|1444.06|1451.36|1449.96|1444.96|1443.56|0
1755618000000|2025-08-19 15:40:00|1445.7|1444.3|1445.48|1444.08|1447.21|1445.81|1443.52|1442.12|0
1755618300000|2025-08-19 15:45:00|1445.73|1444.33|1443.46|1442.06|1446.44|1445.04|1442.72|1441.32|0
1755618600000|2025-08-19 15:50:00|1443.21|1441.81|1440.29|1438.89|1443.21|1441.81|1439.04|1437.64|0
1755618900000|2025-08-19 15:55:00|1440.79|1439.39|1439.82|1438.42|1441.75|1440.35|1438.54|1437.14|0
1755619200000|2025-08-19 16:00:00|1440.07|1438.67|1440.52|1439.12|1443.25|1441.85|1440.07|1438.67|0
1755619500000|2025-08-19 16:05:00|1440.77|1439.37|1436.39|1434.99|1441.26|1439.86|1435.86|1434.46|0
1755619800000|2025-08-19 16:10:00|1436.64|1435.24|1434.67|1433.27|1437.63|1436.23|1434.18|1432.78|0
1755620100000|2025-08-19 16:15:00|1435.16|1433.76|1438.13|1436.73|1439.36|1437.96|1434.91|1433.51|0
1755620400000|2025-08-19 16:20:00|1437.89|1436.49|1438.63|1437.23|1440.83|1439.43|1436.9|1435.5|0
1755620700000|2025-08-19 16:25:00|1438.87|1437.47|1435.91|1434.51|1440.11|1438.71|1434.93|1433.53|0
1755621000000|2025-08-19 16:30:00|1435.66|1434.26|1436.65|1435.25|1437.4|1436|1433.94|1432.54|0
1755621300000|2025-08-19 16:35:00|1436.64|1435.24|1432.47|1431.07|1438.36|1436.96|1432.47|1431.07|0
1755621600000|2025-08-19 16:40:00|1432.71|1431.31|1430.25|1428.85|1433.45|1432.05|1428.53|1427.13|0
1755621900000|2025-08-19 16:45:00|1430.01|1428.61|1429.52|1428.12|1431.01|1429.61|1425.83|1424.43|0
1755622200000|2025-08-19 16:50:00|1429.03|1427.63|1428.54|1427.14|1432.5|1431.1|1427.56|1426.16|0
1755622500000|2025-08-19 16:55:00|1428.66|1427.26|1429.06|1427.66|1429.55|1428.15|1427.33|1425.93|0
1755622800000|2025-08-19 17:00:00|1429.31|1427.91|1425.64|1424.24|1430.05|1428.65|1425.59|1424.19|0
1755623100000|2025-08-19 17:05:00|1425.88|1424.48|1421.9|1420.5|1426.62|1425.22|1420.72|1419.32|0
1755623400000|2025-08-19 17:10:00|1422.15|1420.75|1427.82|1426.42|1427.82|1426.42|1421.65|1420.25|0
1755623700000|2025-08-19 17:15:00|1428.06|1426.66|1424.62|1423.22|1428.32|1426.92|1423.13|1421.73|0
1755624000000|2025-08-19 17:20:00|1424.37|1422.97|1427.3|1425.9|1428.58|1427.18|1424.13|1422.73|0
1755624300000|2025-08-19 17:25:00|1427.55|1426.15|1429.76|1428.36|1430.98|1429.58|1427.3|1425.9|0
1755624600000|2025-08-19 17:30:00|1429.52|1428.12|1430.23|1428.83|1431.48|1430.08|1429.27|1427.87|0
1755624900000|2025-08-19 17:35:00|1430.47|1429.07|1431.47|1430.07|1433.2|1431.8|1430.47|1429.07|0
1755625200000|2025-08-19 17:40:00|1431.23|1429.83|1431.97|1430.57|1433.22|1431.82|1431.23|1429.83|0
1755625500000|2025-08-19 17:45:00|1432.22|1430.82|1430.25|1428.85|1432.71|1431.31|1428.78|1427.38|0
1755625800000|2025-08-19 17:50:00|1430.5|1429.1|1429.77|1428.37|1432.45|1431.05|1429.28|1427.88|0
1755626100000|2025-08-19 17:55:00|1430.02|1428.62|1430.49|1429.09|1432.7|1431.3|1429.74|1428.34|0
1755626400000|2025-08-19 18:00:00|1430.73|1429.33|1424.86|1423.46|1431.23|1429.83|1420.65|1419.25|0
1755626700000|2025-08-19 18:05:00|1425.11|1423.71|1429.72|1428.32|1429.72|1428.32|1423.83|1422.43|0
1755627000000|2025-08-19 18:10:00|1429.23|1427.83|1424.56|1423.16|1429.97|1428.57|1424.56|1423.16|0
1755627300000|2025-08-19 18:15:00|1424.31|1422.91|1423.6|1422.2|1425.54|1424.14|1423.09|1421.69|0
1755627600000|2025-08-19 18:20:00|1423.11|1421.71|1423.36|1421.96|1424.34|1422.94|1421.87|1420.47|0
1755627900000|2025-08-19 18:25:00|1423.11|1421.71|1423.85|1422.45|1425.59|1424.19|1421.97|1420.57|0
1755628200000|2025-08-19 18:30:00|1423.6|1422.2|1421.61|1420.21|1424.58|1423.18|1421.13|1419.73|0
1755628500000|2025-08-19 18:35:00|1421.85|1420.45|1420.87|1419.47|1422.84|1421.44|1419.88|1418.48|0
1755628800000|2025-08-19 18:40:00|1420.74|1419.34|1421.86|1420.46|1423.59|1422.19|1419.38|1417.98|0
1755629100000|2025-08-19 18:45:00|1422.1|1420.7|1420.86|1419.46|1422.6|1421.2|1420.38|1418.98|0
1755629400000|2025-08-19 18:50:00|1420.74|1419.34|1424.34|1422.94|1424.34|1422.94|1419.87|1418.47|0
1755629700000|2025-08-19 18:55:00|1424.1|1422.7|1423.57|1422.17|1425.52|1424.12|1422.6|1421.2|0
1755630000000|2025-08-19 19:00:00|1423.82|1422.42|1421.17|1419.77|1423.82|1422.42|1417.68|1416.28|0
1755630300000|2025-08-19 19:05:00|1420.92|1419.52|1420.15|1418.75|1421.9|1420.5|1419.18|1417.78|0
1755630600000|2025-08-19 19:10:00|1419.65|1418.25|1419.87|1418.47|1421.6|1420.2|1419.38|1417.98|0
1755630900000|2025-08-19 19:15:00|1419.63|1418.23|1420.62|1419.22|1420.86|1419.46|1418.64|1417.24|0
1755631200000|2025-08-19 19:20:00|1420.37|1418.97|1425.07|1423.67|1425.07|1423.67|1419.63|1418.23|0
1755631500000|2025-08-19 19:25:00|1424.58|1423.18|1424.56|1423.16|1424.82|1423.42|1423.09|1421.69|0
1755631800000|2025-08-19 19:30:00|1424.8|1423.4|1425.8|1424.4|1427.04|1425.64|1424.31|1422.91|0
1755632100000|2025-08-19 19:35:00|1425.67|1424.27|1425.08|1423.68|1426.41|1425.01|1424.59|1423.19|0
1755632400000|2025-08-19 19:40:00|1425.33|1423.93|1426.79|1425.39|1427.04|1425.64|1424.57|1423.17|0
1755632700000|2025-08-19 19:45:00|1427.04|1425.64|1424.11|1422.71|1427.04|1425.64|1423.13|1421.73|0
1755633000000|2025-08-19 19:50:00|1423.12|1421.72|1420.68|1419.28|1424.14|1422.74|1419.94|1418.54|0
1755633300000|2025-08-19 19:55:00|1420.69|1419.29|1430.39|1428.99|1431.87|1430.47|1420.45|1419.05|0
1755633600000|2025-08-19 20:00:00|1430.35|1428.95|1432.85|1431.45|1434.07|1432.67|1430.35|1428.95|0
1755633900000|2025-08-19 20:05:00|1433.1|1431.7|1432.87|1431.47|1433.86|1432.46|1432.38|1430.98|0
1755634200000|2025-08-19 20:10:00|1433.12|1431.72|1431.9|1430.5|1433.12|1431.72|1431.16|1429.76|0
1755634500000|2025-08-19 20:15:00|1431.88|1430.48|1432.17|1430.77|1432.57|1431.17|1431.14|1429.74|0
1755634800000|2025-08-19 20:20:00|1432.34|1430.94|1431.34|1429.94|1432.84|1431.44|1431.31|1429.91|0
1755635100000|2025-08-19 20:25:00|1431.49|1430.09|1432.89|1431.49|1433.15|1431.75|1431.49|1430.09|0
1755635400000|2025-08-19 20:30:00|1432.82|1431.42|1431.76|1430.36|1433.15|1431.75|1431.76|1430.36|0
1755635700000|2025-08-19 20:35:00|1431.71|1430.31|1431.56|1430.16|1431.85|1430.45|1430.87|1429.47|0
1755636000000|2025-08-19 20:40:00|1431.81|1430.41|1431.63|1430.23|1431.81|1430.41|1430.37|1428.97|0
1755636300000|2025-08-19 20:45:00|1431.38|1429.98|1432.49|1431.09|1432.58|1431.18|1431.17|1429.77|0
1755636600000|2025-08-19 20:50:00|1432.25|1430.85|1432.25|1430.85|1432.74|1431.34|1432|1430.6|0
1755636900000|2025-08-19 20:55:00|1432.65|1430.45|1433.3|1431.1|1433.39|1431.19|1432.41|1430.21|0
1755637200000|2025-08-19 21:00:00|1433.28|1431.08|1433.1|1430.9|1433.28|1431.08|1432.55|1430.35|0
1755637500000|2025-08-19 21:05:00|1433.15|1430.95|1433.19|1430.99|1433.37|1431.17|1432.55|1430.35|0
1755637800000|2025-08-19 21:10:00|1433.1|1430.9|1432.69|1430.49|1433.1|1430.9|1432.24|1430.04|0
1755638100000|2025-08-19 21:15:00|1432.74|1430.54|1433.18|1430.98|1433.18|1430.98|1432.74|1430.54|0
1755638400000|2025-08-19 21:20:00|1433.23|1431.03|1433.37|1431.17|1433.46|1431.26|1433.18|1430.98|0
1755638700000|2025-08-19 21:25:00|1433.1|1430.9|1432.29|1430.09|1433.1|1430.9|1432.24|1430.04|0
1755639000000|2025-08-19 21:30:00|1432.24|1430.04|1432.2|1430|1432.24|1430.04|1432.01|1429.81|0
1755639300000|2025-08-19 21:35:00|1432.06|1429.86|1431.97|1429.77|1432.06|1429.86|1431.7|1429.5|0
1755639600000|2025-08-19 21:40:00|1431.75|1429.55|1431.21|1429.01|1432.06|1429.86|1430.39|1428.19|0
1755639900000|2025-08-19 21:45:00|1431.23|1429.03|1431.21|1429.01|1432.1|1429.9|1431.11|1428.91|0
1755640200000|2025-08-19 21:50:00|1431.16|1428.96|1430.73|1428.53|1431.16|1428.96|1430.67|1428.47|0
1755640500000|2025-08-19 21:55:00|1430.79|1428.59|1430.62|1428.42|1431.34|1429.14|1430.48|1428.28|0
1755640800000|2025-08-19 22:00:00|1431.05|1428.85|1434.26|1432.06|1435.49|1433.29|1429.57|1427.37|0
1755641100000|2025-08-19 22:05:00|1434.5|1432.3|1434.13|1431.93|1435|1432.8|1432.28|1430.08|0
1755641400000|2025-08-19 22:10:00|1434.26|1432.06|1430.92|1428.72|1434.99|1432.79|1430.92|1428.72|0
1755641700000|2025-08-19 22:15:00|1431.3|1429.1|1432.28|1430.08|1432.53|1430.33|1430.43|1428.23|0
1755642000000|2025-08-19 22:20:00|1432.15|1429.95|1431.05|1428.85|1432.15|1429.95|1430.56|1428.36|0
1755642300000|2025-08-19 22:25:00|1430.92|1428.72|1429.08|1426.88|1430.92|1428.72|1428.58|1426.38|0
1755642600000|2025-08-19 22:30:00|1429.32|1427.12|1430.8|1428.6|1431.79|1429.59|1428.7|1426.5|0
1755642900000|2025-08-19 22:35:00|1430.55|1428.35|1430.8|1428.6|1431.54|1429.34|1429.93|1427.73|0
1755643200000|2025-08-19 22:40:00|1431.05|1428.85|1430.8|1428.6|1431.05|1428.85|1430.06|1427.86|0
1755643500000|2025-08-19 22:45:00|1430.55|1428.35|1430.55|1428.35|1431.29|1429.09|1429.81|1427.61|0
1755643800000|2025-08-19 22:50:00|1430.8|1428.6|1432.28|1430.08|1432.64|1430.44|1430.8|1428.6|0
1755644100000|2025-08-19 22:55:00|1432.03|1429.83|1430.31|1428.11|1432.15|1429.95|1430.06|1427.86|0
1755644400000|2025-08-19 23:00:00|1430.42|1428.22|1430.8|1428.6|1431.54|1429.34|1430.06|1427.86|0
1755644700000|2025-08-19 23:05:00|1430.67|1428.47|1430.67|1428.47|1432.28|1430.08|1430.3|1428.1|0
1755645000000|2025-08-19 23:10:00|1430.55|1428.35|1430.3|1428.1|1431.04|1428.84|1429.81|1427.61|0
1755645300000|2025-08-19 23:15:00|1430.42|1428.22|1428.45|1426.25|1430.55|1428.35|1428.33|1426.13|0
1755645600000|2025-08-19 23:20:00|1428.58|1426.38|1424.63|1422.43|1428.82|1426.62|1422.66|1420.46|0
1755645900000|2025-08-19 23:25:00|1424.75|1422.55|1427.59|1425.39|1428.08|1425.88|1424.39|1422.19|0
1755646200000|2025-08-19 23:30:00|1427.34|1425.14|1425.62|1423.42|1427.84|1425.64|1424.63|1422.43|0
1755646500000|2025-08-19 23:35:00|1425.74|1423.54|1425.86|1423.66|1426.23|1424.03|1425.37|1423.17|0
1755646800000|2025-08-19 23:40:00|1425.62|1423.42|1426.11|1423.91|1426.85|1424.65|1425.12|1422.92|0
1755647100000|2025-08-19 23:45:00|1426.36|1424.16|1425.12|1422.92|1426.72|1424.52|1425.12|1422.92|0
1755647400000|2025-08-19 23:50:00|1425.24|1423.04|1425.98|1423.78|1426.6|1424.4|1423.4|1421.2|0
1755647700000|2025-08-19 23:55:00|1426.11|1423.91|1425.62|1423.42|1426.35|1424.15|1424.14|1421.94|0
1755648000000|2025-08-20 00:00:00|1425.12|1422.92|1424.87|1422.67|1425.86|1423.66|1423.4|1421.2|0
1755648300000|2025-08-20 00:05:00|1424.63|1422.43|1423.89|1421.69|1425.37|1423.17|1423.76|1421.56|0
1755648600000|2025-08-20 00:10:00|1423.64|1421.44|1423.02|1420.82|1425.24|1423.04|1422.28|1420.08|0
1755648900000|2025-08-20 00:15:00|1422.9|1420.7|1423.47|1422.07|1423.72|1422.32|1421.98|1420.21|0
1755649200000|2025-08-20 00:20:00|1423.22|1421.82|1422.25|1420.85|1424.83|1423.43|1421.75|1420.35|0
1755649500000|2025-08-20 00:25:00|1422|1420.6|1422.73|1421.33|1423.21|1421.81|1420.77|1419.37|0
1755649800000|2025-08-20 00:30:00|1422.85|1421.45|1422.23|1420.83|1423.71|1422.31|1421.98|1420.58|0
1755650100000|2025-08-20 00:35:00|1422.34|1420.94|1421.97|1420.57|1422.83|1421.43|1421.73|1420.33|0
1755650400000|2025-08-20 00:40:00|1422.47|1421.07|1421.04|1419.64|1422.47|1421.07|1420.5|1419.1|0
1755650700000|2025-08-20 00:45:00|1421.16|1419.76|1423.11|1421.71|1424.24|1422.84|1421.03|1419.63|0
1755651000000|2025-08-20 00:50:00|1423.24|1421.84|1424.49|1423.09|1424.99|1423.59|1423.24|1421.84|0
1755651300000|2025-08-20 00:55:00|1424.36|1422.96|1422.99|1421.59|1424.74|1423.34|1422.27|1420.87|0
1755651600000|2025-08-20 01:00:00|1423.24|1421.84|1424.72|1423.32|1425.45|1424.05|1423.24|1421.84|0
1755651900000|2025-08-20 01:05:00|1424.96|1423.56|1422|1420.6|1424.96|1423.56|1421.51|1420.11|0
1755652200000|2025-08-20 01:10:00|1421.75|1420.35|1420.51|1419.11|1422|1420.6|1419.77|1418.37|0
1755652500000|2025-08-20 01:15:00|1420.63|1419.23|1420.06|1418.66|1421.5|1420.1|1419.56|1418.16|0
1755652800000|2025-08-20 01:20:00|1419.81|1418.41|1419.55|1418.15|1420.53|1419.13|1419.04|1417.64|0
1755653100000|2025-08-20 01:25:00|1419.54|1418.14|1418.07|1416.67|1419.81|1418.41|1417.82|1416.42|0
1755653400000|2025-08-20 01:30:00|1418.19|1416.79|1417.55|1416.15|1419.28|1417.88|1417.3|1415.9|0
1755653700000|2025-08-20 01:35:00|1417.42|1416.02|1416.7|1415.3|1417.82|1416.42|1416.58|1415.18|0
1755654000000|2025-08-20 01:40:00|1416.58|1415.18|1416.96|1415.56|1417.81|1416.41|1416.12|1414.72|0
1755654300000|2025-08-20 01:45:00|1416.84|1415.44|1417.8|1416.4|1418.41|1417.01|1416.33|1414.93|0
1755654600000|2025-08-20 01:50:00|1417.67|1416.27|1418.55|1417.15|1419.04|1417.64|1417.67|1416.27|0
1755654900000|2025-08-20 01:55:00|1418.3|1416.9|1416.82|1415.42|1418.8|1417.4|1415.96|1414.56|0
1755655200000|2025-08-20 02:00:00|1416.58|1415.18|1414.5|1413.1|1416.58|1415.18|1414.02|1412.62|0
1755655500000|2025-08-20 02:05:00|1414.75|1413.35|1416.71|1415.31|1417.38|1415.98|1413.89|1412.49|0
1755655800000|2025-08-20 02:10:00|1416.59|1415.19|1417.08|1415.68|1417.82|1416.42|1416.09|1414.69|0
1755656100000|2025-08-20 02:15:00|1417.2|1415.8|1417.55|1416.15|1418.29|1416.89|1417.06|1415.66|0
1755656400000|2025-08-20 02:20:00|1417.67|1416.27|1417.3|1415.9|1418.29|1416.89|1416.82|1415.42|0
1755656700000|2025-08-20 02:25:00|1417.55|1416.15|1418.05|1416.65|1418.54|1417.14|1417.42|1416.02|0
1755657000000|2025-08-20 02:30:00|1418.17|1416.77|1417.81|1416.41|1419.04|1417.64|1417.56|1416.16|0
1755657300000|2025-08-20 02:35:00|1418.05|1416.65|1418.06|1416.66|1418.79|1417.39|1417.56|1416.16|0
1755657600000|2025-08-20 02:40:00|1418.05|1416.65|1417.8|1416.4|1418.3|1416.9|1417.32|1415.92|0
1755657900000|2025-08-20 02:45:00|1418.05|1416.65|1418.4|1417|1418.77|1417.37|1417.79|1416.39|0
1755658200000|2025-08-20 02:50:00|1418.53|1417.13|1418.53|1417.13|1418.78|1417.38|1418.04|1416.64|0
1755658500000|2025-08-20 02:55:00|1418.28|1416.88|1417.78|1416.38|1418.28|1416.88|1417.05|1415.65|0
1755658800000|2025-08-20 03:00:00|1417.54|1416.14|1417.06|1415.66|1418.39|1416.99|1416.57|1415.17|0
1755659100000|2025-08-20 03:05:00|1416.82|1415.42|1414.35|1412.95|1417.09|1415.69|1414.35|1412.95|0
1755659400000|2025-08-20 03:10:00|1414.1|1412.7|1413.2|1411.8|1414.37|1412.97|1412.4|1411|0
1755659700000|2025-08-20 03:15:00|1413.7|1412.3|1412.7|1411.3|1413.7|1412.3|1412.46|1411.06|0
1755660000000|2025-08-20 03:20:00|1412.46|1411.06|1411.95|1410.55|1413.32|1411.92|1411.46|1410.06|0
1755660300000|2025-08-20 03:25:00|1412.2|1410.8|1413.7|1412.3|1413.7|1412.3|1412.2|1410.8|0
1755660600000|2025-08-20 03:30:00|1413.94|1412.54|1414.2|1412.8|1415.19|1413.79|1413.94|1412.54|0
1755660900000|2025-08-20 03:35:00|1414.07|1412.67|1412.2|1410.8|1414.2|1412.8|1411.47|1410.07|0
1755661200000|2025-08-20 03:40:00|1412.21|1410.81|1409.99|1408.59|1412.45|1411.05|1409.87|1408.47|0
1755661500000|2025-08-20 03:45:00|1409.75|1408.35|1409.99|1408.59|1409.99|1408.59|1407.87|1406.47|0
1755661800000|2025-08-20 03:50:00|1409.86|1408.46|1408.5|1407.1|1409.86|1408.46|1408.01|1406.61|0
1755662100000|2025-08-20 03:55:00|1408.74|1407.34|1409|1407.6|1409.36|1407.96|1408.49|1407.09|0
1755662400000|2025-08-20 04:00:00|1409.24|1407.84|1409.99|1408.59|1410.11|1408.71|1409|1407.6|0
1755662700000|2025-08-20 04:05:00|1410.24|1408.84|1410.99|1409.59|1411.23|1409.83|1409.75|1408.35|0
1755663000000|2025-08-20 04:10:00|1410.86|1409.46|1410.99|1409.59|1411.24|1409.84|1409.75|1408.35|0
1755663300000|2025-08-20 04:15:00|1410.74|1409.34|1413.7|1412.3|1413.7|1412.3|1410.5|1409.1|0
1755663600000|2025-08-20 04:20:00|1413.45|1412.05|1412.96|1411.56|1413.45|1412.05|1412.22|1410.82|0
1755663900000|2025-08-20 04:25:00|1413.21|1411.81|1413.55|1412.15|1413.67|1412.27|1412.59|1411.19|0
1755664200000|2025-08-20 04:30:00|1413.43|1412.03|1412.45|1411.05|1413.92|1412.52|1412.2|1410.8|0
1755664500000|2025-08-20 04:35:00|1412.2|1410.8|1411.74|1410.34|1412.45|1411.05|1410|1408.6|0
1755664800000|2025-08-20 04:40:00|1411.25|1409.85|1411.24|1409.84|1411.49|1410.09|1409.88|1408.48|0
1755665100000|2025-08-20 04:45:00|1411.49|1410.09|1411.74|1410.34|1412.23|1410.83|1411.25|1409.85|0
1755665400000|2025-08-20 04:50:00|1411.86|1410.46|1411|1409.6|1412.11|1410.71|1410.75|1409.35|0
1755665700000|2025-08-20 04:55:00|1410.75|1409.35|1411.24|1409.84|1411.99|1410.59|1410.51|1409.11|0
1755666000000|2025-08-20 05:00:00|1411|1409.6|1409.76|1408.36|1411|1409.6|1409.76|1408.36|0
1755666300000|2025-08-20 05:05:00|1409.51|1408.11|1408.53|1407.13|1410|1408.6|1407.77|1406.37|0
1755666600000|2025-08-20 05:10:00|1408.28|1406.88|1409.03|1407.63|1409.03|1407.63|1407.54|1406.14|0
1755666900000|2025-08-20 05:15:00|1409.28|1407.88|1408.54|1407.14|1409.89|1408.49|1408.54|1407.14|0
1755667200000|2025-08-20 05:20:00|1408.66|1407.26|1409.28|1407.88|1409.52|1408.12|1408.05|1406.65|0
1755667500000|2025-08-20 05:25:00|1409.4|1408|1409.23|1407.83|1409.77|1408.37|1409.03|1407.63|0
1755667800000|2025-08-20 05:30:00|1408.98|1407.58|1410.51|1409.11|1410.99|1409.59|1408.74|1407.34|0
1755668100000|2025-08-20 05:35:00|1410.75|1409.35|1410.25|1408.85|1410.75|1409.35|1409.76|1408.36|0
1755668400000|2025-08-20 05:40:00|1410.01|1408.61|1409.69|1408.29|1410.75|1409.35|1409.69|1408.29|0
1755668700000|2025-08-20 05:45:00|1409.93|1408.53|1410.18|1408.78|1410.92|1409.52|1409.93|1408.53|0
1755669000000|2025-08-20 05:50:00|1410.43|1409.03|1412.62|1411.22|1412.62|1411.22|1410.18|1408.78|0
1755669300000|2025-08-20 05:55:00|1412.74|1411.34|1413.87|1412.47|1414.36|1412.96|1412.49|1411.09|0
1755669600000|2025-08-20 06:00:00|1413.74|1412.34|1414.09|1412.69|1415.58|1414.18|1413.57|1412.17|0
1755669900000|2025-08-20 06:05:00|1414.58|1413.18|1413.47|1412.07|1415.33|1413.93|1413.1|1411.7|0
1755670200000|2025-08-20 06:10:00|1413.35|1411.95|1413.35|1411.95|1414.09|1412.69|1412.85|1411.45|0
1755670500000|2025-08-20 06:15:00|1413.46|1412.06|1412.35|1410.95|1413.59|1412.19|1411.36|1409.96|0
1755670800000|2025-08-20 06:20:00|1412.47|1411.07|1410.52|1409.12|1412.84|1411.44|1409.92|1408.52|0
1755671100000|2025-08-20 06:25:00|1410.28|1408.88|1412.13|1410.73|1412.49|1411.09|1409.67|1408.27|0
1755671400000|2025-08-20 06:30:00|1411.88|1410.48|1414.35|1412.95|1415.34|1413.94|1411.63|1410.23|0
1755671700000|2025-08-20 06:35:00|1414.1|1412.7|1416.44|1415.04|1416.8|1415.4|1414.1|1412.7|0
1755672000000|2025-08-20 06:40:00|1416.32|1414.92|1415.82|1414.42|1417.33|1415.93|1415.6|1414.2|0
1755672300000|2025-08-20 06:45:00|1416.07|1414.67|1414.85|1413.45|1416.56|1415.16|1414.85|1413.45|0
1755672600000|2025-08-20 06:50:00|1414.97|1413.57|1416.05|1414.65|1416.33|1414.93|1414.1|1412.7|0
1755672900000|2025-08-20 06:55:00|1415.93|1414.53|1416.05|1414.65|1416.56|1415.16|1415.33|1413.93|0
1755673200000|2025-08-20 07:00:00|1416.29|1414.89|1415.79|1414.39|1418.03|1416.63|1415.56|1414.16|0
1755673500000|2025-08-20 07:05:00|1416.29|1414.89|1417.3|1415.9|1418.4|1417|1415.56|1414.16|0
1755673800000|2025-08-20 07:10:00|1417.05|1415.65|1418.99|1417.59|1420.25|1418.85|1417.05|1415.65|0
1755674100000|2025-08-20 07:15:00|1419.36|1417.96|1419.48|1418.08|1420.22|1418.82|1417.74|1416.34|0
1755674400000|2025-08-20 07:20:00|1419.73|1418.33|1421.67|1420.27|1421.67|1420.27|1419.31|1417.91|0
1755674700000|2025-08-20 07:25:00|1421.43|1420.03|1420.94|1419.54|1423.41|1422.01|1420.94|1419.54|0
1755675000000|2025-08-20 07:30:00|1420.81|1419.41|1418.61|1417.21|1420.94|1419.54|1418|1416.6|0
1755675300000|2025-08-20 07:35:00|1418.25|1416.85|1419.24|1417.84|1419.48|1418.08|1418|1416.6|0
1755675600000|2025-08-20 07:40:00|1418.99|1417.59|1418.73|1417.33|1419.73|1418.33|1417.99|1416.59|0
1755675900000|2025-08-20 07:45:00|1418.85|1417.45|1418.5|1417.1|1419.23|1417.83|1418|1416.6|0
1755676200000|2025-08-20 07:50:00|1418.25|1416.85|1418.49|1417.09|1418.98|1417.58|1417.75|1416.35|0
1755676500000|2025-08-20 07:55:00|1418.61|1417.21|1417.99|1416.59|1419.35|1417.95|1417.75|1416.35|0
1755676800000|2025-08-20 08:00:00|1418.24|1416.84|1417.99|1416.59|1418.73|1417.33|1416.26|1414.86|0
1755677100000|2025-08-20 08:05:00|1418.11|1416.71|1415.76|1414.36|1418.48|1417.08|1415.52|1414.12|0
1755677400000|2025-08-20 08:10:00|1416.01|1414.61|1413.07|1411.67|1416.26|1414.86|1412.58|1411.18|0
1755677700000|2025-08-20 08:15:00|1412.82|1411.42|1414.05|1412.65|1414.17|1412.77|1411.83|1410.43|0
1755678000000|2025-08-20 08:20:00|1414.41|1413.01|1411.58|1410.18|1414.8|1413.4|1411.1|1409.7|0
1755678300000|2025-08-20 08:25:00|1411.69|1410.29|1411.82|1410.42|1413.05|1411.65|1410.96|1409.56|0
1755678600000|2025-08-20 08:30:00|1412.31|1410.91|1416.01|1414.61|1417.12|1415.72|1410.83|1409.43|0
1755678900000|2025-08-20 08:35:00|1416.38|1414.98|1418.75|1417.35|1420.1|1418.7|1416.26|1414.86|0
1755679200000|2025-08-20 08:40:00|1418.62|1417.22|1418.51|1417.11|1419.49|1418.09|1418.01|1416.61|0
1755679500000|2025-08-20 08:45:00|1418.38|1416.98|1417.75|1416.35|1418.38|1416.98|1416.63|1415.23|0
1755679800000|2025-08-20 08:50:00|1417.5|1416.1|1418|1416.6|1418.24|1416.84|1417.5|1416.1|0
1755680100000|2025-08-20 08:55:00|1417.75|1416.35|1417.75|1416.35|1418.25|1416.85|1416.77|1415.37|0
1755680400000|2025-08-20 09:00:00|1417.87|1416.47|1417.51|1416.11|1419.23|1417.83|1415.89|1414.49|0
1755680700000|2025-08-20 09:05:00|1417.27|1415.87|1419.23|1417.83|1419.47|1418.07|1416.02|1414.62|0
1755681000000|2025-08-20 09:10:00|1418.98|1417.58|1419.71|1418.31|1419.96|1418.56|1418.49|1417.09|0
1755681300000|2025-08-20 09:15:00|1420.45|1419.05|1420.94|1419.54|1421.43|1420.03|1419.96|1418.56|0
1755681600000|2025-08-20 09:20:00|1421.18|1419.78|1420.94|1419.54|1421.44|1420.04|1420.69|1419.29|0
1755681900000|2025-08-20 09:25:00|1421.06|1419.66|1420.95|1419.55|1422.18|1420.78|1420.21|1418.81|0
1755682200000|2025-08-20 09:30:00|1420.7|1419.3|1421.19|1419.79|1421.68|1420.28|1420.45|1419.05|0
1755682500000|2025-08-20 09:35:00|1421.44|1420.04|1422.19|1420.79|1422.8|1421.4|1421.19|1419.79|0
1755682800000|2025-08-20 09:40:00|1421.94|1420.54|1420.7|1419.3|1422.44|1421.04|1420.46|1419.06|0
1755683100000|2025-08-20 09:45:00|1420.95|1419.55|1422.68|1421.28|1422.93|1421.53|1420.95|1419.55|0
1755683400000|2025-08-20 09:50:00|1422.31|1420.91|1422.44|1421.04|1423.67|1422.27|1422.19|1420.79|0
1755683700000|2025-08-20 09:55:00|1422.2|1420.8|1422.19|1420.79|1422.8|1421.4|1421.95|1420.55|0
1755684000000|2025-08-20 10:00:00|1422.44|1421.04|1421.46|1420.06|1422.69|1421.29|1421.21|1419.81|0
1755684300000|2025-08-20 10:05:00|1421.7|1420.3|1422.69|1421.29|1422.93|1421.53|1421.08|1419.68|0
1755684600000|2025-08-20 10:10:00|1422.44|1421.04|1423.63|1422.23|1423.63|1422.23|1422.44|1421.04|0
1755684900000|2025-08-20 10:15:00|1424.12|1422.72|1425.13|1423.73|1425.38|1423.98|1423.39|1421.99|0
1755685200000|2025-08-20 10:20:00|1425.38|1423.98|1425.13|1423.73|1425.63|1424.23|1424.51|1423.11|0
1755685500000|2025-08-20 10:25:00|1424.89|1423.49|1423.65|1422.25|1424.89|1423.49|1423.65|1422.25|0
1755685800000|2025-08-20 10:30:00|1423.9|1422.5|1420.44|1419.04|1424.64|1423.24|1420.44|1419.04|0
1755686100000|2025-08-20 10:35:00|1420.69|1419.29|1419.46|1418.06|1421.2|1419.8|1418.85|1417.45|0
1755686400000|2025-08-20 10:40:00|1419.58|1418.18|1420.7|1419.3|1421.19|1419.79|1419.22|1417.82|0
1755686700000|2025-08-20 10:45:00|1420.95|1419.55|1421.55|1420.15|1422.42|1421.02|1420.69|1419.29|0
1755687000000|2025-08-20 10:50:00|1421.79|1420.39|1422.15|1420.75|1422.64|1421.24|1421.43|1420.03|0
1755687300000|2025-08-20 10:55:00|1421.9|1420.5|1423.14|1421.74|1423.39|1421.99|1421.9|1420.5|0
1755687600000|2025-08-20 11:00:00|1423.15|1421.75|1427.19|1425.79|1427.19|1425.79|1422.41|1421.01|0
1755687900000|2025-08-20 11:05:00|1426.83|1425.43|1425.35|1423.95|1426.83|1425.43|1425.35|1423.95|0
1755688200000|2025-08-20 11:10:00|1425.47|1424.07|1426.09|1424.69|1426.34|1424.94|1425.1|1423.7|0
1755688500000|2025-08-20 11:15:00|1425.96|1424.56|1424.12|1422.72|1425.96|1424.56|1423.14|1421.74|0
1755688800000|2025-08-20 11:20:00|1424.24|1422.84|1423.64|1422.24|1425.36|1423.96|1423.39|1421.99|0
1755689100000|2025-08-20 11:25:00|1423.51|1422.11|1420.54|1419.14|1424|1422.6|1420.19|1418.79|0
1755689400000|2025-08-20 11:30:00|1420.78|1419.38|1421.18|1419.78|1422.18|1420.78|1420.57|1419.17|0
1755689700000|2025-08-20 11:35:00|1421.16|1419.76|1418|1416.6|1421.65|1420.25|1417.98|1416.58|0
1755690000000|2025-08-20 11:40:00|1418.12|1416.72|1419.22|1417.82|1419.98|1418.58|1417.75|1416.35|0
1755690300000|2025-08-20 11:45:00|1419.09|1417.69|1419.74|1418.34|1419.74|1418.34|1417.01|1415.61|0
1755690600000|2025-08-20 11:50:00|1420.21|1418.81|1421.93|1420.53|1424.14|1422.74|1420.08|1418.68|0
1755690900000|2025-08-20 11:55:00|1421.69|1420.29|1422.41|1421.01|1423.17|1421.77|1421.44|1420.04|0
1755691200000|2025-08-20 12:00:00|1422.16|1420.76|1425.13|1423.73|1425.49|1424.09|1422.16|1420.76|0
1755691500000|2025-08-20 12:05:00|1424.88|1423.48|1425.14|1423.74|1426.12|1424.72|1424.88|1423.48|0
1755691800000|2025-08-20 12:10:00|1425.38|1423.98|1424.13|1422.73|1425.87|1424.47|1423.64|1422.24|0
1755692100000|2025-08-20 12:15:00|1423.89|1422.49|1424.63|1423.23|1424.88|1423.48|1423.39|1421.99|0
1755692400000|2025-08-20 12:20:00|1424.38|1422.98|1424.38|1422.98|1425.86|1424.46|1424.13|1422.73|0
1755692700000|2025-08-20 12:25:00|1424.63|1423.23|1423.16|1421.76|1425.62|1424.22|1422.42|1421.02|0
1755693000000|2025-08-20 12:30:00|1422.91|1421.51|1422.19|1420.79|1424.88|1423.48|1420.43|1419.03|0
1755693300000|2025-08-20 12:35:00|1421.95|1420.55|1420.72|1419.32|1422.69|1421.29|1419.74|1418.34|0
1755693600000|2025-08-20 12:40:00|1420.97|1419.57|1425.4|1424|1425.87|1424.47|1420.97|1419.57|0
1755693900000|2025-08-20 12:45:00|1425.27|1423.87|1427.07|1425.67|1427.56|1426.16|1424.17|1422.77|0
1755694200000|2025-08-20 12:50:00|1426.82|1425.42|1425.09|1423.69|1427.07|1425.67|1425.09|1423.69|0
1755694500000|2025-08-20 12:55:00|1425.21|1423.81|1424.85|1423.45|1425.35|1423.95|1423.87|1422.47|0
1755694800000|2025-08-20 13:00:00|1424.61|1423.21|1424.41|1423.01|1425.15|1423.75|1423.17|1421.77|0
1755695100000|2025-08-20 13:05:00|1424.17|1422.77|1423.66|1422.26|1425.4|1424|1423.29|1421.89|0
1755695400000|2025-08-20 13:10:00|1423.54|1422.14|1422.05|1420.65|1423.64|1422.24|1421.8|1420.4|0
1755695700000|2025-08-20 13:15:00|1421.8|1420.4|1422.32|1420.92|1423.79|1422.39|1421.55|1420.15|0
1755696000000|2025-08-20 13:20:00|1422.08|1420.68|1423.06|1421.66|1423.81|1422.41|1421.83|1420.43|0
1755696300000|2025-08-20 13:25:00|1422.32|1420.92|1422.57|1421.17|1422.57|1421.17|1422.08|1420.68|0
1755696600000|2025-08-20 13:30:00|1427.15|1425.75|1419.62|1418.22|1427.15|1425.75|1416.09|1414.69|0
1755696900000|2025-08-20 13:35:00|1419.86|1418.46|1416.87|1415.47|1422.58|1421.18|1416.87|1415.47|0
1755697200000|2025-08-20 13:40:00|1416.37|1414.97|1413.85|1412.45|1420.48|1419.08|1413.56|1412.16|0
1755697500000|2025-08-20 13:45:00|1414.1|1412.7|1406.42|1405.02|1414.34|1412.94|1406.42|1405.02|0
1755697800000|2025-08-20 13:50:00|1406.17|1404.77|1387.64|1386.24|1406.17|1404.77|1386.86|1385.46|0
1755698100000|2025-08-20 13:55:00|1387.39|1385.99|1386.2|1384.8|1392.06|1390.66|1382.01|1380.61|0
1755698400000|2025-08-20 14:00:00|1385.47|1384.07|1387.92|1386.52|1394.64|1393.24|1385.47|1384.07|0
1755698700000|2025-08-20 14:05:00|1387.68|1386.28|1374.4|1373|1388.17|1386.77|1373.91|1372.51|0
1755699000000|2025-08-20 14:10:00|1375.39|1373.99|1377.76|1376.36|1380.24|1378.84|1374.59|1373.19|0
1755699300000|2025-08-20 14:15:00|1377.27|1375.87|1377.29|1375.89|1378.77|1377.37|1368.67|1367.27|0
1755699600000|2025-08-20 14:20:00|1377.54|1376.14|1380.6|1379.2|1384.34|1382.94|1376.55|1375.15|0
1755699900000|2025-08-20 14:25:00|1380.36|1378.96|1371.35|1369.95|1383.06|1381.66|1370.86|1369.46|0
1755700200000|2025-08-20 14:30:00|1371.11|1369.71|1373.01|1371.61|1373.74|1372.34|1367.71|1366.31|0
1755700500000|2025-08-20 14:35:00|1373.25|1371.85|1372.03|1370.63|1376.07|1374.67|1368.83|1367.43|0
1755700800000|2025-08-20 14:40:00|1371.29|1369.89|1366.74|1365.34|1371.75|1370.35|1365.75|1364.35|0
1755701100000|2025-08-20 14:45:00|1366.99|1365.59|1366.18|1364.78|1370.58|1369.18|1361.56|1360.16|0
1755701400000|2025-08-20 14:50:00|1365.93|1364.53|1363.48|1362.08|1367.87|1366.47|1361.14|1359.74|0
1755701700000|2025-08-20 14:55:00|1364.95|1363.55|1365.58|1364.18|1366.23|1364.83|1361.37|1359.97|0
1755702000000|2025-08-20 15:00:00|1363.85|1362.45|1369.19|1367.79|1369.44|1368.04|1363.85|1362.45|0
1755702300000|2025-08-20 15:05:00|1368.94|1367.54|1377.92|1376.52|1378.41|1377.01|1368.94|1367.54|0
1755702600000|2025-08-20 15:10:00|1377.18|1375.78|1380.88|1379.48|1380.88|1379.48|1375.26|1373.86|0
1755702900000|2025-08-20 15:15:00|1380.63|1379.23|1387.5|1386.1|1387.99|1386.59|1380.63|1379.23|0
1755703200000|2025-08-20 15:20:00|1387.25|1385.85|1394.63|1393.23|1394.87|1393.47|1387.25|1385.85|0
1755703500000|2025-08-20 15:25:00|1394.87|1393.47|1395.84|1394.44|1396.22|1394.82|1391.5|1390.1|0
1755703800000|2025-08-20 15:30:00|1395.73|1394.33|1399.39|1397.99|1400.37|1398.97|1393.25|1391.85|0
1755704100000|2025-08-20 15:35:00|1399.63|1398.23|1395|1393.6|1400.64|1399.24|1394.74|1393.34|0
1755704400000|2025-08-20 15:40:00|1394.75|1393.35|1394.66|1393.26|1400.11|1398.71|1393.96|1392.56|0
1755704700000|2025-08-20 15:45:00|1395.03|1393.63|1392.49|1391.09|1397.15|1395.75|1391.51|1390.11|0
1755705000000|2025-08-20 15:50:00|1392.25|1390.85|1383.38|1381.98|1392.49|1391.09|1381.89|1380.49|0
1755705300000|2025-08-20 15:55:00|1383.5|1382.1|1384.11|1382.71|1385.61|1384.21|1379.83|1378.43|0
1755705600000|2025-08-20 16:00:00|1383.86|1382.46|1388.75|1387.35|1390.93|1389.53|1383.38|1381.98|0
1755705900000|2025-08-20 16:05:00|1388.99|1387.59|1388.51|1387.11|1389.85|1388.45|1386.15|1384.75|0
1755706200000|2025-08-20 16:10:00|1388.27|1386.87|1395.41|1394.01|1395.67|1394.27|1387.77|1386.37|0
1755706500000|2025-08-20 16:15:00|1395.66|1394.26|1399.62|1398.22|1399.86|1398.46|1395.17|1393.77|0
1755706800000|2025-08-20 16:20:00|1399.37|1397.97|1402.28|1400.88|1403.54|1402.14|1399.13|1397.73|0
1755707100000|2025-08-20 16:25:00|1402.04|1400.64|1406.23|1404.83|1406.73|1405.33|1401.54|1400.14|0
1755707400000|2025-08-20 16:30:00|1406.25|1404.85|1402.28|1400.88|1406.25|1404.85|1400.82|1399.42|0
1755707700000|2025-08-20 16:35:00|1402.03|1400.63|1401.36|1399.96|1403.51|1402.11|1398.15|1396.75|0
1755708000000|2025-08-20 16:40:00|1401.6|1400.2|1402.07|1400.67|1403.06|1401.66|1396.89|1395.49|0
1755708300000|2025-08-20 16:45:00|1402.32|1400.92|1398.62|1397.22|1403.55|1402.15|1397.39|1395.99|0
1755708600000|2025-08-20 16:50:00|1398.38|1396.98|1398.15|1396.75|1400.59|1399.19|1395.18|1393.78|0
1755708900000|2025-08-20 16:55:00|1397.9|1396.5|1395.4|1394|1397.9|1396.5|1391.69|1390.29|0
1755709200000|2025-08-20 17:00:00|1394.66|1393.26|1400.33|1398.93|1401.56|1400.16|1393.93|1392.53|0
1755709500000|2025-08-20 17:05:00|1400.58|1399.18|1402.5|1401.1|1403.26|1401.86|1396.41|1395.01|0
1755709800000|2025-08-20 17:10:00|1402|1400.6|1396.57|1395.17|1402.75|1401.35|1396.57|1395.17|0
1755710100000|2025-08-20 17:15:00|1396.82|1395.42|1400.51|1399.11|1401.5|1400.1|1394.81|1393.41|0
1755710400000|2025-08-20 17:20:00|1400.63|1399.23|1397.51|1396.11|1404.2|1402.8|1397.05|1395.65|0
1755710700000|2025-08-20 17:25:00|1397.27|1395.87|1397.76|1396.36|1398.5|1397.1|1395.05|1393.65|0
1755711000000|2025-08-20 17:30:00|1397.52|1396.12|1406.9|1405.5|1407.64|1406.24|1397.27|1395.87|0
1755711300000|2025-08-20 17:35:00|1406.65|1405.25|1406.66|1405.26|1407.39|1405.99|1403.95|1402.55|0
1755711600000|2025-08-20 17:40:00|1406.16|1404.76|1408.12|1406.72|1408.36|1406.96|1405.42|1404.02|0
1755711900000|2025-08-20 17:45:00|1408.36|1406.96|1408.43|1407.03|1411.42|1410.02|1407.57|1406.17|0
1755712200000|2025-08-20 17:50:00|1408.31|1406.91|1406.62|1405.62|1408.85|1407.85|1405.13|1404.13|0
1755712500000|2025-08-20 17:55:00|1406.37|1405.37|1403.84|1402.84|1406.62|1405.62|1401.98|1400.98|0
1755712800000|2025-08-20 18:00:00|1403.82|1402.82|1393.51|1392.51|1405.06|1404.06|1389.33|1388.33|0
1755713100000|2025-08-20 18:05:00|1393.27|1392.27|1395.88|1394.88|1396.02|1395.02|1389.83|1388.83|0
1755713400000|2025-08-20 18:10:00|1395.52|1394.52|1391.79|1390.79|1396.62|1395.62|1389.07|1388.07|0
1755713700000|2025-08-20 18:15:00|1391.55|1390.55|1387.32|1386.32|1392.28|1391.28|1386.83|1385.83|0
1755714000000|2025-08-20 18:20:00|1388.06|1387.06|1389.75|1388.75|1391.24|1390.24|1384.1|1383.1|0
1755714300000|2025-08-20 18:25:00|1390.24|1389.24|1389.99|1388.99|1392.71|1391.71|1388.52|1387.52|0
1755714600000|2025-08-20 18:30:00|1389.74|1388.74|1394.2|1393.2|1394.7|1393.7|1389.25|1388.25|0
1755714900000|2025-08-20 18:35:00|1393.71|1392.71|1397.41|1396.41|1397.42|1396.42|1391.75|1390.75|0
1755715200000|2025-08-20 18:40:00|1398.4|1397.4|1398.87|1397.87|1399.88|1398.88|1396.39|1395.39|0
1755715500000|2025-08-20 18:45:00|1399.36|1398.36|1403.28|1402.28|1404.26|1403.26|1398.61|1397.61|0
1755715800000|2025-08-20 18:50:00|1403.53|1402.53|1402.06|1401.06|1405.26|1404.26|1400.57|1399.57|0
1755716100000|2025-08-20 18:55:00|1402.31|1401.31|1398.32|1397.32|1403.78|1402.78|1397.59|1396.59|0
1755716400000|2025-08-20 19:00:00|1398.81|1397.81|1402.3|1401.3|1402.79|1401.79|1398.81|1397.81|0
1755716700000|2025-08-20 19:05:00|1402.06|1401.06|1406.25|1405.25|1406.49|1405.49|1401.07|1400.07|0
1755717000000|2025-08-20 19:10:00|1406|1405|1413.17|1412.17|1414.41|1413.41|1406|1405|0
1755717300000|2025-08-20 19:15:00|1412.93|1411.93|1413.67|1412.67|1415.41|1414.41|1411.19|1410.19|0
1755717600000|2025-08-20 19:20:00|1413.43|1412.43|1419.36|1418.36|1419.86|1418.86|1413.18|1412.18|0
1755717900000|2025-08-20 19:25:00|1419.11|1418.11|1414.39|1413.39|1419.11|1418.11|1412.78|1411.78|0
1755718200000|2025-08-20 19:30:00|1414.64|1413.64|1418.31|1417.31|1418.82|1417.82|1413.65|1412.65|0
1755718500000|2025-08-20 19:35:00|1418.18|1417.18|1415.87|1414.87|1420.04|1419.04|1415.62|1414.62|0
1755718800000|2025-08-20 19:40:00|1416.12|1415.12|1418.97|1417.97|1419.1|1418.1|1415.63|1414.63|0
1755719100000|2025-08-20 19:45:00|1419.1|1418.1|1420.55|1419.55|1421.06|1420.06|1417.57|1416.57|0
1755719400000|2025-08-20 19:50:00|1420.06|1419.06|1419.09|1418.09|1421.54|1420.54|1415.12|1414.12|0
1755719700000|2025-08-20 19:55:00|1419.58|1418.58|1410.51|1409.51|1421.03|1420.03|1409.41|1408.41|0
1755720000000|2025-08-20 20:00:00|1412.73|1411.73|1411.5|1410.5|1412.73|1411.73|1409.28|1408.28|0
1755720300000|2025-08-20 20:05:00|1411.75|1410.75|1410.98|1409.98|1412.24|1411.24|1410.49|1409.49|0
1755720600000|2025-08-20 20:10:00|1411.23|1410.23|1410.98|1409.98|1411.97|1410.97|1409.5|1408.5|0
1755720900000|2025-08-20 20:15:00|1411.22|1410.22|1409.6|1408.6|1411.22|1410.22|1408.87|1407.87|0
1755721200000|2025-08-20 20:20:00|1409.36|1408.36|1409.87|1408.87|1410.51|1409.51|1409.07|1408.07|0
1755721500000|2025-08-20 20:25:00|1409.63|1408.63|1409.65|1408.65|1409.92|1408.92|1408.81|1407.81|0
1755721800000|2025-08-20 20:30:00|1409.41|1408.41|1410.43|1409.43|1410.68|1409.68|1409.26|1408.26|0
1755722100000|2025-08-20 20:35:00|1410.48|1409.48|1410.88|1409.88|1411.19|1410.19|1409.77|1408.77|0
1755722400000|2025-08-20 20:40:00|1410.85|1409.85|1410.9|1409.9|1411.17|1410.17|1410.44|1409.44|0
1755722700000|2025-08-20 20:45:00|1410.65|1409.65|1410.12|1409.12|1411.44|1410.44|1409.53|1408.53|0
1755723000000|2025-08-20 20:50:00|1410.37|1409.37|1412.15|1411.15|1412.65|1411.65|1410.17|1409.17|0
1755723300000|2025-08-20 20:55:00|1412.75|1410.55|1412.59|1410.39|1413.24|1411.04|1412.25|1410.05|0
1755723600000|2025-08-20 21:00:00|1412.12|1409.92|1411.53|1409.33|1412.2|1410|1411.27|1409.07|0
1755723900000|2025-08-20 21:05:00|1411.63|1409.43|1411.81|1409.61|1411.95|1409.75|1411.35|1409.15|0
1755724200000|2025-08-20 21:10:00|1411.76|1409.56|1411.67|1409.47|1411.9|1409.7|1411.44|1409.24|0
1755724500000|2025-08-20 21:15:00|1411.76|1409.56|1411.63|1409.43|1411.76|1409.56|1411.58|1409.38|0
1755724800000|2025-08-20 21:20:00|1411.72|1409.52|1411.85|1409.65|1411.94|1409.74|1411.72|1409.52|0
1755725100000|2025-08-20 21:25:00|1411.81|1409.61|1412.07|1409.87|1412.07|1409.87|1411.81|1409.61|0
1755725400000|2025-08-20 21:30:00|1412.39|1410.19|1412.39|1410.19|1412.57|1410.37|1412.39|1410.19|0
1755725700000|2025-08-20 21:35:00|1412.34|1410.14|1412.39|1410.19|1412.39|1410.19|1412.34|1410.14|0
1755726000000|2025-08-20 21:40:00|1412.34|1410.14|1412.39|1410.19|1412.48|1410.28|1411.98|1409.78|0
1755726300000|2025-08-20 21:45:00|1412.37|1410.17|1412.13|1409.93|1412.4|1410.2|1411.91|1409.71|0
1755726600000|2025-08-20 21:50:00|1412.1|1409.9|1412.05|1409.85|1412.1|1409.9|1412.05|1409.85|0
1755726900000|2025-08-20 21:55:00|1412.03|1409.83|1411.82|1409.62|1412.03|1409.83|1411.8|1409.6|0
1755727200000|2025-08-20 22:00:00|1411.87|1409.67|1413.86|1411.66|1415.95|1413.75|1411.87|1409.67|0
1755727500000|2025-08-20 22:05:00|1413.73|1411.53|1412.49|1410.29|1414.84|1412.64|1411.39|1409.19|0
1755727800000|2025-08-20 22:10:00|1412.62|1410.42|1410.89|1408.69|1414.1|1411.9|1410.65|1408.45|0
1755728100000|2025-08-20 22:15:00|1411.39|1409.19|1408.67|1406.47|1411.88|1409.68|1408.67|1406.47|0
1755728400000|2025-08-20 22:20:00|1408.43|1406.23|1411.63|1409.43|1411.63|1409.43|1408.43|1406.23|0
1755728700000|2025-08-20 22:25:00|1411.88|1409.68|1411.5|1409.3|1411.88|1409.68|1409.91|1407.71|0
1755729000000|2025-08-20 22:30:00|1411.39|1409.19|1409.91|1407.71|1412.37|1410.17|1409.91|1407.71|0
1755729300000|2025-08-20 22:35:00|1410.02|1407.82|1408.92|1406.72|1410.15|1407.95|1408.43|1406.23|0
1755729600000|2025-08-20 22:40:00|1408.79|1406.59|1409.41|1407.21|1409.66|1407.46|1408.42|1406.22|0
1755729900000|2025-08-20 22:45:00|1409.28|1407.08|1409.53|1407.33|1409.66|1407.46|1408.92|1406.72|0
1755730200000|2025-08-20 22:50:00|1409.66|1407.46|1409.53|1407.33|1410.15|1407.95|1409.41|1407.21|0
1755730500000|2025-08-20 22:55:00|1409.66|1407.46|1409.53|1407.33|1410.15|1407.95|1409.16|1406.96|0
1755730800000|2025-08-20 23:00:00|1409.66|1407.46|1409.03|1406.83|1410.4|1408.2|1408.67|1406.47|0
1755731100000|2025-08-20 23:05:00|1409.16|1406.96|1410.64|1408.44|1410.89|1408.69|1407.68|1405.48|0
1755731400000|2025-08-20 23:10:00|1410.89|1408.69|1409.53|1407.33|1410.89|1408.69|1409.28|1407.08|0
1755731700000|2025-08-20 23:15:00|1409.66|1407.46|1409.41|1407.21|1410.15|1407.95|1409.16|1406.96|0
1755732000000|2025-08-20 23:20:00|1409.53|1407.33|1408.67|1406.47|1409.53|1407.33|1408.67|1406.47|0
1755732300000|2025-08-20 23:25:00|1408.91|1406.71|1408.17|1405.97|1409.16|1406.96|1407.8|1405.6|0
1755732600000|2025-08-20 23:30:00|1408.05|1405.85|1406.69|1404.49|1408.17|1405.97|1406.45|1404.25|0
1755732900000|2025-08-20 23:35:00|1406.81|1404.61|1407.68|1405.48|1407.68|1405.48|1406.45|1404.25|0
1755733200000|2025-08-20 23:40:00|1407.55|1405.35|1407.68|1405.48|1408.42|1406.22|1407.19|1404.99|0
1755733500000|2025-08-20 23:45:00|1407.43|1405.23|1406.69|1404.49|1408.17|1405.97|1406.69|1404.49|0
1755733800000|2025-08-20 23:50:00|1406.45|1404.25|1409.16|1406.96|1409.16|1406.96|1406.45|1404.25|0
1755734100000|2025-08-20 23:55:00|1409.4|1407.2|1409.4|1407.2|1409.9|1407.7|1408.29|1406.09|0
1755734400000|2025-08-21 00:00:00|1409.28|1407.08|1407.8|1405.6|1409.28|1407.08|1406.69|1404.49|0
1755734700000|2025-08-21 00:05:00|1407.92|1405.72|1407.43|1405.23|1408.91|1406.71|1406.69|1404.49|0
1755735000000|2025-08-21 00:10:00|1407.55|1405.35|1407.43|1405.23|1409.65|1407.45|1407.18|1404.98|0
1755735300000|2025-08-21 00:15:00|1407.92|1405.72|1404.18|1403.18|1407.92|1406.13|1404.18|1403.18|0
1755735600000|2025-08-21 00:20:00|1403.93|1402.93|1401.1|1400.1|1404.18|1403.18|1400.73|1399.73|0
1755735900000|2025-08-21 00:25:00|1400.98|1399.98|1401.73|1400.73|1401.73|1400.73|1399.26|1398.26|0
1755736200000|2025-08-21 00:30:00|1401.97|1400.97|1405.41|1404.41|1405.66|1404.66|1401.73|1400.73|0
1755736500000|2025-08-21 00:35:00|1405.66|1404.66|1405.64|1404.64|1407.15|1406.15|1404.92|1403.92|0
1755736800000|2025-08-21 00:40:00|1405.89|1404.89|1406.01|1405.01|1407.13|1406.13|1405.64|1404.64|0
1755737100000|2025-08-21 00:45:00|1406.14|1405.14|1402.55|1401.55|1406.39|1405.39|1402.05|1401.05|0
1755737400000|2025-08-21 00:50:00|1402.67|1401.67|1401.45|1400.45|1403.54|1402.54|1400.34|1399.34|0
1755737700000|2025-08-21 00:55:00|1401.2|1400.2|1403.05|1402.05|1403.43|1402.43|1401.2|1400.2|0
1755738000000|2025-08-21 01:00:00|1402.93|1401.93|1401.46|1400.46|1403.69|1402.69|1400.98|1399.98|0
1755738300000|2025-08-21 01:05:00|1401.71|1400.71|1401.21|1400.21|1402.2|1401.2|1399.25|1398.25|0
1755738600000|2025-08-21 01:10:00|1401.57|1400.57|1401.46|1400.46|1401.95|1400.95|1398.98|1397.98|0
1755738900000|2025-08-21 01:15:00|1401.21|1400.21|1400.58|1399.58|1401.71|1400.71|1399.97|1398.97|0
1755739200000|2025-08-21 01:20:00|1400.33|1399.33|1403.7|1402.7|1403.7|1402.7|1399.72|1398.72|0
1755739500000|2025-08-21 01:25:00|1403.82|1402.82|1403.42|1402.42|1404.17|1403.17|1402.44|1401.44|0
1755739800000|2025-08-21 01:30:00|1403.67|1402.67|1404.67|1403.67|1404.92|1403.92|1403.67|1402.67|0
1755740100000|2025-08-21 01:35:00|1404.42|1403.42|1404.18|1403.18|1404.67|1403.67|1403.68|1402.68|0
1755740400000|2025-08-21 01:40:00|1404.43|1403.43|1404.4|1403.4|1405.42|1404.42|1403.93|1402.93|0
1755740700000|2025-08-21 01:45:00|1404.27|1403.27|1405.65|1404.65|1405.9|1404.9|1404.27|1403.27|0
1755741000000|2025-08-21 01:50:00|1405.9|1404.9|1409.64|1408.64|1409.88|1408.88|1405.65|1404.65|0
1755741300000|2025-08-21 01:55:00|1409.88|1408.88|1413.8|1412.8|1414.04|1413.04|1409.64|1408.64|0
1755741600000|2025-08-21 02:00:00|1413.3|1412.3|1413.52|1412.52|1414.29|1413.29|1413.03|1412.03|0
1755741900000|2025-08-21 02:05:00|1413.77|1412.77|1411.56|1410.56|1414.01|1413.01|1411.31|1410.31|0
1755742200000|2025-08-21 02:10:00|1411.68|1410.68|1415.01|1414.01|1415.26|1414.26|1411.56|1410.56|0
1755742500000|2025-08-21 02:15:00|1415.26|1414.26|1415.24|1414.24|1415.61|1414.61|1413|1412|0
1755742800000|2025-08-21 02:20:00|1415.49|1414.49|1415.5|1414.5|1416.49|1415.49|1415.24|1414.24|0
1755743100000|2025-08-21 02:25:00|1415.25|1414.25|1415.47|1414.47|1415.86|1414.86|1415.22|1414.22|0
1755743400000|2025-08-21 02:30:00|1415.34|1414.34|1414.97|1413.97|1416.21|1415.21|1414.6|1413.6|0
1755743700000|2025-08-21 02:35:00|1414.85|1413.85|1414.97|1413.97|1415.46|1414.46|1414.23|1413.23|0
1755744000000|2025-08-21 02:40:00|1414.84|1413.84|1415.22|1414.22|1415.47|1414.47|1413.98|1412.98|0
1755744300000|2025-08-21 02:45:00|1414.97|1413.97|1414.23|1413.23|1414.97|1413.97|1413.98|1412.98|0
1755744600000|2025-08-21 02:50:00|1413.98|1412.98|1415.47|1414.47|1415.72|1414.72|1413.98|1412.98|0
1755744900000|2025-08-21 02:55:00|1415.35|1414.35|1414.97|1413.97|1415.47|1414.47|1414.97|1413.97|0
1755745200000|2025-08-21 03:00:00|1415.22|1414.22|1414.73|1413.73|1415.22|1414.22|1414.23|1413.23|0
1755745500000|2025-08-21 03:05:00|1414.85|1413.85|1416.29|1415.29|1416.42|1415.42|1414.48|1413.48|0
1755745800000|2025-08-21 03:10:00|1416.17|1415.17|1414.43|1413.43|1416.17|1415.17|1414.43|1413.43|0
1755746100000|2025-08-21 03:15:00|1414.55|1413.55|1413.43|1412.43|1414.55|1413.55|1412.94|1411.94|0
1755746400000|2025-08-21 03:20:00|1413.19|1412.19|1412.98|1411.98|1413.23|1412.23|1411.72|1410.72|0
1755746700000|2025-08-21 03:25:00|1413.23|1412.23|1413.73|1412.73|1413.73|1412.73|1412.98|1411.98|0
1755747000000|2025-08-21 03:30:00|1413.97|1412.97|1413.98|1412.98|1414.22|1413.22|1412.75|1411.75|0
1755747300000|2025-08-21 03:35:00|1414.1|1413.1|1414.1|1413.1|1414.85|1413.85|1413.5|1412.5|0
1755747600000|2025-08-21 03:40:00|1413.98|1412.98|1413.49|1412.49|1414.6|1413.6|1413.36|1412.36|0
1755747900000|2025-08-21 03:45:00|1413.61|1412.61|1413.49|1412.49|1413.73|1412.73|1412.75|1411.75|0
1755748200000|2025-08-21 03:50:00|1413.73|1412.73|1413.13|1412.13|1414.47|1413.47|1412.99|1411.99|0
1755748500000|2025-08-21 03:55:00|1413.02|1412.02|1411.52|1410.52|1413.26|1412.26|1411.52|1410.52|0
1755748800000|2025-08-21 04:00:00|1411.39|1410.39|1411.3|1410.3|1411.79|1410.79|1410.53|1409.53|0
1755749100000|2025-08-21 04:05:00|1411.17|1410.17|1410.42|1409.42|1411.3|1410.3|1410.3|1409.3|0
1755749400000|2025-08-21 04:10:00|1410.3|1409.3|1410.07|1409.07|1410.55|1409.55|1409.56|1408.56|0
1755749700000|2025-08-21 04:15:00|1410.19|1409.19|1410.66|1409.66|1412.02|1411.02|1410.08|1409.08|0
1755750000000|2025-08-21 04:20:00|1410.54|1409.54|1411.02|1410.02|1411.02|1410.02|1409.79|1408.79|0
1755750300000|2025-08-21 04:25:00|1411.26|1410.26|1410.27|1409.27|1411.38|1410.38|1410.03|1409.03|0
1755750600000|2025-08-21 04:30:00|1410.03|1409.03|1411.52|1410.52|1411.77|1410.77|1409.41|1408.41|0
1755750900000|2025-08-21 04:35:00|1411.39|1410.39|1410.28|1409.28|1411.39|1410.39|1410.15|1409.15|0
1755751200000|2025-08-21 04:40:00|1410.04|1409.04|1411.28|1410.28|1411.29|1410.29|1409.3|1408.3|0
1755751500000|2025-08-21 04:45:00|1411.52|1410.52|1411.03|1410.03|1412.02|1411.02|1410.9|1409.9|0
1755751800000|2025-08-21 04:50:00|1411.28|1410.28|1410.53|1409.53|1411.28|1410.28|1410.53|1409.53|0
1755752100000|2025-08-21 04:55:00|1410.28|1409.28|1409.81|1408.81|1410.9|1409.9|1409.06|1408.06|0
1755752400000|2025-08-21 05:00:00|1409.56|1408.56|1410.29|1409.29|1411.29|1410.29|1409.31|1408.31|0
1755752700000|2025-08-21 05:05:00|1410.16|1409.16|1406.59|1405.59|1410.53|1409.53|1405.98|1404.98|0
1755753000000|2025-08-21 05:10:00|1406.1|1405.1|1406.59|1405.59|1406.59|1405.59|1405.61|1404.61|0
1755753300000|2025-08-21 05:15:00|1406.84|1405.84|1407.84|1406.84|1409.08|1408.08|1406.6|1405.6|0
1755753600000|2025-08-21 05:20:00|1407.96|1406.96|1406.8|1405.8|1408.09|1407.09|1406.35|1405.35|0
1755753900000|2025-08-21 05:25:00|1406.55|1405.55|1405.8|1404.8|1407.03|1406.03|1405.55|1404.55|0
1755754200000|2025-08-21 05:30:00|1406.05|1405.05|1405.6|1404.6|1406.34|1405.34|1405.11|1404.11|0
1755754500000|2025-08-21 05:35:00|1405.48|1404.48|1405.35|1404.35|1406.35|1405.35|1404.99|1403.99|0
1755754800000|2025-08-21 05:40:00|1405.11|1404.11|1406.1|1405.1|1406.35|1405.35|1404.61|1403.61|0
1755755100000|2025-08-21 05:45:00|1405.86|1404.86|1406.35|1405.35|1407.34|1406.34|1405.85|1404.85|0
1755755400000|2025-08-21 05:50:00|1406.1|1405.1|1408.42|1407.42|1408.79|1407.79|1405.73|1404.73|0
1755755700000|2025-08-21 05:55:00|1408.55|1407.55|1411.01|1410.01|1411.03|1410.03|1408.05|1407.05|0
1755756000000|2025-08-21 06:00:00|1411.13|1410.13|1411.02|1410.02|1412.25|1411.25|1410.52|1409.52|0
1755756300000|2025-08-21 06:05:00|1410.77|1409.77|1412.01|1411.01|1412.25|1411.25|1410.03|1409.03|0
1755756600000|2025-08-21 06:10:00|1411.88|1410.88|1414.47|1413.47|1414.47|1413.47|1411.88|1410.88|0
1755756900000|2025-08-21 06:15:00|1414.72|1413.72|1415.95|1414.95|1416.43|1415.43|1414.23|1413.23|0
1755757200000|2025-08-21 06:20:00|1415.33|1414.33|1414.43|1413.43|1415.94|1414.94|1414.05|1413.05|0
1755757500000|2025-08-21 06:25:00|1414.18|1413.18|1412.97|1411.97|1414.19|1413.19|1411.72|1410.72|0
1755757800000|2025-08-21 06:30:00|1413.22|1412.22|1414.45|1413.45|1414.82|1413.82|1412.71|1411.71|0
1755758100000|2025-08-21 06:35:00|1414.32|1413.32|1414.21|1413.21|1416.31|1415.31|1414.2|1413.2|0
1755758400000|2025-08-21 06:40:00|1413.96|1412.96|1414.46|1413.46|1414.95|1413.95|1413.96|1412.96|0
1755758700000|2025-08-21 06:45:00|1414.21|1413.21|1413.08|1412.08|1414.46|1413.46|1412.97|1411.97|0
1755759000000|2025-08-21 06:50:00|1412.96|1411.96|1414.2|1413.2|1414.2|1413.2|1412.96|1411.96|0
1755759300000|2025-08-21 06:55:00|1413.95|1412.95|1414.21|1413.21|1414.55|1413.55|1413.93|1412.93|0
1755759600000|2025-08-21 07:00:00|1413.96|1412.96|1412.24|1411.24|1414.2|1413.2|1410.03|1409.03|0
1755759900000|2025-08-21 07:05:00|1412.48|1411.48|1413.25|1412.25|1414.48|1413.48|1411.25|1410.25|0
1755760200000|2025-08-21 07:10:00|1412.75|1411.75|1409.51|1408.51|1413.24|1412.24|1409.51|1408.51|0
1755760500000|2025-08-21 07:15:00|1410.25|1409.25|1409.31|1408.31|1410.25|1409.25|1407.68|1406.68|0
1755760800000|2025-08-21 07:20:00|1409.55|1408.55|1408.81|1407.81|1410.05|1409.05|1408.32|1407.32|0
1755761100000|2025-08-21 07:25:00|1408.56|1407.56|1408.3|1407.3|1409.3|1408.3|1407.32|1406.32|0
1755761400000|2025-08-21 07:30:00|1408.55|1407.55|1410.05|1409.05|1410.3|1409.3|1407.81|1406.81|0
1755761700000|2025-08-21 07:35:00|1410.3|1409.3|1410.9|1409.9|1411.27|1410.27|1409.79|1408.79|0
1755762000000|2025-08-21 07:40:00|1411.02|1410.02|1410.3|1409.3|1412.26|1411.26|1409.82|1408.82|0
1755762300000|2025-08-21 07:45:00|1410.05|1409.05|1411.77|1410.77|1411.77|1410.77|1409.31|1408.31|0
1755762600000|2025-08-21 07:50:00|1412.01|1411.01|1411.52|1410.52|1413.01|1412.01|1410.65|1409.65|0
1755762900000|2025-08-21 07:55:00|1411.39|1410.39|1410.78|1409.78|1412.01|1411.01|1410.4|1409.4|0
1755763200000|2025-08-21 08:00:00|1410.53|1409.53|1413.02|1412.02|1413.13|1412.13|1409.41|1408.41|0
1755763500000|2025-08-21 08:05:00|1412.77|1411.77|1413.52|1412.52|1414.27|1413.27|1411.28|1410.28|0
1755763800000|2025-08-21 08:10:00|1413.28|1412.28|1411.78|1410.78|1413.51|1412.51|1410.04|1409.04|0
1755764100000|2025-08-21 08:15:00|1411.65|1410.65|1407.34|1406.34|1412.02|1411.02|1406.11|1405.11|0
1755764400000|2025-08-21 08:20:00|1407.59|1406.59|1410.33|1409.33|1410.58|1409.58|1407.34|1406.34|0
1755764700000|2025-08-21 08:25:00|1410.57|1409.57|1410.83|1409.83|1411.31|1410.31|1409.34|1408.34|0
1755765000000|2025-08-21 08:30:00|1410.58|1409.58|1410.45|1409.45|1412.04|1411.04|1409.09|1408.09|0
1755765300000|2025-08-21 08:35:00|1410.33|1409.33|1411.05|1410.05|1411.55|1410.55|1409.83|1408.83|0
1755765600000|2025-08-21 08:40:00|1410.81|1409.81|1409.83|1408.83|1411.3|1410.3|1409.59|1408.59|0
1755765900000|2025-08-21 08:45:00|1409.59|1408.59|1406.35|1405.35|1410.08|1409.08|1406.22|1405.22|0
1755766200000|2025-08-21 08:50:00|1405.98|1404.98|1405.5|1404.5|1406.11|1405.11|1403.9|1402.9|0
1755766500000|2025-08-21 08:55:00|1405.38|1404.38|1401.04|1400.04|1405.38|1404.38|1400.93|1399.93|0
1755766800000|2025-08-21 09:00:00|1401.17|1400.17|1401.42|1400.42|1402.3|1401.3|1399.56|1398.56|0
1755767100000|2025-08-21 09:05:00|1401.18|1400.18|1400.68|1399.68|1401.91|1400.91|1398.96|1397.96|0
1755767400000|2025-08-21 09:10:00|1400.55|1399.55|1401.91|1400.91|1402.65|1401.65|1400.18|1399.18|0
1755767700000|2025-08-21 09:15:00|1401.67|1400.67|1402.92|1401.92|1403.53|1402.53|1401.18|1400.18|0
1755768000000|2025-08-21 09:20:00|1402.67|1401.67|1403.65|1402.65|1404.15|1403.15|1402.17|1401.17|0
1755768300000|2025-08-21 09:25:00|1403.77|1402.77|1404.41|1403.41|1405.15|1404.15|1403.29|1402.29|0
1755768600000|2025-08-21 09:30:00|1404.17|1403.17|1404.41|1403.41|1405.4|1404.4|1404.16|1403.16|0
1755768900000|2025-08-21 09:35:00|1404.16|1403.16|1404.16|1403.16|1404.9|1403.9|1403.67|1402.67|0
1755769200000|2025-08-21 09:40:00|1403.91|1402.91|1405.65|1404.65|1405.89|1404.89|1403.67|1402.67|0
1755769500000|2025-08-21 09:45:00|1405.66|1404.66|1405.88|1404.88|1406.15|1405.15|1404.67|1403.67|0
1755769800000|2025-08-21 09:50:00|1406|1405|1403.91|1402.91|1406.13|1405.13|1403.67|1402.67|0
1755770100000|2025-08-21 09:55:00|1404.03|1403.03|1401.56|1400.56|1404.16|1403.16|1401.2|1400.2|0
1755770400000|2025-08-21 10:00:00|1401.2|1400.2|1400.47|1399.47|1401.44|1400.44|1397.5|1396.5|0
1755770700000|2025-08-21 10:05:00|1400.72|1399.72|1401.46|1400.46|1402.33|1401.33|1400.36|1399.36|0
1755771000000|2025-08-21 10:10:00|1401.33|1400.33|1398|1397|1401.33|1400.33|1398|1397|0
1755771300000|2025-08-21 10:15:00|1398.12|1397.12|1394.78|1393.78|1398.98|1397.98|1394.53|1393.53|0
1755771600000|2025-08-21 10:20:00|1394.9|1393.9|1398.73|1397.73|1398.73|1397.73|1393.3|1392.3|0
1755771900000|2025-08-21 10:25:00|1398.6|1397.6|1399.49|1398.49|1399.72|1398.72|1396.75|1395.75|0
1755772200000|2025-08-21 10:30:00|1399.73|1398.73|1397.25|1396.25|1399.98|1398.98|1396.52|1395.52|0
1755772500000|2025-08-21 10:35:00|1397.49|1396.49|1398.24|1397.24|1398.74|1397.74|1397|1396|0
1755772800000|2025-08-21 10:40:00|1398.49|1397.49|1399.24|1398.24|1399.98|1398.98|1398.49|1397.49|0
1755773100000|2025-08-21 10:45:00|1399.11|1398.11|1398.99|1397.99|1399.73|1398.73|1398.75|1397.75|0
1755773400000|2025-08-21 10:50:00|1398.75|1397.75|1401.73|1400.73|1401.96|1400.96|1398|1397|0
1755773700000|2025-08-21 10:55:00|1401.48|1400.48|1400.73|1399.73|1402.23|1401.23|1399.49|1398.49|0
1755774000000|2025-08-21 11:00:00|1402.09|1401.09|1401.48|1400.48|1405.55|1404.55|1399.88|1398.88|0
1755774300000|2025-08-21 11:05:00|1401.73|1400.73|1401.46|1400.46|1404.69|1403.69|1401.46|1400.46|0
1755774600000|2025-08-21 11:10:00|1400.72|1399.72|1399.99|1398.99|1401.73|1400.73|1399|1398|0
1755774900000|2025-08-21 11:15:00|1400.23|1399.23|1399.5|1398.5|1400.73|1399.73|1399.12|1398.12|0
1755775200000|2025-08-21 11:20:00|1399.74|1398.74|1401.48|1400.48|1402.22|1401.22|1399|1398|0
1755775500000|2025-08-21 11:25:00|1401.73|1400.73|1400.73|1399.73|1401.97|1400.97|1399.98|1398.98|0
1755775800000|2025-08-21 11:30:00|1400.49|1399.49|1398.75|1397.75|1401.82|1400.82|1398.5|1397.5|0
1755776100000|2025-08-21 11:35:00|1398.99|1397.99|1397.37|1396.37|1399.98|1398.98|1396.52|1395.52|0
1755776400000|2025-08-21 11:40:00|1397.5|1396.5|1398.04|1397.04|1399.73|1398.73|1396.78|1395.78|0
1755776700000|2025-08-21 11:45:00|1397.92|1396.92|1393.31|1392.31|1397.92|1396.92|1392.22|1391.22|0
1755777000000|2025-08-21 11:50:00|1393.18|1392.18|1394.81|1393.81|1396.3|1395.3|1393.18|1392.18|0
1755777300000|2025-08-21 11:55:00|1394.69|1393.69|1395.67|1394.67|1396.54|1395.54|1394.32|1393.32|0
1755777600000|2025-08-21 12:00:00|1395.55|1394.55|1392.86|1391.86|1395.58|1394.58|1392.11|1391.11|0
1755777900000|2025-08-21 12:05:00|1392.62|1391.62|1392.61|1391.61|1394.36|1393.36|1391.63|1390.63|0
1755778200000|2025-08-21 12:10:00|1392.48|1391.48|1388.44|1387.44|1392.48|1391.48|1387.2|1386.2|0
1755778500000|2025-08-21 12:15:00|1388.69|1387.69|1386.24|1385.24|1388.93|1387.93|1384.26|1383.26|0
1755778800000|2025-08-21 12:20:00|1385.99|1384.99|1389.18|1388.18|1389.69|1388.69|1384.63|1383.63|0
1755779100000|2025-08-21 12:25:00|1388.93|1387.93|1387.8|1386.8|1389.43|1388.43|1387.2|1386.2|0
1755779400000|2025-08-21 12:30:00|1385.96|1384.96|1393.84|1392.84|1394.25|1393.25|1385.96|1384.96|0
1755779700000|2025-08-21 12:35:00|1393.6|1392.6|1389.31|1388.31|1393.6|1392.6|1389.17|1388.17|0
1755780000000|2025-08-21 12:40:00|1388.95|1387.95|1386.98|1385.98|1390.3|1389.3|1386.98|1385.98|0
1755780300000|2025-08-21 12:45:00|1387.22|1386.22|1385.5|1384.5|1387.47|1386.47|1384.76|1383.76|0
1755780600000|2025-08-21 12:50:00|1385.25|1384.25|1384.77|1383.77|1386.24|1385.24|1383.77|1382.77|0
1755780900000|2025-08-21 12:55:00|1384.52|1383.52|1385.02|1384.02|1385.76|1384.76|1383.28|1382.28|0
1755781200000|2025-08-21 13:00:00|1384.77|1383.77|1386.25|1385.25|1386.77|1385.77|1382.3|1381.3|0
1755781500000|2025-08-21 13:05:00|1386.28|1385.28|1389.46|1388.46|1389.71|1388.71|1386.03|1385.03|0
1755781800000|2025-08-21 13:10:00|1389.71|1388.71|1386.97|1385.97|1389.71|1388.71|1386.48|1385.48|0
1755782100000|2025-08-21 13:15:00|1386.48|1385.48|1387.47|1386.47|1387.94|1386.94|1385.49|1384.49|0
1755782400000|2025-08-21 13:20:00|1387.72|1386.72|1387.48|1386.48|1390.07|1389.07|1387.47|1386.47|0
1755782700000|2025-08-21 13:25:00|1387.24|1386.24|1387.47|1386.47|1387.47|1386.47|1387.23|1386.23|0
1755783000000|2025-08-21 13:30:00|1394.38|1393.38|1389.96|1388.96|1395.66|1394.66|1383.28|1382.28|0
1755783300000|2025-08-21 13:35:00|1389.47|1388.47|1393.92|1392.92|1394.41|1393.41|1386.52|1385.52|0
1755783600000|2025-08-21 13:40:00|1393.68|1392.68|1390.11|1389.11|1393.68|1392.68|1387.26|1386.26|0
1755783900000|2025-08-21 13:45:00|1391.24|1390.24|1391.77|1390.77|1392.01|1391.01|1375.02|1374.02|0
1755784200000|2025-08-21 13:50:00|1390.29|1389.29|1389.57|1388.57|1391.28|1390.28|1384.1|1383.1|0
1755784500000|2025-08-21 13:55:00|1389.08|1388.08|1382.03|1381.03|1390.56|1389.56|1381.65|1380.65|0
1755784800000|2025-08-21 14:00:00|1381.78|1380.78|1398.18|1397.18|1399.9|1398.9|1377.46|1376.46|0
1755785100000|2025-08-21 14:05:00|1398.16|1397.16|1401.39|1400.39|1403.1|1402.1|1397.43|1396.43|0
1755785400000|2025-08-21 14:10:00|1401.4|1400.4|1401.94|1400.94|1404.64|1403.64|1397.95|1396.95|0
1755785700000|2025-08-21 14:15:00|1402.43|1401.43|1405.87|1404.87|1408.34|1407.34|1400.69|1399.69|0
1755786000000|2025-08-21 14:20:00|1405.62|1404.62|1407.3|1406.3|1407.82|1406.82|1404.13|1403.13|0
1755786300000|2025-08-21 14:25:00|1407.42|1406.42|1409.25|1408.25|1409.75|1408.75|1402.86|1401.86|0
1755786600000|2025-08-21 14:30:00|1408.51|1407.51|1402.36|1401.36|1409.25|1408.25|1400.62|1399.62|0
1755786900000|2025-08-21 14:35:00|1402.6|1401.6|1393.23|1392.23|1402.6|1401.6|1392.99|1391.99|0
1755787200000|2025-08-21 14:40:00|1393.97|1392.97|1398.62|1397.62|1398.62|1397.62|1391.76|1390.76|0
1755787500000|2025-08-21 14:45:00|1398.38|1397.38|1394.15|1393.15|1400.83|1399.83|1394.15|1393.15|0
1755787800000|2025-08-21 14:50:00|1394.89|1393.89|1400.8|1399.8|1401.05|1400.05|1394.89|1393.89|0
1755788100000|2025-08-21 14:55:00|1400.55|1399.55|1402.01|1401.01|1402.76|1401.76|1398.57|1397.57|0
1755788400000|2025-08-21 15:00:00|1402.51|1401.51|1400.08|1399.08|1404.73|1403.73|1398.83|1397.83|0
1755788700000|2025-08-21 15:05:00|1400.33|1399.33|1398.1|1397.1|1400.33|1399.33|1396.62|1395.62|0
1755789000000|2025-08-21 15:10:00|1398.34|1397.34|1385.81|1384.81|1398.84|1397.84|1385.08|1384.08|0
1755789300000|2025-08-21 15:15:00|1385.57|1384.57|1393.42|1392.42|1393.67|1392.67|1383.59|1382.59|0
1755789600000|2025-08-21 15:20:00|1393.67|1392.67|1400.57|1399.57|1403.04|1402.04|1390.96|1389.96|0
1755789900000|2025-08-21 15:25:00|1400.81|1399.81|1397.42|1396.42|1401.33|1400.33|1394.68|1393.68|0
1755790200000|2025-08-21 15:30:00|1396.93|1395.93|1403.31|1402.31|1404.31|1403.31|1396.9|1395.9|0
1755790500000|2025-08-21 15:35:00|1403.56|1402.56|1402.07|1401.07|1405.04|1404.04|1401.94|1400.94|0
1755790800000|2025-08-21 15:40:00|1402.57|1401.57|1404.05|1403.05|1406.02|1405.02|1400.83|1399.83|0
1755791100000|2025-08-21 15:45:00|1403.81|1402.81|1399.87|1398.87|1403.81|1402.81|1398.14|1397.14|0
1755791400000|2025-08-21 15:50:00|1399.74|1398.74|1388.02|1387.02|1399.89|1398.89|1387.78|1386.78|0
1755791700000|2025-08-21 15:55:00|1388.27|1387.27|1386.31|1385.31|1389.02|1388.02|1384.85|1383.85|0
1755792000000|2025-08-21 16:00:00|1386.32|1385.32|1381.62|1380.62|1387.56|1386.56|1381.37|1380.37|0
1755792300000|2025-08-21 16:05:00|1382.11|1381.11|1382.35|1381.35|1385.06|1384.06|1381.39|1380.39|0
1755792600000|2025-08-21 16:10:00|1382.1|1381.1|1384.81|1383.81|1387.3|1386.3|1380.4|1379.4|0
1755792900000|2025-08-21 16:15:00|1385.06|1384.06|1388.29|1387.29|1389.28|1388.28|1385.06|1384.06|0
1755793200000|2025-08-21 16:20:00|1388.53|1387.53|1387.57|1386.57|1388.53|1387.53|1385.08|1384.08|0
1755793500000|2025-08-21 16:25:00|1387.33|1386.33|1383.15|1382.15|1387.57|1386.57|1380.41|1379.41|0
1755793800000|2025-08-21 16:30:00|1383.4|1382.4|1382.43|1381.43|1387.33|1386.33|1381.2|1380.2|0
1755794100000|2025-08-21 16:35:00|1382.68|1381.68|1385.62|1384.62|1386.38|1385.38|1380.46|1379.46|0
1755794400000|2025-08-21 16:40:00|1385.38|1384.38|1385.13|1384.13|1387.83|1386.83|1383.15|1382.15|0
1755794700000|2025-08-21 16:45:00|1385.38|1384.38|1383.67|1382.67|1386.36|1385.36|1380.94|1379.94|0
1755795000000|2025-08-21 16:50:00|1383.42|1382.42|1389.07|1388.07|1390.43|1389.43|1383.42|1382.42|0
1755795300000|2025-08-21 16:55:00|1388.94|1387.94|1379.23|1378.23|1390.3|1389.3|1377.26|1376.26|0
1755795600000|2025-08-21 17:00:00|1379.48|1378.48|1382.91|1381.91|1382.91|1381.91|1377.75|1376.75|0
1755795900000|2025-08-21 17:05:00|1382.66|1381.66|1382.91|1381.91|1385.39|1384.39|1381.03|1380.03|0
1755796200000|2025-08-21 17:10:00|1382.66|1381.66|1378.01|1377.01|1382.66|1381.66|1376.75|1375.75|0
1755796500000|2025-08-21 17:15:00|1377.27|1376.27|1374.57|1373.57|1378.5|1377.5|1373.08|1372.08|0
1755796800000|2025-08-21 17:20:00|1374.82|1373.82|1371.76|1370.76|1376.05|1375.05|1370.92|1369.92|0
1755797100000|2025-08-21 17:25:00|1371.64|1370.64|1375.04|1374.04|1375.78|1374.78|1368.41|1367.41|0
1755797400000|2025-08-21 17:30:00|1374.79|1373.79|1380.71|1379.71|1380.96|1379.96|1374.06|1373.06|0
1755797700000|2025-08-21 17:35:00|1380.97|1379.97|1385.88|1384.88|1386.74|1385.74|1379.98|1378.98|0
1755798000000|2025-08-21 17:40:00|1386.38|1385.38|1387.84|1386.84|1389.33|1388.33|1385.64|1384.64|0
1755798300000|2025-08-21 17:45:00|1388.09|1387.09|1389.55|1388.55|1392.52|1391.52|1387.59|1386.59|0
1755798600000|2025-08-21 17:50:00|1389.82|1388.82|1388.08|1387.08|1390.56|1389.56|1385.1|1384.1|0
1755798900000|2025-08-21 17:55:00|1387.83|1386.83|1389.69|1388.69|1390.55|1389.55|1387.34|1386.34|0
1755799200000|2025-08-21 18:00:00|1389.82|1388.82|1389.32|1388.32|1391.31|1390.31|1388.09|1387.09|0
1755799500000|2025-08-21 18:05:00|1389.57|1388.57|1387.63|1386.63|1390.56|1389.56|1385.88|1384.88|0
1755799800000|2025-08-21 18:10:00|1387.38|1386.38|1389.55|1388.55|1390.56|1389.56|1384.91|1383.91|0
1755800100000|2025-08-21 18:15:00|1389.3|1388.3|1391.29|1390.29|1391.79|1390.79|1387.85|1386.85|0
1755800400000|2025-08-21 18:20:00|1391.53|1390.53|1390.81|1389.81|1392.29|1391.29|1387.84|1386.84|0
1755800700000|2025-08-21 18:25:00|1390.56|1389.56|1385.64|1384.64|1390.82|1389.82|1385.36|1384.36|0
1755801000000|2025-08-21 18:30:00|1385.76|1384.76|1386.38|1385.38|1386.87|1385.87|1381.7|1380.7|0
1755801300000|2025-08-21 18:35:00|1386.13|1385.13|1390.05|1389.05|1390.58|1389.58|1386.13|1385.13|0
1755801600000|2025-08-21 18:40:00|1389.8|1388.8|1386.34|1385.34|1390.53|1389.53|1386.3|1385.3|0
1755801900000|2025-08-21 18:45:00|1386.09|1385.09|1385.86|1384.86|1386.36|1385.36|1382.41|1381.41|0
1755802200000|2025-08-21 18:50:00|1386.11|1385.11|1390.27|1389.27|1391.51|1390.51|1385.1|1384.1|0
1755802500000|2025-08-21 18:55:00|1389.53|1388.53|1391.73|1390.73|1393.21|1392.21|1387.07|1386.07|0
1755802800000|2025-08-21 19:00:00|1390.74|1389.74|1391.97|1390.97|1393.95|1392.95|1390.74|1389.74|0
1755803100000|2025-08-21 19:05:00|1392.22|1391.22|1393.97|1392.97|1395.17|1394.17|1391.73|1390.73|0
1755803400000|2025-08-21 19:10:00|1394.21|1393.21|1393.72|1392.72|1394.95|1393.95|1392.61|1391.61|0
1755803700000|2025-08-21 19:15:00|1393.22|1392.22|1391.51|1390.51|1393.98|1392.98|1390.27|1389.27|0
1755804000000|2025-08-21 19:20:00|1391.76|1390.76|1392.76|1391.76|1393.26|1392.26|1390.79|1389.79|0
1755804300000|2025-08-21 19:25:00|1393.01|1392.01|1389.78|1388.78|1393.48|1392.48|1389.54|1388.54|0
1755804600000|2025-08-21 19:30:00|1390.02|1389.02|1388.06|1387.06|1390.27|1389.27|1387.57|1386.57|0
1755804900000|2025-08-21 19:35:00|1387.82|1386.82|1386.32|1385.32|1388.31|1387.31|1384.86|1383.86|0
1755805200000|2025-08-21 19:40:00|1385.58|1384.58|1384.85|1383.85|1387.8|1386.8|1383.12|1382.12|0
1755805500000|2025-08-21 19:45:00|1385.1|1384.1|1385.85|1384.85|1386.84|1385.84|1383.11|1382.11|0
1755805800000|2025-08-21 19:50:00|1385.36|1384.36|1387.57|1386.57|1389.04|1388.04|1384.12|1383.12|0
1755806100000|2025-08-21 19:55:00|1387.32|1386.32|1386.7|1385.7|1389.51|1388.51|1381.41|1380.41|0
1755806400000|2025-08-21 20:00:00|1386.21|1385.21|1386.42|1385.42|1387.9|1386.9|1384.45|1383.45|0
1755806700000|2025-08-21 20:05:00|1386.67|1385.67|1385.92|1384.92|1387.16|1386.16|1385.18|1384.18|0
1755807000000|2025-08-21 20:10:00|1385.67|1384.67|1389.14|1388.14|1389.14|1388.14|1385.43|1384.43|0
1755807300000|2025-08-21 20:15:00|1389.15|1388.15|1388.91|1387.91|1389.42|1388.42|1388.17|1387.17|0
1755807600000|2025-08-21 20:20:00|1388.66|1387.66|1389.21|1388.21|1389.21|1388.21|1387.93|1386.93|0
1755807900000|2025-08-21 20:25:00|1389.45|1388.45|1387.82|1386.82|1389.59|1388.59|1387.57|1386.57|0
1755808200000|2025-08-21 20:30:00|1388.06|1387.06|1387.67|1386.67|1388.36|1387.36|1387.38|1386.38|0
1755808500000|2025-08-21 20:35:00|1387.43|1386.43|1388.85|1387.85|1389.08|1388.08|1387.32|1386.32|0
1755808800000|2025-08-21 20:40:00|1388.75|1387.75|1389.69|1388.69|1390.08|1389.08|1388.75|1387.75|0
1755809100000|2025-08-21 20:45:00|1389.44|1388.44|1389.96|1388.96|1390.19|1389.19|1389.15|1388.15|0
1755809400000|2025-08-21 20:50:00|1389.72|1388.72|1388.91|1387.91|1389.97|1388.97|1388.66|1387.66|0
1755809700000|2025-08-21 20:55:00|1389.21|1387.61|1388.87|1387.27|1389.45|1387.85|1388.47|1386.87|0
1755810000000|2025-08-21 21:00:00|1388.82|1387.22|1388.18|1386.58|1389.04|1387.44|1388.18|1386.58|0
1755810300000|2025-08-21 21:05:00|1388.23|1386.63|1388.72|1387.12|1388.72|1387.12|1387.95|1386.35|0
1755810600000|2025-08-21 21:10:00|1388.9|1387.3|1389.23|1387.63|1389.23|1387.63|1388.68|1387.08|0
1755810900000|2025-08-21 21:15:00|1389.35|1387.75|1389.54|1387.94|1389.66|1388.06|1389.35|1387.75|0
1755811200000|2025-08-21 21:20:00|1389.04|1387.44|1389.26|1387.66|1390.02|1388.42|1388.77|1387.17|0
1755811500000|2025-08-21 21:25:00|1389.18|1387.58|1389.4|1387.8|1389.4|1387.8|1389.18|1387.58|0
1755811800000|2025-08-21 21:30:00|1389.76|1388.16|1389.44|1387.84|1389.76|1388.16|1389.31|1387.71|0
1755812400000|2025-08-21 21:40:00|1389.4|1387.8|1389.22|1387.62|1389.4|1387.8|1388.86|1387.26|0
1755812700000|2025-08-21 21:45:00|1389.25|1387.65|1389.25|1387.65|1389.25|1387.65|1389.2|1387.6|0
1755813000000|2025-08-21 21:50:00|1389.2|1387.6|1389.2|1387.6|1389.48|1387.88|1389.2|1387.6|0
1755813300000|2025-08-21 21:55:00|1389.23|1387.63|1389.71|1388.11|1389.74|1388.14|1389.23|1387.63|0
1755813600000|2025-08-21 22:00:00|1389.66|1388.06|1392.29|1390.69|1394.63|1393.03|1389.66|1388.06|0
1755813900000|2025-08-21 22:05:00|1392.54|1390.94|1393.03|1391.43|1393.77|1392.17|1391.8|1390.2|0
1755814200000|2025-08-21 22:10:00|1393.15|1391.55|1393.28|1391.68|1394.26|1392.66|1393.03|1391.43|0
1755814500000|2025-08-21 22:15:00|1392.9|1391.3|1394.51|1392.91|1395|1393.4|1392.9|1391.3|0
1755814800000|2025-08-21 22:20:00|1394.26|1392.66|1393.52|1391.92|1394.87|1393.27|1393.52|1391.92|0
1755815100000|2025-08-21 22:25:00|1393.77|1392.17|1391.3|1389.7|1393.77|1392.17|1391.17|1389.57|0
1755815400000|2025-08-21 22:30:00|1391.55|1389.95|1391.79|1390.19|1392.53|1390.93|1391.3|1389.7|0
1755815700000|2025-08-21 22:35:00|1391.67|1390.07|1393.77|1392.17|1394.01|1392.41|1391.3|1389.7|0
1755816000000|2025-08-21 22:40:00|1393.64|1392.04|1395.25|1393.65|1395.25|1393.65|1393.27|1391.67|0
1755816300000|2025-08-21 22:45:00|1395.49|1393.89|1393.52|1391.92|1395.49|1393.89|1393.27|1391.67|0
1755816600000|2025-08-21 22:50:00|1393.64|1392.04|1394.51|1392.91|1394.51|1392.91|1393.52|1391.92|0
1755816900000|2025-08-21 22:55:00|1394.26|1392.66|1394.75|1393.15|1395.49|1393.89|1394.26|1392.66|0
1755817200000|2025-08-21 23:00:00|1394.51|1392.91|1394.01|1392.41|1394.51|1392.91|1393.77|1392.17|0
1755817500000|2025-08-21 23:05:00|1393.77|1392.17|1393.27|1391.67|1394.01|1392.41|1393.02|1391.42|0
1755817800000|2025-08-21 23:10:00|1393.02|1391.42|1393.27|1391.67|1393.52|1391.92|1393.02|1391.42|0
1755818100000|2025-08-21 23:15:00|1393.52|1391.92|1394.75|1393.15|1395|1393.4|1393.39|1391.79|0
1755818400000|2025-08-21 23:20:00|1395.24|1393.64|1395.49|1393.89|1395.49|1393.89|1395|1393.4|0
1755818700000|2025-08-21 23:25:00|1395.24|1393.64|1395.24|1393.64|1395.49|1393.89|1395|1393.4|0
1755819000000|2025-08-21 23:30:00|1395.74|1394.14|1392.53|1390.93|1395.74|1394.14|1392.4|1390.8|0
1755819300000|2025-08-21 23:35:00|1392.4|1390.8|1393.76|1392.16|1393.76|1392.16|1392.4|1390.8|0
1755819600000|2025-08-21 23:40:00|1394.01|1392.41|1393.14|1391.54|1394.75|1393.15|1393.02|1391.42|0
1755819900000|2025-08-21 23:45:00|1393.02|1391.42|1394.25|1392.65|1394.5|1392.9|1393.02|1391.42|0
1755820200000|2025-08-21 23:50:00|1394.5|1392.9|1395.11|1393.51|1396.1|1394.5|1394.5|1392.9|0
1755820500000|2025-08-21 23:55:00|1394.99|1393.39|1396.23|1394.63|1396.48|1394.88|1394.99|1393.39|0
1755820800000|2025-08-22 00:00:00|1395.73|1394.13|1394.25|1392.65|1397.22|1395.62|1393.88|1392.28|0
1755821100000|2025-08-22 00:05:00|1394.01|1392.41|1393.02|1391.42|1394.5|1392.9|1390.31|1388.71|0
1755821400000|2025-08-22 00:10:00|1393.14|1391.54|1385.74|1384.14|1393.27|1391.67|1384.63|1383.03|0
1755821700000|2025-08-22 00:15:00|1385.86|1384.26|1387.24|1386.24|1387.77|1386.77|1383.56|1382.56|0
1755822000000|2025-08-22 00:20:00|1387.49|1386.49|1390.72|1389.72|1390.72|1389.72|1387.49|1386.49|0
1755822300000|2025-08-22 00:25:00|1390.47|1389.47|1388.02|1387.02|1390.47|1389.47|1386.54|1385.54|0
1755822600000|2025-08-22 00:30:00|1388.27|1387.27|1389.25|1388.25|1390.83|1389.83|1388.27|1387.27|0
1755822900000|2025-08-22 00:35:00|1389.5|1388.5|1390.49|1389.49|1390.99|1389.99|1389.5|1388.5|0
1755823200000|2025-08-22 00:40:00|1390.36|1389.36|1389.52|1388.52|1391.1|1390.1|1389.27|1388.27|0
1755823500000|2025-08-22 00:45:00|1389.76|1388.76|1389.77|1388.77|1390.39|1389.39|1389.27|1388.27|0
1755823800000|2025-08-22 00:50:00|1389.52|1388.52|1389.02|1388.02|1389.77|1388.77|1388.53|1387.53|0
1755824100000|2025-08-22 00:55:00|1388.77|1387.77|1389.52|1388.52|1390.27|1389.27|1388.03|1387.03|0
1755824400000|2025-08-22 01:00:00|1389.77|1388.77|1389.14|1388.14|1391.23|1390.23|1388.53|1387.53|0
1755824700000|2025-08-22 01:05:00|1389.03|1388.03|1386.56|1385.56|1389.52|1388.52|1386.18|1385.18|0
1755825000000|2025-08-22 01:10:00|1386.68|1385.68|1387.68|1386.68|1388.05|1387.05|1386.32|1385.32|0
1755825300000|2025-08-22 01:15:00|1387.56|1386.56|1390|1389|1390.86|1389.86|1386.82|1385.82|0
1755825600000|2025-08-22 01:20:00|1389.87|1388.87|1387.81|1386.81|1389.87|1388.87|1386.92|1385.92|0
1755825900000|2025-08-22 01:25:00|1387.68|1386.68|1389.27|1388.27|1389.53|1388.53|1387.19|1386.19|0
1755826200000|2025-08-22 01:30:00|1389.52|1388.52|1388.3|1387.3|1389.77|1388.77|1387.05|1386.05|0
1755826500000|2025-08-22 01:35:00|1388.06|1387.06|1387.31|1386.31|1389.29|1388.29|1386.81|1385.81|0
1755826800000|2025-08-22 01:40:00|1387.55|1386.55|1388.53|1387.53|1389.26|1388.26|1386.56|1385.56|0
1755827100000|2025-08-22 01:45:00|1388.78|1387.78|1386.81|1385.81|1388.78|1387.78|1386.69|1385.69|0
1755827400000|2025-08-22 01:50:00|1386.69|1385.69|1386.82|1385.82|1387.56|1386.56|1386.07|1385.07|0
1755827700000|2025-08-22 01:55:00|1386.69|1385.69|1387.91|1386.91|1388.52|1387.52|1386.69|1385.69|0
1755828000000|2025-08-22 02:00:00|1388.03|1387.03|1388.77|1387.77|1389.02|1388.02|1387.79|1386.79|0
1755828300000|2025-08-22 02:05:00|1388.53|1387.53|1390.5|1389.5|1390.86|1389.86|1388.53|1387.53|0
1755828600000|2025-08-22 02:10:00|1390.74|1389.74|1392.19|1391.19|1392.46|1391.46|1390.23|1389.23|0
1755828900000|2025-08-22 02:15:00|1392.31|1391.31|1392.07|1391.07|1392.69|1391.69|1391.7|1390.7|0
1755829200000|2025-08-22 02:20:00|1391.96|1390.96|1391.95|1390.95|1392.7|1391.7|1391.7|1390.7|0
1755829500000|2025-08-22 02:25:00|1392.2|1391.2|1391.47|1390.47|1392.2|1391.2|1390.22|1389.22|0
1755829800000|2025-08-22 02:30:00|1391.34|1390.34|1390.46|1389.46|1391.94|1390.94|1390.46|1389.46|0
1755830100000|2025-08-22 02:35:00|1390.71|1389.71|1391.2|1390.2|1391.7|1390.7|1389.96|1388.96|0
1755830400000|2025-08-22 02:40:00|1391.45|1390.45|1391.7|1390.7|1391.94|1390.94|1390.33|1389.33|0
1755830700000|2025-08-22 02:45:00|1391.82|1390.82|1391.2|1390.2|1392.45|1391.45|1390.96|1389.96|0
1755831000000|2025-08-22 02:50:00|1390.96|1389.96|1389.49|1388.49|1390.98|1389.98|1389.49|1388.49|0
1755831300000|2025-08-22 02:55:00|1389.24|1388.24|1387.03|1386.03|1389.26|1388.26|1387.03|1386.03|0
1755831600000|2025-08-22 03:00:00|1387.27|1386.27|1383.93|1382.93|1387.39|1386.39|1383.81|1382.81|0
1755831900000|2025-08-22 03:05:00|1383.81|1382.81|1385.28|1384.28|1385.53|1384.53|1383.54|1382.54|0
1755832200000|2025-08-22 03:10:00|1385.52|1384.52|1384.28|1383.28|1385.77|1384.77|1384.28|1383.28|0
1755832500000|2025-08-22 03:15:00|1384.4|1383.4|1385.53|1384.53|1385.77|1384.77|1384.28|1383.28|0
1755832800000|2025-08-22 03:20:00|1385.77|1384.77|1385.03|1384.03|1386.02|1385.02|1384.79|1383.79|0
1755833100000|2025-08-22 03:25:00|1385.15|1384.15|1385.29|1384.29|1385.78|1384.78|1385.03|1384.03|0
1755833400000|2025-08-22 03:30:00|1385.53|1384.53|1386.15|1385.15|1386.27|1385.27|1385.04|1384.04|0
1755833700000|2025-08-22 03:35:00|1386.03|1385.03|1387|1386|1387.5|1386.5|1386.03|1385.03|0
1755834000000|2025-08-22 03:40:00|1386.87|1385.87|1385.54|1384.54|1386.87|1385.87|1385.04|1384.04|0
1755834300000|2025-08-22 03:45:00|1385.78|1384.78|1385.53|1384.53|1385.78|1384.78|1384.79|1383.79|0
1755834600000|2025-08-22 03:50:00|1385.28|1384.28|1385.29|1384.29|1385.65|1384.65|1385.04|1384.04|0
1755834900000|2025-08-22 03:55:00|1385.78|1384.78|1384.54|1383.54|1385.78|1384.78|1384.29|1383.29|0
1755835200000|2025-08-22 04:00:00|1384.29|1383.29|1385.28|1384.28|1385.53|1384.53|1384.29|1383.29|0
1755835500000|2025-08-22 04:05:00|1385.29|1384.29|1386.76|1385.76|1387.25|1386.25|1385.29|1384.29|0
1755835800000|2025-08-22 04:10:00|1386.75|1385.75|1387.25|1386.25|1387.5|1386.5|1386.75|1385.75|0
1755836100000|2025-08-22 04:15:00|1387.01|1386.01|1386.75|1385.75|1387.5|1386.5|1386.14|1385.14|0
1755836400000|2025-08-22 04:20:00|1386.87|1385.87|1387.75|1386.75|1387.75|1386.75|1386.51|1385.51|0
1755836700000|2025-08-22 04:25:00|1387.99|1386.99|1386.29|1385.29|1387.99|1386.99|1386.27|1385.27|0
1755837000000|2025-08-22 04:30:00|1386.54|1385.54|1386.53|1385.53|1386.78|1385.78|1385.91|1384.91|0
1755837300000|2025-08-22 04:35:00|1386.51|1385.51|1387.01|1386.01|1387.5|1386.5|1386.29|1385.29|0
1755837600000|2025-08-22 04:40:00|1387.13|1386.13|1387.26|1386.26|1387.5|1386.5|1386.76|1385.76|0
1755837900000|2025-08-22 04:45:00|1387.38|1386.38|1388.26|1387.26|1388.62|1387.62|1387.38|1386.38|0
1755838200000|2025-08-22 04:50:00|1388.13|1387.13|1387.76|1386.76|1388.26|1387.26|1387.76|1386.76|0
1755838500000|2025-08-22 04:55:00|1387.63|1386.63|1387.01|1386.01|1387.63|1386.63|1386.77|1385.77|0
1755838800000|2025-08-22 05:00:00|1387.26|1386.26|1387.25|1386.25|1387.99|1386.99|1386.75|1385.75|0
1755839100000|2025-08-22 05:05:00|1387.26|1386.26|1384.8|1383.8|1387.26|1386.26|1384.67|1383.67|0
1755839400000|2025-08-22 05:10:00|1384.79|1383.79|1385.29|1384.29|1385.79|1384.79|1384.55|1383.55|0
1755839700000|2025-08-22 05:15:00|1385.54|1384.54|1384.05|1383.05|1385.54|1384.54|1384.05|1383.05|0
1755840000000|2025-08-22 05:20:00|1384.29|1383.29|1383.32|1382.32|1384.79|1383.79|1383.07|1382.07|0
1755840300000|2025-08-22 05:25:00|1383.57|1382.57|1383.08|1382.08|1383.57|1382.57|1382.32|1381.32|0
1755840600000|2025-08-22 05:30:00|1383.32|1382.32|1383.67|1382.67|1383.82|1382.82|1382.83|1381.83|0
1755840900000|2025-08-22 05:35:00|1383.55|1382.55|1382.06|1381.06|1383.8|1382.8|1381.81|1380.81|0
1755841200000|2025-08-22 05:40:00|1381.81|1380.81|1382.45|1381.45|1382.58|1381.58|1380.96|1379.96|0
1755841500000|2025-08-22 05:45:00|1382.58|1381.58|1383.8|1382.8|1384.29|1383.29|1382.45|1381.45|0
1755841800000|2025-08-22 05:50:00|1384.05|1383.05|1386.04|1385.04|1386.16|1385.16|1383.8|1382.8|0
1755842100000|2025-08-22 05:55:00|1386.16|1385.16|1383.55|1382.55|1386.29|1385.29|1383.18|1382.18|0
1755842400000|2025-08-22 06:00:00|1383.31|1382.31|1380.84|1379.84|1383.44|1382.44|1380.84|1379.84|0
1755842700000|2025-08-22 06:05:00|1381.33|1380.33|1379.87|1378.87|1381.58|1380.58|1379.62|1378.62|0
1755843000000|2025-08-22 06:10:00|1379.62|1378.62|1381.11|1380.11|1381.23|1380.23|1379.37|1378.37|0
1755843300000|2025-08-22 06:15:00|1381.36|1380.36|1380.59|1379.59|1381.83|1380.83|1380.59|1379.59|0
1755843600000|2025-08-22 06:20:00|1380.35|1379.35|1379.62|1378.62|1380.61|1379.61|1379.62|1378.62|0
1755843900000|2025-08-22 06:25:00|1379.49|1378.49|1379.12|1378.12|1379.62|1378.62|1377.63|1376.63|0
1755844200000|2025-08-22 06:30:00|1379.36|1378.36|1377.38|1376.38|1380.59|1379.59|1376.65|1375.65|0
1755844500000|2025-08-22 06:35:00|1377.01|1376.01|1373.46|1372.46|1377.65|1376.65|1372.72|1371.72|0
1755844800000|2025-08-22 06:40:00|1373.34|1372.34|1365.36|1364.36|1373.34|1372.34|1362.64|1361.64|0
1755845100000|2025-08-22 06:45:00|1364.87|1363.87|1371.75|1370.75|1371.99|1370.99|1363.88|1362.88|0
1755845400000|2025-08-22 06:50:00|1371.99|1370.99|1375.93|1374.93|1375.93|1374.93|1371.99|1370.99|0
1755845700000|2025-08-22 06:55:00|1375.94|1374.94|1374.67|1373.67|1376.18|1375.18|1372.95|1371.95|0
1755846000000|2025-08-22 07:00:00|1375.16|1374.16|1380.49|1379.49|1380.61|1379.61|1373.55|1372.55|0
1755846300000|2025-08-22 07:05:00|1380.61|1379.61|1381.87|1380.87|1382.6|1381.6|1380.12|1379.12|0
1755846600000|2025-08-22 07:10:00|1381.63|1380.63|1383.33|1382.33|1383.84|1382.84|1381.37|1380.37|0
1755846900000|2025-08-22 07:15:00|1383.58|1382.58|1382.86|1381.86|1383.58|1382.58|1381.62|1380.62|0
1755847200000|2025-08-22 07:20:00|1382.61|1381.61|1383.83|1382.83|1384.33|1383.33|1382.6|1381.6|0
1755847500000|2025-08-22 07:25:00|1383.95|1382.95|1383.68|1382.68|1385.55|1384.55|1382.82|1381.82|0
1755847800000|2025-08-22 07:30:00|1383.81|1382.81|1384.17|1383.17|1385.05|1384.05|1383.32|1382.32|0
1755848100000|2025-08-22 07:35:00|1384.06|1383.06|1384.55|1383.55|1385.04|1384.04|1383.57|1382.57|0
1755848400000|2025-08-22 07:40:00|1383.81|1382.81|1385.31|1384.31|1385.67|1384.67|1383.32|1382.32|0
1755848700000|2025-08-22 07:45:00|1384.82|1383.82|1385.06|1384.06|1385.8|1384.8|1384.07|1383.07|0
1755849000000|2025-08-22 07:50:00|1385.8|1384.8|1387.5|1386.5|1388.24|1387.24|1385.18|1384.18|0
1755849300000|2025-08-22 07:55:00|1387.75|1386.75|1388.5|1387.5|1389.36|1388.36|1387.75|1386.75|0
1755849600000|2025-08-22 08:00:00|1388.25|1387.25|1388.5|1387.5|1389.36|1388.36|1387.02|1386.02|0
1755849900000|2025-08-22 08:05:00|1388.74|1387.74|1392.69|1391.69|1393.18|1392.18|1388.13|1387.13|0
1755850200000|2025-08-22 08:10:00|1392.93|1391.93|1393.93|1392.93|1394.42|1393.42|1392.2|1391.2|0
1755850500000|2025-08-22 08:15:00|1393.44|1392.44|1396.42|1395.42|1396.67|1395.67|1393.06|1392.06|0
1755850800000|2025-08-22 08:20:00|1396.18|1395.18|1394.93|1393.93|1397.89|1396.89|1394.69|1393.69|0
1755851100000|2025-08-22 08:25:00|1394.69|1393.69|1394.94|1393.94|1396.54|1395.54|1394.44|1393.44|0
1755851400000|2025-08-22 08:30:00|1394.81|1393.81|1393.93|1392.93|1394.81|1393.81|1392.94|1391.94|0
1755851700000|2025-08-22 08:35:00|1394.18|1393.18|1396.17|1395.17|1396.67|1395.67|1393.45|1392.45|0
1755852000000|2025-08-22 08:40:00|1396.29|1395.29|1398.12|1397.12|1399.49|1398.49|1395.9|1394.9|0
1755852300000|2025-08-22 08:45:00|1398|1397|1399.02|1398.02|1399.87|1398.87|1398|1397|0
1755852600000|2025-08-22 08:50:00|1398.9|1397.9|1398.67|1397.67|1400.39|1399.39|1398.15|1397.15|0
1755852900000|2025-08-22 08:55:00|1398.54|1397.54|1400.16|1399.16|1400.16|1399.16|1398.17|1397.17|0
1755853200000|2025-08-22 09:00:00|1399.92|1398.92|1398.17|1397.17|1399.92|1398.92|1397.43|1396.43|0
1755853500000|2025-08-22 09:05:00|1397.93|1396.93|1397.93|1396.93|1399.42|1398.42|1397.8|1396.8|0
1755853800000|2025-08-22 09:10:00|1398.18|1397.18|1399.17|1398.17|1399.42|1398.42|1397.3|1396.3|0
1755854100000|2025-08-22 09:15:00|1399.42|1398.42|1399.42|1398.42|1399.78|1398.78|1398.68|1397.68|0
1755854400000|2025-08-22 09:20:00|1399.17|1398.17|1398.68|1397.68|1400.16|1399.16|1398.55|1397.55|0
1755854700000|2025-08-22 09:25:00|1398.44|1397.44|1399.18|1398.18|1399.67|1398.67|1396.94|1395.94|0
1755855000000|2025-08-22 09:30:00|1398.93|1397.93|1398.68|1397.68|1399.92|1398.92|1398.68|1397.68|0
1755855300000|2025-08-22 09:35:00|1398.44|1397.44|1397.92|1396.92|1398.44|1397.44|1396.69|1395.69|0
1755855600000|2025-08-22 09:40:00|1398.04|1397.04|1398.43|1397.43|1399.78|1398.78|1397.92|1396.92|0
1755855900000|2025-08-22 09:45:00|1398.18|1397.18|1399.92|1398.92|1399.92|1398.92|1397.69|1396.69|0
1755856200000|2025-08-22 09:50:00|1399.79|1398.79|1400.42|1399.42|1400.42|1399.42|1399.19|1398.19|0
1755856500000|2025-08-22 09:55:00|1400.17|1399.17|1400.15|1399.15|1400.42|1399.42|1399.18|1398.18|0
1755856800000|2025-08-22 10:00:00|1400.4|1399.4|1401.12|1400.12|1401.74|1400.74|1400|1399|0
1755857100000|2025-08-22 10:05:00|1400.99|1399.99|1402.61|1401.61|1402.61|1401.61|1400.87|1399.87|0
1755857400000|2025-08-22 10:10:00|1402.86|1401.86|1402.13|1401.13|1403.36|1402.36|1401.88|1400.88|0
1755857700000|2025-08-22 10:15:00|1402.37|1401.37|1400.42|1399.42|1402.37|1401.37|1399.64|1398.64|0
1755858000000|2025-08-22 10:20:00|1400.67|1399.67|1400.68|1399.68|1400.92|1399.92|1399.93|1398.93|0
1755858300000|2025-08-22 10:25:00|1400.8|1399.8|1402.37|1401.37|1402.37|1401.37|1400.8|1399.8|0
1755858600000|2025-08-22 10:30:00|1402.12|1401.12|1402.61|1401.61|1403.61|1402.61|1402.12|1401.12|0
1755858900000|2025-08-22 10:35:00|1402.86|1401.86|1401.43|1400.43|1403.11|1402.11|1401.4|1400.4|0
1755859200000|2025-08-22 10:40:00|1401.67|1400.67|1402.67|1401.67|1402.91|1401.91|1401.18|1400.18|0
1755859500000|2025-08-22 10:45:00|1402.3|1401.3|1401.68|1400.68|1402.67|1401.67|1401.43|1400.43|0
1755859800000|2025-08-22 10:50:00|1401.92|1400.92|1401.67|1400.67|1402.17|1401.17|1400.69|1399.69|0
1755860100000|2025-08-22 10:55:00|1401.92|1400.92|1401.9|1400.9|1402.17|1401.17|1401.19|1400.19|0
1755860400000|2025-08-22 11:00:00|1400.91|1399.91|1401.62|1400.62|1403.37|1402.37|1400.88|1399.88|0
1755860700000|2025-08-22 11:05:00|1401.49|1400.49|1402.83|1401.83|1403.87|1402.87|1401.37|1400.37|0
1755861000000|2025-08-22 11:10:00|1402.7|1401.7|1400.14|1399.14|1403.08|1402.08|1400.14|1399.14|0
1755861300000|2025-08-22 11:15:00|1400.39|1399.39|1399.26|1398.26|1400.88|1399.88|1398.4|1397.4|0
1755861600000|2025-08-22 11:20:00|1399.15|1398.15|1399.39|1398.39|1399.88|1398.88|1398.64|1397.64|0
1755861900000|2025-08-22 11:25:00|1399.14|1398.14|1398.89|1397.89|1399.64|1398.64|1398.64|1397.64|0
1755862200000|2025-08-22 11:30:00|1398.76|1397.76|1398.4|1397.4|1399.88|1398.88|1397.16|1396.16|0
1755862500000|2025-08-22 11:35:00|1398.27|1397.27|1397.17|1396.17|1398.4|1397.4|1396.93|1395.93|0
1755862800000|2025-08-22 11:40:00|1397.29|1396.29|1397.43|1396.43|1397.92|1396.92|1396.18|1395.18|0
1755863100000|2025-08-22 11:45:00|1397.68|1396.68|1398.67|1397.67|1398.67|1397.67|1397.43|1396.43|0
1755863400000|2025-08-22 11:50:00|1398.92|1397.92|1398.4|1397.4|1399.41|1398.41|1398.15|1397.15|0
1755863700000|2025-08-22 11:55:00|1398.52|1397.52|1397.9|1396.9|1398.65|1397.65|1397.16|1396.16|0
1755864000000|2025-08-22 12:00:00|1397.65|1396.65|1399.39|1398.39|1399.89|1398.89|1397.28|1396.28|0
1755864300000|2025-08-22 12:05:00|1399.15|1398.15|1399.15|1398.15|1400.14|1399.14|1398.65|1397.65|0
1755864600000|2025-08-22 12:10:00|1398.9|1397.9|1399.15|1398.15|1400.37|1399.37|1397.4|1396.4|0
1755864900000|2025-08-22 12:15:00|1398.65|1397.65|1401.71|1400.71|1401.86|1400.86|1398.65|1397.65|0
1755865200000|2025-08-22 12:20:00|1401.84|1400.84|1401.46|1400.46|1402.58|1401.58|1401.09|1400.09|0
1755865500000|2025-08-22 12:25:00|1401.59|1400.59|1403.06|1402.06|1403.79|1402.79|1401.34|1400.34|0
1755865800000|2025-08-22 12:30:00|1403.08|1402.08|1401.09|1400.09|1403.55|1402.55|1400.85|1399.85|0
1755866100000|2025-08-22 12:35:00|1400.72|1399.72|1400.86|1399.86|1401.09|1400.09|1397.89|1396.89|0
1755866400000|2025-08-22 12:40:00|1400.61|1399.61|1399.62|1398.62|1400.87|1399.87|1398.64|1397.64|0
1755866700000|2025-08-22 12:45:00|1399.74|1398.74|1399.61|1398.61|1401.11|1400.11|1399.11|1398.11|0
1755867000000|2025-08-22 12:50:00|1399.36|1398.36|1399.39|1398.39|1400.87|1399.87|1399.1|1398.1|0
1755867300000|2025-08-22 12:55:00|1399.38|1398.38|1398.16|1397.16|1399.63|1398.63|1398.16|1397.16|0
1755867600000|2025-08-22 13:00:00|1397.66|1396.66|1400.39|1399.39|1400.64|1399.64|1397.42|1396.42|0
1755867900000|2025-08-22 13:05:00|1400.51|1399.51|1400.9|1399.9|1402.36|1401.36|1400.38|1399.38|0
1755868200000|2025-08-22 13:10:00|1401.14|1400.14|1400.4|1399.4|1401.14|1400.14|1399.4|1398.4|0
1755868500000|2025-08-22 13:15:00|1400.65|1399.65|1403.13|1402.13|1403.38|1402.38|1400.03|1399.03|0
1755868800000|2025-08-22 13:20:00|1403.38|1402.38|1402.65|1401.65|1404.13|1403.13|1402.65|1401.65|0
1755869100000|2025-08-22 13:25:00|1402.15|1401.15|1401.78|1400.78|1402.15|1401.15|1401.78|1400.78|0
1755869400000|2025-08-22 13:30:00|1403.85|1402.85|1404.86|1403.86|1408.84|1407.84|1400.9|1399.9|0
1755869700000|2025-08-22 13:35:00|1405.6|1404.6|1413.49|1412.49|1413.49|1412.49|1404.35|1403.35|0
1755870000000|2025-08-22 13:40:00|1413.24|1412.24|1422.2|1421.2|1422.2|1421.2|1411.76|1410.76|0
1755870300000|2025-08-22 13:45:00|1422.22|1421.22|1423.97|1422.97|1425.16|1424.16|1417.74|1416.74|0
1755870600000|2025-08-22 13:50:00|1424.22|1423.22|1420.48|1419.48|1425.18|1424.18|1419.25|1418.25|0
1755870900000|2025-08-22 13:55:00|1420.73|1419.73|1412.01|1411.01|1420.97|1419.97|1409.43|1408.43|0
1755871200000|2025-08-22 14:00:00|1415.71|1414.71|1457.65|1455.65|1469.64|1467.64|1415.71|1414.71|0
1755871500000|2025-08-22 14:05:00|1460.25|1458.25|1469.1|1467.7|1470.67|1469.27|1453.76|1452.36|0
1755871800000|2025-08-22 14:10:00|1469.97|1468.57|1475.26|1473.86|1476.73|1475.33|1466.07|1464.67|0
1755872100000|2025-08-22 14:15:00|1475.75|1474.35|1469.54|1468.14|1483.18|1481.78|1467.07|1465.67|0
1755872400000|2025-08-22 14:20:00|1469.79|1468.39|1466.82|1465.42|1471.04|1469.64|1458.63|1457.23|0
1755872700000|2025-08-22 14:25:00|1466.32|1464.92|1469.99|1468.59|1474.95|1473.55|1463.28|1461.88|0
1755873000000|2025-08-22 14:30:00|1469|1467.6|1477.8|1476.4|1479.52|1478.12|1469|1467.6|0
1755873300000|2025-08-22 14:35:00|1478.05|1476.65|1476.52|1475.12|1481.74|1480.34|1475.3|1473.9|0
1755873600000|2025-08-22 14:40:00|1477.02|1475.62|1483.97|1482.57|1483.97|1482.57|1475.31|1473.91|0
1755873900000|2025-08-22 14:45:00|1483.72|1482.32|1482.71|1481.31|1487.95|1486.55|1481.72|1480.32|0
1755874200000|2025-08-22 14:50:00|1483.21|1481.81|1485.95|1484.55|1486.19|1484.79|1480.98|1479.58|0
1755874500000|2025-08-22 14:55:00|1485.7|1484.3|1484.7|1483.3|1489.65|1488.25|1484.7|1483.3|0
1755874800000|2025-08-22 15:00:00|1484.95|1483.55|1490.16|1488.76|1490.91|1489.51|1484.19|1482.79|0
1755875100000|2025-08-22 15:05:00|1489.92|1488.52|1485.42|1484.02|1490.41|1489.01|1484.67|1483.27|0
1755875400000|2025-08-22 15:10:00|1485.17|1483.77|1483.64|1482.24|1490.37|1488.97|1483.15|1481.75|0
1755875700000|2025-08-22 15:15:00|1483.39|1481.99|1487.63|1486.23|1488.89|1487.49|1482.92|1481.52|0
1755876000000|2025-08-22 15:20:00|1487.88|1486.48|1485.64|1484.24|1490.11|1488.71|1485.64|1484.24|0
1755876300000|2025-08-22 15:25:00|1486.14|1484.74|1487.87|1486.47|1488.86|1487.46|1484.64|1483.24|0
1755876600000|2025-08-22 15:30:00|1488.37|1486.97|1492.31|1490.91|1493.05|1491.65|1488.12|1486.72|0
1755876900000|2025-08-22 15:35:00|1492.06|1490.66|1487.6|1486.2|1492.8|1491.4|1486.36|1484.96|0
1755877200000|2025-08-22 15:40:00|1487.11|1485.71|1488.61|1487.21|1489.83|1488.43|1486.37|1484.97|0
1755877500000|2025-08-22 15:45:00|1488.85|1487.45|1487.18|1485.78|1491.14|1489.74|1485.94|1484.54|0
1755877800000|2025-08-22 15:50:00|1486.93|1485.53|1485.63|1484.23|1487.67|1486.27|1484.69|1483.29|0
1755878100000|2025-08-22 15:55:00|1485.39|1483.99|1482.14|1480.74|1487.12|1485.72|1481.42|1480.02|0
1755878400000|2025-08-22 16:00:00|1482.64|1481.24|1487.13|1485.73|1487.15|1485.75|1481.44|1480.04|0
1755878700000|2025-08-22 16:05:00|1486.88|1485.48|1484.39|1482.99|1487.13|1485.73|1483.9|1482.5|0
1755879000000|2025-08-22 16:10:00|1484.64|1483.24|1482.15|1480.75|1485.35|1483.95|1480.64|1479.24|0
1755879300000|2025-08-22 16:15:00|1482.39|1480.99|1479.19|1477.79|1482.39|1480.99|1476.2|1474.8|0
1755879600000|2025-08-22 16:20:00|1478.94|1477.54|1479.69|1478.29|1482.92|1481.52|1478.44|1477.04|0
1755879900000|2025-08-22 16:25:00|1479.44|1478.04|1475.97|1474.57|1479.44|1478.04|1475.23|1473.83|0
1755880200000|2025-08-22 16:30:00|1476.21|1474.81|1479.68|1478.28|1480.92|1479.52|1476.21|1474.81|0
1755880500000|2025-08-22 16:35:00|1479.93|1478.53|1478.42|1477.02|1482.67|1481.27|1478.42|1477.02|0
1755880800000|2025-08-22 16:40:00|1478.67|1477.27|1479.18|1477.78|1480.41|1479.01|1477.67|1476.27|0
1755881100000|2025-08-22 16:45:00|1478.93|1477.53|1478.64|1477.24|1480.88|1479.48|1478.17|1476.77|0
1755881400000|2025-08-22 16:50:00|1478.76|1477.36|1476.14|1474.74|1479.88|1478.48|1474.68|1473.28|0
1755881700000|2025-08-22 16:55:00|1475.9|1474.5|1475.16|1473.76|1476.39|1474.99|1471.17|1469.77|0
1755882000000|2025-08-22 17:00:00|1475.4|1474|1481|1479.6|1482.12|1480.72|1475.4|1474|0
1755882300000|2025-08-22 17:05:00|1480.89|1479.49|1481.82|1480.42|1483.83|1482.43|1480.6|1479.2|0
1755882600000|2025-08-22 17:10:00|1481.58|1480.18|1484.52|1483.12|1485.28|1483.88|1480.82|1479.42|0
1755882900000|2025-08-22 17:15:00|1484.27|1482.87|1486.02|1484.62|1486.51|1485.11|1484.03|1482.63|0
1755883200000|2025-08-22 17:20:00|1485.78|1484.38|1488.27|1486.87|1489.5|1488.1|1485.53|1484.13|0
1755883500000|2025-08-22 17:25:00|1489.01|1487.61|1489.51|1488.11|1490.74|1489.34|1488.28|1486.88|0
1755883800000|2025-08-22 17:30:00|1489.76|1488.36|1487.75|1486.35|1490.5|1489.1|1486.76|1485.36|0
1755884100000|2025-08-22 17:35:00|1487.5|1486.1|1489.49|1488.09|1489.98|1488.58|1487.01|1485.61|0
1755884400000|2025-08-22 17:40:00|1488.99|1487.59|1490.55|1489.15|1490.55|1489.15|1487.87|1486.47|0
1755884700000|2025-08-22 17:45:00|1490.8|1489.4|1488.58|1487.18|1492.05|1490.65|1488.58|1487.18|0
1755885000000|2025-08-22 17:50:00|1488.33|1486.93|1490.06|1488.66|1490.31|1488.91|1488.32|1486.92|0
1755885300000|2025-08-22 17:55:00|1489.93|1488.53|1486.07|1484.67|1490.8|1489.4|1485.33|1483.93|0
1755885600000|2025-08-22 18:00:00|1486.32|1484.92|1487.58|1486.18|1488.57|1487.17|1486.07|1484.67|0
1755885900000|2025-08-22 18:05:00|1487.33|1485.93|1485.33|1483.93|1487.82|1486.42|1483.84|1482.44|0
1755886200000|2025-08-22 18:10:00|1485.09|1483.69|1484.84|1483.44|1486.33|1484.93|1483.84|1482.44|0
1755886500000|2025-08-22 18:15:00|1484.59|1483.19|1482.84|1481.44|1484.84|1483.44|1482.34|1480.94|0
1755886800000|2025-08-22 18:20:00|1482.59|1481.19|1483.34|1481.94|1484.32|1482.92|1481.35|1479.95|0
1755887100000|2025-08-22 18:25:00|1483.21|1481.81|1481.85|1480.45|1485.07|1483.67|1481.85|1480.45|0
1755887400000|2025-08-22 18:30:00|1482.35|1480.95|1484.84|1483.84|1485.53|1484.33|1482.35|1480.95|0
1755887700000|2025-08-22 18:35:00|1484.34|1483.34|1483.84|1482.84|1486.57|1485.57|1483.34|1482.34|0
1755888000000|2025-08-22 18:40:00|1484.09|1483.09|1482.36|1481.36|1484.09|1483.09|1480.61|1479.61|0
1755888300000|2025-08-22 18:45:00|1482.12|1481.12|1484.86|1483.86|1485.84|1484.84|1481.87|1480.87|0
1755888600000|2025-08-22 18:50:00|1484.61|1483.61|1484.87|1483.87|1485.85|1484.85|1482.62|1481.62|0
1755888900000|2025-08-22 18:55:00|1484.62|1483.62|1482.89|1481.89|1484.87|1483.87|1481.38|1480.38|0
1755889200000|2025-08-22 19:00:00|1482.65|1481.65|1484.12|1483.12|1484.63|1483.63|1482.4|1481.4|0
1755889500000|2025-08-22 19:05:00|1483.87|1482.87|1481.65|1480.65|1484.36|1483.36|1481.15|1480.15|0
1755889800000|2025-08-22 19:10:00|1481.4|1480.4|1481.63|1480.63|1482.14|1481.14|1480.41|1479.41|0
1755890100000|2025-08-22 19:15:00|1481.38|1480.38|1479.86|1478.86|1481.84|1480.84|1479.36|1478.36|0
1755890400000|2025-08-22 19:20:00|1479.61|1478.61|1481.6|1480.6|1481.6|1480.6|1478.87|1477.87|0
1755890700000|2025-08-22 19:25:00|1481.35|1480.35|1478.86|1477.86|1482.09|1481.09|1478.61|1477.61|0
1755891000000|2025-08-22 19:30:00|1478.61|1477.61|1478.21|1477.21|1480.7|1479.7|1476.24|1475.24|0
1755891300000|2025-08-22 19:35:00|1478.46|1477.46|1472.99|1471.99|1478.46|1477.46|1472.01|1471.01|0
1755891600000|2025-08-22 19:40:00|1472.49|1471.49|1476.59|1475.59|1476.72|1475.72|1471.49|1470.49|0
1755891900000|2025-08-22 19:45:00|1476.47|1475.47|1478.45|1477.45|1480.42|1479.42|1476.22|1475.22|0
1755892200000|2025-08-22 19:50:00|1480.92|1479.92|1479.67|1478.67|1482.66|1481.66|1478.67|1477.67|0
1755892500000|2025-08-22 19:55:00|1479.92|1478.92|1480|1479|1482.14|1481.14|1474.2|1473.2|0
1755892800000|2025-08-22 20:00:00|1480.01|1479.01|1480.5|1479.5|1481.99|1480.99|1477.04|1476.04|0
1755893100000|2025-08-22 20:05:00|1480.26|1479.26|1482.99|1481.99|1483.49|1482.49|1479.27|1478.27|0
1755893400000|2025-08-22 20:10:00|1483.24|1482.24|1481.26|1480.26|1483.25|1482.25|1480.76|1479.76|0
1756081200000|2025-08-25 00:20:00|1479.96|1478.96|1479.47|1478.47|1480.33|1479.33|1479.22|1478.22|0
1756081500000|2025-08-25 00:25:00|1479.44|1478.44|1478.49|1477.49|1479.98|1478.98|1478.25|1477.25|0
1756081800000|2025-08-25 00:30:00|1478.74|1477.74|1476.75|1475.75|1478.74|1477.74|1476.75|1475.75|0
1756082100000|2025-08-25 00:35:00|1477|1476|1476.12|1475.12|1477.25|1476.25|1475.88|1474.88|0
1756082400000|2025-08-25 00:40:00|1476|1475|1477|1476|1477.25|1476.25|1476|1475|0
1756082700000|2025-08-25 00:45:00|1477.25|1476.25|1477.25|1476.25|1477.25|1476.25|1476.38|1475.38|0
1756083000000|2025-08-25 00:50:00|1477|1476|1476.25|1475.25|1477|1476|1475.51|1474.51|0
1756083300000|2025-08-25 00:55:00|1476.5|1475.5|1476.75|1475.75|1477|1476|1476.01|1475.01|0
1756083600000|2025-08-25 01:00:00|1477|1476|1475.76|1474.76|1477.3|1476.3|1475.63|1474.63|0
1756083900000|2025-08-25 01:05:00|1476.01|1475.01|1476|1475|1476.25|1475.25|1475.13|1474.13|0
1756084200000|2025-08-25 01:10:00|1475.87|1474.87|1474.76|1473.76|1475.87|1474.87|1474.76|1473.76|0
1756084500000|2025-08-25 01:15:00|1474.64|1473.64|1474.26|1473.26|1475.12|1474.12|1474.26|1473.26|0
1756084800000|2025-08-25 01:20:00|1474.38|1473.38|1474.76|1473.76|1475.26|1474.26|1474.01|1473.01|0
1756085100000|2025-08-25 01:25:00|1475.01|1474.01|1474.76|1473.76|1475.26|1474.26|1474.76|1473.76|0
1756085400000|2025-08-25 01:30:00|1475.01|1474.01|1473.26|1472.26|1475.01|1474.01|1473.02|1472.02|0
1756085700000|2025-08-25 01:35:00|1473.02|1472.02|1474.01|1473.01|1474.01|1473.01|1472.77|1471.77|0
1756086000000|2025-08-25 01:40:00|1473.89|1472.89|1473.02|1472.02|1474.01|1473.01|1473.02|1472.02|0
1756086300000|2025-08-25 01:45:00|1473.27|1472.27|1472.52|1471.52|1473.27|1472.27|1472.15|1471.15|0
1756086600000|2025-08-25 01:50:00|1472.27|1471.27|1472.27|1471.27|1473.02|1472.02|1472.03|1471.03|0
1756086900000|2025-08-25 01:55:00|1472.52|1471.52|1472.03|1471.03|1472.52|1471.52|1471.9|1470.9|0
1756087200000|2025-08-25 02:00:00|1471.9|1470.9|1472.28|1471.28|1472.64|1471.64|1471.78|1470.78|0
1756087500000|2025-08-25 02:05:00|1472.53|1471.53|1473.27|1472.27|1473.52|1472.52|1472.28|1471.28|0
1756087800000|2025-08-25 02:10:00|1472.78|1471.78|1472.77|1471.77|1473.02|1472.02|1471.53|1470.53|0
1756088100000|2025-08-25 02:15:00|1473.02|1472.02|1474.02|1473.02|1474.52|1473.52|1472.77|1471.77|0
1756088400000|2025-08-25 02:20:00|1473.77|1472.77|1473.15|1472.15|1474.02|1473.02|1473.03|1472.03|0
1756088700000|2025-08-25 02:25:00|1473.03|1472.03|1472.77|1471.77|1473.03|1472.03|1472.03|1471.03|0
1756089000000|2025-08-25 02:30:00|1472.53|1471.53|1472.3|1471.3|1473.02|1472.02|1471.56|1470.56|0
1756089300000|2025-08-25 02:35:00|1472.28|1471.28|1472.53|1471.53|1473.02|1472.02|1472.28|1471.28|0
1756089600000|2025-08-25 02:40:00|1472.4|1471.4|1471.8|1470.8|1472.78|1471.78|1471.54|1470.54|0
1756089900000|2025-08-25 02:45:00|1471.68|1470.68|1472.28|1471.28|1472.53|1471.53|1471.56|1470.56|0
1756090200000|2025-08-25 02:50:00|1472.03|1471.03|1470.31|1469.31|1472.15|1471.15|1469.44|1468.44|0
1756090500000|2025-08-25 02:55:00|1470.56|1469.56|1469.31|1468.31|1470.56|1469.56|1469.31|1468.31|0
1756090800000|2025-08-25 03:00:00|1469.07|1468.07|1470.06|1469.06|1470.31|1469.31|1469.07|1468.07|0
1756091100000|2025-08-25 03:05:00|1469.57|1468.57|1469.34|1468.34|1470.09|1469.09|1468.97|1467.97|0
1756091400000|2025-08-25 03:10:00|1469.46|1468.46|1470.58|1469.58|1470.58|1469.58|1469.09|1468.09|0
1756091700000|2025-08-25 03:15:00|1470.45|1469.45|1470.09|1469.09|1470.84|1469.84|1470.09|1469.09|0
1756092000000|2025-08-25 03:20:00|1470.21|1469.21|1470.34|1469.34|1470.34|1469.34|1469.85|1468.85|0
1756092300000|2025-08-25 03:25:00|1470.59|1469.59|1471.34|1470.34|1471.58|1470.58|1470.46|1469.46|0
1756092600000|2025-08-25 03:30:00|1471.09|1470.09|1470.84|1469.84|1471.34|1470.34|1470.46|1469.46|0
1756092900000|2025-08-25 03:35:00|1470.96|1469.96|1473.28|1472.28|1473.53|1472.53|1470.84|1469.84|0
1756093200000|2025-08-25 03:40:00|1473.03|1472.03|1474.53|1473.53|1475.27|1474.27|1472.78|1471.78|0
1756093500000|2025-08-25 03:45:00|1474.78|1473.78|1474.53|1473.53|1475.14|1474.14|1474.03|1473.03|0
1756093800000|2025-08-25 03:50:00|1475.03|1474.03|1474.54|1473.54|1475.4|1474.4|1474.54|1473.54|0
1756094100000|2025-08-25 03:55:00|1474.78|1473.78|1475.03|1474.03|1475.28|1474.28|1474.53|1473.53|0
1756094400000|2025-08-25 04:00:00|1474.78|1473.78|1474.54|1473.54|1475.28|1474.28|1474.54|1473.54|0
1756094700000|2025-08-25 04:05:00|1474.53|1473.53|1474.65|1473.65|1474.65|1473.65|1474.29|1473.29|0
1756095000000|2025-08-25 04:10:00|1474.53|1473.53|1474.53|1473.53|1474.78|1473.78|1474.29|1473.29|0
1756095300000|2025-08-25 04:15:00|1474.78|1473.78|1476.53|1475.53|1476.53|1475.53|1474.53|1473.53|0
1756095600000|2025-08-25 04:20:00|1476.65|1475.65|1476.53|1475.53|1477.03|1476.03|1476.28|1475.28|0
1756095900000|2025-08-25 04:25:00|1476.28|1475.28|1476.52|1475.52|1476.53|1475.53|1475.66|1474.66|0
1756096200000|2025-08-25 04:30:00|1476.77|1475.77|1476.51|1475.51|1477|1476|1476.26|1475.26|0
1756096500000|2025-08-25 04:35:00|1476.76|1475.76|1476.51|1475.51|1476.76|1475.76|1476.51|1475.51|0
1756096800000|2025-08-25 04:40:00|1476.63|1475.63|1477.01|1476.01|1477.25|1476.25|1476.63|1475.63|0
1756097100000|2025-08-25 04:45:00|1476.88|1475.88|1476.76|1475.76|1477.25|1476.25|1476.76|1475.76|0
1756097400000|2025-08-25 04:50:00|1476.88|1475.88|1476.76|1475.76|1477.25|1476.25|1476.76|1475.76|0
1756097700000|2025-08-25 04:55:00|1476.51|1475.51|1476.51|1475.51|1476.76|1475.76|1476.51|1475.51|0
1756098000000|2025-08-25 05:00:00|1476.26|1475.26|1476.76|1475.76|1477|1476|1475.66|1474.66|0
1756098300000|2025-08-25 05:05:00|1477|1476|1477.48|1476.48|1477.62|1476.62|1476.51|1475.51|0
1756098600000|2025-08-25 05:10:00|1477.73|1476.73|1477.98|1476.98|1478.23|1477.23|1477.24|1476.24|0
1756098900000|2025-08-25 05:15:00|1477.73|1476.73|1478.03|1477.03|1478.03|1477.03|1476.99|1475.99|0
1756099200000|2025-08-25 05:20:00|1478.27|1477.27|1477.03|1476.03|1478.52|1477.52|1477.03|1476.03|0
1756099500000|2025-08-25 05:25:00|1477.15|1476.15|1477.03|1476.03|1477.4|1476.4|1476.29|1475.29|0
1756099800000|2025-08-25 05:30:00|1476.78|1475.78|1476.04|1475.04|1476.78|1475.78|1475.79|1474.79|0
1756100100000|2025-08-25 05:35:00|1476.15|1475.15|1476.15|1475.15|1476.28|1475.28|1475.54|1474.54|0
1756100400000|2025-08-25 05:40:00|1476.03|1475.03|1477.52|1476.52|1477.52|1476.52|1475.9|1474.9|0
1756100700000|2025-08-25 05:45:00|1477.77|1476.77|1477.53|1476.53|1478.4|1477.4|1477.41|1476.41|0
1756101000000|2025-08-25 05:50:00|1477.65|1476.65|1478.63|1477.63|1478.78|1477.78|1477.65|1476.65|0
1756101300000|2025-08-25 05:55:00|1478.51|1477.51|1479|1478|1479.25|1478.25|1478.01|1477.01|0
1756101600000|2025-08-25 06:00:00|1479.25|1478.25|1478.26|1477.26|1479.75|1478.75|1477.38|1476.38|0
1756101900000|2025-08-25 06:05:00|1478.01|1477.01|1477.51|1476.51|1478.01|1477.01|1477.29|1476.29|0
1756102200000|2025-08-25 06:10:00|1477.39|1476.39|1476.77|1475.77|1477.51|1476.51|1476.27|1475.27|0
1756102500000|2025-08-25 06:15:00|1477.02|1476.02|1476.89|1475.89|1477.63|1476.63|1476.52|1475.52|0
1756102800000|2025-08-25 06:20:00|1477.02|1476.02|1476.77|1475.77|1477.26|1476.26|1476.27|1475.27|0
1756103100000|2025-08-25 06:25:00|1476.64|1475.64|1477.27|1476.27|1477.52|1476.52|1476.64|1475.64|0
1756103400000|2025-08-25 06:30:00|1477.14|1476.14|1476.52|1475.52|1477.27|1476.27|1476.03|1475.03|0
1756103700000|2025-08-25 06:35:00|1476.27|1475.27|1474.8|1473.8|1476.27|1475.27|1474.78|1473.78|0
1756104000000|2025-08-25 06:40:00|1474.92|1473.92|1475.3|1474.3|1475.54|1474.54|1474.31|1473.31|0
1756104300000|2025-08-25 06:45:00|1475.05|1474.05|1475.28|1474.28|1475.55|1474.55|1474.53|1473.53|0
1756104600000|2025-08-25 06:50:00|1475.03|1474.03|1474.65|1473.65|1475.03|1474.03|1474.03|1473.03|0
1756104900000|2025-08-25 06:55:00|1474.53|1473.53|1471.56|1470.56|1474.53|1473.53|1470.82|1469.82|0
1756105200000|2025-08-25 07:00:00|1471.31|1470.31|1472.31|1471.31|1472.8|1471.8|1469.33|1468.33|0
1756105500000|2025-08-25 07:05:00|1471.81|1470.81|1472.81|1471.81|1473.3|1472.3|1471.32|1470.32|0
1756105800000|2025-08-25 07:10:00|1472.68|1471.68|1470.07|1469.07|1472.68|1471.68|1469.83|1468.83|0
1756106100000|2025-08-25 07:15:00|1470.32|1469.32|1471.69|1470.69|1472.31|1471.31|1470.19|1469.19|0
1756106400000|2025-08-25 07:20:00|1471.57|1470.57|1470.82|1469.82|1472.31|1471.31|1470.57|1469.57|0
1756106700000|2025-08-25 07:25:00|1470.94|1469.94|1470.33|1469.33|1471.81|1470.81|1470.08|1469.08|0
1756107000000|2025-08-25 07:30:00|1470.08|1469.08|1470.07|1469.07|1470.57|1469.57|1469.58|1468.58|0
1756107300000|2025-08-25 07:35:00|1469.95|1468.95|1470.82|1469.82|1470.82|1469.82|1469.58|1468.58|0
1756107600000|2025-08-25 07:40:00|1471.07|1470.07|1471.56|1470.56|1471.81|1470.81|1470.58|1469.58|0
1756107900000|2025-08-25 07:45:00|1471.81|1470.81|1471.57|1470.57|1472.31|1471.31|1471.32|1470.32|0
1756108200000|2025-08-25 07:50:00|1471.32|1470.32|1472.07|1471.07|1472.19|1471.19|1471.07|1470.07|0
1756108500000|2025-08-25 07:55:00|1472.19|1471.19|1471.33|1470.33|1472.32|1471.32|1471.33|1470.33|0
1756108800000|2025-08-25 08:00:00|1470.83|1469.83|1472.06|1471.06|1472.69|1471.69|1470.58|1469.58|0
1756109100000|2025-08-25 08:05:00|1472.31|1471.31|1471.07|1470.07|1472.56|1471.56|1470.7|1469.7|0
1756109400000|2025-08-25 08:10:00|1470.94|1469.94|1471.08|1470.08|1471.82|1470.82|1470.83|1469.83|0
1756109700000|2025-08-25 08:15:00|1470.95|1469.95|1471.08|1470.08|1471.57|1470.57|1470.58|1469.58|0
1756110000000|2025-08-25 08:20:00|1470.95|1469.95|1470.57|1469.57|1470.95|1469.95|1469.33|1468.33|0
1756110300000|2025-08-25 08:25:00|1470.32|1469.32|1471.82|1470.82|1471.82|1470.82|1470.32|1469.32|0
1756110600000|2025-08-25 08:30:00|1471.58|1470.58|1472.32|1471.32|1472.57|1471.57|1471.58|1470.58|0
1756110900000|2025-08-25 08:35:00|1472.57|1471.57|1472.58|1471.58|1473.07|1472.07|1471.83|1470.83|0
1756111200000|2025-08-25 08:40:00|1472.08|1471.08|1469.59|1468.59|1472.08|1471.08|1469.59|1468.59|0
1756111500000|2025-08-25 08:45:00|1469.83|1468.83|1470.58|1469.58|1470.58|1469.58|1469.09|1468.09|0
1756111800000|2025-08-25 08:50:00|1470.83|1469.83|1469.59|1468.59|1470.83|1469.83|1469.59|1468.59|0
1756112100000|2025-08-25 08:55:00|1469.34|1468.34|1468.59|1467.59|1469.58|1468.58|1468.59|1467.59|0
1756112400000|2025-08-25 09:00:00|1468.34|1467.34|1468.59|1467.59|1468.84|1467.84|1467.09|1466.09|0
1756112700000|2025-08-25 09:05:00|1468.84|1467.84|1467.1|1466.1|1468.84|1467.84|1467.1|1466.1|0
1756113000000|2025-08-25 09:10:00|1466.85|1465.85|1466.62|1465.62|1467.59|1466.59|1466.1|1465.1|0
1756113300000|2025-08-25 09:15:00|1466.74|1465.74|1466.74|1465.74|1467.37|1466.37|1466.62|1465.62|0
1756113600000|2025-08-25 09:20:00|1466.63|1465.63|1465.63|1464.63|1466.63|1465.63|1465.63|1464.63|0
1756113900000|2025-08-25 09:25:00|1465.38|1464.38|1465.63|1464.63|1465.87|1464.87|1465.25|1464.25|0
1756114200000|2025-08-25 09:30:00|1465.38|1464.38|1466.63|1465.63|1466.86|1465.86|1465.13|1464.13|0
1756114500000|2025-08-25 09:35:00|1466.87|1465.87|1466.63|1465.63|1466.87|1465.87|1466.13|1465.13|0
1756114800000|2025-08-25 09:40:00|1466.38|1465.38|1465.63|1464.63|1466.63|1465.63|1465.63|1464.63|0
1756115100000|2025-08-25 09:45:00|1465.88|1464.88|1465.38|1464.38|1465.88|1464.88|1465.13|1464.13|0
1756115400000|2025-08-25 09:50:00|1465.13|1464.13|1464.88|1463.88|1465.38|1464.38|1464.64|1463.64|0
1756115700000|2025-08-25 09:55:00|1465|1464|1467.38|1466.38|1467.74|1466.74|1464.88|1463.88|0
1756116000000|2025-08-25 10:00:00|1467.25|1466.25|1466.88|1465.88|1467.38|1466.38|1466.5|1465.5|0
1756116300000|2025-08-25 10:05:00|1466.63|1465.63|1466.63|1465.63|1467.13|1466.13|1466.63|1465.63|0
1756116600000|2025-08-25 10:10:00|1466.88|1465.88|1465.39|1464.39|1466.88|1465.88|1465.14|1464.14|0
1756116900000|2025-08-25 10:15:00|1465.14|1464.14|1464.39|1463.39|1465.39|1464.39|1464.14|1463.14|0
1756117200000|2025-08-25 10:20:00|1464.26|1463.26|1462.9|1461.9|1464.26|1463.26|1462.9|1461.9|0
1756117500000|2025-08-25 10:25:00|1463.02|1462.02|1462.14|1461.14|1463.27|1462.27|1461.03|1460.03|0
1756117800000|2025-08-25 10:30:00|1461.89|1460.89|1462.17|1461.17|1462.17|1461.17|1460.16|1459.16|0
1756118100000|2025-08-25 10:35:00|1461.92|1460.92|1462.91|1461.91|1462.91|1461.91|1461.43|1460.43|0
1756118400000|2025-08-25 10:40:00|1462.67|1461.67|1463.17|1462.17|1463.41|1462.41|1461.92|1460.92|0
1756118700000|2025-08-25 10:45:00|1462.92|1461.92|1463.17|1462.17|1463.42|1462.42|1462.17|1461.17|0
1756119000000|2025-08-25 10:50:00|1463.04|1462.04|1462.17|1461.17|1463.17|1462.17|1461.92|1460.92|0
1756119300000|2025-08-25 10:55:00|1461.92|1460.92|1461.18|1460.18|1462.67|1461.67|1461.18|1460.18|0
1756119600000|2025-08-25 11:00:00|1461.79|1460.79|1461.43|1460.43|1462.41|1461.41|1460.43|1459.43|0
1756119900000|2025-08-25 11:05:00|1461.68|1460.68|1463.41|1462.41|1463.41|1462.41|1461.43|1460.43|0
1756120200000|2025-08-25 11:10:00|1463.28|1462.28|1465.14|1464.14|1465.26|1464.26|1462.8|1461.8|0
1756120500000|2025-08-25 11:15:00|1465.39|1464.39|1466.14|1465.14|1466.39|1465.39|1465.14|1464.14|0
1756120800000|2025-08-25 11:20:00|1466.26|1465.26|1465.64|1464.64|1466.38|1465.38|1465.39|1464.39|0
1756121100000|2025-08-25 11:25:00|1465.39|1464.39|1466.63|1465.63|1466.88|1465.88|1465.39|1464.39|0
1756121400000|2025-08-25 11:30:00|1466.88|1465.88|1465.64|1464.64|1466.88|1465.88|1465.15|1464.15|0
1756121700000|2025-08-25 11:35:00|1465.76|1464.76|1465.64|1464.64|1465.89|1464.89|1464.9|1463.9|0
1756122000000|2025-08-25 11:40:00|1465.89|1464.89|1465.37|1464.37|1465.89|1464.89|1465.37|1464.37|0
1756122300000|2025-08-25 11:45:00|1465.62|1464.62|1465.12|1464.12|1466.37|1465.37|1465.12|1464.12|0
1756122600000|2025-08-25 11:50:00|1464.88|1463.88|1466.12|1465.12|1466.12|1465.12|1464.88|1463.88|0
1756122900000|2025-08-25 11:55:00|1465.87|1464.87|1465.62|1464.62|1466.12|1465.12|1465.37|1464.37|0
1756123200000|2025-08-25 12:00:00|1465.37|1464.37|1462.88|1461.88|1465.62|1464.62|1462.39|1461.39|0
1756123500000|2025-08-25 12:05:00|1462.63|1461.63|1460.44|1459.44|1462.63|1461.63|1460.19|1459.19|0
1756123800000|2025-08-25 12:10:00|1460.56|1459.56|1460.69|1459.69|1461.18|1460.18|1459.94|1458.94|0
1756124100000|2025-08-25 12:15:00|1460.93|1459.93|1461.42|1460.42|1461.68|1460.68|1459.94|1458.94|0
1756124400000|2025-08-25 12:20:00|1460.93|1459.93|1461.44|1460.44|1462.18|1461.18|1460.69|1459.69|0
1756124700000|2025-08-25 12:25:00|1461.69|1460.69|1460.19|1459.19|1461.69|1460.69|1460.19|1459.19|0
1756125000000|2025-08-25 12:30:00|1460.06|1459.06|1460.93|1459.93|1460.93|1459.93|1458.45|1457.45|0
1756125300000|2025-08-25 12:35:00|1460.68|1459.68|1459.94|1458.94|1460.93|1459.93|1458.95|1457.95|0
1756125600000|2025-08-25 12:40:00|1460.19|1459.19|1462.41|1461.41|1462.68|1461.68|1460.19|1459.19|0
1756125900000|2025-08-25 12:45:00|1462.66|1461.66|1462.91|1461.91|1463.15|1462.15|1461.67|1460.67|0
1756126200000|2025-08-25 12:50:00|1462.66|1461.66|1462.42|1461.42|1463.41|1462.41|1462.42|1461.42|0
1756126500000|2025-08-25 12:55:00|1462.17|1461.17|1461.92|1460.92|1462.91|1461.91|1461.92|1460.92|0
1756126800000|2025-08-25 13:00:00|1462.16|1461.16|1464.65|1463.65|1464.9|1463.9|1461.67|1460.67|0
1756127100000|2025-08-25 13:05:00|1464.9|1463.9|1462.89|1461.89|1464.9|1463.9|1462.89|1461.89|0
1756127400000|2025-08-25 13:10:00|1463.13|1462.13|1463.63|1462.63|1463.89|1462.89|1462.39|1461.39|0
1756127700000|2025-08-25 13:15:00|1463.39|1462.39|1464.13|1463.13|1464.63|1463.63|1462.64|1461.64|0
1756128000000|2025-08-25 13:20:00|1464.38|1463.38|1464.88|1463.88|1464.88|1463.88|1463.75|1462.75|0
1756128300000|2025-08-25 13:25:00|1465|1464|1465|1464|1465|1464|1465|1464|0
1756128600000|2025-08-25 13:30:00|1468.88|1467.88|1464.64|1463.64|1469.37|1468.37|1461.43|1460.43|0
1756128900000|2025-08-25 13:35:00|1464.89|1463.89|1468.05|1467.05|1470.57|1469.57|1464.39|1463.39|0
1756129200000|2025-08-25 13:40:00|1468.3|1467.3|1468.28|1467.28|1470.76|1469.76|1465.32|1464.32|0
1756129500000|2025-08-25 13:45:00|1468.53|1467.53|1468.02|1467.02|1468.53|1467.53|1463.55|1462.55|0
1756129800000|2025-08-25 13:50:00|1467.03|1466.03|1466.04|1465.04|1468.76|1467.76|1464.54|1463.54|0
1756130100000|2025-08-25 13:55:00|1466.53|1465.53|1470.49|1469.49|1470.49|1469.49|1464.8|1463.8|0
1756130400000|2025-08-25 14:00:00|1470.74|1469.74|1470|1469|1473.71|1472.71|1466.78|1465.78|0
1756130700000|2025-08-25 14:05:00|1469.75|1468.75|1471.47|1470.47|1472.24|1471.24|1468.76|1467.76|0
1756131000000|2025-08-25 14:10:00|1471.22|1470.22|1469.01|1468.01|1471.47|1470.47|1465.29|1464.29|0
1756131300000|2025-08-25 14:15:00|1468.76|1467.76|1468.19|1467.19|1470|1469|1467.44|1466.44|0
1756131600000|2025-08-25 14:20:00|1467.94|1466.94|1467.93|1466.93|1469.93|1468.93|1464.95|1463.95|0
1756131900000|2025-08-25 14:25:00|1467.69|1466.69|1468.44|1467.44|1469.93|1468.93|1466.45|1465.45|0
1756132200000|2025-08-25 14:30:00|1468.56|1467.56|1468.23|1467.23|1469.7|1468.7|1466.46|1465.46|0
1756132500000|2025-08-25 14:35:00|1468.48|1467.48|1468|1467|1470.94|1469.94|1467.75|1466.75|0
1756132800000|2025-08-25 14:40:00|1468.24|1467.24|1466.61|1465.61|1468.74|1467.74|1464.73|1463.73|0
1756133100000|2025-08-25 14:45:00|1466.74|1465.74|1470.46|1469.46|1470.72|1469.72|1464.48|1463.48|0
1756133400000|2025-08-25 14:50:00|1470.7|1469.7|1469.21|1468.21|1471.45|1470.45|1468.47|1467.47|0
1756133700000|2025-08-25 14:55:00|1468.72|1467.72|1471.2|1470.2|1471.45|1470.45|1466.72|1465.72|0
1756134000000|2025-08-25 15:00:00|1470.71|1469.71|1472.45|1471.45|1472.45|1471.45|1469.47|1468.47|0
1756134300000|2025-08-25 15:05:00|1472.2|1471.2|1472.94|1471.94|1473.19|1472.19|1471.21|1470.21|0
1756134600000|2025-08-25 15:10:00|1473.19|1472.19|1474.42|1473.42|1474.94|1473.94|1470.72|1469.72|0
1756134900000|2025-08-25 15:15:00|1474.66|1473.66|1474.43|1473.43|1476.16|1475.16|1474.17|1473.17|0
1756135200000|2025-08-25 15:20:00|1474.67|1473.67|1476.89|1475.89|1477.38|1476.38|1474.43|1473.43|0
1756135500000|2025-08-25 15:25:00|1477.14|1476.14|1476.14|1475.14|1477.63|1476.63|1475.9|1474.9|0
1756135800000|2025-08-25 15:30:00|1476.64|1475.64|1474.66|1473.66|1476.89|1475.89|1474.41|1473.41|0
1756136100000|2025-08-25 15:35:00|1474.9|1473.9|1474.42|1473.42|1475.65|1474.65|1472.69|1471.69|0
1756136400000|2025-08-25 15:40:00|1474.67|1473.67|1474.43|1473.43|1474.92|1473.92|1472.19|1471.19|0
1756136700000|2025-08-25 15:45:00|1474.18|1473.18|1473.18|1472.18|1475.17|1474.17|1472.69|1471.69|0
1756137000000|2025-08-25 15:50:00|1472.93|1471.93|1475.92|1474.92|1477.16|1476.16|1472.93|1471.93|0
1756137300000|2025-08-25 15:55:00|1475.68|1474.68|1476.67|1475.67|1477.41|1476.41|1474.93|1473.93|0
1756137600000|2025-08-25 16:00:00|1476.91|1475.91|1476.92|1475.92|1477.91|1476.91|1475.92|1474.92|0
1756137900000|2025-08-25 16:05:00|1476.67|1475.67|1476.92|1475.92|1478.16|1477.16|1476.42|1475.42|0
1756138200000|2025-08-25 16:10:00|1477.42|1476.42|1477.42|1476.42|1477.67|1476.67|1475.68|1474.68|0
1756138500000|2025-08-25 16:15:00|1477.67|1476.67|1475.19|1474.19|1477.92|1476.92|1474.94|1473.94|0
1756138800000|2025-08-25 16:20:00|1475.18|1474.18|1477.17|1476.17|1477.67|1476.67|1475.18|1474.18|0
1756139100000|2025-08-25 16:25:00|1476.93|1475.93|1476.43|1475.43|1477.91|1476.91|1476.18|1475.18|0
1756139400000|2025-08-25 16:30:00|1476.42|1475.42|1476.92|1475.92|1476.92|1475.92|1475.18|1474.18|0
1756139700000|2025-08-25 16:35:00|1476.8|1475.8|1477.17|1476.17|1477.42|1476.42|1475.44|1474.44|0
1756140000000|2025-08-25 16:40:00|1476.92|1475.92|1478.92|1477.92|1479.16|1478.16|1476.92|1475.92|0
1756140300000|2025-08-25 16:45:00|1479.16|1478.16|1478.17|1477.17|1479.91|1478.91|1477.43|1476.43|0
1756140600000|2025-08-25 16:50:00|1477.92|1476.92|1477.17|1476.17|1478.42|1477.42|1475.93|1474.93|0
1756140900000|2025-08-25 16:55:00|1476.92|1475.92|1476.93|1475.93|1477.92|1476.92|1475.93|1474.93|0
1756141200000|2025-08-25 17:00:00|1477.18|1476.18|1472.45|1471.45|1477.18|1476.18|1471.58|1470.58|0
1756141500000|2025-08-25 17:05:00|1472.7|1471.7|1474.93|1473.93|1475.18|1474.18|1472.44|1471.44|0
1756141800000|2025-08-25 17:10:00|1475.18|1474.18|1474.44|1473.44|1476.42|1475.42|1474.19|1473.19|0
1756142100000|2025-08-25 17:15:00|1474.69|1473.69|1474.44|1473.44|1475.18|1474.18|1473.69|1472.69|0
1756142400000|2025-08-25 17:20:00|1474.19|1473.19|1473.69|1472.69|1474.69|1473.69|1472.95|1471.95|0
1756142700000|2025-08-25 17:25:00|1473.56|1472.56|1473.69|1472.69|1473.69|1472.69|1471.45|1470.45|0
1756143000000|2025-08-25 17:30:00|1473.44|1472.44|1472.45|1471.45|1475.18|1474.18|1472.45|1471.45|0
1756143300000|2025-08-25 17:35:00|1472.95|1471.95|1470.98|1469.98|1472.95|1471.95|1470.96|1469.96|0
1756143600000|2025-08-25 17:40:00|1470.73|1469.73|1470.77|1469.77|1471.02|1470.02|1467.24|1466.24|0
1756143900000|2025-08-25 17:45:00|1470.53|1469.53|1472.99|1471.99|1473.48|1472.48|1470.53|1469.53|0
1756144200000|2025-08-25 17:50:00|1472.75|1471.75|1472.97|1471.97|1474.23|1473.23|1472.5|1471.5|0
1756144500000|2025-08-25 17:55:00|1473.22|1472.22|1472|1471|1473.49|1472.49|1471.51|1470.51|0
1756144800000|2025-08-25 18:00:00|1472.24|1471.24|1470.65|1469.65|1472.49|1471.49|1469.77|1468.77|0
1756145100000|2025-08-25 18:05:00|1470.28|1469.28|1471.53|1470.53|1472.02|1471.02|1469.54|1468.54|0
1756145400000|2025-08-25 18:10:00|1471.28|1470.28|1472.27|1471.27|1472.52|1471.52|1470.28|1469.28|0
1756145700000|2025-08-25 18:15:00|1472.52|1471.52|1469.54|1468.54|1472.52|1471.52|1469.54|1468.54|0
1756146000000|2025-08-25 18:20:00|1469.29|1468.29|1469.29|1468.29|1470.53|1469.53|1466.56|1465.56|0
1756146300000|2025-08-25 18:25:00|1469.54|1468.54|1468.54|1467.54|1470.03|1469.03|1468.05|1467.05|0
1756146600000|2025-08-25 18:30:00|1469.04|1468.04|1468.29|1467.29|1469.29|1468.29|1467.55|1466.55|0
1756146900000|2025-08-25 18:35:00|1468.05|1467.05|1468.05|1467.05|1469.52|1468.52|1467.79|1466.79|0
1756147200000|2025-08-25 18:40:00|1468.3|1467.3|1467.54|1466.54|1468.79|1467.79|1467.05|1466.05|0
1756147500000|2025-08-25 18:45:00|1467.29|1466.29|1468.79|1467.79|1469.4|1468.4|1466.06|1465.06|0
1756147800000|2025-08-25 18:50:00|1469.04|1468.04|1468.04|1467.04|1469.78|1468.78|1468.04|1467.04|0
1756148100000|2025-08-25 18:55:00|1467.8|1466.8|1466.3|1465.3|1469.29|1468.29|1466.3|1465.3|0
1756148400000|2025-08-25 19:00:00|1466.55|1465.55|1465.8|1464.8|1467.29|1466.29|1464.81|1463.81|0
1756148700000|2025-08-25 19:05:00|1465.92|1464.92|1467.3|1466.3|1467.3|1466.3|1465.31|1464.31|0
1756149000000|2025-08-25 19:10:00|1467.05|1466.05|1466.8|1465.8|1468.29|1467.29|1466.8|1465.8|0
1756149300000|2025-08-25 19:15:00|1467.05|1466.05|1464.33|1463.33|1467.05|1466.05|1463.32|1462.32|0
1756149600000|2025-08-25 19:20:00|1464.57|1463.57|1464.11|1463.11|1465.33|1464.33|1463.61|1462.61|0
1756149900000|2025-08-25 19:25:00|1464.36|1463.36|1463.86|1462.86|1464.85|1463.85|1463.11|1462.11|0
1756150200000|2025-08-25 19:30:00|1463.98|1462.98|1463.61|1462.61|1464.61|1463.61|1463.11|1462.11|0
1756150500000|2025-08-25 19:35:00|1463.86|1462.86|1464.86|1463.86|1464.86|1463.86|1463.12|1462.12|0
1756150800000|2025-08-25 19:40:00|1464.61|1463.61|1462.86|1461.86|1465.35|1464.35|1462.63|1461.63|0
1756151100000|2025-08-25 19:45:00|1462.62|1461.62|1462.36|1461.36|1463.11|1462.11|1461.13|1460.13|0
1756151400000|2025-08-25 19:50:00|1463.1|1462.1|1462.41|1461.41|1463.85|1462.85|1460.9|1459.9|0
1756151700000|2025-08-25 19:55:00|1461.42|1460.42|1453.13|1452.13|1462.66|1461.66|1451.4|1450.4|0
1756152000000|2025-08-25 20:00:00|1452.14|1451.14|1456.85|1455.85|1457.6|1456.6|1450.66|1449.66|0
1756152300000|2025-08-25 20:05:00|1456.61|1455.61|1456.85|1455.85|1458.09|1457.09|1456.61|1455.61|0
1756152600000|2025-08-25 20:10:00|1456.61|1455.61|1456.61|1455.61|1457.35|1456.35|1456.11|1455.11|0
1756152900000|2025-08-25 20:15:00|1456.86|1455.86|1457.37|1456.37|1457.47|1456.47|1456.36|1455.36|0
1756153200000|2025-08-25 20:20:00|1457.12|1456.12|1457.76|1456.76|1458.01|1457.01|1457.02|1456.02|0
1756153500000|2025-08-25 20:25:00|1457.56|1456.56|1458.12|1457.12|1458.67|1457.67|1457.56|1456.56|0
1756153800000|2025-08-25 20:30:00|1458.37|1457.37|1457.09|1456.09|1459.17|1458.17|1457.06|1456.06|0
1756154100000|2025-08-25 20:35:00|1457.33|1456.33|1456.43|1455.43|1457.6|1456.6|1456.43|1455.43|0
1756154400000|2025-08-25 20:40:00|1456.68|1455.68|1457.64|1456.64|1457.64|1456.64|1456.68|1455.68|0
1756154700000|2025-08-25 20:45:00|1457.39|1456.39|1456.24|1455.24|1457.64|1456.64|1456.13|1455.13|0
1756155000000|2025-08-25 20:50:00|1455.99|1454.99|1457.21|1456.21|1457.21|1456.21|1455.99|1454.99|0
1756155300000|2025-08-25 20:55:00|1457.51|1455.91|1457.27|1455.67|1458.01|1456.41|1457.27|1455.67|0
1756155600000|2025-08-25 21:00:00|1457.37|1455.77|1457.11|1455.51|1457.37|1455.77|1456.47|1454.87|0
1756155900000|2025-08-25 21:05:00|1457.06|1455.46|1456.97|1455.37|1457.2|1455.6|1456.74|1455.14|0
1756156200000|2025-08-25 21:10:00|1457.11|1455.51|1457.2|1455.6|1457.28|1455.68|1457.11|1455.51|0
1756156500000|2025-08-25 21:15:00|1457.33|1455.73|1457.51|1455.91|1457.51|1455.91|1457.33|1455.73|0
1756156800000|2025-08-25 21:20:00|1457.46|1455.86|1456.92|1455.32|1457.46|1455.86|1456.6|1455|0
1756157100000|2025-08-25 21:25:00|1457.06|1455.46|1456.97|1455.37|1457.37|1455.77|1456.83|1455.23|0
1756157400000|2025-08-25 21:30:00|1455.93|1454.33|1456.83|1455.23|1456.83|1455.23|1455.93|1454.33|0
1756157700000|2025-08-25 21:35:00|1456.92|1455.32|1457.02|1455.42|1457.51|1455.91|1456.47|1454.87|0
1756158000000|2025-08-25 21:40:00|1456.92|1455.32|1456.92|1455.32|1457.02|1455.42|1456.92|1455.32|0
1756158300000|2025-08-25 21:45:00|1456.91|1455.31|1456.99|1455.39|1457.36|1455.76|1456.78|1455.18|0
1756158600000|2025-08-25 21:50:00|1457.01|1455.41|1457.3|1455.7|1457.3|1455.7|1456.96|1455.36|0
1756158900000|2025-08-25 21:55:00|1457.37|1455.77|1456.9|1455.3|1457.37|1455.77|1456.9|1455.3|0
1756159200000|2025-08-25 22:00:00|1456.88|1455.28|1459.37|1457.77|1460.23|1458.63|1456.65|1455.05|0
1756159500000|2025-08-25 22:05:00|1459.12|1457.52|1459.62|1458.02|1460.11|1458.51|1458.87|1457.27|0
1756159800000|2025-08-25 22:10:00|1459.86|1458.26|1460.11|1458.51|1460.36|1458.76|1459.62|1458.02|0
1756160100000|2025-08-25 22:15:00|1460.23|1458.63|1460.36|1458.76|1460.85|1459.25|1460.11|1458.51|0
1756160400000|2025-08-25 22:20:00|1460.23|1458.63|1460.72|1459.12|1460.85|1459.25|1459.37|1457.77|0
1756160700000|2025-08-25 22:25:00|1460.85|1459.25|1460.61|1459.01|1461.35|1459.75|1460.61|1459.01|0
1756161000000|2025-08-25 22:30:00|1460.72|1459.12|1460.11|1458.51|1460.85|1459.25|1459.62|1458.02|0
1756161300000|2025-08-25 22:35:00|1460.23|1458.63|1460.36|1458.76|1460.36|1458.76|1459.86|1458.26|0
1756161600000|2025-08-25 22:40:00|1460.23|1458.63|1460.97|1459.37|1461.1|1459.5|1460.11|1458.51|0
1756161900000|2025-08-25 22:45:00|1460.85|1459.25|1459.86|1458.26|1461.1|1459.5|1459.73|1458.13|0
1756162200000|2025-08-25 22:50:00|1459.98|1458.38|1460.36|1458.76|1460.36|1458.76|1459.98|1458.38|0
1756162500000|2025-08-25 22:55:00|1460.6|1459|1459.86|1458.26|1460.6|1459|1459.61|1458.01|0
1756162800000|2025-08-25 23:00:00|1460.23|1458.63|1460.85|1459.25|1460.97|1459.37|1460.11|1458.51|0
1756163100000|2025-08-25 23:05:00|1460.6|1459|1459.86|1458.26|1460.97|1459.37|1459.12|1457.52|0
1756163400000|2025-08-25 23:10:00|1459.73|1458.13|1459.61|1458.01|1459.86|1458.26|1459.37|1457.77|0
1756163700000|2025-08-25 23:15:00|1459.48|1457.88|1460.35|1458.75|1460.35|1458.75|1459.12|1457.52|0
1756164000000|2025-08-25 23:20:00|1460.23|1458.63|1458.62|1457.02|1460.35|1458.75|1458.13|1456.53|0
1756164300000|2025-08-25 23:25:00|1458.87|1457.27|1458.37|1456.77|1458.87|1457.27|1457.14|1455.54|0
1756164600000|2025-08-25 23:30:00|1458.13|1456.53|1459.36|1457.76|1459.61|1458.01|1457.88|1456.28|0
1756164900000|2025-08-25 23:35:00|1459.24|1457.64|1458.13|1456.53|1459.36|1457.76|1457.88|1456.28|0
1756165200000|2025-08-25 23:40:00|1458.37|1456.77|1457.63|1456.03|1458.62|1457.02|1457.14|1455.54|0
1756165500000|2025-08-25 23:45:00|1457.38|1455.78|1457.14|1455.54|1457.88|1456.28|1456.51|1454.91|0
1756165800000|2025-08-25 23:50:00|1456.89|1455.29|1457.63|1456.03|1457.88|1456.28|1455.9|1454.3|0
1756166100000|2025-08-25 23:55:00|1457.38|1455.78|1457.88|1456.28|1457.88|1456.28|1456.64|1455.04|0
1756166400000|2025-08-26 00:00:00|1457.63|1456.03|1451.31|1449.71|1458.99|1457.39|1440.56|1438.96|0
1756166700000|2025-08-26 00:05:00|1450.95|1449.35|1454.91|1453.31|1457.25|1455.65|1448.59|1446.99|0
1756167000000|2025-08-26 00:10:00|1455.15|1453.55|1455.9|1454.3|1456.89|1455.29|1452.68|1451.08|0
1756167300000|2025-08-26 00:15:00|1454.66|1453.06|1456.69|1455.69|1460.53|1459.53|1454.66|1453.06|0
1756167600000|2025-08-26 00:20:00|1456.57|1455.57|1452.62|1451.62|1456.82|1455.82|1451.38|1450.38|0
1756167900000|2025-08-26 00:25:00|1452.37|1451.37|1449.18|1448.18|1452.62|1451.62|1448.69|1447.69|0
1756168200000|2025-08-26 00:30:00|1448.94|1447.94|1448.26|1447.26|1453.14|1452.14|1443.31|1442.31|0
1756168500000|2025-08-26 00:35:00|1448.13|1447.13|1441.1|1440.1|1448.76|1447.76|1440.37|1439.37|0
1756168800000|2025-08-26 00:40:00|1441.35|1440.35|1432.15|1431.15|1441.47|1440.47|1430.3|1429.3|0
1756169100000|2025-08-26 00:45:00|1432.28|1431.28|1433.3|1432.3|1434.39|1433.39|1428.97|1427.97|0
1756169400000|2025-08-26 00:50:00|1433.18|1432.18|1436.96|1435.96|1437.49|1436.49|1433.18|1432.18|0
1756169700000|2025-08-26 00:55:00|1436.71|1435.71|1439.39|1438.39|1439.93|1438.93|1436.71|1435.71|0
1756170000000|2025-08-26 01:00:00|1439.51|1438.51|1444.07|1443.07|1444.57|1443.57|1437.68|1436.68|0
1756170300000|2025-08-26 01:05:00|1444.19|1443.19|1446.25|1445.25|1447.23|1446.23|1442.59|1441.59|0
1756170600000|2025-08-26 01:10:00|1446|1445|1445.26|1444.26|1447.49|1446.49|1445.01|1444.01|0
1756170900000|2025-08-26 01:15:00|1445.62|1444.62|1445.37|1444.37|1446.74|1445.74|1444.51|1443.51|0
1756171200000|2025-08-26 01:20:00|1445.25|1444.25|1445.76|1444.76|1447.09|1446.09|1444.76|1443.76|0
1756171500000|2025-08-26 01:25:00|1446|1445|1446.6|1445.6|1447.22|1446.22|1445.51|1444.51|0
1756171800000|2025-08-26 01:30:00|1445.85|1444.85|1445.26|1444.26|1447.22|1446.22|1444.64|1443.64|0
1756172100000|2025-08-26 01:35:00|1445.01|1444.01|1442.54|1441.54|1445.87|1444.87|1441.3|1440.3|0
1756172400000|2025-08-26 01:40:00|1442.79|1441.79|1443.04|1442.04|1444.03|1443.03|1442.04|1441.04|0
1756172700000|2025-08-26 01:45:00|1443.41|1442.41|1443.54|1442.54|1444.04|1443.04|1442.55|1441.55|0
1756173000000|2025-08-26 01:50:00|1443.41|1442.41|1438.1|1437.1|1443.66|1442.66|1437.61|1436.61|0
1756173300000|2025-08-26 01:55:00|1437.97|1436.97|1439.7|1438.7|1441.43|1440.43|1437.33|1436.33|0
1756173600000|2025-08-26 02:00:00|1439.82|1438.82|1443.91|1442.91|1445.53|1444.53|1439.82|1438.82|0
1756173900000|2025-08-26 02:05:00|1444.04|1443.04|1445.63|1444.63|1445.63|1444.63|1443.8|1442.8|0
1756174200000|2025-08-26 02:10:00|1445.76|1444.76|1446.23|1445.23|1446.76|1445.76|1444.39|1443.39|0
1756174500000|2025-08-26 02:15:00|1445.98|1444.98|1444.27|1443.27|1446.98|1445.98|1444.27|1443.27|0
1756174800000|2025-08-26 02:20:00|1444.52|1443.52|1446.01|1445.01|1446.62|1445.62|1444.52|1443.52|0
1756175100000|2025-08-26 02:25:00|1446.13|1445.13|1446.38|1445.38|1446.51|1445.51|1444.76|1443.76|0
1756175400000|2025-08-26 02:30:00|1446.51|1445.51|1445.76|1444.76|1447.12|1446.12|1444.52|1443.52|0
1756175700000|2025-08-26 02:35:00|1446|1445|1448.36|1447.36|1449.72|1448.72|1445.26|1444.26|0
1756176000000|2025-08-26 02:40:00|1448.24|1447.24|1447.24|1446.24|1448.49|1447.49|1445.24|1444.24|0
1756176300000|2025-08-26 02:45:00|1446.99|1445.99|1446.5|1445.5|1448.23|1447.23|1446.5|1445.5|0
1756176600000|2025-08-26 02:50:00|1446.74|1445.74|1444.24|1443.24|1447.23|1446.23|1444.12|1443.12|0
1756176900000|2025-08-26 02:55:00|1444.36|1443.36|1444.25|1443.25|1445.01|1444.01|1443.75|1442.75|0
1756177200000|2025-08-26 03:00:00|1444.62|1443.62|1443.99|1442.99|1445.99|1444.99|1443.51|1442.51|0
1756177500000|2025-08-26 03:05:00|1443.87|1442.87|1442.76|1441.76|1444.49|1443.49|1442.63|1441.63|0
1756177800000|2025-08-26 03:10:00|1442.88|1441.88|1443.25|1442.25|1444.24|1443.24|1442.51|1441.51|0
1756178100000|2025-08-26 03:15:00|1443.37|1442.37|1443.77|1442.77|1443.77|1442.77|1442.51|1441.51|0
1756178400000|2025-08-26 03:20:00|1443.88|1442.88|1444.47|1443.47|1444.86|1443.86|1443.25|1442.25|0
1756178700000|2025-08-26 03:25:00|1444.34|1443.34|1443.73|1442.73|1444.59|1443.59|1443.6|1442.6|0
1756179000000|2025-08-26 03:30:00|1443.35|1442.35|1444.72|1443.72|1444.97|1443.97|1443.35|1442.35|0
1756179300000|2025-08-26 03:35:00|1444.6|1443.6|1444.72|1443.72|1445.09|1444.09|1444.48|1443.48|0
1756179600000|2025-08-26 03:40:00|1444.59|1443.59|1445.22|1444.22|1445.72|1444.72|1444.48|1443.48|0
1756179900000|2025-08-26 03:45:00|1445.09|1444.09|1444.85|1443.85|1445.34|1444.34|1444.73|1443.73|0
1756180200000|2025-08-26 03:50:00|1444.73|1443.73|1444.75|1443.75|1445.34|1444.34|1444.48|1443.48|0
1756180500000|2025-08-26 03:55:00|1445|1444|1444.73|1443.73|1445.47|1444.47|1444.26|1443.26|0
1756180800000|2025-08-26 04:00:00|1444.98|1443.98|1444.37|1443.37|1445.22|1444.22|1443.63|1442.63|0
1756181100000|2025-08-26 04:05:00|1444.25|1443.25|1445.34|1444.34|1445.47|1444.47|1444.25|1443.25|0
1756181400000|2025-08-26 04:10:00|1445.22|1444.22|1445.97|1444.97|1446.33|1445.33|1445.1|1444.1|0
1756181700000|2025-08-26 04:15:00|1445.48|1444.48|1445.73|1444.73|1446.22|1445.22|1445.48|1444.48|0
1756182000000|2025-08-26 04:20:00|1445.23|1444.23|1445.23|1444.23|1445.72|1444.72|1445.23|1444.23|0
1756182300000|2025-08-26 04:25:00|1445.1|1444.1|1445.25|1444.25|1445.25|1444.25|1444.24|1443.24|0
1756182600000|2025-08-26 04:30:00|1445.49|1444.49|1444.01|1443.01|1445.74|1444.74|1443.39|1442.39|0
1756182900000|2025-08-26 04:35:00|1443.76|1442.76|1443.38|1442.38|1443.76|1442.76|1443.26|1442.26|0
1756183200000|2025-08-26 04:40:00|1443.26|1442.26|1442.88|1441.88|1444.25|1443.25|1442.76|1441.76|0
1756183500000|2025-08-26 04:45:00|1443.01|1442.01|1446.15|1445.15|1446.15|1445.15|1443.01|1442.01|0
1756183800000|2025-08-26 04:50:00|1446.27|1445.27|1444.67|1443.67|1446.27|1445.27|1444.67|1443.67|0
1756184100000|2025-08-26 04:55:00|1444.29|1443.29|1445.52|1444.52|1445.65|1444.65|1443.42|1442.42|0
1756184400000|2025-08-26 05:00:00|1445.77|1444.77|1448.12|1447.12|1448.24|1447.24|1445.65|1444.65|0
1756184700000|2025-08-26 05:05:00|1447.99|1446.99|1449.37|1448.37|1449.37|1448.37|1447.38|1446.38|0
1756185000000|2025-08-26 05:10:00|1449.62|1448.62|1449.35|1448.35|1450.21|1449.21|1449.35|1448.35|0
1756185300000|2025-08-26 05:15:00|1449.22|1448.22|1448.13|1447.13|1449.22|1448.22|1447.63|1446.63|0
1756185600000|2025-08-26 05:20:00|1448.24|1447.24|1448.37|1447.37|1449.37|1448.37|1448.12|1447.12|0
1756185900000|2025-08-26 05:25:00|1448.49|1447.49|1449.37|1448.37|1449.62|1448.62|1448.13|1447.13|0
1756186200000|2025-08-26 05:30:00|1449.12|1448.12|1450.6|1449.6|1451.09|1450.09|1448.38|1447.38|0
1756186500000|2025-08-26 05:35:00|1450.47|1449.47|1449.6|1448.6|1450.84|1449.84|1448.73|1447.73|0
1756186800000|2025-08-26 05:40:00|1449.35|1448.35|1451.68|1450.68|1451.84|1450.84|1449.11|1448.11|0
1756187100000|2025-08-26 05:45:00|1451.56|1450.56|1450.85|1449.85|1452.32|1451.32|1450.6|1449.6|0
1756187400000|2025-08-26 05:50:00|1450.97|1449.97|1449.67|1448.67|1451.1|1450.1|1449.18|1448.18|0
1756187700000|2025-08-26 05:55:00|1450.42|1449.42|1450.77|1449.77|1451.22|1450.22|1450.1|1449.1|0
1756188000000|2025-08-26 06:00:00|1450.9|1449.9|1449.41|1448.41|1452.14|1451.14|1449.41|1448.41|0
1756188300000|2025-08-26 06:05:00|1449.53|1448.53|1451.18|1450.18|1451.42|1450.42|1449.53|1448.53|0
1756188600000|2025-08-26 06:10:00|1450.93|1449.93|1448.93|1447.93|1450.93|1449.93|1447.94|1446.94|0
1756188900000|2025-08-26 06:15:00|1449.05|1448.05|1448.71|1447.71|1450.42|1449.42|1448.21|1447.21|0
1756189200000|2025-08-26 06:20:00|1448.58|1447.58|1445.47|1444.47|1448.71|1447.71|1445.47|1444.47|0
1756189500000|2025-08-26 06:25:00|1445.72|1444.72|1446.71|1445.71|1446.71|1445.71|1444.6|1443.6|0
1756189800000|2025-08-26 06:30:00|1446.58|1445.58|1446.47|1445.47|1448.2|1447.2|1445.84|1444.84|0
1756190100000|2025-08-26 06:35:00|1445.98|1444.98|1446.52|1445.52|1446.63|1445.63|1443.28|1442.28|0
1756190400000|2025-08-26 06:40:00|1446.27|1445.27|1444.89|1443.89|1446.76|1445.76|1444.53|1443.53|0
1756190700000|2025-08-26 06:45:00|1444.77|1443.77|1446.88|1445.88|1447.01|1446.01|1444.53|1443.53|0
1756191000000|2025-08-26 06:50:00|1446.76|1445.76|1446.27|1445.27|1447.26|1446.26|1445.28|1444.28|0
1756191300000|2025-08-26 06:55:00|1446.52|1445.52|1445.13|1444.13|1447.51|1446.51|1443.53|1442.53|0
1756191600000|2025-08-26 07:00:00|1444.77|1443.77|1443.17|1442.17|1444.77|1443.77|1441.54|1440.54|0
1756191900000|2025-08-26 07:05:00|1443.3|1442.3|1439.44|1438.24|1443.3|1442.3|1437.61|1436.41|0
1756192200000|2025-08-26 07:10:00|1438.94|1437.74|1437.49|1436.29|1440.67|1439.47|1433.27|1432.07|0
1756192500000|2025-08-26 07:15:00|1437.36|1436.16|1438.37|1437.17|1440.85|1439.65|1436.76|1435.56|0
1756192800000|2025-08-26 07:20:00|1438.5|1437.3|1437.37|1436.17|1439.98|1438.78|1436.76|1435.56|0
1756193100000|2025-08-26 07:25:00|1436.75|1435.55|1438.86|1437.66|1438.99|1437.79|1436.5|1435.3|0
1756193400000|2025-08-26 07:30:00|1438.75|1437.55|1444.37|1443.17|1444.42|1443.22|1437.88|1436.68|0
1756193700000|2025-08-26 07:35:00|1444.62|1443.42|1445.4|1444.2|1446.37|1445.17|1444.41|1443.21|0
1756194000000|2025-08-26 07:40:00|1445.15|1443.95|1444.41|1443.21|1445.4|1444.2|1444.16|1442.96|0
1756194300000|2025-08-26 07:45:00|1444.52|1443.32|1439.45|1438.25|1444.65|1443.45|1439.45|1438.25|0
1756194600000|2025-08-26 07:50:00|1439.21|1438.01|1440.69|1439.49|1441.3|1440.1|1436.99|1435.79|0
1756194900000|2025-08-26 07:55:00|1440.44|1439.24|1440.44|1439.24|1441.19|1439.99|1438.71|1437.51|0
1756195200000|2025-08-26 08:00:00|1440.2|1439|1441.06|1439.86|1442.92|1441.72|1439.7|1438.5|0
1756195500000|2025-08-26 08:05:00|1441.19|1439.99|1443.68|1442.48|1444.3|1443.1|1441.19|1439.99|0
1756195800000|2025-08-26 08:10:00|1444.18|1442.98|1444.34|1443.34|1445.41|1444.21|1442.2|1441|0
1756196100000|2025-08-26 08:15:00|1444.33|1443.33|1444.07|1443.07|1446.69|1445.69|1443.82|1442.82|0
1756196400000|2025-08-26 08:20:00|1443.57|1442.57|1442.81|1441.81|1444.07|1443.07|1440.7|1439.7|0
1756196700000|2025-08-26 08:25:00|1442.68|1441.68|1443.56|1442.56|1444.92|1443.92|1442.07|1441.07|0
1756197000000|2025-08-26 08:30:00|1443.31|1442.31|1443.66|1442.66|1445.55|1444.55|1442.19|1441.19|0
1756197300000|2025-08-26 08:35:00|1443.68|1442.68|1442.09|1441.09|1444.56|1443.56|1441.85|1440.85|0
1756197600000|2025-08-26 08:40:00|1441.85|1440.85|1443.58|1442.58|1443.58|1442.58|1441.35|1440.35|0
1756197900000|2025-08-26 08:45:00|1443.59|1442.59|1445.58|1444.58|1445.58|1444.58|1443.1|1442.1|0
1756198200000|2025-08-26 08:50:00|1445.83|1444.83|1444.84|1443.84|1446.08|1445.08|1444.59|1443.59|0
1756198500000|2025-08-26 08:55:00|1445.08|1444.08|1444.07|1443.07|1445.08|1444.08|1443.1|1442.1|0
1756198800000|2025-08-26 09:00:00|1444.32|1443.32|1445.18|1444.18|1445.31|1444.31|1442.32|1441.32|0
1756199100000|2025-08-26 09:05:00|1445.31|1444.31|1445.79|1444.79|1446.31|1445.31|1444.44|1443.44|0
1756199400000|2025-08-26 09:10:00|1445.81|1444.81|1446.53|1445.53|1446.9|1445.9|1445.07|1444.07|0
1756199700000|2025-08-26 09:15:00|1446.78|1445.78|1447.78|1446.78|1448.02|1447.02|1446.29|1445.29|0
1756200000000|2025-08-26 09:20:00|1448.02|1447.02|1446.54|1445.54|1448.27|1447.27|1446.29|1445.29|0
1756200300000|2025-08-26 09:25:00|1446.66|1445.66|1447.28|1446.28|1447.4|1446.4|1446.29|1445.29|0
1756200600000|2025-08-26 09:30:00|1447.53|1446.53|1448.01|1447.01|1448.28|1447.28|1447.53|1446.53|0
1756200900000|2025-08-26 09:35:00|1448.13|1447.13|1447.54|1446.54|1448.75|1447.75|1447.29|1446.29|0
1756201200000|2025-08-26 09:40:00|1447.29|1446.29|1445.8|1444.8|1447.29|1446.29|1445.05|1444.05|0
1756201500000|2025-08-26 09:45:00|1446.04|1445.04|1445.8|1444.8|1446.79|1445.79|1445.8|1444.8|0
1756201800000|2025-08-26 09:50:00|1446.04|1445.04|1446.29|1445.29|1447.03|1446.03|1445.8|1444.8|0
1756202100000|2025-08-26 09:55:00|1446.04|1445.04|1447.29|1446.29|1447.53|1446.53|1445.79|1444.79|0
1756202400000|2025-08-26 10:00:00|1447.54|1446.54|1449.01|1448.01|1449.5|1448.5|1447.04|1446.04|0
1756202700000|2025-08-26 10:05:00|1449.26|1448.26|1448.27|1447.27|1449.26|1448.26|1447.27|1446.27|0
1756203000000|2025-08-26 10:10:00|1448.02|1447.02|1449.99|1448.99|1450.72|1449.72|1448.02|1447.02|0
1756203300000|2025-08-26 10:15:00|1450.24|1449.24|1450.26|1449.26|1450.73|1449.73|1449.99|1448.99|0
1756203600000|2025-08-26 10:20:00|1450.01|1449.01|1448.76|1447.76|1450.01|1449.01|1448.27|1447.27|0
1756203900000|2025-08-26 10:25:00|1449.01|1448.01|1450.48|1449.48|1450.48|1449.48|1448.76|1447.76|0
1756204200000|2025-08-26 10:30:00|1450.23|1449.23|1450.98|1449.98|1450.98|1449.98|1449.36|1448.36|0
1756204500000|2025-08-26 10:35:00|1450.85|1449.85|1450.76|1449.76|1451.25|1450.25|1450.48|1449.48|0
1756204800000|2025-08-26 10:40:00|1450.51|1449.51|1449.74|1448.74|1451.25|1450.25|1449.24|1448.24|0
1756205100000|2025-08-26 10:45:00|1449.98|1448.98|1450.23|1449.23|1450.73|1449.73|1449.11|1448.11|0
1756205400000|2025-08-26 10:50:00|1449.98|1448.98|1450.21|1449.21|1450.23|1449.23|1448.99|1447.99|0
1756205700000|2025-08-26 10:55:00|1450.08|1449.08|1449.49|1448.49|1450.46|1449.46|1449.47|1448.47|0
1756206000000|2025-08-26 11:00:00|1449.74|1448.74|1449.51|1448.51|1450.48|1449.48|1448|1447|0
1756206300000|2025-08-26 11:05:00|1449.38|1448.38|1449.29|1448.29|1449.51|1448.51|1448.05|1447.05|0
1756206600000|2025-08-26 11:10:00|1449.16|1448.16|1448.05|1447.05|1449.29|1448.29|1447.92|1446.92|0
1756206900000|2025-08-26 11:15:00|1447.8|1446.8|1446.55|1445.55|1448.05|1447.05|1446.42|1445.42|0
1756207200000|2025-08-26 11:20:00|1446.67|1445.67|1446.55|1445.55|1447.54|1446.54|1445.92|1444.92|0
1756207500000|2025-08-26 11:25:00|1446.8|1445.8|1446.3|1445.3|1447.3|1446.3|1446.06|1445.06|0
1756207800000|2025-08-26 11:30:00|1446.06|1445.06|1443.31|1442.31|1446.3|1445.3|1442.57|1441.57|0
1756208100000|2025-08-26 11:35:00|1443.06|1442.06|1443.81|1442.81|1444.06|1443.06|1442.57|1441.57|0
1756208400000|2025-08-26 11:40:00|1443.68|1442.68|1444.06|1443.06|1444.8|1443.8|1443.43|1442.43|0
1756208700000|2025-08-26 11:45:00|1444.31|1443.31|1442.81|1441.81|1444.31|1443.31|1442.07|1441.07|0
1756209000000|2025-08-26 11:50:00|1443.31|1442.31|1444.56|1443.56|1445.31|1444.31|1443.31|1442.31|0
1756209300000|2025-08-26 11:55:00|1444.81|1443.81|1447.01|1446.01|1447.77|1446.77|1444.68|1443.68|0
1756209600000|2025-08-26 12:00:00|1446.76|1445.76|1445.26|1444.26|1447.5|1446.5|1445.26|1444.26|0
1756209900000|2025-08-26 12:05:00|1445.02|1444.02|1444.04|1443.04|1446.01|1445.01|1443.8|1442.8|0
1756210200000|2025-08-26 12:10:00|1444.29|1443.29|1442.57|1441.57|1445.28|1444.28|1442.57|1441.57|0
1756210500000|2025-08-26 12:15:00|1442.82|1441.82|1445.79|1444.79|1446.53|1445.53|1441.09|1440.09|0
1756210800000|2025-08-26 12:20:00|1445.41|1444.41|1447|1446|1447.99|1446.99|1444.8|1443.8|0
1756211100000|2025-08-26 12:25:00|1446.76|1445.76|1446.01|1445.01|1447.25|1446.25|1445.52|1444.52|0
1756211400000|2025-08-26 12:30:00|1445.76|1444.76|1449.25|1448.25|1449.72|1448.72|1445.52|1444.52|0
1756211700000|2025-08-26 12:35:00|1449.13|1448.13|1448.75|1447.75|1449.25|1448.25|1446.77|1445.77|0
1756212000000|2025-08-26 12:40:00|1449|1448|1448.23|1447.23|1449.24|1448.24|1447.27|1446.27|0
1756212300000|2025-08-26 12:45:00|1448.26|1447.26|1449.23|1448.23|1449.47|1448.47|1448.01|1447.01|0
1756212600000|2025-08-26 12:50:00|1448.98|1447.98|1446.72|1445.72|1449.7|1448.7|1446.72|1445.72|0
1756212900000|2025-08-26 12:55:00|1446.47|1445.47|1448.7|1447.7|1448.7|1447.7|1446.47|1445.47|0
1756213200000|2025-08-26 13:00:00|1448.45|1447.45|1448.72|1447.72|1450.2|1449.2|1447.96|1446.96|0
1756213500000|2025-08-26 13:05:00|1448.96|1447.96|1449.7|1448.7|1449.95|1448.95|1448.46|1447.46|0
1756213800000|2025-08-26 13:10:00|1449.46|1448.46|1449.69|1448.69|1450.68|1449.68|1449.21|1448.21|0
1756214100000|2025-08-26 13:15:00|1449.44|1448.44|1449.68|1448.68|1449.69|1448.69|1448.94|1447.94|0
1756214400000|2025-08-26 13:20:00|1449.43|1448.43|1448.91|1447.91|1450.18|1449.18|1448.42|1447.42|0
1756214700000|2025-08-26 13:25:00|1449.16|1448.16|1449.16|1448.16|1449.16|1448.16|1449.16|1448.16|0
1756215000000|2025-08-26 13:30:00|1447.92|1446.92|1452.88|1451.88|1454.37|1453.37|1446.93|1445.93|0
1756215300000|2025-08-26 13:35:00|1452.63|1451.63|1449.41|1448.41|1453.13|1452.13|1446.65|1445.65|0
1756215600000|2025-08-26 13:40:00|1449.63|1448.63|1453.93|1452.93|1455.16|1454.16|1449.41|1448.41|0
1756215900000|2025-08-26 13:45:00|1454.17|1453.17|1444.23|1443.23|1454.17|1453.17|1442.71|1441.71|0
1756216200000|2025-08-26 13:50:00|1444.48|1443.48|1452.9|1451.9|1453.9|1452.9|1443.98|1442.98|0
1756216500000|2025-08-26 13:55:00|1452.65|1451.65|1451.9|1450.9|1453.15|1452.15|1449.43|1448.43|0
1756216800000|2025-08-26 14:00:00|1451.77|1450.77|1453.63|1452.63|1455.12|1454.12|1451.77|1450.77|0
1756217100000|2025-08-26 14:05:00|1453.87|1452.87|1453.17|1452.17|1454.65|1453.65|1451.64|1450.64|0
1756217400000|2025-08-26 14:10:00|1453.41|1452.41|1454.62|1453.62|1456.62|1455.62|1450.65|1449.65|0
1756217700000|2025-08-26 14:15:00|1454.37|1453.37|1453.88|1452.88|1457.11|1456.11|1453.38|1452.38|0
1756218000000|2025-08-26 14:20:00|1454.37|1453.37|1458.35|1457.35|1459.11|1458.11|1453.89|1452.89|0
1756218300000|2025-08-26 14:25:00|1458.1|1457.1|1457.34|1456.34|1459.31|1458.31|1456.09|1455.09|0
1756218600000|2025-08-26 14:30:00|1457.09|1456.09|1455.36|1454.36|1458.32|1457.32|1455.11|1454.11|0
1756218900000|2025-08-26 14:35:00|1455.61|1454.61|1453.37|1452.37|1457.59|1456.59|1453.37|1452.37|0
1756219200000|2025-08-26 14:40:00|1452.87|1451.87|1455.62|1454.62|1455.87|1454.87|1451.63|1450.63|0
1756219500000|2025-08-26 14:45:00|1456.61|1455.61|1453.89|1452.89|1456.61|1455.61|1452.15|1451.15|0
1756219800000|2025-08-26 14:50:00|1454.14|1453.14|1455.13|1454.13|1455.38|1454.38|1452.9|1451.9|0
1756220100000|2025-08-26 14:55:00|1455.38|1454.38|1453.61|1452.61|1457.37|1456.37|1453.36|1452.36|0
1756220400000|2025-08-26 15:00:00|1453.36|1452.36|1454.14|1453.14|1455.37|1454.37|1452.15|1451.15|0
1756220700000|2025-08-26 15:05:00|1453.89|1452.89|1452.39|1451.39|1455.37|1454.37|1451.9|1450.9|0
1756221000000|2025-08-26 15:10:00|1452.14|1451.14|1454.13|1453.13|1454.38|1453.38|1450.16|1449.16|0
1756221300000|2025-08-26 15:15:00|1453.88|1452.88|1452.89|1451.89|1454.62|1453.62|1449.91|1448.91|0
1756221600000|2025-08-26 15:20:00|1453.14|1452.14|1455.11|1454.11|1455.36|1454.36|1452.76|1451.76|0
1756221900000|2025-08-26 15:25:00|1454.86|1453.86|1451.1|1450.1|1455.36|1454.36|1450.6|1449.6|0
1756222200000|2025-08-26 15:30:00|1450.85|1449.85|1450.13|1449.13|1453.08|1452.08|1450.11|1449.11|0
1756222500000|2025-08-26 15:35:00|1449.88|1448.88|1453.59|1452.59|1454.09|1453.09|1449.63|1448.63|0
1756222800000|2025-08-26 15:40:00|1453.34|1452.34|1453.59|1452.59|1454.09|1453.09|1452.72|1451.72|0
1756223100000|2025-08-26 15:45:00|1453.84|1452.84|1451.63|1450.63|1454.33|1453.33|1451.38|1450.38|0
1756223400000|2025-08-26 15:50:00|1452.12|1451.12|1454.34|1453.34|1455.11|1454.11|1450.63|1449.63|0
1756223700000|2025-08-26 15:55:00|1454.59|1453.59|1454.34|1453.34|1455.58|1454.58|1453.6|1452.6|0
1756224000000|2025-08-26 16:00:00|1454.59|1453.59|1457.08|1456.08|1457.58|1456.58|1454.59|1453.59|0
1756224300000|2025-08-26 16:05:00|1456.83|1455.83|1456.34|1455.34|1457.33|1456.33|1455.84|1454.84|0
1756224600000|2025-08-26 16:10:00|1456.59|1455.59|1459.08|1458.08|1459.08|1458.08|1456.21|1455.21|0
1756224900000|2025-08-26 16:15:00|1458.83|1457.83|1460.83|1459.83|1461.32|1460.32|1458.83|1457.83|0
1756225200000|2025-08-26 16:20:00|1461.07|1460.07|1459.08|1458.08|1462.06|1461.06|1458.58|1457.58|0
1756225500000|2025-08-26 16:25:00|1459.33|1458.33|1460.08|1459.08|1460.57|1459.57|1458.09|1457.09|0
1756225800000|2025-08-26 16:30:00|1460.33|1459.33|1460.33|1459.33|1460.82|1459.82|1459.83|1458.83|0
1756226100000|2025-08-26 16:35:00|1460.58|1459.58|1459.58|1458.58|1461.07|1460.07|1459.58|1458.58|0
1756226400000|2025-08-26 16:40:00|1459.83|1458.83|1460.83|1459.83|1461.82|1460.82|1459.83|1458.83|0
1756226700000|2025-08-26 16:45:00|1460.58|1459.58|1459.09|1458.09|1461.57|1460.57|1458.84|1457.84|0
1756227000000|2025-08-26 16:50:00|1459.33|1458.33|1459.08|1458.08|1460.44|1459.44|1458.34|1457.34|0
1756227300000|2025-08-26 16:55:00|1458.84|1457.84|1459.95|1458.95|1460.57|1459.57|1458.34|1457.34|0
1756227600000|2025-08-26 17:00:00|1459.84|1458.84|1460.58|1459.58|1461.07|1460.07|1458.84|1457.84|0
1756227900000|2025-08-26 17:05:00|1460.82|1459.82|1458.6|1457.6|1461.55|1460.55|1458.6|1457.6|0
1756228200000|2025-08-26 17:10:00|1458.47|1457.47|1459.93|1458.93|1459.93|1458.93|1455.85|1454.85|0
1756228500000|2025-08-26 17:15:00|1459.68|1458.68|1458.19|1457.19|1459.68|1458.68|1457.94|1456.94|0
1756228800000|2025-08-26 17:20:00|1458.44|1457.44|1460.18|1459.18|1460.43|1459.43|1458.19|1457.19|0
1756229100000|2025-08-26 17:25:00|1460.68|1459.68|1461.88|1460.88|1462.64|1461.64|1459.94|1458.94|0
1756229400000|2025-08-26 17:30:00|1462.13|1461.13|1458.91|1457.91|1462.87|1461.87|1458.52|1457.52|0
1756229700000|2025-08-26 17:35:00|1458.67|1457.67|1458.44|1457.44|1459.91|1458.91|1457.92|1456.92|0
1756230000000|2025-08-26 17:40:00|1458.19|1457.19|1457.19|1456.19|1458.19|1457.19|1455.96|1454.96|0
1756230300000|2025-08-26 17:45:00|1457.31|1456.31|1456.45|1455.45|1457.69|1456.69|1455.7|1454.7|0
1756230600000|2025-08-26 17:50:00|1456.69|1455.69|1452.02|1451.02|1457.19|1456.19|1451.77|1450.77|0
1756230900000|2025-08-26 17:55:00|1451.77|1450.77|1455.5|1454.5|1456.24|1455.24|1451.52|1450.52|0
1756231200000|2025-08-26 18:00:00|1455.25|1454.25|1456.75|1455.75|1457.48|1456.48|1455|1454|0
1756231500000|2025-08-26 18:05:00|1457|1456|1458.19|1457.19|1458.47|1457.47|1456.01|1455.01|0
1756231800000|2025-08-26 18:10:00|1458.44|1457.44|1459.71|1458.71|1460.93|1459.93|1457.96|1456.96|0
1756232100000|2025-08-26 18:15:00|1459.72|1458.72|1461.69|1460.69|1461.93|1460.93|1459.72|1458.72|0
1756232400000|2025-08-26 18:20:00|1461.44|1460.44|1460.94|1459.94|1461.69|1460.69|1460.2|1459.2|0
1756232700000|2025-08-26 18:25:00|1461.18|1460.18|1462.18|1461.18|1462.18|1461.18|1460.69|1459.69|0
1756233000000|2025-08-26 18:30:00|1462.3|1461.3|1463.18|1462.18|1464.17|1463.17|1462.18|1461.18|0
1756233300000|2025-08-26 18:35:00|1463.43|1462.43|1463.93|1462.93|1464.42|1463.42|1462.93|1461.93|0
1756233600000|2025-08-26 18:40:00|1463.68|1462.68|1464.43|1463.43|1465.67|1464.67|1463.68|1462.68|0
1756233900000|2025-08-26 18:45:00|1464.18|1463.18|1464.93|1463.93|1465.17|1464.17|1463.44|1462.44|0
1756234200000|2025-08-26 18:50:00|1465.04|1464.04|1464.93|1463.93|1465.04|1464.04|1463.19|1462.19|0
1756234500000|2025-08-26 18:55:00|1465.04|1464.04|1466.18|1465.18|1467.17|1466.17|1465.04|1464.04|0
1756234800000|2025-08-26 19:00:00|1465.93|1464.93|1464.8|1463.8|1466.18|1465.18|1464.19|1463.19|0
1756235100000|2025-08-26 19:05:00|1464.68|1463.68|1464.58|1463.58|1464.7|1463.7|1463.47|1462.47|0
1756235400000|2025-08-26 19:10:00|1464.57|1463.57|1466.18|1465.18|1466.43|1465.43|1464.46|1463.46|0
1756235700000|2025-08-26 19:15:00|1466.43|1465.43|1466.18|1465.18|1467.17|1466.17|1465.69|1464.69|0
1756236000000|2025-08-26 19:20:00|1466.05|1465.05|1472.66|1471.66|1474.39|1473.39|1466.05|1465.05|0
1756236300000|2025-08-26 19:25:00|1472.42|1471.42|1472.91|1471.91|1473.53|1472.53|1470.44|1469.44|0
1756236600000|2025-08-26 19:30:00|1472.66|1471.66|1473.66|1472.66|1475.65|1474.65|1471.92|1470.92|0
1756236900000|2025-08-26 19:35:00|1473.41|1472.41|1469.2|1468.2|1473.41|1472.41|1468.95|1467.95|0
1756237200000|2025-08-26 19:40:00|1468.95|1467.95|1466.48|1465.48|1469.2|1468.2|1466.24|1465.24|0
1756237500000|2025-08-26 19:45:00|1466.36|1465.36|1469.47|1468.47|1469.97|1468.97|1466.36|1465.36|0
1756237800000|2025-08-26 19:50:00|1470.34|1469.34|1474.95|1473.95|1478.44|1477.44|1469.97|1468.97|0
1756238100000|2025-08-26 19:55:00|1477.18|1476.18|1479.03|1478.03|1482.63|1481.63|1475.69|1474.69|0
1756238400000|2025-08-26 20:00:00|1478.79|1477.79|1479.51|1478.51|1481.01|1480.01|1477.52|1476.52|0
1756238700000|2025-08-26 20:05:00|1479.27|1478.27|1482.71|1481.71|1483.69|1482.69|1479.27|1478.27|0
1756239000000|2025-08-26 20:10:00|1482.46|1481.46|1483.73|1482.73|1484.22|1483.22|1482.46|1481.46|0
1756239300000|2025-08-26 20:15:00|1483.48|1482.48|1482.9|1481.9|1483.73|1482.73|1482.59|1481.59|0
1756239600000|2025-08-26 20:20:00|1482.65|1481.65|1482.78|1481.78|1483.41|1482.41|1482.5|1481.5|0
1756239900000|2025-08-26 20:25:00|1483.02|1482.02|1483.51|1482.51|1483.51|1482.51|1482.55|1481.55|0
1756240200000|2025-08-26 20:30:00|1483.26|1482.26|1483.11|1482.11|1483.98|1482.98|1482.97|1481.97|0
1756240500000|2025-08-26 20:35:00|1483.32|1482.32|1483|1482|1483.52|1482.52|1482.65|1481.65|0
1756240800000|2025-08-26 20:40:00|1482.98|1481.98|1484.71|1483.71|1484.71|1483.71|1482.98|1481.98|0
1756241100000|2025-08-26 20:45:00|1484.46|1483.46|1484.76|1483.76|1484.87|1483.87|1484.21|1483.21|0
1756241400000|2025-08-26 20:50:00|1484.51|1483.51|1485.1|1484.1|1485.15|1484.15|1484.44|1483.44|0
1756241700000|2025-08-26 20:55:00|1485.4|1483.8|1485.19|1483.59|1485.65|1484.05|1484.91|1483.31|0
1756242000000|2025-08-26 21:00:00|1485.15|1483.55|1484.94|1483.34|1485.35|1483.75|1484.9|1483.3|0
1756242300000|2025-08-26 21:05:00|1484.99|1483.39|1484.94|1483.34|1485.03|1483.43|1484.94|1483.34|0
1756242600000|2025-08-26 21:10:00|1484.81|1483.21|1485.03|1483.43|1485.08|1483.48|1484.77|1483.17|0
1756242900000|2025-08-26 21:15:00|1484.99|1483.39|1484.4|1482.8|1484.99|1483.39|1484.4|1482.8|0
1756243200000|2025-08-26 21:20:00|1484.45|1482.85|1484.22|1482.62|1484.77|1483.17|1484.22|1482.62|0
1756243500000|2025-08-26 21:25:00|1484.17|1482.57|1484.63|1483.03|1484.68|1483.08|1484.17|1482.57|0
1756243800000|2025-08-26 21:30:00|1484.68|1483.08|1484.63|1483.03|1484.76|1483.16|1484.63|1483.03|0
1756244400000|2025-08-26 21:40:00|1484.62|1483.02|1484.62|1483.02|1484.62|1483.02|1484.62|1483.02|0
1756244700000|2025-08-26 21:45:00|1484.61|1483.01|1484.64|1483.04|1484.67|1483.07|1484.61|1483.01|0
1756245000000|2025-08-26 21:50:00|1484.62|1483.02|1484.67|1483.07|1484.67|1483.07|1484.62|1483.02|0
1756245300000|2025-08-26 21:55:00|1484.62|1483.02|1485.08|1483.48|1485.1|1483.5|1484.57|1482.97|0
1756245600000|2025-08-26 22:00:00|1484.9|1483.3|1485.52|1483.92|1486.76|1485.16|1483.42|1481.82|0
1756245900000|2025-08-26 22:05:00|1485.4|1483.8|1484.78|1483.18|1485.77|1484.17|1484.65|1483.05|0
1756246200000|2025-08-26 22:10:00|1485.03|1483.43|1486.02|1484.42|1486.02|1484.42|1485.03|1483.43|0
1756246500000|2025-08-26 22:15:00|1485.77|1484.17|1484.78|1483.18|1486.02|1484.42|1484.29|1482.69|0
1756246800000|2025-08-26 22:20:00|1484.65|1483.05|1485.52|1483.92|1485.64|1484.04|1484.65|1483.05|0
1756247100000|2025-08-26 22:25:00|1485.27|1483.67|1485.15|1483.55|1485.52|1483.92|1484.53|1482.93|0
1756247400000|2025-08-26 22:30:00|1485.03|1483.43|1485.77|1484.17|1486.02|1484.42|1484.78|1483.18|0
1756247700000|2025-08-26 22:35:00|1486.02|1484.42|1485.52|1483.92|1486.26|1484.66|1485.27|1483.67|0
1756248000000|2025-08-26 22:40:00|1485.39|1483.79|1485.64|1484.04|1485.64|1484.04|1485.27|1483.67|0
1756248300000|2025-08-26 22:45:00|1485.52|1483.92|1485.39|1483.79|1485.77|1484.17|1485.27|1483.67|0
1756248600000|2025-08-26 22:50:00|1485.27|1483.67|1485.52|1483.92|1485.77|1484.17|1484.78|1483.18|0
1756248900000|2025-08-26 22:55:00|1485.64|1484.04|1485.02|1483.42|1485.77|1484.17|1485.02|1483.42|0
1756249200000|2025-08-26 23:00:00|1484.78|1483.18|1484.78|1483.18|1485.77|1484.17|1484.78|1483.18|0
1756249500000|2025-08-26 23:05:00|1485.02|1483.42|1485.02|1483.42|1485.27|1483.67|1484.53|1482.93|0
1756249800000|2025-08-26 23:10:00|1485.27|1483.67|1484.28|1482.68|1485.27|1483.67|1484.28|1482.68|0
1756250100000|2025-08-26 23:15:00|1484.4|1482.8|1484.78|1483.18|1484.78|1483.18|1484.28|1482.68|0
1756250400000|2025-08-26 23:20:00|1484.65|1483.05|1485.02|1483.42|1485.02|1483.42|1484.53|1482.93|0
1756250700000|2025-08-26 23:25:00|1485.14|1483.54|1484.78|1483.18|1485.27|1483.67|1484.78|1483.18|0
1756251000000|2025-08-26 23:30:00|1485.02|1483.42|1485.52|1483.92|1485.76|1484.16|1485.02|1483.42|0
1756251300000|2025-08-26 23:35:00|1485.39|1483.79|1486.26|1484.66|1486.26|1484.66|1485.39|1483.79|0
1756251600000|2025-08-26 23:40:00|1486.13|1484.53|1485.52|1483.92|1486.13|1484.53|1485.27|1483.67|0
1756251900000|2025-08-26 23:45:00|1485.27|1483.67|1484.64|1483.04|1485.52|1483.92|1484.53|1482.93|0
1756252200000|2025-08-26 23:50:00|1484.53|1482.93|1484.77|1483.17|1485.02|1483.42|1484.4|1482.8|0
1756252500000|2025-08-26 23:55:00|1484.53|1482.93|1484.53|1482.93|1485.27|1483.67|1484.53|1482.93|0
1756252800000|2025-08-27 00:00:00|1484.77|1483.17|1482.79|1481.19|1485.02|1483.42|1482.66|1481.06|0
1756253100000|2025-08-27 00:05:00|1483.04|1481.44|1482.79|1481.19|1483.29|1481.69|1482.54|1480.94|0
1756253400000|2025-08-27 00:10:00|1482.66|1481.06|1482.54|1480.94|1483.04|1481.44|1482.3|1480.7|0
1756253700000|2025-08-27 00:15:00|1482.24|1481.24|1482.1|1481.1|1482.35|1481.35|1481.85|1480.85|0
1756254000000|2025-08-27 00:20:00|1482.35|1481.35|1482.1|1481.1|1482.35|1481.35|1481.85|1480.85|0
1756254300000|2025-08-27 00:25:00|1482.22|1481.22|1481.6|1480.6|1482.35|1481.35|1481.35|1480.35|0
1756254600000|2025-08-27 00:30:00|1481.85|1480.85|1482.1|1481.1|1482.35|1481.35|1481.6|1480.6|0
1756254900000|2025-08-27 00:35:00|1481.85|1480.85|1481.35|1480.35|1482.1|1481.1|1481.35|1480.35|0
1756255200000|2025-08-27 00:40:00|1481.23|1480.23|1481.85|1480.85|1481.85|1480.85|1481.11|1480.11|0
1756255500000|2025-08-27 00:45:00|1481.6|1480.6|1481.35|1480.35|1481.6|1480.6|1481.35|1480.35|0
1756255800000|2025-08-27 00:50:00|1481.47|1480.47|1481.61|1480.61|1482.1|1481.1|1481.47|1480.47|0
1756256100000|2025-08-27 00:55:00|1481.36|1480.36|1481.6|1480.6|1481.6|1480.6|1481.11|1480.11|0
1756256400000|2025-08-27 01:00:00|1481.85|1480.85|1482.35|1481.35|1482.6|1481.6|1481.85|1480.85|0
1756256700000|2025-08-27 01:05:00|1482.6|1481.6|1483.35|1482.35|1483.6|1482.6|1482.6|1481.6|0
1756257000000|2025-08-27 01:10:00|1483.6|1482.6|1483.35|1482.35|1483.6|1482.6|1482.97|1481.97|0
1756257300000|2025-08-27 01:15:00|1483.6|1482.6|1482.85|1481.85|1483.85|1482.85|1482.6|1481.6|0
1756257600000|2025-08-27 01:20:00|1483.1|1482.1|1483.1|1482.1|1483.1|1482.1|1482.6|1481.6|0
1756257900000|2025-08-27 01:25:00|1482.97|1481.97|1482.73|1481.73|1483.1|1482.1|1482.73|1481.73|0
1756258200000|2025-08-27 01:30:00|1482.85|1481.85|1483.85|1482.85|1484.09|1483.09|1482.61|1481.61|0
1756258500000|2025-08-27 01:35:00|1484.1|1483.1|1484.33|1483.33|1484.85|1483.85|1483.85|1482.85|0
1756258800000|2025-08-27 01:40:00|1484.57|1483.57|1485.55|1484.55|1485.8|1484.8|1484.45|1483.45|0
1756259100000|2025-08-27 01:45:00|1485.8|1484.8|1486.05|1485.05|1486.05|1485.05|1484.81|1483.81|0
1756259400000|2025-08-27 01:50:00|1486.17|1485.17|1486.3|1485.3|1486.55|1485.55|1485.3|1484.3|0
1756259700000|2025-08-27 01:55:00|1486.55|1485.55|1486.3|1485.3|1486.55|1485.55|1485.8|1484.8|0
1756260000000|2025-08-27 02:00:00|1486.42|1485.42|1485.05|1484.05|1486.55|1485.55|1485.05|1484.05|0
1756260300000|2025-08-27 02:05:00|1485.3|1484.3|1484.67|1483.67|1485.3|1484.3|1484.06|1483.06|0
1756260600000|2025-08-27 02:10:00|1484.56|1483.56|1484.8|1483.8|1485.3|1484.3|1484.3|1483.3|0
1756260900000|2025-08-27 02:15:00|1485.05|1484.05|1485.31|1484.31|1486.05|1485.05|1485.05|1484.05|0
1756261200000|2025-08-27 02:20:00|1485.43|1484.43|1486.3|1485.3|1486.3|1485.3|1485.43|1484.43|0
1756261500000|2025-08-27 02:25:00|1486.55|1485.55|1484.56|1483.56|1486.8|1485.8|1484.56|1483.56|0
1756261800000|2025-08-27 02:30:00|1484.8|1483.8|1484.68|1483.68|1484.81|1483.81|1484.56|1483.56|0
1756262100000|2025-08-27 02:35:00|1484.56|1483.56|1484.58|1483.58|1484.83|1483.83|1484.31|1483.31|0
1756262400000|2025-08-27 02:40:00|1484.33|1483.33|1484.33|1483.33|1484.33|1483.33|1484.08|1483.08|0
1756262700000|2025-08-27 02:45:00|1484.45|1483.45|1483.84|1482.84|1484.58|1483.58|1483.84|1482.84|0
1756263000000|2025-08-27 02:50:00|1483.96|1482.96|1484.08|1483.08|1484.2|1483.2|1483.84|1482.84|0
1756263300000|2025-08-27 02:55:00|1484.09|1483.09|1484.09|1483.09|1484.33|1483.33|1484.09|1483.09|0
1756263600000|2025-08-27 03:00:00|1484.33|1483.33|1485.08|1484.08|1485.08|1484.08|1484.09|1483.09|0
1756263900000|2025-08-27 03:05:00|1484.84|1483.84|1485.33|1484.33|1485.33|1484.33|1484.83|1483.83|0
1756264200000|2025-08-27 03:10:00|1485.45|1484.45|1485.83|1484.83|1486.08|1485.08|1485.45|1484.45|0
1756264500000|2025-08-27 03:15:00|1485.84|1484.84|1485.09|1484.09|1485.84|1484.84|1485.09|1484.09|0
1756264800000|2025-08-27 03:20:00|1484.84|1483.84|1484.59|1483.59|1485.09|1484.09|1484.59|1483.59|0
1756265100000|2025-08-27 03:25:00|1484.34|1483.34|1484.34|1483.34|1484.59|1483.59|1484.09|1483.09|0
1756265400000|2025-08-27 03:30:00|1484.21|1483.21|1485.09|1484.09|1485.33|1484.33|1484.09|1483.09|0
1756265700000|2025-08-27 03:35:00|1484.84|1483.84|1484.84|1483.84|1484.84|1483.84|1484.71|1483.71|0
1756266000000|2025-08-27 03:40:00|1484.71|1483.71|1484.84|1483.84|1484.84|1483.84|1484.34|1483.34|0
1756266300000|2025-08-27 03:45:00|1484.59|1483.59|1485.09|1484.09|1485.09|1484.09|1484.59|1483.59|0
1756266600000|2025-08-27 03:50:00|1485.34|1484.34|1484.87|1483.87|1485.36|1484.36|1484.87|1483.87|0
1756266900000|2025-08-27 03:55:00|1484.74|1483.74|1485.36|1484.36|1485.36|1484.36|1484.62|1483.62|0
1756267200000|2025-08-27 04:00:00|1485.12|1484.12|1484.87|1483.87|1485.36|1484.36|1484.87|1483.87|0
1756267500000|2025-08-27 04:05:00|1484.62|1483.62|1484.37|1483.37|1484.62|1483.62|1483.87|1482.87|0
1756267800000|2025-08-27 04:10:00|1484.12|1483.12|1485.11|1484.11|1485.11|1484.11|1484.12|1483.12|0
1756268100000|2025-08-27 04:15:00|1485.12|1484.12|1485.12|1484.12|1485.37|1484.37|1484.87|1483.87|0
1756268400000|2025-08-27 04:20:00|1484.99|1483.99|1484.87|1483.87|1485.12|1484.12|1484.62|1483.62|0
1756268700000|2025-08-27 04:25:00|1485.12|1484.12|1485.12|1484.12|1485.12|1484.12|1484.74|1483.74|0
1756269000000|2025-08-27 04:30:00|1485.37|1484.37|1485.59|1484.59|1485.59|1484.59|1485.1|1484.1|0
1756269300000|2025-08-27 04:35:00|1485.47|1484.47|1485.6|1484.6|1486.09|1485.09|1485.35|1484.35|0
1756269600000|2025-08-27 04:40:00|1485.47|1484.47|1485.35|1484.35|1485.6|1484.6|1485.35|1484.35|0
1756269900000|2025-08-27 04:45:00|1485.6|1484.6|1485.62|1484.62|1485.87|1484.87|1485.57|1484.57|0
1756270200000|2025-08-27 04:50:00|1485.49|1484.49|1484.95|1483.95|1485.49|1484.49|1484.95|1483.95|0
1756270500000|2025-08-27 04:55:00|1485.07|1484.07|1485.07|1484.07|1485.08|1484.08|1484.83|1483.83|0
1756270800000|2025-08-27 05:00:00|1484.82|1483.82|1484.57|1483.57|1484.82|1483.82|1484.07|1483.07|0
1756271100000|2025-08-27 05:05:00|1484.58|1483.58|1482.48|1481.48|1484.69|1483.69|1482.48|1481.48|0
1756271400000|2025-08-27 05:10:00|1482.36|1481.36|1482.73|1481.73|1483.11|1482.11|1482.36|1481.36|0
1756271700000|2025-08-27 05:15:00|1482.86|1481.86|1481.63|1480.63|1482.86|1481.86|1481.39|1480.39|0
1756272000000|2025-08-27 05:20:00|1481.88|1480.88|1482.36|1481.36|1482.61|1481.61|1481.88|1480.88|0
1756272300000|2025-08-27 05:25:00|1482.11|1481.11|1482.11|1481.11|1482.11|1481.11|1481.86|1480.86|0
1756272600000|2025-08-27 05:30:00|1481.86|1480.86|1482.38|1481.38|1482.38|1481.38|1481.76|1480.76|0
1756272900000|2025-08-27 05:35:00|1482.63|1481.63|1482.61|1481.61|1482.86|1481.86|1482.37|1481.37|0
1756273200000|2025-08-27 05:40:00|1482.36|1481.36|1481.87|1480.87|1482.61|1481.61|1481.87|1480.87|0
1756273500000|2025-08-27 05:45:00|1481.62|1480.62|1481.37|1480.37|1481.86|1480.86|1481.37|1480.37|0
1756273800000|2025-08-27 05:50:00|1481.61|1480.61|1481.12|1480.12|1481.87|1480.87|1481.12|1480.12|0
1756274100000|2025-08-27 05:55:00|1481.24|1480.24|1481.87|1480.87|1481.87|1480.87|1480.87|1479.87|0
1756274400000|2025-08-27 06:00:00|1481.62|1480.62|1481.37|1480.37|1481.87|1480.87|1480.88|1479.88|0
1756274700000|2025-08-27 06:05:00|1481.62|1480.62|1481.86|1480.86|1482.11|1481.11|1480.87|1479.87|0
1756275000000|2025-08-27 06:10:00|1481.87|1480.87|1482.12|1481.12|1482.12|1481.12|1480.87|1479.87|0
1756275300000|2025-08-27 06:15:00|1482.36|1481.36|1482.12|1481.12|1482.86|1481.86|1481.87|1480.87|0
1756275600000|2025-08-27 06:20:00|1482.37|1481.37|1482.86|1481.86|1483.11|1482.11|1482.37|1481.37|0
1756275900000|2025-08-27 06:25:00|1482.73|1481.73|1484.11|1483.11|1485.1|1484.1|1482.62|1481.62|0
1756276200000|2025-08-27 06:30:00|1483.87|1482.87|1484.86|1483.86|1485.11|1484.11|1483.62|1482.62|0
1756276500000|2025-08-27 06:35:00|1484.62|1483.62|1483.87|1482.87|1484.86|1483.86|1483.37|1482.37|0
1756276800000|2025-08-27 06:40:00|1483.62|1482.62|1484.61|1483.61|1484.61|1483.61|1483.37|1482.37|0
1756277100000|2025-08-27 06:45:00|1484.48|1483.48|1484.37|1483.37|1484.86|1483.86|1484.12|1483.12|0
1756277400000|2025-08-27 06:50:00|1484.24|1483.24|1482.12|1481.12|1484.24|1483.24|1481.63|1480.63|0
1756277700000|2025-08-27 06:55:00|1482.24|1481.24|1482.13|1481.13|1482.87|1481.87|1481.87|1480.87|0
1756278000000|2025-08-27 07:00:00|1482.37|1481.37|1483.12|1482.12|1483.12|1482.12|1481.63|1480.63|0
1756278300000|2025-08-27 07:05:00|1483.24|1482.24|1484.86|1483.86|1484.86|1483.86|1483.12|1482.12|0
1756278600000|2025-08-27 07:10:00|1485.11|1484.11|1483.62|1482.62|1485.36|1484.36|1483.62|1482.62|0
1756278900000|2025-08-27 07:15:00|1483.38|1482.38|1481.14|1480.14|1483.62|1482.62|1481.14|1480.14|0
1756279200000|2025-08-27 07:20:00|1481.01|1480.01|1478.51|1477.51|1481.14|1480.14|1478.26|1477.26|0
1756279500000|2025-08-27 07:25:00|1478.39|1477.39|1477.42|1476.42|1479.38|1478.38|1476.42|1475.42|0
1756279800000|2025-08-27 07:30:00|1477.53|1476.53|1479.16|1478.16|1480.15|1479.15|1477.42|1476.42|0
1756280100000|2025-08-27 07:35:00|1479.03|1478.03|1477.17|1476.17|1479.9|1478.9|1476.92|1475.92|0
1756280400000|2025-08-27 07:40:00|1477.04|1476.04|1478.17|1477.17|1478.65|1477.65|1476.45|1475.45|0
1756280700000|2025-08-27 07:45:00|1478.29|1477.29|1479.17|1478.17|1480.15|1479.15|1477.42|1476.42|0
1756281000000|2025-08-27 07:50:00|1479.67|1478.67|1479.91|1478.91|1480.66|1479.66|1479.42|1478.42|0
1756281300000|2025-08-27 07:55:00|1479.66|1478.66|1480.41|1479.41|1480.65|1479.65|1479.42|1478.42|0
1756281600000|2025-08-27 08:00:00|1480.16|1479.16|1480.92|1479.92|1482.4|1481.4|1480.16|1479.16|0
1756281900000|2025-08-27 08:05:00|1480.79|1479.79|1479.67|1478.67|1480.92|1479.92|1479.17|1478.17|0
1756282200000|2025-08-27 08:10:00|1479.42|1478.42|1477.67|1476.67|1479.91|1478.91|1477.67|1476.67|0
1756282500000|2025-08-27 08:15:00|1478.17|1477.17|1479.43|1478.43|1479.68|1478.68|1477.92|1476.92|0
1756282800000|2025-08-27 08:20:00|1479.19|1478.19|1477.68|1476.68|1479.69|1478.69|1477.68|1476.68|0
1756283100000|2025-08-27 08:25:00|1477.43|1476.43|1478.17|1477.17|1479.03|1478.03|1477.18|1476.18|0
1756283400000|2025-08-27 08:30:00|1478.42|1477.42|1477.18|1476.18|1479.16|1478.16|1477.18|1476.18|0
1756283700000|2025-08-27 08:35:00|1476.68|1475.68|1479.19|1478.19|1479.19|1478.19|1476.68|1475.68|0
1756284000000|2025-08-27 08:40:00|1478.94|1477.94|1478.42|1477.42|1479.42|1478.42|1477.93|1476.93|0
1756284300000|2025-08-27 08:45:00|1478.67|1477.67|1476.41|1475.41|1479.16|1478.16|1475.91|1474.91|0
1756284600000|2025-08-27 08:50:00|1476.66|1475.66|1477.9|1476.9|1478.26|1477.26|1476.3|1475.3|0
1756284900000|2025-08-27 08:55:00|1477.65|1476.65|1479.89|1478.89|1480.14|1479.14|1477.41|1476.41|0
1756285200000|2025-08-27 09:00:00|1479.65|1478.65|1481.14|1480.14|1481.63|1480.63|1479.4|1478.4|0
1756285500000|2025-08-27 09:05:00|1481.38|1480.38|1481.14|1480.14|1481.63|1480.63|1480.65|1479.65|0
1756285800000|2025-08-27 09:10:00|1481.26|1480.26|1481.64|1480.64|1481.89|1480.89|1480.9|1479.9|0
1756286100000|2025-08-27 09:15:00|1481.51|1480.51|1481.89|1480.89|1482.14|1481.14|1481.39|1480.39|0
1756286400000|2025-08-27 09:20:00|1482.01|1481.01|1483.14|1482.14|1483.14|1482.14|1481.39|1480.39|0
1756286700000|2025-08-27 09:25:00|1482.89|1481.89|1482.89|1481.89|1482.89|1481.89|1482.39|1481.39|0
1756287000000|2025-08-27 09:30:00|1483.01|1482.01|1482.64|1481.64|1483.14|1482.14|1482.64|1481.64|0
1756287300000|2025-08-27 09:35:00|1482.89|1481.89|1483.89|1482.89|1483.89|1482.89|1482.89|1481.89|0
1756287600000|2025-08-27 09:40:00|1484.14|1483.14|1483.64|1482.64|1484.14|1483.14|1482.9|1481.9|0
1756287900000|2025-08-27 09:45:00|1483.39|1482.39|1482.9|1481.9|1483.64|1482.64|1482.9|1481.9|0
1756288200000|2025-08-27 09:50:00|1482.89|1481.89|1482.64|1481.64|1483.14|1482.14|1482.4|1481.4|0
1756288500000|2025-08-27 09:55:00|1482.4|1481.4|1482.64|1481.64|1482.89|1481.89|1482.4|1481.4|0
1756288800000|2025-08-27 10:00:00|1482.89|1481.89|1482.89|1481.89|1483.14|1482.14|1482.4|1481.4|0
1756289100000|2025-08-27 10:05:00|1482.65|1481.65|1482.64|1481.64|1482.89|1481.89|1482.4|1481.4|0
1756289400000|2025-08-27 10:10:00|1482.76|1481.76|1482.64|1481.64|1482.89|1481.89|1481.9|1480.9|0
1756289700000|2025-08-27 10:15:00|1482.4|1481.4|1482.02|1481.02|1483.39|1482.39|1481.66|1480.66|0
1756290000000|2025-08-27 10:20:00|1482.15|1481.15|1482.4|1481.4|1482.65|1481.65|1481.9|1480.9|0
1756290300000|2025-08-27 10:25:00|1482.65|1481.65|1483.89|1482.89|1483.89|1482.89|1482.65|1481.65|0
1756290600000|2025-08-27 10:30:00|1484.01|1483.01|1482.77|1481.77|1484.14|1483.14|1482.65|1481.65|0
1756290900000|2025-08-27 10:35:00|1482.9|1481.9|1482.9|1481.9|1483.64|1482.64|1482.4|1481.4|0
1756291200000|2025-08-27 10:40:00|1483.02|1482.02|1482.65|1481.65|1483.64|1482.64|1482.65|1481.65|0
1756291500000|2025-08-27 10:45:00|1482.41|1481.41|1483.15|1482.15|1483.15|1482.15|1482.4|1481.4|0
1756291800000|2025-08-27 10:50:00|1482.9|1481.9|1482.65|1481.65|1483.15|1482.15|1482.4|1481.4|0
1756292100000|2025-08-27 10:55:00|1482.77|1481.77|1482.65|1481.65|1483.15|1482.15|1482.41|1481.41|0
1756292400000|2025-08-27 11:00:00|1482.9|1481.9|1481.93|1480.93|1483.64|1482.64|1481.93|1480.93|0
1756292700000|2025-08-27 11:05:00|1482.18|1481.18|1483.39|1482.39|1483.39|1482.39|1481.93|1480.93|0
1756293000000|2025-08-27 11:10:00|1483.15|1482.15|1483.9|1482.9|1483.9|1482.9|1482.65|1481.65|0
1756293300000|2025-08-27 11:15:00|1483.65|1482.65|1483.9|1482.9|1484.15|1483.15|1483.4|1482.4|0
1756293600000|2025-08-27 11:20:00|1484.15|1483.15|1483.41|1482.41|1484.4|1483.4|1483.41|1482.41|0
1756293900000|2025-08-27 11:25:00|1483.53|1482.53|1483.65|1482.65|1483.9|1482.9|1482.91|1481.91|0
1756294200000|2025-08-27 11:30:00|1483.9|1482.9|1483.9|1482.9|1484.15|1483.15|1483.4|1482.4|0
1756294500000|2025-08-27 11:35:00|1484.15|1483.15|1484.9|1483.9|1484.9|1483.9|1484.15|1483.15|0
1756294800000|2025-08-27 11:40:00|1485.15|1484.15|1484.4|1483.4|1485.15|1484.15|1484.15|1483.15|0
1756295100000|2025-08-27 11:45:00|1484.52|1483.52|1485.4|1484.4|1485.4|1484.4|1484.4|1483.4|0
1756295400000|2025-08-27 11:50:00|1485.27|1484.27|1485.15|1484.15|1485.4|1484.4|1484.9|1483.9|0
1756295700000|2025-08-27 11:55:00|1484.91|1483.91|1483.91|1482.91|1484.91|1483.91|1483.66|1482.66|0
1756296000000|2025-08-27 12:00:00|1483.41|1482.41|1483.66|1482.66|1484.4|1483.4|1483.16|1482.16|0
1756296300000|2025-08-27 12:05:00|1483.91|1482.91|1485.15|1484.15|1485.4|1484.4|1483.91|1482.91|0
1756296600000|2025-08-27 12:10:00|1484.9|1483.9|1485.63|1484.63|1485.87|1484.87|1484.66|1483.66|0
1756296900000|2025-08-27 12:15:00|1485.88|1484.88|1485.38|1484.38|1486.37|1485.37|1485.13|1484.13|0
1756297200000|2025-08-27 12:20:00|1485.14|1484.14|1484.89|1483.89|1485.75|1484.75|1484.89|1483.89|0
1756297500000|2025-08-27 12:25:00|1484.64|1483.64|1482.39|1481.39|1484.64|1483.64|1481.65|1480.65|0
1756297800000|2025-08-27 12:30:00|1482.14|1481.14|1478.95|1477.95|1482.88|1481.88|1478.95|1477.95|0
1756298100000|2025-08-27 12:35:00|1479.2|1478.2|1478.46|1477.46|1479.32|1478.32|1477.96|1476.96|0
1756298400000|2025-08-27 12:40:00|1478.21|1477.21|1476.24|1475.24|1478.21|1477.21|1475.71|1474.71|0
1756298700000|2025-08-27 12:45:00|1476.49|1475.49|1478.72|1477.72|1478.97|1477.97|1476.24|1475.24|0
1756299000000|2025-08-27 12:50:00|1478.48|1477.48|1478.23|1477.23|1478.72|1477.72|1477.6|1476.6|0
1756299300000|2025-08-27 12:55:00|1477.98|1476.98|1478.48|1477.48|1478.73|1477.73|1477.24|1476.24|0
1756299600000|2025-08-27 13:00:00|1478.23|1477.23|1476.49|1475.49|1478.98|1477.98|1476.49|1475.49|0
1756299900000|2025-08-27 13:05:00|1476.36|1475.36|1474.99|1473.99|1476.73|1475.73|1473.75|1472.75|0
1756300200000|2025-08-27 13:10:00|1474.86|1473.86|1475.99|1474.99|1476.48|1475.48|1474.74|1473.74|0
1756300500000|2025-08-27 13:15:00|1476.24|1475.24|1474.99|1473.99|1476.48|1475.48|1474.24|1473.24|0
1756300800000|2025-08-27 13:20:00|1474.74|1473.74|1474|1473|1474.74|1473.74|1473|1472|0
1756301100000|2025-08-27 13:25:00|1474.24|1473.24|1474.74|1473.74|1474.74|1473.74|1474.24|1473.24|0
1756301400000|2025-08-27 13:30:00|1473.5|1472.5|1476.71|1475.71|1477.48|1476.48|1471.02|1470.02|0
1756301700000|2025-08-27 13:35:00|1476.96|1475.96|1479.68|1478.68|1480.41|1479.41|1475.24|1474.24|0
1756302000000|2025-08-27 13:40:00|1479.93|1478.93|1480.18|1479.18|1481.41|1480.41|1476.95|1475.95|0
1756302300000|2025-08-27 13:45:00|1479.94|1478.94|1475.47|1474.47|1480.18|1479.18|1474.46|1473.46|0
1756302600000|2025-08-27 13:50:00|1475.72|1474.72|1480.18|1479.18|1480.67|1479.67|1474.46|1473.46|0
1756302900000|2025-08-27 13:55:00|1479.69|1478.69|1479.68|1478.68|1479.93|1478.93|1476.95|1475.95|0
1756303200000|2025-08-27 14:00:00|1479.43|1478.43|1479.93|1478.93|1482.17|1481.17|1478.94|1477.94|0
1756303500000|2025-08-27 14:05:00|1479.68|1478.68|1482.92|1481.92|1483.17|1482.17|1479.19|1478.19|0
1756303800000|2025-08-27 14:10:00|1482.68|1481.68|1484.67|1483.67|1484.92|1483.92|1481.69|1480.69|0
1756304100000|2025-08-27 14:15:00|1484.92|1483.92|1488.67|1487.67|1488.92|1487.92|1484.67|1483.67|0
1756304400000|2025-08-27 14:20:00|1488.92|1487.92|1488.41|1487.41|1489.65|1488.65|1486.18|1485.18|0
1756304700000|2025-08-27 14:25:00|1488.16|1487.16|1487.39|1486.39|1489.15|1488.15|1486.4|1485.4|0
1756305000000|2025-08-27 14:30:00|1487.64|1486.64|1489.61|1488.61|1490.12|1489.12|1486.65|1485.65|0
1756305300000|2025-08-27 14:35:00|1489.36|1488.36|1488.11|1487.11|1490.1|1489.1|1487.38|1486.38|0
1756305600000|2025-08-27 14:40:00|1487.86|1486.86|1487.12|1486.12|1488.6|1487.6|1486.87|1485.87|0
1756305900000|2025-08-27 14:45:00|1487.37|1486.37|1487.14|1486.14|1487.37|1486.37|1483.89|1482.89|0
1756306200000|2025-08-27 14:50:00|1486.89|1485.89|1488.89|1487.89|1489.13|1488.13|1486.4|1485.4|0
1756306500000|2025-08-27 14:55:00|1488.64|1487.64|1488.14|1487.14|1490.13|1489.13|1487.89|1486.89|0
1756306800000|2025-08-27 15:00:00|1488.64|1487.64|1488.37|1487.37|1490.14|1489.14|1488.14|1487.14|0
1756307100000|2025-08-27 15:05:00|1488.62|1487.62|1490.11|1489.11|1490.36|1489.36|1487.88|1486.88|0
1756307400000|2025-08-27 15:10:00|1490.36|1489.36|1490.11|1489.11|1491.1|1490.1|1489.12|1488.12|0
1756307700000|2025-08-27 15:15:00|1489.86|1488.86|1489.62|1488.62|1491.11|1490.11|1489.37|1488.37|0
1756308000000|2025-08-27 15:20:00|1489.61|1488.61|1491.36|1490.36|1491.6|1490.6|1489.61|1488.61|0
1756308300000|2025-08-27 15:25:00|1491.11|1490.11|1489.36|1488.36|1491.11|1490.11|1488.87|1487.87|0
1756308600000|2025-08-27 15:30:00|1489.12|1488.12|1490.1|1489.1|1490.36|1489.36|1487.64|1486.64|0
1756308900000|2025-08-27 15:35:00|1489.85|1488.85|1491.36|1490.36|1491.6|1490.6|1489.37|1488.37|0
1756309200000|2025-08-27 15:40:00|1491.11|1490.11|1489.64|1488.64|1491.11|1490.11|1485.42|1484.42|0
1756309500000|2025-08-27 15:45:00|1489.89|1488.89|1492.61|1491.61|1492.85|1491.85|1489.14|1488.14|0
1756309800000|2025-08-27 15:50:00|1492.36|1491.36|1491.61|1490.61|1492.86|1491.86|1491.36|1490.36|0
1756310100000|2025-08-27 15:55:00|1491.36|1490.36|1491.86|1490.86|1493.11|1492.11|1491.36|1490.36|0
1756310400000|2025-08-27 16:00:00|1491.62|1490.62|1491.61|1490.61|1492.11|1491.11|1491.12|1490.12|0
1756310700000|2025-08-27 16:05:00|1491.37|1490.37|1492.11|1491.11|1492.36|1491.36|1490.87|1489.87|0
1756311000000|2025-08-27 16:10:00|1491.86|1490.86|1490.87|1489.87|1492.11|1491.11|1490.13|1489.13|0
1756311300000|2025-08-27 16:15:00|1490.62|1489.62|1489.12|1488.12|1490.62|1489.62|1489.12|1488.12|0
1756311600000|2025-08-27 16:20:00|1489.37|1488.37|1484.67|1483.67|1489.37|1488.37|1484.17|1483.17|0
1756311900000|2025-08-27 16:25:00|1484.42|1483.42|1485.93|1484.93|1485.93|1484.93|1481.45|1480.45|0
1756312200000|2025-08-27 16:30:00|1485.68|1484.68|1484.69|1483.69|1486.68|1485.68|1483.95|1482.95|0
1756312500000|2025-08-27 16:35:00|1484.94|1483.94|1484.42|1483.42|1485.93|1484.93|1480.2|1479.2|0
1756312800000|2025-08-27 16:40:00|1484.44|1483.44|1484.2|1483.2|1485.93|1484.93|1483.69|1482.69|0
1756313100000|2025-08-27 16:45:00|1483.95|1482.95|1488.67|1487.67|1488.67|1487.67|1483.69|1482.69|0
1756313400000|2025-08-27 16:50:00|1488.42|1487.42|1490.92|1489.92|1490.92|1489.92|1488.42|1487.42|0
1756313700000|2025-08-27 16:55:00|1490.67|1489.67|1489.16|1488.16|1491.39|1490.39|1488.94|1487.94|0
1756314000000|2025-08-27 17:00:00|1489.41|1488.41|1489.88|1488.88|1490.12|1489.12|1486.94|1485.94|0
1756314300000|2025-08-27 17:05:00|1489.63|1488.63|1490.62|1489.62|1490.62|1489.62|1489.38|1488.38|0
1756314600000|2025-08-27 17:10:00|1490.37|1489.37|1491.1|1490.1|1491.62|1490.62|1490.13|1489.13|0
1756314900000|2025-08-27 17:15:00|1491.35|1490.35|1489.86|1488.86|1491.35|1490.35|1489.36|1488.36|0
1756315200000|2025-08-27 17:20:00|1490.1|1489.1|1490.35|1489.35|1490.6|1489.6|1488.36|1487.36|0
1756315500000|2025-08-27 17:25:00|1490.6|1489.6|1490.58|1489.58|1491.34|1490.34|1489.61|1488.61|0
1756315800000|2025-08-27 17:30:00|1490.83|1489.83|1491.58|1490.58|1492.56|1491.56|1490.83|1489.83|0
1756316100000|2025-08-27 17:35:00|1491.83|1490.83|1492.58|1491.58|1492.82|1491.82|1491.33|1490.33|0
1756316400000|2025-08-27 17:40:00|1492.82|1491.82|1492.33|1491.33|1493.07|1492.07|1491.83|1490.83|0
1756316700000|2025-08-27 17:45:00|1492.08|1491.08|1492.35|1491.35|1493.09|1492.09|1491.61|1490.61|0
1756317000000|2025-08-27 17:50:00|1492.1|1491.1|1493.32|1492.32|1493.81|1492.81|1491.86|1490.86|0
1756317300000|2025-08-27 17:55:00|1493.07|1492.07|1493.85|1492.85|1494.35|1493.35|1492.58|1491.58|0
1756317600000|2025-08-27 18:00:00|1493.6|1492.6|1492.6|1491.6|1494.35|1493.35|1492.36|1491.36|0
1756317900000|2025-08-27 18:05:00|1492.85|1491.85|1493.35|1492.35|1494.09|1493.09|1492.11|1491.11|0
1756318200000|2025-08-27 18:10:00|1493.6|1492.6|1498.07|1497.07|1499.07|1498.07|1493.35|1492.35|0
1756318500000|2025-08-27 18:15:00|1498.32|1497.32|1497.57|1496.57|1499.8|1498.8|1497.57|1496.57|0
1756318800000|2025-08-27 18:20:00|1497.82|1496.82|1499.56|1498.56|1499.81|1498.81|1496.83|1495.83|0
1756319100000|2025-08-27 18:25:00|1499.31|1498.31|1499.06|1498.06|1499.81|1498.81|1498.32|1497.32|0
1756319400000|2025-08-27 18:30:00|1498.81|1497.81|1498.32|1497.32|1499.31|1498.31|1497.82|1496.82|0
1756319700000|2025-08-27 18:35:00|1498.56|1497.56|1498.32|1497.32|1499.06|1498.06|1497.82|1496.82|0
1756320000000|2025-08-27 18:40:00|1498.56|1497.56|1498.07|1497.07|1498.56|1497.56|1497.82|1496.82|0
1756320300000|2025-08-27 18:45:00|1498.32|1497.32|1498.32|1497.32|1499.31|1498.31|1498.32|1497.32|0
1756320600000|2025-08-27 18:50:00|1498.57|1497.57|1497.32|1496.32|1499.06|1498.06|1497.08|1496.08|0
1756320900000|2025-08-27 18:55:00|1497.57|1496.57|1496.6|1495.6|1498.06|1497.06|1496.35|1495.35|0
1756321200000|2025-08-27 19:00:00|1496.85|1495.85|1495.33|1494.33|1496.85|1495.85|1494.86|1493.86|0
1756321500000|2025-08-27 19:05:00|1495.58|1494.58|1494.86|1493.86|1495.85|1494.85|1494.36|1493.36|0
1756321800000|2025-08-27 19:10:00|1494.61|1493.61|1487.42|1486.42|1494.61|1493.61|1484.73|1483.73|0
1756322100000|2025-08-27 19:15:00|1487.67|1486.67|1492.63|1491.63|1492.63|1491.63|1487.42|1486.42|0
1756322400000|2025-08-27 19:20:00|1492.39|1491.39|1491.89|1490.89|1492.88|1491.88|1490.16|1489.16|0
1756322700000|2025-08-27 19:25:00|1491.64|1490.64|1492.88|1491.88|1493.38|1492.38|1491.64|1490.64|0
1756323000000|2025-08-27 19:30:00|1493.63|1492.63|1494.13|1493.13|1494.63|1493.63|1493.14|1492.14|0
1756323300000|2025-08-27 19:35:00|1494.38|1493.38|1497.12|1496.12|1497.12|1496.12|1494.13|1493.13|0
1756323600000|2025-08-27 19:40:00|1497.37|1496.37|1497.85|1496.85|1499.11|1498.11|1496.87|1495.87|0
1756323900000|2025-08-27 19:45:00|1497.6|1496.6|1497.33|1496.33|1498.59|1497.59|1496.61|1495.61|0
1756324200000|2025-08-27 19:50:00|1498.07|1497.07|1496.59|1495.59|1499.57|1498.57|1496.09|1495.09|0
1756324500000|2025-08-27 19:55:00|1496.56|1495.56|1492.23|1491.23|1500.06|1499.06|1492.23|1491.23|0
1756324800000|2025-08-27 20:00:00|1492.72|1491.72|1490.22|1489.22|1493.22|1492.22|1490.2|1489.2|0
1756325100000|2025-08-27 20:05:00|1489.97|1488.97|1492.22|1491.22|1492.71|1491.71|1489.23|1488.23|0
1756325400000|2025-08-27 20:10:00|1491.72|1490.72|1491.44|1490.44|1492.46|1491.46|1490.48|1489.48|0
1756325700000|2025-08-27 20:15:00|1492.18|1491.18|1492.58|1491.58|1493.4|1492.4|1491.19|1490.19|0
1756326000000|2025-08-27 20:20:00|1492.33|1491.33|1470.3|1469.3|1501.26|1500.26|1458.19|1457.19|0
1756326300000|2025-08-27 20:25:00|1468.32|1467.32|1485.24|1484.24|1485.48|1484.48|1468.32|1467.32|0
1756326600000|2025-08-27 20:30:00|1484.74|1483.74|1476.39|1475.39|1485.87|1484.87|1471.96|1470.96|0
1756326900000|2025-08-27 20:35:00|1476.63|1475.63|1475.67|1474.67|1480.96|1479.96|1472.63|1471.63|0
1756327200000|2025-08-27 20:40:00|1475.17|1474.17|1476.21|1475.21|1478.32|1477.32|1474.73|1473.73|0
1756327500000|2025-08-27 20:45:00|1475.55|1474.55|1476.85|1475.85|1477.29|1476.29|1473.65|1472.65|0
1756327800000|2025-08-27 20:50:00|1476.8|1475.8|1479.74|1478.74|1481.57|1480.57|1475.83|1474.83|0
1756328100000|2025-08-27 20:55:00|1479.83|1478.83|1483.36|1481.76|1483.36|1481.76|1479.39|1477.79|0
1756328400000|2025-08-27 21:00:00|1483.02|1481.42|1482|1480.4|1483.02|1481.42|1481.91|1480.31|0
1756328700000|2025-08-27 21:05:00|1482.09|1480.49|1483.86|1482.26|1484.87|1483.27|1481.96|1480.36|0
1756329000000|2025-08-27 21:10:00|1483.27|1481.67|1486.3|1484.7|1486.58|1484.98|1483.23|1481.63|0
1756329300000|2025-08-27 21:15:00|1486.44|1484.84|1485.67|1484.07|1487.35|1485.75|1485.67|1484.07|0
1756329600000|2025-08-27 21:20:00|1485.58|1483.98|1485.85|1484.25|1486.08|1484.48|1484.68|1483.08|0
1756329900000|2025-08-27 21:25:00|1485.95|1484.35|1486.35|1484.75|1486.67|1485.07|1485.17|1483.57|0
1756330200000|2025-08-27 21:30:00|1485.53|1483.93|1485.26|1483.66|1487.17|1485.57|1485.26|1483.66|0
1756330500000|2025-08-27 21:35:00|1485.53|1483.93|1485.4|1483.8|1485.53|1483.93|1485.4|1483.8|0
1756330800000|2025-08-27 21:40:00|1485.17|1483.57|1485.4|1483.8|1485.9|1484.3|1485.17|1483.57|0
1756331100000|2025-08-27 21:45:00|1485.37|1483.77|1484.83|1483.23|1486.07|1484.47|1484.41|1482.81|0
1756331400000|2025-08-27 21:50:00|1484.66|1483.06|1484.52|1482.92|1484.92|1483.32|1484.16|1482.56|0
1756331700000|2025-08-27 21:55:00|1484.5|1482.9|1484.16|1482.56|1484.5|1482.9|1483.37|1481.77|0
1756332000000|2025-08-27 22:00:00|1482.99|1481.39|1476.41|1474.81|1482.99|1481.39|1473.19|1471.59|0
1756332300000|2025-08-27 22:05:00|1476.29|1474.69|1474.06|1472.46|1477.53|1475.93|1473.81|1472.21|0
1756332600000|2025-08-27 22:10:00|1474.43|1472.83|1474.81|1473.21|1478.77|1477.17|1474.43|1472.83|0
1756332900000|2025-08-27 22:15:00|1475.3|1473.7|1472.82|1471.22|1475.55|1473.95|1472.82|1471.22|0
1756333200000|2025-08-27 22:20:00|1472.57|1470.97|1473.68|1472.08|1474.31|1472.71|1472.33|1470.73|0
1756333500000|2025-08-27 22:25:00|1473.57|1471.97|1474.06|1472.46|1474.56|1472.96|1472.82|1471.22|0
1756333800000|2025-08-27 22:30:00|1473.93|1472.33|1478.28|1476.68|1478.4|1476.8|1473.93|1472.33|0
1756334100000|2025-08-27 22:35:00|1478.4|1476.8|1478.4|1476.8|1478.77|1477.17|1477.53|1475.93|0
1756334400000|2025-08-27 22:40:00|1478.52|1476.92|1477.04|1475.44|1478.52|1476.92|1476.29|1474.69|0
1756334700000|2025-08-27 22:45:00|1477.28|1475.68|1476.29|1474.69|1477.4|1475.8|1475.55|1473.95|0
1756335000000|2025-08-27 22:50:00|1476.04|1474.44|1476.79|1475.19|1478.28|1476.68|1476.04|1474.44|0
1756335300000|2025-08-27 22:55:00|1476.54|1474.94|1475.8|1474.2|1476.54|1474.94|1474.92|1473.32|0
1756335600000|2025-08-27 23:00:00|1475.67|1474.07|1476.91|1475.31|1476.91|1475.31|1473.56|1471.96|0
1756335900000|2025-08-27 23:05:00|1477.28|1475.68|1476.29|1474.69|1477.53|1475.93|1475.05|1473.45|0
1756336200000|2025-08-27 23:10:00|1476.54|1474.94|1474.8|1473.2|1476.54|1474.94|1474.8|1473.2|0
1756336500000|2025-08-27 23:15:00|1474.92|1473.32|1473.93|1472.33|1475.55|1473.95|1473.81|1472.21|0
1756336800000|2025-08-27 23:20:00|1474.06|1472.46|1474.06|1472.46|1474.8|1473.2|1473.56|1471.96|0
1756337100000|2025-08-27 23:25:00|1473.81|1472.21|1475.05|1473.45|1475.17|1473.57|1473.56|1471.96|0
1756337400000|2025-08-27 23:30:00|1475.17|1473.57|1474.55|1472.95|1475.55|1473.95|1473.56|1471.96|0
1756337700000|2025-08-27 23:35:00|1474.18|1472.58|1475.3|1473.7|1475.3|1473.7|1473.81|1472.21|0
1756338000000|2025-08-27 23:40:00|1475.05|1473.45|1474.31|1472.71|1475.3|1473.7|1473.81|1472.21|0
1756338300000|2025-08-27 23:45:00|1474.06|1472.46|1474.06|1472.46|1474.92|1473.32|1472.82|1471.22|0
1756338600000|2025-08-27 23:50:00|1473.81|1472.21|1473.56|1471.96|1474.92|1473.32|1472.69|1471.09|0
1756338900000|2025-08-27 23:55:00|1473.81|1472.21|1473.81|1472.21|1474.31|1472.71|1472.57|1470.97|0
1756339200000|2025-08-28 00:00:00|1473.31|1471.71|1472.69|1471.09|1473.81|1472.21|1471.33|1469.73|0
1756339500000|2025-08-28 00:05:00|1472.57|1470.97|1474.55|1472.95|1474.55|1472.95|1471.83|1470.23|0
1756339800000|2025-08-28 00:10:00|1474.31|1472.71|1474.8|1473.2|1475.3|1473.7|1473.18|1471.58|0
1756340100000|2025-08-28 00:15:00|1474.67|1473.07|1472.12|1471.12|1475.05|1473.45|1469.64|1468.64|0
1756340400000|2025-08-28 00:20:00|1471.5|1470.5|1470.39|1469.39|1472.13|1471.13|1470.01|1469.01|0
1756340700000|2025-08-28 00:25:00|1470.51|1469.51|1469.64|1468.64|1471.38|1470.38|1468.9|1467.9|0
1756341000000|2025-08-28 00:30:00|1469.89|1468.89|1470.03|1469.03|1470.63|1469.63|1469.14|1468.14|0
1756341300000|2025-08-28 00:35:00|1470.16|1469.16|1474.87|1473.87|1475.12|1474.12|1470.03|1469.03|0
1756341600000|2025-08-28 00:40:00|1475.12|1474.12|1476.35|1475.35|1476.96|1475.96|1474.87|1473.87|0
1756341900000|2025-08-28 00:45:00|1476.1|1475.1|1475.85|1474.85|1477.34|1476.34|1475.85|1474.85|0
1756342200000|2025-08-28 00:50:00|1475.72|1474.72|1477.34|1476.34|1477.34|1476.34|1474.85|1473.85|0
1756342500000|2025-08-28 00:55:00|1477.09|1476.09|1476.85|1475.85|1477.1|1476.1|1476.1|1475.1|0
1756342800000|2025-08-28 01:00:00|1477.1|1476.1|1477.1|1476.1|1477.6|1476.6|1476.35|1475.35|0
1756343100000|2025-08-28 01:05:00|1477.47|1476.47|1477.85|1476.85|1478.84|1477.84|1477.35|1476.35|0
1756343400000|2025-08-28 01:10:00|1478.34|1477.34|1478.6|1477.6|1479.59|1478.59|1478.34|1477.34|0
1756343700000|2025-08-28 01:15:00|1478.35|1477.35|1479.59|1478.59|1479.59|1478.59|1478.1|1477.1|0
1756344000000|2025-08-28 01:20:00|1479.34|1478.34|1478.1|1477.1|1479.34|1478.34|1477.61|1476.61|0
1756344300000|2025-08-28 01:25:00|1478.59|1477.59|1478.1|1477.1|1479.19|1478.19|1477.95|1476.95|0
1756344600000|2025-08-28 01:30:00|1478.84|1477.84|1479.57|1478.57|1480.07|1479.07|1478.58|1477.58|0
1756344900000|2025-08-28 01:35:00|1479.32|1478.32|1480.57|1479.57|1480.84|1479.84|1479.07|1478.07|0
1756345200000|2025-08-28 01:40:00|1480.82|1479.82|1481.82|1480.82|1482.18|1481.18|1480.69|1479.69|0
1756345500000|2025-08-28 01:45:00|1481.94|1480.94|1482.07|1481.07|1482.32|1481.32|1481.57|1480.57|0
1756345800000|2025-08-28 01:50:00|1481.82|1480.82|1484.03|1483.03|1484.67|1483.67|1481.82|1480.82|0
1756346100000|2025-08-28 01:55:00|1483.78|1482.78|1484.03|1483.03|1484.28|1483.28|1483.29|1482.29|0
1756346400000|2025-08-28 02:00:00|1484.28|1483.28|1484.16|1483.16|1484.78|1483.78|1483.54|1482.54|0
1756346700000|2025-08-28 02:05:00|1484.04|1483.04|1484.79|1483.79|1485.28|1484.28|1484.04|1483.04|0
1756347000000|2025-08-28 02:10:00|1485.04|1484.04|1484.77|1483.77|1485.51|1484.51|1484.64|1483.64|0
1756347300000|2025-08-28 02:15:00|1484.64|1483.64|1486.26|1485.26|1486.38|1485.38|1484.64|1483.64|0
1756347600000|2025-08-28 02:20:00|1486.51|1485.51|1487.25|1486.25|1487.25|1486.25|1486.01|1485.01|0
1756347900000|2025-08-28 02:25:00|1487.01|1486.01|1486.26|1485.26|1487.01|1486.01|1485.76|1484.76|0
1756348200000|2025-08-28 02:30:00|1486.38|1485.38|1484.96|1483.96|1486.51|1485.51|1484.77|1483.77|0
1756348500000|2025-08-28 02:35:00|1485.21|1484.21|1485.02|1484.02|1485.26|1484.26|1484.27|1483.27|0
1756348800000|2025-08-28 02:40:00|1485.13|1484.13|1485.51|1484.51|1485.88|1484.88|1485.02|1484.02|0
1756349100000|2025-08-28 02:45:00|1485.39|1484.39|1485.51|1484.51|1485.51|1484.51|1484.52|1483.52|0
1756349400000|2025-08-28 02:50:00|1485.27|1484.27|1484.77|1483.77|1485.76|1484.76|1484.52|1483.52|0
1756349700000|2025-08-28 02:55:00|1485.02|1484.02|1485.27|1484.27|1485.54|1484.54|1484.77|1483.77|0
1756350000000|2025-08-28 03:00:00|1485.52|1484.52|1486.01|1485.01|1486.01|1485.01|1484.77|1483.77|0
1756350300000|2025-08-28 03:05:00|1485.77|1484.77|1489.98|1488.98|1490.47|1489.47|1485.77|1484.77|0
1756350600000|2025-08-28 03:10:00|1490.23|1489.23|1490.73|1489.73|1491.22|1490.22|1489.98|1488.98|0
1756350900000|2025-08-28 03:15:00|1490.85|1489.85|1490.23|1489.23|1491.1|1490.1|1489.74|1488.74|0
1756351200000|2025-08-28 03:20:00|1490.48|1489.48|1489.73|1488.73|1490.48|1489.48|1488.61|1487.61|0
1756351500000|2025-08-28 03:25:00|1489.85|1488.85|1489.96|1488.96|1490.23|1489.23|1489.49|1488.49|0
1756351800000|2025-08-28 03:30:00|1490.08|1489.08|1490.46|1489.46|1490.46|1489.46|1489.71|1488.71|0
1756352100000|2025-08-28 03:35:00|1490.58|1489.58|1489.47|1488.47|1490.71|1489.71|1489.47|1488.47|0
1756352400000|2025-08-28 03:40:00|1489.58|1488.58|1488.72|1487.72|1489.94|1488.94|1488.69|1487.69|0
1756352700000|2025-08-28 03:45:00|1488.47|1487.47|1489.46|1488.46|1489.46|1488.46|1488.47|1487.47|0
1756353000000|2025-08-28 03:50:00|1489.44|1488.44|1489.69|1488.69|1490.05|1489.05|1489.19|1488.19|0
1756353300000|2025-08-28 03:55:00|1489.44|1488.44|1489.94|1488.94|1490.69|1489.69|1489.44|1488.44|0
1756353600000|2025-08-28 04:00:00|1489.69|1488.69|1486.48|1485.48|1489.69|1488.69|1486.48|1485.48|0
1756353900000|2025-08-28 04:05:00|1486.47|1485.47|1486.1|1485.1|1486.72|1485.72|1485.97|1484.97|0
1756354200000|2025-08-28 04:10:00|1485.98|1484.98|1486.97|1485.97|1487.47|1486.47|1485.85|1484.85|0
1756354500000|2025-08-28 04:15:00|1487.09|1486.09|1486.6|1485.6|1487.22|1486.22|1486.6|1485.6|0
1756354800000|2025-08-28 04:20:00|1486.23|1485.23|1485.73|1484.73|1486.23|1485.23|1485.48|1484.48|0
1756355100000|2025-08-28 04:25:00|1485.97|1484.97|1488.34|1487.34|1488.58|1487.58|1485.97|1484.97|0
1756355400000|2025-08-28 04:30:00|1488.22|1487.22|1487.97|1486.97|1488.47|1487.47|1487.97|1486.97|0
1756355700000|2025-08-28 04:35:00|1487.84|1486.84|1487.48|1486.48|1488.47|1487.47|1487.48|1486.48|0
1756356000000|2025-08-28 04:40:00|1487.23|1486.23|1488.22|1487.22|1488.22|1487.22|1487.1|1486.1|0
1756356300000|2025-08-28 04:45:00|1487.98|1486.98|1486.85|1485.85|1487.98|1486.98|1486.85|1485.85|0
1756356600000|2025-08-28 04:50:00|1486.73|1485.73|1485.98|1484.98|1486.98|1485.98|1485.98|1484.98|0
1756356900000|2025-08-28 04:55:00|1485.73|1484.73|1485.73|1484.73|1485.98|1484.98|1485.23|1484.23|0
1756357200000|2025-08-28 05:00:00|1485.6|1484.6|1487.47|1486.47|1487.47|1486.47|1485.48|1484.48|0
1756357500000|2025-08-28 05:05:00|1487.22|1486.22|1486.98|1485.98|1487.23|1486.23|1486.48|1485.48|0
1756357800000|2025-08-28 05:10:00|1486.85|1485.85|1486.23|1485.23|1486.85|1485.85|1486.23|1485.23|0
1756358100000|2025-08-28 05:15:00|1485.98|1484.98|1486.36|1485.36|1486.98|1485.98|1485.74|1484.74|0
1756358400000|2025-08-28 05:20:00|1486.24|1485.24|1485.26|1484.26|1486.48|1485.48|1485.21|1484.21|0
1756358700000|2025-08-28 05:25:00|1485.38|1484.38|1486.76|1485.76|1487.5|1486.5|1485.38|1484.38|0
1756359000000|2025-08-28 05:30:00|1486.88|1485.88|1485.74|1484.74|1486.88|1485.88|1485.24|1484.24|0
1756359300000|2025-08-28 05:35:00|1485.99|1484.99|1485.96|1484.96|1486.23|1485.23|1485.22|1484.22|0
1756359600000|2025-08-28 05:40:00|1485.83|1484.83|1484.22|1483.22|1485.96|1484.96|1483.72|1482.72|0
1756359900000|2025-08-28 05:45:00|1484.09|1483.09|1482.72|1481.72|1484.22|1483.22|1482.72|1481.72|0
1756360200000|2025-08-28 05:50:00|1482.97|1481.97|1483.97|1482.97|1484.21|1483.21|1482.73|1481.73|0
1756360500000|2025-08-28 05:55:00|1483.72|1482.72|1483|1482|1483.97|1482.97|1482.97|1481.97|0
1756360800000|2025-08-28 06:00:00|1482.75|1481.75|1483.99|1482.99|1484.74|1483.74|1482.75|1481.75|0
1756361100000|2025-08-28 06:05:00|1484.11|1483.11|1484.24|1483.24|1484.49|1483.49|1483.5|1482.5|0
1756361400000|2025-08-28 06:10:00|1484.49|1483.49|1484.99|1483.99|1485.24|1484.24|1483.5|1482.5|0
1756361700000|2025-08-28 06:15:00|1484.74|1483.74|1485.47|1484.47|1485.72|1484.72|1484.47|1483.47|0
1756362000000|2025-08-28 06:20:00|1485.59|1484.59|1486.59|1485.59|1487.71|1486.71|1485.47|1484.47|0
1756362300000|2025-08-28 06:25:00|1486.72|1485.72|1490.45|1489.45|1490.7|1489.7|1486.72|1485.72|0
1756362600000|2025-08-28 06:30:00|1490.2|1489.2|1492.95|1491.95|1493.94|1492.94|1490.2|1489.2|0
1756362900000|2025-08-28 06:35:00|1493.07|1492.07|1493.45|1492.45|1494.44|1493.44|1492.46|1491.46|0
1756363200000|2025-08-28 06:40:00|1493.57|1492.57|1494.44|1493.44|1494.94|1493.94|1493.45|1492.45|0
1756363500000|2025-08-28 06:45:00|1494.2|1493.2|1494.56|1493.56|1494.94|1493.94|1493.46|1492.46|0
1756363800000|2025-08-28 06:50:00|1494.69|1493.69|1494.55|1493.55|1497.03|1496.03|1494.43|1493.43|0
1756364100000|2025-08-28 06:55:00|1494.67|1493.67|1494.68|1493.68|1495.42|1494.42|1493.93|1492.93|0
1756364400000|2025-08-28 07:00:00|1494.55|1493.55|1497.64|1496.64|1498.9|1497.9|1494.18|1493.18|0
1756364700000|2025-08-28 07:05:00|1497.89|1496.89|1494.65|1493.65|1498.64|1497.64|1494.65|1493.65|0
1756365000000|2025-08-28 07:10:00|1495.15|1494.15|1497.76|1496.76|1498.14|1497.14|1494.65|1493.65|0
1756365300000|2025-08-28 07:15:00|1497.89|1496.89|1498.14|1497.14|1499.38|1498.38|1497.15|1496.15|0
1756365600000|2025-08-28 07:20:00|1498.39|1497.39|1499.64|1498.64|1500.13|1499.13|1498.39|1497.39|0
1756365900000|2025-08-28 07:25:00|1499.39|1498.39|1499.89|1498.89|1500.13|1499.13|1497.64|1496.64|0
1756366200000|2025-08-28 07:30:00|1499.76|1498.76|1498.14|1497.14|1500.13|1499.13|1497.65|1496.65|0
1756366500000|2025-08-28 07:35:00|1497.9|1496.9|1495.9|1494.9|1497.9|1496.9|1495.9|1494.9|0
1756366800000|2025-08-28 07:40:00|1496.15|1495.15|1496.89|1495.89|1497.64|1496.64|1495.41|1494.41|0
1756367100000|2025-08-28 07:45:00|1496.65|1495.65|1497.02|1496.02|1497.65|1496.65|1495.65|1494.65|0
1756367400000|2025-08-28 07:50:00|1497.15|1496.15|1500.09|1499.09|1500.11|1499.11|1496.9|1495.9|0
1756367700000|2025-08-28 07:55:00|1499.96|1498.96|1501.83|1500.83|1501.83|1500.83|1499.59|1498.59|0
1756368000000|2025-08-28 08:00:00|1501.58|1500.58|1500.59|1499.59|1502.08|1501.08|1499.59|1498.59|0
1756368300000|2025-08-28 08:05:00|1501.34|1500.34|1502.09|1501.09|1503.08|1502.08|1500.84|1499.84|0
1756368600000|2025-08-28 08:10:00|1502.58|1501.58|1502.59|1501.59|1504.08|1503.08|1501.09|1500.09|0
1756368900000|2025-08-28 08:15:00|1502.34|1501.34|1502.59|1501.59|1503.08|1502.08|1502.09|1501.09|0
1756369200000|2025-08-28 08:20:00|1502.34|1501.34|1503.09|1502.09|1504.19|1503.19|1501.59|1500.59|0
1756369500000|2025-08-28 08:25:00|1502.84|1501.84|1500.84|1499.84|1502.84|1501.84|1500.1|1499.1|0
1756369800000|2025-08-28 08:30:00|1500.96|1499.96|1499.6|1498.6|1501.09|1500.09|1499.35|1498.35|0
1756370100000|2025-08-28 08:35:00|1499.47|1498.47|1499.35|1498.35|1500.21|1499.21|1499.1|1498.1|0
1756370400000|2025-08-28 08:40:00|1499.1|1498.1|1498.35|1497.35|1500.59|1499.59|1498.35|1497.35|0
1756370700000|2025-08-28 08:45:00|1498.6|1497.6|1498.6|1497.6|1498.85|1497.85|1497.97|1496.97|0
1756371000000|2025-08-28 08:50:00|1498.47|1497.47|1496.61|1495.61|1498.47|1497.47|1496.61|1495.61|0
1756371300000|2025-08-28 08:55:00|1496.73|1495.73|1496.61|1495.61|1497.1|1496.1|1496.36|1495.36|0
1756371600000|2025-08-28 09:00:00|1496.86|1495.86|1497.6|1496.6|1497.85|1496.85|1496.61|1495.61|0
1756371900000|2025-08-28 09:05:00|1497.85|1496.85|1498.6|1497.6|1498.85|1497.85|1497.36|1496.36|0
1756372200000|2025-08-28 09:10:00|1498.85|1497.85|1497.36|1496.36|1499.1|1498.1|1497.36|1496.36|0
1756372500000|2025-08-28 09:15:00|1497.61|1496.61|1497.36|1496.36|1497.61|1496.61|1496.86|1495.86|0
1756372800000|2025-08-28 09:20:00|1497.11|1496.11|1496.36|1495.36|1497.11|1496.11|1496.11|1495.11|0
1756373100000|2025-08-28 09:25:00|1496.11|1495.11|1496.36|1495.36|1496.86|1495.86|1495.62|1494.62|0
1756373400000|2025-08-28 09:30:00|1496.61|1495.61|1495.61|1494.61|1496.61|1495.61|1495.12|1494.12|0
1756373700000|2025-08-28 09:35:00|1495.37|1494.37|1496.36|1495.36|1497.11|1496.11|1495.37|1494.37|0
1756374000000|2025-08-28 09:40:00|1496.12|1495.12|1495.24|1494.24|1496.12|1495.12|1494.87|1493.87|0
1756374300000|2025-08-28 09:45:00|1495.37|1494.37|1494.86|1493.86|1496.11|1495.11|1493.87|1492.87|0
1756374600000|2025-08-28 09:50:00|1495.11|1494.11|1495.87|1494.87|1496.11|1495.11|1495.11|1494.11|0
1756374900000|2025-08-28 09:55:00|1495.74|1494.74|1495.37|1494.37|1496.61|1495.61|1495.12|1494.12|0
1756375200000|2025-08-28 10:00:00|1495.49|1494.49|1495.12|1494.12|1495.62|1494.62|1494.12|1493.12|0
1756375500000|2025-08-28 10:05:00|1495.37|1494.37|1494.37|1493.37|1495.37|1494.37|1494.12|1493.12|0
1756375800000|2025-08-28 10:10:00|1494.62|1493.62|1495.12|1494.12|1495.12|1494.12|1494.12|1493.12|0
1756376100000|2025-08-28 10:15:00|1494.87|1493.87|1494.62|1493.62|1495.86|1494.86|1494.37|1493.37|0
1756376400000|2025-08-28 10:20:00|1494.37|1493.37|1495.62|1494.62|1495.87|1494.87|1493.38|1492.38|0
1756376700000|2025-08-28 10:25:00|1495.87|1494.87|1495.13|1494.13|1496.87|1495.87|1495.13|1494.13|0
1756377000000|2025-08-28 10:30:00|1495.37|1494.37|1494.88|1493.88|1495.62|1494.62|1494.13|1493.13|0
1756377300000|2025-08-28 10:35:00|1495.12|1494.12|1493.13|1492.13|1495.37|1494.37|1493.13|1492.13|0
1756377600000|2025-08-28 10:40:00|1492.89|1491.89|1489.89|1488.89|1492.89|1491.89|1489.64|1488.64|0
1756377900000|2025-08-28 10:45:00|1489.76|1488.76|1491.89|1490.89|1492.88|1491.88|1489.64|1488.64|0
1756378200000|2025-08-28 10:50:00|1491.76|1490.76|1492.14|1491.14|1492.88|1491.88|1490.39|1489.39|0
1756378500000|2025-08-28 10:55:00|1492.39|1491.39|1493|1492|1493.13|1492.13|1491.64|1490.64|0
1756378800000|2025-08-28 11:00:00|1492.88|1491.88|1492.38|1491.38|1494.12|1493.12|1492.14|1491.14|0
1756379100000|2025-08-28 11:05:00|1492.63|1491.63|1490.67|1489.67|1492.63|1491.63|1490.65|1489.65|0
1756379400000|2025-08-28 11:10:00|1490.91|1489.91|1489.67|1488.67|1490.91|1489.91|1489.42|1488.42|0
1756379700000|2025-08-28 11:15:00|1489.42|1488.42|1488.43|1487.43|1490.16|1489.16|1488.43|1487.43|0
1756380000000|2025-08-28 11:20:00|1488.67|1487.67|1489.17|1488.17|1489.91|1488.91|1488.18|1487.18|0
1756380300000|2025-08-28 11:25:00|1489.42|1488.42|1489.92|1488.92|1490.41|1489.41|1488.92|1487.92|0
1756380600000|2025-08-28 11:30:00|1489.67|1488.67|1490.67|1489.67|1490.91|1489.91|1488.93|1487.93|0
1756380900000|2025-08-28 11:35:00|1490.92|1489.92|1490.17|1489.17|1491.66|1490.66|1489.67|1488.67|0
1756381200000|2025-08-28 11:40:00|1489.67|1488.67|1490.17|1489.17|1491.03|1490.03|1489.67|1488.67|0
1756381500000|2025-08-28 11:45:00|1490.42|1489.42|1491.54|1490.54|1492.03|1491.03|1489.92|1488.92|0
1756381800000|2025-08-28 11:50:00|1491.67|1490.67|1493.64|1492.64|1493.89|1492.89|1491.67|1490.67|0
1756382100000|2025-08-28 11:55:00|1493.89|1492.89|1494.88|1493.88|1495.13|1494.13|1493.39|1492.39|0
1756382400000|2025-08-28 12:00:00|1494.64|1493.64|1495.75|1494.75|1496.25|1495.25|1494.64|1493.64|0
1756382700000|2025-08-28 12:05:00|1495.63|1494.63|1494.64|1493.64|1496.38|1495.38|1494.64|1493.64|0
1756383000000|2025-08-28 12:10:00|1494.39|1493.39|1492.9|1491.9|1494.64|1493.64|1492.9|1491.9|0
1756383300000|2025-08-28 12:15:00|1492.89|1491.89|1491.4|1490.4|1492.9|1491.9|1491.15|1490.15|0
1756383600000|2025-08-28 12:20:00|1491.27|1490.27|1491.27|1490.27|1491.64|1490.64|1490.16|1489.16|0
1756383900000|2025-08-28 12:25:00|1491.15|1490.15|1490.52|1489.52|1491.4|1490.4|1489.66|1488.66|0
1756384200000|2025-08-28 12:30:00|1492.63|1491.63|1496.37|1495.37|1498.1|1497.1|1491.27|1490.27|0
1756384500000|2025-08-28 12:35:00|1496.48|1495.48|1497.58|1496.58|1497.83|1496.83|1494.12|1493.12|0
1756384800000|2025-08-28 12:40:00|1497.83|1496.83|1498.71|1497.71|1500.58|1499.58|1497.09|1496.09|0
1756385100000|2025-08-28 12:45:00|1498.59|1497.59|1496.34|1495.34|1499.08|1498.08|1495.84|1494.84|0
1756385400000|2025-08-28 12:50:00|1496.59|1495.59|1496.84|1495.84|1497.83|1496.83|1495.84|1494.84|0
1756385700000|2025-08-28 12:55:00|1496.59|1495.59|1496.21|1495.21|1498.08|1497.08|1496.09|1495.09|0
1756386000000|2025-08-28 13:00:00|1496.34|1495.34|1497.83|1496.83|1498.08|1497.08|1495.84|1494.84|0
1756386300000|2025-08-28 13:05:00|1498.08|1497.08|1499.09|1498.09|1500.08|1499.08|1497.83|1496.83|0
1756386600000|2025-08-28 13:10:00|1498.84|1497.84|1499.58|1498.58|1499.83|1498.83|1498.34|1497.34|0
1756386900000|2025-08-28 13:15:00|1499.33|1498.33|1500.83|1499.83|1501.08|1500.08|1499.33|1498.33|0
1756387200000|2025-08-28 13:20:00|1500.58|1499.58|1499.84|1498.84|1501.33|1500.33|1499.84|1498.84|0
1756387500000|2025-08-28 13:25:00|1499.46|1498.46|1499.59|1498.59|1499.59|1498.59|1499.46|1498.46|0
1756387800000|2025-08-28 13:30:00|1502.09|1501.09|1503.06|1502.06|1505.78|1504.78|1501.31|1500.31|0
1756388100000|2025-08-28 13:35:00|1503.05|1502.05|1499.66|1498.66|1503.05|1502.05|1494.91|1493.91|0
1756388400000|2025-08-28 13:40:00|1500.15|1499.15|1496.95|1495.95|1501.18|1500.18|1495.92|1494.92|0
1756388700000|2025-08-28 13:45:00|1497.45|1496.45|1490.74|1489.74|1498.19|1497.19|1490.72|1489.72|0
1756389000000|2025-08-28 13:50:00|1490.99|1489.99|1485.03|1484.03|1490.99|1489.99|1482.29|1481.29|0
1756389300000|2025-08-28 13:55:00|1485.28|1484.28|1483.76|1482.76|1486.27|1485.27|1478.84|1477.84|0
1756389600000|2025-08-28 14:00:00|1483.75|1482.75|1481.77|1480.77|1486.99|1485.99|1481.27|1480.27|0
1756389900000|2025-08-28 14:05:00|1481.03|1480.03|1488.45|1487.45|1491.7|1490.7|1481.03|1480.03|0
1756390200000|2025-08-28 14:10:00|1487.71|1486.71|1488.98|1487.98|1491.3|1490.3|1487.21|1486.21|0
1756390500000|2025-08-28 14:15:00|1489.22|1488.22|1486.01|1485.01|1490.96|1489.96|1485.01|1484.01|0
1756390800000|2025-08-28 14:20:00|1486.26|1485.26|1488.2|1487.2|1491.21|1490.21|1486.26|1485.26|0
1756391100000|2025-08-28 14:25:00|1487.7|1486.7|1484.76|1483.76|1488.24|1487.24|1483.75|1482.75|0
1756391400000|2025-08-28 14:30:00|1485.01|1484.01|1488.45|1487.45|1491.96|1490.96|1484.77|1483.77|0
1756391700000|2025-08-28 14:35:00|1488.7|1487.7|1488.99|1487.99|1489.24|1488.24|1484.74|1483.74|0
1756392000000|2025-08-28 14:40:00|1489.24|1488.24|1493.19|1492.19|1494.43|1493.43|1488.99|1487.99|0
1756392300000|2025-08-28 14:45:00|1492.94|1491.94|1493.69|1492.69|1496.17|1495.17|1490.46|1489.46|0
1756392600000|2025-08-28 14:50:00|1493.94|1492.94|1494.94|1493.94|1495.43|1494.43|1491.21|1490.21|0
1756392900000|2025-08-28 14:55:00|1495.18|1494.18|1494.19|1493.19|1496.93|1495.93|1493.95|1492.95|0
1756393200000|2025-08-28 15:00:00|1493.95|1492.95|1493.69|1492.69|1495.93|1494.93|1493.44|1492.44|0
1756393500000|2025-08-28 15:05:00|1493.44|1492.44|1493.44|1492.44|1494.43|1493.43|1492.2|1491.2|0
1756393800000|2025-08-28 15:10:00|1493.19|1492.19|1496.93|1495.93|1496.93|1495.93|1493.19|1492.19|0
1756394100000|2025-08-28 15:15:00|1497.18|1496.18|1498.41|1497.41|1501.65|1500.65|1495.93|1494.93|0
1756394400000|2025-08-28 15:20:00|1498.16|1497.16|1492.44|1491.44|1498.41|1497.41|1490.46|1489.46|0
1756394700000|2025-08-28 15:25:00|1492.19|1491.19|1487.75|1486.75|1492.19|1491.19|1486.25|1485.25|0
1756395000000|2025-08-28 15:30:00|1488.5|1487.5|1493.94|1492.94|1494.46|1493.46|1488.5|1487.5|0
1756395300000|2025-08-28 15:35:00|1493.69|1492.69|1492.95|1491.95|1496.18|1495.18|1492.45|1491.45|0
1756395600000|2025-08-28 15:40:00|1493.45|1492.45|1493.94|1492.94|1495.19|1494.19|1492.71|1491.71|0
1756395900000|2025-08-28 15:45:00|1493.69|1492.69|1493.94|1492.94|1494.93|1493.93|1491.7|1490.7|0
1756396200000|2025-08-28 15:50:00|1494.19|1493.19|1494.94|1493.94|1495.69|1494.69|1492.95|1491.95|0
1756396500000|2025-08-28 15:55:00|1494.69|1493.69|1495.67|1494.67|1497.16|1496.16|1494.42|1493.42|0
1756396800000|2025-08-28 16:00:00|1495.92|1494.92|1496.28|1495.28|1496.28|1495.28|1494.67|1493.67|0
1756397100000|2025-08-28 16:05:00|1496.26|1495.26|1498.48|1497.48|1499.23|1498.23|1495.25|1494.25|0
1756397400000|2025-08-28 16:10:00|1498.73|1497.73|1502.97|1501.97|1502.97|1501.97|1498.48|1497.48|0
1756397700000|2025-08-28 16:15:00|1503.22|1502.22|1500.23|1499.23|1503.71|1502.71|1499.98|1498.98|0
1756398000000|2025-08-28 16:20:00|1500.48|1499.48|1502.72|1501.72|1502.97|1501.97|1500.48|1499.48|0
1756398300000|2025-08-28 16:25:00|1502.47|1501.47|1506.91|1505.91|1507.94|1506.94|1502.22|1501.22|0
1756398600000|2025-08-28 16:30:00|1507.16|1506.16|1502.98|1501.98|1507.91|1506.91|1502.48|1501.48|0
1756398900000|2025-08-28 16:35:00|1503.47|1502.47|1504.97|1503.97|1505.47|1504.47|1502.73|1501.73|0
1756399200000|2025-08-28 16:40:00|1505.22|1504.22|1505.46|1504.46|1505.71|1504.71|1503.98|1502.98|0
1756399500000|2025-08-28 16:45:00|1505.71|1504.71|1506.72|1505.72|1506.96|1505.96|1504.98|1503.98|0
1756399800000|2025-08-28 16:50:00|1506.47|1505.47|1508.17|1507.17|1508.95|1507.95|1506.22|1505.22|0
1756400100000|2025-08-28 16:55:00|1507.92|1506.92|1501.99|1500.99|1507.92|1506.92|1501.49|1500.49|0
1756400400000|2025-08-28 17:00:00|1502.11|1501.11|1502.73|1501.73|1502.98|1501.98|1499.99|1498.99|0
1756400700000|2025-08-28 17:05:00|1502.98|1501.98|1503.73|1502.73|1503.97|1502.97|1501.24|1500.24|0
1756401000000|2025-08-28 17:10:00|1503.48|1502.48|1503.48|1502.48|1503.72|1502.72|1501.49|1500.49|0
1756401300000|2025-08-28 17:15:00|1503.73|1502.73|1502.98|1501.98|1504.47|1503.47|1502.49|1501.49|0
1756401600000|2025-08-28 17:20:00|1503.23|1502.23|1505.2|1504.2|1505.45|1504.45|1502.73|1501.73|0
1756401900000|2025-08-28 17:25:00|1505.07|1504.07|1506.45|1505.45|1506.69|1505.69|1504.21|1503.21|0
1756402200000|2025-08-28 17:30:00|1506.69|1505.69|1506.46|1505.46|1508.43|1507.43|1506.21|1505.21|0
1756402500000|2025-08-28 17:35:00|1506.7|1505.7|1507.2|1506.2|1508.91|1507.91|1506.7|1505.7|0
1756402800000|2025-08-28 17:40:00|1507.45|1506.45|1508.92|1507.92|1509.19|1508.19|1507.45|1506.45|0
1756403100000|2025-08-28 17:45:00|1509.16|1508.16|1509.42|1508.42|1509.91|1508.91|1508.67|1507.67|0
1756403400000|2025-08-28 17:50:00|1509.66|1508.66|1509.92|1508.92|1510.41|1509.41|1508.67|1507.67|0
1756403700000|2025-08-28 17:55:00|1509.67|1508.67|1509.17|1508.17|1509.67|1508.67|1508.18|1507.18|0
1756404000000|2025-08-28 18:00:00|1509.42|1508.42|1509.67|1508.67|1509.91|1508.91|1508.67|1507.67|0
1756404300000|2025-08-28 18:05:00|1509.92|1508.92|1510.17|1509.17|1510.91|1509.91|1509.42|1508.42|0
1756404600000|2025-08-28 18:10:00|1510.42|1509.42|1510.17|1509.17|1510.91|1509.91|1509.18|1508.18|0
1756404900000|2025-08-28 18:15:00|1510.42|1509.42|1509.67|1508.67|1510.42|1509.42|1508.92|1507.92|0
1756405200000|2025-08-28 18:20:00|1509.92|1508.92|1510.42|1509.42|1510.91|1509.91|1509.67|1508.67|0
1756405500000|2025-08-28 18:25:00|1510.67|1509.67|1511.91|1510.91|1512.16|1511.16|1510.17|1509.17|0
1756405800000|2025-08-28 18:30:00|1511.66|1510.66|1513.49|1512.49|1513.65|1512.65|1511.66|1510.66|0
1756406100000|2025-08-28 18:35:00|1513.51|1512.51|1514.01|1513.01|1514.25|1513.25|1512.77|1511.77|0
1756406400000|2025-08-28 18:40:00|1513.76|1512.76|1513.51|1512.51|1515.26|1514.26|1513.27|1512.27|0
1756406700000|2025-08-28 18:45:00|1513.76|1512.76|1513.26|1512.26|1514.51|1513.51|1513.26|1512.26|0
1756407000000|2025-08-28 18:50:00|1513.51|1512.51|1514.76|1513.76|1515|1514|1513.26|1512.26|0
1756407300000|2025-08-28 18:55:00|1515.01|1514.01|1515.26|1514.26|1516|1515|1514.02|1513.02|0
1756407600000|2025-08-28 19:00:00|1515.01|1514.01|1515.49|1514.49|1517|1516|1515.01|1514.01|0
1756407900000|2025-08-28 19:05:00|1515.24|1514.24|1516.51|1515.51|1517|1516|1514.24|1513.24|0
1756408200000|2025-08-28 19:10:00|1516.76|1515.76|1517.26|1516.26|1518|1517|1516.51|1515.51|0
1756408500000|2025-08-28 19:15:00|1517.01|1516.01|1516.01|1515.01|1517.01|1516.01|1515.02|1514.02|0
1756408800000|2025-08-28 19:20:00|1516.25|1515.25|1515.02|1514.02|1516.26|1515.26|1515.02|1514.02|0
1756409100000|2025-08-28 19:25:00|1514.77|1513.77|1515.27|1514.27|1516.25|1515.25|1514.27|1513.27|0
1756409400000|2025-08-28 19:30:00|1515.02|1514.02|1514.27|1513.27|1515.26|1514.26|1513.52|1512.52|0
1756409700000|2025-08-28 19:35:00|1514.52|1513.52|1514.99|1513.99|1515.26|1514.26|1513.03|1512.03|0
1756410000000|2025-08-28 19:40:00|1514.74|1513.74|1516.71|1515.71|1516.96|1515.96|1514.74|1513.74|0
1756410300000|2025-08-28 19:45:00|1516.96|1515.96|1517.25|1516.25|1519.45|1518.45|1516.71|1515.71|0
1756410600000|2025-08-28 19:50:00|1517.49|1516.49|1520.2|1519.2|1520.45|1519.45|1514.01|1513.01|0
1756410900000|2025-08-28 19:55:00|1516.73|1515.73|1515.12|1514.12|1520.2|1519.2|1514.25|1513.25|0
1756411200000|2025-08-28 20:00:00|1514.87|1513.87|1515.64|1514.64|1515.64|1514.64|1511.65|1510.65|0
1756411500000|2025-08-28 20:05:00|1515.39|1514.39|1514.66|1513.66|1515.88|1514.88|1513.14|1512.14|0
1756411800000|2025-08-28 20:10:00|1514.91|1513.91|1514.42|1513.42|1515.41|1514.41|1514.42|1513.42|0
1756412100000|2025-08-28 20:15:00|1514.17|1513.17|1514.56|1513.56|1515.91|1514.91|1514.17|1513.17|0
1756412400000|2025-08-28 20:20:00|1514.81|1513.81|1515.38|1514.38|1515.63|1514.63|1514.31|1513.31|0
1756412700000|2025-08-28 20:25:00|1515.13|1514.13|1515.39|1514.39|1516.13|1515.13|1514.89|1513.89|0
1756413000000|2025-08-28 20:30:00|1515.63|1514.63|1515.89|1514.89|1516.63|1515.63|1515.63|1514.63|0
1756413300000|2025-08-28 20:35:00|1516.14|1515.14|1516.14|1515.14|1516.88|1515.88|1515.89|1514.89|0
1756413600000|2025-08-28 20:40:00|1515.89|1514.89|1515.89|1514.89|1516.39|1515.39|1514.9|1513.9|0
1756413900000|2025-08-28 20:45:00|1515.39|1514.39|1514.89|1513.89|1515.89|1514.89|1514.65|1513.65|0
1756414200000|2025-08-28 20:50:00|1514.65|1513.65|1514.89|1513.89|1515.14|1514.14|1514.64|1513.64|0
1756414500000|2025-08-28 20:55:00|1514.94|1513.34|1514.52|1512.92|1515.19|1513.59|1514.2|1512.6|0
1756414800000|2025-08-28 21:00:00|1514.53|1512.93|1514.79|1513.19|1515.75|1514.15|1514.53|1512.93|0
1756415100000|2025-08-28 21:05:00|1515.16|1513.56|1514.12|1512.52|1515.16|1513.56|1513.52|1511.92|0
1756415400000|2025-08-28 21:10:00|1514.07|1512.47|1513.98|1512.38|1514.57|1512.97|1513.98|1512.38|0
1756415700000|2025-08-28 21:15:00|1514.12|1512.52|1513.89|1512.29|1514.44|1512.84|1513.89|1512.29|0
1756416000000|2025-08-28 21:20:00|1513.93|1512.33|1513.93|1512.33|1513.93|1512.33|1513.93|1512.33|0
1756416300000|2025-08-28 21:25:00|1514.25|1512.65|1513.93|1512.33|1514.39|1512.79|1513.75|1512.15|0
1756416600000|2025-08-28 21:30:00|1514.03|1512.43|1513.8|1512.2|1514.25|1512.65|1513.48|1511.88|0
1756416900000|2025-08-28 21:35:00|1513.75|1512.15|1513.57|1511.97|1513.89|1512.29|1513.52|1511.92|0
1756417200000|2025-08-28 21:40:00|1513.61|1512.01|1513.8|1512.2|1513.8|1512.2|1513.61|1512.01|0
1756417500000|2025-08-28 21:45:00|1513.81|1512.21|1513.81|1512.21|1513.9|1512.3|1513.81|1512.21|0
1756417800000|2025-08-28 21:50:00|1513.85|1512.25|1513.85|1512.25|1513.85|1512.25|1513.58|1511.98|0
1756418100000|2025-08-28 21:55:00|1513.92|1512.32|1514.15|1512.55|1514.36|1512.76|1513.72|1512.12|0
1756418400000|2025-08-28 22:00:00|1515.19|1513.59|1513.83|1512.23|1515.19|1513.59|1512.71|1511.11|0
1756418700000|2025-08-28 22:05:00|1514.08|1512.48|1513.33|1511.73|1515.32|1513.72|1513.33|1511.73|0
1756419000000|2025-08-28 22:10:00|1513.45|1511.85|1512.84|1511.24|1514.82|1513.22|1512.84|1511.24|0
1756419300000|2025-08-28 22:15:00|1512.96|1511.36|1512.59|1510.99|1514.08|1512.48|1512.46|1510.86|0
1756419600000|2025-08-28 22:20:00|1512.46|1510.86|1513.58|1511.98|1513.58|1511.98|1512.34|1510.74|0
1756419900000|2025-08-28 22:25:00|1513.33|1511.73|1512.59|1510.99|1513.83|1512.23|1512.09|1510.49|0
1756420200000|2025-08-28 22:30:00|1512.34|1510.74|1512.09|1510.49|1513.58|1511.98|1511.84|1510.24|0
1756420500000|2025-08-28 22:35:00|1511.84|1510.24|1510.85|1509.25|1511.84|1510.24|1510.6|1509|0
1756420800000|2025-08-28 22:40:00|1510.6|1509|1509.98|1508.38|1510.6|1509|1509.86|1508.26|0
1756421100000|2025-08-28 22:45:00|1510.11|1508.51|1510.6|1509|1510.6|1509|1509.86|1508.26|0
1756421400000|2025-08-28 22:50:00|1510.72|1509.12|1510.85|1509.25|1511.35|1509.75|1510.36|1508.76|0
1756421700000|2025-08-28 22:55:00|1510.72|1509.12|1510.85|1509.25|1510.85|1509.25|1509.61|1508.01|0
1756422000000|2025-08-28 23:00:00|1511.1|1509.5|1511.1|1509.5|1511.84|1510.24|1509.86|1508.26|0
1756422300000|2025-08-28 23:05:00|1510.97|1509.37|1511.84|1510.24|1512.09|1510.49|1510.85|1509.25|0
1756422600000|2025-08-28 23:10:00|1511.96|1510.36|1510.85|1509.25|1511.96|1510.36|1510.85|1509.25|0
1756422900000|2025-08-28 23:15:00|1511.1|1509.5|1511.1|1509.5|1511.59|1509.99|1511.1|1509.5|0
1756423200000|2025-08-28 23:20:00|1511.35|1509.75|1510.85|1509.25|1511.35|1509.75|1510.6|1509|0
1756423500000|2025-08-28 23:25:00|1511.1|1509.5|1511.35|1509.75|1511.35|1509.75|1510.85|1509.25|0
1756423800000|2025-08-28 23:30:00|1511.1|1509.5|1511.59|1509.99|1511.59|1509.99|1511.1|1509.5|0
1756424100000|2025-08-28 23:35:00|1511.84|1510.24|1512.83|1511.23|1512.83|1511.23|1511.59|1509.99|0
1756424400000|2025-08-28 23:40:00|1512.59|1510.99|1512.59|1510.99|1512.83|1511.23|1512.09|1510.49|0
1756424700000|2025-08-28 23:45:00|1512.34|1510.74|1511.84|1510.24|1512.34|1510.74|1511.71|1510.11|0
1756425000000|2025-08-28 23:50:00|1512.09|1510.49|1512.09|1510.49|1512.34|1510.74|1511.1|1509.5|0
1756425300000|2025-08-28 23:55:00|1512.34|1510.74|1512.09|1510.49|1512.83|1511.23|1512.09|1510.49|0
1756425600000|2025-08-29 00:00:00|1511.59|1509.99|1511.84|1510.24|1512.46|1510.86|1510.6|1509|0
1756425900000|2025-08-29 00:05:00|1511.96|1510.36|1511.1|1509.5|1512.83|1511.23|1511.1|1509.5|0
1756426200000|2025-08-29 00:10:00|1511.34|1509.74|1511.84|1510.24|1512.58|1510.98|1511.34|1509.74|0
1756426500000|2025-08-29 00:15:00|1512.09|1510.49|1513.55|1512.55|1513.8|1512.8|1511.54|1510.24|0
1756426800000|2025-08-29 00:20:00|1513.67|1512.67|1512.31|1511.31|1514.05|1513.05|1512.31|1511.31|0
1756427100000|2025-08-29 00:25:00|1512.43|1511.43|1513.55|1512.55|1513.55|1512.55|1512.43|1511.43|0
1756427400000|2025-08-29 00:30:00|1513.67|1512.67|1513.78|1512.78|1514.03|1513.03|1512.81|1511.81|0
1756427700000|2025-08-29 00:35:00|1513.9|1512.9|1513.53|1512.53|1514.27|1513.27|1513.03|1512.03|0
1756428000000|2025-08-29 00:40:00|1513.78|1512.78|1513.53|1512.53|1514.28|1513.28|1513.53|1512.53|0
1756428300000|2025-08-29 00:45:00|1513.41|1512.41|1513.53|1512.53|1513.78|1512.78|1512.9|1511.9|0
1756428600000|2025-08-29 00:50:00|1513.28|1512.28|1513.03|1512.03|1513.53|1512.53|1512.54|1511.54|0
1756428900000|2025-08-29 00:55:00|1512.9|1511.9|1511.79|1510.79|1513.03|1512.03|1511.79|1510.79|0
1756429200000|2025-08-29 01:00:00|1512.04|1511.04|1511.79|1510.79|1513.03|1512.03|1511.54|1510.54|0
1756429500000|2025-08-29 01:05:00|1511.66|1510.66|1509.69|1508.69|1511.66|1510.66|1509.08|1508.08|0
1756429800000|2025-08-29 01:10:00|1509.57|1508.57|1511.06|1510.06|1511.06|1510.06|1509.57|1508.57|0
1756430100000|2025-08-29 01:15:00|1510.94|1509.94|1510.07|1509.07|1511.06|1510.06|1509.82|1508.82|0
1756430400000|2025-08-29 01:20:00|1509.82|1508.82|1510.07|1509.07|1510.07|1509.07|1509.44|1508.44|0
1756430700000|2025-08-29 01:25:00|1509.82|1508.82|1510.44|1509.44|1510.57|1509.57|1509.82|1508.82|0
1756431000000|2025-08-29 01:30:00|1510.32|1509.32|1509.82|1508.82|1510.32|1509.32|1509.33|1508.33|0
1756431300000|2025-08-29 01:35:00|1509.69|1508.69|1509.58|1508.58|1509.82|1508.82|1509.33|1508.33|0
1756431600000|2025-08-29 01:40:00|1509.57|1508.57|1510.19|1509.19|1510.32|1509.32|1509.57|1508.57|0
1756431900000|2025-08-29 01:45:00|1510.32|1509.32|1510.07|1509.07|1510.57|1509.57|1509.58|1508.58|0
1756432200000|2025-08-29 01:50:00|1509.82|1508.82|1509.83|1508.83|1510.07|1509.07|1509.33|1508.33|0
1756432500000|2025-08-29 01:55:00|1509.58|1508.58|1509.95|1508.95|1510.07|1509.07|1509.33|1508.33|0
1756432800000|2025-08-29 02:00:00|1509.83|1508.83|1509.57|1508.57|1509.95|1508.95|1509.08|1508.08|0
1756433100000|2025-08-29 02:05:00|1509.33|1508.33|1509.33|1508.33|1509.58|1508.58|1509.33|1508.33|0
1756433400000|2025-08-29 02:10:00|1509.2|1508.2|1509.08|1508.08|1509.58|1508.58|1508.58|1507.58|0
1756433700000|2025-08-29 02:15:00|1509.2|1508.2|1509.33|1508.33|1509.45|1508.45|1508.58|1507.58|0
1756434000000|2025-08-29 02:20:00|1509.45|1508.45|1508.83|1507.83|1509.58|1508.58|1508.83|1507.83|0
1756434300000|2025-08-29 02:25:00|1508.95|1507.95|1508.08|1507.08|1509.08|1508.08|1507.84|1506.84|0
1756434600000|2025-08-29 02:30:00|1507.96|1506.96|1508.09|1507.09|1508.09|1507.09|1507.84|1506.84|0
1756434900000|2025-08-29 02:35:00|1507.84|1506.84|1508.09|1507.09|1508.2|1507.2|1507.59|1506.59|0
1756435200000|2025-08-29 02:40:00|1507.84|1506.84|1507.84|1506.84|1508.09|1507.09|1507.84|1506.84|0
1756435500000|2025-08-29 02:45:00|1507.59|1506.59|1507.84|1506.84|1508.09|1507.09|1507.59|1506.59|0
1756435800000|2025-08-29 02:50:00|1508.09|1507.09|1508.09|1507.09|1508.09|1507.09|1507.84|1506.84|0
1756436100000|2025-08-29 02:55:00|1508.34|1507.34|1508.59|1507.59|1508.84|1507.84|1508.09|1507.09|0
1756436400000|2025-08-29 03:00:00|1508.84|1507.84|1510.33|1509.33|1510.58|1509.58|1508.84|1507.84|0
1756436700000|2025-08-29 03:05:00|1510.58|1509.58|1511.08|1510.08|1511.83|1510.83|1510.58|1509.58|0
1756437000000|2025-08-29 03:10:00|1511.83|1510.83|1511.58|1510.58|1512.08|1511.08|1511.33|1510.33|0
1756437300000|2025-08-29 03:15:00|1511.83|1510.83|1511.3|1510.3|1511.83|1510.83|1510.84|1509.84|0
1756437600000|2025-08-29 03:20:00|1511.06|1510.06|1510.56|1509.56|1511.3|1510.3|1510.56|1509.56|0
1756437900000|2025-08-29 03:25:00|1510.31|1509.31|1509.81|1508.81|1510.56|1509.56|1509.81|1508.81|0
1756438200000|2025-08-29 03:30:00|1509.56|1508.56|1510.06|1509.06|1510.06|1509.06|1509.56|1508.56|0
1756438500000|2025-08-29 03:35:00|1510.18|1509.18|1511.06|1510.06|1511.31|1510.31|1510.18|1509.18|0
1756438800000|2025-08-29 03:40:00|1511.31|1510.31|1511.07|1510.07|1512.06|1511.06|1511.07|1510.07|0
1756439100000|2025-08-29 03:45:00|1510.82|1509.82|1509.82|1508.82|1511.07|1510.07|1509.82|1508.82|0
1756439400000|2025-08-29 03:50:00|1510.06|1509.06|1509.81|1508.81|1510.06|1509.06|1509.81|1508.81|0
1756439700000|2025-08-29 03:55:00|1509.57|1508.57|1509.32|1508.32|1509.57|1508.57|1508.82|1507.82|0
1756440000000|2025-08-29 04:00:00|1509.44|1508.44|1509.57|1508.57|1510.07|1509.07|1509.32|1508.32|0
1756440300000|2025-08-29 04:05:00|1509.32|1508.32|1508.57|1507.57|1509.57|1508.57|1508.57|1507.57|0
1756440600000|2025-08-29 04:10:00|1508.82|1507.82|1508.82|1507.82|1509.07|1508.07|1508.82|1507.82|0
1756440900000|2025-08-29 04:15:00|1508.94|1507.94|1508.82|1507.82|1509.07|1508.07|1508.82|1507.82|0
1756441200000|2025-08-29 04:20:00|1508.69|1507.69|1508.32|1507.32|1508.69|1507.69|1508.32|1507.32|0
1756441500000|2025-08-29 04:25:00|1508.57|1507.57|1507.83|1506.83|1508.57|1507.57|1507.83|1506.83|0
1756441800000|2025-08-29 04:30:00|1507.95|1506.95|1507.69|1506.69|1507.95|1506.95|1507.58|1506.58|0
1756442100000|2025-08-29 04:35:00|1507.58|1506.58|1507.94|1506.94|1508.07|1507.07|1507.58|1506.58|0
1756442400000|2025-08-29 04:40:00|1508.07|1507.07|1507.83|1506.83|1508.32|1507.32|1507.7|1506.7|0
1756442700000|2025-08-29 04:45:00|1507.58|1506.58|1508.32|1507.32|1508.32|1507.32|1507.58|1506.58|0
1756443000000|2025-08-29 04:50:00|1508.57|1507.57|1507.48|1506.48|1508.57|1507.57|1507.36|1506.36|0
1756443300000|2025-08-29 04:55:00|1507.61|1506.61|1507.48|1506.48|1507.61|1506.61|1507.36|1506.36|0
1756443600000|2025-08-29 05:00:00|1507.6|1506.6|1508.22|1507.22|1508.84|1507.84|1507.6|1506.6|0
1756443900000|2025-08-29 05:05:00|1508.35|1507.35|1508.35|1507.35|1508.6|1507.6|1508.22|1507.22|0
1756444200000|2025-08-29 05:10:00|1508.6|1507.6|1508.85|1507.85|1508.85|1507.85|1508.35|1507.35|0
1756444500000|2025-08-29 05:15:00|1508.72|1507.72|1508.11|1507.11|1508.85|1507.85|1508.11|1507.11|0
1756444800000|2025-08-29 05:20:00|1507.86|1506.86|1507.11|1506.11|1507.98|1506.98|1506.86|1505.86|0
1756445100000|2025-08-29 05:25:00|1506.86|1505.86|1507.36|1506.36|1507.6|1506.6|1506.86|1505.86|0
1756445400000|2025-08-29 05:30:00|1507.11|1506.11|1507.36|1506.36|1507.61|1506.61|1506.86|1505.86|0
1756445700000|2025-08-29 05:35:00|1507.11|1506.11|1507.11|1506.11|1507.36|1506.36|1507.11|1506.11|0
1756446000000|2025-08-29 05:40:00|1506.86|1505.86|1507.61|1506.61|1507.61|1506.61|1506.86|1505.86|0
1756446300000|2025-08-29 05:45:00|1507.85|1506.85|1507.84|1506.84|1508.35|1507.35|1507.84|1506.84|0
1756446600000|2025-08-29 05:50:00|1508.08|1507.08|1507.49|1506.49|1508.58|1507.58|1507.1|1506.1|0
1756446900000|2025-08-29 05:55:00|1507.74|1506.74|1508.98|1507.98|1508.99|1507.99|1507.74|1506.74|0
1756447200000|2025-08-29 06:00:00|1509.1|1508.1|1508.49|1507.49|1509.6|1508.6|1508.49|1507.49|0
1756447500000|2025-08-29 06:05:00|1508.74|1507.74|1509.49|1508.49|1509.73|1508.73|1508.24|1507.24|0
1756447800000|2025-08-29 06:10:00|1509.61|1508.61|1508.99|1507.99|1509.98|1508.98|1508.99|1507.99|0
1756448100000|2025-08-29 06:15:00|1509.24|1508.24|1508.99|1507.99|1509.73|1508.73|1508.74|1507.74|0
1756448400000|2025-08-29 06:20:00|1509.11|1508.11|1509.86|1508.86|1509.98|1508.98|1508.74|1507.74|0
1756448700000|2025-08-29 06:25:00|1509.74|1508.74|1509.98|1508.98|1509.99|1508.99|1508.99|1507.99|0
1756449000000|2025-08-29 06:30:00|1509.24|1508.24|1508.49|1507.49|1509.74|1508.74|1508.24|1507.24|0
1756449300000|2025-08-29 06:35:00|1508.24|1507.24|1507.97|1506.97|1508.49|1507.49|1507.72|1506.72|0
1756449600000|2025-08-29 06:40:00|1507.72|1506.72|1508.47|1507.47|1508.96|1507.96|1507.22|1506.22|0
1756449900000|2025-08-29 06:45:00|1508.59|1507.59|1507.22|1506.22|1508.72|1507.72|1506.97|1505.97|0
1756450200000|2025-08-29 06:50:00|1507.47|1506.47|1507.45|1506.45|1507.81|1506.81|1506.48|1505.48|0
1756450500000|2025-08-29 06:55:00|1507.7|1506.7|1506.45|1505.45|1507.7|1506.7|1506.2|1505.2|0
1756450800000|2025-08-29 07:00:00|1506.2|1505.2|1508.07|1507.07|1508.69|1507.69|1505.71|1504.71|0
1756451100000|2025-08-29 07:05:00|1508.2|1507.2|1508.95|1507.95|1509.19|1508.19|1508.2|1507.2|0
1756451400000|2025-08-29 07:10:00|1508.7|1507.7|1507.7|1506.7|1509.44|1508.44|1507.45|1506.45|0
1756451700000|2025-08-29 07:15:00|1507.45|1506.45|1506.7|1505.7|1507.45|1506.45|1506.45|1505.45|0
1756452000000|2025-08-29 07:20:00|1506.45|1505.45|1506.21|1505.21|1507.7|1506.7|1505.96|1504.96|0
1756452300000|2025-08-29 07:25:00|1505.96|1504.96|1505.24|1504.24|1506.48|1505.48|1504.99|1503.99|0
1756452600000|2025-08-29 07:30:00|1504.74|1503.74|1504.74|1503.74|1505.49|1504.49|1504.49|1503.49|0
1756452900000|2025-08-29 07:35:00|1504.49|1503.49|1504.49|1503.49|1505.23|1504.23|1503|1502|0
1756453200000|2025-08-29 07:40:00|1504.73|1503.73|1503.36|1502.36|1504.73|1503.73|1502.99|1501.99|0
1756453500000|2025-08-29 07:45:00|1503.24|1502.24|1502.5|1501.5|1503.24|1502.24|1502|1501|0
1756453800000|2025-08-29 07:50:00|1502.25|1501.25|1501|1500|1502.49|1501.49|1500.5|1499.5|0
1756454100000|2025-08-29 07:55:00|1501.74|1500.74|1500.75|1499.75|1501.74|1500.74|1500.5|1499.5|0
1756454400000|2025-08-29 08:00:00|1500.5|1499.5|1498.75|1497.75|1502.24|1501.24|1498.27|1497.27|0
1756454700000|2025-08-29 08:05:00|1498.51|1497.51|1498.03|1497.03|1499|1498|1497.29|1496.29|0
1756455000000|2025-08-29 08:10:00|1497.78|1496.78|1495.29|1494.29|1498.03|1497.03|1495.04|1494.04|0
1756455300000|2025-08-29 08:15:00|1495.54|1494.54|1495.54|1494.54|1496.78|1495.78|1494.8|1493.8|0
1756455600000|2025-08-29 08:20:00|1495.29|1494.29|1496.54|1495.54|1497.15|1496.15|1495.04|1494.04|0
1756455900000|2025-08-29 08:25:00|1496.79|1495.79|1497.03|1496.03|1498.03|1497.03|1496.29|1495.29|0
1756456200000|2025-08-29 08:30:00|1496.79|1495.79|1497.78|1496.78|1498.53|1497.53|1496.54|1495.54|0
1756456500000|2025-08-29 08:35:00|1497.53|1496.53|1496.79|1495.79|1497.78|1496.78|1496.54|1495.54|0
1756456800000|2025-08-29 08:40:00|1496.54|1495.54|1496.29|1495.29|1496.79|1495.79|1495.54|1494.54|0
1756457100000|2025-08-29 08:45:00|1496.16|1495.16|1495.79|1494.79|1496.29|1495.29|1494.8|1493.8|0
1756457400000|2025-08-29 08:50:00|1495.54|1494.54|1492.8|1491.8|1495.79|1494.79|1491.68|1490.68|0
1756457700000|2025-08-29 08:55:00|1492.55|1491.55|1490.56|1489.56|1493.79|1492.79|1489.82|1488.82|0
1756458000000|2025-08-29 09:00:00|1490.93|1489.93|1490.35|1489.35|1491.8|1490.8|1486.6|1485.6|0
1756458300000|2025-08-29 09:05:00|1490.22|1489.22|1491.35|1490.35|1491.35|1490.35|1489.36|1488.36|0
1756458600000|2025-08-29 09:10:00|1491.1|1490.1|1492.82|1491.82|1492.82|1491.82|1490.61|1489.61|0
1756458900000|2025-08-29 09:15:00|1493.07|1492.07|1492.08|1491.08|1493.69|1492.69|1492.08|1491.08|0
1756459200000|2025-08-29 09:20:00|1492.2|1491.2|1493.08|1492.08|1493.57|1492.57|1491.83|1490.83|0
1756459500000|2025-08-29 09:25:00|1492.83|1491.83|1493.83|1492.83|1494.07|1493.07|1492.83|1491.83|0
1756459800000|2025-08-29 09:30:00|1493.7|1492.7|1493.58|1492.58|1494.33|1493.33|1493.08|1492.08|0
1756460100000|2025-08-29 09:35:00|1493.83|1492.83|1494.33|1493.33|1494.82|1493.82|1493.58|1492.58|0
1756460400000|2025-08-29 09:40:00|1494.08|1493.08|1493.8|1492.8|1495.08|1494.08|1493.31|1492.31|0
1756460700000|2025-08-29 09:45:00|1493.55|1492.55|1494.8|1493.8|1495.3|1494.3|1493.55|1492.55|0
1756461000000|2025-08-29 09:50:00|1494.56|1493.56|1493.56|1492.56|1494.8|1493.8|1493.56|1492.56|0
1756461300000|2025-08-29 09:55:00|1493.68|1492.68|1493.56|1492.56|1494.42|1493.42|1492.81|1491.81|0
1756461600000|2025-08-29 10:00:00|1493.81|1492.81|1493.17|1492.17|1493.81|1492.81|1491.56|1490.56|0
1756461900000|2025-08-29 10:05:00|1493.3|1492.3|1493.81|1492.81|1494.05|1493.05|1492.8|1491.8|0
1756462200000|2025-08-29 10:10:00|1494.05|1493.05|1493.81|1492.81|1495.8|1494.8|1493.57|1492.57|0
1756462500000|2025-08-29 10:15:00|1493.56|1492.56|1495.05|1494.05|1495.3|1494.3|1492.82|1491.82|0
1756462800000|2025-08-29 10:20:00|1495.17|1494.17|1494.31|1493.31|1495.3|1494.3|1493.69|1492.69|0
1756463100000|2025-08-29 10:25:00|1494.55|1493.55|1494.56|1493.56|1495.3|1494.3|1494.06|1493.06|0
1756463400000|2025-08-29 10:30:00|1494.31|1493.31|1493.81|1492.81|1494.31|1493.31|1492.57|1491.57|0
1756463700000|2025-08-29 10:35:00|1493.56|1492.56|1493.31|1492.31|1493.81|1492.81|1492.07|1491.07|0
1756464000000|2025-08-29 10:40:00|1492.81|1491.81|1491.82|1490.82|1493.06|1492.06|1491.57|1490.57|0
1756464300000|2025-08-29 10:45:00|1492.07|1491.07|1492.31|1491.31|1493.31|1492.31|1491.33|1490.33|0
1756464600000|2025-08-29 10:50:00|1492.56|1491.56|1492.07|1491.07|1493.56|1492.56|1492.07|1491.07|0
1756464900000|2025-08-29 10:55:00|1491.94|1490.94|1492.59|1491.59|1492.84|1491.84|1490.08|1489.08|0
1756465200000|2025-08-29 11:00:00|1492.46|1491.46|1493.73|1492.73|1493.86|1492.86|1492.1|1491.1|0
1756465500000|2025-08-29 11:05:00|1493.61|1492.61|1493.61|1492.61|1493.86|1492.86|1492.37|1491.37|0
1756465800000|2025-08-29 11:10:00|1493.86|1492.86|1494.84|1493.84|1494.95|1493.95|1493.61|1492.61|0
1756466100000|2025-08-29 11:15:00|1495.33|1494.33|1495.34|1494.34|1495.83|1494.83|1494.59|1493.59|0
1756466400000|2025-08-29 11:20:00|1495.09|1494.09|1495.09|1494.09|1496.08|1495.08|1494.84|1493.84|0
1756466700000|2025-08-29 11:25:00|1494.84|1493.84|1495.09|1494.09|1495.59|1494.59|1494.09|1493.09|0
1756467000000|2025-08-29 11:30:00|1494.84|1493.84|1493.84|1492.84|1494.84|1493.84|1493.82|1492.82|0
1756467300000|2025-08-29 11:35:00|1493.96|1492.96|1493.59|1492.59|1494.83|1493.83|1493.1|1492.1|0
1756467600000|2025-08-29 11:40:00|1493.1|1492.1|1493.6|1492.6|1495.31|1494.31|1493.1|1492.1|0
1756467900000|2025-08-29 11:45:00|1493.35|1492.35|1493.1|1492.1|1494.34|1493.34|1493.1|1492.1|0
1756468200000|2025-08-29 11:50:00|1492.97|1491.97|1493.12|1492.12|1493.12|1492.12|1491.88|1490.88|0
1756468500000|2025-08-29 11:55:00|1493.36|1492.36|1493.37|1492.37|1494.37|1493.37|1492.62|1491.62|0
1756468800000|2025-08-29 12:00:00|1492.88|1491.88|1491.63|1490.63|1494.11|1493.11|1491.63|1490.63|0
1756469100000|2025-08-29 12:05:00|1491.5|1490.5|1491.88|1490.88|1492.62|1491.62|1490.14|1489.14|0
1756469400000|2025-08-29 12:10:00|1491.63|1490.63|1492.62|1491.62|1492.62|1491.62|1491.13|1490.13|0
1756469700000|2025-08-29 12:15:00|1493.12|1492.12|1491.88|1490.88|1493.87|1492.87|1491.88|1490.88|0
1756470000000|2025-08-29 12:20:00|1492.13|1491.13|1492.38|1491.38|1493.12|1492.12|1491.88|1490.88|0
1756470300000|2025-08-29 12:25:00|1491.63|1490.63|1492.13|1491.13|1493.87|1492.87|1491.63|1490.63|0
1756470600000|2025-08-29 12:30:00|1492|1491|1498.56|1497.56|1502.56|1501.56|1492|1491|0
1756470900000|2025-08-29 12:35:00|1498.81|1497.81|1496.07|1495.07|1499.31|1498.31|1495.33|1494.33|0
1756471200000|2025-08-29 12:40:00|1496.32|1495.32|1496.82|1495.82|1497.07|1496.07|1494.59|1493.59|0
1756471500000|2025-08-29 12:45:00|1496.57|1495.57|1498.56|1497.56|1499.06|1498.06|1496.32|1495.32|0
1756471800000|2025-08-29 12:50:00|1498.81|1497.81|1498.07|1497.07|1499.31|1498.31|1497.08|1496.08|0
1756472100000|2025-08-29 12:55:00|1497.82|1496.82|1498.82|1497.82|1499.06|1498.06|1497.57|1496.57|0
1756472400000|2025-08-29 13:00:00|1498.32|1497.32|1499.56|1498.56|1500.3|1499.3|1498.32|1497.32|0
1756472700000|2025-08-29 13:05:00|1499.43|1498.43|1498.32|1497.32|1499.81|1498.81|1498.07|1497.07|0
1756473000000|2025-08-29 13:10:00|1498.57|1497.57|1498.57|1497.57|1499.06|1498.06|1497.57|1496.57|0
1756473300000|2025-08-29 13:15:00|1498.81|1497.81|1496.85|1495.85|1499.34|1498.34|1496.85|1495.85|0
1756473600000|2025-08-29 13:20:00|1497.1|1496.1|1497.6|1496.6|1499.83|1498.83|1496.85|1495.85|0
1756474200000|2025-08-29 13:30:00|1496.36|1495.36|1496.35|1495.35|1499.58|1498.58|1495.11|1494.11|0
1756474500000|2025-08-29 13:35:00|1496.1|1495.1|1490.7|1489.7|1496.35|1495.35|1490.7|1489.7|0
1756474800000|2025-08-29 13:40:00|1490.69|1489.69|1492.46|1491.46|1494.71|1493.71|1490.23|1489.23|0
1756475100000|2025-08-29 13:45:00|1491.71|1490.71|1483.31|1482.31|1491.71|1490.71|1483.05|1482.05|0
1756475400000|2025-08-29 13:50:00|1482.82|1481.82|1481.85|1480.85|1485.57|1484.57|1480.09|1479.09|0
1756475700000|2025-08-29 13:55:00|1482.34|1481.34|1477.15|1476.15|1483.83|1482.83|1475.92|1474.92|0
1756476000000|2025-08-29 14:00:00|1478.01|1477.01|1468.51|1467.51|1482.87|1481.87|1468.51|1467.51|0
1756476300000|2025-08-29 14:05:00|1467.77|1466.77|1462.86|1461.86|1469.75|1468.75|1460.38|1459.38|0
1756476600000|2025-08-29 14:10:00|1463.1|1462.1|1466.09|1465.09|1466.09|1465.09|1460.88|1459.88|0
1756476900000|2025-08-29 14:15:00|1464.85|1463.85|1463.82|1462.82|1464.85|1463.85|1459.13|1458.13|0
1756477200000|2025-08-29 14:20:00|1463.08|1462.08|1466.53|1465.53|1470.02|1469.02|1463.08|1462.08|0
1756477500000|2025-08-29 14:25:00|1466.78|1465.78|1469.02|1468.02|1469.02|1468.02|1460.55|1459.55|0
1756477800000|2025-08-29 14:30:00|1468.77|1467.77|1470.44|1469.44|1471.45|1470.45|1465.77|1464.77|0
1756478100000|2025-08-29 14:35:00|1470.19|1469.19|1472.16|1471.16|1472.16|1471.16|1467.47|1466.47|0
1756478400000|2025-08-29 14:40:00|1471.17|1470.17|1464.45|1463.45|1473.11|1472.11|1464.21|1463.21|0
1756478700000|2025-08-29 14:45:00|1464.7|1463.7|1459.52|1458.52|1465.46|1464.46|1457.77|1456.77|0
1756479000000|2025-08-29 14:50:00|1460.26|1459.26|1459.55|1458.55|1460.26|1459.26|1454.09|1453.09|0
1756479300000|2025-08-29 14:55:00|1459.8|1458.8|1460.52|1459.52|1462.51|1461.51|1457.69|1456.69|0
1756479600000|2025-08-29 15:00:00|1459.77|1458.77|1463.19|1462.19|1464.49|1463.49|1459.28|1458.28|0
1756479900000|2025-08-29 15:05:00|1462.95|1461.95|1468.68|1467.68|1469.17|1468.17|1462.7|1461.7|0
1756480200000|2025-08-29 15:10:00|1468.19|1467.19|1465.64|1464.64|1469.67|1468.67|1465.64|1464.64|0
1756480500000|2025-08-29 15:15:00|1466.14|1465.14|1465.66|1464.66|1468.13|1467.13|1464.67|1463.67|0
1756480800000|2025-08-29 15:20:00|1465.17|1464.17|1467.91|1466.91|1468.4|1467.4|1464.43|1463.43|0
1756481100000|2025-08-29 15:25:00|1467.66|1466.66|1466.19|1465.19|1469.9|1468.9|1465.18|1464.18|0
1756481400000|2025-08-29 15:30:00|1466.43|1465.43|1462.96|1461.96|1467.68|1466.68|1462.46|1461.46|0
1756481700000|2025-08-29 15:35:00|1463.46|1462.46|1465.95|1464.95|1467.43|1466.43|1463.2|1462.2|0
1756482000000|2025-08-29 15:40:00|1465.7|1464.7|1463.7|1462.7|1466.69|1465.69|1463.45|1462.45|0
1756482300000|2025-08-29 15:45:00|1463.95|1462.95|1462.21|1461.21|1464.69|1463.69|1461.96|1460.96|0
1756482600000|2025-08-29 15:50:00|1461.96|1460.96|1461.46|1460.46|1463.2|1462.2|1459.47|1458.47|0
1756482900000|2025-08-29 15:55:00|1461.96|1460.96|1460.23|1459.23|1463.23|1462.23|1459.74|1458.74|0
1756483200000|2025-08-29 16:00:00|1459.98|1458.98|1465.7|1464.7|1466.45|1465.45|1459.98|1458.98|0
1756483500000|2025-08-29 16:05:00|1465.45|1464.45|1465.87|1464.87|1466.19|1465.19|1462.22|1461.22|0
1756483800000|2025-08-29 16:10:00|1465.75|1464.75|1467.74|1466.74|1468.98|1467.98|1465|1464|0
1756484100000|2025-08-29 16:15:00|1467.99|1466.99|1467.49|1466.49|1469.73|1468.73|1466.26|1465.26|0
1756484400000|2025-08-29 16:20:00|1467.73|1466.73|1468.74|1467.74|1469.23|1468.23|1467.24|1466.24|0
1756484700000|2025-08-29 16:25:00|1468.49|1467.49|1464.31|1463.31|1468.99|1467.99|1463.32|1462.32|0
1756485000000|2025-08-29 16:30:00|1464.55|1463.55|1469.29|1468.29|1470.04|1469.04|1464.55|1463.55|0
1756485300000|2025-08-29 16:35:00|1469.27|1468.27|1471.72|1470.72|1471.72|1470.72|1469.02|1468.02|0
1756485600000|2025-08-29 16:40:00|1471.48|1470.48|1471.73|1470.73|1471.73|1470.73|1469.75|1468.75|0
1756485900000|2025-08-29 16:45:00|1471.48|1470.48|1469.24|1468.24|1472.73|1471.73|1468.51|1467.51|0
1756486200000|2025-08-29 16:50:00|1469.49|1468.49|1470.49|1469.49|1470.74|1469.74|1468.25|1467.25|0
1756486500000|2025-08-29 16:55:00|1470.74|1469.74|1469.5|1468.5|1471.48|1470.48|1469.26|1468.26|0
1756486800000|2025-08-29 17:00:00|1469.01|1468.01|1461.28|1460.28|1469.25|1468.25|1461.28|1460.28|0
1756487100000|2025-08-29 17:05:00|1461.77|1460.77|1464.76|1463.76|1464.76|1463.76|1460.55|1459.55|0
1756487400000|2025-08-29 17:10:00|1464.51|1463.51|1460.54|1459.54|1464.76|1463.76|1460.27|1459.27|0
1756487700000|2025-08-29 17:15:00|1460.79|1459.79|1459.57|1458.57|1461.53|1460.53|1457.08|1456.08|0
1756488000000|2025-08-29 17:20:00|1459.82|1458.82|1461.29|1460.29|1463.06|1462.06|1459.82|1458.82|0
1756488300000|2025-08-29 17:25:00|1461.54|1460.54|1462.26|1461.26|1463.53|1462.53|1461.3|1460.3|0
1756488600000|2025-08-29 17:30:00|1462.51|1461.51|1462.32|1461.32|1465.03|1464.03|1460.8|1459.8|0
1756488900000|2025-08-29 17:35:00|1462.56|1461.56|1464.54|1463.54|1464.8|1463.8|1461.57|1460.57|0
1756489200000|2025-08-29 17:40:00|1464.78|1463.78|1465.78|1464.78|1466.28|1465.28|1464.27|1463.27|0
1756489500000|2025-08-29 17:45:00|1466.02|1465.02|1468.01|1467.01|1468.99|1467.99|1465.78|1464.78|0
1756489800000|2025-08-29 17:50:00|1468.26|1467.26|1470|1469|1472.48|1471.48|1467.51|1466.51|0
1756490100000|2025-08-29 17:55:00|1470.25|1469.25|1468.8|1467.8|1470.79|1469.79|1466.82|1465.82|0
1756490400000|2025-08-29 18:00:00|1468.55|1467.55|1465.11|1464.11|1468.55|1467.55|1465.11|1464.11|0
1756490700000|2025-08-29 18:05:00|1464.87|1463.87|1468.58|1467.58|1468.82|1467.82|1464.61|1463.61|0
1756491000000|2025-08-29 18:10:00|1468.33|1467.33|1467.56|1466.56|1469.29|1468.29|1466.33|1465.33|0
1756491300000|2025-08-29 18:15:00|1467.31|1466.31|1467.8|1466.8|1468.8|1467.8|1467.06|1466.06|0
1756491600000|2025-08-29 18:20:00|1467.55|1466.55|1466.6|1465.6|1467.55|1466.55|1464.08|1463.08|0
1756491900000|2025-08-29 18:25:00|1466.36|1465.36|1465.11|1464.11|1467.35|1466.35|1464.62|1463.62|0
1756492200000|2025-08-29 18:30:00|1465.36|1464.36|1468.85|1467.85|1468.85|1467.85|1465.11|1464.11|0
1756492500000|2025-08-29 18:35:00|1469.1|1468.1|1467.11|1466.11|1469.85|1468.85|1467.11|1466.11|0
1756492800000|2025-08-29 18:40:00|1467.36|1466.36|1465.15|1464.15|1467.88|1466.88|1465.15|1464.15|0
1756493100000|2025-08-29 18:45:00|1465.4|1464.4|1466.14|1465.14|1467.13|1466.13|1465.15|1464.15|0
1756493400000|2025-08-29 18:50:00|1465.89|1464.89|1466.39|1465.39|1466.91|1465.91|1464.16|1463.16|0
1756493700000|2025-08-29 18:55:00|1466.14|1465.14|1467.36|1466.36|1467.36|1466.36|1465.15|1464.15|0
1756494000000|2025-08-29 19:00:00|1467.11|1466.11|1468.36|1467.36|1468.6|1467.6|1465.63|1464.63|0
1756494300000|2025-08-29 19:05:00|1468.6|1467.6|1469.36|1468.36|1470.6|1469.6|1468.12|1467.12|0
1756494600000|2025-08-29 19:10:00|1469.61|1468.61|1468.56|1467.56|1470.35|1469.35|1467.85|1466.85|0
1756494900000|2025-08-29 19:15:00|1468.81|1467.81|1470.8|1469.8|1471.05|1470.05|1468.81|1467.81|0
1756495200000|2025-08-29 19:20:00|1470.55|1469.55|1470.3|1469.3|1472.3|1471.3|1468.82|1467.82|0
1756495500000|2025-08-29 19:25:00|1470.05|1469.05|1468.33|1467.33|1470.3|1469.3|1466.33|1465.33|0
1756495800000|2025-08-29 19:30:00|1468.31|1467.31|1467.07|1466.07|1470.31|1469.31|1467.07|1466.07|0
1756496100000|2025-08-29 19:35:00|1467.32|1466.32|1467.07|1466.07|1467.59|1466.59|1463.61|1462.61|0
1756496400000|2025-08-29 19:40:00|1467.32|1466.32|1470.56|1469.56|1471.56|1470.56|1466.33|1465.33|0
1756496700000|2025-08-29 19:45:00|1470.31|1469.31|1468.82|1467.82|1474.02|1473.02|1468.07|1467.07|0
1756497000000|2025-08-29 19:50:00|1468.57|1467.57|1461.36|1460.36|1469.56|1468.56|1460.88|1459.88|0
1756497300000|2025-08-29 19:55:00|1460.87|1459.87|1472.13|1471.13|1472.13|1471.13|1460.87|1459.87|0
1756497600000|2025-08-29 20:00:00|1473.62|1472.62|1471.83|1470.83|1477.33|1476.33|1470.59|1469.59|0
1756497900000|2025-08-29 20:05:00|1471.58|1470.58|1470.08|1469.08|1472.08|1471.08|1469.59|1468.59|0
1756498200000|2025-08-29 20:10:00|1470.33|1469.33|1472.57|1471.57|1472.57|1471.57|1468.85|1467.85|0
1756685700000|2025-09-01 00:15:00|1488.98|1487.98|1488.74|1487.74|1489.24|1488.24|1488.25|1487.25|0
1756686000000|2025-09-01 00:20:00|1488.61|1487.61|1486.24|1485.24|1488.61|1487.61|1485.99|1484.99|0
1756686300000|2025-09-01 00:25:00|1486|1485|1486|1485|1486.24|1485.24|1484|1483|0
1756686600000|2025-09-01 00:30:00|1486.24|1485.24|1486|1485|1487.74|1486.74|1486|1485|0
1756686900000|2025-09-01 00:35:00|1486.25|1485.25|1486|1485|1486.25|1485.25|1485.26|1484.26|0
1756687200000|2025-09-01 00:40:00|1486.24|1485.24|1487.25|1486.25|1487.49|1486.49|1486|1485|0
1756687500000|2025-09-01 00:45:00|1487.49|1486.49|1487.75|1486.75|1487.99|1486.99|1487.25|1486.25|0
1756687800000|2025-09-01 00:50:00|1487.5|1486.5|1487.22|1486.22|1487.75|1486.75|1487.22|1486.22|0
1756688100000|2025-09-01 00:55:00|1487.09|1486.09|1487|1486|1487.5|1486.5|1487|1486|0
1756688400000|2025-09-01 01:00:00|1487.25|1486.25|1487.25|1486.25|1487.37|1486.37|1485.51|1484.51|0
1756688700000|2025-09-01 01:05:00|1487|1486|1485.75|1484.75|1487.25|1486.25|1485.5|1484.5|0
1756689000000|2025-09-01 01:10:00|1485.5|1484.5|1486|1485|1486.5|1485.5|1485.23|1484.23|0
1756689300000|2025-09-01 01:15:00|1486.5|1485.5|1485.51|1484.51|1486.74|1485.74|1485.51|1484.51|0
1756689600000|2025-09-01 01:20:00|1485.26|1484.26|1484.78|1483.78|1485.76|1484.76|1484.53|1483.53|0
1756689900000|2025-09-01 01:25:00|1485.03|1484.03|1485.76|1484.76|1486.25|1485.25|1485.03|1484.03|0
1756690200000|2025-09-01 01:30:00|1486|1485|1485.76|1484.76|1486.5|1485.5|1485.26|1484.26|0
1756690500000|2025-09-01 01:35:00|1485.63|1484.63|1485.01|1484.01|1485.76|1484.76|1484.51|1483.51|0
1756690800000|2025-09-01 01:40:00|1485.26|1484.26|1485.76|1484.76|1486|1485|1485.01|1484.01|0
1756691100000|2025-09-01 01:45:00|1486|1485|1485.76|1484.76|1486.5|1485.5|1485.51|1484.51|0
1756691400000|2025-09-01 01:50:00|1485.51|1484.51|1481.32|1480.32|1485.76|1484.76|1481.32|1480.32|0
1756691700000|2025-09-01 01:55:00|1481.57|1480.57|1482.54|1481.54|1483.06|1482.06|1481.32|1480.32|0
1756692000000|2025-09-01 02:00:00|1482.66|1481.66|1480.32|1479.32|1482.79|1481.79|1480.05|1479.05|0
1756692300000|2025-09-01 02:05:00|1480.07|1479.07|1479.58|1478.58|1480.81|1479.81|1479.58|1478.58|0
1756692600000|2025-09-01 02:10:00|1479.82|1478.82|1476.47|1475.47|1479.82|1478.82|1476.22|1475.22|0
1756692900000|2025-09-01 02:15:00|1476.35|1475.35|1474.86|1473.86|1476.6|1475.6|1474.73|1473.73|0
1756693200000|2025-09-01 02:20:00|1474.61|1473.61|1475.13|1474.13|1476.74|1475.74|1473.87|1472.87|0
1756693500000|2025-09-01 02:25:00|1474.89|1473.89|1474.64|1473.64|1475.38|1474.38|1473.89|1472.89|0
1756693800000|2025-09-01 02:30:00|1474.39|1473.39|1475.13|1474.13|1475.38|1474.38|1473.4|1472.4|0
1756694100000|2025-09-01 02:35:00|1474.89|1473.89|1475.37|1474.37|1476.63|1475.63|1474.89|1473.89|0
1756694400000|2025-09-01 02:40:00|1475.12|1474.12|1474.39|1473.39|1476|1475|1473.65|1472.65|0
1756694700000|2025-09-01 02:45:00|1474.64|1473.64|1475.39|1474.39|1476.13|1475.13|1474.64|1473.64|0
1756695000000|2025-09-01 02:50:00|1475.63|1474.63|1474.39|1473.39|1475.63|1474.63|1473.65|1472.65|0
1756695300000|2025-09-01 02:55:00|1474.51|1473.51|1474.14|1473.14|1475|1474|1473.65|1472.65|0
1756695600000|2025-09-01 03:00:00|1474.26|1473.26|1475.63|1474.63|1475.88|1474.88|1471.66|1470.66|0
1756695900000|2025-09-01 03:05:00|1475.38|1474.38|1476.38|1475.38|1476.75|1475.75|1475.38|1474.38|0
1756696200000|2025-09-01 03:10:00|1476.63|1475.63|1476.64|1475.64|1477.38|1476.38|1476.14|1475.14|0
1756696500000|2025-09-01 03:15:00|1476.89|1475.89|1473.15|1472.15|1477.13|1476.13|1473.15|1472.15|0
1756696800000|2025-09-01 03:20:00|1473.4|1472.4|1468.81|1467.81|1473.65|1472.65|1468.69|1467.69|0
1756697100000|2025-09-01 03:25:00|1469.19|1468.19|1468.92|1467.92|1469.19|1468.19|1466.81|1465.81|0
1756697400000|2025-09-01 03:30:00|1468.93|1467.93|1468.33|1467.33|1470.17|1469.17|1468.19|1467.19|0
1756697700000|2025-09-01 03:35:00|1468.21|1467.21|1469.21|1468.21|1469.45|1468.45|1467.22|1466.22|0
1756698000000|2025-09-01 03:40:00|1469.45|1468.45|1469.93|1468.93|1470.7|1469.7|1469.06|1468.06|0
1756698300000|2025-09-01 03:45:00|1470.43|1469.43|1469.93|1468.93|1470.43|1469.43|1469.19|1468.19|0
1756698600000|2025-09-01 03:50:00|1470.18|1469.18|1469.18|1468.18|1470.43|1469.43|1469.18|1468.18|0
1756698900000|2025-09-01 03:55:00|1469.43|1468.43|1468.91|1467.91|1469.93|1468.93|1468.67|1467.67|0
1756699200000|2025-09-01 04:00:00|1469.16|1468.16|1468.91|1467.91|1469.16|1468.16|1468.29|1467.29|0
1756699500000|2025-09-01 04:05:00|1469.16|1468.16|1469.16|1468.16|1469.66|1468.66|1468.16|1467.16|0
1756699800000|2025-09-01 04:10:00|1469.28|1468.28|1468.42|1467.42|1469.9|1468.9|1468.42|1467.42|0
1756700100000|2025-09-01 04:15:00|1468.54|1467.54|1468.16|1467.16|1469.03|1468.03|1467.92|1466.92|0
1756700400000|2025-09-01 04:20:00|1467.92|1466.92|1468.92|1467.92|1469.41|1468.41|1467.92|1466.92|0
1756700700000|2025-09-01 04:25:00|1469.04|1468.04|1467.67|1466.67|1469.16|1468.16|1467.67|1466.67|0
1756701000000|2025-09-01 04:30:00|1467.18|1466.18|1466.17|1465.17|1467.18|1466.18|1465.43|1464.43|0
1756701300000|2025-09-01 04:35:00|1466.05|1465.05|1463.95|1462.95|1466.17|1465.17|1463.71|1462.71|0
1756701600000|2025-09-01 04:40:00|1463.71|1462.71|1465.2|1464.2|1465.81|1464.81|1463.71|1462.71|0
1756701900000|2025-09-01 04:45:00|1465.32|1464.32|1469.19|1468.19|1469.44|1468.44|1465.2|1464.2|0
1756702200000|2025-09-01 04:50:00|1469.44|1468.44|1469.41|1468.41|1470.03|1469.03|1467.68|1466.68|0
1756702500000|2025-09-01 04:55:00|1469.28|1468.28|1467.42|1466.42|1469.91|1468.91|1467.42|1466.42|0
1756702800000|2025-09-01 05:00:00|1467.29|1466.29|1467.42|1466.42|1467.91|1466.91|1465.56|1464.56|0
1756703100000|2025-09-01 05:05:00|1466.92|1465.92|1464.93|1463.93|1467.42|1466.42|1464.93|1463.93|0
1756703400000|2025-09-01 05:10:00|1464.68|1463.68|1465.45|1464.45|1466.06|1465.06|1463.19|1462.19|0
1756703700000|2025-09-01 05:15:00|1465.69|1464.69|1464.93|1463.93|1466.31|1465.31|1463.69|1462.69|0
1756704000000|2025-09-01 05:20:00|1465.18|1464.18|1465.93|1464.93|1466.67|1465.67|1465.18|1464.18|0
1756704300000|2025-09-01 05:25:00|1466.18|1465.18|1466.68|1465.68|1466.92|1465.92|1465.43|1464.43|0
1756704600000|2025-09-01 05:30:00|1466.92|1465.92|1467.17|1466.17|1467.42|1466.42|1465.93|1464.93|0
1756704900000|2025-09-01 05:35:00|1467.04|1466.04|1467.68|1466.68|1468.17|1467.17|1466.43|1465.43|0
1756705200000|2025-09-01 05:40:00|1467.8|1466.8|1468.92|1467.92|1469.29|1468.29|1467.68|1466.68|0
1756705500000|2025-09-01 05:45:00|1468.67|1467.67|1465.68|1464.68|1468.67|1467.67|1464.44|1463.44|0
1756705800000|2025-09-01 05:50:00|1465.8|1464.8|1466.68|1465.68|1468.54|1467.54|1464.69|1463.69|0
1756706100000|2025-09-01 05:55:00|1466.93|1465.93|1466.18|1465.18|1467.18|1466.18|1465.94|1464.94|0
1756706400000|2025-09-01 06:00:00|1466.05|1465.05|1461.95|1460.95|1466.43|1465.43|1461.95|1460.95|0
1756706700000|2025-09-01 06:05:00|1462.2|1461.2|1461.48|1460.48|1463.7|1462.7|1460.1|1459.1|0
1756707000000|2025-09-01 06:10:00|1461.24|1460.24|1461.47|1460.47|1461.48|1460.48|1460.47|1459.47|0
1756707300000|2025-09-01 06:15:00|1461.22|1460.22|1460.72|1459.72|1461.47|1460.47|1459.73|1458.73|0
1756707600000|2025-09-01 06:20:00|1460.47|1459.47|1460.97|1459.97|1461.72|1460.72|1460.22|1459.22|0
1756707900000|2025-09-01 06:25:00|1460.48|1459.48|1458.23|1457.23|1460.73|1459.73|1457.98|1456.98|0
1756708200000|2025-09-01 06:30:00|1458.98|1457.98|1462.34|1461.34|1462.96|1461.96|1458.98|1457.98|0
1756708500000|2025-09-01 06:35:00|1462.22|1461.22|1466.43|1465.43|1466.8|1465.8|1461.84|1460.84|0
1756708800000|2025-09-01 06:40:00|1466.55|1465.55|1471.39|1470.39|1471.39|1470.39|1465.56|1464.56|0
1756709100000|2025-09-01 06:45:00|1470.9|1469.9|1469.89|1468.89|1474.12|1473.12|1469.66|1468.66|0
1756709400000|2025-09-01 06:50:00|1470.01|1469.01|1468.66|1467.66|1471.13|1470.13|1467.77|1466.77|0
1756709700000|2025-09-01 06:55:00|1469.15|1468.15|1469.27|1468.27|1469.9|1468.9|1467.92|1466.92|0
1756710000000|2025-09-01 07:00:00|1469.4|1468.4|1473.13|1472.13|1473.49|1472.49|1469.03|1468.03|0
1756710300000|2025-09-01 07:05:00|1472.88|1471.88|1469.89|1468.89|1473.13|1472.13|1469.26|1468.26|0
1756710600000|2025-09-01 07:10:00|1469.64|1468.64|1468.66|1467.66|1470.38|1469.38|1468.14|1467.14|0
1756710900000|2025-09-01 07:15:00|1468.91|1467.91|1470.15|1469.15|1471.15|1470.15|1468.17|1467.17|0
1756711200000|2025-09-01 07:20:00|1469.9|1468.9|1470.66|1469.66|1471.14|1470.14|1468.54|1467.54|0
1756711500000|2025-09-01 07:25:00|1470.78|1469.78|1474.24|1473.24|1474.37|1473.37|1469.91|1468.91|0
1756711800000|2025-09-01 07:30:00|1474.37|1473.37|1475.22|1474.22|1475.49|1474.49|1472.89|1471.89|0
1756712100000|2025-09-01 07:35:00|1475.1|1474.1|1475.35|1474.35|1476.1|1475.1|1473.86|1472.86|0
1756712400000|2025-09-01 07:40:00|1475.1|1474.1|1475.1|1474.1|1475.6|1474.6|1473.86|1472.86|0
1756712700000|2025-09-01 07:45:00|1475.35|1474.35|1475.11|1474.11|1476.35|1475.35|1474.85|1473.85|0
1756713000000|2025-09-01 07:50:00|1475.35|1474.35|1474.11|1473.11|1475.35|1474.35|1474.11|1473.11|0
1756713300000|2025-09-01 07:55:00|1473.86|1472.86|1474.6|1473.6|1474.72|1473.72|1472.11|1471.11|0
1756713600000|2025-09-01 08:00:00|1474.35|1473.35|1473.23|1472.23|1474.35|1473.35|1472.36|1471.36|0
1756713900000|2025-09-01 08:05:00|1473.36|1472.36|1475.85|1474.85|1476.09|1475.09|1472.12|1471.12|0
1756714200000|2025-09-01 08:10:00|1475.6|1474.6|1475.35|1474.35|1476.85|1475.85|1474.86|1473.86|0
1756714500000|2025-09-01 08:15:00|1475.47|1474.47|1474.86|1473.86|1476.22|1475.22|1474.11|1473.11|0
1756714800000|2025-09-01 08:20:00|1474.98|1473.98|1478.84|1477.84|1478.84|1477.84|1474.98|1473.98|0
1756715100000|2025-09-01 08:25:00|1478.59|1477.59|1479.59|1478.59|1479.6|1478.6|1477.6|1476.6|0
1756715400000|2025-09-01 08:30:00|1479.46|1478.46|1480.58|1479.58|1480.83|1479.83|1479.46|1478.46|0
1756715700000|2025-09-01 08:35:00|1480.83|1479.83|1482.32|1481.32|1483.06|1482.06|1480.58|1479.58|0
1756716000000|2025-09-01 08:40:00|1482.56|1481.56|1482.56|1481.56|1483.8|1482.8|1481.82|1480.82|0
1756716300000|2025-09-01 08:45:00|1482.68|1481.68|1481.32|1480.32|1483.06|1482.06|1480.83|1479.83|0
1756716600000|2025-09-01 08:50:00|1481.08|1480.08|1480.83|1479.83|1481.32|1480.32|1480.33|1479.33|0
1756716900000|2025-09-01 08:55:00|1480.62|1479.62|1480.37|1479.37|1480.98|1479.98|1479.13|1478.13|0
1756717200000|2025-09-01 09:00:00|1480.12|1479.12|1479.37|1478.37|1480.12|1479.12|1478.99|1477.99|0
1756717500000|2025-09-01 09:05:00|1479.12|1478.12|1478.87|1477.87|1479.37|1478.37|1478.13|1477.13|0
1756717800000|2025-09-01 09:10:00|1478.63|1477.63|1478.2|1477.2|1478.68|1477.68|1477.93|1476.93|0
1756718100000|2025-09-01 09:15:00|1478.45|1477.45|1479.42|1478.42|1479.42|1478.42|1478.02|1477.02|0
1756718400000|2025-09-01 09:20:00|1479.67|1478.67|1480.17|1479.17|1480.92|1479.92|1479.54|1478.54|0
1756718700000|2025-09-01 09:25:00|1479.93|1478.93|1480.17|1479.17|1480.42|1479.42|1479.8|1478.8|0
1756719000000|2025-09-01 09:30:00|1479.92|1478.92|1479.62|1478.62|1480.92|1479.92|1479.13|1478.13|0
1756719300000|2025-09-01 09:35:00|1479.65|1478.65|1479.48|1478.48|1480.39|1479.39|1479.33|1478.33|0
1756719600000|2025-09-01 09:40:00|1479.35|1478.35|1479.01|1478.01|1480.25|1479.25|1478.73|1477.73|0
1756719900000|2025-09-01 09:45:00|1478.76|1477.76|1477.73|1476.73|1479.26|1478.26|1476.52|1475.52|0
1756720200000|2025-09-01 09:50:00|1477.6|1476.6|1477.23|1476.23|1478.72|1477.72|1477.23|1476.23|0
1756720500000|2025-09-01 09:55:00|1476.99|1475.99|1478.23|1477.23|1478.23|1477.23|1476.74|1475.74|0
1756720800000|2025-09-01 10:00:00|1477.85|1476.85|1476.74|1475.74|1477.98|1476.98|1476.74|1475.74|0
1756721100000|2025-09-01 10:05:00|1476.86|1475.86|1478.48|1477.48|1478.52|1477.52|1476.74|1475.74|0
1756721400000|2025-09-01 10:10:00|1478.6|1477.6|1479.2|1478.2|1479.23|1478.23|1477.74|1476.74|0
1756721700000|2025-09-01 10:15:00|1478.96|1477.96|1478.43|1477.43|1479.08|1478.08|1477.97|1476.97|0
1756722000000|2025-09-01 10:20:00|1478.68|1477.68|1477.69|1476.69|1478.68|1477.68|1477.19|1476.19|0
1756722300000|2025-09-01 10:25:00|1477.44|1476.44|1477.22|1476.22|1477.69|1476.69|1477.19|1476.19|0
1756722600000|2025-09-01 10:30:00|1477.46|1476.46|1477.23|1476.23|1477.96|1476.96|1475.97|1474.97|0
1756722900000|2025-09-01 10:35:00|1477.48|1476.48|1477.98|1476.98|1477.98|1476.98|1476.99|1475.99|0
1756723200000|2025-09-01 10:40:00|1477.73|1476.73|1478.71|1477.71|1480.74|1479.74|1477.72|1476.72|0
1756723500000|2025-09-01 10:45:00|1478.73|1477.73|1476.98|1475.98|1478.73|1477.73|1476.11|1475.11|0
1756723800000|2025-09-01 10:50:00|1477.1|1476.1|1476.98|1475.98|1477.48|1476.48|1476.49|1475.49|0
1756724100000|2025-09-01 10:55:00|1477.23|1476.23|1476.46|1475.46|1477.73|1476.73|1475.73|1474.73|0
1756724400000|2025-09-01 11:00:00|1475.72|1474.72|1476.96|1475.96|1477.21|1476.21|1475.23|1474.23|0
1756724700000|2025-09-01 11:05:00|1476.71|1475.71|1476.97|1475.97|1477.46|1476.46|1476.21|1475.21|0
1756725000000|2025-09-01 11:10:00|1476.72|1475.72|1475.22|1474.22|1476.72|1475.72|1475.2|1474.2|0
1756725300000|2025-09-01 11:15:00|1474.97|1473.97|1474.98|1473.98|1475.94|1474.94|1474.75|1473.75|0
1756725600000|2025-09-01 11:20:00|1474.95|1473.95|1473.51|1472.51|1475.32|1474.32|1473.24|1472.24|0
1756725900000|2025-09-01 11:25:00|1473.38|1472.38|1472.76|1471.76|1473.75|1472.75|1472.26|1471.26|0
1756726200000|2025-09-01 11:30:00|1472.51|1471.51|1472.96|1471.96|1473.47|1472.47|1471.51|1470.51|0
1756726500000|2025-09-01 11:35:00|1472.71|1471.71|1472.23|1471.23|1472.71|1471.71|1469.5|1468.5|0
1756726800000|2025-09-01 11:40:00|1472.35|1471.35|1470.49|1469.49|1472.48|1471.48|1470.49|1469.49|0
1756727100000|2025-09-01 11:45:00|1470.74|1469.74|1469.99|1468.99|1471.48|1470.48|1469.12|1468.12|0
1756727400000|2025-09-01 11:50:00|1469.86|1468.86|1471.24|1470.24|1471.48|1470.48|1469.25|1468.25|0
1756727700000|2025-09-01 11:55:00|1471.48|1470.48|1471.24|1470.24|1472.24|1471.24|1470.74|1469.74|0
1756728000000|2025-09-01 12:00:00|1470.74|1469.74|1470.99|1469.99|1471.49|1470.49|1470.12|1469.12|0
1756728300000|2025-09-01 12:05:00|1470.74|1469.74|1470.24|1469.24|1471.24|1470.24|1469.5|1468.5|0
1756728600000|2025-09-01 12:10:00|1470.74|1469.74|1471.49|1470.49|1471.98|1470.98|1470.49|1469.49|0
1756728900000|2025-09-01 12:15:00|1471.6|1470.6|1470.99|1469.99|1471.86|1470.86|1470.5|1469.5|0
1756729200000|2025-09-01 12:20:00|1470.75|1469.75|1470.74|1469.74|1471.24|1470.24|1470|1469|0
1756729500000|2025-09-01 12:25:00|1470.86|1469.86|1471.74|1470.74|1472.24|1471.24|1470.86|1469.86|0
1756729800000|2025-09-01 12:30:00|1471.49|1470.49|1473.46|1472.46|1473.46|1472.46|1471.25|1470.25|0
1756730100000|2025-09-01 12:35:00|1473.71|1472.71|1473.22|1472.22|1474.21|1473.21|1472.97|1471.97|0
1756730400000|2025-09-01 12:40:00|1472.97|1471.97|1471|1470|1472.97|1471.97|1471|1470|0
1756730700000|2025-09-01 12:45:00|1470.75|1469.75|1470.25|1469.25|1471|1470|1470|1469|0
1756731000000|2025-09-01 12:50:00|1470|1469|1470.12|1469.12|1470.75|1469.75|1470|1469|0
1756731300000|2025-09-01 12:55:00|1470|1469|1472.71|1471.71|1472.71|1471.71|1469.26|1468.26|0
1756731600000|2025-09-01 13:00:00|1472.47|1471.47|1472.97|1471.97|1473.46|1472.46|1472.47|1471.47|0
1756731900000|2025-09-01 13:05:00|1473.22|1472.22|1472.97|1471.97|1473.72|1472.72|1472.72|1471.72|0
1756732200000|2025-09-01 13:10:00|1472.84|1471.84|1473.72|1472.72|1473.72|1472.72|1472.48|1471.48|0
1756732500000|2025-09-01 13:15:00|1473.47|1472.47|1472.22|1471.22|1473.47|1472.47|1472.22|1471.22|0
1756732800000|2025-09-01 13:20:00|1472.47|1471.47|1473.97|1472.97|1474.47|1473.47|1472.47|1471.47|0
1756733100000|2025-09-01 13:25:00|1473.72|1472.72|1473.72|1472.72|1473.84|1472.84|1473.72|1472.72|0
1756733400000|2025-09-01 13:30:00|1472.73|1471.73|1469.75|1468.75|1472.73|1471.73|1467.02|1466.02|0
1756733700000|2025-09-01 13:35:00|1470|1469|1472.97|1471.97|1473.22|1472.22|1469.75|1468.75|0
1756734000000|2025-09-01 13:40:00|1472.73|1471.73|1474.22|1473.22|1474.47|1473.47|1472.23|1471.23|0
1756734300000|2025-09-01 13:45:00|1473.97|1472.97|1475.97|1474.97|1475.97|1474.97|1473.97|1472.97|0
1756734600000|2025-09-01 13:50:00|1475.72|1474.72|1476.69|1475.69|1477.43|1476.43|1475.69|1474.69|0
1756734900000|2025-09-01 13:55:00|1476.44|1475.44|1476.69|1475.69|1476.94|1475.94|1476.19|1475.19|0
1756735200000|2025-09-01 14:00:00|1476.44|1475.44|1476.92|1475.92|1477.19|1476.19|1476.18|1475.18|0
1756735500000|2025-09-01 14:05:00|1476.67|1475.67|1476.92|1475.92|1477.41|1476.41|1476.42|1475.42|0
1756735800000|2025-09-01 14:10:00|1476.67|1475.67|1476.95|1475.95|1477.44|1476.44|1476.42|1475.42|0
1756736100000|2025-09-01 14:15:00|1476.7|1475.7|1476.95|1475.95|1477.2|1476.2|1476.7|1475.7|0
1756736400000|2025-09-01 14:20:00|1476.7|1475.7|1476.7|1475.7|1477.44|1476.44|1476.2|1475.2|0
1756736700000|2025-09-01 14:25:00|1476.95|1475.95|1477.7|1476.7|1477.94|1476.94|1476.7|1475.7|0
1756737000000|2025-09-01 14:30:00|1477.94|1476.94|1477.7|1476.7|1478.69|1477.69|1477.7|1476.7|0
1756737300000|2025-09-01 14:35:00|1477.45|1476.45|1478.45|1477.45|1478.69|1477.69|1477.2|1476.2|0
1756737600000|2025-09-01 14:40:00|1478.2|1477.2|1478.7|1477.7|1478.7|1477.7|1477.7|1476.7|0
1756737900000|2025-09-01 14:45:00|1478.45|1477.45|1478.45|1477.45|1478.7|1477.7|1477.7|1476.7|0
1756738200000|2025-09-01 14:50:00|1478.2|1477.2|1478.7|1477.7|1478.94|1477.94|1477.95|1476.95|0
1756738500000|2025-09-01 14:55:00|1478.94|1477.94|1479.45|1478.45|1479.69|1478.69|1478.7|1477.7|0
1756738800000|2025-09-01 15:00:00|1479.2|1478.2|1478.95|1477.95|1479.2|1478.2|1477.95|1476.95|0
1756739100000|2025-09-01 15:05:00|1478.7|1477.7|1477.21|1476.21|1478.95|1477.95|1476.96|1475.96|0
1756739400000|2025-09-01 15:10:00|1476.96|1475.96|1477.48|1476.48|1477.97|1476.97|1475.97|1474.97|0
1756739700000|2025-09-01 15:15:00|1477.72|1476.72|1478.72|1477.72|1478.72|1477.72|1477.23|1476.23|0
1756740000000|2025-09-01 15:20:00|1478.47|1477.47|1480.22|1479.22|1480.22|1479.22|1478.47|1477.47|0
1756740300000|2025-09-01 15:25:00|1479.97|1478.97|1479.48|1478.48|1480.22|1479.22|1479.48|1478.48|0
1756772100000|2025-09-02 00:15:00|1469.01|1468.01|1467.27|1466.27|1469.38|1468.38|1467.02|1466.02|0
1756772400000|2025-09-02 00:20:00|1467.02|1466.02|1466.77|1465.77|1467.52|1466.52|1466.02|1465.02|0
1756772700000|2025-09-02 00:25:00|1466.52|1465.52|1467.02|1466.02|1467.27|1466.27|1466.27|1465.27|0
1756773000000|2025-09-02 00:30:00|1467.27|1466.27|1469.27|1468.27|1469.51|1468.51|1467.02|1466.02|0
1756773300000|2025-09-02 00:35:00|1469.02|1468.02|1470.01|1469.01|1470.26|1469.26|1469.02|1468.02|0
1756773600000|2025-09-02 00:40:00|1470.26|1469.26|1470.26|1469.26|1470.26|1469.26|1469.02|1468.02|0
1756773900000|2025-09-02 00:45:00|1470.02|1469.02|1472.38|1471.38|1472.51|1471.51|1470.02|1469.02|0
1756774200000|2025-09-02 00:50:00|1472.51|1471.51|1471.77|1470.77|1472.76|1471.76|1471.52|1470.52|0
1756774500000|2025-09-02 00:55:00|1472.01|1471.01|1472.51|1471.51|1472.76|1471.76|1472.01|1471.01|0
1756774800000|2025-09-02 01:00:00|1472.26|1471.26|1473.21|1472.21|1473.98|1472.98|1472.26|1471.26|0
1756775100000|2025-09-02 01:05:00|1473.08|1472.08|1473.83|1472.83|1473.96|1472.96|1472.96|1471.96|0
1756775400000|2025-09-02 01:10:00|1473.96|1472.96|1473.96|1472.96|1474.46|1473.46|1473.46|1472.46|0
1756775700000|2025-09-02 01:15:00|1473.71|1472.71|1473.21|1472.21|1473.71|1472.71|1472.97|1471.97|0
1756776000000|2025-09-02 01:20:00|1473.46|1472.46|1472.72|1471.72|1473.46|1472.46|1472.47|1471.47|0
1756776300000|2025-09-02 01:25:00|1472.47|1471.47|1471.97|1470.97|1472.72|1471.72|1471.47|1470.47|0
1756776600000|2025-09-02 01:30:00|1472.22|1471.22|1472.96|1471.96|1473.33|1472.33|1471.97|1470.97|0
1756776900000|2025-09-02 01:35:00|1473.21|1472.21|1472.97|1471.97|1474.46|1473.46|1472.97|1471.97|0
1756777200000|2025-09-02 01:40:00|1473.22|1472.22|1473.22|1472.22|1473.71|1472.71|1472.72|1471.72|0
1756777500000|2025-09-02 01:45:00|1473.33|1472.33|1474.71|1473.71|1474.71|1473.71|1473.22|1472.22|0
1756777800000|2025-09-02 01:50:00|1474.46|1473.46|1472.22|1471.22|1474.46|1473.46|1472.22|1471.22|0
1756778100000|2025-09-02 01:55:00|1472.11|1471.11|1467.76|1466.76|1472.24|1471.24|1467.76|1466.76|0
1756778400000|2025-09-02 02:00:00|1467.63|1466.63|1468.12|1467.12|1468.25|1467.25|1466.26|1465.26|0
1756778700000|2025-09-02 02:05:00|1468|1467|1468.01|1467.01|1469.49|1468.49|1468|1467|0
1756779000000|2025-09-02 02:10:00|1468.37|1467.37|1467.26|1466.26|1469.12|1468.12|1467.26|1466.26|0
1756779300000|2025-09-02 02:15:00|1467.01|1466.01|1464.54|1463.54|1467.01|1466.01|1464.01|1463.01|0
1756779600000|2025-09-02 02:20:00|1464.41|1463.41|1465.76|1464.76|1466.03|1465.03|1464.41|1463.41|0
1756779900000|2025-09-02 02:25:00|1465.88|1464.88|1465.76|1464.76|1466.25|1465.25|1464.52|1463.52|0
1756780200000|2025-09-02 02:30:00|1465.51|1464.51|1464.05|1463.05|1465.76|1464.76|1463.78|1462.78|0
1756780500000|2025-09-02 02:35:00|1463.8|1462.8|1463.79|1462.79|1464.54|1463.54|1463.29|1462.29|0
1756780800000|2025-09-02 02:40:00|1463.55|1462.55|1463.79|1462.79|1463.79|1462.79|1462.8|1461.8|0
1756781100000|2025-09-02 02:45:00|1464.04|1463.04|1464.04|1463.04|1464.53|1463.53|1463.29|1462.29|0
1756781400000|2025-09-02 02:50:00|1464.16|1463.16|1464.91|1463.91|1465.78|1464.78|1464.04|1463.04|0
1756781700000|2025-09-02 02:55:00|1465.04|1464.04|1465.29|1464.29|1466.03|1465.03|1464.55|1463.55|0
1756782000000|2025-09-02 03:00:00|1465.41|1464.41|1464.8|1463.8|1466.04|1465.04|1464.55|1463.55|0
1756782300000|2025-09-02 03:05:00|1464.92|1463.92|1464.17|1463.17|1464.92|1463.92|1464.05|1463.05|0
1756782600000|2025-09-02 03:10:00|1464.05|1463.05|1464.8|1463.8|1465.04|1464.04|1463.3|1462.3|0
1756782900000|2025-09-02 03:15:00|1464.91|1463.91|1466.16|1465.16|1467.15|1466.15|1464.8|1463.8|0
1756783200000|2025-09-02 03:20:00|1466.29|1465.29|1466.29|1465.29|1466.41|1465.41|1465.8|1464.8|0
1756783500000|2025-09-02 03:25:00|1466.54|1465.54|1466.16|1465.16|1467.04|1466.04|1466.04|1465.04|0
1756783800000|2025-09-02 03:30:00|1466.29|1465.29|1465.8|1464.8|1466.41|1465.41|1465.55|1464.55|0
1756784100000|2025-09-02 03:35:00|1466.16|1465.16|1466.29|1465.29|1466.54|1465.54|1465.79|1464.79|0
1756784400000|2025-09-02 03:40:00|1466.41|1465.41|1467.04|1466.04|1467.29|1466.29|1466.29|1465.29|0
1756784700000|2025-09-02 03:45:00|1467.16|1466.16|1467.76|1466.76|1468.01|1467.01|1467.16|1466.16|0
1756785000000|2025-09-02 03:50:00|1467.88|1466.88|1467.88|1466.88|1467.88|1466.88|1467.27|1466.27|0
1756785300000|2025-09-02 03:55:00|1468.01|1467.01|1467.37|1466.37|1468.24|1467.24|1467.25|1466.25|0
1756785600000|2025-09-02 04:00:00|1467.5|1466.5|1467.99|1466.99|1468.24|1467.24|1466.53|1465.53|0
1756785900000|2025-09-02 04:05:00|1468.24|1467.24|1468|1467|1468.36|1467.36|1467.75|1466.75|0
1756786200000|2025-09-02 04:10:00|1467.75|1466.75|1468|1467|1468.49|1467.49|1467.75|1466.75|0
1756786500000|2025-09-02 04:15:00|1468.24|1467.24|1468.25|1467.25|1468.25|1467.25|1468|1467|0
1756786800000|2025-09-02 04:20:00|1468|1467|1468.74|1467.74|1468.74|1467.74|1468|1467|0
1756787100000|2025-09-02 04:25:00|1468.61|1467.61|1469.74|1468.74|1469.99|1468.99|1468.5|1467.5|0
1756787400000|2025-09-02 04:30:00|1469.5|1468.5|1468.12|1467.12|1469.74|1468.74|1468|1467|0
1756787700000|2025-09-02 04:35:00|1468.25|1467.25|1466.28|1465.28|1468.25|1467.25|1466.03|1465.03|0
1756788000000|2025-09-02 04:40:00|1466.4|1465.4|1467.5|1466.5|1467.75|1466.75|1466.03|1465.03|0
1756788300000|2025-09-02 04:45:00|1467.75|1466.75|1468.5|1467.5|1468.99|1467.99|1467.75|1466.75|0
1756788600000|2025-09-02 04:50:00|1468.25|1467.25|1468.75|1467.75|1469|1468|1467.87|1466.87|0
1756788900000|2025-09-02 04:55:00|1469|1468|1468|1467|1469|1468|1468|1467|0
1756789200000|2025-09-02 05:00:00|1468.12|1467.12|1466.63|1465.63|1468.25|1467.25|1466.26|1465.26|0
1756789500000|2025-09-02 05:05:00|1466.51|1465.51|1463.29|1462.29|1466.53|1465.53|1462.79|1461.79|0
1756789800000|2025-09-02 05:10:00|1463.16|1462.16|1463.29|1462.29|1464.29|1463.29|1461.79|1460.79|0
1756790100000|2025-09-02 05:15:00|1463.16|1462.16|1463.29|1462.29|1464.03|1463.03|1462.66|1461.66|0
1756790400000|2025-09-02 05:20:00|1463.04|1462.04|1463.29|1462.29|1464.28|1463.28|1462.79|1461.79|0
1756790700000|2025-09-02 05:25:00|1463.41|1462.41|1464.54|1463.54|1464.54|1463.54|1463.29|1462.29|0
1756791000000|2025-09-02 05:30:00|1464.79|1463.79|1465.26|1464.26|1465.53|1464.53|1463.55|1462.55|0
1756791300000|2025-09-02 05:35:00|1465.13|1464.13|1463.04|1462.04|1465.13|1464.13|1462.05|1461.05|0
1756791600000|2025-09-02 05:40:00|1462.79|1461.79|1463.16|1462.16|1463.66|1462.66|1462.3|1461.3|0
1756791900000|2025-09-02 05:45:00|1463.29|1462.29|1466.51|1465.51|1466.53|1465.53|1463.04|1462.04|0
1756792200000|2025-09-02 05:50:00|1466.76|1465.76|1464.54|1463.54|1467.51|1466.51|1464.17|1463.17|0
1756792500000|2025-09-02 05:55:00|1464.42|1463.42|1463.05|1462.05|1464.79|1463.79|1463.05|1462.05|0
1756792800000|2025-09-02 06:00:00|1462.92|1461.92|1465.76|1464.76|1465.76|1464.76|1462.06|1461.06|0
1756793100000|2025-09-02 06:05:00|1465.51|1464.51|1467.01|1466.01|1467.51|1466.51|1464.89|1463.89|0
1756793400000|2025-09-02 06:10:00|1466.76|1465.76|1466.01|1465.01|1467.26|1466.26|1464.77|1463.77|0
1756793700000|2025-09-02 06:15:00|1465.88|1464.88|1465.51|1464.51|1466.01|1465.01|1464.77|1463.77|0
1756794000000|2025-09-02 06:20:00|1465.39|1464.39|1466.01|1465.01|1466.26|1465.26|1464.02|1463.02|0
1756794300000|2025-09-02 06:25:00|1466.13|1465.13|1465.02|1464.02|1468.26|1467.26|1465.02|1464.02|0
1756794600000|2025-09-02 06:30:00|1465.27|1464.27|1467.89|1466.89|1468.02|1467.02|1464.77|1463.77|0
1756794900000|2025-09-02 06:35:00|1467.77|1466.77|1467.27|1466.27|1468.26|1467.26|1466.77|1465.77|0
1756795200000|2025-09-02 06:40:00|1467.51|1466.51|1468.01|1467.01|1468.38|1467.38|1467.27|1466.27|0
1756795500000|2025-09-02 06:45:00|1467.88|1466.88|1468.27|1467.27|1469|1468|1467.39|1466.39|0
1756795800000|2025-09-02 06:50:00|1468.39|1467.39|1467.76|1466.76|1468.76|1467.76|1467.02|1466.02|0
1756796100000|2025-09-02 06:55:00|1468.01|1467.01|1469.86|1468.86|1470.24|1469.24|1467.76|1466.76|0
1756796400000|2025-09-02 07:00:00|1469.99|1468.99|1469.74|1468.74|1470.98|1469.98|1468.5|1467.5|0
1756796700000|2025-09-02 07:05:00|1469.99|1468.99|1464.26|1463.26|1469.99|1468.99|1464.26|1463.26|0
1756797000000|2025-09-02 07:10:00|1464.01|1463.01|1456.34|1455.34|1464.13|1463.13|1456.1|1455.1|0
1756797300000|2025-09-02 07:15:00|1456.09|1455.09|1458.86|1457.86|1459.36|1458.36|1455.35|1454.35|0
1756797600000|2025-09-02 07:20:00|1458.98|1457.98|1452.5|1451.5|1459.11|1458.11|1452.13|1451.13|0
1756797900000|2025-09-02 07:25:00|1452.38|1451.38|1459.09|1458.09|1459.61|1458.61|1451.64|1450.64|0
1756798200000|2025-09-02 07:30:00|1458.71|1457.71|1454.13|1453.13|1460.58|1459.58|1454.13|1453.13|0
1756798500000|2025-09-02 07:35:00|1454.25|1453.25|1452.14|1451.14|1454.87|1453.87|1451.89|1450.89|0
1756798800000|2025-09-02 07:40:00|1452.25|1451.25|1446.19|1445.19|1452.63|1451.63|1446.06|1445.06|0
1756799100000|2025-09-02 07:45:00|1445.95|1444.95|1437.87|1436.87|1448.43|1447.43|1437.87|1436.87|0
1756799400000|2025-09-02 07:50:00|1438.37|1437.37|1429.56|1428.56|1438.62|1437.62|1427.21|1426.21|0
1756799700000|2025-09-02 07:55:00|1429.69|1428.69|1429.95|1428.95|1432.17|1431.17|1426.97|1425.97|0
1756800000000|2025-09-02 08:00:00|1429.2|1428.2|1433.93|1432.93|1436.16|1435.16|1427.96|1426.96|0
1756800300000|2025-09-02 08:05:00|1434.17|1433.17|1435.28|1434.28|1435.4|1434.4|1432.17|1431.17|0
1756800600000|2025-09-02 08:10:00|1435.16|1434.16|1431.91|1430.91|1436.4|1435.4|1430.43|1429.43|0
1756800900000|2025-09-02 08:15:00|1431.67|1430.67|1438.45|1437.45|1438.87|1437.87|1431.67|1430.67|0
1756801200000|2025-09-02 08:20:00|1438.08|1437.08|1439.34|1438.34|1440.82|1439.82|1438.08|1437.08|0
1756801500000|2025-09-02 08:25:00|1439.58|1438.58|1438.31|1437.31|1439.83|1438.83|1438.07|1437.07|0
1756801800000|2025-09-02 08:30:00|1438.06|1437.06|1437.07|1436.07|1438.56|1437.56|1436.32|1435.32|0
1756802100000|2025-09-02 08:35:00|1437.19|1436.19|1440.56|1439.56|1441.05|1440.05|1436.82|1435.82|0
1756802400000|2025-09-02 08:40:00|1440.81|1439.81|1443.76|1442.76|1444.74|1443.74|1440.56|1439.56|0
1756802700000|2025-09-02 08:45:00|1444.12|1443.12|1442.51|1441.51|1444.5|1443.5|1442.01|1441.01|0
1756803000000|2025-09-02 08:50:00|1442.26|1441.26|1441.27|1440.27|1442.51|1441.51|1439.76|1438.76|0
1756803300000|2025-09-02 08:55:00|1441.03|1440.03|1440.53|1439.53|1442.03|1441.03|1439.29|1438.29|0
1756803600000|2025-09-02 09:00:00|1440.9|1439.9|1441.26|1440.26|1442.25|1441.25|1437.78|1436.78|0
1756803900000|2025-09-02 09:05:00|1441.13|1440.13|1439.27|1438.27|1441.76|1440.76|1439.27|1438.27|0
1756804200000|2025-09-02 09:10:00|1439.51|1438.51|1439.27|1438.27|1440.5|1439.5|1438.52|1437.52|0
1756804500000|2025-09-02 09:15:00|1439.51|1438.51|1442.23|1441.23|1442.73|1441.73|1439.02|1438.02|0
1756804800000|2025-09-02 09:20:00|1442.48|1441.48|1440.5|1439.5|1443.23|1442.23|1440.5|1439.5|0
1756805100000|2025-09-02 09:25:00|1440.49|1439.49|1442.23|1441.23|1442.35|1441.35|1440.49|1439.49|0
1756805400000|2025-09-02 09:30:00|1441.98|1440.98|1441.49|1440.49|1442.98|1441.98|1440.25|1439.25|0
1756805700000|2025-09-02 09:35:00|1441.73|1440.73|1441.74|1440.74|1443.23|1442.23|1441.73|1440.73|0
1756806000000|2025-09-02 09:40:00|1441.99|1440.99|1440.49|1439.49|1442.24|1441.24|1440.49|1439.49|0
1756806300000|2025-09-02 09:45:00|1440.36|1439.36|1436.8|1435.8|1440.74|1439.74|1436.55|1435.55|0
1756806600000|2025-09-02 09:50:00|1436.67|1435.67|1436.53|1435.53|1439.29|1438.29|1436.29|1435.29|0
1756806900000|2025-09-02 09:55:00|1436.78|1435.78|1436.8|1435.8|1437.79|1436.79|1436.43|1435.43|0
1756807200000|2025-09-02 10:00:00|1436.56|1435.56|1436.83|1435.83|1437.3|1436.3|1435.81|1434.81|0
1756807500000|2025-09-02 10:05:00|1436.7|1435.7|1438.57|1437.57|1438.82|1437.82|1435.84|1434.84|0
1756807800000|2025-09-02 10:10:00|1438.69|1437.69|1436.95|1435.95|1439.82|1438.82|1436.83|1435.83|0
1756808100000|2025-09-02 10:15:00|1437.08|1436.08|1433.46|1432.46|1437.2|1436.2|1433.46|1432.46|0
1756808400000|2025-09-02 10:20:00|1433.59|1432.59|1429.91|1428.91|1434.63|1433.63|1429.91|1428.91|0
1756808700000|2025-09-02 10:25:00|1430.41|1429.41|1427.23|1426.23|1431.65|1430.65|1426.45|1425.45|0
1756809000000|2025-09-02 10:30:00|1426.73|1425.73|1426.35|1425.35|1428.72|1427.72|1424.24|1423.24|0
1756809300000|2025-09-02 10:35:00|1426.73|1425.73|1428.47|1427.47|1428.97|1427.97|1426.48|1425.48|0
1756809600000|2025-09-02 10:40:00|1428.59|1427.59|1426.52|1425.52|1428.71|1427.71|1421.06|1420.06|0
1756809900000|2025-09-02 10:45:00|1426.27|1425.27|1425.06|1424.06|1427.27|1426.27|1425.06|1424.06|0
1756810200000|2025-09-02 10:50:00|1424.93|1423.93|1424.11|1423.11|1425.56|1424.56|1423.59|1422.59|0
1756810500000|2025-09-02 10:55:00|1424.36|1423.36|1425.35|1424.35|1426.34|1425.34|1423.61|1422.61|0
1756810800000|2025-09-02 11:00:00|1426.46|1425.46|1423.38|1422.38|1426.83|1425.83|1423.12|1422.12|0
1756811100000|2025-09-02 11:05:00|1423.63|1422.63|1423.39|1422.39|1424.12|1423.12|1422.89|1421.89|0
1756811400000|2025-09-02 11:10:00|1422.89|1421.89|1425.37|1424.37|1425.62|1424.62|1421.4|1420.4|0
1756811700000|2025-09-02 11:15:00|1424.88|1423.88|1424.15|1423.15|1427.12|1426.12|1423.9|1422.9|0
1756812000000|2025-09-02 11:20:00|1424.14|1423.14|1424.97|1423.97|1425.35|1424.35|1422.86|1421.86|0
1756812300000|2025-09-02 11:25:00|1425.22|1424.22|1423.61|1422.61|1426.85|1425.85|1423.61|1422.61|0
1756812600000|2025-09-02 11:30:00|1423.37|1422.37|1422.61|1421.61|1424.35|1423.35|1422.36|1421.36|0
1756812900000|2025-09-02 11:35:00|1422.86|1421.86|1422.14|1421.14|1424.12|1423.12|1421.64|1420.64|0
1756813200000|2025-09-02 11:40:00|1422.39|1421.39|1422.87|1421.87|1425.35|1424.35|1422.37|1421.37|0
1756813500000|2025-09-02 11:45:00|1422.98|1421.98|1422.59|1421.59|1424.08|1423.08|1422.34|1421.34|0
1756813800000|2025-09-02 11:50:00|1422.34|1421.34|1423.63|1422.63|1423.63|1422.63|1420.11|1419.11|0
1756814100000|2025-09-02 11:55:00|1423.38|1422.38|1421.62|1420.62|1423.89|1422.89|1421.62|1420.62|0
1756814400000|2025-09-02 12:00:00|1420.75|1419.75|1414.98|1413.98|1421.13|1420.13|1413.23|1412.23|0
1756814700000|2025-09-02 12:05:00|1415.23|1414.23|1412.74|1411.74|1416.47|1415.47|1412.5|1411.5|0
1756815000000|2025-09-02 12:10:00|1412.99|1411.99|1413.28|1412.28|1413.98|1412.98|1411.05|1410.05|0
1756815300000|2025-09-02 12:15:00|1413.04|1412.04|1411.04|1410.04|1414.53|1413.53|1410.8|1409.8|0
1756815600000|2025-09-02 12:20:00|1410.79|1409.79|1408.3|1407.3|1412.15|1411.15|1408.06|1407.06|0
1756815900000|2025-09-02 12:25:00|1408.06|1407.06|1409.07|1408.07|1410.56|1409.56|1407.8|1406.8|0
1756816200000|2025-09-02 12:30:00|1408.83|1407.83|1408.37|1407.37|1408.87|1407.87|1406.33|1405.33|0
1756816500000|2025-09-02 12:35:00|1408.12|1407.12|1405.85|1404.85|1410.58|1409.58|1405.85|1404.85|0
1756816800000|2025-09-02 12:40:00|1405.61|1404.61|1402.7|1401.7|1405.85|1404.85|1399.98|1398.98|0
1756817100000|2025-09-02 12:45:00|1402.2|1401.2|1399.27|1398.27|1402.96|1401.96|1398.15|1397.15|0
1756817400000|2025-09-02 12:50:00|1399.03|1398.03|1392.86|1391.86|1404.28|1403.28|1390.51|1389.51|0
1756817700000|2025-09-02 12:55:00|1395.58|1394.58|1396.09|1395.09|1398.34|1397.34|1391.62|1390.62|0
1756818000000|2025-09-02 13:00:00|1395.84|1394.84|1396.41|1395.41|1396.41|1395.41|1392.4|1391.4|0
1756818300000|2025-09-02 13:05:00|1396.4|1395.4|1395.83|1394.83|1399.83|1398.83|1395.59|1394.59|0
1756818600000|2025-09-02 13:10:00|1396.08|1395.08|1401.13|1400.13|1401.3|1400.3|1395.08|1394.08|0
1756818900000|2025-09-02 13:15:00|1401.01|1400.01|1400.03|1399.03|1402|1401|1399.53|1398.53|0
1756819200000|2025-09-02 13:20:00|1400.01|1399.01|1400.76|1399.76|1401.5|1400.5|1398.03|1397.03|0
1756819500000|2025-09-02 13:25:00|1400.27|1399.27|1400.77|1399.77|1401.02|1400.02|1400.27|1399.27|0
1756819800000|2025-09-02 13:30:00|1390.34|1389.34|1386.62|1385.62|1390.59|1389.59|1383.45|1382.45|0
1756820100000|2025-09-02 13:35:00|1386.13|1385.13|1390.97|1389.97|1395.7|1394.7|1386.13|1385.13|0
1756820400000|2025-09-02 13:40:00|1390.23|1389.23|1393.46|1392.46|1396.69|1395.69|1388.26|1387.26|0
1756820700000|2025-09-02 13:45:00|1391.48|1390.48|1400.37|1399.37|1400.37|1399.37|1387.22|1386.22|0
1756821000000|2025-09-02 13:50:00|1400.12|1399.12|1413.47|1412.47|1413.47|1412.47|1399.38|1398.38|0
1756821300000|2025-09-02 13:55:00|1413.71|1412.71|1413|1412|1415.66|1414.66|1410.69|1409.69|0
1756821600000|2025-09-02 14:00:00|1414.36|1413.36|1415.62|1414.62|1423.29|1422.29|1414.14|1413.14|0
1756821900000|2025-09-02 14:05:00|1416.12|1415.12|1411.78|1410.78|1416.61|1415.61|1410.42|1409.42|0
1756822200000|2025-09-02 14:10:00|1411.66|1410.66|1411.43|1410.43|1417.39|1416.39|1409.92|1408.92|0
1756822500000|2025-09-02 14:15:00|1411.05|1410.05|1411.9|1410.9|1414.89|1413.89|1406.95|1405.95|0
1756822800000|2025-09-02 14:20:00|1411.66|1410.66|1407.05|1406.05|1416.35|1415.35|1405.94|1404.94|0
1756823100000|2025-09-02 14:25:00|1406.18|1405.18|1417.12|1416.12|1417.12|1416.12|1404.2|1403.2|0
1756823400000|2025-09-02 14:30:00|1416.87|1415.87|1417.57|1416.57|1418.34|1417.34|1411.62|1410.62|0
1756823700000|2025-09-02 14:35:00|1417.32|1416.32|1411.62|1410.62|1418.07|1417.07|1410.85|1409.85|0
1756824000000|2025-09-02 14:40:00|1411.87|1410.87|1402.98|1401.98|1412.11|1411.11|1401.99|1400.99|0
1756824300000|2025-09-02 14:45:00|1403.23|1402.23|1396.85|1395.85|1404.72|1403.72|1396.11|1395.11|0
1756824600000|2025-09-02 14:50:00|1397.1|1396.1|1396.29|1395.29|1399.08|1398.08|1394.58|1393.58|0
1756824900000|2025-09-02 14:55:00|1396.54|1395.54|1399.04|1398.04|1399.78|1398.78|1394.81|1393.81|0
1756825200000|2025-09-02 15:00:00|1398.79|1397.79|1395.07|1394.07|1401.53|1400.53|1394.82|1393.82|0
1756825500000|2025-09-02 15:05:00|1394.82|1393.82|1393.61|1392.61|1395.32|1394.32|1391.16|1390.16|0
1756825800000|2025-09-02 15:10:00|1393.85|1392.85|1392.4|1391.4|1397.32|1396.32|1391.39|1390.39|0
1756826100000|2025-09-02 15:15:00|1392.15|1391.15|1388.24|1387.24|1393.12|1392.12|1386.47|1385.47|0
1756826400000|2025-09-02 15:20:00|1387.99|1386.99|1387.24|1386.24|1388.44|1387.44|1384.03|1383.03|0
1756826700000|2025-09-02 15:25:00|1387.48|1386.48|1387.96|1386.96|1390.43|1389.43|1386.47|1385.47|0
1756827000000|2025-09-02 15:30:00|1387.71|1386.71|1384.75|1383.75|1387.96|1386.96|1384.25|1383.25|0
1756827300000|2025-09-02 15:35:00|1384.5|1383.5|1377.35|1376.35|1385|1384|1377.34|1376.34|0
1756827600000|2025-09-02 15:40:00|1377.1|1376.1|1377.13|1376.13|1379.85|1378.85|1376.64|1375.64|0
1756827900000|2025-09-02 15:45:00|1377.38|1376.38|1376.62|1375.62|1379.57|1378.57|1376.35|1375.35|0
1756828200000|2025-09-02 15:50:00|1376.37|1375.37|1374.37|1373.37|1376.37|1375.37|1372.15|1371.15|0
1756828500000|2025-09-02 15:55:00|1374.12|1373.12|1374.68|1373.68|1378.09|1377.09|1371.71|1370.71|0
1756828800000|2025-09-02 16:00:00|1374.43|1373.43|1373.15|1372.15|1378.37|1377.37|1372.66|1371.66|0
1756829100000|2025-09-02 16:05:00|1373.4|1372.4|1373.7|1372.7|1377.12|1376.12|1372.92|1371.92|0
1756829400000|2025-09-02 16:10:00|1373.46|1372.46|1377.89|1376.89|1379.12|1378.12|1373.46|1372.46|0
1756829700000|2025-09-02 16:15:00|1378.14|1377.14|1382.31|1381.31|1382.31|1381.31|1378.14|1377.14|0
1756830000000|2025-09-02 16:20:00|1381.82|1380.82|1379.86|1378.86|1383.06|1382.06|1379.84|1378.84|0
1756830300000|2025-09-02 16:25:00|1380.11|1379.11|1378.7|1377.7|1381.37|1380.37|1377.88|1376.88|0
1756830600000|2025-09-02 16:30:00|1378.46|1377.46|1379.69|1378.69|1381.17|1380.17|1378.46|1377.46|0
1756830900000|2025-09-02 16:35:00|1380.18|1379.18|1380.68|1379.68|1383.67|1382.67|1378.7|1377.7|0
1756831200000|2025-09-02 16:40:00|1380.93|1379.93|1383.88|1382.88|1387.35|1386.35|1380.93|1379.93|0
1756831500000|2025-09-02 16:45:00|1383.63|1382.63|1381.67|1380.67|1384.86|1383.86|1379.43|1378.43|0
1756831800000|2025-09-02 16:50:00|1381.92|1380.92|1386.07|1385.07|1387.38|1386.38|1381.16|1380.16|0
1756832100000|2025-09-02 16:55:00|1386.32|1385.32|1391.75|1390.75|1392.04|1391.04|1386.07|1385.07|0
1756832400000|2025-09-02 17:00:00|1392|1391|1392.81|1391.81|1393.5|1392.5|1391.3|1390.3|0
1756832700000|2025-09-02 17:05:00|1393.05|1392.05|1392.56|1391.56|1395.01|1394.01|1391.32|1390.32|0
1756833000000|2025-09-02 17:10:00|1392.54|1391.54|1389.82|1388.82|1393.03|1392.03|1387.83|1386.83|0
1756833300000|2025-09-02 17:15:00|1389.33|1388.33|1392.01|1391.01|1392.26|1391.26|1389.33|1388.33|0
1756833600000|2025-09-02 17:20:00|1392.26|1391.26|1395.96|1394.96|1396.49|1395.49|1391.28|1390.28|0
1756833900000|2025-09-02 17:25:00|1395.71|1394.71|1398.7|1397.7|1400.99|1399.99|1395.71|1394.71|0
1756834200000|2025-09-02 17:30:00|1399.2|1398.2|1405.89|1404.89|1406.17|1405.17|1398.7|1397.7|0
1756834500000|2025-09-02 17:35:00|1405.39|1404.39|1409.87|1408.87|1410.12|1409.12|1405.14|1404.14|0
1756834800000|2025-09-02 17:40:00|1409.38|1408.38|1411.13|1410.13|1412.12|1411.12|1408.14|1407.14|0
1756835100000|2025-09-02 17:45:00|1410.88|1409.88|1411.39|1410.39|1412.62|1411.62|1409.64|1408.64|0
1756835400000|2025-09-02 17:50:00|1411.15|1410.15|1408.15|1407.15|1413.14|1412.14|1408.15|1407.15|0
1756835700000|2025-09-02 17:55:00|1407.9|1406.9|1406.15|1405.15|1409.15|1408.15|1406.15|1405.15|0
1756836000000|2025-09-02 18:00:00|1405.65|1404.65|1406.9|1405.9|1410.63|1409.63|1405.65|1404.65|0
1756836300000|2025-09-02 18:05:00|1407.14|1406.14|1403.72|1402.72|1407.39|1406.39|1403.49|1402.49|0
1756836600000|2025-09-02 18:10:00|1402.98|1401.98|1403.49|1402.49|1405.95|1404.95|1402.49|1401.49|0
1756836900000|2025-09-02 18:15:00|1403.98|1402.98|1400.78|1399.78|1404.47|1403.47|1400.51|1399.51|0
1756837200000|2025-09-02 18:20:00|1400.53|1399.53|1402.49|1401.49|1404.7|1403.7|1400.26|1399.26|0
1756837500000|2025-09-02 18:25:00|1402.24|1401.24|1399.78|1398.78|1403.23|1402.23|1399.26|1398.26|0
1756837800000|2025-09-02 18:30:00|1400.03|1399.03|1400.23|1399.23|1403.46|1402.46|1399.74|1398.74|0
1756838100000|2025-09-02 18:35:00|1399.98|1398.98|1399.03|1398.03|1400.23|1399.23|1397.55|1396.55|0
1756838400000|2025-09-02 18:40:00|1399.28|1398.28|1398.01|1397.01|1399.28|1398.28|1395.8|1394.8|0
1756838700000|2025-09-02 18:45:00|1397.51|1396.51|1402.21|1401.21|1404.92|1403.92|1396.55|1395.55|0
1756839000000|2025-09-02 18:50:00|1402.45|1401.45|1408.59|1407.59|1411.84|1410.84|1402.45|1401.45|0
1756839300000|2025-09-02 18:55:00|1408.84|1407.84|1403.15|1402.15|1408.87|1407.87|1401.91|1400.91|0
1756839600000|2025-09-02 19:00:00|1403.65|1402.65|1407.59|1406.59|1408.09|1407.09|1403.65|1402.65|0
1756839900000|2025-09-02 19:05:00|1407.1|1406.1|1407.82|1406.82|1408.32|1407.32|1405.86|1404.86|0
1756840200000|2025-09-02 19:10:00|1408.07|1407.07|1410.27|1409.27|1410.52|1409.52|1406.08|1405.08|0
1756840500000|2025-09-02 19:15:00|1410.02|1409.02|1413.71|1412.71|1413.96|1412.96|1409.03|1408.03|0
1756840800000|2025-09-02 19:20:00|1413.47|1412.47|1411.2|1410.2|1415.45|1414.45|1410.7|1409.7|0
1756841100000|2025-09-02 19:25:00|1410.95|1409.95|1413.94|1412.94|1414.43|1413.43|1409.96|1408.96|0
1756841400000|2025-09-02 19:30:00|1413.7|1412.7|1413.94|1412.94|1416.66|1415.66|1412.95|1411.95|0
1756841700000|2025-09-02 19:35:00|1413.69|1412.69|1418.16|1417.16|1418.16|1417.16|1413.45|1412.45|0
1756842000000|2025-09-02 19:40:00|1418.4|1417.4|1418.13|1417.13|1420.6|1419.6|1416.9|1415.9|0
1756842300000|2025-09-02 19:45:00|1417.88|1416.88|1419.38|1418.38|1419.63|1418.63|1415.39|1414.39|0
1756842600000|2025-09-02 19:50:00|1419.87|1418.87|1423.57|1422.57|1424.34|1423.34|1419.87|1418.87|0
1756842900000|2025-09-02 19:55:00|1422.83|1421.83|1425.14|1424.14|1426.81|1425.81|1421.32|1420.32|0
1756843200000|2025-09-02 20:00:00|1426.13|1425.13|1424.12|1423.12|1426.63|1425.63|1423.41|1422.41|0
1756843500000|2025-09-02 20:05:00|1424.87|1423.87|1440.67|1439.67|1440.67|1439.67|1424.08|1423.08|0
1756843800000|2025-09-02 20:10:00|1440.91|1439.91|1437.91|1436.91|1442.15|1441.15|1435.18|1434.18|0
1756844100000|2025-09-02 20:15:00|1438.16|1437.16|1441.18|1440.18|1442.24|1441.24|1436.21|1435.21|0
1756844400000|2025-09-02 20:20:00|1440.69|1439.69|1441.96|1440.96|1443.29|1442.29|1439.73|1438.73|0
1756844700000|2025-09-02 20:25:00|1442.21|1441.21|1442.21|1441.21|1444.26|1443.26|1440.76|1439.76|0
1756845000000|2025-09-02 20:30:00|1442.46|1441.46|1441.12|1440.12|1442.46|1441.46|1439.71|1438.71|0
1756845300000|2025-09-02 20:35:00|1441.06|1440.06|1441.41|1440.41|1442.76|1441.76|1440.43|1439.43|0
1756845600000|2025-09-02 20:40:00|1441.66|1440.66|1442.45|1441.45|1442.45|1441.45|1439.85|1438.85|0
1756845900000|2025-09-02 20:45:00|1442.23|1441.23|1443.44|1442.44|1443.44|1442.44|1441.6|1440.6|0
1756846200000|2025-09-02 20:50:00|1442.94|1441.94|1445.41|1444.41|1445.82|1444.82|1442.9|1441.9|0
1756846500000|2025-09-02 20:55:00|1445.71|1444.11|1446.07|1444.47|1446.46|1444.86|1444.97|1443.37|0
1756846800000|2025-09-02 21:00:00|1445.94|1444.34|1445.86|1444.26|1445.94|1444.34|1445.01|1443.41|0
1756847100000|2025-09-02 21:05:00|1446.08|1444.48|1446.36|1444.76|1446.5|1444.9|1446.08|1444.48|0
1756847400000|2025-09-02 21:10:00|1446.31|1444.71|1446.53|1444.93|1446.71|1445.11|1446.18|1444.58|0
1756847700000|2025-09-02 21:15:00|1446.62|1445.02|1445.81|1444.21|1446.67|1445.07|1445.54|1443.94|0
1756848000000|2025-09-02 21:20:00|1445.72|1444.12|1446.44|1444.84|1446.44|1444.84|1445.36|1443.76|0
1756848300000|2025-09-02 21:25:00|1446.39|1444.79|1446.58|1444.98|1446.76|1445.16|1446.39|1444.79|0
1756848600000|2025-09-02 21:30:00|1446.49|1444.89|1446.49|1444.89|1446.62|1445.02|1445.9|1444.3|0
1756848900000|2025-09-02 21:35:00|1446.44|1444.84|1446.39|1444.79|1446.49|1444.89|1446.17|1444.57|0
1756849200000|2025-09-02 21:40:00|1446.26|1444.66|1446.08|1444.48|1446.3|1444.7|1445.99|1444.39|0
1756849500000|2025-09-02 21:45:00|1446.05|1444.45|1446.18|1444.58|1446.27|1444.67|1445.94|1444.34|0
1756849800000|2025-09-02 21:50:00|1446.27|1444.67|1446.54|1444.94|1446.86|1445.26|1446|1444.4|0
1756850100000|2025-09-02 21:55:00|1446.59|1444.99|1446.75|1445.15|1446.95|1445.35|1445.99|1444.39|0
1756850400000|2025-09-02 22:00:00|1446.77|1445.17|1443.35|1441.75|1446.94|1445.34|1443.11|1441.51|0
1756850700000|2025-09-02 22:05:00|1443.6|1442|1441.37|1439.77|1443.85|1442.25|1441.24|1439.64|0
1756851000000|2025-09-02 22:10:00|1441.86|1440.26|1442.86|1441.26|1443.1|1441.5|1440.87|1439.27|0
1756851300000|2025-09-02 22:15:00|1443.1|1441.5|1442.11|1440.51|1444.84|1443.24|1442.11|1440.51|0
1756851600000|2025-09-02 22:20:00|1442.36|1440.76|1441.37|1439.77|1443.1|1441.5|1441.12|1439.52|0
1756851900000|2025-09-02 22:25:00|1441.61|1440.01|1441.37|1439.77|1441.73|1440.13|1440.62|1439.02|0
1756852200000|2025-09-02 22:30:00|1441.61|1440.01|1440.62|1439.02|1443.35|1441.75|1440.37|1438.77|0
1756852500000|2025-09-02 22:35:00|1440.87|1439.27|1443.6|1442|1443.72|1442.12|1440.74|1439.14|0
1756852800000|2025-09-02 22:40:00|1443.35|1441.75|1440.62|1439.02|1443.35|1441.75|1440.12|1438.52|0
1756853100000|2025-09-02 22:45:00|1440.87|1439.27|1440.37|1438.77|1441.36|1439.76|1440.24|1438.64|0
1756853400000|2025-09-02 22:50:00|1440.49|1438.89|1437.39|1435.79|1440.99|1439.39|1437.26|1435.66|0
1756853700000|2025-09-02 22:55:00|1436.9|1435.3|1435.9|1434.3|1437.14|1435.54|1434.91|1433.31|0
1756854000000|2025-09-02 23:00:00|1435.66|1434.06|1436.4|1434.8|1436.65|1435.05|1435.66|1434.06|0
1756854300000|2025-09-02 23:05:00|1436.15|1434.55|1435.9|1434.3|1436.65|1435.05|1435.16|1433.56|0
1756854600000|2025-09-02 23:10:00|1436.15|1434.55|1435.65|1434.05|1436.4|1434.8|1435.65|1434.05|0
1756854900000|2025-09-02 23:15:00|1435.9|1434.3|1433.67|1432.07|1436.4|1434.8|1433.67|1432.07|0
1756855200000|2025-09-02 23:20:00|1433.92|1432.32|1433.67|1432.07|1433.92|1432.32|1432.68|1431.08|0
1756855500000|2025-09-02 23:25:00|1434.16|1432.56|1434.91|1433.31|1434.91|1433.31|1434.16|1432.56|0
1756855800000|2025-09-02 23:30:00|1435.16|1433.56|1434.66|1433.06|1435.65|1434.05|1434.16|1432.56|0
1756856100000|2025-09-02 23:35:00|1434.53|1432.93|1434.41|1432.81|1434.66|1433.06|1433.67|1432.07|0
1756856400000|2025-09-02 23:40:00|1434.16|1432.56|1433.91|1432.31|1434.53|1432.93|1433.67|1432.07|0
1756856700000|2025-09-02 23:45:00|1434.16|1432.56|1433.67|1432.07|1434.66|1433.06|1433.42|1431.82|0
1756857000000|2025-09-02 23:50:00|1433.91|1432.31|1434.16|1432.56|1434.28|1432.68|1433.42|1431.82|0
1756857300000|2025-09-02 23:55:00|1433.91|1432.31|1433.91|1432.31|1433.91|1432.31|1433.17|1431.57|0
1756857600000|2025-09-03 00:00:00|1433.42|1431.82|1433.91|1432.31|1433.91|1432.31|1432.18|1430.58|0
1756857900000|2025-09-03 00:05:00|1433.66|1432.06|1432.18|1430.58|1433.66|1432.06|1432.18|1430.58|0
1756858200000|2025-09-03 00:10:00|1432.42|1430.82|1433.66|1432.06|1433.66|1432.06|1432.29|1430.69|0
1756858500000|2025-09-03 00:15:00|1433.53|1431.93|1433.89|1432.89|1434.14|1433.14|1433.14|1431.93|0
1756858800000|2025-09-03 00:20:00|1433.64|1432.64|1432.39|1431.39|1433.64|1432.64|1432.39|1431.39|0
1756859100000|2025-09-03 00:25:00|1432.64|1431.64|1433.14|1432.14|1433.39|1432.39|1432.64|1431.64|0
1756859400000|2025-09-03 00:30:00|1433.39|1432.39|1432.15|1431.15|1434.13|1433.13|1431.9|1430.9|0
1756859700000|2025-09-03 00:35:00|1432.4|1431.4|1433.14|1432.14|1433.14|1432.14|1431.9|1430.9|0
1756860000000|2025-09-03 00:40:00|1433.38|1432.38|1433.64|1432.64|1434.38|1433.38|1433.37|1432.37|0
1756860300000|2025-09-03 00:45:00|1433.39|1432.39|1432.26|1431.26|1433.39|1432.39|1432.15|1431.15|0
1756860600000|2025-09-03 00:50:00|1432.39|1431.39|1431.64|1430.64|1432.89|1431.89|1431.15|1430.15|0
1756860900000|2025-09-03 00:55:00|1431.89|1430.89|1433.46|1432.46|1433.59|1432.59|1431.4|1430.4|0
1756861200000|2025-09-03 01:00:00|1433.09|1432.09|1432.84|1431.84|1433.59|1432.59|1432.6|1431.6|0
1756861500000|2025-09-03 01:05:00|1432.6|1431.6|1432.59|1431.59|1432.84|1431.84|1431.35|1430.35|0
1756861800000|2025-09-03 01:10:00|1432.71|1431.71|1431.6|1430.6|1432.84|1431.84|1431.6|1430.6|0
1756862100000|2025-09-03 01:15:00|1431.72|1430.72|1430.6|1429.6|1432.1|1431.1|1430.11|1429.11|0
1756862400000|2025-09-03 01:20:00|1430.48|1429.48|1429.36|1428.36|1430.6|1429.6|1429.36|1428.36|0
1756862700000|2025-09-03 01:25:00|1429.11|1428.11|1429.5|1428.5|1430.12|1429.12|1429.11|1428.11|0
1756863000000|2025-09-03 01:30:00|1429.63|1428.63|1429.38|1428.38|1430.13|1429.13|1428.39|1427.39|0
1756863300000|2025-09-03 01:35:00|1429.63|1428.63|1429.38|1428.38|1429.63|1428.63|1428.64|1427.64|0
1756863600000|2025-09-03 01:40:00|1429.13|1428.13|1430.6|1429.6|1430.85|1429.85|1428.88|1427.88|0
1756863900000|2025-09-03 01:45:00|1430.85|1429.85|1431.6|1430.6|1432.34|1431.34|1430.85|1429.85|0
1756864200000|2025-09-03 01:50:00|1431.47|1430.47|1432.1|1431.1|1433.09|1432.09|1431.11|1430.11|0
1756864500000|2025-09-03 01:55:00|1432.35|1431.35|1432.35|1431.35|1432.35|1431.35|1431.36|1430.36|0
1756864800000|2025-09-03 02:00:00|1432.6|1431.6|1432.1|1431.1|1432.85|1431.85|1431.85|1430.85|0
1756865100000|2025-09-03 02:05:00|1432.22|1431.22|1431.6|1430.6|1432.22|1431.22|1431.11|1430.11|0
1756865400000|2025-09-03 02:10:00|1431.85|1430.85|1432.1|1431.1|1432.35|1431.35|1431.61|1430.61|0
1756865700000|2025-09-03 02:15:00|1431.61|1430.61|1432.36|1431.36|1432.6|1431.6|1431.61|1430.61|0
1756866000000|2025-09-03 02:20:00|1432.6|1431.6|1432.11|1431.11|1432.6|1431.6|1431.61|1430.61|0
1756866300000|2025-09-03 02:25:00|1431.86|1430.86|1431.36|1430.36|1432.11|1431.11|1430.73|1429.73|0
1756866600000|2025-09-03 02:30:00|1431.11|1430.11|1429.12|1428.12|1431.36|1430.36|1428.62|1427.62|0
1756866900000|2025-09-03 02:35:00|1428.99|1427.99|1428.64|1427.64|1429.12|1428.12|1428.51|1427.51|0
1756867200000|2025-09-03 02:40:00|1428.51|1427.51|1429.88|1428.88|1430|1429|1427.89|1426.89|0
1756867500000|2025-09-03 02:45:00|1430.13|1429.13|1430.39|1429.39|1431|1430|1429.88|1428.88|0
1756867800000|2025-09-03 02:50:00|1430.14|1429.14|1429.89|1428.89|1430.14|1429.14|1429.39|1428.39|0
1756868100000|2025-09-03 02:55:00|1429.64|1428.64|1429.64|1428.64|1430.14|1429.14|1429.51|1428.51|0
1756868400000|2025-09-03 03:00:00|1429.39|1428.39|1430.64|1429.64|1430.89|1429.89|1429.27|1428.27|0
1756868700000|2025-09-03 03:05:00|1430.89|1429.89|1431.39|1430.39|1431.89|1430.89|1430.64|1429.64|0
1756869000000|2025-09-03 03:10:00|1430.9|1429.9|1430.64|1429.64|1430.9|1429.9|1429.4|1428.4|0
1756869300000|2025-09-03 03:15:00|1430.51|1429.51|1430.64|1429.64|1430.89|1429.89|1429.64|1428.64|0
1756869600000|2025-09-03 03:20:00|1430.39|1429.39|1430.89|1429.89|1430.89|1429.89|1430.14|1429.14|0
1756869900000|2025-09-03 03:25:00|1430.64|1429.64|1429.39|1428.39|1430.64|1429.64|1427.9|1426.9|0
1756870200000|2025-09-03 03:30:00|1429.64|1428.64|1429.15|1428.15|1430.39|1429.39|1429.15|1428.15|0
1756870500000|2025-09-03 03:35:00|1428.9|1427.9|1427.66|1426.66|1429.4|1428.4|1427.66|1426.66|0
1756870800000|2025-09-03 03:40:00|1427.16|1426.16|1429.67|1428.67|1429.67|1428.67|1425.43|1424.43|0
1756871100000|2025-09-03 03:45:00|1428.92|1427.92|1429.42|1428.42|1429.67|1428.67|1428.67|1427.67|0
1756871400000|2025-09-03 03:50:00|1429.17|1428.17|1429.17|1428.17|1430.16|1429.16|1428.93|1427.93|0
1756871700000|2025-09-03 03:55:00|1428.92|1427.92|1429.02|1428.02|1429.17|1428.17|1428.43|1427.43|0
1756872000000|2025-09-03 04:00:00|1429.15|1428.15|1428.9|1427.9|1429.4|1428.4|1428.52|1427.52|0
1756872300000|2025-09-03 04:05:00|1429.15|1428.15|1429.4|1428.4|1429.65|1428.65|1428.9|1427.9|0
1756872600000|2025-09-03 04:10:00|1429.15|1428.15|1428.65|1427.65|1429.52|1428.52|1427.91|1426.91|0
1756872900000|2025-09-03 04:15:00|1428.4|1427.4|1429.9|1428.9|1429.9|1428.9|1428.4|1427.4|0
1756873200000|2025-09-03 04:20:00|1430.15|1429.15|1430.4|1429.4|1430.64|1429.64|1429.65|1428.65|0
1756873500000|2025-09-03 04:25:00|1430.15|1429.15|1430.65|1429.65|1430.65|1429.65|1429.65|1428.65|0
1756873800000|2025-09-03 04:30:00|1430.52|1429.52|1430.65|1429.65|1430.65|1429.65|1429.91|1428.91|0
1756874100000|2025-09-03 04:35:00|1430.9|1429.9|1429.65|1428.65|1430.9|1429.9|1429.65|1428.65|0
1756874400000|2025-09-03 04:40:00|1429.53|1428.53|1429.66|1428.66|1430.15|1429.15|1429.4|1428.4|0
1756874700000|2025-09-03 04:45:00|1429.41|1428.41|1429.15|1428.15|1429.66|1428.66|1428.66|1427.66|0
1756875000000|2025-09-03 04:50:00|1429.16|1428.16|1428.91|1427.91|1429.66|1428.66|1428.91|1427.91|0
1756875300000|2025-09-03 04:55:00|1429.03|1428.03|1430.15|1429.15|1430.27|1429.27|1428.91|1427.91|0
1756875600000|2025-09-03 05:00:00|1430.02|1429.02|1428.91|1427.91|1430.02|1429.02|1428.91|1427.91|0
1756875900000|2025-09-03 05:05:00|1428.41|1427.41|1427.41|1426.41|1428.41|1427.41|1426.66|1425.66|0
1756876200000|2025-09-03 05:10:00|1427.28|1426.28|1429.66|1428.66|1429.66|1428.66|1427.28|1426.28|0
1756876500000|2025-09-03 05:15:00|1429.53|1428.53|1429.91|1428.91|1429.91|1428.91|1429.16|1428.16|0
1756876800000|2025-09-03 05:20:00|1430.4|1429.4|1428.16|1427.16|1430.4|1429.4|1427.66|1426.66|0
1756877100000|2025-09-03 05:25:00|1428.03|1427.03|1427.16|1426.16|1428.65|1427.65|1425.67|1424.67|0
1756877400000|2025-09-03 05:30:00|1427.41|1426.41|1429.16|1428.16|1429.66|1428.66|1427.41|1426.41|0
1756877700000|2025-09-03 05:35:00|1429.41|1428.41|1429.16|1428.16|1429.41|1428.41|1428.54|1427.54|0
1756878000000|2025-09-03 05:40:00|1428.91|1427.91|1427.66|1426.66|1429.16|1428.16|1427.42|1426.42|0
1756878300000|2025-09-03 05:45:00|1427.42|1426.42|1424.92|1423.92|1427.91|1426.91|1424.92|1423.92|0
1756878600000|2025-09-03 05:50:00|1425.17|1424.17|1426.17|1425.17|1426.67|1425.67|1424.67|1423.67|0
1756878900000|2025-09-03 05:55:00|1426.29|1425.29|1425.92|1424.92|1426.92|1425.92|1424.93|1423.93|0
1756879200000|2025-09-03 06:00:00|1425.68|1424.68|1425.29|1424.29|1426.41|1425.41|1424.93|1423.93|0
1756879500000|2025-09-03 06:05:00|1425.42|1424.42|1429.17|1428.17|1429.41|1428.41|1425.42|1424.42|0
1756879800000|2025-09-03 06:10:00|1429.41|1428.41|1430.41|1429.41|1431.4|1430.4|1429.17|1428.17|0
1756880100000|2025-09-03 06:15:00|1430.16|1429.16|1430.16|1429.16|1430.66|1429.66|1429.42|1428.42|0
1756880400000|2025-09-03 06:20:00|1430.03|1429.03|1432.41|1431.41|1432.65|1431.65|1429.92|1428.92|0
1756880700000|2025-09-03 06:25:00|1432.66|1431.66|1434.61|1433.61|1434.88|1433.88|1432.41|1431.41|0
1756881000000|2025-09-03 06:30:00|1434.86|1433.86|1435.85|1434.85|1436.59|1435.59|1434.86|1433.86|0
1756881300000|2025-09-03 06:35:00|1435.6|1434.6|1434.86|1433.86|1435.6|1434.6|1433.61|1432.61|0
1756881600000|2025-09-03 06:40:00|1434.98|1433.98|1435.36|1434.36|1435.85|1434.85|1434.12|1433.12|0
1756881900000|2025-09-03 06:45:00|1435.11|1434.11|1433.86|1432.86|1435.85|1434.85|1433.61|1432.61|0
1756882200000|2025-09-03 06:50:00|1434.11|1433.11|1432.37|1431.37|1434.85|1433.85|1432.37|1431.37|0
1756882500000|2025-09-03 06:55:00|1432.62|1431.62|1432.89|1431.89|1433.13|1432.13|1431.02|1430.02|0
1756882800000|2025-09-03 07:00:00|1432.39|1431.39|1435.86|1434.86|1436.1|1435.1|1432.39|1431.39|0
1756883100000|2025-09-03 07:05:00|1435.98|1434.98|1434.11|1433.11|1436.11|1435.11|1433.49|1432.49|0
1756883400000|2025-09-03 07:10:00|1433.87|1432.87|1433.36|1432.36|1434.11|1433.11|1431.87|1430.87|0
1756883700000|2025-09-03 07:15:00|1433.11|1432.11|1428.41|1427.41|1434.36|1433.36|1428.16|1427.16|0
1756884000000|2025-09-03 07:20:00|1428.65|1427.65|1433.31|1432.01|1433.56|1432.26|1427.33|1426.03|0
1756884300000|2025-09-03 07:25:00|1433.06|1431.76|1434.79|1433.49|1435.78|1434.48|1431.7|1430.4|0
1756884600000|2025-09-03 07:30:00|1435.04|1433.74|1433.29|1431.99|1436.53|1435.23|1432.8|1431.5|0
1756884900000|2025-09-03 07:35:00|1433.04|1431.74|1436.79|1435.49|1437.53|1436.23|1433.04|1431.74|0
1756885200000|2025-09-03 07:40:00|1436.54|1435.24|1436.79|1435.49|1438.28|1436.98|1435.42|1434.12|0
1756885500000|2025-09-03 07:45:00|1437.04|1435.74|1439.73|1438.43|1439.98|1438.68|1437.01|1435.71|0
1756885800000|2025-09-03 07:50:00|1439.36|1438.06|1441.48|1440.18|1441.72|1440.42|1438.99|1437.69|0
1756886100000|2025-09-03 07:55:00|1441.23|1439.93|1441.73|1440.43|1442.97|1441.67|1440.98|1439.68|0
1756886400000|2025-09-03 08:00:00|1440.99|1439.69|1443.32|1442.32|1443.57|1442.57|1440.09|1439.09|0
1756886700000|2025-09-03 08:05:00|1442.82|1441.82|1445.32|1444.32|1445.82|1444.82|1442.33|1441.33|0
1756887000000|2025-09-03 08:10:00|1445.57|1444.57|1447.52|1446.52|1447.76|1446.76|1444.33|1443.33|0
1756887300000|2025-09-03 08:15:00|1447.27|1446.27|1451.51|1450.51|1451.76|1450.76|1447.27|1446.27|0
1756887600000|2025-09-03 08:20:00|1451.76|1450.76|1451.27|1450.27|1452.76|1451.76|1450.27|1449.27|0
1756887900000|2025-09-03 08:25:00|1451.02|1450.02|1451.51|1450.51|1452.01|1451.01|1449.77|1448.77|0
1756888200000|2025-09-03 08:30:00|1451.26|1450.26|1449.03|1448.03|1451.38|1450.38|1449.03|1448.03|0
1756888500000|2025-09-03 08:35:00|1449.28|1448.28|1448.31|1447.31|1449.28|1448.28|1446.41|1445.41|0
1756888800000|2025-09-03 08:40:00|1448.07|1447.07|1447.77|1446.77|1448.77|1447.77|1447.03|1446.03|0
1756889100000|2025-09-03 08:45:00|1448.02|1447.02|1448.52|1447.52|1449.02|1448.02|1447.53|1446.53|0
1756889400000|2025-09-03 08:50:00|1448.28|1447.28|1448.27|1447.27|1448.28|1447.28|1447.28|1446.28|0
1756889700000|2025-09-03 08:55:00|1448.02|1447.02|1450.52|1449.52|1450.64|1449.64|1447.78|1446.78|0
1756890000000|2025-09-03 09:00:00|1450.77|1449.77|1449.02|1448.02|1451.76|1450.76|1448.52|1447.52|0
1756890300000|2025-09-03 09:05:00|1448.77|1447.77|1447.28|1446.28|1448.77|1447.77|1446.78|1445.78|0
1756890600000|2025-09-03 09:10:00|1447.03|1446.03|1446.78|1445.78|1447.53|1446.53|1446.53|1445.53|0
1756890900000|2025-09-03 09:15:00|1446.29|1445.29|1449.77|1448.77|1450.02|1449.02|1446.29|1445.29|0
1756891200000|2025-09-03 09:20:00|1450.02|1449.02|1451.72|1450.72|1451.74|1450.74|1449.77|1448.77|0
1756891500000|2025-09-03 09:25:00|1451.47|1450.47|1452.22|1451.22|1452.47|1451.47|1451.22|1450.22|0
1756891800000|2025-09-03 09:30:00|1452.34|1451.34|1451.23|1450.23|1452.34|1451.34|1450.23|1449.23|0
1756892100000|2025-09-03 09:35:00|1451.35|1450.35|1453.47|1452.47|1453.97|1452.97|1450.98|1449.98|0
1756892400000|2025-09-03 09:40:00|1453.72|1452.72|1455.47|1454.47|1456.46|1455.46|1453.72|1452.72|0
1756892700000|2025-09-03 09:45:00|1455.22|1454.22|1454.22|1453.22|1455.97|1454.97|1453.72|1452.72|0
1756893000000|2025-09-03 09:50:00|1454.47|1453.47|1454.72|1453.72|1454.72|1453.72|1453.23|1452.23|0
1756893300000|2025-09-03 09:55:00|1454.47|1453.47|1454.09|1453.09|1454.47|1453.47|1453.23|1452.23|0
1756893600000|2025-09-03 10:00:00|1453.97|1452.97|1453.97|1452.97|1454.72|1453.72|1453.23|1452.23|0
1756893900000|2025-09-03 10:05:00|1454.22|1453.22|1452.73|1451.73|1454.47|1453.47|1452.35|1451.35|0
1756894200000|2025-09-03 10:10:00|1452.98|1451.98|1453.22|1452.22|1453.22|1452.22|1451.98|1450.98|0
1756894500000|2025-09-03 10:15:00|1453.09|1452.09|1452.98|1451.98|1453.47|1452.47|1451.48|1450.48|0
1756894800000|2025-09-03 10:20:00|1453.22|1452.22|1453.48|1452.48|1453.48|1452.48|1452.73|1451.73|0
1756895100000|2025-09-03 10:25:00|1453.23|1452.23|1454.72|1453.72|1454.72|1453.72|1452.98|1451.98|0
1756895400000|2025-09-03 10:30:00|1455.22|1454.22|1454.73|1453.73|1456.96|1455.96|1454.72|1453.72|0
1756895700000|2025-09-03 10:35:00|1454.48|1453.48|1453.98|1452.98|1454.48|1453.48|1453.1|1452.1|0
1756896000000|2025-09-03 10:40:00|1454.22|1453.22|1453.73|1452.73|1454.47|1453.47|1453.35|1452.35|0
1756896300000|2025-09-03 10:45:00|1453.85|1452.85|1454.23|1453.23|1454.72|1453.72|1453.23|1452.23|0
1756896600000|2025-09-03 10:50:00|1454.48|1453.48|1455.47|1454.47|1455.72|1454.72|1453.98|1452.98|0
1756896900000|2025-09-03 10:55:00|1455.34|1454.34|1455.97|1454.97|1456.22|1455.22|1455.22|1454.22|0
1756897200000|2025-09-03 11:00:00|1455.48|1454.48|1457.72|1456.72|1457.72|1456.72|1455.48|1454.48|0
1756897500000|2025-09-03 11:05:00|1457.97|1456.97|1456.97|1455.97|1458.72|1457.72|1455.98|1454.98|0
1756897800000|2025-09-03 11:10:00|1457.22|1456.22|1457.22|1456.22|1458.72|1457.72|1456.84|1455.84|0
1756898100000|2025-09-03 11:15:00|1457.47|1456.47|1456.23|1455.23|1457.47|1456.47|1455.73|1454.73|0
1756898400000|2025-09-03 11:20:00|1456.48|1455.48|1455.98|1454.98|1456.73|1455.73|1455.24|1454.24|0
1756898700000|2025-09-03 11:25:00|1455.73|1454.73|1452.76|1451.76|1455.98|1454.98|1452.76|1451.76|0
1756899000000|2025-09-03 11:30:00|1453.01|1452.01|1453.26|1452.26|1453.26|1452.26|1449.39|1448.39|0
1756899300000|2025-09-03 11:35:00|1453.5|1452.5|1453.51|1452.51|1455|1454|1453.26|1452.26|0
1756899600000|2025-09-03 11:40:00|1453.76|1452.76|1456.48|1455.48|1457.23|1456.23|1452.76|1451.76|0
1756899900000|2025-09-03 11:45:00|1456.23|1455.23|1453.99|1452.99|1456.73|1455.73|1453.99|1452.99|0
1756900200000|2025-09-03 11:50:00|1454.24|1453.24|1454.01|1453.01|1454.98|1453.98|1453.49|1452.49|0
1756900500000|2025-09-03 11:55:00|1453.76|1452.76|1448.64|1447.64|1453.76|1452.76|1447.52|1446.52|0
1756900800000|2025-09-03 12:00:00|1449.88|1448.88|1452.52|1451.52|1453.51|1452.51|1449.52|1448.52|0
1756901100000|2025-09-03 12:05:00|1452.27|1451.27|1452.52|1451.52|1453.26|1452.26|1451.77|1450.77|0
1756901400000|2025-09-03 12:10:00|1452.27|1451.27|1454.5|1453.5|1454.62|1453.62|1452.27|1451.27|0
1756901700000|2025-09-03 12:15:00|1454.75|1453.75|1453.76|1452.76|1454.76|1453.76|1453.27|1452.27|0
1756902000000|2025-09-03 12:20:00|1454.01|1453.01|1451.77|1450.77|1454.63|1453.63|1451.52|1450.52|0
1756902300000|2025-09-03 12:25:00|1451.89|1450.89|1451.27|1450.27|1452.26|1451.26|1450.77|1449.77|0
1756902600000|2025-09-03 12:30:00|1451.02|1450.02|1444.03|1443.03|1451.02|1450.02|1443.29|1442.29|0
1756902900000|2025-09-03 12:35:00|1444.28|1443.28|1447.52|1446.52|1447.52|1446.52|1443.91|1442.91|0
1756903200000|2025-09-03 12:40:00|1447.4|1446.4|1446.15|1445.15|1448.27|1447.27|1445.3|1444.3|0
1756903500000|2025-09-03 12:45:00|1446.28|1445.28|1446.53|1445.53|1447.52|1446.52|1445.29|1444.29|0
1756903800000|2025-09-03 12:50:00|1446.78|1445.78|1445.04|1444.04|1447.28|1446.28|1445.04|1444.04|0
1756904100000|2025-09-03 12:55:00|1445.28|1444.28|1444.79|1443.79|1446.28|1445.28|1444.54|1443.54|0
1756904400000|2025-09-03 13:00:00|1445.04|1444.04|1446.28|1445.28|1446.77|1445.77|1443.92|1442.92|0
1756904700000|2025-09-03 13:05:00|1446.53|1445.53|1447.28|1446.28|1449.64|1448.64|1446.04|1445.04|0
1756905000000|2025-09-03 13:10:00|1447.53|1446.53|1449.78|1448.78|1450.02|1449.02|1447.28|1446.28|0
1756905300000|2025-09-03 13:15:00|1449.65|1448.65|1449.26|1448.26|1449.78|1448.78|1447.76|1446.76|0
1756905600000|2025-09-03 13:20:00|1449.51|1448.51|1448.02|1447.02|1451.25|1450.25|1447.77|1446.77|0
1756905900000|2025-09-03 13:25:00|1447.52|1446.52|1447.77|1446.77|1447.77|1446.77|1447.52|1446.52|0
1756906200000|2025-09-03 13:30:00|1449.26|1448.26|1449.47|1448.47|1451.99|1450.99|1445.04|1444.04|0
1756906500000|2025-09-03 13:35:00|1449.96|1448.96|1449.96|1448.96|1452.95|1451.95|1447.47|1446.47|0
1756906800000|2025-09-03 13:40:00|1450.95|1449.95|1450.96|1449.96|1451.95|1450.95|1446.22|1445.22|0
1756907100000|2025-09-03 13:45:00|1451.2|1450.2|1445.74|1444.74|1451.7|1450.7|1442.26|1441.26|0
1756907400000|2025-09-03 13:50:00|1445.99|1444.99|1444.25|1443.25|1451.22|1450.22|1443.25|1442.25|0
1756907700000|2025-09-03 13:55:00|1444.49|1443.49|1440.03|1439.03|1445.73|1444.73|1439.29|1438.29|0
1756908000000|2025-09-03 14:00:00|1440.53|1439.53|1447.24|1446.24|1449.52|1448.52|1438.63|1437.63|0
1756908300000|2025-09-03 14:05:00|1447.49|1446.49|1445|1444|1449.73|1448.73|1443.78|1442.78|0
1756908600000|2025-09-03 14:10:00|1445.25|1444.25|1437.07|1436.07|1448.71|1447.71|1437.05|1436.05|0
1756908900000|2025-09-03 14:15:00|1437.31|1436.31|1447.25|1446.25|1447.98|1446.98|1437.31|1436.31|0
1756909200000|2025-09-03 14:20:00|1447.49|1446.49|1448.99|1447.99|1450.48|1449.48|1446.76|1445.76|0
1756909500000|2025-09-03 14:25:00|1449.24|1448.24|1444.27|1443.27|1452.97|1451.97|1444.27|1443.27|0
1756909800000|2025-09-03 14:30:00|1444.52|1443.52|1453.3|1452.3|1453.43|1452.43|1444.52|1443.52|0
1756910100000|2025-09-03 14:35:00|1453.43|1452.43|1453.16|1452.16|1453.92|1452.92|1451.44|1450.44|0
1756910400000|2025-09-03 14:40:00|1453.41|1452.41|1457.64|1456.64|1459.62|1458.62|1453.16|1452.16|0
1756910700000|2025-09-03 14:45:00|1457.39|1456.39|1460.15|1459.15|1461.64|1460.64|1456.66|1455.66|0
1756911000000|2025-09-03 14:50:00|1460.4|1459.4|1460.39|1459.39|1462.39|1461.39|1458.43|1457.43|0
1756911300000|2025-09-03 14:55:00|1460.64|1459.64|1460.38|1459.38|1461.64|1460.64|1458.44|1457.44|0
1756911600000|2025-09-03 15:00:00|1460.87|1459.87|1461.1|1460.1|1461.87|1460.87|1459.13|1458.13|0
1756911900000|2025-09-03 15:05:00|1460.85|1459.85|1460.13|1459.13|1462.87|1461.87|1458.39|1457.39|0
1756912200000|2025-09-03 15:10:00|1460.38|1459.38|1457.14|1456.14|1461.37|1460.37|1456.14|1455.14|0
1756912500000|2025-09-03 15:15:00|1456.89|1455.89|1456.16|1455.16|1457.63|1456.63|1454.67|1453.67|0
1756912800000|2025-09-03 15:20:00|1455.91|1454.91|1454.43|1453.43|1456.63|1455.63|1451.2|1450.2|0
1756913100000|2025-09-03 15:25:00|1454.19|1453.19|1445|1444|1454.19|1453.19|1444.02|1443.02|0
1756913400000|2025-09-03 15:30:00|1445.25|1444.25|1444.01|1443.01|1447.25|1446.25|1442.02|1441.02|0
1756913700000|2025-09-03 15:35:00|1444.25|1443.25|1448.94|1447.94|1448.94|1447.94|1444.25|1443.25|0
1756914000000|2025-09-03 15:40:00|1449.46|1448.46|1447.93|1446.93|1450.46|1449.46|1446.72|1445.72|0
1756914300000|2025-09-03 15:45:00|1447.43|1446.43|1446.95|1445.95|1448.7|1447.7|1444.21|1443.21|0
1756914600000|2025-09-03 15:50:00|1446.46|1445.46|1446.7|1445.7|1449.2|1448.2|1444.22|1443.22|0
1756914900000|2025-09-03 15:55:00|1446.46|1445.46|1444.49|1443.49|1446.46|1445.46|1442.25|1441.25|0
1756915200000|2025-09-03 16:00:00|1443.99|1442.99|1442.76|1441.76|1446.23|1445.23|1440.77|1439.77|0
1756915500000|2025-09-03 16:05:00|1443.01|1442.01|1445.76|1444.76|1446.26|1445.26|1441.77|1440.77|0
1756915800000|2025-09-03 16:10:00|1446.01|1445.01|1443.76|1442.76|1446.76|1445.76|1443.01|1442.01|0
1756916100000|2025-09-03 16:15:00|1443.52|1442.52|1447.5|1446.5|1447.5|1446.5|1442.52|1441.52|0
1756916400000|2025-09-03 16:20:00|1447.51|1446.51|1445.52|1444.52|1451.95|1450.95|1445.52|1444.52|0
1756916700000|2025-09-03 16:25:00|1445.76|1444.76|1445.02|1444.02|1448|1447|1443.03|1442.03|0
1756917000000|2025-09-03 16:30:00|1445.27|1444.27|1444.51|1443.51|1445.76|1444.76|1443.77|1442.77|0
1756917300000|2025-09-03 16:35:00|1444.27|1443.27|1442.27|1441.27|1445.25|1444.25|1441.78|1440.78|0
1756917600000|2025-09-03 16:40:00|1442.02|1441.02|1439.28|1438.28|1442.29|1441.29|1438.04|1437.04|0
1756917900000|2025-09-03 16:45:00|1439.04|1438.04|1437.28|1436.28|1441.02|1440.02|1436.54|1435.54|0
1756918200000|2025-09-03 16:50:00|1437.53|1436.53|1437.32|1436.32|1439.03|1438.03|1435.09|1434.09|0
1756918500000|2025-09-03 16:55:00|1437.82|1436.82|1438.79|1437.79|1441.77|1440.77|1437.8|1436.8|0
1756918800000|2025-09-03 17:00:00|1439.04|1438.04|1442.02|1441.02|1443.52|1442.52|1439.04|1438.04|0
1756919100000|2025-09-03 17:05:00|1441.78|1440.78|1442.77|1441.77|1443.77|1442.77|1441.53|1440.53|0
1756919400000|2025-09-03 17:10:00|1443.52|1442.52|1446.22|1445.22|1448.46|1447.46|1443.25|1442.25|0
1756919700000|2025-09-03 17:15:00|1446.96|1445.96|1446.22|1445.22|1448.96|1447.96|1446.2|1445.2|0
1756920000000|2025-09-03 17:20:00|1446.47|1445.47|1444.48|1443.48|1447.46|1446.46|1444.48|1443.48|0
1756920300000|2025-09-03 17:25:00|1443.98|1442.98|1443.48|1442.48|1444.23|1443.23|1440.49|1439.49|0
1756920600000|2025-09-03 17:30:00|1443.23|1442.23|1440.74|1439.74|1444.97|1443.97|1440.74|1439.74|0
1756920900000|2025-09-03 17:35:00|1440.24|1439.24|1439.01|1438.01|1441.48|1440.48|1438.76|1437.76|0
1756921200000|2025-09-03 17:40:00|1438.76|1437.76|1432.75|1431.75|1440|1439|1432.53|1431.53|0
1756921500000|2025-09-03 17:45:00|1433|1432|1434.27|1433.27|1435.26|1434.26|1427.07|1426.07|0
1756921800000|2025-09-03 17:50:00|1433.78|1432.78|1432.25|1431.25|1437.51|1436.51|1432.25|1431.25|0
1756922100000|2025-09-03 17:55:00|1432.5|1431.5|1430.53|1429.53|1433.02|1432.02|1427.8|1426.8|0
1756922400000|2025-09-03 18:00:00|1430.03|1429.03|1429.81|1428.81|1432.01|1431.01|1426.56|1425.56|0
1756922700000|2025-09-03 18:05:00|1430.06|1429.06|1430.05|1429.05|1431.79|1430.79|1427.32|1426.32|0
1756923000000|2025-09-03 18:10:00|1430.3|1429.3|1431.31|1430.31|1432.55|1431.55|1428.31|1427.31|0
1756923300000|2025-09-03 18:15:00|1431.06|1430.06|1430.06|1429.06|1432.3|1431.3|1428.81|1427.81|0
1756923600000|2025-09-03 18:20:00|1430.31|1429.31|1429.78|1428.78|1432.04|1431.04|1428.56|1427.56|0
1756923900000|2025-09-03 18:25:00|1430.03|1429.03|1432.03|1431.03|1433.52|1432.52|1429.06|1428.06|0
1756924200000|2025-09-03 18:30:00|1431.78|1430.78|1430.78|1429.78|1431.78|1430.78|1427.82|1426.82|0
1756924500000|2025-09-03 18:35:00|1430.53|1429.53|1425.82|1424.82|1431.03|1430.03|1425.57|1424.57|0
1756924800000|2025-09-03 18:40:00|1426.32|1425.32|1431.76|1430.76|1432.27|1431.27|1425.57|1424.57|0
1756925100000|2025-09-03 18:45:00|1431.51|1430.51|1430.26|1429.26|1433.5|1432.5|1429.77|1428.77|0
1756925400000|2025-09-03 18:50:00|1430.51|1429.51|1430.76|1429.76|1431.76|1430.76|1428.77|1427.77|0
1756925700000|2025-09-03 18:55:00|1430.51|1429.51|1429.76|1428.76|1431.25|1430.25|1428.02|1427.02|0
1756926000000|2025-09-03 19:00:00|1429.51|1428.51|1429.52|1428.52|1430.51|1429.51|1426.78|1425.78|0
1756926300000|2025-09-03 19:05:00|1429.76|1428.76|1429.52|1428.52|1432.5|1431.5|1428.77|1427.77|0
1756926600000|2025-09-03 19:10:00|1429.27|1428.27|1428.52|1427.52|1430.03|1429.03|1427.55|1426.55|0
1756926900000|2025-09-03 19:15:00|1428.27|1427.27|1430.76|1429.76|1431.01|1430.01|1428.02|1427.02|0
1756927200000|2025-09-03 19:20:00|1430.52|1429.52|1431.49|1430.49|1431.76|1430.76|1429.27|1428.27|0
1756927500000|2025-09-03 19:25:00|1431.24|1430.24|1431.21|1430.21|1432.96|1431.96|1430.97|1429.97|0
1756927800000|2025-09-03 19:30:00|1431.71|1430.71|1436.21|1435.21|1436.45|1435.45|1431.71|1430.71|0
1756928100000|2025-09-03 19:35:00|1436.45|1435.45|1438.93|1437.93|1439.44|1438.44|1436.19|1435.19|0
1756928400000|2025-09-03 19:40:00|1438.68|1437.68|1442.9|1441.9|1443.63|1442.63|1438.68|1437.68|0
1756928700000|2025-09-03 19:45:00|1443.39|1442.39|1445.64|1444.64|1446.63|1445.63|1441.65|1440.65|0
1756929000000|2025-09-03 19:50:00|1448.37|1447.37|1450.6|1449.6|1451.1|1450.1|1446.62|1445.62|0
1756929300000|2025-09-03 19:55:00|1451.1|1450.1|1457.67|1456.67|1457.67|1456.67|1449.87|1448.87|0
1756929600000|2025-09-03 20:00:00|1458.16|1457.16|1458.41|1457.41|1459.41|1458.41|1456.67|1455.67|0
1756929900000|2025-09-03 20:05:00|1458.16|1457.16|1458.16|1457.16|1458.91|1457.91|1456.92|1455.92|0
1756930200000|2025-09-03 20:10:00|1458.41|1457.41|1459.13|1458.13|1459.38|1458.38|1457.42|1456.42|0
1756930500000|2025-09-03 20:15:00|1458.88|1457.88|1458.09|1457.09|1459.13|1458.13|1457.37|1456.37|0
1756930800000|2025-09-03 20:20:00|1458.33|1457.33|1459.48|1458.48|1460.06|1459.06|1458.05|1457.05|0
1756931100000|2025-09-03 20:25:00|1459.73|1458.73|1459.58|1458.58|1460.57|1459.57|1459.33|1458.33|0
1756931400000|2025-09-03 20:30:00|1459.83|1458.83|1460.19|1459.19|1461.2|1460.2|1459.83|1458.83|0
1756931700000|2025-09-03 20:35:00|1460.22|1459.22|1459.16|1458.16|1460.26|1459.26|1458.78|1457.78|0
1756932000000|2025-09-03 20:40:00|1458.91|1457.91|1459.06|1458.06|1459.61|1458.61|1458.21|1457.21|0
1756932300000|2025-09-03 20:45:00|1459.31|1458.31|1459.11|1458.11|1459.91|1458.91|1459.06|1458.06|0
1756932600000|2025-09-03 20:50:00|1459.36|1458.36|1458.84|1457.84|1459.64|1458.64|1458.34|1457.34|0
1756932900000|2025-09-03 20:55:00|1459.14|1457.54|1458.89|1457.29|1459.88|1458.28|1458.89|1457.29|0
1756933200000|2025-09-03 21:00:00|1458.68|1457.08|1458.42|1456.82|1458.68|1457.08|1458.1|1456.5|0
1756933500000|2025-09-03 21:05:00|1458.33|1456.73|1458.42|1456.82|1458.42|1456.82|1458.23|1456.63|0
1756933800000|2025-09-03 21:10:00|1458.46|1456.86|1458.28|1456.68|1458.46|1456.86|1458.28|1456.68|0
1756934100000|2025-09-03 21:15:00|1458.33|1456.73|1458.14|1456.54|1458.33|1456.73|1458.14|1456.54|0
1756934400000|2025-09-03 21:20:00|1458.28|1456.68|1458.37|1456.77|1458.37|1456.77|1458.28|1456.68|0
1756934700000|2025-09-03 21:25:00|1458.42|1456.82|1458.37|1456.77|1458.42|1456.82|1458.28|1456.68|0
1756935000000|2025-09-03 21:30:00|1458.28|1456.68|1458.28|1456.68|1458.28|1456.68|1458.23|1456.63|0
1756935300000|2025-09-03 21:35:00|1458.37|1456.77|1458.28|1456.68|1458.42|1456.82|1458.28|1456.68|0
1756935600000|2025-09-03 21:40:00|1458.19|1456.59|1458.28|1456.68|1458.28|1456.68|1458.19|1456.59|0
1756935900000|2025-09-03 21:45:00|1458.26|1456.66|1458.3|1456.7|1458.52|1456.92|1458.26|1456.66|0
1756936200000|2025-09-03 21:50:00|1458.35|1456.75|1458.52|1456.92|1458.52|1456.92|1458.35|1456.75|0
1756936500000|2025-09-03 21:55:00|1458.51|1456.91|1459.14|1457.54|1459.18|1457.58|1458.5|1456.9|0
1756936800000|2025-09-03 22:00:00|1459.13|1457.53|1455.53|1453.93|1459.13|1457.53|1454.79|1453.19|0
1756937100000|2025-09-03 22:05:00|1455.9|1454.3|1457.15|1455.55|1457.15|1455.55|1455.4|1453.8|0
1756937400000|2025-09-03 22:10:00|1456.78|1455.18|1456.78|1455.18|1457.77|1456.17|1456.28|1454.68|0
1756937700000|2025-09-03 22:15:00|1457.03|1455.43|1456.53|1454.93|1457.27|1455.67|1456.03|1454.43|0
1756938000000|2025-09-03 22:20:00|1456.28|1454.68|1455.04|1453.44|1457.27|1455.67|1455.04|1453.44|0
1756938300000|2025-09-03 22:25:00|1454.91|1453.31|1454.54|1452.94|1455.04|1453.44|1454.54|1452.94|0
1756938600000|2025-09-03 22:30:00|1454.79|1453.19|1455.28|1453.68|1456.03|1454.43|1454.79|1453.19|0
1756938900000|2025-09-03 22:35:00|1455.04|1453.44|1455.04|1453.44|1455.53|1453.93|1454.79|1453.19|0
1756939200000|2025-09-03 22:40:00|1454.79|1453.19|1454.41|1452.81|1455.04|1453.44|1454.29|1452.69|0
1756939500000|2025-09-03 22:45:00|1454.54|1452.94|1454.54|1452.94|1454.79|1453.19|1454.04|1452.44|0
1756939800000|2025-09-03 22:50:00|1454.29|1452.69|1454.79|1453.19|1454.79|1453.19|1454.29|1452.69|0
1756940100000|2025-09-03 22:55:00|1455.28|1453.68|1453.79|1452.19|1455.28|1453.68|1453.79|1452.19|0
1756940400000|2025-09-03 23:00:00|1454.04|1452.44|1455.4|1453.8|1455.78|1454.18|1454.04|1452.44|0
1756940700000|2025-09-03 23:05:00|1455.53|1453.93|1455.78|1454.18|1456.65|1455.05|1455.28|1453.68|0
1756941000000|2025-09-03 23:10:00|1456.03|1454.43|1457.27|1455.67|1457.27|1455.67|1456.03|1454.43|0
1756941300000|2025-09-03 23:15:00|1457.52|1455.92|1456.78|1455.18|1458.02|1456.42|1456.53|1454.93|0
1756941600000|2025-09-03 23:20:00|1456.65|1455.05|1456.53|1454.93|1456.78|1455.18|1456.15|1454.55|0
1756941900000|2025-09-03 23:25:00|1456.78|1455.18|1456.03|1454.43|1456.78|1455.18|1456.03|1454.43|0
1756942200000|2025-09-03 23:30:00|1456.15|1454.55|1454.54|1452.94|1456.28|1454.68|1454.54|1452.94|0
1756942500000|2025-09-03 23:35:00|1454.29|1452.69|1455.04|1453.44|1455.04|1453.44|1453.91|1452.31|0
1756942800000|2025-09-03 23:40:00|1454.91|1453.31|1453.54|1451.94|1455.04|1453.44|1453.54|1451.94|0
1756943100000|2025-09-03 23:45:00|1453.79|1452.19|1453.79|1452.19|1454.04|1452.44|1453.54|1451.94|0
1756943400000|2025-09-03 23:50:00|1453.66|1452.06|1454.41|1452.81|1455.28|1453.68|1453.66|1452.06|0
1756943700000|2025-09-03 23:55:00|1454.29|1452.69|1454.54|1452.94|1454.66|1453.06|1454.29|1452.69|0
1756944000000|2025-09-04 00:00:00|1454.29|1452.69|1460.26|1458.66|1460.26|1458.66|1453.29|1451.69|0
1756944300000|2025-09-04 00:05:00|1460.13|1458.53|1460.01|1458.41|1461.5|1459.9|1459.76|1458.16|0
1756944600000|2025-09-04 00:10:00|1460.26|1458.66|1461.37|1459.77|1461.62|1460.02|1459.01|1457.41|0
1756944900000|2025-09-04 00:15:00|1461.25|1459.65|1466.21|1465.21|1466.46|1465.46|1460.25|1459.16|0
1756945200000|2025-09-04 00:20:00|1465.71|1464.71|1465.96|1464.96|1469.59|1468.59|1465.46|1464.46|0
1756945500000|2025-09-04 00:25:00|1465.71|1464.71|1465.74|1464.74|1466.98|1465.98|1464.36|1463.36|0
1756945800000|2025-09-04 00:30:00|1465.49|1464.49|1467.22|1466.22|1467.22|1466.22|1464.99|1463.99|0
1756946100000|2025-09-04 00:35:00|1467.47|1466.47|1466.96|1465.96|1468.2|1467.2|1466.71|1465.71|0
1756946400000|2025-09-04 00:40:00|1467.2|1466.2|1466.19|1465.19|1467.95|1466.95|1465.94|1464.94|0
1756946700000|2025-09-04 00:45:00|1465.94|1464.94|1465.44|1464.44|1466.44|1465.44|1464.44|1463.44|0
1756947000000|2025-09-04 00:50:00|1465.19|1464.19|1466.69|1465.69|1466.93|1465.93|1465.19|1464.19|0
1756947300000|2025-09-04 00:55:00|1466.44|1465.44|1466.06|1465.06|1466.69|1465.69|1465.19|1464.19|0
1756947600000|2025-09-04 01:00:00|1465.94|1464.94|1466.69|1465.69|1467.43|1466.43|1464.7|1463.7|0
1756947900000|2025-09-04 01:05:00|1466.94|1465.94|1466.69|1465.69|1467.18|1466.18|1465.2|1464.2|0
1756948200000|2025-09-04 01:10:00|1466.44|1465.44|1464.94|1463.94|1466.94|1465.94|1464.94|1463.94|0
1756948500000|2025-09-04 01:15:00|1464.69|1463.69|1466.19|1465.19|1466.44|1465.44|1464.45|1463.45|0
1756948800000|2025-09-04 01:20:00|1465.94|1464.94|1464.2|1463.2|1466.44|1465.44|1464.2|1463.2|0
1756949100000|2025-09-04 01:25:00|1463.95|1462.95|1463.95|1462.95|1464.94|1463.94|1463.7|1462.7|0
1756949400000|2025-09-04 01:30:00|1463.82|1462.82|1463.95|1462.95|1465.44|1464.44|1463.82|1462.82|0
1756949700000|2025-09-04 01:35:00|1464.2|1463.2|1462.45|1461.45|1464.94|1463.94|1462.21|1461.21|0
1756950000000|2025-09-04 01:40:00|1462.7|1461.7|1464.2|1463.2|1464.45|1463.45|1462.45|1461.45|0
1756950300000|2025-09-04 01:45:00|1464.44|1463.44|1462.2|1461.2|1464.94|1463.94|1461.95|1460.95|0
1756950600000|2025-09-04 01:50:00|1462.45|1461.45|1462.2|1461.2|1463.2|1462.2|1462.2|1461.2|0
1756950900000|2025-09-04 01:55:00|1461.95|1460.95|1463.95|1462.95|1464.2|1463.2|1461.46|1460.46|0
1756951200000|2025-09-04 02:00:00|1464.44|1463.44|1467.2|1466.2|1467.69|1466.69|1464.2|1463.2|0
1756951500000|2025-09-04 02:05:00|1466.95|1465.95|1468.95|1467.95|1470.42|1469.42|1466.45|1465.45|0
1756951800000|2025-09-04 02:10:00|1468.7|1467.7|1468.56|1467.56|1468.94|1467.94|1467.2|1466.2|0
1756952100000|2025-09-04 02:15:00|1468.44|1467.44|1467.7|1466.7|1468.56|1467.56|1467.32|1466.32|0
1756952400000|2025-09-04 02:20:00|1467.57|1466.57|1466.95|1465.95|1467.57|1466.57|1466.57|1465.57|0
1756952700000|2025-09-04 02:25:00|1466.7|1465.7|1463.71|1462.71|1466.7|1465.7|1463.71|1462.71|0
1756953000000|2025-09-04 02:30:00|1463.21|1462.21|1464.95|1463.95|1464.95|1463.95|1462.71|1461.71|0
1756953300000|2025-09-04 02:35:00|1465.2|1464.2|1465.2|1464.2|1466.2|1465.2|1464.71|1463.71|0
1756953600000|2025-09-04 02:40:00|1465.32|1464.32|1464.96|1463.96|1465.32|1464.32|1464.7|1463.7|0
1756953900000|2025-09-04 02:45:00|1465.2|1464.2|1465.2|1464.2|1465.45|1464.45|1464.46|1463.46|0
1756954200000|2025-09-04 02:50:00|1464.95|1463.95|1462.96|1461.96|1465.2|1464.2|1462.71|1461.71|0
1756954500000|2025-09-04 02:55:00|1463.21|1462.21|1461.09|1460.09|1463.7|1462.7|1459.97|1458.97|0
1756954800000|2025-09-04 03:00:00|1461.22|1460.22|1460.24|1459.24|1461.49|1460.49|1459.99|1458.99|0
1756955100000|2025-09-04 03:05:00|1459.99|1458.99|1460.01|1459.01|1460.24|1459.24|1459.5|1458.5|0
1756955400000|2025-09-04 03:10:00|1460.26|1459.26|1461.26|1460.26|1461.51|1460.51|1460.26|1459.26|0
1756955700000|2025-09-04 03:15:00|1461.51|1460.51|1461.61|1460.61|1461.74|1460.74|1460.99|1459.99|0
1756956000000|2025-09-04 03:20:00|1461.49|1460.49|1460.74|1459.74|1462.49|1461.49|1460.74|1459.74|0
1756956300000|2025-09-04 03:25:00|1460.99|1459.99|1459.77|1458.77|1461.49|1460.49|1459.5|1458.5|0
1756956600000|2025-09-04 03:30:00|1459.64|1458.64|1457.78|1456.78|1460.27|1459.27|1457.78|1456.78|0
1756956900000|2025-09-04 03:35:00|1457.53|1456.53|1458.02|1457.02|1458.52|1457.52|1457.4|1456.4|0
1756957200000|2025-09-04 03:40:00|1458.27|1457.27|1458.52|1457.52|1458.77|1457.77|1457.28|1456.28|0
1756957500000|2025-09-04 03:45:00|1458.77|1457.77|1458.77|1457.77|1459.02|1458.02|1458.03|1457.03|0
1756957800000|2025-09-04 03:50:00|1459.02|1458.02|1458.52|1457.52|1459.14|1458.14|1458.03|1457.03|0
1756958100000|2025-09-04 03:55:00|1458.27|1457.27|1459.02|1458.02|1459.27|1458.27|1458.03|1457.03|0
1756958400000|2025-09-04 04:00:00|1459.27|1458.27|1461.47|1460.47|1461.72|1460.72|1459.27|1458.27|0
1756958700000|2025-09-04 04:05:00|1460.97|1459.97|1461.72|1460.72|1461.97|1460.97|1460.97|1459.97|0
1756959000000|2025-09-04 04:10:00|1462.47|1461.47|1463.22|1462.22|1463.97|1462.97|1462.22|1461.22|0
1756959300000|2025-09-04 04:15:00|1463.47|1462.47|1464.21|1463.21|1464.21|1463.21|1463.22|1462.22|0
1756959600000|2025-09-04 04:20:00|1464.33|1463.33|1464.22|1463.22|1464.96|1463.96|1463.47|1462.47|0
1756959900000|2025-09-04 04:25:00|1464.46|1463.46|1464.72|1463.72|1464.97|1463.97|1464.22|1463.22|0
1756960200000|2025-09-04 04:30:00|1464.97|1463.97|1464.72|1463.72|1465.09|1464.09|1464.22|1463.22|0
1756960500000|2025-09-04 04:35:00|1464.84|1463.84|1464.72|1463.72|1464.97|1463.97|1464.22|1463.22|0
1756960800000|2025-09-04 04:40:00|1464.84|1463.84|1463.47|1462.47|1464.84|1463.84|1463.47|1462.47|0
1756961100000|2025-09-04 04:45:00|1463.72|1462.72|1464.22|1463.22|1464.96|1463.96|1463.47|1462.47|0
1756961400000|2025-09-04 04:50:00|1464.09|1463.09|1464.72|1463.72|1464.72|1463.72|1463.97|1462.97|0
1756961700000|2025-09-04 04:55:00|1464.59|1463.59|1464.47|1463.47|1464.72|1463.72|1464.22|1463.22|0
1756962000000|2025-09-04 05:00:00|1464.22|1463.22|1463.97|1462.97|1464.97|1463.97|1463.97|1462.97|0
1756962300000|2025-09-04 05:05:00|1463.85|1462.85|1464.97|1463.97|1464.97|1463.97|1463.48|1462.48|0
1756962600000|2025-09-04 05:10:00|1464.72|1463.72|1464.97|1463.97|1465.22|1464.22|1464.47|1463.47|0
1756962900000|2025-09-04 05:15:00|1464.84|1463.84|1466.72|1465.72|1466.97|1465.97|1464.72|1463.72|0
1756963200000|2025-09-04 05:20:00|1466.97|1465.97|1460.24|1459.24|1467.47|1466.47|1460.24|1459.24|0
1756963500000|2025-09-04 05:25:00|1459.99|1458.99|1461.23|1460.23|1461.73|1460.73|1459.74|1458.74|0
1756963800000|2025-09-04 05:30:00|1461.48|1460.48|1461.98|1460.98|1462.98|1461.98|1461.23|1460.23|0
1756964100000|2025-09-04 05:35:00|1461.73|1460.73|1461.48|1460.48|1462.97|1461.97|1461.23|1460.23|0
1756964400000|2025-09-04 05:40:00|1461.73|1460.73|1460.98|1459.98|1462.48|1461.48|1460.98|1459.98|0
1756964700000|2025-09-04 05:45:00|1460.24|1459.24|1460.85|1459.85|1460.98|1459.98|1460.11|1459.11|0
1756965000000|2025-09-04 05:50:00|1460.73|1459.73|1461.24|1460.24|1461.24|1460.24|1459.24|1458.24|0
1756965300000|2025-09-04 05:55:00|1461.48|1460.48|1460.98|1459.98|1461.48|1460.48|1459.99|1458.99|0
1756965600000|2025-09-04 06:00:00|1460.73|1459.73|1461.99|1460.99|1462.72|1461.72|1460.49|1459.49|0
1756965900000|2025-09-04 06:05:00|1461.86|1460.86|1463.98|1462.98|1464.23|1463.23|1461.49|1460.49|0
1756966200000|2025-09-04 06:10:00|1464.23|1463.23|1461.61|1460.61|1464.23|1463.23|1461.49|1460.49|0
1756966500000|2025-09-04 06:15:00|1461.49|1460.49|1461.49|1460.49|1461.49|1460.49|1459.49|1458.49|0
1756966800000|2025-09-04 06:20:00|1461.6|1460.6|1461.24|1460.24|1462.35|1461.35|1460.36|1459.36|0
1756967100000|2025-09-04 06:25:00|1460.99|1459.99|1461.24|1460.24|1461.98|1460.98|1460.24|1459.24|0
1756967400000|2025-09-04 06:30:00|1460.99|1459.99|1462.48|1461.48|1462.48|1461.48|1460.24|1459.24|0
1756967700000|2025-09-04 06:35:00|1462.23|1461.23|1461.99|1460.99|1464.73|1463.73|1461.99|1460.99|0
1756968000000|2025-09-04 06:40:00|1462.24|1461.24|1462.98|1461.98|1462.98|1461.98|1460.99|1459.99|0
1756968300000|2025-09-04 06:45:00|1462.73|1461.73|1464.23|1463.23|1464.35|1463.35|1462.36|1461.36|0
1756968600000|2025-09-04 06:50:00|1464.35|1463.35|1461.49|1460.49|1464.48|1463.48|1461.24|1460.24|0
1756968900000|2025-09-04 06:55:00|1461.24|1460.24|1458|1457|1461.24|1460.24|1457.75|1456.75|0
1756969200000|2025-09-04 07:00:00|1457.75|1456.75|1461.5|1460.5|1463.98|1462.98|1457.5|1456.5|0
1756969500000|2025-09-04 07:05:00|1461.25|1460.25|1463.11|1462.11|1463.24|1462.24|1460.74|1459.74|0
1756969800000|2025-09-04 07:10:00|1463.24|1462.24|1464.23|1463.23|1464.48|1463.48|1462.74|1461.74|0
1756970100000|2025-09-04 07:15:00|1463.99|1462.99|1465.46|1464.46|1466.08|1465.08|1462.99|1461.99|0
1756970400000|2025-09-04 07:20:00|1465.22|1464.22|1461.87|1460.87|1465.22|1464.22|1461.62|1460.62|0
1756970700000|2025-09-04 07:25:00|1462.5|1461.5|1462.49|1461.49|1462.99|1461.99|1461.5|1460.5|0
1756971000000|2025-09-04 07:30:00|1462.61|1461.61|1464.49|1463.49|1464.49|1463.49|1461.5|1460.5|0
1756971300000|2025-09-04 07:35:00|1464.74|1463.74|1464.74|1463.74|1468.21|1467.21|1464.74|1463.74|0
1756971600000|2025-09-04 07:40:00|1464.99|1463.99|1465.24|1464.24|1465.49|1464.49|1464.25|1463.25|0
1756971900000|2025-09-04 07:45:00|1465.11|1464.11|1463.74|1462.74|1465.24|1464.24|1463.49|1462.49|0
1756972200000|2025-09-04 07:50:00|1463.49|1462.49|1463.99|1462.99|1465.24|1464.24|1463.25|1462.25|0
1756972500000|2025-09-04 07:55:00|1464.24|1463.24|1464.74|1463.74|1464.99|1463.99|1464.24|1463.24|0
1756972800000|2025-09-04 08:00:00|1465.24|1464.24|1463.99|1462.99|1465.24|1464.24|1463.75|1462.75|0
1756973100000|2025-09-04 08:05:00|1464.24|1463.24|1465.74|1464.74|1465.74|1464.74|1462|1461|0
1756973400000|2025-09-04 08:10:00|1465.49|1464.49|1464.27|1463.27|1465.49|1464.49|1462.65|1461.65|0
1756973700000|2025-09-04 08:15:00|1464.02|1463.02|1465.52|1464.52|1466.01|1465.01|1464.02|1463.02|0
1756974000000|2025-09-04 08:20:00|1465.27|1464.27|1466.02|1465.02|1466.76|1465.76|1464.77|1463.77|0
1756974300000|2025-09-04 08:25:00|1465.77|1464.77|1467.27|1466.27|1467.52|1466.52|1465.77|1464.77|0
1756974600000|2025-09-04 08:30:00|1467.77|1466.77|1464.02|1463.02|1467.77|1466.77|1463.78|1462.78|0
1756974900000|2025-09-04 08:35:00|1464.27|1463.27|1465.77|1464.77|1465.77|1464.77|1464.27|1463.27|0
1756975200000|2025-09-04 08:40:00|1465.52|1464.52|1466.27|1465.27|1466.27|1465.27|1465.03|1464.03|0
1756975500000|2025-09-04 08:45:00|1466.02|1465.02|1465.02|1464.02|1466.27|1465.27|1464.53|1463.53|0
1756975800000|2025-09-04 08:50:00|1465.03|1464.03|1465.77|1464.77|1466.27|1465.27|1465.03|1464.03|0
1756976100000|2025-09-04 08:55:00|1466.02|1465.02|1465.03|1464.03|1466.02|1465.02|1464.53|1463.53|0
1756976400000|2025-09-04 09:00:00|1465.28|1464.28|1466.03|1465.03|1466.64|1465.64|1465.03|1464.03|0
1756976700000|2025-09-04 09:05:00|1465.78|1464.78|1466.52|1465.52|1466.52|1465.52|1465.78|1464.78|0
1756977000000|2025-09-04 09:10:00|1466.77|1465.77|1466.28|1465.28|1467.27|1466.27|1465.78|1464.78|0
1756977300000|2025-09-04 09:15:00|1466.03|1465.03|1464.53|1463.53|1466.28|1465.28|1464.53|1463.53|0
1756977600000|2025-09-04 09:20:00|1464.78|1463.78|1465|1464|1465.03|1464.03|1464.28|1463.28|0
1756977900000|2025-09-04 09:25:00|1465.25|1464.25|1465.51|1464.51|1465.75|1464.75|1464.76|1463.76|0
1756978200000|2025-09-04 09:30:00|1465.26|1464.26|1466.76|1465.76|1467|1466|1465.26|1464.26|0
1756978500000|2025-09-04 09:35:00|1466.87|1465.87|1467.25|1466.25|1467.5|1466.5|1466.26|1465.26|0
1756978800000|2025-09-04 09:40:00|1467.5|1466.5|1466.76|1465.76|1467.75|1466.75|1466.76|1465.76|0
1756979100000|2025-09-04 09:45:00|1467.01|1466.01|1467.25|1466.25|1467.5|1466.5|1466.51|1465.51|0
1756979400000|2025-09-04 09:50:00|1467.12|1466.12|1465.76|1464.76|1467.12|1466.12|1464.52|1463.52|0
1756979700000|2025-09-04 09:55:00|1465.38|1464.38|1468.75|1467.75|1468.75|1467.75|1465.26|1464.26|0
1756980000000|2025-09-04 10:00:00|1468.5|1467.5|1469.75|1468.75|1470.5|1469.5|1468.25|1467.25|0
1756980300000|2025-09-04 10:05:00|1470|1469|1469.73|1468.73|1470.22|1469.22|1468.76|1467.76|0
1756980600000|2025-09-04 10:10:00|1469.6|1468.6|1471.97|1470.97|1472.22|1471.22|1468.73|1467.73|0
1756980900000|2025-09-04 10:15:00|1472.46|1471.46|1469.73|1468.73|1472.46|1471.46|1469.6|1468.6|0
1756981200000|2025-09-04 10:20:00|1469.85|1468.85|1467.73|1466.73|1469.98|1468.98|1467.73|1466.73|0
1756981500000|2025-09-04 10:25:00|1467.49|1466.49|1466.01|1465.01|1467.73|1466.73|1465.99|1464.99|0
1756981800000|2025-09-04 10:30:00|1465.76|1464.76|1466.74|1465.74|1467.48|1466.48|1465.76|1464.76|0
1756982100000|2025-09-04 10:35:00|1466.99|1465.99|1467.48|1466.48|1467.73|1466.73|1466.74|1465.74|0
1756982400000|2025-09-04 10:40:00|1467.73|1466.73|1467.74|1466.74|1468.6|1467.6|1467.73|1466.73|0
1756982700000|2025-09-04 10:45:00|1467.99|1466.99|1467.73|1466.73|1468.23|1467.23|1467.24|1466.24|0
1756983000000|2025-09-04 10:50:00|1467.98|1466.98|1467.98|1466.98|1468.48|1467.48|1467.74|1466.74|0
1756983300000|2025-09-04 10:55:00|1467.99|1466.99|1467.99|1466.99|1468.73|1467.73|1467.74|1466.74|0
1756983600000|2025-09-04 11:00:00|1467.74|1466.74|1469.74|1468.74|1470.23|1469.23|1466.99|1465.99|0
1756983900000|2025-09-04 11:05:00|1469.85|1468.85|1468.99|1467.99|1469.98|1468.98|1468.49|1467.49|0
1756984200000|2025-09-04 11:10:00|1469.24|1468.24|1470.23|1469.23|1470.23|1469.23|1468.49|1467.49|0
1756984500000|2025-09-04 11:15:00|1470.35|1469.35|1468.74|1467.74|1470.73|1469.73|1468.49|1467.49|0
1756984800000|2025-09-04 11:20:00|1468.49|1467.49|1466.74|1465.74|1468.49|1467.49|1465.75|1464.75|0
1756985100000|2025-09-04 11:25:00|1466.99|1465.99|1465.99|1464.99|1467.73|1466.73|1465|1464|0
1756985400000|2025-09-04 11:30:00|1466.24|1465.24|1466.99|1465.99|1467.24|1466.24|1465.5|1464.5|0
1756985700000|2025-09-04 11:35:00|1467.24|1466.24|1466|1465|1467.24|1466.24|1465.75|1464.75|0
1756986000000|2025-09-04 11:40:00|1466.24|1465.24|1466.99|1465.99|1467.24|1466.24|1465.5|1464.5|0
1756986300000|2025-09-04 11:45:00|1466.74|1465.74|1465.5|1464.5|1466.99|1465.99|1465|1464|0
1756986600000|2025-09-04 11:50:00|1465.25|1464.25|1462.75|1461.75|1465.25|1464.25|1461.51|1460.51|0
1756986900000|2025-09-04 11:55:00|1463|1462|1464.25|1463.25|1464.75|1463.75|1462.75|1461.75|0
1756987200000|2025-09-04 12:00:00|1464.75|1463.75|1467.49|1466.49|1467.61|1466.61|1464.75|1463.75|0
1756987500000|2025-09-04 12:05:00|1467.5|1466.5|1467.5|1466.5|1468.24|1467.24|1466.25|1465.25|0
1756987800000|2025-09-04 12:10:00|1467.74|1466.74|1467.59|1466.59|1469.24|1468.24|1467.25|1466.25|0
1756988100000|2025-09-04 12:15:00|1468.58|1467.58|1463.23|1462.23|1468.96|1467.96|1463.23|1462.23|0
1756988400000|2025-09-04 12:20:00|1462.98|1461.98|1463.23|1462.23|1463.72|1462.72|1461.74|1460.74|0
1756988700000|2025-09-04 12:25:00|1463.48|1462.48|1463.48|1462.48|1463.72|1462.72|1461.74|1460.74|0
1756989000000|2025-09-04 12:30:00|1463.59|1462.59|1460.61|1459.61|1465.58|1464.58|1460.61|1459.61|0
1756989300000|2025-09-04 12:35:00|1460.74|1459.74|1461.98|1460.98|1462.47|1461.47|1460.49|1459.49|0
1756989600000|2025-09-04 12:40:00|1462.1|1461.1|1461.73|1460.73|1462.73|1461.73|1460.49|1459.49|0
1756989900000|2025-09-04 12:45:00|1461.98|1460.98|1462.98|1461.98|1463.48|1462.48|1460.49|1459.49|0
1756990200000|2025-09-04 12:50:00|1463.23|1462.23|1462.73|1461.73|1463.73|1462.73|1462.24|1461.24|0
1756990500000|2025-09-04 12:55:00|1462.48|1461.48|1463.73|1462.73|1464.48|1463.48|1462.48|1461.48|0
1756990800000|2025-09-04 13:00:00|1463.49|1462.49|1461.99|1460.99|1463.98|1462.98|1461.49|1460.49|0
1756991100000|2025-09-04 13:05:00|1462.24|1461.24|1461.99|1460.99|1462.24|1461.24|1460.24|1459.24|0
1756991400000|2025-09-04 13:10:00|1461.74|1460.74|1461.24|1460.24|1462.35|1461.35|1460.11|1459.11|0
1756991700000|2025-09-04 13:15:00|1460.99|1459.99|1462.24|1461.24|1462.24|1461.24|1460.49|1459.49|0
1756992000000|2025-09-04 13:20:00|1461.99|1460.99|1461.49|1460.49|1462.98|1461.98|1460.99|1459.99|0
1756992300000|2025-09-04 13:25:00|1460.75|1459.75|1460.99|1459.99|1460.99|1459.99|1460.75|1459.75|0
1756992600000|2025-09-04 13:30:00|1463.26|1462.26|1469.2|1468.2|1469.2|1468.2|1462.02|1461.02|0
1756992900000|2025-09-04 13:35:00|1469.45|1468.45|1467.21|1466.21|1473.19|1472.19|1465.72|1464.72|0
1756993200000|2025-09-04 13:40:00|1467.46|1466.46|1470.43|1469.43|1471.44|1470.44|1466.21|1465.21|0
1756993500000|2025-09-04 13:45:00|1470.79|1469.79|1468.71|1467.71|1472.42|1471.42|1464.84|1463.84|0
1756993800000|2025-09-04 13:50:00|1469.2|1468.2|1468.44|1467.44|1471.42|1470.42|1467.19|1466.19|0
1756994100000|2025-09-04 13:55:00|1467.94|1466.94|1469.31|1468.31|1471.43|1470.43|1466.69|1465.69|0
1756994400000|2025-09-04 14:00:00|1469.8|1468.8|1460.51|1459.51|1469.8|1468.8|1460.51|1459.51|0
1756994700000|2025-09-04 14:05:00|1460.76|1459.76|1458.76|1457.76|1462.24|1461.24|1458.26|1457.26|0
1756995000000|2025-09-04 14:10:00|1458.51|1457.51|1459.01|1458.01|1464.74|1463.74|1458.26|1457.26|0
1756995300000|2025-09-04 14:15:00|1459.26|1458.26|1461.25|1460.25|1462.27|1461.27|1455.04|1454.04|0
1756995600000|2025-09-04 14:20:00|1461.5|1460.5|1467.71|1466.71|1467.96|1466.96|1461.25|1460.25|0
1756995900000|2025-09-04 14:25:00|1467.96|1466.96|1468.74|1467.74|1470.93|1469.93|1465.7|1464.7|0
1756996200000|2025-09-04 14:30:00|1468.49|1467.49|1471.68|1470.68|1473.66|1472.66|1468.46|1467.46|0
1756996500000|2025-09-04 14:35:00|1471.93|1470.93|1475.65|1474.65|1477.64|1476.64|1471.68|1470.68|0
1756996800000|2025-09-04 14:40:00|1476.15|1475.15|1473.43|1472.43|1476.89|1475.89|1472.44|1471.44|0
1756997100000|2025-09-04 14:45:00|1473.68|1472.68|1477.18|1476.18|1477.42|1476.42|1472.8|1471.8|0
1756997400000|2025-09-04 14:50:00|1476.93|1475.93|1475.93|1474.93|1477.42|1476.42|1472.95|1471.95|0
1756997700000|2025-09-04 14:55:00|1475.68|1474.68|1476.43|1475.43|1476.68|1475.68|1473.18|1472.18|0
1756998000000|2025-09-04 15:00:00|1476.68|1475.68|1475.94|1474.94|1478.67|1477.67|1475.93|1474.93|0
1756998300000|2025-09-04 15:05:00|1476.43|1475.43|1478.15|1477.15|1478.67|1477.67|1476.18|1475.18|0
1756998600000|2025-09-04 15:10:00|1478.4|1477.4|1475.13|1474.13|1478.65|1477.65|1473.19|1472.19|0
1756998900000|2025-09-04 15:15:00|1475.38|1474.38|1480.12|1479.12|1480.37|1479.37|1475.38|1474.38|0
1756999200000|2025-09-04 15:20:00|1479.87|1478.87|1480.38|1479.38|1482.12|1481.12|1478.88|1477.88|0
1756999500000|2025-09-04 15:25:00|1480.13|1479.13|1482.12|1481.12|1484.36|1483.36|1480.13|1479.13|0
1756999800000|2025-09-04 15:30:00|1482.37|1481.37|1481.37|1480.37|1482.37|1481.37|1479.39|1478.39|0
1757000100000|2025-09-04 15:35:00|1481.62|1480.62|1479.88|1478.88|1481.62|1480.62|1478.39|1477.39|0
1757000400000|2025-09-04 15:40:00|1480.37|1479.37|1480.63|1479.63|1483.36|1482.36|1479.38|1478.38|0
1757000700000|2025-09-04 15:45:00|1480.88|1479.88|1482.37|1481.37|1482.87|1481.87|1479.89|1478.89|0
1757001000000|2025-09-04 15:50:00|1482.62|1481.62|1484.62|1483.62|1484.62|1483.62|1481.62|1480.62|0
1757001300000|2025-09-04 15:55:00|1484.37|1483.37|1481.88|1480.88|1485.61|1484.61|1481.88|1480.88|0
1757001600000|2025-09-04 16:00:00|1482.13|1481.13|1483.13|1482.13|1483.87|1482.87|1481.38|1480.38|0
1757001900000|2025-09-04 16:05:00|1483.12|1482.12|1485.12|1484.12|1485.12|1484.12|1482.13|1481.13|0
1757002200000|2025-09-04 16:10:00|1484.87|1483.87|1484.13|1483.13|1485.62|1484.62|1483.88|1482.88|0
1757002500000|2025-09-04 16:15:00|1484.38|1483.38|1483.88|1482.88|1484.62|1483.62|1482.63|1481.63|0
1757002800000|2025-09-04 16:20:00|1484.12|1483.12|1481.46|1480.46|1484.87|1483.87|1481.46|1480.46|0
1757003100000|2025-09-04 16:25:00|1481.71|1480.71|1479.46|1478.46|1482.45|1481.45|1478.47|1477.47|0
1757003400000|2025-09-04 16:30:00|1479.21|1478.21|1479.69|1478.69|1481.43|1480.43|1478.96|1477.96|0
1757003700000|2025-09-04 16:35:00|1479.44|1478.44|1480.19|1479.19|1481.68|1480.68|1479.19|1478.19|0
1757004000000|2025-09-04 16:40:00|1479.94|1478.94|1479.71|1478.71|1480.2|1479.2|1478.2|1477.2|0
1757004300000|2025-09-04 16:45:00|1479.96|1478.96|1483.43|1482.43|1484.45|1483.45|1479.46|1478.46|0
1757004600000|2025-09-04 16:50:00|1483.68|1482.68|1483.43|1482.43|1483.92|1482.92|1481.93|1480.93|0
1757004900000|2025-09-04 16:55:00|1483.18|1482.18|1479.44|1478.44|1483.93|1482.93|1479.19|1478.19|0
1757005200000|2025-09-04 17:00:00|1479.69|1478.69|1485.17|1484.17|1485.42|1484.42|1479.19|1478.19|0
1757005500000|2025-09-04 17:05:00|1484.92|1483.92|1485.9|1484.9|1487.39|1486.39|1484.42|1483.42|0
1757005800000|2025-09-04 17:10:00|1486.15|1485.15|1483.39|1482.39|1486.4|1485.4|1483.39|1482.39|0
1757006100000|2025-09-04 17:15:00|1483.64|1482.64|1486.63|1485.63|1486.87|1485.87|1483.64|1482.64|0
1757006400000|2025-09-04 17:20:00|1486.38|1485.38|1487.88|1486.88|1488.87|1487.87|1486.38|1485.38|0
1757006700000|2025-09-04 17:25:00|1488.13|1487.13|1488.63|1487.63|1489.59|1488.59|1487.36|1486.36|0
1757007000000|2025-09-04 17:30:00|1488.88|1487.88|1486.38|1485.38|1489.12|1488.12|1486.11|1485.11|0
1757007300000|2025-09-04 17:35:00|1486.63|1485.63|1486.86|1485.86|1488.63|1487.63|1486.14|1485.14|0
1757007600000|2025-09-04 17:40:00|1487.1|1486.1|1488.1|1487.1|1488.85|1487.85|1486.86|1485.86|0
1757007900000|2025-09-04 17:45:00|1488.35|1487.35|1489.58|1488.58|1489.83|1488.83|1487.85|1486.85|0
1757008200000|2025-09-04 17:50:00|1489.33|1488.33|1493.55|1492.55|1494.56|1493.56|1489.33|1488.33|0
1757008500000|2025-09-04 17:55:00|1493.3|1492.3|1491.33|1490.33|1493.3|1492.3|1490.58|1489.58|0
1757008800000|2025-09-04 18:00:00|1491.57|1490.57|1492.58|1491.58|1493.57|1492.57|1491.57|1490.57|0
1757009100000|2025-09-04 18:05:00|1492.33|1491.33|1492.57|1491.57|1493.07|1492.07|1491.55|1490.55|0
1757009400000|2025-09-04 18:10:00|1492.82|1491.82|1494.29|1493.29|1494.32|1493.32|1492.57|1491.57|0
1757009700000|2025-09-04 18:15:00|1495.04|1494.04|1494.3|1493.3|1495.79|1494.79|1494.3|1493.3|0
1757010000000|2025-09-04 18:20:00|1494.05|1493.05|1493.55|1492.55|1494.05|1493.05|1492.8|1491.8|0
1757010300000|2025-09-04 18:25:00|1493.8|1492.8|1492.3|1491.3|1493.8|1492.8|1492.05|1491.05|0
1757010600000|2025-09-04 18:30:00|1492.55|1491.55|1494.3|1493.3|1494.79|1493.79|1490.81|1489.81|0
1757010900000|2025-09-04 18:35:00|1494.54|1493.54|1493.05|1492.05|1494.8|1493.8|1493.05|1492.05|0
1757011200000|2025-09-04 18:40:00|1493.3|1492.3|1492.55|1491.55|1494.8|1493.8|1492.55|1491.55|0
1757011500000|2025-09-04 18:45:00|1492.8|1491.8|1495.27|1494.27|1495.27|1494.27|1492.53|1491.53|0
1757011800000|2025-09-04 18:50:00|1495.52|1494.52|1495.5|1494.5|1496.52|1495.52|1495.25|1494.25|0
1757012100000|2025-09-04 18:55:00|1495.75|1494.75|1496.25|1495.25|1496.5|1495.5|1495.5|1494.5|0
1757012400000|2025-09-04 19:00:00|1496.5|1495.5|1497.25|1496.25|1497.47|1496.47|1495.98|1494.98|0
1757012700000|2025-09-04 19:05:00|1497.49|1496.49|1498|1497|1498.74|1497.74|1497|1496|0
1757013000000|2025-09-04 19:10:00|1497.75|1496.75|1501.57|1500.57|1502.31|1501.31|1497.25|1496.25|0
1757013300000|2025-09-04 19:15:00|1501.32|1500.32|1500.84|1499.84|1502.07|1501.07|1499.82|1498.82|0
1757013600000|2025-09-04 19:20:00|1501.09|1500.09|1501.34|1500.34|1501.84|1500.84|1500.34|1499.34|0
1757013900000|2025-09-04 19:25:00|1501.09|1500.09|1499.07|1498.07|1501.34|1500.34|1499.07|1498.07|0
1757014200000|2025-09-04 19:30:00|1498.83|1497.83|1498.8|1497.8|1499.32|1498.32|1498.08|1497.08|0
1757014500000|2025-09-04 19:35:00|1499.05|1498.05|1501.29|1500.29|1501.29|1500.29|1498.55|1497.55|0
1757014800000|2025-09-04 19:40:00|1501.04|1500.04|1502.54|1501.54|1503.04|1502.04|1500.79|1499.79|0
1757015100000|2025-09-04 19:45:00|1502.04|1501.04|1500.07|1499.07|1502.04|1501.04|1499.82|1498.82|0
1757015400000|2025-09-04 19:50:00|1501.07|1500.07|1506.56|1505.56|1506.56|1505.56|1500.32|1499.32|0
1757015700000|2025-09-04 19:55:00|1506.81|1505.81|1509.4|1508.4|1511.05|1510.05|1505.81|1504.81|0
1757016000000|2025-09-04 20:00:00|1509.16|1508.16|1509.9|1508.9|1510.15|1509.15|1507.17|1506.17|0
1757016300000|2025-09-04 20:05:00|1509.65|1508.65|1510.9|1509.9|1511.89|1510.89|1509.4|1508.4|0
1757016600000|2025-09-04 20:10:00|1510.65|1509.65|1513.18|1512.18|1514.42|1513.42|1510.15|1509.15|0
1757016900000|2025-09-04 20:15:00|1511.19|1510.19|1511.65|1510.65|1515.15|1514.15|1509.58|1508.58|0
1757017200000|2025-09-04 20:20:00|1511.4|1510.4|1511.64|1510.64|1511.89|1510.89|1510.4|1509.4|0
1757017500000|2025-09-04 20:25:00|1511.39|1510.39|1512.64|1511.64|1513.14|1512.14|1511.15|1510.15|0
1757017800000|2025-09-04 20:30:00|1512.39|1511.39|1512.89|1511.89|1512.89|1511.89|1511.9|1510.9|0
1757018100000|2025-09-04 20:35:00|1512.64|1511.64|1513.14|1512.14|1513.64|1512.64|1512.64|1511.64|0
1757018400000|2025-09-04 20:40:00|1512.9|1511.9|1513.15|1512.15|1513.64|1512.64|1512.65|1511.65|0
1757018700000|2025-09-04 20:45:00|1512.9|1511.9|1513.39|1512.39|1513.64|1512.64|1512.9|1511.9|0
1757019000000|2025-09-04 20:50:00|1513.15|1512.15|1512.9|1511.9|1514.14|1513.14|1512.9|1511.9|0
1757019300000|2025-09-04 20:55:00|1513.2|1511.6|1511.67|1510.07|1513.7|1512.1|1511.21|1509.61|0
1757019600000|2025-09-04 21:00:00|1511.69|1510.09|1511.69|1510.09|1512.78|1511.18|1511.69|1510.09|0
1757019900000|2025-09-04 21:05:00|1511.86|1510.26|1512.78|1511.18|1513.23|1511.63|1511.69|1510.09|0
1757020200000|2025-09-04 21:10:00|1512.68|1511.08|1512.78|1511.18|1513.42|1511.82|1512.5|1510.9|0
1757020500000|2025-09-04 21:15:00|1512.82|1511.22|1513.51|1511.91|1513.6|1512|1512.82|1511.22|0
1757020800000|2025-09-04 21:20:00|1513.37|1511.77|1514.28|1512.68|1514.28|1512.68|1513.37|1511.77|0
1757021100000|2025-09-04 21:25:00|1514.32|1512.72|1514.86|1513.26|1514.86|1513.26|1513.78|1512.18|0
1757021400000|2025-09-04 21:30:00|1514.49|1512.89|1514.54|1512.94|1514.82|1513.22|1514.49|1512.89|0
1757021700000|2025-09-04 21:35:00|1514.49|1512.89|1514.54|1512.94|1514.77|1513.17|1514.18|1512.58|0
1757022000000|2025-09-04 21:40:00|1514.95|1513.35|1514.32|1512.72|1514.95|1513.35|1514.28|1512.68|0
1757022300000|2025-09-04 21:45:00|1514.48|1512.88|1513.6|1512|1514.48|1512.88|1513.35|1511.75|0
1757022600000|2025-09-04 21:50:00|1513.64|1512.04|1514.27|1512.67|1514.27|1512.67|1513.55|1511.95|0
1757022900000|2025-09-04 21:55:00|1514.43|1512.83|1514.72|1513.12|1515|1513.4|1514.02|1512.42|0
1757023200000|2025-09-04 22:00:00|1514.46|1512.86|1515.07|1513.47|1516.06|1514.46|1512.08|1510.48|0
1757023500000|2025-09-04 22:05:00|1514.82|1513.22|1514.57|1512.97|1516.31|1514.71|1514.07|1512.47|0
1757023800000|2025-09-04 22:10:00|1514.82|1513.22|1514.32|1512.72|1514.82|1513.22|1514.07|1512.47|0
1757024100000|2025-09-04 22:15:00|1514.44|1512.84|1515.32|1513.72|1516.31|1514.71|1514.32|1512.72|0
1757024400000|2025-09-04 22:20:00|1515.07|1513.47|1514.57|1512.97|1515.32|1513.72|1514.57|1512.97|0
1757024700000|2025-09-04 22:25:00|1514.82|1513.22|1513.58|1511.98|1515.07|1513.47|1513.58|1511.98|0
1757025000000|2025-09-04 22:30:00|1513.33|1511.73|1513.33|1511.73|1513.82|1512.22|1512.83|1511.23|0
1757025300000|2025-09-04 22:35:00|1513.08|1511.48|1514.07|1512.47|1514.07|1512.47|1512.58|1510.98|0
1757025600000|2025-09-04 22:40:00|1513.94|1512.34|1513.58|1511.98|1514.07|1512.47|1513.08|1511.48|0
1757025900000|2025-09-04 22:45:00|1513.33|1511.73|1514.82|1513.22|1515.07|1513.47|1513.33|1511.73|0
1757026200000|2025-09-04 22:50:00|1514.94|1513.34|1514.32|1512.72|1514.94|1513.34|1514.07|1512.47|0
1757026500000|2025-09-04 22:55:00|1514.57|1512.97|1515.07|1513.47|1515.68|1514.08|1514.57|1512.97|0
1757026800000|2025-09-04 23:00:00|1515.32|1513.72|1514.82|1513.22|1515.81|1514.21|1514.57|1512.97|0
1757027100000|2025-09-04 23:05:00|1515.07|1513.47|1515.81|1514.21|1516.06|1514.46|1515.07|1513.47|0
1757027400000|2025-09-04 23:10:00|1515.93|1514.33|1516.06|1514.46|1516.06|1514.46|1515.07|1513.47|0
1757027700000|2025-09-04 23:15:00|1515.81|1514.21|1515.32|1513.72|1516.06|1514.46|1514.82|1513.22|0
1757028000000|2025-09-04 23:20:00|1515.19|1513.59|1515.32|1513.72|1515.32|1513.72|1515.07|1513.47|0
1757028300000|2025-09-04 23:25:00|1515.19|1513.59|1515.57|1513.97|1516.18|1514.58|1515.19|1513.59|0
1757028600000|2025-09-04 23:30:00|1515.81|1514.21|1515.07|1513.47|1516.06|1514.46|1514.94|1513.34|0
1757028900000|2025-09-04 23:35:00|1514.82|1513.22|1514.69|1513.09|1515.32|1513.72|1514.07|1512.47|0
1757029200000|2025-09-04 23:40:00|1514.82|1513.22|1514.07|1512.47|1514.82|1513.22|1514.07|1512.47|0
1757029500000|2025-09-04 23:45:00|1513.82|1512.22|1514.69|1513.09|1515.07|1513.47|1513.82|1512.22|0
1757029800000|2025-09-04 23:50:00|1514.82|1513.22|1515.81|1514.21|1515.81|1514.21|1514.32|1512.72|0
1757030100000|2025-09-04 23:55:00|1515.56|1513.96|1514.32|1512.72|1515.81|1514.21|1514.32|1512.72|0
1757030400000|2025-09-05 00:00:00|1514.57|1512.97|1513.82|1512.22|1515.32|1513.72|1513.82|1512.22|0
1757030700000|2025-09-05 00:05:00|1514.07|1512.47|1516.81|1515.21|1517.31|1515.71|1513.33|1511.73|0
1757031000000|2025-09-05 00:10:00|1516.93|1515.33|1517.31|1515.71|1517.31|1515.71|1516.06|1514.46|0
1757031300000|2025-09-05 00:15:00|1517.06|1515.46|1517.52|1516.52|1517.77|1516.77|1516.39|1515.39|0
1757031600000|2025-09-05 00:20:00|1517.27|1516.27|1516.77|1515.77|1517.27|1516.27|1515.78|1514.78|0
1757031900000|2025-09-05 00:25:00|1516.89|1515.89|1517.64|1516.64|1517.77|1516.77|1516.77|1515.77|0
1757032200000|2025-09-05 00:30:00|1517.52|1516.52|1517.27|1516.27|1517.77|1516.77|1516.53|1515.53|0
1757032500000|2025-09-05 00:35:00|1517.52|1516.52|1517.03|1516.03|1517.52|1516.52|1516.78|1515.78|0
1757032800000|2025-09-05 00:40:00|1516.78|1515.78|1517.03|1516.03|1517.52|1516.52|1516.78|1515.78|0
1757033100000|2025-09-05 00:45:00|1516.78|1515.78|1516.65|1515.65|1517.03|1516.03|1516.15|1515.15|0
1757033400000|2025-09-05 00:50:00|1516.78|1515.78|1517.03|1516.03|1517.03|1516.03|1516.03|1515.03|0
1757033700000|2025-09-05 00:55:00|1517.28|1516.28|1517.78|1516.78|1518.03|1517.03|1516.53|1515.53|0
1757034000000|2025-09-05 01:00:00|1518.03|1517.03|1517.78|1516.78|1518.28|1517.28|1517.03|1516.03|0
1757034300000|2025-09-05 01:05:00|1517.9|1516.9|1517.78|1516.78|1518.28|1517.28|1517.28|1516.28|0
1757034600000|2025-09-05 01:10:00|1518.03|1517.03|1517.78|1516.78|1518.28|1517.28|1517.53|1516.53|0
1757034900000|2025-09-05 01:15:00|1518.03|1517.03|1518.03|1517.03|1519.27|1518.27|1517.78|1516.78|0
1757035200000|2025-09-05 01:20:00|1518.28|1517.28|1519.03|1518.03|1519.03|1518.03|1518.03|1517.03|0
1757035500000|2025-09-05 01:25:00|1518.9|1517.9|1518.03|1517.03|1519.03|1518.03|1518.03|1517.03|0
1757035800000|2025-09-05 01:30:00|1518.28|1517.28|1517.78|1516.78|1518.28|1517.28|1517.28|1516.28|0
1757036100000|2025-09-05 01:35:00|1517.53|1516.53|1517.65|1516.65|1517.78|1516.78|1517.28|1516.28|0
1757036400000|2025-09-05 01:40:00|1517.53|1516.53|1517.28|1516.28|1517.53|1516.53|1516.79|1515.79|0
1757036700000|2025-09-05 01:45:00|1517.4|1516.4|1516.54|1515.54|1517.53|1516.53|1516.54|1515.54|0
1757037000000|2025-09-05 01:50:00|1516.78|1515.78|1517.53|1516.53|1517.65|1516.65|1516.78|1515.78|0
1757037300000|2025-09-05 01:55:00|1517.78|1516.78|1518.04|1517.04|1518.28|1517.28|1517.53|1516.53|0
1757037600000|2025-09-05 02:00:00|1517.79|1516.79|1517.79|1516.79|1518.04|1517.04|1517.29|1516.29|0
1757037900000|2025-09-05 02:05:00|1517.91|1516.91|1517.29|1516.29|1518.04|1517.04|1517.16|1516.16|0
1757038200000|2025-09-05 02:10:00|1517.41|1516.41|1516.54|1515.54|1517.54|1516.54|1516.54|1515.54|0
1757038500000|2025-09-05 02:15:00|1516.79|1515.79|1517.29|1516.29|1517.29|1516.29|1516.79|1515.79|0
1757038800000|2025-09-05 02:20:00|1517.54|1516.54|1517.29|1516.29|1518.04|1517.04|1517.29|1516.29|0
1757039100000|2025-09-05 02:25:00|1517.04|1516.04|1516.29|1515.29|1517.04|1516.04|1516.04|1515.04|0
1757039400000|2025-09-05 02:30:00|1516.54|1515.54|1517.54|1516.54|1517.54|1516.54|1516.04|1515.04|0
1757039700000|2025-09-05 02:35:00|1517.79|1516.79|1518.16|1517.16|1518.16|1517.16|1517.79|1516.79|0
1757040000000|2025-09-05 02:40:00|1518.04|1517.04|1518.29|1517.29|1518.54|1517.54|1518.04|1517.04|0
1757040300000|2025-09-05 02:45:00|1518.04|1517.04|1519.04|1518.04|1519.29|1518.29|1518.04|1517.04|0
1757040600000|2025-09-05 02:50:00|1518.79|1517.79|1518.79|1517.79|1518.79|1517.79|1518.54|1517.54|0
1757040900000|2025-09-05 02:55:00|1518.54|1517.54|1518.04|1517.04|1518.54|1517.54|1517.79|1516.79|0
1757041200000|2025-09-05 03:00:00|1517.91|1516.91|1517.54|1516.54|1518.04|1517.04|1517.05|1516.05|0
1757041500000|2025-09-05 03:05:00|1517.79|1516.79|1517.55|1516.55|1518.04|1517.04|1517.54|1516.54|0
1757041800000|2025-09-05 03:10:00|1517.3|1516.3|1517.05|1516.05|1517.3|1516.3|1516.55|1515.55|0
1757042100000|2025-09-05 03:15:00|1517.3|1516.3|1516.8|1515.8|1517.79|1516.79|1516.55|1515.55|0
1757042400000|2025-09-05 03:20:00|1516.67|1515.67|1517.3|1516.3|1517.3|1516.3|1516.55|1515.55|0
1757042700000|2025-09-05 03:25:00|1517.05|1516.05|1517.3|1516.3|1517.3|1516.3|1517.05|1516.05|0
1757043000000|2025-09-05 03:30:00|1517.55|1516.55|1517.05|1516.05|1517.8|1516.8|1516.55|1515.55|0
1757043300000|2025-09-05 03:35:00|1517.3|1516.3|1517.8|1516.8|1517.8|1516.8|1517.17|1516.17|0
1757043600000|2025-09-05 03:40:00|1517.55|1516.55|1518.05|1517.05|1518.3|1517.3|1517.55|1516.55|0
1757043900000|2025-09-05 03:45:00|1517.8|1516.8|1517.55|1516.55|1518.05|1517.05|1517.55|1516.55|0
1757044200000|2025-09-05 03:50:00|1517.8|1516.8|1518.05|1517.05|1518.05|1517.05|1517.67|1516.67|0
1757044500000|2025-09-05 03:55:00|1518.3|1517.3|1518.55|1517.55|1518.8|1517.8|1518.3|1517.3|0
1757044800000|2025-09-05 04:00:00|1518.67|1517.67|1518.8|1517.8|1518.8|1517.8|1518.55|1517.55|0
1757045100000|2025-09-05 04:05:00|1518.92|1517.92|1519.52|1518.52|1519.52|1518.52|1518.55|1517.55|0
1757045400000|2025-09-05 04:10:00|1519.77|1518.77|1520|1519|1520.88|1519.88|1519.77|1518.77|0
1757045700000|2025-09-05 04:15:00|1520.12|1519.12|1520.12|1519.12|1520.25|1519.25|1519.75|1518.75|0
1757046000000|2025-09-05 04:20:00|1520.25|1519.25|1520.5|1519.5|1520.5|1519.5|1519.87|1518.87|0
1757046300000|2025-09-05 04:25:00|1520.25|1519.25|1519.5|1518.5|1520.5|1519.5|1519.5|1518.5|0
1757046600000|2025-09-05 04:30:00|1519.62|1518.62|1520|1519|1520|1519|1519.5|1518.5|0
1757046900000|2025-09-05 04:35:00|1520.12|1519.12|1520.25|1519.25|1520.5|1519.5|1520|1519|0
1757047200000|2025-09-05 04:40:00|1520.12|1519.12|1519.87|1518.87|1520.25|1519.25|1519.51|1518.51|0
1757047500000|2025-09-05 04:45:00|1519.75|1518.75|1519.26|1518.26|1519.75|1518.75|1519.26|1518.26|0
1757047800000|2025-09-05 04:50:00|1519.5|1518.5|1519.26|1518.26|1519.5|1518.5|1519.01|1518.01|0
1757048100000|2025-09-05 04:55:00|1519.38|1518.38|1519.05|1518.05|1519.55|1518.55|1518.77|1517.77|0
1757048400000|2025-09-05 05:00:00|1519.03|1518.03|1518.78|1517.78|1519.03|1518.03|1518.28|1517.28|0
1757048700000|2025-09-05 05:05:00|1519.03|1518.03|1519.53|1518.53|1519.78|1518.78|1518.9|1517.9|0
1757049000000|2025-09-05 05:10:00|1519.78|1518.78|1519.53|1518.53|1519.78|1518.78|1519.29|1518.29|0
1757049300000|2025-09-05 05:15:00|1519.78|1518.78|1520.78|1519.78|1520.78|1519.78|1519.53|1518.53|0
1757049600000|2025-09-05 05:20:00|1520.53|1519.53|1520.4|1519.4|1521.03|1520.03|1520.29|1519.29|0
1757049900000|2025-09-05 05:25:00|1520.53|1519.53|1520.78|1519.78|1520.78|1519.78|1520.04|1519.04|0
1757050200000|2025-09-05 05:30:00|1520.9|1519.9|1522.25|1521.25|1522.28|1521.28|1520.78|1519.78|0
1757050500000|2025-09-05 05:35:00|1522.37|1521.37|1523.51|1522.51|1525.25|1524.25|1522.25|1521.25|0
1757050800000|2025-09-05 05:40:00|1523.75|1522.75|1524.75|1523.75|1525|1524|1523.01|1522.01|0
1757051100000|2025-09-05 05:45:00|1524.5|1523.5|1524|1523|1524.5|1523.5|1523.01|1522.01|0
1757051400000|2025-09-05 05:50:00|1524.25|1523.25|1524.5|1523.5|1524.75|1523.75|1524|1523|0
1757051700000|2025-09-05 05:55:00|1524.75|1523.75|1523.76|1522.76|1524.75|1523.75|1523.76|1522.76|0
1757052000000|2025-09-05 06:00:00|1524.01|1523.01|1526|1525|1526|1525|1523.01|1522.01|0
1757052300000|2025-09-05 06:05:00|1526.12|1525.12|1527.25|1526.25|1527.25|1526.25|1525.01|1524.01|0
1757052600000|2025-09-05 06:10:00|1526.75|1525.75|1525.5|1524.5|1526.87|1525.87|1525.26|1524.26|0
1757052900000|2025-09-05 06:15:00|1525.26|1524.26|1527|1526|1527.5|1526.5|1525.26|1524.26|0
1757053200000|2025-09-05 06:20:00|1527.25|1526.25|1527.5|1526.5|1527.87|1526.87|1526.87|1525.87|0
1757053500000|2025-09-05 06:25:00|1527.25|1526.25|1528.5|1527.5|1529|1528|1527.25|1526.25|0
1757053800000|2025-09-05 06:30:00|1528.75|1527.75|1527.26|1526.26|1529|1528|1527.26|1526.26|0
1757054100000|2025-09-05 06:35:00|1527.5|1526.5|1526.76|1525.76|1528|1527|1526.51|1525.51|0
1757054400000|2025-09-05 06:40:00|1526.51|1525.51|1525.01|1524.01|1526.51|1525.51|1525.01|1524.01|0
1757054700000|2025-09-05 06:45:00|1525.26|1524.26|1525.01|1524.01|1525.51|1524.51|1525.01|1524.01|0
1757055000000|2025-09-05 06:50:00|1524.88|1523.88|1525.01|1524.01|1525.76|1524.76|1524.76|1523.76|0
1757055300000|2025-09-05 06:55:00|1525.26|1524.26|1525.01|1524.01|1526.01|1525.01|1524.76|1523.76|0
1757055600000|2025-09-05 07:00:00|1524.88|1523.88|1521.52|1520.52|1526.26|1525.26|1521.52|1520.52|0
1757055900000|2025-09-05 07:05:00|1521.77|1520.77|1520.77|1519.77|1522.51|1521.51|1519.03|1518.03|0
1757056200000|2025-09-05 07:10:00|1521.02|1520.02|1521.27|1520.27|1522.14|1521.14|1520.52|1519.52|0
1757056500000|2025-09-05 07:15:00|1521.52|1520.52|1520.52|1519.52|1521.64|1520.64|1520.02|1519.02|0
1757056800000|2025-09-05 07:20:00|1520.27|1519.27|1520.02|1519.02|1521.02|1520.02|1519.77|1518.77|0
1757057100000|2025-09-05 07:25:00|1519.89|1518.89|1519.28|1518.28|1520.52|1519.52|1519.28|1518.28|0
1757057400000|2025-09-05 07:30:00|1519.64|1518.64|1519.52|1518.52|1520.02|1519.02|1518.03|1517.03|0
1757057700000|2025-09-05 07:35:00|1519.27|1518.27|1521.02|1520.02|1521.27|1520.27|1519.27|1518.27|0
1757058000000|2025-09-05 07:40:00|1521.14|1520.14|1522.52|1521.52|1523.02|1522.02|1520.77|1519.77|0
1757058300000|2025-09-05 07:45:00|1522.27|1521.27|1520.52|1519.52|1522.52|1521.52|1519.53|1518.53|0
1757058600000|2025-09-05 07:50:00|1520.77|1519.77|1521.27|1520.27|1521.39|1520.39|1519.78|1518.78|0
1757058900000|2025-09-05 07:55:00|1521.52|1520.52|1520.78|1519.78|1522.02|1521.02|1520.78|1519.78|0
1757059200000|2025-09-05 08:00:00|1520.53|1519.53|1520.03|1519.03|1521.27|1520.27|1519.04|1518.04|0
1757059500000|2025-09-05 08:05:00|1520.28|1519.28|1521.25|1520.25|1521.5|1520.5|1520.28|1519.28|0
1757059800000|2025-09-05 08:10:00|1521|1520|1522.25|1521.25|1522.25|1521.25|1520.51|1519.51|0
1757060100000|2025-09-05 08:15:00|1522.5|1521.5|1522|1521|1523|1522|1521.51|1520.51|0
1757060400000|2025-09-05 08:20:00|1521.75|1520.75|1522.5|1521.5|1522.5|1521.5|1521.26|1520.26|0
1757060700000|2025-09-05 08:25:00|1522|1521|1523.25|1522.25|1523.5|1522.5|1521.75|1520.75|0
1757061000000|2025-09-05 08:30:00|1523.5|1522.5|1523.75|1522.75|1524|1523|1522.88|1521.88|0
1757061300000|2025-09-05 08:35:00|1524|1523|1524|1523|1525.75|1524.75|1524|1523|0
1757061600000|2025-09-05 08:40:00|1523.76|1522.76|1524.26|1523.26|1524.75|1523.75|1523.26|1522.26|0
1757061900000|2025-09-05 08:45:00|1524.01|1523.01|1522.51|1521.51|1524.01|1523.01|1522.51|1521.51|0
1757062200000|2025-09-05 08:50:00|1522.26|1521.26|1522.76|1521.76|1522.76|1521.76|1522.26|1521.26|0
1757062500000|2025-09-05 08:55:00|1523.01|1522.01|1524.75|1523.75|1524.75|1523.75|1523.01|1522.01|0
1757062800000|2025-09-05 09:00:00|1525|1524|1524.25|1523.25|1525.25|1524.25|1523.51|1522.51|0
1757063100000|2025-09-05 09:05:00|1524.5|1523.5|1523.76|1522.76|1524.51|1523.51|1523.38|1522.38|0
1757063400000|2025-09-05 09:10:00|1523.51|1522.51|1523.01|1522.01|1523.76|1522.76|1522.76|1521.76|0
1757063700000|2025-09-05 09:15:00|1523.26|1522.26|1523.01|1522.01|1523.76|1522.76|1523.01|1522.01|0
1757064000000|2025-09-05 09:20:00|1522.76|1521.76|1523.13|1522.13|1523.51|1522.51|1522.51|1521.51|0
1757064300000|2025-09-05 09:25:00|1523.01|1522.01|1523.26|1522.26|1524.01|1523.01|1522.27|1521.27|0
1757064600000|2025-09-05 09:30:00|1523.01|1522.01|1523.01|1522.01|1523.51|1522.51|1522.76|1521.76|0
1757064900000|2025-09-05 09:35:00|1523.26|1522.26|1522.52|1521.52|1523.76|1522.76|1522.02|1521.02|0
1757065200000|2025-09-05 09:40:00|1522.51|1521.51|1522.51|1521.51|1522.76|1521.76|1521.52|1520.52|0
1757065500000|2025-09-05 09:45:00|1522.76|1521.76|1522.51|1521.51|1522.76|1521.76|1522.02|1521.02|0
1757065800000|2025-09-05 09:50:00|1522.27|1521.27|1522.52|1521.52|1522.77|1521.77|1522.27|1521.27|0
1757066100000|2025-09-05 09:55:00|1522.27|1521.27|1521.77|1520.77|1522.27|1521.27|1521.27|1520.27|0
1757066400000|2025-09-05 10:00:00|1521.52|1520.52|1521.27|1520.27|1522.27|1521.27|1521.02|1520.02|0
1757066700000|2025-09-05 10:05:00|1521.02|1520.02|1520.52|1519.52|1521.02|1520.02|1520.02|1519.02|0
1757067000000|2025-09-05 10:10:00|1520.89|1519.89|1522.02|1521.02|1522.51|1521.51|1520.77|1519.77|0
1757067300000|2025-09-05 10:15:00|1521.77|1520.77|1522.27|1521.27|1522.77|1521.77|1521.52|1520.52|0
1757067600000|2025-09-05 10:20:00|1522.02|1521.02|1522.27|1521.27|1522.77|1521.77|1521.52|1520.52|0
1757067900000|2025-09-05 10:25:00|1522.52|1521.52|1522.27|1521.27|1523.27|1522.27|1522.27|1521.27|0
1757068200000|2025-09-05 10:30:00|1522.52|1521.52|1522.77|1521.77|1523.02|1522.02|1522.27|1521.27|0
1757068500000|2025-09-05 10:35:00|1522.52|1521.52|1523.27|1522.27|1523.27|1522.27|1522.27|1521.27|0
1757068800000|2025-09-05 10:40:00|1523.02|1522.02|1523.77|1522.77|1523.77|1522.77|1523.02|1522.02|0
1757069100000|2025-09-05 10:45:00|1523.52|1522.52|1523.27|1522.27|1523.52|1522.52|1522.77|1521.77|0
1757069400000|2025-09-05 10:50:00|1523.02|1522.02|1522.78|1521.78|1523.77|1522.77|1522.77|1521.77|0
1757069700000|2025-09-05 10:55:00|1523.02|1522.02|1521.28|1520.28|1523.02|1522.02|1521.03|1520.03|0
1757070000000|2025-09-05 11:00:00|1521.03|1520.03|1522.53|1521.53|1523.27|1522.27|1521.03|1520.03|0
1757070300000|2025-09-05 11:05:00|1522.28|1521.28|1522.28|1521.28|1522.78|1521.78|1522.03|1521.03|0
1757070600000|2025-09-05 11:10:00|1522.4|1521.4|1523.77|1522.77|1523.77|1522.77|1522.28|1521.28|0
1757070900000|2025-09-05 11:15:00|1524.02|1523.02|1522.78|1521.78|1524.02|1523.02|1522.78|1521.78|0
1757071200000|2025-09-05 11:20:00|1523.03|1522.03|1524.03|1523.03|1524.27|1523.27|1522.78|1521.78|0
1757071500000|2025-09-05 11:25:00|1523.78|1522.78|1523.28|1522.28|1524.39|1523.39|1523.03|1522.03|0
1757071800000|2025-09-05 11:30:00|1523.03|1522.03|1522.03|1521.03|1523.28|1522.28|1521.04|1520.04|0
1757072100000|2025-09-05 11:35:00|1521.78|1520.78|1520.9|1519.9|1522.53|1521.53|1520.9|1519.9|0
1757072400000|2025-09-05 11:40:00|1520.79|1519.79|1520.03|1519.03|1520.79|1519.79|1519.29|1518.29|0
1757072700000|2025-09-05 11:45:00|1519.78|1518.78|1519.79|1518.79|1521.03|1520.03|1519.54|1518.54|0
1757073000000|2025-09-05 11:50:00|1519.54|1518.54|1519.29|1518.29|1521.03|1520.03|1519.29|1518.29|0
1757073300000|2025-09-05 11:55:00|1519.04|1518.04|1515.92|1514.92|1519.04|1518.04|1515.8|1514.8|0
1757073600000|2025-09-05 12:00:00|1515.8|1514.8|1518.16|1517.16|1519.04|1518.04|1515.05|1514.05|0
1757073900000|2025-09-05 12:05:00|1518.04|1517.04|1517.04|1516.04|1519.04|1518.04|1515.05|1514.05|0
1757074200000|2025-09-05 12:10:00|1517.54|1516.54|1516.54|1515.54|1517.54|1516.54|1515.05|1514.05|0
1757074500000|2025-09-05 12:15:00|1516.79|1515.79|1515.67|1514.67|1518.04|1517.04|1515.55|1514.55|0
1757074800000|2025-09-05 12:20:00|1515.8|1514.8|1513.06|1512.06|1515.92|1514.92|1513.06|1512.06|0
1757075100000|2025-09-05 12:25:00|1513.3|1512.3|1513.07|1512.07|1515.82|1514.82|1512.06|1511.06|0
1757075400000|2025-09-05 12:30:00|1513.82|1512.82|1525.23|1524.23|1525.74|1524.74|1502.62|1501.62|0
1757075700000|2025-09-05 12:35:00|1524.98|1523.98|1522.74|1521.74|1530.47|1529.47|1521.24|1520.24|0
1757076000000|2025-09-05 12:40:00|1522.99|1521.99|1524.98|1523.98|1525.01|1524.01|1517.5|1516.5|0
1757076300000|2025-09-05 12:45:00|1525.48|1524.48|1528.48|1527.48|1528.48|1527.48|1523.74|1522.74|0
1757076600000|2025-09-05 12:50:00|1528.23|1527.23|1532.72|1531.72|1532.97|1531.97|1527.98|1526.98|0
1757076900000|2025-09-05 12:55:00|1532.47|1531.47|1533.44|1532.44|1533.72|1532.72|1530.23|1529.23|0
1757077200000|2025-09-05 13:00:00|1533.94|1532.94|1535.94|1534.94|1537.18|1536.18|1532.7|1531.7|0
1757077500000|2025-09-05 13:05:00|1536.19|1535.19|1534.94|1533.94|1538.68|1537.68|1534.94|1533.94|0
1757077800000|2025-09-05 13:10:00|1535.19|1534.19|1535.94|1534.94|1536.43|1535.43|1533.94|1532.94|0
1757078100000|2025-09-05 13:15:00|1535.69|1534.69|1537.96|1536.96|1538.46|1537.46|1533.23|1532.23|0
1757078400000|2025-09-05 13:20:00|1537.22|1536.22|1534.47|1533.47|1537.22|1536.22|1533.48|1532.48|0
1757078700000|2025-09-05 13:25:00|1533.72|1532.72|1533.72|1532.72|1533.97|1532.97|1533.72|1532.72|0
1757079000000|2025-09-05 13:30:00|1536.47|1535.47|1533.96|1532.96|1539.46|1538.46|1532.47|1531.47|0
1757079300000|2025-09-05 13:35:00|1533.71|1532.71|1534.97|1533.97|1535.96|1534.96|1531.21|1530.21|0
1757079600000|2025-09-05 13:40:00|1534.23|1533.23|1538.22|1537.22|1538.96|1537.96|1533.48|1532.48|0
1757079900000|2025-09-05 13:45:00|1538.96|1537.96|1538.95|1537.95|1539.83|1538.83|1529.24|1528.24|0
1757080200000|2025-09-05 13:50:00|1539.2|1538.2|1530.73|1529.73|1539.2|1538.2|1526.74|1525.74|0
1757080500000|2025-09-05 13:55:00|1530.23|1529.23|1528.73|1527.73|1530.23|1529.23|1523.5|1522.5|0
1757080800000|2025-09-05 14:00:00|1528.48|1527.48|1523|1522|1528.48|1527.48|1516.05|1515.05|0
1757081100000|2025-09-05 14:05:00|1522.5|1521.5|1516.04|1515.04|1522.5|1521.5|1514.3|1513.3|0
1757081400000|2025-09-05 14:10:00|1516.78|1515.78|1507.58|1506.58|1516.78|1515.78|1507.33|1506.33|0
1757081700000|2025-09-05 14:15:00|1507.33|1506.33|1493.15|1492.15|1508.32|1507.32|1492.66|1491.66|0
1757082000000|2025-09-05 14:20:00|1492.9|1491.9|1485.22|1484.22|1500.62|1499.62|1484.72|1483.72|0
1757082300000|2025-09-05 14:25:00|1485.97|1484.97|1483.74|1482.74|1489.68|1488.68|1478.49|1477.49|0
1757082600000|2025-09-05 14:30:00|1483.24|1482.24|1478.77|1477.77|1483.98|1482.98|1476.54|1475.54|0
1757082900000|2025-09-05 14:35:00|1479.27|1478.27|1471.09|1470.09|1480.51|1479.51|1469.84|1468.84|0
1757083200000|2025-09-05 14:40:00|1471.59|1470.59|1469.59|1468.59|1477.31|1476.31|1466.88|1465.88|0
1757083500000|2025-09-05 14:45:00|1469.1|1468.1|1464.65|1463.65|1469.1|1468.1|1462.16|1461.16|0
1757083800000|2025-09-05 14:50:00|1464.41|1463.41|1475.53|1474.53|1475.53|1474.53|1459.66|1458.66|0
1757084100000|2025-09-05 14:55:00|1475.78|1474.78|1459.12|1458.12|1477.14|1476.14|1458.37|1457.37|0
1757084400000|2025-09-05 15:00:00|1458.87|1457.87|1459.9|1458.9|1462.85|1461.85|1455.13|1454.13|0
1757084700000|2025-09-05 15:05:00|1459.89|1458.89|1458.41|1457.41|1464.64|1463.64|1455.67|1454.67|0
1757085000000|2025-09-05 15:10:00|1458.16|1457.16|1466.13|1465.13|1466.62|1465.62|1451.44|1450.44|0
1757085300000|2025-09-05 15:15:00|1466.38|1465.38|1467.38|1466.38|1470.61|1469.61|1464.39|1463.39|0
1757085600000|2025-09-05 15:20:00|1466.38|1465.38|1474.79|1473.79|1475.56|1474.56|1466.13|1465.13|0
1757085900000|2025-09-05 15:25:00|1474.29|1473.29|1479.51|1478.51|1480.03|1479.03|1471.3|1470.3|0
1757086200000|2025-09-05 15:30:00|1479.76|1478.76|1476.01|1475.01|1481|1480|1473.78|1472.78|0
1757086500000|2025-09-05 15:35:00|1476.51|1475.51|1479.96|1478.96|1483.7|1482.7|1476.51|1475.51|0
1757086800000|2025-09-05 15:40:00|1480.21|1479.21|1484.93|1483.93|1486.42|1485.42|1479.98|1478.98|0
1757087100000|2025-09-05 15:45:00|1484.18|1483.18|1481.21|1480.21|1484.43|1483.43|1475.99|1474.99|0
1757087400000|2025-09-05 15:50:00|1481.46|1480.46|1476.73|1475.73|1481.71|1480.71|1474|1473|0
1757087700000|2025-09-05 15:55:00|1476.48|1475.48|1474|1473|1480.23|1479.23|1471|1470|0
1757088000000|2025-09-05 16:00:00|1474.5|1473.5|1474.74|1473.74|1477.74|1476.74|1470.51|1469.51|0
1757088300000|2025-09-05 16:05:00|1474.99|1473.99|1478.24|1477.24|1478.49|1477.49|1471.26|1470.26|0
1757088600000|2025-09-05 16:10:00|1478.49|1477.49|1483.93|1482.93|1484.68|1483.68|1478.24|1477.24|0
1757088900000|2025-09-05 16:15:00|1483.68|1482.68|1480.22|1479.22|1484.93|1483.93|1476.73|1475.73|0
1757089200000|2025-09-05 16:20:00|1480.47|1479.47|1479.48|1478.48|1481.71|1480.71|1472.63|1471.63|0
1757089500000|2025-09-05 16:25:00|1479.49|1478.49|1474.53|1473.53|1479.74|1478.74|1473.78|1472.78|0
1757089800000|2025-09-05 16:30:00|1475.27|1474.27|1472.28|1471.28|1476.99|1475.99|1471.78|1470.78|0
1757090100000|2025-09-05 16:35:00|1472.53|1471.53|1472.78|1471.78|1474.52|1473.52|1469.79|1468.79|0
1757090400000|2025-09-05 16:40:00|1471.78|1470.78|1479.26|1478.26|1479.51|1478.51|1471.78|1470.78|0
1757090700000|2025-09-05 16:45:00|1478.77|1477.77|1473.28|1472.28|1481.24|1480.24|1473.01|1472.01|0
1757091000000|2025-09-05 16:50:00|1473.78|1472.78|1474.78|1473.78|1477.02|1476.02|1472.03|1471.03|0
1757091300000|2025-09-05 16:55:00|1474.53|1473.53|1481.98|1480.98|1481.98|1480.98|1473.01|1472.01|0
1757091600000|2025-09-05 17:00:00|1481.74|1480.74|1473.76|1472.76|1481.74|1480.74|1473.76|1472.76|0
1757091900000|2025-09-05 17:05:00|1474.01|1473.01|1478.77|1477.77|1478.77|1477.77|1471.04|1470.04|0
1757092200000|2025-09-05 17:10:00|1479.02|1478.02|1479.75|1478.75|1480.74|1479.74|1477.25|1476.25|0
1757092500000|2025-09-05 17:15:00|1479.99|1478.99|1479.49|1478.49|1482.46|1481.46|1477.25|1476.25|0
1757092800000|2025-09-05 17:20:00|1479.24|1478.24|1481.72|1480.72|1482.72|1481.72|1478.25|1477.25|0
1757093100000|2025-09-05 17:25:00|1481.97|1480.97|1476|1475|1482.47|1481.47|1475.26|1474.26|0
1757093400000|2025-09-05 17:30:00|1474.76|1473.76|1477.5|1476.5|1477.99|1476.99|1474.26|1473.26|0
1757093700000|2025-09-05 17:35:00|1477.25|1476.25|1473.28|1472.28|1478|1477|1471.05|1470.05|0
1757094000000|2025-09-05 17:40:00|1473.53|1472.53|1469.81|1468.81|1474.03|1473.03|1463.84|1462.84|0
1757094300000|2025-09-05 17:45:00|1469.07|1468.07|1468.32|1467.32|1471.8|1470.8|1467.33|1466.33|0
1757094600000|2025-09-05 17:50:00|1468.07|1467.07|1468.1|1467.1|1470.58|1469.58|1466.86|1465.86|0
1757094900000|2025-09-05 17:55:00|1467.85|1466.85|1469.1|1468.1|1470.09|1469.09|1465.35|1464.35|0
1757095200000|2025-09-05 18:00:00|1469.35|1468.35|1467.9|1466.9|1471.58|1470.58|1466.65|1465.65|0
1757095500000|2025-09-05 18:05:00|1468.15|1467.15|1468.14|1467.14|1470.86|1469.86|1466.63|1465.63|0
1757095800000|2025-09-05 18:10:00|1467.89|1466.89|1471.86|1470.86|1471.86|1470.86|1467.63|1466.63|0
1757096100000|2025-09-05 18:15:00|1471.61|1470.61|1476.3|1475.3|1477.05|1476.05|1471.36|1470.36|0
1757096400000|2025-09-05 18:20:00|1476.55|1475.55|1472.07|1471.07|1477.3|1476.3|1472.07|1471.07|0
1757096700000|2025-09-05 18:25:00|1472.32|1471.32|1474.56|1473.56|1475.11|1474.11|1470.12|1469.12|0
1757097000000|2025-09-05 18:30:00|1474.31|1473.31|1477.04|1476.04|1480.05|1479.05|1474.31|1473.31|0
1757097300000|2025-09-05 18:35:00|1477.29|1476.29|1477.29|1476.29|1479.53|1478.53|1475.32|1474.32|0
1757097600000|2025-09-05 18:40:00|1477.78|1476.78|1478.28|1477.28|1479.28|1478.28|1475.91|1474.91|0
1757097900000|2025-09-05 18:45:00|1478.53|1477.53|1478.01|1477.01|1479.5|1478.5|1476.77|1475.77|0
1757098200000|2025-09-05 18:50:00|1478.26|1477.26|1477.51|1476.51|1480.25|1479.25|1476.27|1475.27|0
1757098500000|2025-09-05 18:55:00|1477.76|1476.76|1480.48|1479.48|1480.51|1479.51|1476.02|1475.02|0
1757098800000|2025-09-05 19:00:00|1479.99|1478.99|1479.74|1478.74|1479.99|1478.99|1476.5|1475.5|0
1757099100000|2025-09-05 19:05:00|1479.98|1478.98|1484.23|1483.23|1484.95|1483.95|1479.98|1478.98|0
1757099400000|2025-09-05 19:10:00|1484.47|1483.47|1484.2|1483.2|1484.98|1483.98|1483.23|1482.23|0
1757099700000|2025-09-05 19:15:00|1484.45|1483.45|1486.18|1485.18|1489.42|1488.42|1484.18|1483.18|0
1757100000000|2025-09-05 19:20:00|1486.93|1485.93|1489.9|1488.9|1491.39|1490.39|1486.18|1485.18|0
1757100300000|2025-09-05 19:25:00|1490.15|1489.15|1488.4|1487.4|1490.89|1489.89|1487.9|1486.9|0
1757100600000|2025-09-05 19:30:00|1488.9|1487.9|1484.4|1483.4|1488.9|1487.9|1481.16|1480.16|0
1757100900000|2025-09-05 19:35:00|1484.65|1483.65|1485.6|1484.6|1489.09|1488.09|1484.61|1483.61|0
1757101200000|2025-09-05 19:40:00|1486.1|1485.1|1484.11|1483.11|1487.1|1486.1|1482.12|1481.12|0
1757101500000|2025-09-05 19:45:00|1483.86|1482.86|1485.11|1484.11|1487.1|1486.1|1483.11|1482.11|0
1757101800000|2025-09-05 19:50:00|1485.6|1484.6|1481.86|1480.86|1485.85|1484.85|1479.37|1478.37|0
1757102100000|2025-09-05 19:55:00|1482.6|1481.6|1489.71|1488.71|1489.71|1488.71|1480.62|1479.62|0
1757102400000|2025-09-05 20:00:00|1489.21|1488.21|1488.19|1487.19|1489.45|1488.45|1486.2|1485.2|0
1757102700000|2025-09-05 20:05:00|1488.44|1487.44|1485.95|1484.95|1488.44|1487.44|1485.7|1484.7|0
1757103000000|2025-09-05 20:10:00|1486.2|1485.2|1486.7|1485.7|1486.95|1485.95|1485.45|1484.45|0
1757290500000|2025-09-08 00:15:00|1502.97|1501.97|1503.35|1502.35|1503.6|1502.6|1502.85|1501.85|0
1757290800000|2025-09-08 00:20:00|1503.6|1502.6|1503.78|1502.78|1504.78|1503.78|1503.03|1502.03|0
1757291100000|2025-09-08 00:25:00|1503.53|1502.53|1504.15|1503.15|1504.53|1503.53|1503.53|1502.53|0
1757291400000|2025-09-08 00:30:00|1504.28|1503.28|1503.03|1502.03|1504.78|1503.78|1502.78|1501.78|0
1757291700000|2025-09-08 00:35:00|1502.78|1501.78|1502.78|1501.78|1503.53|1502.53|1502.03|1501.03|0
1757292000000|2025-09-08 00:40:00|1502.53|1501.53|1501.53|1500.53|1503.03|1502.03|1501.53|1500.53|0
1757292300000|2025-09-08 00:45:00|1501.29|1500.29|1500.6|1499.6|1501.29|1500.29|1499.79|1498.79|0
1757292600000|2025-09-08 00:50:00|1500.85|1499.85|1499.36|1498.36|1501.1|1500.1|1499.36|1498.36|0
1757292900000|2025-09-08 00:55:00|1499.61|1498.61|1498.86|1497.86|1500.11|1499.11|1498.61|1497.61|0
1757293200000|2025-09-08 01:00:00|1499.11|1498.11|1499.11|1498.11|1500.35|1499.35|1498.86|1497.86|0
1757293500000|2025-09-08 01:05:00|1499.36|1498.36|1498.86|1497.86|1500.6|1499.6|1498.61|1497.61|0
1757293800000|2025-09-08 01:10:00|1499.11|1498.11|1499.11|1498.11|1499.61|1498.61|1498.11|1497.11|0
1757294100000|2025-09-08 01:15:00|1498.86|1497.86|1498.86|1497.86|1499.36|1498.36|1498.61|1497.61|0
1757294400000|2025-09-08 01:20:00|1498.61|1497.61|1498.86|1497.86|1499.61|1498.61|1498.36|1497.36|0
1757294700000|2025-09-08 01:25:00|1498.98|1497.98|1498.36|1497.36|1499.11|1498.11|1498.36|1497.36|0
1757295000000|2025-09-08 01:30:00|1498.48|1497.48|1499.36|1498.36|1499.36|1498.36|1498.36|1497.36|0
1757295300000|2025-09-08 01:35:00|1499.61|1498.61|1501.36|1500.36|1501.61|1500.61|1499.36|1498.36|0
1757295600000|2025-09-08 01:40:00|1501.23|1500.23|1501.61|1500.61|1502.11|1501.11|1500.86|1499.86|0
1757295900000|2025-09-08 01:45:00|1501.36|1500.36|1502.36|1501.36|1502.36|1501.36|1500.86|1499.86|0
1757296200000|2025-09-08 01:50:00|1502.11|1501.11|1500.73|1499.73|1502.36|1501.36|1500.12|1499.12|0
1757296500000|2025-09-08 01:55:00|1500.62|1499.62|1500.36|1499.36|1500.86|1499.86|1500.12|1499.12|0
1757296800000|2025-09-08 02:00:00|1500.61|1499.61|1497.12|1496.12|1500.86|1499.86|1496.87|1495.87|0
1757297100000|2025-09-08 02:05:00|1497.37|1496.37|1498.12|1497.12|1498.12|1497.12|1497.37|1496.37|0
1757297400000|2025-09-08 02:10:00|1498.37|1497.37|1497.37|1496.37|1498.37|1497.37|1496.87|1495.87|0
1757297700000|2025-09-08 02:15:00|1497.62|1496.62|1494.88|1493.88|1498.24|1497.24|1494.88|1493.88|0
1757298000000|2025-09-08 02:20:00|1495.13|1494.13|1494.38|1493.38|1495.37|1494.37|1494.13|1493.13|0
1757298300000|2025-09-08 02:25:00|1494.63|1493.63|1494.63|1493.63|1495.62|1494.62|1494.13|1493.13|0
1757298600000|2025-09-08 02:30:00|1494.88|1493.88|1495.38|1494.38|1495.87|1494.87|1494.88|1493.88|0
1757298900000|2025-09-08 02:35:00|1495.13|1494.13|1494.88|1493.88|1495.87|1494.87|1494.88|1493.88|0
1757299200000|2025-09-08 02:40:00|1495.13|1494.13|1494.88|1493.88|1495.38|1494.38|1494.88|1493.88|0
1757299500000|2025-09-08 02:45:00|1495.13|1494.13|1495.38|1494.38|1495.63|1494.63|1494.88|1493.88|0
1757299800000|2025-09-08 02:50:00|1495.63|1494.63|1495.13|1494.13|1496.12|1495.12|1494.88|1493.88|0
1757300100000|2025-09-08 02:55:00|1495.38|1494.38|1495.38|1494.38|1495.88|1494.88|1495.13|1494.13|0
1757300400000|2025-09-08 03:00:00|1495.63|1494.63|1496.13|1495.13|1496.63|1495.63|1495.63|1494.63|0
1757300700000|2025-09-08 03:05:00|1496.38|1495.38|1498.88|1497.88|1499.37|1498.37|1495.63|1494.63|0
1757301000000|2025-09-08 03:10:00|1499.12|1498.12|1497.88|1496.88|1499.12|1498.12|1497.38|1496.38|0
1757301300000|2025-09-08 03:15:00|1497.63|1496.63|1498.63|1497.63|1499.24|1498.24|1497.63|1496.63|0
1757301600000|2025-09-08 03:20:00|1498.38|1497.38|1498.88|1497.88|1499.13|1498.13|1498.13|1497.13|0
1757301900000|2025-09-08 03:25:00|1499.13|1498.13|1498.88|1497.88|1499.38|1498.38|1498.75|1497.75|0
1757302200000|2025-09-08 03:30:00|1499.13|1498.13|1499.88|1498.88|1499.88|1498.88|1498.38|1497.38|0
1757302500000|2025-09-08 03:35:00|1500.13|1499.13|1499.06|1498.06|1500.13|1499.13|1499.06|1498.06|0
1757302800000|2025-09-08 03:40:00|1499.18|1498.18|1498.63|1497.63|1500.13|1499.13|1497.88|1496.88|0
1757303100000|2025-09-08 03:45:00|1498.38|1497.38|1496.64|1495.64|1498.38|1497.38|1496.51|1495.51|0
1757303400000|2025-09-08 03:50:00|1496.88|1495.88|1497.38|1496.38|1497.63|1496.63|1496.38|1495.38|0
1757303700000|2025-09-08 03:55:00|1497.63|1496.63|1498.13|1497.13|1498.63|1497.63|1497.63|1496.63|0
1757304000000|2025-09-08 04:00:00|1497.88|1496.88|1497.5|1496.5|1497.88|1496.88|1496.89|1495.89|0
1757304300000|2025-09-08 04:05:00|1497.63|1496.63|1496.64|1495.64|1498.38|1497.38|1496.39|1495.39|0
1757304600000|2025-09-08 04:10:00|1496.39|1495.39|1495.39|1494.39|1496.64|1495.64|1495.14|1494.14|0
1757304900000|2025-09-08 04:15:00|1494.89|1493.89|1494.76|1493.76|1494.89|1493.89|1493.89|1492.89|0
1757305200000|2025-09-08 04:20:00|1494.89|1493.89|1495.39|1494.39|1495.39|1494.39|1494.64|1493.64|0
1757305500000|2025-09-08 04:25:00|1495.64|1494.64|1496.14|1495.14|1496.14|1495.14|1495.26|1494.26|0
1757305800000|2025-09-08 04:30:00|1496.39|1495.39|1495.64|1494.64|1497.14|1496.14|1495.64|1494.64|0
1757306100000|2025-09-08 04:35:00|1495.39|1494.39|1493.89|1492.89|1495.64|1494.64|1493.89|1492.89|0
1757306400000|2025-09-08 04:40:00|1494.14|1493.14|1494.39|1493.39|1494.89|1493.89|1493.15|1492.15|0
1757306700000|2025-09-08 04:45:00|1494.64|1493.64|1493.52|1492.52|1494.89|1493.89|1493.52|1492.52|0
1757307000000|2025-09-08 04:50:00|1493.65|1492.65|1493.4|1492.4|1493.89|1492.89|1493.15|1492.15|0
1757307300000|2025-09-08 04:55:00|1493.15|1492.15|1493.65|1492.65|1494.14|1493.14|1492.77|1491.77|0
1757307600000|2025-09-08 05:00:00|1493.4|1492.4|1494.15|1493.15|1494.39|1493.39|1493.4|1492.4|0
1757307900000|2025-09-08 05:05:00|1494.4|1493.4|1494.15|1493.15|1495.14|1494.14|1493.65|1492.65|0
1757308200000|2025-09-08 05:10:00|1493.9|1492.9|1494.65|1493.65|1494.65|1493.65|1493.52|1492.52|0
1757308500000|2025-09-08 05:15:00|1494.4|1493.4|1496.64|1495.64|1497.39|1496.39|1494.4|1493.4|0
1757308800000|2025-09-08 05:20:00|1496.39|1495.39|1495.15|1494.15|1496.4|1495.4|1494.65|1493.65|0
1757309100000|2025-09-08 05:25:00|1494.9|1493.9|1495.65|1494.65|1495.9|1494.9|1494.65|1493.65|0
1757309400000|2025-09-08 05:30:00|1495.52|1494.52|1494.65|1493.65|1495.65|1494.65|1494.15|1493.15|0
1757309700000|2025-09-08 05:35:00|1494.9|1493.9|1494.9|1493.9|1495.65|1494.65|1493.65|1492.65|0
1757310000000|2025-09-08 05:40:00|1494.65|1493.65|1493.02|1492.02|1494.9|1493.9|1492.77|1491.77|0
1757310300000|2025-09-08 05:45:00|1492.9|1491.9|1493.02|1492.02|1493.65|1492.65|1492.4|1491.4|0
1757310600000|2025-09-08 05:50:00|1493.15|1492.15|1492.91|1491.91|1493.65|1492.65|1492.91|1491.91|0
1757310900000|2025-09-08 05:55:00|1493.02|1492.02|1492.66|1491.66|1494.27|1493.27|1492.66|1491.66|0
1757311200000|2025-09-08 06:00:00|1492.78|1491.78|1497.88|1496.88|1498.99|1497.99|1492.78|1491.78|0
1757311500000|2025-09-08 06:05:00|1497.63|1496.63|1497.38|1496.38|1498.38|1497.38|1495.63|1494.63|0
1757311800000|2025-09-08 06:10:00|1497.25|1496.25|1498.13|1497.13|1498.88|1497.88|1496.88|1495.88|0
1757312100000|2025-09-08 06:15:00|1498.38|1497.38|1497.38|1496.38|1498.38|1497.38|1496.63|1495.63|0
1757312400000|2025-09-08 06:20:00|1497.63|1496.63|1497.38|1496.38|1498.38|1497.38|1497|1496|0
1757312700000|2025-09-08 06:25:00|1497.63|1496.63|1498.88|1497.88|1500.13|1499.13|1497.63|1496.63|0
1757313000000|2025-09-08 06:30:00|1498.63|1497.63|1497.13|1496.13|1499|1498|1496.39|1495.39|0
1757313300000|2025-09-08 06:35:00|1497.38|1496.38|1497|1496|1497.38|1496.38|1496.39|1495.39|0
1757313600000|2025-09-08 06:40:00|1496.88|1495.88|1498.13|1497.13|1498.88|1497.88|1496.88|1495.88|0
1757313900000|2025-09-08 06:45:00|1497.88|1496.88|1498.63|1497.63|1498.63|1497.63|1497.39|1496.39|0
1757314200000|2025-09-08 06:50:00|1498.88|1497.88|1497.89|1496.89|1499.13|1498.13|1497.64|1496.64|0
1757314500000|2025-09-08 06:55:00|1497.64|1496.64|1497.38|1496.38|1498.13|1497.13|1496.51|1495.51|0
1757314800000|2025-09-08 07:00:00|1497.26|1496.26|1500.38|1499.38|1500.38|1499.38|1496.64|1495.64|0
1757315100000|2025-09-08 07:05:00|1500.13|1499.13|1501.13|1500.13|1501.63|1500.63|1499.39|1498.39|0
1757315400000|2025-09-08 07:10:00|1501|1500|1499.64|1498.64|1502.38|1501.38|1499.39|1498.39|0
1757315700000|2025-09-08 07:15:00|1500.13|1499.13|1500.63|1499.63|1502.13|1501.13|1499.63|1498.63|0
1757316000000|2025-09-08 07:20:00|1501.13|1500.13|1500.88|1499.88|1501.88|1500.88|1499.89|1498.89|0
1757316300000|2025-09-08 07:25:00|1500.75|1499.75|1500.14|1499.14|1502.13|1501.13|1500.14|1499.14|0
1757316600000|2025-09-08 07:30:00|1500.39|1499.39|1499.89|1498.89|1501.63|1500.63|1499.89|1498.89|0
1757316900000|2025-09-08 07:35:00|1500.26|1499.26|1501.63|1500.63|1501.63|1500.63|1499.89|1498.89|0
1757317200000|2025-09-08 07:40:00|1501.88|1500.88|1505.38|1504.38|1505.63|1504.63|1501.88|1500.88|0
1757317500000|2025-09-08 07:45:00|1505.63|1504.63|1502.64|1501.64|1505.63|1504.63|1502.64|1501.64|0
1757317800000|2025-09-08 07:50:00|1502.39|1501.39|1499.39|1498.39|1502.88|1501.88|1498.89|1497.89|0
1757318100000|2025-09-08 07:55:00|1499.14|1498.14|1499.14|1498.14|1499.89|1498.89|1498.64|1497.64|0
1757318400000|2025-09-08 08:00:00|1499.39|1498.39|1500.14|1499.14|1500.89|1499.89|1497.65|1496.65|0
1757318700000|2025-09-08 08:05:00|1500.39|1499.39|1500.39|1499.39|1501.14|1500.14|1499.89|1498.89|0
1757319000000|2025-09-08 08:10:00|1500.64|1499.64|1502.64|1501.64|1502.64|1501.64|1500.26|1499.26|0
1757319300000|2025-09-08 08:15:00|1502.89|1501.89|1502.89|1501.89|1503.64|1502.64|1501.39|1500.39|0
1757319600000|2025-09-08 08:20:00|1503.14|1502.14|1502.14|1501.14|1503.14|1502.14|1500.9|1499.9|0
1757319900000|2025-09-08 08:25:00|1502.39|1501.39|1502.14|1501.14|1502.64|1501.64|1501.39|1500.39|0
1757320200000|2025-09-08 08:30:00|1501.89|1500.89|1502.89|1501.89|1502.89|1501.89|1501.39|1500.39|0
1757320500000|2025-09-08 08:35:00|1503.14|1502.14|1503.89|1502.89|1503.89|1502.89|1502.39|1501.39|0
1757320800000|2025-09-08 08:40:00|1503.64|1502.64|1503.14|1502.14|1504.14|1503.14|1502.39|1501.39|0
1757321100000|2025-09-08 08:45:00|1503.39|1502.39|1503.14|1502.14|1503.39|1502.39|1502.14|1501.14|0
1757321400000|2025-09-08 08:50:00|1502.89|1501.89|1501.4|1500.4|1503.26|1502.26|1501.15|1500.15|0
1757321700000|2025-09-08 08:55:00|1501.15|1500.15|1502.14|1501.14|1502.14|1501.14|1500.9|1499.9|0
1757322000000|2025-09-08 09:00:00|1502.39|1501.39|1501.4|1500.4|1502.39|1501.39|1500.9|1499.9|0
1757322300000|2025-09-08 09:05:00|1501.15|1500.15|1500.4|1499.4|1501.4|1500.4|1500.15|1499.15|0
1757322600000|2025-09-08 09:10:00|1500.15|1499.15|1500.65|1499.65|1501.15|1500.15|1499.15|1498.15|0
1757322900000|2025-09-08 09:15:00|1500.9|1499.9|1501.4|1500.4|1501.4|1500.4|1500.4|1499.4|0
1757323200000|2025-09-08 09:20:00|1501.65|1500.65|1501.9|1500.9|1502.15|1501.15|1500.9|1499.9|0
1757323500000|2025-09-08 09:25:00|1502.02|1501.02|1500.9|1499.9|1502.4|1501.4|1500.65|1499.65|0
1757323800000|2025-09-08 09:30:00|1500.65|1499.65|1501.9|1500.9|1501.9|1500.9|1500.65|1499.65|0
1757324100000|2025-09-08 09:35:00|1501.65|1500.65|1500.9|1499.9|1501.9|1500.9|1500.9|1499.9|0
1757324400000|2025-09-08 09:40:00|1501.15|1500.15|1501.65|1500.65|1501.9|1500.9|1499.91|1498.91|0
1757324700000|2025-09-08 09:45:00|1501.9|1500.9|1502.65|1501.65|1502.9|1501.9|1501.4|1500.4|0
1757325000000|2025-09-08 09:50:00|1502.9|1501.9|1505.4|1504.4|1505.4|1504.4|1502.65|1501.65|0
1757325300000|2025-09-08 09:55:00|1505.27|1504.27|1504.65|1503.65|1505.4|1504.4|1504.15|1503.15|0
1757325600000|2025-09-08 10:00:00|1504.9|1503.9|1504.15|1503.15|1504.9|1503.9|1503.65|1502.65|0
1757325900000|2025-09-08 10:05:00|1503.9|1502.9|1504.9|1503.9|1504.9|1503.9|1503.65|1502.65|0
1757326200000|2025-09-08 10:10:00|1504.65|1503.65|1505.4|1504.4|1505.65|1504.65|1504.4|1503.4|0
1757326500000|2025-09-08 10:15:00|1505.15|1504.15|1504.65|1503.65|1505.65|1504.65|1504.15|1503.15|0
1757326800000|2025-09-08 10:20:00|1505.15|1504.15|1505.65|1504.65|1506.15|1505.15|1504.9|1503.9|0
1757327100000|2025-09-08 10:25:00|1505.4|1504.4|1504.9|1503.9|1505.65|1504.65|1504.65|1503.65|0
1757327400000|2025-09-08 10:30:00|1505.15|1504.15|1505.9|1504.9|1506.15|1505.15|1504.65|1503.65|0
1757327700000|2025-09-08 10:35:00|1506.15|1505.15|1504.65|1503.65|1506.9|1505.9|1504.4|1503.4|0
1757328000000|2025-09-08 10:40:00|1504.4|1503.4|1505.9|1504.9|1505.9|1504.9|1504.4|1503.4|0
1757328300000|2025-09-08 10:45:00|1505.65|1504.65|1505.15|1504.15|1505.77|1504.77|1504.16|1503.16|0
1757328600000|2025-09-08 10:50:00|1505.4|1504.4|1504.41|1503.41|1505.65|1504.65|1504.41|1503.41|0
1757328900000|2025-09-08 10:55:00|1504.66|1503.66|1503.91|1502.91|1504.66|1503.66|1503.66|1502.66|0
1757329200000|2025-09-08 11:00:00|1503.41|1502.41|1503.91|1502.91|1504.41|1503.41|1502.66|1501.66|0
1757329500000|2025-09-08 11:05:00|1504.16|1503.16|1503.91|1502.91|1504.91|1503.91|1503.41|1502.41|0
1757329800000|2025-09-08 11:10:00|1504.16|1503.16|1505.41|1504.41|1505.41|1504.41|1503.91|1502.91|0
1757330100000|2025-09-08 11:15:00|1505.16|1504.16|1504.41|1503.41|1505.66|1504.66|1503.41|1502.41|0
1757330400000|2025-09-08 11:20:00|1504.16|1503.16|1502.66|1501.66|1504.18|1503.18|1502.66|1501.66|0
1757330700000|2025-09-08 11:25:00|1502.41|1501.41|1504.41|1503.41|1504.66|1503.66|1502.41|1501.41|0
1757331000000|2025-09-08 11:30:00|1504.66|1503.66|1503.17|1502.17|1505.66|1504.66|1503.17|1502.17|0
1757331300000|2025-09-08 11:35:00|1503.29|1502.29|1502.94|1501.94|1504.44|1503.44|1502.69|1501.69|0
1757331600000|2025-09-08 11:40:00|1503.19|1502.19|1503.69|1502.69|1503.69|1502.69|1502.69|1501.69|0
1757331900000|2025-09-08 11:45:00|1503.44|1502.44|1502.47|1501.47|1503.69|1502.69|1500.95|1499.95|0
1757332200000|2025-09-08 11:50:00|1502.96|1501.96|1502.92|1501.92|1503.66|1502.66|1502.22|1501.22|0
1757332500000|2025-09-08 11:55:00|1503.17|1502.17|1499.73|1498.73|1503.91|1502.91|1499.48|1498.48|0
1757332800000|2025-09-08 12:00:00|1499.97|1498.97|1500.72|1499.72|1501.47|1500.47|1499.22|1498.22|0
1757333100000|2025-09-08 12:05:00|1500.47|1499.47|1498.97|1497.97|1500.47|1499.47|1497.1|1496.1|0
1757333400000|2025-09-08 12:10:00|1498.72|1497.72|1496.23|1495.23|1498.72|1497.72|1495.73|1494.73|0
1757333700000|2025-09-08 12:15:00|1495.98|1494.98|1497.35|1496.35|1497.97|1496.97|1495.73|1494.73|0
1757334000000|2025-09-08 12:20:00|1497.48|1496.48|1497.72|1496.72|1498.72|1497.72|1496.48|1495.48|0
1757334300000|2025-09-08 12:25:00|1497.84|1496.84|1498.45|1497.45|1498.7|1497.7|1497.73|1496.73|0
1757334600000|2025-09-08 12:30:00|1498.95|1497.95|1501.17|1500.17|1501.92|1500.92|1498.95|1497.95|0
1757334900000|2025-09-08 12:35:00|1500.93|1499.93|1501.17|1500.17|1501.92|1500.92|1500.18|1499.18|0
1757335200000|2025-09-08 12:40:00|1500.92|1499.92|1500.92|1499.92|1501.17|1500.17|1499.93|1498.93|0
1757335500000|2025-09-08 12:45:00|1501.17|1500.17|1503.17|1502.17|1503.42|1502.42|1500.43|1499.43|0
1757335800000|2025-09-08 12:50:00|1503.42|1502.42|1502.64|1501.64|1503.67|1502.67|1502.14|1501.14|0
1757336100000|2025-09-08 12:55:00|1502.39|1501.39|1503.64|1502.64|1504.14|1503.14|1502.39|1501.39|0
1757336400000|2025-09-08 13:00:00|1503.89|1502.89|1504.39|1503.39|1504.39|1503.39|1502.65|1501.65|0
1757336700000|2025-09-08 13:05:00|1504.64|1503.64|1502.65|1501.65|1504.64|1503.64|1502.65|1501.65|0
1757337000000|2025-09-08 13:10:00|1502.4|1501.4|1504.14|1503.14|1504.14|1503.14|1502.15|1501.15|0
1757337300000|2025-09-08 13:15:00|1503.89|1502.89|1505.42|1504.42|1505.67|1504.67|1503.89|1502.89|0
1757337600000|2025-09-08 13:20:00|1505.67|1504.67|1505.67|1504.67|1506.67|1505.67|1505.17|1504.17|0
1757337900000|2025-09-08 13:25:00|1505.18|1504.18|1505.18|1504.18|1505.18|1504.18|1504.93|1503.93|0
1757338200000|2025-09-08 13:30:00|1503.18|1502.18|1503.9|1502.9|1503.9|1502.9|1498.19|1497.19|0
1757338500000|2025-09-08 13:35:00|1504.4|1503.4|1497.92|1496.92|1507.37|1506.37|1497.67|1496.67|0
1757338800000|2025-09-08 13:40:00|1498.66|1497.66|1503.41|1502.41|1505.65|1504.65|1498.66|1497.66|0
1757339100000|2025-09-08 13:45:00|1503.16|1502.16|1503.66|1502.66|1504.41|1503.41|1497.44|1496.44|0
1757339400000|2025-09-08 13:50:00|1503.41|1502.41|1504.4|1503.4|1504.65|1503.65|1498.69|1497.69|0
1757339700000|2025-09-08 13:55:00|1504.65|1503.65|1500.66|1499.66|1506.4|1505.4|1500.41|1499.41|0
1757340000000|2025-09-08 14:00:00|1500.41|1499.41|1499.69|1498.69|1500.43|1499.43|1496.2|1495.2|0
1757340300000|2025-09-08 14:05:00|1499.44|1498.44|1501.16|1500.16|1503.66|1502.66|1498.19|1497.19|0
1757340600000|2025-09-08 14:10:00|1501.41|1500.41|1498.92|1497.92|1502.91|1501.91|1498.92|1497.92|0
1757340900000|2025-09-08 14:15:00|1498.67|1497.67|1495.95|1494.95|1499.92|1498.92|1494.45|1493.45|0
1757341200000|2025-09-08 14:20:00|1495.7|1494.7|1496.94|1495.94|1498.19|1497.19|1494.7|1493.7|0
1757341500000|2025-09-08 14:25:00|1497.19|1496.19|1504.44|1503.44|1505.68|1504.68|1496.94|1495.94|0
1757341800000|2025-09-08 14:30:00|1504.69|1503.69|1504.93|1503.93|1508.16|1507.16|1503.69|1502.69|0
1757342100000|2025-09-08 14:35:00|1505.18|1504.18|1507.93|1506.93|1509.68|1508.68|1504.43|1503.43|0
1757342400000|2025-09-08 14:40:00|1507.68|1506.68|1509.43|1508.43|1510.67|1509.67|1507.19|1506.19|0
1757342700000|2025-09-08 14:45:00|1509.93|1508.93|1511.18|1510.18|1511.92|1510.92|1508.93|1507.93|0
1757343000000|2025-09-08 14:50:00|1510.93|1509.93|1511.92|1510.92|1511.92|1510.92|1508.93|1507.93|0
1757343300000|2025-09-08 14:55:00|1511.68|1510.68|1510.68|1509.68|1514.42|1513.42|1510.43|1509.43|0
1757343600000|2025-09-08 15:00:00|1510.93|1509.93|1512.41|1511.41|1513.15|1512.15|1510.43|1509.43|0
1757343900000|2025-09-08 15:05:00|1512.66|1511.66|1512.66|1511.66|1513.16|1512.16|1511.66|1510.66|0
1757344200000|2025-09-08 15:10:00|1512.91|1511.91|1513.66|1512.66|1514.9|1513.9|1512.91|1511.91|0
1757344500000|2025-09-08 15:15:00|1513.91|1512.91|1508.67|1507.67|1513.91|1512.91|1508.42|1507.42|0
1757344800000|2025-09-08 15:20:00|1508.92|1507.92|1510.91|1509.91|1511.41|1510.41|1508.42|1507.42|0
1757345100000|2025-09-08 15:25:00|1510.66|1509.66|1514.91|1513.91|1514.91|1513.91|1510.41|1509.41|0
1757345400000|2025-09-08 15:30:00|1514.66|1513.66|1511.66|1510.66|1515.15|1514.15|1511.17|1510.17|0
1757345700000|2025-09-08 15:35:00|1511.91|1510.91|1510.17|1509.17|1512.66|1511.66|1509.17|1508.17|0
1757346000000|2025-09-08 15:40:00|1509.92|1508.92|1508.67|1507.67|1510.41|1509.41|1508.67|1507.67|0
1757346300000|2025-09-08 15:45:00|1508.42|1507.42|1505.67|1504.67|1508.92|1507.92|1501.93|1500.93|0
1757346600000|2025-09-08 15:50:00|1505.42|1504.42|1508.92|1507.92|1509.17|1508.17|1503.93|1502.93|0
1757346900000|2025-09-08 15:55:00|1508.67|1507.67|1510.67|1509.67|1511.41|1510.41|1508.67|1507.67|0
1757347200000|2025-09-08 16:00:00|1510.42|1509.42|1507.92|1506.92|1510.67|1509.67|1506.43|1505.43|0
1757347500000|2025-09-08 16:05:00|1508.17|1507.17|1504.43|1503.43|1508.67|1507.67|1503.93|1502.93|0
1757347800000|2025-09-08 16:10:00|1504.68|1503.68|1504.18|1503.18|1506.42|1505.42|1504.18|1503.18|0
1757348100000|2025-09-08 16:15:00|1504.43|1503.43|1502.18|1501.18|1504.68|1503.68|1501.18|1500.18|0
1757348400000|2025-09-08 16:20:00|1502.68|1501.68|1501.93|1500.93|1503.43|1502.43|1500.68|1499.68|0
1757348700000|2025-09-08 16:25:00|1502.18|1501.18|1503.18|1502.18|1503.18|1502.18|1500.93|1499.93|0
1757349000000|2025-09-08 16:30:00|1503.43|1502.43|1499.46|1498.46|1504.93|1503.93|1498.46|1497.46|0
1757349300000|2025-09-08 16:35:00|1499.21|1498.21|1498.46|1497.46|1499.95|1498.95|1494.72|1493.72|0
1757349600000|2025-09-08 16:40:00|1498.21|1497.21|1500.46|1499.46|1502.45|1501.45|1497.46|1496.46|0
1757349900000|2025-09-08 16:45:00|1499.96|1498.96|1498.21|1497.21|1499.96|1498.96|1496.46|1495.46|0
1757350200000|2025-09-08 16:50:00|1498.46|1497.46|1503.2|1502.2|1503.2|1502.2|1498.21|1497.21|0
1757350500000|2025-09-08 16:55:00|1502.95|1501.95|1502.45|1501.45|1503.7|1502.7|1500.21|1499.21|0
1757350800000|2025-09-08 17:00:00|1502.21|1501.21|1498.71|1497.71|1502.7|1501.7|1498.46|1497.46|0
1757351100000|2025-09-08 17:05:00|1498.96|1497.96|1497.46|1496.46|1499.46|1498.46|1496.72|1495.72|0
1757351400000|2025-09-08 17:10:00|1497.21|1496.21|1497.22|1496.22|1499.21|1498.21|1497.21|1496.21|0
1757351700000|2025-09-08 17:15:00|1497.72|1496.72|1501.46|1500.46|1501.46|1500.46|1496.97|1495.97|0
1757352000000|2025-09-08 17:20:00|1501.21|1500.21|1503.71|1502.71|1503.71|1502.71|1500.71|1499.71|0
1757352300000|2025-09-08 17:25:00|1503.46|1502.46|1501.71|1500.71|1504.45|1503.45|1500.46|1499.46|0
1757352600000|2025-09-08 17:30:00|1501.96|1500.96|1501.71|1500.71|1503.71|1502.71|1501.46|1500.46|0
1757352900000|2025-09-08 17:35:00|1501.96|1500.96|1499.96|1498.96|1502.21|1501.21|1499.47|1498.47|0
1757353200000|2025-09-08 17:40:00|1499.72|1498.72|1498.97|1497.97|1499.72|1498.72|1497.72|1496.72|0
1757353500000|2025-09-08 17:45:00|1498.72|1497.72|1495.22|1494.22|1499.46|1498.46|1494.97|1493.97|0
1757353800000|2025-09-08 17:50:00|1495.47|1494.47|1493.97|1492.97|1496.22|1495.22|1489.24|1488.24|0
1757354100000|2025-09-08 17:55:00|1493.72|1492.72|1492.48|1491.48|1494.22|1493.22|1490.98|1489.98|0
1757354400000|2025-09-08 18:00:00|1492.73|1491.73|1491.23|1490.23|1492.97|1491.97|1490.48|1489.48|0
1757354700000|2025-09-08 18:05:00|1491.48|1490.48|1492.48|1491.48|1493.97|1492.97|1490.23|1489.23|0
1757355000000|2025-09-08 18:10:00|1492.73|1491.73|1496.22|1495.22|1496.47|1495.47|1492.23|1491.23|0
1757355300000|2025-09-08 18:15:00|1496.47|1495.47|1499.5|1498.5|1500|1499|1495.97|1494.97|0
1757355600000|2025-09-08 18:20:00|1499.25|1498.25|1499|1498|1501.74|1500.74|1497.5|1496.5|0
1757355900000|2025-09-08 18:25:00|1498.75|1497.75|1500.73|1499.73|1500.97|1499.97|1497.75|1496.75|0
1757356200000|2025-09-08 18:30:00|1500.97|1499.97|1500.2|1499.2|1501.72|1500.72|1499.48|1498.48|0
1757356500000|2025-09-08 18:35:00|1499.7|1498.7|1498.22|1497.22|1500.95|1499.95|1498.2|1497.2|0
1757356800000|2025-09-08 18:40:00|1498.47|1497.47|1499.7|1498.7|1499.7|1498.7|1495.96|1494.96|0
1757357100000|2025-09-08 18:45:00|1499.45|1498.45|1500.95|1499.95|1502.45|1501.45|1499.45|1498.45|0
1757357400000|2025-09-08 18:50:00|1501.2|1500.2|1499.22|1498.22|1501.95|1500.95|1497.98|1496.98|0
1757357700000|2025-09-08 18:55:00|1498.97|1497.97|1498.98|1497.98|1500.47|1499.47|1498.48|1497.48|0
1757358000000|2025-09-08 19:00:00|1498.48|1497.48|1497.71|1496.71|1498.98|1497.98|1496.71|1495.71|0
1757358300000|2025-09-08 19:05:00|1498.2|1497.2|1496.71|1495.71|1498.7|1497.7|1496.71|1495.71|0
1757358600000|2025-09-08 19:10:00|1496.21|1495.21|1492.49|1491.49|1496.46|1495.46|1490.22|1489.22|0
1757358900000|2025-09-08 19:15:00|1492.24|1491.24|1494.23|1493.23|1495.73|1494.73|1491.49|1490.49|0
1757359200000|2025-09-08 19:20:00|1493.98|1492.98|1492.74|1491.74|1494.73|1493.73|1490.74|1489.74|0
1757359500000|2025-09-08 19:25:00|1492.24|1491.24|1492.49|1491.49|1492.74|1491.74|1490.99|1489.99|0
1757359800000|2025-09-08 19:30:00|1492.73|1491.73|1491.49|1490.49|1495.96|1494.96|1491.49|1490.49|0
1757360100000|2025-09-08 19:35:00|1491.24|1490.24|1495.21|1494.21|1495.96|1494.96|1491.24|1490.24|0
1757360400000|2025-09-08 19:40:00|1494.96|1493.96|1497.96|1496.96|1499.21|1498.21|1494.96|1493.96|0
1757360700000|2025-09-08 19:45:00|1498.21|1497.21|1501.71|1500.71|1502.18|1501.18|1498.21|1497.21|0
1757361000000|2025-09-08 19:50:00|1502.07|1501.07|1501.71|1500.71|1502.46|1501.46|1497.24|1496.24|0
1757361300000|2025-09-08 19:55:00|1501.21|1500.21|1504.82|1503.82|1505.2|1504.2|1500.47|1499.47|0
1757361600000|2025-09-08 20:00:00|1505.32|1504.32|1504.82|1503.82|1506.04|1505.04|1503.83|1502.83|0
1757361900000|2025-09-08 20:05:00|1504.57|1503.57|1507.04|1506.04|1507.29|1506.29|1504.57|1503.57|0
1757362200000|2025-09-08 20:10:00|1507.29|1506.29|1506.29|1505.29|1507.29|1506.29|1504.8|1503.8|0
1757362500000|2025-09-08 20:15:00|1506.54|1505.54|1505.8|1504.8|1506.54|1505.54|1505.55|1504.55|0
1757362800000|2025-09-08 20:20:00|1506.05|1505.05|1505.55|1504.55|1506.3|1505.3|1504.8|1503.8|0
1757363100000|2025-09-08 20:25:00|1505.8|1504.8|1506.55|1505.55|1506.8|1505.8|1505.8|1504.8|0
1757363400000|2025-09-08 20:30:00|1506.3|1505.3|1506.3|1505.3|1506.8|1505.8|1506.05|1505.05|0
1757363700000|2025-09-08 20:35:00|1506.05|1505.05|1505.55|1504.55|1506.3|1505.3|1505.55|1504.55|0
1757364000000|2025-09-08 20:40:00|1505.8|1504.8|1505.05|1504.05|1505.8|1504.8|1505.05|1504.05|0
1757364300000|2025-09-08 20:45:00|1504.8|1503.8|1505.3|1504.3|1505.55|1504.55|1504.8|1503.8|0
1757364600000|2025-09-08 20:50:00|1505.05|1504.05|1504.77|1503.77|1505.55|1504.55|1504.77|1503.77|0
1757364900000|2025-09-08 20:55:00|1505.07|1503.47|1505.57|1503.97|1506.32|1504.72|1504.82|1503.22|0
1757365200000|2025-09-08 21:00:00|1505.75|1504.15|1505.21|1503.61|1505.75|1504.15|1504.94|1503.34|0
1757365500000|2025-09-08 21:05:00|1505.44|1503.84|1505.58|1503.98|1505.58|1503.98|1505.44|1503.84|0
1757365800000|2025-09-08 21:10:00|1505.63|1504.03|1505.67|1504.07|1505.95|1504.35|1505.4|1503.8|0
1757366100000|2025-09-08 21:15:00|1505.9|1504.3|1505.99|1504.39|1505.99|1504.39|1505.85|1504.25|0
1757366400000|2025-09-08 21:20:00|1506.04|1504.44|1505.99|1504.39|1506.08|1504.48|1505.95|1504.35|0
1757366700000|2025-09-08 21:25:00|1506.45|1504.85|1506.45|1504.85|1506.45|1504.85|1506.45|1504.85|0
1757367000000|2025-09-08 21:30:00|1506.49|1504.89|1506.45|1504.85|1506.49|1504.89|1506.4|1504.8|0
1757367600000|2025-09-08 21:40:00|1506.49|1504.89|1506.91|1505.31|1507.04|1505.44|1506.49|1504.89|0
1757367900000|2025-09-08 21:45:00|1506.89|1505.29|1507.1|1505.5|1507.28|1505.68|1506.87|1505.27|0
1757368200000|2025-09-08 21:50:00|1506.96|1505.36|1506.78|1505.18|1507.56|1505.96|1506.78|1505.18|0
1757368500000|2025-09-08 21:55:00|1506.8|1505.2|1507.17|1505.57|1507.67|1506.07|1506.8|1505.2|0
1757368800000|2025-09-08 22:00:00|1507.15|1505.55|1508.44|1506.84|1509.44|1507.84|1506.07|1504.47|0
1757369100000|2025-09-08 22:05:00|1508.56|1506.96|1508.44|1506.84|1509.44|1507.84|1507.7|1506.1|0
1757369400000|2025-09-08 22:10:00|1508.19|1506.59|1509.19|1507.59|1509.31|1507.71|1507.95|1506.35|0
1757369700000|2025-09-08 22:15:00|1508.94|1507.34|1509.31|1507.71|1509.31|1507.71|1507.82|1506.22|0
1757370000000|2025-09-08 22:20:00|1509.44|1507.84|1510.44|1508.84|1510.44|1508.84|1509.44|1507.84|0
1757370300000|2025-09-08 22:25:00|1510.19|1508.59|1509.69|1508.09|1510.69|1509.09|1509.69|1508.09|0
1757370600000|2025-09-08 22:30:00|1509.94|1508.34|1510.94|1509.34|1510.94|1509.34|1509.19|1507.59|0
1757370900000|2025-09-08 22:35:00|1511.19|1509.59|1510.69|1509.09|1511.31|1509.71|1510.56|1508.96|0
1757371200000|2025-09-08 22:40:00|1510.94|1509.34|1511.19|1509.59|1511.44|1509.84|1510.94|1509.34|0
1757371500000|2025-09-08 22:45:00|1510.94|1509.34|1512.19|1510.59|1512.44|1510.84|1510.94|1509.34|0
1757371800000|2025-09-08 22:50:00|1512.44|1510.84|1511.19|1509.59|1512.44|1510.84|1510.69|1509.09|0
1757372100000|2025-09-08 22:55:00|1511.44|1509.84|1512.19|1510.59|1512.19|1510.59|1511.44|1509.84|0
1757372400000|2025-09-08 23:00:00|1512.44|1510.84|1512.19|1510.59|1513.18|1511.58|1512.19|1510.59|0
1757372700000|2025-09-08 23:05:00|1512.44|1510.84|1511.44|1509.84|1512.44|1510.84|1511.44|1509.84|0
1757373000000|2025-09-08 23:10:00|1511.69|1510.09|1511.94|1510.34|1512.44|1510.84|1511.69|1510.09|0
1757373300000|2025-09-08 23:15:00|1511.69|1510.09|1511.94|1510.34|1512.56|1510.96|1511.69|1510.09|0
1757373600000|2025-09-08 23:20:00|1511.69|1510.09|1510.94|1509.34|1511.69|1510.09|1510.94|1509.34|0
1757373900000|2025-09-08 23:25:00|1510.69|1509.09|1510.94|1509.34|1510.94|1509.34|1510.44|1508.84|0
1757374200000|2025-09-08 23:30:00|1511.19|1509.59|1510.19|1508.59|1511.44|1509.84|1510.19|1508.59|0
1757374500000|2025-09-08 23:35:00|1509.94|1508.34|1510.69|1509.09|1511.19|1509.59|1509.94|1508.34|0
1757374800000|2025-09-08 23:40:00|1510.44|1508.84|1508.45|1506.85|1510.44|1508.84|1508.45|1506.85|0
1757375100000|2025-09-08 23:45:00|1508.32|1506.72|1509.45|1507.85|1509.7|1508.1|1508.32|1506.72|0
1757375400000|2025-09-08 23:50:00|1509.57|1507.97|1509.7|1508.1|1509.94|1508.34|1508.7|1507.1|0
1757375700000|2025-09-08 23:55:00|1509.45|1507.85|1508.7|1507.1|1509.94|1508.34|1508.7|1507.1|0
1757376000000|2025-09-09 00:00:00|1508.95|1507.35|1509.7|1508.1|1510.44|1508.84|1507.7|1506.1|0
1757376300000|2025-09-09 00:05:00|1509.45|1507.85|1509.95|1508.35|1510.19|1508.59|1508.7|1507.1|0
1757376600000|2025-09-09 00:10:00|1509.7|1508.1|1511.19|1509.59|1511.19|1509.59|1509.32|1507.72|0
1757376900000|2025-09-09 00:15:00|1510.94|1509.34|1508.67|1507.67|1510.94|1509.67|1507.92|1506.92|0
1757377200000|2025-09-09 00:20:00|1508.54|1507.54|1507.92|1506.92|1508.67|1507.67|1507.67|1506.67|0
1757377500000|2025-09-09 00:25:00|1507.79|1506.79|1508.67|1507.67|1508.67|1507.67|1507.79|1506.79|0
1757377800000|2025-09-09 00:30:00|1508.42|1507.42|1508.42|1507.42|1508.67|1507.67|1507.67|1506.67|0
1757378100000|2025-09-09 00:35:00|1508.17|1507.17|1508.42|1507.42|1508.67|1507.67|1508.17|1507.17|0
1757378400000|2025-09-09 00:40:00|1508.17|1507.17|1508.17|1507.17|1508.42|1507.42|1507.42|1506.42|0
1757378700000|2025-09-09 00:45:00|1507.92|1506.92|1508.17|1507.17|1508.17|1507.17|1507.18|1506.18|0
1757379000000|2025-09-09 00:50:00|1508.42|1507.42|1507.93|1506.93|1508.67|1507.67|1507.68|1506.68|0
1757379300000|2025-09-09 00:55:00|1508.18|1507.18|1506.93|1505.93|1508.18|1507.18|1506.43|1505.43|0
1757379600000|2025-09-09 01:00:00|1506.43|1505.43|1506.68|1505.68|1506.93|1505.93|1506.18|1505.18|0
1757379900000|2025-09-09 01:05:00|1506.43|1505.43|1507.68|1506.68|1507.93|1506.93|1506.43|1505.43|0
1757380200000|2025-09-09 01:10:00|1507.43|1506.43|1507.43|1506.43|1507.93|1506.93|1506.93|1505.93|0
1757380500000|2025-09-09 01:15:00|1507.18|1506.18|1506.93|1505.93|1507.43|1506.43|1506.68|1505.68|0
1757380800000|2025-09-09 01:20:00|1507.05|1506.05|1504.68|1503.68|1507.18|1506.18|1504.68|1503.68|0
1757381100000|2025-09-09 01:25:00|1504.44|1503.44|1504.18|1503.18|1504.44|1503.44|1503.44|1502.44|0
1757381400000|2025-09-09 01:30:00|1503.94|1502.94|1503.19|1502.19|1504.68|1503.68|1503.19|1502.19|0
1757381700000|2025-09-09 01:35:00|1503.44|1502.44|1503.44|1502.44|1504.44|1503.44|1503.19|1502.19|0
1757382000000|2025-09-09 01:40:00|1503.69|1502.69|1504.93|1503.93|1504.93|1503.93|1502.94|1501.94|0
1757382300000|2025-09-09 01:45:00|1504.68|1503.68|1505.69|1504.69|1506.18|1505.18|1504.68|1503.68|0
1757382600000|2025-09-09 01:50:00|1505.44|1504.44|1506.93|1505.93|1506.93|1505.93|1504.94|1503.94|0
1757382900000|2025-09-09 01:55:00|1506.68|1505.68|1506.94|1505.94|1508.18|1507.18|1506.68|1505.68|0
1757383200000|2025-09-09 02:00:00|1507.3|1506.3|1507.69|1506.69|1508.43|1507.43|1507.3|1506.3|0
1757383500000|2025-09-09 02:05:00|1507.93|1506.93|1509.18|1508.18|1509.43|1508.43|1507.93|1506.93|0
1757383800000|2025-09-09 02:10:00|1509.43|1508.43|1510.68|1509.68|1511.18|1510.18|1509.18|1508.18|0
1757384100000|2025-09-09 02:15:00|1510.93|1509.93|1511.68|1510.68|1511.68|1510.68|1510.68|1509.68|0
1757384400000|2025-09-09 02:20:00|1511.43|1510.43|1511.43|1510.43|1511.68|1510.68|1511.18|1510.18|0
1757384700000|2025-09-09 02:25:00|1511.3|1510.3|1511.68|1510.68|1511.68|1510.68|1511.18|1510.18|0
1757385000000|2025-09-09 02:30:00|1511.43|1510.43|1511.8|1510.8|1513.93|1512.93|1511.43|1510.43|0
1757385300000|2025-09-09 02:35:00|1511.93|1510.93|1511.68|1510.68|1511.93|1510.93|1510.94|1509.94|0
1757385600000|2025-09-09 02:40:00|1511.43|1510.43|1512.43|1511.43|1512.68|1511.68|1511.43|1510.43|0
1757385900000|2025-09-09 02:45:00|1512.18|1511.18|1512.18|1511.18|1512.68|1511.68|1511.81|1510.81|0
1757386200000|2025-09-09 02:50:00|1512.43|1511.43|1511.44|1510.44|1512.43|1511.43|1510.44|1509.44|0
1757386500000|2025-09-09 02:55:00|1511.19|1510.19|1511.19|1510.19|1511.44|1510.44|1510.94|1509.94|0
1757386800000|2025-09-09 03:00:00|1510.94|1509.94|1511.19|1510.19|1511.44|1510.44|1510.94|1509.94|0
1757387100000|2025-09-09 03:05:00|1511.44|1510.44|1511.94|1510.94|1511.94|1510.94|1510.69|1509.69|0
1757387400000|2025-09-09 03:10:00|1511.69|1510.69|1512.19|1511.19|1513.19|1512.19|1511.69|1510.69|0
1757387700000|2025-09-09 03:15:00|1512.44|1511.44|1512.94|1511.94|1513.19|1512.19|1512.19|1511.19|0
1757388000000|2025-09-09 03:20:00|1512.69|1511.69|1512.94|1511.94|1513.69|1512.69|1512.69|1511.69|0
1757388300000|2025-09-09 03:25:00|1512.69|1511.69|1513.69|1512.69|1513.69|1512.69|1512.69|1511.69|0
1757388600000|2025-09-09 03:30:00|1513.44|1512.44|1513.94|1512.94|1514.19|1513.19|1513.44|1512.44|0
1757388900000|2025-09-09 03:35:00|1513.81|1512.81|1513.94|1512.94|1514.19|1513.19|1513.44|1512.44|0
1757389200000|2025-09-09 03:40:00|1514.06|1513.06|1513.69|1512.69|1514.19|1513.19|1513.69|1512.69|0
1757389500000|2025-09-09 03:45:00|1513.94|1512.94|1513.69|1512.69|1513.94|1512.94|1513.44|1512.44|0
1757389800000|2025-09-09 03:50:00|1513.44|1512.44|1513.19|1512.19|1513.69|1512.69|1512.94|1511.94|0
1757390100000|2025-09-09 03:55:00|1512.94|1511.94|1513.69|1512.69|1513.69|1512.69|1512.94|1511.94|0
1757390400000|2025-09-09 04:00:00|1513.56|1512.56|1512.44|1511.44|1513.94|1512.94|1512.44|1511.44|0
1757390700000|2025-09-09 04:05:00|1512.56|1511.56|1512.45|1511.45|1513.19|1512.19|1512.44|1511.44|0
1757391000000|2025-09-09 04:10:00|1512.56|1511.56|1512.69|1511.69|1512.81|1511.81|1512.45|1511.45|0
1757391300000|2025-09-09 04:15:00|1512.7|1511.7|1512.95|1511.95|1513.19|1512.19|1512.7|1511.7|0
1757391600000|2025-09-09 04:20:00|1512.7|1511.7|1512.95|1511.95|1512.95|1511.95|1512.45|1511.45|0
1757391900000|2025-09-09 04:25:00|1513.07|1512.07|1512.2|1511.2|1513.2|1512.2|1512.2|1511.2|0
1757392200000|2025-09-09 04:30:00|1511.95|1510.95|1512.2|1511.2|1512.7|1511.7|1511.95|1510.95|0
1757392500000|2025-09-09 04:35:00|1511.95|1510.95|1511.95|1510.95|1512.2|1511.2|1511.95|1510.95|0
1757392800000|2025-09-09 04:40:00|1511.7|1510.7|1511.45|1510.45|1511.95|1510.95|1511.2|1510.2|0
1757393100000|2025-09-09 04:45:00|1511.2|1510.2|1511.7|1510.7|1511.7|1510.7|1510.95|1509.95|0
1757393400000|2025-09-09 04:50:00|1511.95|1510.95|1512.45|1511.45|1512.7|1511.7|1511.82|1510.82|0
1757393700000|2025-09-09 04:55:00|1512.2|1511.2|1512.45|1511.45|1512.95|1511.95|1512.2|1511.2|0
1757394000000|2025-09-09 05:00:00|1512.2|1511.2|1511.7|1510.7|1512.2|1511.2|1510.82|1509.82|0
1757394300000|2025-09-09 05:05:00|1511.57|1510.57|1510.95|1509.95|1511.7|1510.7|1510.71|1509.71|0
1757394600000|2025-09-09 05:10:00|1511.2|1510.2|1510.96|1509.96|1511.7|1510.7|1510.71|1509.71|0
1757394900000|2025-09-09 05:15:00|1510.83|1509.83|1509.96|1508.96|1510.83|1509.83|1509.21|1508.21|0
1757395200000|2025-09-09 05:20:00|1509.71|1508.71|1508.96|1507.96|1509.96|1508.96|1507.46|1506.46|0
1757395500000|2025-09-09 05:25:00|1508.71|1507.71|1507.96|1506.96|1508.71|1507.71|1507.21|1506.21|0
1757395800000|2025-09-09 05:30:00|1508.21|1507.21|1508.96|1507.96|1509.71|1508.71|1508.21|1507.21|0
1757396100000|2025-09-09 05:35:00|1508.71|1507.71|1508.71|1507.71|1509.21|1508.21|1507.96|1506.96|0
1757396400000|2025-09-09 05:40:00|1508.46|1507.46|1509.21|1508.21|1509.21|1508.21|1507.46|1506.46|0
1757396700000|2025-09-09 05:45:00|1508.96|1507.96|1509.46|1508.46|1509.96|1508.96|1508.96|1507.96|0
1757397000000|2025-09-09 05:50:00|1509.33|1508.33|1511.46|1510.46|1511.46|1510.46|1509.21|1508.21|0
1757397300000|2025-09-09 05:55:00|1511.71|1510.71|1511.19|1510.19|1512.96|1511.96|1511.19|1510.19|0
1757397600000|2025-09-09 06:00:00|1511.06|1510.06|1512.44|1511.44|1512.94|1511.94|1510.19|1509.19|0
1757397900000|2025-09-09 06:05:00|1512.69|1511.69|1512.94|1511.94|1513.44|1512.44|1511.94|1510.94|0
1757398200000|2025-09-09 06:10:00|1513.06|1512.06|1514.69|1513.69|1514.94|1513.94|1512.94|1511.94|0
1757398500000|2025-09-09 06:15:00|1514.94|1513.94|1514.44|1513.44|1515.69|1514.69|1514.19|1513.19|0
1757398800000|2025-09-09 06:20:00|1514.19|1513.19|1515.19|1514.19|1515.44|1514.44|1513.94|1512.94|0
1757399100000|2025-09-09 06:25:00|1515.31|1514.31|1515.19|1514.19|1515.69|1514.69|1514.94|1513.94|0
1757399400000|2025-09-09 06:30:00|1514.94|1513.94|1515.94|1514.94|1516.19|1515.19|1514.19|1513.19|0
1757399700000|2025-09-09 06:35:00|1515.44|1514.44|1515.69|1514.69|1515.94|1514.94|1513.95|1512.95|0
1757400000000|2025-09-09 06:40:00|1515.19|1514.19|1514.19|1513.19|1515.44|1514.44|1513.94|1512.94|0
1757400300000|2025-09-09 06:45:00|1513.94|1512.94|1514.94|1513.94|1515.69|1514.69|1513.94|1512.94|0
1757400600000|2025-09-09 06:50:00|1514.69|1513.69|1515.19|1514.19|1516.44|1515.44|1514.69|1513.69|0
1757400900000|2025-09-09 06:55:00|1515.44|1514.44|1514.44|1513.44|1515.44|1514.44|1513.95|1512.95|0
1757401200000|2025-09-09 07:00:00|1514.94|1513.94|1514.2|1513.2|1515.44|1514.44|1513.95|1512.95|0
1757401500000|2025-09-09 07:05:00|1513.95|1512.95|1515.19|1514.19|1515.19|1514.19|1513.95|1512.95|0
1757401800000|2025-09-09 07:10:00|1515.44|1514.44|1517.19|1516.19|1517.19|1516.19|1515.19|1514.19|0
1757402100000|2025-09-09 07:15:00|1517.44|1516.44|1516.94|1515.94|1517.44|1516.44|1516.2|1515.2|0
1757402400000|2025-09-09 07:20:00|1516.7|1515.7|1517.94|1516.94|1518.19|1517.19|1516.45|1515.45|0
1757402700000|2025-09-09 07:25:00|1518.19|1517.19|1519.19|1518.19|1519.94|1518.94|1517.94|1516.94|0
1757403000000|2025-09-09 07:30:00|1518.69|1517.69|1520.19|1519.19|1520.44|1519.44|1518.2|1517.2|0
1757403300000|2025-09-09 07:35:00|1520.44|1519.44|1519.2|1518.2|1522.19|1521.19|1519.2|1518.2|0
1757403600000|2025-09-09 07:40:00|1519.45|1518.45|1514.82|1513.82|1519.69|1518.69|1514.7|1513.7|0
1757403900000|2025-09-09 07:45:00|1514.7|1513.7|1513.95|1512.95|1515.2|1514.2|1512.95|1511.95|0
1757404200000|2025-09-09 07:50:00|1513.7|1512.7|1513.45|1512.45|1513.7|1512.7|1512.46|1511.46|0
1757404500000|2025-09-09 07:55:00|1513.32|1512.32|1513.45|1512.45|1513.7|1512.7|1513.2|1512.2|0
1757404800000|2025-09-09 08:00:00|1513.7|1512.7|1514.45|1513.45|1514.7|1513.7|1513.45|1512.45|0
1757405100000|2025-09-09 08:05:00|1514.7|1513.7|1510.96|1509.96|1514.7|1513.7|1510.96|1509.96|0
1757405400000|2025-09-09 08:10:00|1511.21|1510.21|1512.71|1511.71|1514.45|1513.45|1511.21|1510.21|0
1757405700000|2025-09-09 08:15:00|1513.58|1512.58|1512.46|1511.46|1513.58|1512.58|1510.46|1509.46|0
1757406000000|2025-09-09 08:20:00|1512.71|1511.71|1514.71|1513.71|1514.71|1513.71|1511.96|1510.96|0
1757406300000|2025-09-09 08:25:00|1514.46|1513.46|1513.46|1512.46|1514.71|1513.71|1512.96|1511.96|0
1757406600000|2025-09-09 08:30:00|1513.71|1512.71|1513.21|1512.21|1514.71|1513.71|1512.71|1511.71|0
1757406900000|2025-09-09 08:35:00|1512.96|1511.96|1510.96|1509.96|1513.71|1512.71|1510.46|1509.46|0
1757407200000|2025-09-09 08:40:00|1510.71|1509.71|1512.21|1511.21|1512.96|1511.96|1510.46|1509.46|0
1757407500000|2025-09-09 08:45:00|1511.96|1510.96|1510.21|1509.21|1512.21|1511.21|1510.21|1509.21|0
1757407800000|2025-09-09 08:50:00|1510.33|1509.33|1510.47|1509.47|1510.96|1509.96|1509.72|1508.72|0
1757408100000|2025-09-09 08:55:00|1510.71|1509.71|1511.46|1510.46|1511.71|1510.71|1510.47|1509.47|0
1757408400000|2025-09-09 09:00:00|1511.22|1510.22|1511.59|1510.59|1512.71|1511.71|1510.72|1509.72|0
1757408700000|2025-09-09 09:05:00|1511.47|1510.47|1509.97|1508.97|1512.46|1511.46|1509.97|1508.97|0
1757409000000|2025-09-09 09:10:00|1510.22|1509.22|1512.96|1511.96|1513.21|1512.21|1510.22|1509.22|0
1757409300000|2025-09-09 09:15:00|1513.21|1512.21|1513.21|1512.21|1513.96|1512.96|1512.47|1511.47|0
1757409600000|2025-09-09 09:20:00|1513.46|1512.46|1512.47|1511.47|1513.58|1512.58|1511.97|1510.97|0
1757409900000|2025-09-09 09:25:00|1512.59|1511.59|1512.22|1511.22|1513.22|1512.22|1511.72|1510.72|0
1757410200000|2025-09-09 09:30:00|1512.34|1511.34|1511.97|1510.97|1512.97|1511.97|1511.72|1510.72|0
1757410500000|2025-09-09 09:35:00|1511.72|1510.72|1512.72|1511.72|1512.72|1511.72|1511.72|1510.72|0
1757410800000|2025-09-09 09:40:00|1512.59|1511.59|1511.84|1510.84|1512.97|1511.97|1511.47|1510.47|0
1757411100000|2025-09-09 09:45:00|1511.97|1510.97|1512.22|1511.22|1512.47|1511.47|1511.47|1510.47|0
1757411400000|2025-09-09 09:50:00|1511.97|1510.97|1510.84|1509.84|1511.97|1510.97|1510.47|1509.47|0
1757411700000|2025-09-09 09:55:00|1510.72|1509.72|1510.72|1509.72|1511.47|1510.47|1510.22|1509.22|0
1757412000000|2025-09-09 10:00:00|1510.47|1509.47|1510.72|1509.72|1511.47|1510.47|1510.09|1509.09|0
1757412300000|2025-09-09 10:05:00|1510.97|1509.97|1512.47|1511.47|1512.47|1511.47|1510.84|1509.84|0
1757412600000|2025-09-09 10:10:00|1512.22|1511.22|1512.72|1511.72|1513.09|1512.09|1511.97|1510.97|0
1757412900000|2025-09-09 10:15:00|1512.47|1511.47|1511.97|1510.97|1512.97|1511.97|1511.97|1510.97|0
1757413200000|2025-09-09 10:20:00|1512.09|1511.09|1511.98|1510.98|1512.72|1511.72|1511.97|1510.97|0
1757413500000|2025-09-09 10:25:00|1512.22|1511.22|1511.23|1510.23|1512.72|1511.72|1511.23|1510.23|0
1757413800000|2025-09-09 10:30:00|1511.48|1510.48|1511.23|1510.23|1511.48|1510.48|1509.98|1508.98|0
1757414100000|2025-09-09 10:35:00|1510.98|1509.98|1512.23|1511.23|1512.23|1511.23|1510.73|1509.73|0
1757414400000|2025-09-09 10:40:00|1512.48|1511.48|1512.73|1511.73|1512.98|1511.98|1512.23|1511.23|0
1757414700000|2025-09-09 10:45:00|1512.48|1511.48|1510.48|1509.48|1512.73|1511.73|1510.48|1509.48|0
1757415000000|2025-09-09 10:50:00|1510.23|1509.23|1509.48|1508.48|1510.48|1509.48|1508.98|1507.98|0
1757415300000|2025-09-09 10:55:00|1509.23|1508.23|1510.48|1509.48|1510.48|1509.48|1508.98|1507.98|0
1757415600000|2025-09-09 11:00:00|1510.23|1509.23|1509.23|1508.23|1510.48|1509.48|1508.73|1507.73|0
1757415900000|2025-09-09 11:05:00|1509.48|1508.48|1510.48|1509.48|1510.98|1509.98|1508.98|1507.98|0
1757416200000|2025-09-09 11:10:00|1510.73|1509.73|1509.23|1508.23|1510.98|1509.98|1508.98|1507.98|0
1757416500000|2025-09-09 11:15:00|1509.48|1508.48|1506.49|1505.49|1509.48|1508.48|1505.99|1504.99|0
1757416800000|2025-09-09 11:20:00|1506.24|1505.24|1507.99|1506.99|1508.24|1507.24|1505.99|1504.99|0
1757417100000|2025-09-09 11:25:00|1507.86|1506.86|1507.24|1506.24|1508.24|1507.24|1507.24|1506.24|0
1757417400000|2025-09-09 11:30:00|1507.49|1506.49|1509.24|1508.24|1509.49|1508.49|1507.49|1506.49|0
1757417700000|2025-09-09 11:35:00|1508.99|1507.99|1509.36|1508.36|1509.74|1508.74|1508.74|1507.74|0
1757418000000|2025-09-09 11:40:00|1509.49|1508.49|1509.99|1508.99|1509.99|1508.99|1509.24|1508.24|0
1757418300000|2025-09-09 11:45:00|1509.74|1508.74|1512.25|1511.25|1512.5|1511.5|1509.74|1508.74|0
1757418600000|2025-09-09 11:50:00|1512|1511|1512.5|1511.5|1512.75|1511.75|1512|1511|0
1757418900000|2025-09-09 11:55:00|1512.75|1511.75|1512.51|1511.51|1513.25|1512.25|1511.76|1510.76|0
1757419200000|2025-09-09 12:00:00|1512.26|1511.26|1512.75|1511.75|1512.75|1511.75|1510.51|1509.51|0
1757419500000|2025-09-09 12:05:00|1512.26|1511.26|1511.76|1510.76|1512.51|1511.51|1511.76|1510.76|0
1757419800000|2025-09-09 12:10:00|1512.01|1511.01|1513.26|1512.26|1513.75|1512.75|1511.76|1510.76|0
1757420100000|2025-09-09 12:15:00|1513.01|1512.01|1512.76|1511.76|1513.76|1512.76|1512.01|1511.01|0
1757420400000|2025-09-09 12:20:00|1513.01|1512.01|1511.51|1510.51|1513.75|1512.75|1511.51|1510.51|0
1757420700000|2025-09-09 12:25:00|1511.26|1510.26|1512.51|1511.51|1512.51|1511.51|1510.51|1509.51|0
1757421000000|2025-09-09 12:30:00|1512.26|1511.26|1510.51|1509.51|1512.26|1511.26|1509.51|1508.51|0
1757421300000|2025-09-09 12:35:00|1510.76|1509.76|1512.01|1511.01|1512.26|1511.26|1510.51|1509.51|0
1757421600000|2025-09-09 12:40:00|1512.26|1511.26|1511.01|1510.01|1512.26|1511.26|1510.27|1509.27|0
1757421900000|2025-09-09 12:45:00|1510.76|1509.76|1510.02|1509.02|1511.76|1510.76|1510.02|1509.02|0
1757422200000|2025-09-09 12:50:00|1510.27|1509.27|1510.51|1509.51|1510.76|1509.76|1509.52|1508.52|0
1757422500000|2025-09-09 12:55:00|1510.38|1509.38|1510.52|1509.52|1511.26|1510.26|1510.14|1509.14|0
1757422800000|2025-09-09 13:00:00|1510.27|1509.27|1502.53|1501.53|1510.27|1509.27|1501.53|1500.53|0
1757423100000|2025-09-09 13:05:00|1503.77|1502.77|1508.27|1507.27|1508.27|1507.27|1501.03|1500.03|0
1757423400000|2025-09-09 13:10:00|1508.02|1507.02|1506.27|1505.27|1508.02|1507.02|1505.28|1504.28|0
1757423700000|2025-09-09 13:15:00|1505.77|1504.77|1504.77|1503.77|1506.77|1505.77|1504.28|1503.28|0
1757424000000|2025-09-09 13:20:00|1504.53|1503.53|1504.03|1503.03|1505.77|1504.77|1502.53|1501.53|0
1757424300000|2025-09-09 13:25:00|1504.28|1503.28|1504.28|1503.28|1504.28|1503.28|1504.28|1503.28|0
1757424600000|2025-09-09 13:30:00|1506.77|1505.77|1508.26|1507.26|1510|1509|1504.28|1503.28|0
1757424900000|2025-09-09 13:35:00|1508.5|1507.5|1508.29|1507.29|1511.53|1510.53|1507.01|1506.01|0
1757425200000|2025-09-09 13:40:00|1508.04|1507.04|1509.03|1508.03|1509.03|1508.03|1505.79|1504.79|0
1757425500000|2025-09-09 13:45:00|1509.28|1508.28|1507.29|1506.29|1509.28|1508.28|1505.54|1504.54|0
1757425800000|2025-09-09 13:50:00|1507.54|1506.54|1502.79|1501.79|1507.54|1506.54|1502.79|1501.79|0
1757426100000|2025-09-09 13:55:00|1502.55|1501.55|1506.26|1505.26|1508.04|1507.04|1501.8|1500.8|0
1757426400000|2025-09-09 14:00:00|1506.76|1505.76|1503.79|1502.79|1511.29|1510.29|1500.8|1499.8|0
1757426700000|2025-09-09 14:05:00|1504.04|1503.04|1508.29|1507.29|1508.54|1507.54|1502.52|1501.52|0
1757427000000|2025-09-09 14:10:00|1508.04|1507.04|1510.04|1509.04|1513.5|1512.5|1507.79|1506.79|0
1757427300000|2025-09-09 14:15:00|1510.54|1509.54|1505.54|1504.54|1510.79|1509.79|1504.05|1503.05|0
1757427600000|2025-09-09 14:20:00|1505.29|1504.29|1505.29|1504.29|1506.79|1505.79|1504.3|1503.3|0
1757427900000|2025-09-09 14:25:00|1505.79|1504.79|1504.05|1503.05|1506.04|1505.04|1501.8|1500.8|0
1757428200000|2025-09-09 14:30:00|1503.55|1502.55|1492.34|1491.34|1504.3|1503.3|1492.34|1491.34|0
1757428500000|2025-09-09 14:35:00|1492.59|1491.59|1492.61|1491.61|1494.58|1493.58|1488.87|1487.87|0
1757428800000|2025-09-09 14:40:00|1492.36|1491.36|1492.88|1491.88|1493.86|1492.86|1488.37|1487.37|0
1757429100000|2025-09-09 14:45:00|1493.13|1492.13|1495.61|1494.61|1497.35|1496.35|1492.13|1491.13|0
1757429400000|2025-09-09 14:50:00|1495.36|1494.36|1500.35|1499.35|1500.35|1499.35|1492.87|1491.87|0
1757429700000|2025-09-09 14:55:00|1501.35|1500.35|1499.36|1498.36|1502.57|1501.57|1498.33|1497.33|0
1757430000000|2025-09-09 15:00:00|1499.61|1498.61|1497.86|1496.86|1502.1|1501.1|1497.36|1496.36|0
1757430300000|2025-09-09 15:05:00|1497.61|1496.61|1498.61|1497.61|1499.61|1498.61|1494.12|1493.12|0
1757430600000|2025-09-09 15:10:00|1498.11|1497.11|1499.86|1498.86|1500.61|1499.61|1497.11|1496.11|0
1757430900000|2025-09-09 15:15:00|1500.11|1499.11|1500.58|1499.58|1502.08|1501.08|1499.86|1498.86|0
1757431200000|2025-09-09 15:20:00|1500.83|1499.83|1500.83|1499.83|1502.08|1501.08|1500.08|1499.08|0
1757431500000|2025-09-09 15:25:00|1501.58|1500.58|1504.07|1503.07|1504.32|1503.32|1501.08|1500.08|0
1757431800000|2025-09-09 15:30:00|1503.83|1502.83|1502.08|1501.08|1504.32|1503.32|1501.58|1500.58|0
1757432100000|2025-09-09 15:35:00|1502.33|1501.33|1501.08|1500.08|1503.82|1502.82|1501.08|1500.08|0
1757432400000|2025-09-09 15:40:00|1501.33|1500.33|1497.34|1496.34|1501.33|1500.33|1496.59|1495.59|0
1757432700000|2025-09-09 15:45:00|1497.09|1496.09|1496.59|1495.59|1499.33|1498.33|1496.34|1495.34|0
1757433000000|2025-09-09 15:50:00|1497.09|1496.09|1503.83|1502.83|1504.08|1503.08|1497.09|1496.09|0
1757433300000|2025-09-09 15:55:00|1504.08|1503.08|1498.86|1497.86|1504.36|1503.36|1498.37|1497.37|0
1757433600000|2025-09-09 16:00:00|1498.61|1497.61|1500.86|1499.86|1500.86|1499.86|1497.87|1496.87|0
1757433900000|2025-09-09 16:05:00|1500.61|1499.61|1502.61|1501.61|1502.86|1501.86|1499.12|1498.12|0
1757434200000|2025-09-09 16:10:00|1502.86|1501.86|1504.36|1503.36|1504.86|1503.86|1502.86|1501.86|0
1757434500000|2025-09-09 16:15:00|1504.61|1503.61|1503.11|1502.11|1506.61|1505.61|1502.86|1501.86|0
1757434800000|2025-09-09 16:20:00|1503.36|1502.36|1502.61|1501.61|1503.36|1502.36|1499.12|1498.12|0
1757435100000|2025-09-09 16:25:00|1502.86|1501.86|1504.61|1503.61|1505.36|1504.36|1502.61|1501.61|0
1757435400000|2025-09-09 16:30:00|1504.36|1503.36|1505.56|1504.56|1505.86|1504.86|1504.11|1503.11|0
1757435700000|2025-09-09 16:35:00|1505.31|1504.31|1506.06|1505.06|1506.06|1505.06|1504.31|1503.31|0
1757436000000|2025-09-09 16:40:00|1505.81|1504.81|1505.56|1504.56|1507.06|1506.06|1504.82|1503.82|0
1757436300000|2025-09-09 16:45:00|1505.31|1504.31|1506.56|1505.56|1507.56|1506.56|1504.56|1503.56|0
1757436600000|2025-09-09 16:50:00|1506.81|1505.81|1505.56|1504.56|1507.06|1506.06|1504.57|1503.57|0
1757436900000|2025-09-09 16:55:00|1505.81|1504.81|1506.56|1505.56|1508.31|1507.31|1505.81|1504.81|0
1757437200000|2025-09-09 17:00:00|1506.58|1505.58|1510.06|1509.06|1510.06|1509.06|1506.58|1505.58|0
1757437500000|2025-09-09 17:05:00|1509.81|1508.81|1509.86|1508.86|1510.31|1509.31|1508.56|1507.56|0
1757437800000|2025-09-09 17:10:00|1510.11|1509.11|1509.86|1508.86|1513.35|1512.35|1509.86|1508.86|0
1757438100000|2025-09-09 17:15:00|1510.11|1509.11|1509.11|1508.11|1512.11|1511.11|1508.86|1507.86|0
1757438400000|2025-09-09 17:20:00|1509.36|1508.36|1512.56|1511.56|1512.56|1511.56|1508.86|1507.86|0
1757438700000|2025-09-09 17:25:00|1512.81|1511.81|1511.81|1510.81|1514.06|1513.06|1511.81|1510.81|0
1757439000000|2025-09-09 17:30:00|1512.06|1511.06|1512.08|1511.08|1513.06|1512.06|1511.06|1510.06|0
1757439300000|2025-09-09 17:35:00|1511.83|1510.83|1513.31|1512.31|1513.56|1512.56|1511.06|1510.06|0
1757439600000|2025-09-09 17:40:00|1513.06|1512.06|1513.06|1512.06|1513.31|1512.31|1511.07|1510.07|0
1757439900000|2025-09-09 17:45:00|1512.81|1511.81|1513.56|1512.56|1515.06|1514.06|1512.56|1511.56|0
1757440200000|2025-09-09 17:50:00|1513.81|1512.81|1514.31|1513.31|1514.81|1513.81|1513.31|1512.31|0
1757440500000|2025-09-09 17:55:00|1514.56|1513.56|1514.31|1513.31|1516.06|1515.06|1513.81|1512.81|0
1757440800000|2025-09-09 18:00:00|1514.06|1513.06|1515.06|1514.06|1515.56|1514.56|1514.06|1513.06|0
1757441100000|2025-09-09 18:05:00|1515.31|1514.31|1515.81|1514.81|1516.06|1515.06|1515.06|1514.06|0
1757441400000|2025-09-09 18:10:00|1516.06|1515.06|1514.56|1513.56|1516.06|1515.06|1512.07|1511.07|0
1757441700000|2025-09-09 18:15:00|1514.81|1513.81|1514.36|1513.36|1516.11|1515.11|1513.62|1512.62|0
1757442000000|2025-09-09 18:20:00|1514.73|1513.73|1515.86|1514.86|1516.11|1515.11|1514.11|1513.11|0
1757442300000|2025-09-09 18:25:00|1515.61|1514.61|1514.62|1513.62|1515.86|1514.86|1514.12|1513.12|0
1757442600000|2025-09-09 18:30:00|1514.87|1513.87|1513.57|1512.57|1515.86|1514.86|1513.57|1512.57|0
1757442900000|2025-09-09 18:35:00|1513.32|1512.32|1513.57|1512.57|1514.32|1513.32|1512.82|1511.82|0
1757443200000|2025-09-09 18:40:00|1513.69|1512.69|1513.32|1512.32|1515.07|1514.07|1513.07|1512.07|0
1757443500000|2025-09-09 18:45:00|1513.57|1512.57|1516.82|1515.82|1517.31|1516.31|1513.57|1512.57|0
1757443800000|2025-09-09 18:50:00|1516.57|1515.57|1515.82|1514.82|1516.57|1515.57|1515.57|1514.57|0
1757444100000|2025-09-09 18:55:00|1516.07|1515.07|1515.07|1514.07|1516.32|1515.32|1514.82|1513.82|0
1757444400000|2025-09-09 19:00:00|1514.82|1513.82|1515.32|1514.32|1515.82|1514.82|1514.07|1513.07|0
1757444700000|2025-09-09 19:05:00|1515.07|1514.07|1514.09|1513.09|1515.32|1514.32|1513.57|1512.57|0
1757445000000|2025-09-09 19:10:00|1513.84|1512.84|1512.13|1511.13|1513.84|1512.84|1512.13|1511.13|0
1757445300000|2025-09-09 19:15:00|1512.37|1511.37|1514.62|1513.62|1514.87|1513.87|1512.37|1511.37|0
1757445600000|2025-09-09 19:20:00|1514.87|1513.87|1515.62|1514.62|1516.12|1515.12|1514.87|1513.87|0
1757445900000|2025-09-09 19:25:00|1515.87|1514.87|1516.84|1515.84|1517.59|1516.59|1515.87|1514.87|0
1757446200000|2025-09-09 19:30:00|1517.09|1516.09|1517.07|1516.07|1517.57|1516.57|1516.09|1515.09|0
1757446500000|2025-09-09 19:35:00|1517.32|1516.32|1515.84|1514.84|1517.57|1516.57|1515.32|1514.32|0
1757446800000|2025-09-09 19:40:00|1515.59|1514.59|1515.84|1514.84|1515.84|1514.84|1513.6|1512.6|0
1757447100000|2025-09-09 19:45:00|1516.09|1515.09|1516.34|1515.34|1517.34|1516.34|1515.6|1514.6|0
1757447400000|2025-09-09 19:50:00|1517.09|1516.09|1520.34|1519.34|1520.84|1519.84|1517.09|1516.09|0
1757447700000|2025-09-09 19:55:00|1520.59|1519.59|1519.72|1518.72|1525.08|1524.08|1519.47|1518.47|0
1757448000000|2025-09-09 20:00:00|1518.97|1517.97|1518.01|1517.01|1519.22|1518.22|1516.72|1515.72|0
1757448300000|2025-09-09 20:05:00|1517.02|1516.02|1522.51|1521.51|1523.49|1522.49|1515.77|1514.77|0
1757448600000|2025-09-09 20:10:00|1522.26|1521.26|1526.75|1525.75|1527.5|1526.5|1522.26|1521.26|0
1757448900000|2025-09-09 20:15:00|1527|1526|1529.75|1528.75|1530|1529|1525.01|1524.01|0
1757449200000|2025-09-09 20:20:00|1529.5|1528.5|1528.97|1527.97|1530.97|1529.97|1528.72|1527.72|0
1757449500000|2025-09-09 20:25:00|1529.22|1528.22|1530.47|1529.47|1530.97|1529.97|1528.22|1527.22|0
1757449800000|2025-09-09 20:30:00|1530.72|1529.72|1531.47|1530.47|1531.97|1530.97|1529.72|1528.72|0
1757450100000|2025-09-09 20:35:00|1531.72|1530.72|1532.72|1531.72|1533.47|1532.47|1531.47|1530.47|0
1757450400000|2025-09-09 20:40:00|1532.47|1531.47|1533.69|1532.69|1534.43|1533.43|1532.22|1531.22|0
1757450700000|2025-09-09 20:45:00|1533.94|1532.94|1533.19|1532.19|1534.93|1533.93|1532.19|1531.19|0
1757451000000|2025-09-09 20:50:00|1533.44|1532.44|1529.69|1528.69|1533.69|1532.69|1529.19|1528.19|0
1757451300000|2025-09-09 20:55:00|1529.99|1528.39|1529.58|1527.98|1530.24|1528.64|1529.24|1527.64|0
1757451600000|2025-09-09 21:00:00|1531.55|1529.95|1532.95|1531.35|1533.45|1531.85|1530.59|1528.99|0
1757451900000|2025-09-09 21:05:00|1532.6|1531|1533.77|1532.17|1534.32|1532.72|1532.46|1530.86|0
1757452200000|2025-09-09 21:10:00|1533.86|1532.26|1534|1532.4|1534.09|1532.49|1533.09|1531.49|0
1757452500000|2025-09-09 21:15:00|1534.09|1532.49|1533.36|1531.76|1534.18|1532.58|1533.36|1531.76|0
1757452800000|2025-09-09 21:20:00|1533.18|1531.58|1533.18|1531.58|1533.31|1531.71|1532.82|1531.22|0
1757453100000|2025-09-09 21:25:00|1533.31|1531.71|1530.59|1528.99|1533.31|1531.71|1530.5|1528.9|0
1757453400000|2025-09-09 21:30:00|1530.31|1528.71|1532|1530.4|1532.28|1530.68|1530.31|1528.71|0
1757453700000|2025-09-09 21:35:00|1531.96|1530.36|1532.48|1530.88|1532.6|1531|1531.94|1530.34|0
1757454000000|2025-09-09 21:40:00|1532.53|1530.93|1534.3|1532.7|1534.3|1532.7|1532.31|1530.71|0
1757454300000|2025-09-09 21:45:00|1534.32|1532.72|1533.07|1531.47|1534.64|1533.04|1532.62|1531.02|0
1757454600000|2025-09-09 21:50:00|1533.39|1531.79|1533.1|1531.5|1533.51|1531.91|1532.64|1531.04|0
1757454900000|2025-09-09 21:55:00|1533.05|1531.45|1532.62|1531.02|1533.51|1531.91|1532.19|1530.59|0
1757455200000|2025-09-09 22:00:00|1532.78|1531.18|1531.37|1529.77|1533.49|1531.89|1530.49|1528.89|0
1757455500000|2025-09-09 22:05:00|1531.24|1529.64|1535.11|1533.51|1535.11|1533.51|1530.87|1529.27|0
1757455800000|2025-09-09 22:10:00|1534.86|1533.26|1535.36|1533.76|1536.36|1534.76|1534.86|1533.26|0
1757456100000|2025-09-09 22:15:00|1535.61|1534.01|1533.87|1532.27|1536.11|1534.51|1533.87|1532.27|0
1757456400000|2025-09-09 22:20:00|1533.62|1532.02|1533.37|1531.77|1534.11|1532.51|1533.12|1531.52|0
1757456700000|2025-09-09 22:25:00|1533.24|1531.64|1533.62|1532.02|1534.11|1532.51|1532.87|1531.27|0
1757457000000|2025-09-09 22:30:00|1533.49|1531.89|1534.61|1533.01|1535.11|1533.51|1533.37|1531.77|0
1757457300000|2025-09-09 22:35:00|1534.86|1533.26|1534.12|1532.52|1534.86|1533.26|1533.12|1531.52|0
1757457600000|2025-09-09 22:40:00|1534.24|1532.64|1533.87|1532.27|1534.36|1532.76|1533.62|1532.02|0
1757457900000|2025-09-09 22:45:00|1533.62|1532.02|1533.87|1532.27|1533.99|1532.39|1532.87|1531.27|0
1757458200000|2025-09-09 22:50:00|1533.74|1532.14|1533.12|1531.52|1534.37|1532.77|1532.87|1531.27|0
1757458500000|2025-09-09 22:55:00|1533.37|1531.77|1532.87|1531.27|1533.87|1532.27|1532.87|1531.27|0
1757458800000|2025-09-09 23:00:00|1532.99|1531.39|1530.38|1528.78|1533.24|1531.64|1530.13|1528.53|0
1757459100000|2025-09-09 23:05:00|1530.63|1529.03|1531.62|1530.02|1531.62|1530.02|1529.63|1528.03|0
1757459400000|2025-09-09 23:10:00|1531.49|1529.89|1531.37|1529.77|1531.87|1530.27|1531.12|1529.52|0
1757459700000|2025-09-09 23:15:00|1531.24|1529.64|1530.25|1528.65|1531.87|1530.27|1530.13|1528.53|0
1757460000000|2025-09-09 23:20:00|1530.38|1528.78|1528.63|1527.03|1530.63|1529.03|1527.38|1525.78|0
1757460300000|2025-09-09 23:25:00|1528.38|1526.78|1526.89|1525.29|1528.63|1527.03|1526.39|1524.79|0
1757460600000|2025-09-09 23:30:00|1527.01|1525.41|1526.39|1524.79|1527.63|1526.03|1526.14|1524.54|0
1757460900000|2025-09-09 23:35:00|1526.14|1524.54|1527.38|1525.78|1527.38|1525.78|1526.14|1524.54|0
1757461200000|2025-09-09 23:40:00|1527.63|1526.03|1528.88|1527.28|1529.13|1527.53|1527.63|1526.03|0
1757461500000|2025-09-09 23:45:00|1529.13|1527.53|1529.13|1527.53|1529.88|1528.28|1528.13|1526.53|0
1757461800000|2025-09-09 23:50:00|1528.88|1527.28|1529.63|1528.03|1530.13|1528.53|1528.38|1526.78|0
1757462100000|2025-09-09 23:55:00|1529.38|1527.78|1529.13|1527.53|1529.38|1527.78|1527.63|1526.03|0
1757462400000|2025-09-10 00:00:00|1528.88|1527.28|1528.88|1527.28|1529.63|1528.03|1528.13|1526.53|0
1757462700000|2025-09-10 00:05:00|1529.13|1527.53|1530.13|1528.53|1530.63|1529.03|1529|1527.4|0
1757463000000|2025-09-10 00:10:00|1530.38|1528.78|1531.62|1530.02|1532.12|1530.52|1530|1528.4|0
1757463300000|2025-09-10 00:15:00|1531.38|1529.78|1531.38|1530.38|1531.63|1530.63|1530.38|1529.03|0
1757463600000|2025-09-10 00:20:00|1531.63|1530.63|1531.38|1530.38|1532.13|1531.13|1531.38|1530.38|0
1757463900000|2025-09-10 00:25:00|1531.63|1530.63|1531.88|1530.88|1532.5|1531.5|1531.63|1530.63|0
1757464200000|2025-09-10 00:30:00|1531.63|1530.63|1532.16|1531.16|1532.66|1531.66|1531.63|1530.63|0
1757464500000|2025-09-10 00:35:00|1531.91|1530.91|1532.66|1531.66|1532.66|1531.66|1531.91|1530.91|0
1757464800000|2025-09-10 00:40:00|1532.41|1531.41|1532.41|1531.41|1532.78|1531.78|1531.17|1530.17|0
1757465100000|2025-09-10 00:45:00|1532.28|1531.28|1531.04|1530.04|1532.41|1531.41|1530.67|1529.67|0
1757465400000|2025-09-10 00:50:00|1531.17|1530.17|1530.17|1529.17|1531.67|1530.67|1530.17|1529.17|0
1757465700000|2025-09-10 00:55:00|1530.29|1529.29|1530.17|1529.17|1530.42|1529.42|1529.42|1528.42|0
1757466000000|2025-09-10 01:00:00|1530.42|1529.42|1529.17|1528.17|1531.67|1530.67|1528.92|1527.92|0
1757466300000|2025-09-10 01:05:00|1529.42|1528.42|1529.42|1528.42|1529.92|1528.92|1528.92|1527.92|0
1757466600000|2025-09-10 01:10:00|1529.17|1528.17|1529.42|1528.42|1529.42|1528.42|1528.92|1527.92|0
1757466900000|2025-09-10 01:15:00|1529.29|1528.29|1530.67|1529.67|1530.67|1529.67|1528.92|1527.92|0
1757467200000|2025-09-10 01:20:00|1530.42|1529.42|1531.42|1530.42|1531.42|1530.42|1529.42|1528.42|0
1757467500000|2025-09-10 01:25:00|1531.17|1530.17|1533.92|1532.92|1533.92|1532.92|1531.17|1530.17|0
1757467800000|2025-09-10 01:30:00|1533.67|1532.67|1535.64|1534.64|1535.64|1534.64|1533.67|1532.67|0
1757468100000|2025-09-10 01:35:00|1535.88|1534.88|1534.39|1533.39|1535.88|1534.88|1534.39|1533.39|0
1757468400000|2025-09-10 01:40:00|1534.14|1533.14|1534.14|1533.14|1534.14|1533.14|1533.39|1532.39|0
1757468700000|2025-09-10 01:45:00|1534.39|1533.39|1534.14|1533.14|1534.89|1533.89|1533.89|1532.89|0
1757469000000|2025-09-10 01:50:00|1533.89|1532.89|1534.14|1533.14|1534.54|1533.54|1533.64|1532.64|0
1757469300000|2025-09-10 01:55:00|1534.17|1533.17|1534.39|1533.39|1535.39|1534.39|1534.17|1533.17|0
1757469600000|2025-09-10 02:00:00|1534.64|1533.64|1534.64|1533.64|1534.89|1533.89|1533.89|1532.89|0
1757469900000|2025-09-10 02:05:00|1534.51|1533.51|1533.39|1532.39|1534.64|1533.64|1533.14|1532.14|0
1757470200000|2025-09-10 02:10:00|1533.64|1532.64|1533.89|1532.89|1534.14|1533.14|1533.39|1532.39|0
1757470500000|2025-09-10 02:15:00|1533.64|1532.64|1533.89|1532.89|1534.01|1533.01|1532.65|1531.65|0
1757470800000|2025-09-10 02:20:00|1533.64|1532.64|1533.39|1532.39|1533.89|1532.89|1533.14|1532.14|0
1757471100000|2025-09-10 02:25:00|1533.64|1532.64|1533.15|1532.15|1533.64|1532.64|1532.4|1531.4|0
1757471400000|2025-09-10 02:30:00|1532.9|1531.9|1535.39|1534.39|1535.89|1534.89|1532.9|1531.9|0
1757471700000|2025-09-10 02:35:00|1535.64|1534.64|1534.64|1533.64|1535.64|1534.64|1534.15|1533.15|0
1757472000000|2025-09-10 02:40:00|1534.89|1533.89|1534.65|1533.65|1535.39|1534.39|1534.4|1533.4|0
1757472300000|2025-09-10 02:45:00|1534.9|1533.9|1535.15|1534.15|1535.15|1534.15|1534.65|1533.65|0
1757472600000|2025-09-10 02:50:00|1535.27|1534.27|1534.77|1533.77|1535.65|1534.65|1534.65|1533.65|0
1757472900000|2025-09-10 02:55:00|1534.65|1533.65|1535.15|1534.15|1535.65|1534.65|1534.65|1533.65|0
1757473200000|2025-09-10 03:00:00|1535.02|1534.02|1535.9|1534.9|1536.15|1535.15|1535.02|1534.02|0
1757473500000|2025-09-10 03:05:00|1536.15|1535.15|1535.4|1534.4|1536.15|1535.15|1535.4|1534.4|0
1757473800000|2025-09-10 03:10:00|1535.65|1534.65|1535.9|1534.9|1536.15|1535.15|1535.15|1534.15|0
1757474100000|2025-09-10 03:15:00|1536.02|1535.02|1534.9|1533.9|1536.15|1535.15|1534.9|1533.9|0
1757474400000|2025-09-10 03:20:00|1535.15|1534.15|1535.4|1534.4|1535.4|1534.4|1534.9|1533.9|0
1757474700000|2025-09-10 03:25:00|1535.52|1534.52|1535.15|1534.15|1535.65|1534.65|1535.15|1534.15|0
1757475000000|2025-09-10 03:30:00|1535.4|1534.4|1535.4|1534.4|1535.9|1534.9|1535.27|1534.27|0
1757475300000|2025-09-10 03:35:00|1535.15|1534.15|1535.9|1534.9|1535.9|1534.9|1535.15|1534.15|0
1757475600000|2025-09-10 03:40:00|1535.65|1534.65|1535.9|1534.9|1536.65|1535.65|1535.65|1534.65|0
1757475900000|2025-09-10 03:45:00|1535.65|1534.65|1535.63|1534.63|1535.9|1534.9|1535.4|1534.4|0
1757476200000|2025-09-10 03:50:00|1535.88|1534.88|1536.35|1535.35|1536.35|1535.35|1535.6|1534.6|0
1757476500000|2025-09-10 03:55:00|1536.1|1535.1|1536.35|1535.35|1536.35|1535.35|1535.35|1534.35|0
1757476800000|2025-09-10 04:00:00|1536.6|1535.6|1536.6|1535.6|1536.85|1535.85|1536.35|1535.35|0
1757477100000|2025-09-10 04:05:00|1536.85|1535.85|1536.72|1535.72|1537.1|1536.1|1536.6|1535.6|0
1757477400000|2025-09-10 04:10:00|1536.85|1535.85|1536.6|1535.6|1536.85|1535.85|1536.35|1535.35|0
1757477700000|2025-09-10 04:15:00|1536.85|1535.85|1536.85|1535.85|1536.85|1535.85|1536.6|1535.6|0
1757478000000|2025-09-10 04:20:00|1537.1|1536.1|1536.6|1535.6|1537.1|1536.1|1536.35|1535.35|0
1757478300000|2025-09-10 04:25:00|1536.72|1535.72|1537.1|1536.1|1537.1|1536.1|1536.72|1535.72|0
1757478600000|2025-09-10 04:30:00|1537.35|1536.35|1537.36|1536.36|1538.35|1537.35|1537.35|1536.35|0
1757478900000|2025-09-10 04:35:00|1537.23|1536.23|1537.6|1536.6|1537.6|1536.6|1536.86|1535.86|0
1757479200000|2025-09-10 04:40:00|1537.36|1536.36|1537.36|1536.36|1537.36|1536.36|1536.86|1535.86|0
1757479500000|2025-09-10 04:45:00|1537.6|1536.6|1537.61|1536.61|1537.61|1536.61|1536.86|1535.86|0
1757479800000|2025-09-10 04:50:00|1537.73|1536.73|1537.86|1536.86|1538.11|1537.11|1537.61|1536.61|0
1757480100000|2025-09-10 04:55:00|1537.98|1536.98|1538.36|1537.36|1538.36|1537.36|1537.98|1536.98|0
1757480400000|2025-09-10 05:00:00|1538.11|1537.11|1537.61|1536.61|1538.36|1537.36|1537.36|1536.36|0
1757480700000|2025-09-10 05:05:00|1537.48|1536.48|1537.36|1536.36|1537.86|1536.86|1537.36|1536.36|0
1757481000000|2025-09-10 05:10:00|1537.23|1536.23|1537.61|1536.61|1537.86|1536.86|1536.36|1535.36|0
1757481300000|2025-09-10 05:15:00|1537.48|1536.48|1537.11|1536.11|1537.61|1536.61|1536.61|1535.61|0
1757481600000|2025-09-10 05:20:00|1537.23|1536.23|1537.11|1536.11|1537.61|1536.61|1536.86|1535.86|0
1757481900000|2025-09-10 05:25:00|1537.23|1536.23|1537.36|1536.36|1537.86|1536.86|1536.86|1535.86|0
1757482200000|2025-09-10 05:30:00|1537.61|1536.61|1536.11|1535.11|1538.86|1537.86|1535.61|1534.61|0
1757482500000|2025-09-10 05:35:00|1535.86|1534.86|1536.86|1535.86|1536.86|1535.86|1535.61|1534.61|0
1757482800000|2025-09-10 05:40:00|1536.61|1535.61|1536.36|1535.36|1536.86|1535.86|1535.49|1534.49|0
1757483100000|2025-09-10 05:45:00|1536.61|1535.61|1536.86|1535.86|1537.11|1536.11|1536.37|1535.37|0
1757483400000|2025-09-10 05:50:00|1536.98|1535.98|1537.12|1536.12|1537.12|1536.12|1536.12|1535.12|0
1757483700000|2025-09-10 05:55:00|1537.36|1536.36|1536.87|1535.87|1537.48|1536.48|1536.37|1535.37|0
1757484000000|2025-09-10 06:00:00|1536.62|1535.62|1535.87|1534.87|1536.87|1535.87|1535.62|1534.62|0
1757484300000|2025-09-10 06:05:00|1536.12|1535.12|1536.35|1535.35|1536.85|1535.85|1534.62|1533.62|0
1757484600000|2025-09-10 06:10:00|1536.1|1535.1|1536.6|1535.6|1536.85|1535.85|1535.35|1534.35|0
1757484900000|2025-09-10 06:15:00|1536.85|1535.85|1536.6|1535.6|1536.85|1535.85|1535.6|1534.6|0
1757485200000|2025-09-10 06:20:00|1536.85|1535.85|1538.35|1537.35|1538.35|1537.35|1536.72|1535.72|0
1757485500000|2025-09-10 06:25:00|1538.6|1537.6|1538.35|1537.35|1538.85|1537.85|1537.85|1536.85|0
1757485800000|2025-09-10 06:30:00|1538.6|1537.6|1538.1|1537.1|1538.85|1537.85|1537.85|1536.85|0
1757486100000|2025-09-10 06:35:00|1538.35|1537.35|1539.6|1538.6|1539.85|1538.85|1538.35|1537.35|0
1757486400000|2025-09-10 06:40:00|1539.35|1538.35|1539.85|1538.85|1540.6|1539.6|1538.6|1537.6|0
1757486700000|2025-09-10 06:45:00|1539.6|1538.6|1538.1|1537.1|1539.6|1538.6|1537.85|1536.85|0
1757487000000|2025-09-10 06:50:00|1538.22|1537.22|1538.1|1537.1|1538.6|1537.6|1537.11|1536.11|0
1757487300000|2025-09-10 06:55:00|1537.97|1536.97|1538.6|1537.6|1538.85|1537.85|1537.36|1536.36|0
1757487600000|2025-09-10 07:00:00|1538.1|1537.1|1538.85|1537.85|1539.6|1538.6|1536.86|1535.86|0
1757487900000|2025-09-10 07:05:00|1539.1|1538.1|1539.6|1538.6|1539.72|1538.72|1538.36|1537.36|0
1757488200000|2025-09-10 07:10:00|1539.85|1538.85|1540.83|1539.83|1541.35|1540.35|1539.6|1538.6|0
1757488500000|2025-09-10 07:15:00|1540.58|1539.58|1540.09|1539.09|1541.83|1540.83|1539.34|1538.34|0
1757488800000|2025-09-10 07:20:00|1540.2|1539.2|1541.58|1540.58|1541.58|1540.58|1540.08|1539.08|0
1757489100000|2025-09-10 07:25:00|1541.33|1540.33|1541.33|1540.33|1541.83|1540.83|1541.08|1540.08|0
1757489400000|2025-09-10 07:30:00|1541.08|1540.08|1540.21|1539.21|1541.83|1540.83|1539.46|1538.46|0
1757489700000|2025-09-10 07:35:00|1540.09|1539.09|1539.59|1538.59|1540.7|1539.7|1539.09|1538.09|0
1757490000000|2025-09-10 07:40:00|1539.71|1538.71|1540.84|1539.84|1541.08|1540.08|1539.59|1538.59|0
1757490300000|2025-09-10 07:45:00|1540.96|1539.96|1541.34|1540.34|1542.58|1541.58|1540.09|1539.09|0
1757490600000|2025-09-10 07:50:00|1541.09|1540.09|1541.59|1540.59|1541.84|1540.84|1540.09|1539.09|0
1757490900000|2025-09-10 07:55:00|1541.09|1540.09|1540.09|1539.09|1541.84|1540.84|1539.84|1538.84|0
1757491200000|2025-09-10 08:00:00|1539.96|1538.96|1539.34|1538.34|1540.59|1539.59|1539.09|1538.09|0
1757491500000|2025-09-10 08:05:00|1539.09|1538.09|1537.34|1536.34|1539.34|1538.34|1537.34|1536.34|0
1757491800000|2025-09-10 08:10:00|1537.46|1536.46|1539.59|1538.59|1539.84|1538.84|1537.09|1536.09|0
1757492100000|2025-09-10 08:15:00|1539.71|1538.71|1538.09|1537.09|1540.09|1539.09|1538.09|1537.09|0
1757492400000|2025-09-10 08:20:00|1537.85|1536.85|1536.35|1535.35|1537.85|1536.85|1535.1|1534.1|0
1757492700000|2025-09-10 08:25:00|1536.1|1535.1|1534.85|1533.85|1536.85|1535.85|1534.85|1533.85|0
1757493000000|2025-09-10 08:30:00|1535.1|1534.1|1531.62|1530.62|1535.1|1534.1|1531.11|1530.11|0
1757493300000|2025-09-10 08:35:00|1531.38|1530.38|1531.87|1530.87|1532.12|1531.12|1529.88|1528.88|0
1757493600000|2025-09-10 08:40:00|1531.85|1530.85|1530.61|1529.61|1532.1|1531.1|1530.61|1529.61|0
1757493900000|2025-09-10 08:45:00|1530.48|1529.48|1531.86|1530.86|1532.62|1531.62|1530.36|1529.36|0
1757494200000|2025-09-10 08:50:00|1532.11|1531.11|1531.13|1530.13|1532.11|1531.11|1530.86|1529.86|0
1757494500000|2025-09-10 08:55:00|1531.38|1530.38|1531.61|1530.61|1532.11|1531.11|1530.86|1529.86|0
1757494800000|2025-09-10 09:00:00|1531.86|1530.86|1529.38|1528.38|1532.85|1531.85|1529.13|1528.13|0
1757495100000|2025-09-10 09:05:00|1529.13|1528.13|1529.75|1528.75|1530.63|1529.63|1528.88|1527.88|0
1757495400000|2025-09-10 09:10:00|1529.63|1528.63|1530.38|1529.38|1530.88|1529.88|1528.88|1527.88|0
1757495700000|2025-09-10 09:15:00|1529.88|1528.88|1529.13|1528.13|1529.88|1528.88|1528.63|1527.63|0
1757496000000|2025-09-10 09:20:00|1528.88|1527.88|1530|1529|1530.38|1529.38|1528.88|1527.88|0
1757496300000|2025-09-10 09:25:00|1530.13|1529.13|1529.88|1528.88|1531.13|1530.13|1529.88|1528.88|0
1757496600000|2025-09-10 09:30:00|1529.63|1528.63|1530.13|1529.13|1530.88|1529.88|1529.39|1528.39|0
1757496900000|2025-09-10 09:35:00|1530|1529|1530.63|1529.63|1531.38|1530.38|1530|1529|0
1757497200000|2025-09-10 09:40:00|1530.88|1529.88|1532.36|1531.36|1532.61|1531.61|1530.38|1529.38|0
1757497500000|2025-09-10 09:45:00|1532.61|1531.61|1533.86|1532.86|1533.86|1532.86|1532.61|1531.61|0
1757497800000|2025-09-10 09:50:00|1533.98|1532.98|1534.36|1533.36|1534.61|1533.61|1533.61|1532.61|0
1757498100000|2025-09-10 09:55:00|1534.23|1533.23|1534.75|1533.75|1534.88|1533.88|1533.86|1532.86|0
1757498400000|2025-09-10 10:00:00|1534.38|1533.38|1534.13|1533.13|1534.88|1533.88|1533.63|1532.63|0
1757498700000|2025-09-10 10:05:00|1534.38|1533.38|1534.88|1533.88|1534.88|1533.88|1533.63|1532.63|0
1757499000000|2025-09-10 10:10:00|1535.13|1534.13|1535.63|1534.63|1535.63|1534.63|1534.63|1533.63|0
1757499300000|2025-09-10 10:15:00|1535.5|1534.5|1535.13|1534.13|1535.5|1534.5|1534.38|1533.38|0
1757499600000|2025-09-10 10:20:00|1534.88|1533.88|1536.13|1535.13|1536.13|1535.13|1534.14|1533.14|0
1757499900000|2025-09-10 10:25:00|1536.38|1535.38|1537.13|1536.13|1537.13|1536.13|1536.13|1535.13|0
1757500200000|2025-09-10 10:30:00|1537.25|1536.25|1536.88|1535.88|1537.88|1536.88|1536.39|1535.39|0
1757500500000|2025-09-10 10:35:00|1536.63|1535.63|1537.86|1536.86|1538.36|1537.36|1536.63|1535.63|0
1757500800000|2025-09-10 10:40:00|1537.73|1536.73|1538.61|1537.61|1538.86|1537.86|1537.11|1536.11|0
1757501100000|2025-09-10 10:45:00|1538.36|1537.36|1537.86|1536.86|1538.86|1537.86|1537.61|1536.61|0
1757501400000|2025-09-10 10:50:00|1537.98|1536.98|1538.61|1537.61|1538.86|1537.86|1537.86|1536.86|0
1757501700000|2025-09-10 10:55:00|1538.86|1537.86|1538.73|1537.73|1538.86|1537.86|1538.12|1537.12|0
1757502000000|2025-09-10 11:00:00|1539.11|1538.11|1539.63|1538.63|1539.63|1538.63|1538.64|1537.64|0
1757502300000|2025-09-10 11:05:00|1539.88|1538.88|1540.13|1539.13|1540.13|1539.13|1539.63|1538.63|0
1757502600000|2025-09-10 11:10:00|1539.88|1538.88|1540.63|1539.63|1540.88|1539.88|1539.39|1538.39|0
1757502900000|2025-09-10 11:15:00|1540.75|1539.75|1540.88|1539.88|1541.13|1540.13|1539.89|1538.89|0
1757503200000|2025-09-10 11:20:00|1541.13|1540.13|1540.14|1539.14|1542.63|1541.63|1539.64|1538.64|0
1757503500000|2025-09-10 11:25:00|1539.89|1538.89|1540.39|1539.39|1540.64|1539.64|1539.26|1538.26|0
1757503800000|2025-09-10 11:30:00|1540.64|1539.64|1541.14|1540.14|1541.14|1540.14|1539.89|1538.89|0
1757504100000|2025-09-10 11:35:00|1540.89|1539.89|1542.14|1541.14|1542.63|1541.63|1540.89|1539.89|0
1757504400000|2025-09-10 11:40:00|1542.38|1541.38|1544.13|1543.13|1544.13|1543.13|1542.26|1541.26|0
1757504700000|2025-09-10 11:45:00|1543.88|1542.88|1543.39|1542.39|1544.38|1543.38|1543.14|1542.14|0
1757505000000|2025-09-10 11:50:00|1543.64|1542.64|1543.14|1542.14|1543.64|1542.64|1542.64|1541.64|0
1757505300000|2025-09-10 11:55:00|1543.39|1542.39|1542.64|1541.64|1543.64|1542.64|1542.39|1541.39|0
1757505600000|2025-09-10 12:00:00|1542.39|1541.39|1544.89|1543.89|1544.89|1543.89|1540.89|1539.89|0
1757505900000|2025-09-10 12:05:00|1545.13|1544.13|1544.1|1543.1|1545.88|1544.88|1542.97|1541.97|0
1757506200000|2025-09-10 12:10:00|1543.85|1542.85|1541.61|1540.61|1543.85|1542.85|1541.48|1540.48|0
1757506500000|2025-09-10 12:15:00|1541.36|1540.36|1541.61|1540.61|1541.86|1540.86|1540.61|1539.61|0
1757506800000|2025-09-10 12:20:00|1541.36|1540.36|1539.61|1538.61|1541.61|1540.61|1539.61|1538.61|0
1757507100000|2025-09-10 12:25:00|1539.86|1538.86|1540.61|1539.61|1541.11|1540.11|1538.86|1537.86|0
1757507400000|2025-09-10 12:30:00|1554.45|1553.45|1557.09|1556.09|1562.06|1561.06|1548.85|1547.85|0
1757507700000|2025-09-10 12:35:00|1557.34|1556.34|1553.1|1552.1|1557.84|1556.84|1551.85|1550.85|0
1757508000000|2025-09-10 12:40:00|1553.34|1552.34|1554.71|1553.71|1554.71|1553.71|1551.35|1550.35|0
1757508300000|2025-09-10 12:45:00|1554.84|1553.84|1552.85|1551.85|1555.34|1554.34|1551.6|1550.6|0
1757508600000|2025-09-10 12:50:00|1552.6|1551.6|1552.85|1551.85|1553.85|1552.85|1551.1|1550.1|0
1757508900000|2025-09-10 12:55:00|1552.6|1551.6|1553.85|1552.85|1554.6|1553.6|1552.1|1551.1|0
1757509200000|2025-09-10 13:00:00|1553.35|1552.35|1551.35|1550.35|1553.85|1552.85|1550.1|1549.1|0
1757509500000|2025-09-10 13:05:00|1551.1|1550.1|1552.35|1551.35|1552.35|1551.35|1550.35|1549.35|0
1757509800000|2025-09-10 13:10:00|1552.1|1551.1|1554.35|1553.35|1555.1|1554.1|1551.85|1550.85|0
1757510100000|2025-09-10 13:15:00|1554.1|1553.1|1556.58|1555.58|1557.33|1556.33|1554.1|1553.1|0
1757510400000|2025-09-10 13:20:00|1556.7|1555.7|1555.83|1554.83|1558.08|1557.08|1555.58|1554.58|0
1757510700000|2025-09-10 13:25:00|1555.08|1554.08|1555.08|1554.08|1555.08|1554.08|1555.08|1554.08|0
1757511000000|2025-09-10 13:30:00|1546.89|1545.89|1549.14|1548.14|1549.14|1548.14|1543.15|1542.15|0
1757511300000|2025-09-10 13:35:00|1548.89|1547.89|1548.15|1547.15|1553.14|1552.14|1546.65|1545.65|0
1757511600000|2025-09-10 13:40:00|1548.4|1547.4|1549.13|1548.13|1551.64|1550.64|1545.65|1544.65|0
1757511900000|2025-09-10 13:45:00|1549.38|1548.38|1553.14|1552.14|1554.14|1553.14|1546.38|1545.38|0
1757512200000|2025-09-10 13:50:00|1553.39|1552.39|1547.15|1546.15|1554.64|1553.64|1543.53|1542.53|0
1757512500000|2025-09-10 13:55:00|1547.65|1546.65|1551.64|1550.64|1551.64|1550.64|1545.4|1544.4|0
1757512800000|2025-09-10 14:00:00|1551.39|1550.39|1557.14|1556.14|1557.39|1556.39|1550.65|1549.65|0
1757513100000|2025-09-10 14:05:00|1557.39|1556.39|1558.14|1557.14|1560.88|1559.88|1556.14|1555.14|0
1757513400000|2025-09-10 14:10:00|1558.64|1557.64|1559.39|1558.39|1560.38|1559.38|1556.89|1555.89|0
1757513700000|2025-09-10 14:15:00|1559.89|1558.89|1559.64|1558.64|1561.14|1560.14|1555.64|1554.64|0
1757514000000|2025-09-10 14:20:00|1559.89|1558.89|1560.64|1559.64|1560.89|1559.89|1558.39|1557.39|0
1757514300000|2025-09-10 14:25:00|1560.39|1559.39|1555.14|1554.14|1560.39|1559.39|1555.14|1554.14|0
1757514600000|2025-09-10 14:30:00|1554.65|1553.65|1552.15|1551.15|1556.14|1555.14|1551.65|1550.65|0
1757514900000|2025-09-10 14:35:00|1552.4|1551.4|1552.4|1551.4|1554.89|1553.89|1549.9|1548.9|0
1757515200000|2025-09-10 14:40:00|1552.65|1551.65|1553.9|1552.9|1554.9|1553.9|1550.65|1549.65|0
1757515500000|2025-09-10 14:45:00|1553.4|1552.4|1552.4|1551.4|1555.14|1554.14|1551.65|1550.65|0
1757515800000|2025-09-10 14:50:00|1552.65|1551.65|1550.15|1549.15|1553.15|1552.15|1548.91|1547.91|0
1757516100000|2025-09-10 14:55:00|1550.4|1549.4|1549.69|1548.69|1552.65|1551.65|1549.44|1548.44|0
1757516400000|2025-09-10 15:00:00|1549.44|1548.44|1549.43|1548.43|1551.68|1550.68|1547.69|1546.69|0
1757516700000|2025-09-10 15:05:00|1549.19|1548.19|1546.69|1545.69|1549.43|1548.43|1545.19|1544.19|0
1757517000000|2025-09-10 15:10:00|1547.19|1546.19|1546.69|1545.69|1548.69|1547.69|1545.94|1544.94|0
1757517300000|2025-09-10 15:15:00|1546.44|1545.44|1541.22|1540.22|1546.69|1545.69|1540.72|1539.72|0
1757517600000|2025-09-10 15:20:00|1541.47|1540.47|1541.97|1540.97|1542.71|1541.71|1540.47|1539.47|0
1757517900000|2025-09-10 15:25:00|1541.72|1540.72|1543.95|1542.95|1545.44|1544.44|1540.97|1539.97|0
1757518200000|2025-09-10 15:30:00|1544.2|1543.2|1541.45|1540.45|1544.69|1543.69|1539.2|1538.2|0
1757518500000|2025-09-10 15:35:00|1541.2|1540.2|1546.44|1545.44|1547.19|1546.19|1540.45|1539.45|0
1757518800000|2025-09-10 15:40:00|1546.2|1545.2|1548.94|1547.94|1549.44|1548.44|1545.45|1544.45|0
1757519100000|2025-09-10 15:45:00|1549.19|1548.19|1549.94|1548.94|1550.19|1549.19|1547.94|1546.94|0
1757519400000|2025-09-10 15:50:00|1550.19|1549.19|1551.94|1550.94|1551.94|1550.94|1550.19|1549.19|0
1757519700000|2025-09-10 15:55:00|1551.69|1550.69|1548.69|1547.69|1551.94|1550.94|1548.69|1547.69|0
1757520000000|2025-09-10 16:00:00|1548.2|1547.2|1547.2|1546.2|1549.44|1548.44|1546.7|1545.7|0
1757520300000|2025-09-10 16:05:00|1546.95|1545.95|1547.69|1546.69|1548.69|1547.69|1545.95|1544.95|0
1757520600000|2025-09-10 16:10:00|1547.81|1546.81|1547.95|1546.95|1548.94|1547.94|1547.2|1546.2|0
1757520900000|2025-09-10 16:15:00|1547.7|1546.7|1546.2|1545.2|1549.69|1548.69|1546.2|1545.2|0
1757521200000|2025-09-10 16:20:00|1546.45|1545.45|1544.45|1543.45|1546.7|1545.7|1541.96|1540.96|0
1757521500000|2025-09-10 16:25:00|1544.2|1543.2|1541.96|1540.96|1545.2|1544.2|1541.96|1540.96|0
1757521800000|2025-09-10 16:30:00|1542.21|1541.21|1542.7|1541.7|1543.95|1542.95|1541.21|1540.21|0
1757522100000|2025-09-10 16:35:00|1542.46|1541.46|1540.21|1539.21|1542.46|1541.46|1539.71|1538.71|0
1757522400000|2025-09-10 16:40:00|1539.96|1538.96|1537.96|1536.96|1540.95|1539.95|1537.71|1536.71|0
1757522700000|2025-09-10 16:45:00|1538.21|1537.21|1538.96|1537.96|1540.71|1539.71|1537.21|1536.21|0
1757523000000|2025-09-10 16:50:00|1538.71|1537.71|1542.71|1541.71|1543.46|1542.46|1538.46|1537.46|0
1757523300000|2025-09-10 16:55:00|1542.96|1541.96|1544.96|1543.96|1545.7|1544.7|1542.96|1541.96|0
1757523600000|2025-09-10 17:00:00|1544.71|1543.71|1549.45|1548.45|1549.7|1548.7|1543.21|1542.21|0
1757523900000|2025-09-10 17:05:00|1549.2|1548.2|1548.45|1547.45|1549.95|1548.95|1547.21|1546.21|0
1757524200000|2025-09-10 17:10:00|1548.7|1547.7|1546.96|1545.96|1548.7|1547.7|1546.71|1545.71|0
1757524500000|2025-09-10 17:15:00|1547.2|1546.2|1543.96|1542.96|1547.7|1546.7|1543.96|1542.96|0
1757524800000|2025-09-10 17:20:00|1544.46|1543.46|1541.96|1540.96|1545.58|1544.58|1540.47|1539.47|0
1757525100000|2025-09-10 17:25:00|1541.71|1540.71|1538.47|1537.47|1541.96|1540.96|1536.72|1535.72|0
1757525400000|2025-09-10 17:30:00|1538.22|1537.22|1540.96|1539.96|1541.21|1540.21|1536.47|1535.47|0
1757525700000|2025-09-10 17:35:00|1540.71|1539.71|1539.72|1538.72|1542.71|1541.71|1538.72|1537.72|0
1757526000000|2025-09-10 17:40:00|1539.47|1538.47|1540.47|1539.47|1541.96|1540.96|1538.97|1537.97|0
1757526300000|2025-09-10 17:45:00|1540.22|1539.22|1538.72|1537.72|1540.47|1539.47|1537.97|1536.97|0
1757526600000|2025-09-10 17:50:00|1538.97|1537.97|1536.84|1535.84|1540.22|1539.22|1535.22|1534.22|0
1757526900000|2025-09-10 17:55:00|1537.22|1536.22|1538.97|1537.97|1539.09|1538.09|1534.98|1533.98|0
1757527200000|2025-09-10 18:00:00|1538.72|1537.72|1538.47|1537.47|1539.72|1538.72|1537.47|1536.47|0
1757527500000|2025-09-10 18:05:00|1538.22|1537.22|1536.22|1535.22|1538.22|1537.22|1536.22|1535.22|0
1757527800000|2025-09-10 18:10:00|1535.98|1534.98|1536.72|1535.72|1537.22|1536.22|1534.48|1533.48|0
1757528100000|2025-09-10 18:15:00|1536.48|1535.48|1531.98|1530.98|1536.48|1535.48|1531.23|1530.23|0
1757528400000|2025-09-10 18:20:00|1531.73|1530.73|1532.73|1531.73|1534.23|1533.23|1530.98|1529.98|0
1757528700000|2025-09-10 18:25:00|1532.48|1531.48|1532.23|1531.23|1533.73|1532.73|1529.98|1528.98|0
1757529000000|2025-09-10 18:30:00|1532.48|1531.48|1536.73|1535.73|1536.73|1535.73|1531.73|1530.73|0
1757529300000|2025-09-10 18:35:00|1536.48|1535.48|1533.23|1532.23|1536.73|1535.73|1531.98|1530.98|0
1757529600000|2025-09-10 18:40:00|1533.48|1532.48|1533.73|1532.73|1535.73|1534.73|1533.48|1532.48|0
1757529900000|2025-09-10 18:45:00|1533.98|1532.98|1531.48|1530.48|1535.23|1534.23|1530.24|1529.24|0
1757530200000|2025-09-10 18:50:00|1531.23|1530.23|1531.24|1530.24|1531.73|1530.73|1529.49|1528.49|0
1757530500000|2025-09-10 18:55:00|1531.48|1530.48|1535.48|1534.48|1536.73|1535.73|1531.24|1530.24|0
1757530800000|2025-09-10 19:00:00|1535.23|1534.23|1531.26|1530.26|1536.73|1535.73|1531.01|1530.01|0
1757531100000|2025-09-10 19:05:00|1531.51|1530.51|1527.76|1526.76|1532.75|1531.75|1527.02|1526.02|0
1757531400000|2025-09-10 19:10:00|1528.01|1527.01|1524.27|1523.27|1528.76|1527.76|1524.27|1523.27|0
1757531700000|2025-09-10 19:15:00|1524.52|1523.52|1528.76|1527.76|1528.76|1527.76|1524.27|1523.27|0
1757532000000|2025-09-10 19:20:00|1528.51|1527.51|1525.04|1524.04|1528.51|1527.51|1522.05|1521.05|0
1757532300000|2025-09-10 19:25:00|1525.54|1524.54|1523.8|1522.8|1526.04|1525.04|1523.05|1522.05|0
1757532600000|2025-09-10 19:30:00|1524.3|1523.3|1527.8|1526.8|1530.29|1529.29|1524.05|1523.05|0
1757532900000|2025-09-10 19:35:00|1528.04|1527.04|1523.8|1522.8|1530.29|1529.29|1523.8|1522.8|0
1757533200000|2025-09-10 19:40:00|1523.55|1522.55|1533.54|1532.54|1533.54|1532.54|1522.55|1521.55|0
1757533500000|2025-09-10 19:45:00|1533.79|1532.79|1534.04|1533.04|1535.04|1534.04|1531.79|1530.79|0
1757533800000|2025-09-10 19:50:00|1535.79|1534.79|1537.51|1536.51|1539.25|1538.25|1534.26|1533.26|0
1757534100000|2025-09-10 19:55:00|1537.26|1536.26|1538.38|1537.38|1542.5|1541.5|1537.26|1536.26|0
1757534400000|2025-09-10 20:00:00|1537.38|1536.38|1538.66|1537.66|1540.37|1539.37|1536.63|1535.63|0
1757534700000|2025-09-10 20:05:00|1538.41|1537.41|1537.43|1536.43|1539.15|1538.15|1536.18|1535.18|0
1757535000000|2025-09-10 20:10:00|1537.18|1536.18|1536.43|1535.43|1537.18|1536.18|1536.18|1535.18|0
1757535300000|2025-09-10 20:15:00|1536.68|1535.68|1536.15|1535.15|1537.15|1536.15|1535.4|1534.4|0
1757535600000|2025-09-10 20:20:00|1535.9|1534.9|1535.9|1534.9|1536.15|1535.15|1535.15|1534.15|0
1757535900000|2025-09-10 20:25:00|1536.15|1535.15|1537.4|1536.4|1537.65|1536.65|1535.9|1534.9|0
1757536200000|2025-09-10 20:30:00|1537.15|1536.15|1537.4|1536.4|1537.65|1536.65|1536.9|1535.9|0
1757536500000|2025-09-10 20:35:00|1537.65|1536.65|1538.15|1537.15|1538.4|1537.4|1537.4|1536.4|0
1757536800000|2025-09-10 20:40:00|1537.9|1536.9|1537.15|1536.15|1538.15|1537.15|1536.9|1535.9|0
1757537100000|2025-09-10 20:45:00|1536.9|1535.9|1535.66|1534.66|1537.15|1536.15|1535.66|1534.66|0
1757537400000|2025-09-10 20:50:00|1535.91|1534.91|1535.66|1534.66|1536.9|1535.9|1535.66|1534.66|0
1757537700000|2025-09-10 20:55:00|1535.96|1534.36|1536.41|1534.81|1536.96|1535.36|1535.96|1534.36|0
1757538000000|2025-09-10 21:00:00|1536.39|1534.79|1535.68|1534.08|1536.46|1534.86|1535.01|1533.41|0
1757538300000|2025-09-10 21:05:00|1535.59|1533.99|1535.68|1534.08|1535.91|1534.31|1535.24|1533.64|0
1757538600000|2025-09-10 21:10:00|1535.87|1534.27|1535.82|1534.22|1536|1534.4|1535.77|1534.17|0
1757538900000|2025-09-10 21:15:00|1535.96|1534.36|1536.09|1534.49|1536.23|1534.63|1535.96|1534.36|0
1757539200000|2025-09-10 21:20:00|1535.82|1534.22|1535.73|1534.13|1535.82|1534.22|1535.14|1533.54|0
1757539500000|2025-09-10 21:25:00|1535.56|1533.96|1535.33|1533.73|1535.73|1534.13|1535.05|1533.45|0
1757539800000|2025-09-10 21:30:00|1535.28|1533.68|1535.28|1533.68|1535.28|1533.68|1535.28|1533.68|0
1757540100000|2025-09-10 21:35:00|1535.33|1533.73|1535.33|1533.73|1535.33|1533.73|1535.33|1533.73|0
1757540400000|2025-09-10 21:40:00|1535.37|1533.77|1535.28|1533.68|1535.42|1533.82|1535.28|1533.68|0
1757540700000|2025-09-10 21:45:00|1535.26|1533.66|1535.53|1533.93|1535.53|1533.93|1535.26|1533.66|0
1757541000000|2025-09-10 21:50:00|1535.49|1533.89|1535.49|1533.89|1535.49|1533.89|1535.21|1533.61|0
1757541300000|2025-09-10 21:55:00|1535.61|1534.01|1535.57|1533.97|1535.8|1534.2|1535.52|1533.92|0
1757541600000|2025-09-10 22:00:00|1535.62|1534.02|1539.83|1538.23|1540.58|1538.98|1535.34|1533.74|0
1757541900000|2025-09-10 22:05:00|1540.08|1538.48|1538.58|1536.98|1540.58|1538.98|1538.58|1536.98|0
1757542200000|2025-09-10 22:10:00|1538.45|1536.85|1538.58|1536.98|1539.83|1538.23|1538.33|1536.73|0
1757542500000|2025-09-10 22:15:00|1538.33|1536.73|1539.08|1537.48|1539.08|1537.48|1537.58|1535.98|0
1757542800000|2025-09-10 22:20:00|1538.83|1537.23|1538.33|1536.73|1539.83|1538.23|1538.08|1536.48|0
1757543100000|2025-09-10 22:25:00|1538.08|1536.48|1538.58|1536.98|1539.33|1537.73|1537.83|1536.23|0
1757543400000|2025-09-10 22:30:00|1539.08|1537.48|1539.33|1537.73|1539.33|1537.73|1538.83|1537.23|0
1757543700000|2025-09-10 22:35:00|1539.2|1537.6|1539.83|1538.23|1539.83|1538.23|1539.2|1537.6|0
1757544000000|2025-09-10 22:40:00|1540.08|1538.48|1541.08|1539.48|1541.32|1539.72|1540.08|1538.48|0
1757544300000|2025-09-10 22:45:00|1541.57|1539.97|1543.82|1542.22|1543.82|1542.22|1541.08|1539.48|0
1757544600000|2025-09-10 22:50:00|1544.07|1542.47|1543.07|1541.47|1544.07|1542.47|1542.57|1540.97|0
1757544900000|2025-09-10 22:55:00|1543.32|1541.72|1543.57|1541.97|1546.81|1545.21|1543.32|1541.72|0
1757545200000|2025-09-10 23:00:00|1543.82|1542.22|1543.57|1541.97|1543.82|1542.22|1542.57|1540.97|0
1757545500000|2025-09-10 23:05:00|1543.82|1542.22|1546.81|1545.21|1546.81|1545.21|1543.82|1542.22|0
1757545800000|2025-09-10 23:10:00|1547.06|1545.46|1545.07|1543.47|1547.06|1545.46|1544.57|1542.97|0
1757546100000|2025-09-10 23:15:00|1544.82|1543.22|1545.81|1544.21|1547.31|1545.71|1544.57|1542.97|0
1757546400000|2025-09-10 23:20:00|1545.93|1544.33|1545.81|1544.21|1546.81|1545.21|1545.81|1544.21|0
1757546700000|2025-09-10 23:25:00|1545.93|1544.33|1545.07|1543.47|1546.06|1544.46|1545.07|1543.47|0
1757547000000|2025-09-10 23:30:00|1545.31|1543.71|1545.31|1543.71|1545.56|1543.96|1544.82|1543.22|0
1757547300000|2025-09-10 23:35:00|1545.07|1543.47|1545.32|1543.72|1545.81|1544.21|1545.07|1543.47|0
1757547600000|2025-09-10 23:40:00|1544.82|1543.22|1544.57|1542.97|1545.07|1543.47|1544.07|1542.47|0
1757547900000|2025-09-10 23:45:00|1544.69|1543.09|1544.57|1542.97|1544.82|1543.22|1544.07|1542.47|0
1757548200000|2025-09-10 23:50:00|1544.32|1542.72|1544.07|1542.47|1544.32|1542.72|1543.32|1541.72|0
1757548500000|2025-09-10 23:55:00|1543.82|1542.22|1545.07|1543.47|1545.07|1543.47|1543.57|1541.97|0
1757548800000|2025-09-11 00:00:00|1544.94|1543.34|1543.82|1542.22|1545.56|1543.96|1543.32|1541.72|0
1757549100000|2025-09-11 00:05:00|1543.69|1542.09|1542.07|1540.47|1544.19|1542.59|1542.07|1540.47|0
1757549400000|2025-09-11 00:10:00|1542.32|1540.72|1541.69|1540.09|1542.82|1541.22|1541.57|1539.97|0
1757549700000|2025-09-11 00:15:00|1541.82|1540.22|1540.02|1539.02|1541.82|1540.27|1538.78|1537.78|0
1757550000000|2025-09-11 00:20:00|1539.89|1538.89|1541.77|1540.77|1542.64|1541.64|1539.89|1538.89|0
1757550300000|2025-09-11 00:25:00|1541.52|1540.52|1541.27|1540.27|1542.77|1541.77|1541.03|1540.03|0
1757550600000|2025-09-11 00:30:00|1540.78|1539.78|1543.02|1542.02|1543.52|1542.52|1540.53|1539.53|0
1757550900000|2025-09-11 00:35:00|1542.52|1541.52|1543.52|1542.52|1543.77|1542.77|1542.03|1541.03|0
1757551200000|2025-09-11 00:40:00|1543.77|1542.77|1544.02|1543.02|1544.27|1543.27|1543.03|1542.03|0
1757551500000|2025-09-11 00:45:00|1544.14|1543.14|1545.27|1544.27|1545.52|1544.52|1543.77|1542.77|0
1757551800000|2025-09-11 00:50:00|1545.52|1544.52|1544.28|1543.28|1546.52|1545.52|1544.03|1543.03|0
1757552100000|2025-09-11 00:55:00|1544.53|1543.53|1545.02|1544.02|1545.02|1544.02|1544.03|1543.03|0
1757552400000|2025-09-11 01:00:00|1544.77|1543.77|1545.03|1544.03|1545.52|1544.52|1543.53|1542.53|0
1757552700000|2025-09-11 01:05:00|1545.27|1544.27|1545.28|1544.28|1545.77|1544.77|1544.53|1543.53|0
1757553000000|2025-09-11 01:10:00|1545.52|1544.52|1544.78|1543.78|1545.77|1544.77|1544.53|1543.53|0
1757553300000|2025-09-11 01:15:00|1544.53|1543.53|1544.78|1543.78|1545.03|1544.03|1544.28|1543.28|0
1757553600000|2025-09-11 01:20:00|1544.53|1543.53|1544.03|1543.03|1545.28|1544.28|1543.53|1542.53|0
1757553900000|2025-09-11 01:25:00|1544.28|1543.28|1545.53|1544.53|1545.78|1544.78|1544.28|1543.28|0
1757554200000|2025-09-11 01:30:00|1545.4|1544.4|1546.03|1545.03|1546.53|1545.53|1545.28|1544.28|0
1757554500000|2025-09-11 01:35:00|1546.15|1545.15|1544.78|1543.78|1546.78|1545.78|1544.53|1543.53|0
1757554800000|2025-09-11 01:40:00|1545.03|1544.03|1545.78|1544.78|1546.28|1545.28|1545.03|1544.03|0
1757555100000|2025-09-11 01:45:00|1545.53|1544.53|1544.28|1543.28|1545.53|1544.53|1544.03|1543.03|0
1757555400000|2025-09-11 01:50:00|1544.03|1543.03|1545.53|1544.53|1545.53|1544.53|1543.78|1542.78|0
1757555700000|2025-09-11 01:55:00|1545.78|1544.78|1545.53|1544.53|1545.78|1544.78|1544.53|1543.53|0
1757556000000|2025-09-11 02:00:00|1545.28|1544.28|1544.03|1543.03|1545.78|1544.78|1544.03|1543.03|0
1757556300000|2025-09-11 02:05:00|1544.28|1543.28|1543.78|1542.78|1544.53|1543.53|1543.29|1542.29|0
1757556600000|2025-09-11 02:10:00|1544.03|1543.03|1544.03|1543.03|1544.78|1543.78|1543.54|1542.54|0
1757556900000|2025-09-11 02:15:00|1544.15|1543.15|1543.79|1542.79|1544.29|1543.29|1543.29|1542.29|0
1757557200000|2025-09-11 02:20:00|1544.04|1543.04|1544.27|1543.27|1545.03|1544.03|1544.04|1543.04|0
1757557500000|2025-09-11 02:25:00|1544.52|1543.52|1545.52|1544.52|1545.77|1544.77|1544.52|1543.52|0
1757557800000|2025-09-11 02:30:00|1545.64|1544.64|1546.52|1545.52|1546.52|1545.52|1545.27|1544.27|0
1757558100000|2025-09-11 02:35:00|1546.27|1545.27|1545.77|1544.77|1546.27|1545.27|1545.27|1544.27|0
1757558400000|2025-09-11 02:40:00|1546.02|1545.02|1544.64|1543.64|1546.02|1545.02|1544.52|1543.52|0
1757558700000|2025-09-11 02:45:00|1544.77|1543.77|1544.02|1543.02|1545.02|1544.02|1543.52|1542.52|0
1757559000000|2025-09-11 02:50:00|1544.27|1543.27|1544.02|1543.02|1544.27|1543.27|1543.77|1542.77|0
1757559300000|2025-09-11 02:55:00|1544.14|1543.14|1544.77|1543.77|1545.27|1544.27|1544.02|1543.02|0
1757559600000|2025-09-11 03:00:00|1544.89|1543.89|1545.02|1544.02|1545.27|1544.27|1544.27|1543.27|0
1757559900000|2025-09-11 03:05:00|1545.14|1544.14|1545.02|1544.02|1545.27|1544.27|1544.52|1543.52|0
1757560200000|2025-09-11 03:10:00|1544.77|1543.77|1544.77|1543.77|1545.02|1544.02|1544.52|1543.52|0
1757560500000|2025-09-11 03:15:00|1545.02|1544.02|1545.03|1544.03|1545.52|1544.52|1544.77|1543.77|0
1757560800000|2025-09-11 03:20:00|1545.15|1544.15|1545.28|1544.28|1545.52|1544.52|1545.03|1544.03|0
1757561100000|2025-09-11 03:25:00|1545.03|1544.03|1545.77|1544.77|1546.02|1545.02|1545.03|1544.03|0
1757561400000|2025-09-11 03:30:00|1545.78|1544.78|1545.03|1544.03|1545.78|1544.78|1544.78|1543.78|0
1757561700000|2025-09-11 03:35:00|1545.28|1544.28|1545.78|1544.78|1546.03|1545.03|1545.28|1544.28|0
1757562000000|2025-09-11 03:40:00|1546.03|1545.03|1545.78|1544.78|1546.03|1545.03|1545.53|1544.53|0
1757562300000|2025-09-11 03:45:00|1545.53|1544.53|1545.78|1544.78|1546.28|1545.28|1545.03|1544.03|0
1757562600000|2025-09-11 03:50:00|1546.03|1545.03|1546.03|1545.03|1546.28|1545.28|1545.78|1544.78|0
1757562900000|2025-09-11 03:55:00|1546.28|1545.28|1545.28|1544.28|1546.28|1545.28|1544.78|1543.78|0
1757563200000|2025-09-11 04:00:00|1545.15|1544.15|1545.28|1544.28|1545.53|1544.53|1544.78|1543.78|0
1757563500000|2025-09-11 04:05:00|1545.15|1544.15|1545.53|1544.53|1545.78|1544.78|1545.03|1544.03|0
1757563800000|2025-09-11 04:10:00|1545.65|1544.65|1544.78|1543.78|1545.65|1544.65|1544.78|1543.78|0
1757564100000|2025-09-11 04:15:00|1544.9|1543.9|1542.54|1541.54|1544.9|1543.9|1541.91|1540.91|0
1757564400000|2025-09-11 04:20:00|1542.78|1541.78|1540.91|1539.91|1542.78|1541.78|1540.04|1539.04|0
1757564700000|2025-09-11 04:25:00|1540.79|1539.79|1540.04|1539.04|1540.79|1539.79|1539.66|1538.66|0
1757565000000|2025-09-11 04:30:00|1540.29|1539.29|1539.54|1538.54|1540.66|1539.66|1539.41|1538.41|0
1757565300000|2025-09-11 04:35:00|1539.79|1538.79|1540.04|1539.04|1540.29|1539.29|1539.29|1538.29|0
1757565600000|2025-09-11 04:40:00|1539.79|1538.79|1539.54|1538.54|1540.04|1539.04|1539.29|1538.29|0
1757565900000|2025-09-11 04:45:00|1539.79|1538.79|1539.29|1538.29|1540.04|1539.04|1539.29|1538.29|0
1757566200000|2025-09-11 04:50:00|1539.16|1538.16|1538.91|1537.91|1540.04|1539.04|1538.79|1537.79|0
1757566500000|2025-09-11 04:55:00|1539.04|1538.04|1538.79|1537.79|1539.29|1538.29|1538.79|1537.79|0
1757566800000|2025-09-11 05:00:00|1539.04|1538.04|1538.55|1537.55|1539.79|1538.79|1538.55|1537.55|0
1757567100000|2025-09-11 05:05:00|1538.8|1537.8|1539.3|1538.3|1540.04|1539.04|1538.8|1537.8|0
1757567400000|2025-09-11 05:10:00|1539.05|1538.05|1536.92|1535.92|1539.17|1538.17|1536.8|1535.8|0
1757567700000|2025-09-11 05:15:00|1537.05|1536.05|1538.8|1537.8|1539.05|1538.05|1536.55|1535.55|0
1757568000000|2025-09-11 05:20:00|1539.05|1538.05|1539.79|1538.79|1540.04|1539.04|1537.8|1536.8|0
1757568300000|2025-09-11 05:25:00|1539.8|1538.8|1540.05|1539.05|1541.04|1540.04|1539.55|1538.55|0
1757568600000|2025-09-11 05:30:00|1539.8|1538.8|1540.54|1539.54|1540.54|1539.54|1538.8|1537.8|0
1757568900000|2025-09-11 05:35:00|1540.66|1539.66|1540.8|1539.8|1541.05|1540.05|1539.3|1538.3|0
1757569200000|2025-09-11 05:40:00|1541.05|1540.05|1541.55|1540.55|1541.8|1540.8|1540.8|1539.8|0
1757569500000|2025-09-11 05:45:00|1541.3|1540.3|1541.3|1540.3|1541.8|1540.8|1540.3|1539.3|0
1757569800000|2025-09-11 05:50:00|1541.55|1540.55|1540.3|1539.3|1541.8|1540.8|1539.55|1538.55|0
1757570100000|2025-09-11 05:55:00|1540.05|1539.05|1539.55|1538.55|1540.3|1539.3|1539.05|1538.05|0
1757570400000|2025-09-11 06:00:00|1539.3|1538.3|1539.3|1538.3|1539.8|1538.8|1538.05|1537.05|0
1757570700000|2025-09-11 06:05:00|1539.05|1538.05|1541.05|1540.05|1541.05|1540.05|1539.05|1538.05|0
1757571000000|2025-09-11 06:10:00|1540.8|1539.8|1541.3|1540.3|1541.55|1540.55|1540.55|1539.55|0
1757571300000|2025-09-11 06:15:00|1541.05|1540.05|1541.8|1540.8|1542.3|1541.3|1540.55|1539.55|0
1757571600000|2025-09-11 06:20:00|1541.92|1540.92|1543.55|1542.55|1543.67|1542.67|1541.55|1540.55|0
1757571900000|2025-09-11 06:25:00|1543.67|1542.67|1544.3|1543.3|1544.55|1543.55|1543.3|1542.3|0
1757572200000|2025-09-11 06:30:00|1544.05|1543.05|1545.55|1544.55|1547.8|1546.8|1543.8|1542.8|0
1757572500000|2025-09-11 06:35:00|1545.8|1544.8|1546.8|1545.8|1548.3|1547.3|1545.55|1544.55|0
1757572800000|2025-09-11 06:40:00|1546.92|1545.92|1545.8|1544.8|1547.3|1546.3|1545.55|1544.55|0
1757573100000|2025-09-11 06:45:00|1546.05|1545.05|1546.55|1545.55|1547.3|1546.3|1546.05|1545.05|0
1757573400000|2025-09-11 06:50:00|1546.8|1545.8|1546.3|1545.3|1546.8|1545.8|1546.05|1545.05|0
1757573700000|2025-09-11 06:55:00|1546.17|1545.17|1546.8|1545.8|1547.05|1546.05|1545.42|1544.42|0
1757574000000|2025-09-11 07:00:00|1547.05|1546.05|1545.18|1544.18|1547.55|1546.55|1544.68|1543.68|0
1757574300000|2025-09-11 07:05:00|1545.3|1544.3|1544.06|1543.06|1547.05|1546.05|1543.56|1542.56|0
1757574600000|2025-09-11 07:10:00|1543.81|1542.81|1546.16|1545.16|1546.16|1545.16|1543.81|1542.81|0
1757574900000|2025-09-11 07:15:00|1546.04|1545.04|1545.29|1544.29|1546.78|1545.78|1544.29|1543.29|0
1757575200000|2025-09-11 07:20:00|1545.54|1544.54|1547.79|1546.79|1548.03|1547.03|1545.04|1544.04|0
1757575500000|2025-09-11 07:25:00|1547.54|1546.54|1544.79|1543.79|1547.54|1546.54|1544.79|1543.79|0
1757575800000|2025-09-11 07:30:00|1545.04|1544.04|1544.66|1543.66|1545.54|1544.54|1544.16|1543.16|0
1757576100000|2025-09-11 07:35:00|1545.04|1544.04|1546.41|1545.41|1547.29|1546.29|1544.79|1543.79|0
1757576400000|2025-09-11 07:40:00|1546.54|1545.54|1545.54|1544.54|1547.79|1546.79|1545.54|1544.54|0
1757576700000|2025-09-11 07:45:00|1545.79|1544.79|1547.54|1546.54|1547.54|1546.54|1545.29|1544.29|0
1757577000000|2025-09-11 07:50:00|1547.66|1546.66|1548.04|1547.04|1548.04|1547.04|1547.16|1546.16|0
1757577300000|2025-09-11 07:55:00|1548.16|1547.16|1547.79|1546.79|1548.54|1547.54|1547.54|1546.54|0
1757577600000|2025-09-11 08:00:00|1548.04|1547.04|1548.54|1547.54|1549.29|1548.29|1546.91|1545.91|0
1757577900000|2025-09-11 08:05:00|1548.29|1547.29|1547.79|1546.79|1548.54|1547.54|1547.29|1546.29|0
1757578200000|2025-09-11 08:10:00|1548.04|1547.04|1550.04|1549.04|1550.04|1549.04|1548.04|1547.04|0
1757578500000|2025-09-11 08:15:00|1549.91|1548.91|1548.54|1547.54|1550.29|1549.29|1548.29|1547.29|0
1757578800000|2025-09-11 08:20:00|1548.79|1547.79|1548.29|1547.29|1549.79|1548.79|1548.04|1547.04|0
1757579100000|2025-09-11 08:25:00|1548.54|1547.54|1547.79|1546.79|1548.79|1547.79|1547.29|1546.29|0
1757579400000|2025-09-11 08:30:00|1548.04|1547.04|1546.8|1545.8|1548.29|1547.29|1546.8|1545.8|0
1757579700000|2025-09-11 08:35:00|1547.05|1546.05|1546.55|1545.55|1547.05|1546.05|1545.8|1544.8|0
1757580000000|2025-09-11 08:40:00|1546.3|1545.3|1547.3|1546.3|1547.54|1546.54|1545.8|1544.8|0
1757580300000|2025-09-11 08:45:00|1547.05|1546.05|1546.8|1545.8|1547.55|1546.55|1546.55|1545.55|0
1757580600000|2025-09-11 08:50:00|1546.55|1545.55|1546.8|1545.8|1546.8|1545.8|1546.3|1545.3|0
1757580900000|2025-09-11 08:55:00|1546.55|1545.55|1546.55|1545.55|1546.8|1545.8|1546.3|1545.3|0
1757581200000|2025-09-11 09:00:00|1546.8|1545.8|1546.55|1545.55|1547.3|1546.3|1546.3|1545.3|0
1757581500000|2025-09-11 09:05:00|1546.8|1545.8|1547.05|1546.05|1547.3|1546.3|1546.3|1545.3|0
1757581800000|2025-09-11 09:10:00|1546.92|1545.92|1546.8|1545.8|1547.3|1546.3|1546.05|1545.05|0
1757582100000|2025-09-11 09:15:00|1546.67|1545.67|1547.55|1546.55|1547.67|1546.67|1546.55|1545.55|0
1757582400000|2025-09-11 09:20:00|1547.8|1546.8|1547.8|1546.8|1548.3|1547.3|1547.05|1546.05|0
1757582700000|2025-09-11 09:25:00|1547.67|1546.67|1547.8|1546.8|1548.05|1547.05|1547.3|1546.3|0
1757583000000|2025-09-11 09:30:00|1547.67|1546.67|1547.3|1546.3|1548.05|1547.05|1547.3|1546.3|0
1757583300000|2025-09-11 09:35:00|1547.42|1546.42|1546.55|1545.55|1547.55|1546.55|1546.06|1545.06|0
1757583600000|2025-09-11 09:40:00|1546.67|1545.67|1546.55|1545.55|1547.05|1546.05|1546.3|1545.3|0
1757583900000|2025-09-11 09:45:00|1546.8|1545.8|1545.81|1544.81|1546.8|1545.8|1545.31|1544.31|0
1757584200000|2025-09-11 09:50:00|1545.68|1544.68|1546.81|1545.81|1546.81|1545.81|1545.68|1544.68|0
1757584500000|2025-09-11 09:55:00|1547.06|1546.06|1547.06|1546.06|1547.43|1546.43|1546.81|1545.81|0
1757584800000|2025-09-11 10:00:00|1547.31|1546.31|1548.31|1547.31|1548.31|1547.31|1546.56|1545.56|0
1757585100000|2025-09-11 10:05:00|1548.18|1547.18|1549.18|1548.18|1549.31|1548.31|1548.06|1547.06|0
1757585400000|2025-09-11 10:10:00|1549.31|1548.31|1550.8|1549.8|1550.8|1549.8|1549.06|1548.06|0
1757585700000|2025-09-11 10:15:00|1550.55|1549.55|1550.56|1549.56|1551.3|1550.3|1549.93|1548.93|0
1757586000000|2025-09-11 10:20:00|1550.8|1549.8|1551.06|1550.06|1551.55|1550.55|1550.31|1549.31|0
1757586300000|2025-09-11 10:25:00|1550.93|1549.93|1550.81|1549.81|1550.93|1549.93|1550.56|1549.56|0
1757586600000|2025-09-11 10:30:00|1550.56|1549.56|1550.81|1549.81|1551.31|1550.31|1550.31|1549.31|0
1757586900000|2025-09-11 10:35:00|1550.56|1549.56|1551.56|1550.56|1551.56|1550.56|1550.31|1549.31|0
1757587200000|2025-09-11 10:40:00|1551.81|1550.81|1551.06|1550.06|1552.31|1551.31|1550.81|1549.81|0
1757587500000|2025-09-11 10:45:00|1550.81|1549.81|1551.06|1550.06|1551.06|1550.06|1550.31|1549.31|0
1757587800000|2025-09-11 10:50:00|1551.31|1550.31|1552.06|1551.06|1552.06|1551.06|1551.31|1550.31|0
1757588100000|2025-09-11 10:55:00|1552.31|1551.31|1552.06|1551.06|1552.68|1551.68|1552.06|1551.06|0
1757588400000|2025-09-11 11:00:00|1552.31|1551.31|1552.56|1551.56|1552.81|1551.81|1551.81|1550.81|0
1757588700000|2025-09-11 11:05:00|1552.43|1551.43|1552.56|1551.56|1552.81|1551.81|1552.06|1551.06|0
1757589000000|2025-09-11 11:10:00|1552.43|1551.43|1552.31|1551.31|1552.56|1551.56|1552.06|1551.06|0
1757589300000|2025-09-11 11:15:00|1552.56|1551.56|1552.06|1551.06|1552.56|1551.56|1551.31|1550.31|0
1757589600000|2025-09-11 11:20:00|1551.81|1550.81|1551.56|1550.56|1552.43|1551.43|1551.56|1550.56|0
1757589900000|2025-09-11 11:25:00|1551.43|1550.43|1551.81|1550.81|1552.43|1551.43|1551.31|1550.31|0
1757590200000|2025-09-11 11:30:00|1551.56|1550.56|1552.56|1551.56|1552.56|1551.56|1551.32|1550.32|0
1757590500000|2025-09-11 11:35:00|1552.31|1551.31|1552.28|1551.28|1552.81|1551.81|1551.78|1550.78|0
1757590800000|2025-09-11 11:40:00|1552.4|1551.4|1552.78|1551.78|1553.28|1552.28|1552.28|1551.28|0
1757591100000|2025-09-11 11:45:00|1553.03|1552.03|1554.03|1553.03|1554.28|1553.28|1552.28|1551.28|0
1757591400000|2025-09-11 11:50:00|1553.78|1552.78|1552.03|1551.03|1553.78|1552.78|1551.28|1550.28|0
1757591700000|2025-09-11 11:55:00|1551.9|1550.9|1552.28|1551.28|1552.53|1551.53|1551.78|1550.78|0
1757592000000|2025-09-11 12:00:00|1552.03|1551.03|1551.78|1550.78|1552.9|1551.9|1551.53|1550.53|0
1757592300000|2025-09-11 12:05:00|1552.03|1551.03|1551.78|1550.78|1552.78|1551.78|1551.53|1550.53|0
1757592600000|2025-09-11 12:10:00|1551.9|1550.9|1551.78|1550.78|1552.78|1551.78|1550.41|1549.41|0
1757592900000|2025-09-11 12:15:00|1552.65|1551.65|1552.28|1551.28|1553.28|1552.28|1551.16|1550.16|0
1757593200000|2025-09-11 12:20:00|1552.4|1551.4|1552.78|1551.78|1556.03|1555.03|1551.78|1550.78|0
1757593500000|2025-09-11 12:25:00|1553.03|1552.03|1553.9|1552.9|1554.15|1553.15|1550.41|1549.41|0
1757593800000|2025-09-11 12:30:00|1553.78|1552.78|1540.05|1539.05|1560.02|1559.02|1539.3|1538.3|0
1757594100000|2025-09-11 12:35:00|1539.42|1538.42|1541.55|1540.55|1546.54|1545.54|1539.42|1538.42|0
1757594400000|2025-09-11 12:40:00|1542.3|1541.3|1547.83|1546.83|1547.83|1546.83|1541.55|1540.55|0
1757594700000|2025-09-11 12:45:00|1548.33|1547.33|1550.32|1549.32|1553.52|1552.52|1546.83|1545.83|0
1757595000000|2025-09-11 12:50:00|1550.57|1549.57|1554.54|1553.54|1555.78|1554.78|1549.83|1548.83|0
1757595300000|2025-09-11 12:55:00|1554.41|1553.41|1557.28|1556.28|1557.28|1556.28|1552.04|1551.04|0
1757595600000|2025-09-11 13:00:00|1557.15|1556.15|1555.27|1554.27|1557.78|1556.78|1555.27|1554.27|0
1757595900000|2025-09-11 13:05:00|1555.02|1554.02|1553.52|1552.52|1555.52|1554.52|1552.02|1551.02|0
1757596200000|2025-09-11 13:10:00|1554.27|1553.27|1553.77|1552.77|1554.64|1553.64|1552.03|1551.03|0
1757596500000|2025-09-11 13:15:00|1554.02|1553.02|1554.02|1553.02|1554.27|1553.27|1551.53|1550.53|0
1757596800000|2025-09-11 13:20:00|1554.27|1553.27|1555.02|1554.02|1556.27|1555.27|1554.14|1553.14|0
1757597100000|2025-09-11 13:25:00|1555.77|1554.77|1556.02|1555.02|1556.02|1555.02|1555.77|1554.77|0
1757597400000|2025-09-11 13:30:00|1556.77|1555.77|1560.02|1559.02|1561.02|1560.02|1556.02|1555.02|0
1757597700000|2025-09-11 13:35:00|1560.52|1559.52|1554.81|1553.81|1561.02|1560.02|1553.31|1552.31|0
1757598000000|2025-09-11 13:40:00|1555.31|1554.31|1554.06|1553.06|1558.8|1557.8|1552.31|1551.31|0
1757598300000|2025-09-11 13:45:00|1553.81|1552.81|1560.06|1559.06|1561.55|1560.55|1551.31|1550.31|0
1757598600000|2025-09-11 13:50:00|1560.8|1559.8|1566.55|1565.55|1567.05|1566.05|1558.31|1557.31|0
1757598900000|2025-09-11 13:55:00|1566.3|1565.3|1570.79|1569.79|1571.79|1570.79|1564.57|1563.57|0
1757599200000|2025-09-11 14:00:00|1571.29|1570.29|1572.79|1571.79|1573.04|1572.04|1569.3|1568.3|0
1757599500000|2025-09-11 14:05:00|1573.04|1572.04|1574.81|1573.81|1577.79|1576.79|1572.79|1571.79|0
1757599800000|2025-09-11 14:10:00|1575.56|1574.56|1572.07|1571.07|1576.06|1575.06|1571.82|1570.82|0
1757600100000|2025-09-11 14:15:00|1572.32|1571.32|1572.3|1571.3|1575.54|1574.54|1571.07|1570.07|0
1757600400000|2025-09-11 14:20:00|1572.55|1571.55|1575.54|1574.54|1575.57|1574.57|1572.3|1571.3|0
1757600700000|2025-09-11 14:25:00|1575.29|1574.29|1575.1|1574.1|1576.32|1575.32|1573.08|1572.08|0
1757601000000|2025-09-11 14:30:00|1574.85|1573.85|1581.04|1580.04|1581.54|1580.54|1574.1|1573.1|0
1757601300000|2025-09-11 14:35:00|1580.79|1579.79|1583.79|1582.79|1584.04|1583.04|1580.54|1579.54|0
1757601600000|2025-09-11 14:40:00|1583.54|1582.54|1584.79|1583.79|1585.04|1584.04|1583.04|1582.04|0
1757601900000|2025-09-11 14:45:00|1585.04|1584.04|1582.31|1581.31|1585.29|1584.29|1581.31|1580.31|0
1757602200000|2025-09-11 14:50:00|1582.81|1581.81|1580.81|1579.81|1583.06|1582.06|1578.07|1577.07|0
1757602500000|2025-09-11 14:55:00|1581.31|1580.31|1582.06|1581.06|1582.06|1581.06|1577.57|1576.57|0
1757602800000|2025-09-11 15:00:00|1581.81|1580.81|1583.06|1582.06|1584.56|1583.56|1581.56|1580.56|0
1757603100000|2025-09-11 15:05:00|1583.31|1582.31|1581.31|1580.31|1583.56|1582.56|1581.31|1580.31|0
1757603400000|2025-09-11 15:10:00|1581.56|1580.56|1583.81|1582.81|1584.06|1583.06|1581.07|1580.07|0
1757603700000|2025-09-11 15:15:00|1583.56|1582.56|1590.31|1589.31|1591.31|1590.31|1583.31|1582.31|0
1757604000000|2025-09-11 15:20:00|1590.56|1589.56|1588.81|1587.81|1590.81|1589.81|1588.31|1587.31|0
1757604300000|2025-09-11 15:25:00|1589.06|1588.06|1589.81|1588.81|1590.31|1589.31|1588.56|1587.56|0
1757604600000|2025-09-11 15:30:00|1590.31|1589.31|1591.06|1590.06|1593.05|1592.05|1590.06|1589.06|0
1757604900000|2025-09-11 15:35:00|1590.81|1589.81|1587.31|1586.31|1591.31|1590.31|1586.93|1585.93|0
1757605200000|2025-09-11 15:40:00|1587.06|1586.06|1586.07|1585.07|1588.06|1587.06|1585.82|1584.82|0
1757605500000|2025-09-11 15:45:00|1586.31|1585.31|1583.57|1582.57|1586.81|1585.81|1582.07|1581.07|0
1757605800000|2025-09-11 15:50:00|1583.82|1582.82|1588.31|1587.31|1588.56|1587.56|1583.82|1582.82|0
1757606100000|2025-09-11 15:55:00|1588.06|1587.06|1587.81|1586.81|1589.06|1588.06|1587.57|1586.57|0
1757606400000|2025-09-11 16:00:00|1587.32|1586.32|1591.56|1590.56|1591.81|1590.81|1587.07|1586.07|0
1757606700000|2025-09-11 16:05:00|1591.31|1590.31|1590.81|1589.81|1591.56|1590.56|1590.06|1589.06|0
1757607000000|2025-09-11 16:10:00|1591.06|1590.06|1590.56|1589.56|1591.81|1590.81|1590.06|1589.06|0
1757607300000|2025-09-11 16:15:00|1590.81|1589.81|1591.06|1590.06|1592.06|1591.06|1589.82|1588.82|0
1757607600000|2025-09-11 16:20:00|1590.81|1589.81|1591.57|1590.57|1592.81|1591.81|1590.57|1589.57|0
1757607900000|2025-09-11 16:25:00|1591.32|1590.32|1589.07|1588.07|1592.06|1591.06|1589.07|1588.07|0
1757608200000|2025-09-11 16:30:00|1589.32|1588.32|1588.3|1587.3|1591.06|1590.06|1588.05|1587.05|0
1757608500000|2025-09-11 16:35:00|1588.05|1587.05|1589.05|1588.05|1589.55|1588.55|1586.8|1585.8|0
1757608800000|2025-09-11 16:40:00|1589.3|1588.3|1588.05|1587.05|1589.3|1588.3|1586.3|1585.3|0
1757609100000|2025-09-11 16:45:00|1587.8|1586.8|1587.8|1586.8|1588.8|1587.8|1586.05|1585.05|0
1757609400000|2025-09-11 16:50:00|1587.55|1586.55|1586.3|1585.3|1587.55|1586.55|1584.31|1583.31|0
1757609700000|2025-09-11 16:55:00|1586.05|1585.05|1586.8|1585.8|1587.8|1586.8|1585.31|1584.31|0
1757610000000|2025-09-11 17:00:00|1587.05|1586.05|1586.31|1585.31|1587.05|1586.05|1585.06|1584.06|0
1757610300000|2025-09-11 17:05:00|1586.3|1585.3|1587.3|1586.3|1587.55|1586.55|1584.31|1583.31|0
1757610600000|2025-09-11 17:10:00|1587.55|1586.55|1589.3|1588.3|1590.3|1589.3|1587.55|1586.55|0
1757610900000|2025-09-11 17:15:00|1589.55|1588.55|1587.81|1586.81|1589.8|1588.8|1586.81|1585.81|0
1757611200000|2025-09-11 17:20:00|1587.56|1586.56|1589.8|1588.8|1590.05|1589.05|1587.56|1586.56|0
1757611500000|2025-09-11 17:25:00|1589.55|1588.55|1586.81|1585.81|1591.05|1590.05|1586.31|1585.31|0
1757611800000|2025-09-11 17:30:00|1587.06|1586.06|1589.28|1588.28|1590.05|1589.05|1587.06|1586.06|0
1757612100000|2025-09-11 17:35:00|1589.04|1588.04|1588.29|1587.29|1589.78|1588.78|1587.54|1586.54|0
1757612400000|2025-09-11 17:40:00|1588.78|1587.78|1590.56|1589.56|1591.05|1590.05|1588.78|1587.78|0
1757612700000|2025-09-11 17:45:00|1590.68|1589.68|1587.54|1586.54|1590.81|1589.81|1587.04|1586.04|0
1757613000000|2025-09-11 17:50:00|1587.29|1586.29|1588.81|1587.81|1588.81|1587.81|1585.79|1584.79|0
1757613300000|2025-09-11 17:55:00|1588.56|1587.56|1591.06|1590.06|1591.31|1590.31|1588.06|1587.06|0
1757613600000|2025-09-11 18:00:00|1591.56|1590.56|1590.56|1589.56|1592.06|1591.06|1590.56|1589.56|0
1757613900000|2025-09-11 18:05:00|1590.81|1589.81|1589.56|1588.56|1591.56|1590.56|1588.81|1587.81|0
1757614200000|2025-09-11 18:10:00|1589.31|1588.31|1589.81|1588.81|1591.31|1590.31|1588.56|1587.56|0
1757614500000|2025-09-11 18:15:00|1590.06|1589.06|1588.56|1587.56|1590.56|1589.56|1588.31|1587.31|0
1757614800000|2025-09-11 18:20:00|1588.31|1587.31|1589.54|1588.54|1589.81|1588.81|1587.32|1586.32|0
1757615100000|2025-09-11 18:25:00|1589.79|1588.79|1588.81|1587.81|1590.81|1589.81|1587.57|1586.57|0
1757615400000|2025-09-11 18:30:00|1589.06|1588.06|1587.54|1586.54|1589.79|1588.79|1587.54|1586.54|0
1757615700000|2025-09-11 18:35:00|1587.79|1586.79|1590.04|1589.04|1590.04|1589.04|1587.3|1586.3|0
1757616000000|2025-09-11 18:40:00|1590.16|1589.16|1590.79|1589.79|1591.04|1590.04|1589.29|1588.29|0
1757616300000|2025-09-11 18:45:00|1590.66|1589.66|1591.04|1590.04|1591.54|1590.54|1590.29|1589.29|0
1757616600000|2025-09-11 18:50:00|1591.29|1590.29|1591.31|1590.31|1592.06|1591.06|1590.32|1589.32|0
1757616900000|2025-09-11 18:55:00|1591.06|1590.06|1591.07|1590.07|1592.81|1591.81|1590.57|1589.57|0
1757617200000|2025-09-11 19:00:00|1590.82|1589.82|1591.82|1590.82|1592.31|1591.31|1590.07|1589.07|0
1757617500000|2025-09-11 19:05:00|1591.57|1590.57|1590.32|1589.32|1592.81|1591.81|1590.32|1589.32|0
1757617800000|2025-09-11 19:10:00|1590.07|1589.07|1591.32|1590.32|1592.07|1591.07|1589.57|1588.57|0
1757618100000|2025-09-11 19:15:00|1591.57|1590.57|1593.32|1592.32|1593.56|1592.56|1590.82|1589.82|0
1757618400000|2025-09-11 19:20:00|1593.07|1592.07|1593.07|1592.07|1593.57|1592.57|1592.32|1591.32|0
1757618700000|2025-09-11 19:25:00|1593.32|1592.32|1593.3|1592.3|1593.82|1592.82|1592.55|1591.55|0
1757619000000|2025-09-11 19:30:00|1593.05|1592.05|1596.07|1595.07|1596.66|1595.66|1593.05|1592.05|0
1757619300000|2025-09-11 19:35:00|1596.56|1595.56|1596.32|1595.32|1597.31|1596.31|1595.32|1594.32|0
1757619600000|2025-09-11 19:40:00|1596.07|1595.07|1594.07|1593.07|1596.57|1595.57|1593.82|1592.82|0
1757619900000|2025-09-11 19:45:00|1593.82|1592.82|1595.55|1594.55|1595.8|1594.8|1593.32|1592.32|0
1757620200000|2025-09-11 19:50:00|1594.8|1593.8|1596.8|1595.8|1598.79|1597.79|1594.05|1593.05|0
1757620500000|2025-09-11 19:55:00|1597.29|1596.29|1591.36|1590.36|1597.29|1596.29|1590.11|1589.11|0
1757620800000|2025-09-11 20:00:00|1591.11|1590.11|1591.39|1590.39|1591.64|1590.64|1589.61|1588.61|0
1757621100000|2025-09-11 20:05:00|1591.41|1590.41|1592.64|1591.64|1593.39|1592.39|1591.41|1590.41|0
1757621400000|2025-09-11 20:10:00|1592.89|1591.89|1590.65|1589.65|1593.14|1592.14|1590.65|1589.65|0
1757621700000|2025-09-11 20:15:00|1590.4|1589.4|1591.37|1590.37|1592.12|1591.12|1590.4|1589.4|0
1757622000000|2025-09-11 20:20:00|1591.62|1590.62|1591.12|1590.12|1591.87|1590.87|1591.12|1590.12|0
1757622300000|2025-09-11 20:25:00|1591.37|1590.37|1591.37|1590.37|1591.62|1590.62|1591.12|1590.12|0
1757622600000|2025-09-11 20:30:00|1591.12|1590.12|1591.87|1590.87|1592.12|1591.12|1591.12|1590.12|0
1757622900000|2025-09-11 20:35:00|1591.62|1590.62|1590.62|1589.62|1591.87|1590.87|1590.62|1589.62|0
1757623200000|2025-09-11 20:40:00|1590.87|1589.87|1590.62|1589.62|1591.12|1590.12|1590.38|1589.38|0
1757623500000|2025-09-11 20:45:00|1590.87|1589.87|1591.62|1590.62|1591.87|1590.87|1590.62|1589.62|0
1757623800000|2025-09-11 20:50:00|1591.38|1590.38|1591.38|1590.38|1591.87|1590.87|1590.88|1589.88|0
1757624100000|2025-09-11 20:55:00|1591.68|1590.08|1591.27|1589.67|1591.93|1590.33|1590.93|1589.33|0
1757624400000|2025-09-11 21:00:00|1591.14|1589.54|1590.84|1589.24|1591.14|1589.54|1590.7|1589.1|0
1757624700000|2025-09-11 21:05:00|1590.7|1589.1|1590.7|1589.1|1591.3|1589.7|1590.43|1588.83|0
1757625000000|2025-09-11 21:10:00|1590.98|1589.38|1591.07|1589.47|1591.34|1589.74|1590.98|1589.38|0
1757625300000|2025-09-11 21:15:00|1591.25|1589.65|1591.07|1589.47|1591.25|1589.65|1591.07|1589.47|0
1757625600000|2025-09-11 21:20:00|1591.25|1589.65|1591.39|1589.79|1591.71|1590.11|1591.11|1589.51|0
1757625900000|2025-09-11 21:25:00|1591.57|1589.97|1591.52|1589.92|1591.57|1589.97|1591.48|1589.88|0
1757626200000|2025-09-11 21:30:00|1591.39|1589.79|1593.62|1592.02|1593.79|1592.19|1591.39|1589.79|0
1757626500000|2025-09-11 21:35:00|1593.57|1591.97|1592.34|1590.74|1593.62|1592.02|1592.07|1590.47|0
1757626800000|2025-09-11 21:40:00|1592.38|1590.78|1592.21|1590.61|1592.66|1591.06|1592.16|1590.56|0
1757627100000|2025-09-11 21:45:00|1592.43|1590.83|1594.06|1592.46|1594.11|1592.51|1592.28|1590.68|0
1757627400000|2025-09-11 21:50:00|1594.11|1592.51|1593.57|1591.97|1594.35|1592.75|1593.57|1591.97|0
1757627700000|2025-09-11 21:55:00|1593.8|1592.2|1594.79|1593.19|1595.25|1593.65|1593.8|1592.2|0
1757628000000|2025-09-11 22:00:00|1594.84|1593.24|1592.81|1591.21|1594.84|1593.24|1591.68|1590.08|0
1757628300000|2025-09-11 22:05:00|1592.56|1590.96|1593.06|1591.46|1593.81|1592.21|1592.06|1590.46|0
1757628600000|2025-09-11 22:10:00|1593.56|1591.96|1592.06|1590.46|1593.93|1592.33|1592.06|1590.46|0
1757628900000|2025-09-11 22:15:00|1592.31|1590.71|1591.81|1590.21|1592.43|1590.83|1591.81|1590.21|0
1757629200000|2025-09-11 22:20:00|1591.56|1589.96|1592.31|1590.71|1593.06|1591.46|1591.06|1589.46|0
1757629500000|2025-09-11 22:25:00|1592.56|1590.96|1592.56|1590.96|1592.81|1591.21|1591.81|1590.21|0
1757629800000|2025-09-11 22:30:00|1592.43|1590.83|1591.06|1589.46|1592.81|1591.21|1591.06|1589.46|0
1757630100000|2025-09-11 22:35:00|1591.31|1589.71|1590.56|1588.96|1591.56|1589.96|1590.32|1588.72|0
1757630400000|2025-09-11 22:40:00|1590.43|1588.83|1590.57|1588.97|1590.81|1589.21|1589.82|1588.22|0
1757630700000|2025-09-11 22:45:00|1590.32|1588.72|1591.06|1589.46|1591.31|1589.71|1590.32|1588.72|0
1757631000000|2025-09-11 22:50:00|1591.31|1589.71|1591.81|1590.21|1592.18|1590.58|1591.06|1589.46|0
1757631300000|2025-09-11 22:55:00|1591.93|1590.33|1591.56|1589.96|1591.93|1590.33|1591.31|1589.71|0
1757631600000|2025-09-11 23:00:00|1591.81|1590.21|1591.56|1589.96|1592.06|1590.46|1591.19|1589.59|0
1757631900000|2025-09-11 23:05:00|1591.32|1589.72|1590.57|1588.97|1591.32|1589.72|1590.32|1588.72|0
1757632200000|2025-09-11 23:10:00|1590.69|1589.09|1592.81|1591.21|1593.06|1591.46|1590.57|1588.97|0
1757632500000|2025-09-11 23:15:00|1592.68|1591.08|1593.06|1591.46|1593.06|1591.46|1592.31|1590.71|0
1757632800000|2025-09-11 23:20:00|1592.81|1591.21|1593.81|1592.21|1594.06|1592.46|1592.81|1591.21|0
1757633100000|2025-09-11 23:25:00|1593.56|1591.96|1593.06|1591.46|1593.81|1592.21|1592.56|1590.96|0
1757633400000|2025-09-11 23:30:00|1593.31|1591.71|1593.31|1591.71|1593.56|1591.96|1593.06|1591.46|0
1757633700000|2025-09-11 23:35:00|1593.56|1591.96|1592.82|1591.22|1594.06|1592.46|1592.57|1590.97|0
1757634000000|2025-09-11 23:40:00|1592.94|1591.34|1592.82|1591.22|1593.07|1591.47|1592.57|1590.97|0
1757634300000|2025-09-11 23:45:00|1592.57|1590.97|1592.32|1590.72|1592.82|1591.22|1592.07|1590.47|0
1757634600000|2025-09-11 23:50:00|1592.07|1590.47|1592.82|1591.22|1593.07|1591.47|1591.82|1590.22|0
1757634900000|2025-09-11 23:55:00|1592.94|1591.34|1592.32|1590.72|1593.57|1591.97|1592.32|1590.72|0
1757635200000|2025-09-12 00:00:00|1592.07|1590.47|1590.82|1589.22|1592.32|1590.72|1590.07|1588.47|0
1757635500000|2025-09-12 00:05:00|1590.57|1588.97|1590.82|1589.22|1591.07|1589.47|1590.07|1588.47|0
1757635800000|2025-09-12 00:10:00|1590.69|1589.09|1591.32|1589.72|1592.07|1590.47|1590.57|1588.97|0
1757636100000|2025-09-12 00:15:00|1591.57|1589.97|1591.27|1590.27|1592.07|1590.77|1591.02|1589.97|0
1757636400000|2025-09-12 00:20:00|1591.52|1590.52|1591.77|1590.77|1592.52|1591.52|1591.27|1590.27|0
1757636700000|2025-09-12 00:25:00|1592.02|1591.02|1591.77|1590.77|1592.52|1591.52|1591.27|1590.27|0
1757637000000|2025-09-12 00:30:00|1591.52|1590.52|1590.52|1589.52|1592.02|1591.02|1590.27|1589.27|0
1757637300000|2025-09-12 00:35:00|1590.77|1589.77|1591.27|1590.27|1591.27|1590.27|1590.77|1589.77|0
1757637600000|2025-09-12 00:40:00|1591.02|1590.02|1590.77|1589.77|1591.02|1590.02|1590.52|1589.52|0
1757637900000|2025-09-12 00:45:00|1591.02|1590.02|1591.52|1590.52|1591.52|1590.52|1590.52|1589.52|0
1757638200000|2025-09-12 00:50:00|1591.77|1590.77|1590.52|1589.52|1591.77|1590.77|1590.52|1589.52|0
1757638500000|2025-09-12 00:55:00|1590.64|1589.64|1590.27|1589.27|1590.89|1589.89|1590.03|1589.03|0
1757638800000|2025-09-12 01:00:00|1590.03|1589.03|1590.28|1589.28|1590.28|1589.28|1589.53|1588.53|0
1757639100000|2025-09-12 01:05:00|1590.03|1589.03|1590.53|1589.53|1590.53|1589.53|1589.78|1588.78|0
1757639400000|2025-09-12 01:10:00|1590.4|1589.4|1590.53|1589.53|1590.77|1589.77|1590.03|1589.03|0
1757639700000|2025-09-12 01:15:00|1590.78|1589.78|1590.65|1589.65|1591.02|1590.02|1590.28|1589.28|0
1757640000000|2025-09-12 01:20:00|1590.78|1589.78|1589.28|1588.28|1590.78|1589.78|1589.28|1588.28|0
1757640300000|2025-09-12 01:25:00|1588.78|1587.78|1589.03|1588.03|1589.03|1588.03|1588.53|1587.53|0
1757640600000|2025-09-12 01:30:00|1588.9|1587.9|1588.53|1587.53|1589.03|1588.03|1588.03|1587.03|0
1757640900000|2025-09-12 01:35:00|1588.4|1587.4|1588.53|1587.53|1588.53|1587.53|1587.65|1586.65|0
1757641200000|2025-09-12 01:40:00|1588.28|1587.28|1588.03|1587.03|1588.28|1587.28|1587.78|1586.78|0
1757641500000|2025-09-12 01:45:00|1587.78|1586.78|1587.28|1586.28|1587.78|1586.78|1586.9|1585.9|0
1757641800000|2025-09-12 01:50:00|1587.15|1586.15|1587.53|1586.53|1587.78|1586.78|1587.03|1586.03|0
1757642100000|2025-09-12 01:55:00|1587.78|1586.78|1586.9|1585.9|1587.78|1586.78|1586.9|1585.9|0
1757642400000|2025-09-12 02:00:00|1587.03|1586.03|1587.03|1586.03|1587.28|1586.28|1586.54|1585.54|0
1757642700000|2025-09-12 02:05:00|1586.9|1585.9|1587.28|1586.28|1587.28|1586.28|1586.41|1585.41|0
1757643000000|2025-09-12 02:10:00|1587.53|1586.53|1586.79|1585.79|1587.78|1586.78|1586.79|1585.79|0
1757643300000|2025-09-12 02:15:00|1586.66|1585.66|1585.91|1584.91|1587.04|1586.04|1585.79|1584.79|0
1757643600000|2025-09-12 02:20:00|1586.04|1585.04|1585.79|1584.79|1586.04|1585.04|1585.79|1584.79|0
1757643900000|2025-09-12 02:25:00|1586.04|1585.04|1585.79|1584.79|1586.04|1585.04|1585.54|1584.54|0
1757644200000|2025-09-12 02:30:00|1585.54|1584.54|1586.29|1585.29|1586.54|1585.54|1585.54|1584.54|0
1757644500000|2025-09-12 02:35:00|1586.54|1585.54|1587.79|1586.79|1587.91|1586.91|1586.54|1585.54|0
1757644800000|2025-09-12 02:40:00|1588.04|1587.04|1588.54|1587.54|1588.78|1587.78|1588.04|1587.04|0
1757645100000|2025-09-12 02:45:00|1588.41|1587.41|1588.29|1587.29|1588.79|1587.79|1588.04|1587.04|0
1757645400000|2025-09-12 02:50:00|1588.04|1587.04|1588.79|1587.79|1589.04|1588.04|1588.04|1587.04|0
1757645700000|2025-09-12 02:55:00|1588.54|1587.54|1588.04|1587.04|1588.79|1587.79|1588.04|1587.04|0
1757646000000|2025-09-12 03:00:00|1587.79|1586.79|1588.04|1587.04|1588.54|1587.54|1587.79|1586.79|0
1757646300000|2025-09-12 03:05:00|1587.79|1586.79|1587.79|1586.79|1587.79|1586.79|1587.54|1586.54|0
1757646600000|2025-09-12 03:10:00|1588.04|1587.04|1588.29|1587.29|1588.79|1587.79|1588.04|1587.04|0
1757646900000|2025-09-12 03:15:00|1588.54|1587.54|1589.04|1588.04|1589.04|1588.04|1588.29|1587.29|0
1757647200000|2025-09-12 03:20:00|1589.16|1588.16|1589.29|1588.29|1589.54|1588.54|1589.04|1588.04|0
1757647500000|2025-09-12 03:25:00|1589.16|1588.16|1588.54|1587.54|1589.29|1588.29|1588.29|1587.29|0
1757647800000|2025-09-12 03:30:00|1588.79|1587.79|1588.79|1587.79|1588.79|1587.79|1588.29|1587.29|0
1757648100000|2025-09-12 03:35:00|1588.54|1587.54|1588.54|1587.54|1588.54|1587.54|1588.04|1587.04|0
1757648400000|2025-09-12 03:40:00|1588.29|1587.29|1588.29|1587.29|1588.54|1587.54|1588.04|1587.04|0
1757648700000|2025-09-12 03:45:00|1588.04|1587.04|1587.54|1586.54|1588.04|1587.04|1587.54|1586.54|0
1757649000000|2025-09-12 03:50:00|1587.79|1586.79|1588.04|1587.04|1588.04|1587.04|1587.54|1586.54|0
1757649300000|2025-09-12 03:55:00|1588.29|1587.29|1589.79|1588.79|1589.79|1588.79|1588.29|1587.29|0
1757649600000|2025-09-12 04:00:00|1590.04|1589.04|1590.29|1589.29|1590.29|1589.29|1589.79|1588.79|0
1757649900000|2025-09-12 04:05:00|1590.54|1589.54|1591.04|1590.04|1591.04|1590.04|1590.54|1589.54|0
1757650200000|2025-09-12 04:10:00|1590.79|1589.79|1591.29|1590.29|1591.79|1590.79|1590.79|1589.79|0
1757650500000|2025-09-12 04:15:00|1591.16|1590.16|1590.79|1589.79|1591.29|1590.29|1590.54|1589.54|0
1757650800000|2025-09-12 04:20:00|1590.66|1589.66|1591.79|1590.79|1592.54|1591.54|1590.54|1589.54|0
1757651100000|2025-09-12 04:25:00|1591.54|1590.54|1591.29|1590.29|1591.79|1590.79|1591.04|1590.04|0
1757651400000|2025-09-12 04:30:00|1591.54|1590.54|1591.54|1590.54|1591.79|1590.79|1591.04|1590.04|0
1757651700000|2025-09-12 04:35:00|1591.29|1590.29|1591.79|1590.79|1592.04|1591.04|1591.04|1590.04|0
1757652000000|2025-09-12 04:40:00|1591.54|1590.54|1591.79|1590.79|1592.04|1591.04|1591.54|1590.54|0
1757652300000|2025-09-12 04:45:00|1591.54|1590.54|1591.54|1590.54|1591.54|1590.54|1591.04|1590.04|0
1757652600000|2025-09-12 04:50:00|1591.79|1590.79|1591.29|1590.29|1591.79|1590.79|1591.29|1590.29|0
1757652900000|2025-09-12 04:55:00|1591.04|1590.04|1590.66|1589.66|1591.04|1590.04|1590.29|1589.29|0
1757653200000|2025-09-12 05:00:00|1590.79|1589.79|1591.56|1590.56|1591.56|1590.56|1590.29|1589.29|0
1757653500000|2025-09-12 05:05:00|1591.31|1590.31|1590.81|1589.81|1591.81|1590.81|1590.81|1589.81|0
1757653800000|2025-09-12 05:10:00|1590.93|1589.93|1591.56|1590.56|1592.06|1591.06|1590.31|1589.31|0
1757654100000|2025-09-12 05:15:00|1591.31|1590.31|1591.81|1590.81|1591.81|1590.81|1590.81|1589.81|0
1757654400000|2025-09-12 05:20:00|1591.56|1590.56|1591.31|1590.31|1591.56|1590.56|1591.06|1590.06|0
1757654700000|2025-09-12 05:25:00|1591.56|1590.56|1591.56|1590.56|1591.56|1590.56|1590.93|1589.93|0
1757655000000|2025-09-12 05:30:00|1591.31|1590.31|1591.56|1590.56|1592.56|1591.56|1591.31|1590.31|0
1757655300000|2025-09-12 05:35:00|1591.31|1590.31|1592.56|1591.56|1592.56|1591.56|1590.43|1589.43|0
1757655600000|2025-09-12 05:40:00|1592.43|1591.43|1592.56|1591.56|1592.81|1591.81|1592.31|1591.31|0
1757655900000|2025-09-12 05:45:00|1592.31|1591.31|1593.06|1592.06|1593.56|1592.56|1592.31|1591.31|0
1757656200000|2025-09-12 05:50:00|1592.81|1591.81|1592.56|1591.56|1593.06|1592.06|1592.43|1591.43|0
1757656500000|2025-09-12 05:55:00|1592.31|1591.31|1592.56|1591.56|1592.81|1591.81|1592.31|1591.31|0
1757656800000|2025-09-12 06:00:00|1592.43|1591.43|1590.82|1589.82|1592.56|1591.56|1590.32|1589.32|0
1757657100000|2025-09-12 06:05:00|1590.57|1589.57|1590.82|1589.82|1591.57|1590.57|1590.07|1589.07|0
1757657400000|2025-09-12 06:10:00|1590.57|1589.57|1590.57|1589.57|1590.57|1589.57|1590.07|1589.07|0
1757657700000|2025-09-12 06:15:00|1590.32|1589.32|1590.32|1589.32|1590.82|1589.82|1590.32|1589.32|0
1757658000000|2025-09-12 06:20:00|1590.57|1589.57|1589.32|1588.32|1590.82|1589.82|1589.32|1588.32|0
1757658300000|2025-09-12 06:25:00|1589.07|1588.07|1587.82|1586.82|1589.07|1588.07|1586.82|1585.82|0
1757658600000|2025-09-12 06:30:00|1588.07|1587.07|1586.58|1585.58|1589.19|1588.19|1586.58|1585.58|0
1757658900000|2025-09-12 06:35:00|1586.33|1585.33|1585.08|1584.08|1586.33|1585.33|1585.08|1584.08|0
1757659200000|2025-09-12 06:40:00|1584.83|1583.83|1584.83|1583.83|1586.33|1585.33|1584.83|1583.83|0
1757659500000|2025-09-12 06:45:00|1584.58|1583.58|1585.06|1584.06|1585.83|1584.83|1584.58|1583.58|0
1757659800000|2025-09-12 06:50:00|1585.31|1584.31|1586.81|1585.81|1586.81|1585.81|1585.31|1584.31|0
1757660100000|2025-09-12 06:55:00|1586.56|1585.56|1588.18|1587.18|1588.31|1587.31|1586.56|1585.56|0
1757660400000|2025-09-12 07:00:00|1587.81|1586.81|1589.31|1588.31|1589.31|1588.31|1586.93|1585.93|0
1757660700000|2025-09-12 07:05:00|1589.56|1588.56|1587.81|1586.81|1590.31|1589.31|1587.06|1586.06|0
1757661000000|2025-09-12 07:10:00|1587.31|1586.31|1587.56|1586.56|1588.31|1587.31|1586.81|1585.81|0
1757661300000|2025-09-12 07:15:00|1587.81|1586.81|1588.31|1587.31|1588.56|1587.56|1586.93|1585.93|0
1757661600000|2025-09-12 07:20:00|1588.18|1587.18|1588.56|1587.56|1589.31|1588.31|1587.56|1586.56|0
1757661900000|2025-09-12 07:25:00|1588.81|1587.81|1587.56|1586.56|1588.81|1587.81|1586.57|1585.57|0
1757662200000|2025-09-12 07:30:00|1587.06|1586.06|1585.82|1584.82|1587.31|1586.31|1585.32|1584.32|0
1757662500000|2025-09-12 07:35:00|1585.94|1584.94|1585.82|1584.82|1586.82|1585.82|1585.57|1584.57|0
1757662800000|2025-09-12 07:40:00|1585.69|1584.69|1584.07|1583.07|1585.69|1584.69|1583.32|1582.32|0
1757663100000|2025-09-12 07:45:00|1583.94|1582.94|1585.32|1584.32|1585.32|1584.32|1583.94|1582.94|0
1757663400000|2025-09-12 07:50:00|1585.57|1584.57|1585.57|1584.57|1586.57|1585.57|1585.32|1584.32|0
1757663700000|2025-09-12 07:55:00|1585.69|1584.69|1583.82|1582.82|1585.94|1584.94|1583.57|1582.57|0
1757664000000|2025-09-12 08:00:00|1584.07|1583.07|1583.44|1582.44|1585.57|1584.57|1583.32|1582.32|0
1757664300000|2025-09-12 08:05:00|1583.57|1582.57|1583.32|1582.32|1585.07|1584.07|1583.32|1582.32|0
1757664600000|2025-09-12 08:10:00|1583.57|1582.57|1578.33|1577.33|1583.57|1582.57|1578.33|1577.33|0
1757664900000|2025-09-12 08:15:00|1578.08|1577.08|1576.83|1575.83|1578.33|1577.33|1575.33|1574.33|0
1757665200000|2025-09-12 08:20:00|1577.33|1576.33|1579.58|1578.58|1579.58|1578.58|1576.33|1575.33|0
1757665500000|2025-09-12 08:25:00|1580.08|1579.08|1581.08|1580.08|1581.08|1580.08|1579.83|1578.83|0
1757665800000|2025-09-12 08:30:00|1580.83|1579.83|1581.08|1580.08|1581.33|1580.33|1580.58|1579.58|0
1757666100000|2025-09-12 08:35:00|1580.7|1579.7|1581.33|1580.33|1582.33|1581.33|1580.2|1579.2|0
1757666400000|2025-09-12 08:40:00|1581.08|1580.08|1581.58|1580.58|1581.58|1580.58|1580.83|1579.83|0
1757666700000|2025-09-12 08:45:00|1581.83|1580.83|1580.33|1579.33|1581.83|1580.83|1580.08|1579.08|0
1757667000000|2025-09-12 08:50:00|1580.08|1579.08|1580.33|1579.33|1581.08|1580.08|1579.58|1578.58|0
1757667300000|2025-09-12 08:55:00|1580.58|1579.58|1582.33|1581.33|1582.33|1581.33|1580.33|1579.33|0
1757667600000|2025-09-12 09:00:00|1582.08|1581.08|1582.33|1581.33|1582.83|1581.83|1581.33|1580.33|0
1757667900000|2025-09-12 09:05:00|1582.08|1581.08|1582.33|1581.33|1583.08|1582.08|1581.83|1580.83|0
1757668200000|2025-09-12 09:10:00|1582.2|1581.2|1582.58|1581.58|1582.83|1581.83|1582.08|1581.08|0
1757668500000|2025-09-12 09:15:00|1582.33|1581.33|1582.7|1581.7|1583.08|1582.08|1582.08|1581.08|0
1757668800000|2025-09-12 09:20:00|1582.58|1581.58|1582.33|1581.33|1582.58|1581.58|1581.59|1580.59|0
1757669100000|2025-09-12 09:25:00|1582.58|1581.58|1582.83|1581.83|1583.33|1582.33|1582.33|1581.33|0
1757669400000|2025-09-12 09:30:00|1582.95|1581.95|1582.59|1581.59|1583.58|1582.58|1582.59|1581.59|0
1757669700000|2025-09-12 09:35:00|1582.46|1581.46|1582.59|1581.59|1582.71|1581.71|1581.09|1580.09|0
1757670000000|2025-09-12 09:40:00|1582.46|1581.46|1583.34|1582.34|1583.34|1582.34|1582.09|1581.09|0
1757670300000|2025-09-12 09:45:00|1583.59|1582.59|1584.09|1583.09|1584.09|1583.09|1583.09|1582.09|0
1757670600000|2025-09-12 09:50:00|1583.84|1582.84|1584.09|1583.09|1584.59|1583.59|1583.59|1582.59|0
1757670900000|2025-09-12 09:55:00|1583.84|1582.84|1582.59|1581.59|1584.09|1583.09|1582.34|1581.34|0
1757671200000|2025-09-12 10:00:00|1582.84|1581.84|1582.09|1581.09|1582.84|1581.84|1581.84|1580.84|0
1757671500000|2025-09-12 10:05:00|1581.96|1580.96|1582.96|1581.96|1583.46|1582.46|1581.84|1580.84|0
1757671800000|2025-09-12 10:10:00|1582.84|1581.84|1583.34|1582.34|1583.59|1582.59|1582.46|1581.46|0
1757672100000|2025-09-12 10:15:00|1583.59|1582.59|1583.59|1582.59|1583.84|1582.84|1583.21|1582.21|0
1757672400000|2025-09-12 10:20:00|1583.71|1582.71|1583.09|1582.09|1583.84|1582.84|1582.84|1581.84|0
1757672700000|2025-09-12 10:25:00|1583.21|1582.21|1583.59|1582.59|1583.84|1582.84|1583.09|1582.09|0
1757673000000|2025-09-12 10:30:00|1583.34|1582.34|1584.34|1583.34|1584.84|1583.84|1583.34|1582.34|0
1757673300000|2025-09-12 10:35:00|1584.59|1583.59|1584.34|1583.34|1584.84|1583.84|1584.34|1583.34|0
1757673600000|2025-09-12 10:40:00|1584.59|1583.59|1584.84|1583.84|1584.96|1583.96|1584.09|1583.09|0
1757673900000|2025-09-12 10:45:00|1585.21|1584.21|1584.84|1583.84|1585.34|1584.34|1584.59|1583.59|0
1757674200000|2025-09-12 10:50:00|1585.09|1584.09|1584.1|1583.1|1585.34|1584.34|1584.1|1583.1|0
1757674500000|2025-09-12 10:55:00|1584.34|1583.34|1585.34|1584.34|1585.59|1584.59|1584.1|1583.1|0
1757674800000|2025-09-12 11:00:00|1585.21|1584.21|1584.35|1583.35|1585.34|1584.34|1583.6|1582.6|0
1757675100000|2025-09-12 11:05:00|1584.47|1583.47|1583.1|1582.1|1584.85|1583.85|1582.35|1581.35|0
1757675400000|2025-09-12 11:10:00|1583.35|1582.35|1583.85|1582.85|1584.1|1583.1|1583.1|1582.1|0
1757675700000|2025-09-12 11:15:00|1583.72|1582.72|1583.85|1582.85|1584.35|1583.35|1583.6|1582.6|0
1757676000000|2025-09-12 11:20:00|1583.6|1582.6|1585.85|1584.85|1586.1|1585.1|1583.35|1582.35|0
1757676300000|2025-09-12 11:25:00|1585.97|1584.97|1586.85|1585.85|1587.1|1586.1|1585.85|1584.85|0
1757676600000|2025-09-12 11:30:00|1586.97|1585.97|1586.1|1585.1|1587.1|1586.1|1586.1|1585.1|0
1757676900000|2025-09-12 11:35:00|1586.35|1585.35|1587.35|1586.35|1587.6|1586.6|1586.35|1585.35|0
1757677200000|2025-09-12 11:40:00|1587.1|1586.1|1586.85|1585.85|1587.35|1586.35|1586.1|1585.1|0
1757677500000|2025-09-12 11:45:00|1586.72|1585.72|1587.35|1586.35|1587.85|1586.85|1586.6|1585.6|0
1757677800000|2025-09-12 11:50:00|1587.1|1586.1|1587.1|1586.1|1587.1|1586.1|1586.35|1585.35|0
1757678100000|2025-09-12 11:55:00|1587.35|1586.35|1588.62|1587.62|1588.86|1587.86|1587.35|1586.35|0
1757678400000|2025-09-12 12:00:00|1588.37|1587.37|1586.24|1585.24|1588.87|1587.87|1586.12|1585.12|0
1757678700000|2025-09-12 12:05:00|1586.37|1585.37|1586.37|1585.37|1587.62|1586.62|1585.37|1584.37|0
1757679000000|2025-09-12 12:10:00|1586.12|1585.12|1586.37|1585.37|1586.87|1585.87|1585.62|1584.62|0
1757679300000|2025-09-12 12:15:00|1586.87|1585.87|1588.62|1587.62|1588.62|1587.62|1586.62|1585.62|0
1757679600000|2025-09-12 12:20:00|1588.37|1587.37|1587.74|1586.74|1588.37|1587.37|1587.12|1586.12|0
1757679900000|2025-09-12 12:25:00|1587.62|1586.62|1588.12|1587.12|1588.62|1587.62|1586.37|1585.37|0
1757680200000|2025-09-12 12:30:00|1588.24|1587.24|1586.12|1585.12|1588.37|1587.37|1583.88|1582.88|0
1757680500000|2025-09-12 12:35:00|1586.37|1585.37|1586.87|1585.87|1587.37|1586.37|1584.62|1583.62|0
1757680800000|2025-09-12 12:40:00|1586.74|1585.74|1586.62|1585.62|1587.37|1586.37|1585.62|1584.62|0
1757681100000|2025-09-12 12:45:00|1586.87|1585.87|1588.12|1587.12|1588.12|1587.12|1586.74|1585.74|0
1757681400000|2025-09-12 12:50:00|1588.24|1587.24|1589.37|1588.37|1589.37|1588.37|1588.12|1587.12|0
1757681700000|2025-09-12 12:55:00|1589.62|1588.62|1589.74|1588.74|1590.12|1589.12|1589.37|1588.37|0
1757682000000|2025-09-12 13:00:00|1589.87|1588.87|1590.37|1589.37|1590.87|1589.87|1589.37|1588.37|0
1757682300000|2025-09-12 13:05:00|1590.62|1589.62|1592.12|1591.12|1592.37|1591.37|1590.37|1589.37|0
1757682600000|2025-09-12 13:10:00|1592.37|1591.37|1591.62|1590.62|1592.37|1591.37|1591.37|1590.37|0
1757682900000|2025-09-12 13:15:00|1591.49|1590.49|1591.37|1590.37|1591.62|1590.62|1590.87|1589.87|0
1757683200000|2025-09-12 13:20:00|1591.24|1590.24|1591.87|1590.87|1592.12|1591.12|1591.12|1590.12|0
1757683500000|2025-09-12 13:25:00|1591.62|1590.62|1591.62|1590.62|1591.62|1590.62|1591.62|1590.62|0
1757683800000|2025-09-12 13:30:00|1587.63|1586.63|1589.86|1588.86|1590.38|1589.38|1587.63|1586.63|0
1757684100000|2025-09-12 13:35:00|1589.36|1588.36|1587.11|1586.11|1590.11|1589.11|1584.37|1583.37|0
1757684400000|2025-09-12 13:40:00|1587.61|1586.61|1587.38|1586.38|1589.36|1588.36|1586.87|1585.87|0
1757684700000|2025-09-12 13:45:00|1587.13|1586.13|1588.63|1587.63|1589.63|1588.63|1585.63|1584.63|0
1757685000000|2025-09-12 13:50:00|1588.38|1587.38|1588.38|1587.38|1589.88|1588.88|1586.88|1585.88|0
1757685300000|2025-09-12 13:55:00|1588.63|1587.63|1592.66|1591.66|1593.63|1592.63|1588.13|1587.13|0
1757685600000|2025-09-12 14:00:00|1590.28|1589.28|1591.38|1590.38|1592.13|1591.13|1589.16|1588.16|0
1757685900000|2025-09-12 14:05:00|1591.5|1590.5|1594.63|1593.63|1594.88|1593.88|1590.63|1589.63|0
1757686200000|2025-09-12 14:10:00|1594.38|1593.38|1587.89|1586.89|1594.88|1593.88|1587.89|1586.89|0
1757686500000|2025-09-12 14:15:00|1587.64|1586.64|1589.88|1588.88|1590.88|1589.88|1586.14|1585.14|0
1757686800000|2025-09-12 14:20:00|1589.63|1588.63|1592.63|1591.63|1594.13|1593.13|1589.63|1588.63|0
1757687100000|2025-09-12 14:25:00|1592.88|1591.88|1592.63|1591.63|1593.38|1592.38|1590.39|1589.39|0
1757687400000|2025-09-12 14:30:00|1592.38|1591.38|1592.13|1591.13|1593.13|1592.13|1589.89|1588.89|0
1757687700000|2025-09-12 14:35:00|1591.88|1590.88|1591.88|1590.88|1592.88|1591.88|1590.64|1589.64|0
1757688000000|2025-09-12 14:40:00|1592.13|1591.13|1590.89|1589.89|1592.88|1591.88|1590.64|1589.64|0
1757688300000|2025-09-12 14:45:00|1591.39|1590.39|1593.88|1592.88|1593.88|1592.88|1590.89|1589.89|0
1757688600000|2025-09-12 14:50:00|1593.63|1592.63|1595.13|1594.13|1595.13|1594.13|1591.89|1590.89|0
1757688900000|2025-09-12 14:55:00|1595.63|1594.63|1596.87|1595.87|1597.63|1596.63|1595.38|1594.38|0
1757689200000|2025-09-12 15:00:00|1596.62|1595.62|1592.87|1591.87|1597.12|1596.12|1592.62|1591.62|0
1757689500000|2025-09-12 15:05:00|1592.62|1591.62|1593.39|1592.39|1593.89|1592.89|1592.14|1591.14|0
1757689800000|2025-09-12 15:10:00|1593.64|1592.64|1593.89|1592.89|1594.39|1593.39|1591.64|1590.64|0
1757690100000|2025-09-12 15:15:00|1593.64|1592.64|1592.39|1591.39|1595.64|1594.64|1592.39|1591.39|0
1757690400000|2025-09-12 15:20:00|1592.64|1591.64|1591.87|1590.87|1592.64|1591.64|1590.13|1589.13|0
1757690700000|2025-09-12 15:25:00|1592.12|1591.12|1589.38|1588.38|1592.87|1591.87|1589.13|1588.13|0
1757691000000|2025-09-12 15:30:00|1589.13|1588.13|1590.13|1589.13|1591.13|1590.13|1587.13|1586.13|0
1757691300000|2025-09-12 15:35:00|1589.88|1588.88|1587.88|1586.88|1590.5|1589.5|1587.38|1586.38|0
1757691600000|2025-09-12 15:40:00|1587.63|1586.63|1587.63|1586.63|1589.13|1588.13|1586.38|1585.38|0
1757691900000|2025-09-12 15:45:00|1587.88|1586.88|1586.88|1585.88|1588.88|1587.88|1585.13|1584.13|0
1757692200000|2025-09-12 15:50:00|1587|1586|1587.63|1586.63|1588.13|1587.13|1586.38|1585.38|0
1757692500000|2025-09-12 15:55:00|1587.88|1586.88|1589.13|1588.13|1589.88|1588.88|1587.88|1586.88|0
1757692800000|2025-09-12 16:00:00|1588.88|1587.88|1588.13|1587.13|1589.13|1588.13|1586.88|1585.88|0
1757693100000|2025-09-12 16:05:00|1587.88|1586.88|1589.38|1588.38|1589.63|1588.63|1585.89|1584.89|0
1757693400000|2025-09-12 16:10:00|1589.63|1588.63|1590.13|1589.13|1591.38|1590.38|1589.38|1588.38|0
1757693700000|2025-09-12 16:15:00|1590.38|1589.38|1591.88|1590.88|1592.88|1591.88|1590.13|1589.13|0
1757694000000|2025-09-12 16:20:00|1592.13|1591.13|1591.63|1590.63|1592.38|1591.38|1590.13|1589.13|0
1757694300000|2025-09-12 16:25:00|1591.88|1590.88|1593.63|1592.63|1593.63|1592.63|1591.63|1590.63|0
1757694600000|2025-09-12 16:30:00|1593.38|1592.38|1593.38|1592.38|1594.38|1593.38|1593.13|1592.13|0
1757694900000|2025-09-12 16:35:00|1593.13|1592.13|1590.64|1589.64|1593.38|1592.38|1590.64|1589.64|0
1757695200000|2025-09-12 16:40:00|1590.89|1589.89|1591.14|1590.14|1591.63|1590.63|1589.64|1588.64|0
1757695500000|2025-09-12 16:45:00|1591.39|1590.39|1592.89|1591.89|1593.63|1592.63|1591.39|1590.39|0
1757695800000|2025-09-12 16:50:00|1593.14|1592.14|1593.64|1592.64|1593.64|1592.64|1592.14|1591.14|0
1757696100000|2025-09-12 16:55:00|1593.39|1592.39|1593.39|1592.39|1594.88|1593.88|1593.26|1592.26|0
1757696400000|2025-09-12 17:00:00|1593.64|1592.64|1591.14|1590.14|1593.89|1592.89|1591.14|1590.14|0
1757696700000|2025-09-12 17:05:00|1591.39|1590.39|1591.64|1590.64|1592.14|1591.14|1591.14|1590.14|0
1757697000000|2025-09-12 17:10:00|1591.39|1590.39|1593.89|1592.89|1593.89|1592.89|1591.39|1590.39|0
1757697300000|2025-09-12 17:15:00|1594.14|1593.14|1593.89|1592.89|1594.64|1593.64|1593.14|1592.14|0
1757697600000|2025-09-12 17:20:00|1593.64|1592.64|1595.39|1594.39|1595.64|1594.64|1593.64|1592.64|0
1757697900000|2025-09-12 17:25:00|1595.64|1594.64|1593.89|1592.89|1595.64|1594.64|1593.89|1592.89|0
1757698200000|2025-09-12 17:30:00|1594.14|1593.14|1593.14|1592.14|1594.89|1593.89|1592.89|1591.89|0
1757698500000|2025-09-12 17:35:00|1593.39|1592.39|1593.64|1592.64|1594.14|1593.14|1592.39|1591.39|0
1757698800000|2025-09-12 17:40:00|1593.76|1592.76|1594.14|1593.14|1594.89|1593.89|1593.76|1592.76|0
1757699100000|2025-09-12 17:45:00|1594.01|1593.01|1596.39|1595.39|1596.39|1595.39|1594.01|1593.01|0
1757699400000|2025-09-12 17:50:00|1596.14|1595.14|1595.89|1594.89|1596.89|1595.89|1595.64|1594.64|0
1757699700000|2025-09-12 17:55:00|1596.14|1595.14|1596.64|1595.64|1597.64|1596.64|1596.14|1595.14|0
1757700000000|2025-09-12 18:00:00|1596.89|1595.89|1595.89|1594.89|1596.89|1595.89|1595.39|1594.39|0
1757700300000|2025-09-12 18:05:00|1596.14|1595.14|1597.14|1596.14|1597.39|1596.39|1596.14|1595.14|0
1757700600000|2025-09-12 18:10:00|1596.89|1595.89|1597.39|1596.39|1597.39|1596.39|1595.89|1594.89|0
1757700900000|2025-09-12 18:15:00|1597.14|1596.14|1597.39|1596.39|1597.39|1596.39|1595.9|1594.9|0
1757701200000|2025-09-12 18:20:00|1597.14|1596.14|1597.39|1596.39|1597.64|1596.64|1596.4|1595.4|0
1757701500000|2025-09-12 18:25:00|1597.64|1596.64|1598.14|1597.14|1598.89|1597.89|1597.39|1596.39|0
1757701800000|2025-09-12 18:30:00|1598.39|1597.39|1600.39|1599.39|1601.64|1600.64|1597.9|1596.9|0
1757702100000|2025-09-12 18:35:00|1600.14|1599.14|1601.18|1600.18|1601.68|1600.68|1599.64|1598.64|0
1757702400000|2025-09-12 18:40:00|1601.43|1600.43|1600.68|1599.68|1601.93|1600.93|1600.43|1599.43|0
1757702700000|2025-09-12 18:45:00|1600.43|1599.43|1599.65|1598.65|1601.43|1600.43|1597.9|1596.9|0
1757703000000|2025-09-12 18:50:00|1599.9|1598.9|1602.89|1601.89|1603.89|1602.89|1599.9|1598.9|0
1757703300000|2025-09-12 18:55:00|1603.01|1602.01|1601.15|1600.15|1603.14|1602.14|1600.65|1599.65|0
1757703600000|2025-09-12 19:00:00|1601.4|1600.4|1602.15|1601.15|1602.52|1601.52|1601.15|1600.15|0
1757703900000|2025-09-12 19:05:00|1601.9|1600.9|1601.4|1600.4|1602.65|1601.65|1600.65|1599.65|0
1757704200000|2025-09-12 19:10:00|1601.65|1600.65|1599.15|1598.15|1601.65|1600.65|1598.65|1597.65|0
1757704500000|2025-09-12 19:15:00|1598.9|1597.9|1598.4|1597.4|1599.4|1598.4|1597.65|1596.65|0
1757704800000|2025-09-12 19:20:00|1598.15|1597.15|1596.9|1595.9|1599.15|1598.15|1596.4|1595.4|0
1757705100000|2025-09-12 19:25:00|1596.65|1595.65|1595.15|1594.15|1597.65|1596.65|1594.16|1593.16|0
1757705400000|2025-09-12 19:30:00|1594.91|1593.91|1590.66|1589.66|1596.15|1595.15|1588.41|1587.41|0
1757705700000|2025-09-12 19:35:00|1591.16|1590.16|1586.16|1585.16|1592.16|1591.16|1585.67|1584.67|0
1757706000000|2025-09-12 19:40:00|1586.41|1585.41|1590.66|1589.66|1590.91|1589.91|1582.42|1581.42|0
1757706300000|2025-09-12 19:45:00|1590.91|1589.91|1591.66|1590.66|1592.66|1591.66|1588.91|1587.91|0
1757706600000|2025-09-12 19:50:00|1592.91|1591.91|1596.16|1595.16|1596.16|1595.16|1591.41|1590.41|0
1757706900000|2025-09-12 19:55:00|1595.91|1594.91|1586.79|1585.79|1595.91|1594.91|1586.79|1585.79|0
1757707200000|2025-09-12 20:00:00|1587.04|1586.04|1586.54|1585.54|1587.54|1586.54|1585.04|1584.04|0
1757707500000|2025-09-12 20:05:00|1586.29|1585.29|1586.79|1585.79|1587.54|1586.54|1585.79|1584.79|0
1757707800000|2025-09-12 20:10:00|1586.54|1585.54|1586.54|1585.54|1587.04|1586.04|1586.29|1585.29|0
1757895300000|2025-09-15 00:15:00|1586.75|1585.75|1587.25|1586.25|1587.37|1586.37|1586.5|1585.5|0
1757895600000|2025-09-15 00:20:00|1587.5|1586.5|1586|1585|1587.5|1586.5|1586|1585|0
1757895900000|2025-09-15 00:25:00|1586.12|1585.12|1585.25|1584.25|1586.25|1585.25|1585|1584|0
1757896200000|2025-09-15 00:30:00|1585.26|1584.26|1587.25|1586.25|1587.25|1586.25|1585.26|1584.26|0
1757896500000|2025-09-15 00:35:00|1587|1586|1586.01|1585.01|1587|1586|1585.76|1584.76|0
1757896800000|2025-09-15 00:40:00|1586.13|1585.13|1585.88|1584.88|1586.13|1585.13|1585.26|1584.26|0
1757897100000|2025-09-15 00:45:00|1586.01|1585.01|1587.01|1586.01|1587.26|1586.26|1586.01|1585.01|0
1757897400000|2025-09-15 00:50:00|1587.13|1586.13|1588.01|1587.01|1588.26|1587.26|1586.51|1585.51|0
1757897700000|2025-09-15 00:55:00|1588.26|1587.26|1588.01|1587.01|1589.01|1588.01|1588.01|1587.01|0
1757898000000|2025-09-15 01:00:00|1588.26|1587.26|1588.51|1587.51|1589.13|1588.13|1588.13|1587.13|0
1757898300000|2025-09-15 01:05:00|1588.01|1587.01|1589.38|1588.38|1589.51|1588.51|1588.01|1587.01|0
1757898600000|2025-09-15 01:10:00|1589.26|1588.26|1588.76|1587.76|1589.51|1588.51|1588.51|1587.51|0
1757898900000|2025-09-15 01:15:00|1589.01|1588.01|1589.01|1588.01|1589.26|1588.26|1588.51|1587.51|0
1757899200000|2025-09-15 01:20:00|1589.13|1588.13|1589.26|1588.26|1589.26|1588.26|1588.26|1587.26|0
1757899500000|2025-09-15 01:25:00|1589.51|1588.51|1589.76|1588.76|1589.76|1588.76|1588.88|1587.88|0
1757899800000|2025-09-15 01:30:00|1590.01|1589.01|1589.38|1588.38|1590.01|1589.01|1589.01|1588.01|0
1757900100000|2025-09-15 01:35:00|1589.26|1588.26|1590.01|1589.01|1590.38|1589.38|1589.26|1588.26|0
1757900400000|2025-09-15 01:40:00|1589.88|1588.88|1589.76|1588.76|1590.13|1589.13|1589.26|1588.26|0
1757900700000|2025-09-15 01:45:00|1590.01|1589.01|1590.51|1589.51|1591.01|1590.01|1590.01|1589.01|0
1757901000000|2025-09-15 01:50:00|1590.76|1589.76|1590.76|1589.76|1591.01|1590.01|1590.26|1589.26|0
1757901300000|2025-09-15 01:55:00|1591.01|1590.01|1590.51|1589.51|1591.01|1590.01|1590.51|1589.51|0
1757901600000|2025-09-15 02:00:00|1590.38|1589.38|1590.51|1589.51|1590.76|1589.76|1589.26|1588.26|0
1757901900000|2025-09-15 02:05:00|1590.63|1589.63|1591.26|1590.26|1591.51|1590.51|1590.51|1589.51|0
1757902200000|2025-09-15 02:10:00|1591.01|1590.01|1591.02|1590.02|1591.51|1590.51|1591.01|1590.01|0
1757902500000|2025-09-15 02:15:00|1590.77|1589.77|1591.52|1590.52|1591.52|1590.52|1590.52|1589.52|0
1757902800000|2025-09-15 02:20:00|1591.27|1590.27|1591.02|1590.02|1591.27|1590.27|1590.27|1589.27|0
1757903100000|2025-09-15 02:25:00|1591.14|1590.14|1591.27|1590.27|1591.52|1590.52|1590.27|1589.27|0
1757903400000|2025-09-15 02:30:00|1591.14|1590.14|1591.02|1590.02|1591.39|1590.39|1590.77|1589.77|0
1757903700000|2025-09-15 02:35:00|1590.77|1589.77|1590.52|1589.52|1591.02|1590.02|1590.52|1589.52|0
1757904000000|2025-09-15 02:40:00|1590.39|1589.39|1591.39|1590.39|1591.39|1590.39|1590.27|1589.27|0
1757904300000|2025-09-15 02:45:00|1591.52|1590.52|1591.27|1590.27|1591.52|1590.52|1591.02|1590.02|0
1757904600000|2025-09-15 02:50:00|1591.39|1590.39|1591.39|1590.39|1591.77|1590.77|1591.02|1590.02|0
1757904900000|2025-09-15 02:55:00|1591.27|1590.27|1591.77|1590.77|1591.77|1590.77|1590.77|1589.77|0
1757905200000|2025-09-15 03:00:00|1591.52|1590.52|1592.02|1591.02|1592.27|1591.27|1591.27|1590.27|0
1757905500000|2025-09-15 03:05:00|1592.14|1591.14|1592.52|1591.52|1592.77|1591.77|1592.02|1591.02|0
1757905800000|2025-09-15 03:10:00|1592.77|1591.77|1592.14|1591.14|1592.77|1591.77|1591.77|1590.77|0
1757906100000|2025-09-15 03:15:00|1592.27|1591.27|1592.52|1591.52|1593.27|1592.27|1592.02|1591.02|0
1757906400000|2025-09-15 03:20:00|1592.77|1591.77|1593.02|1592.02|1593.27|1592.27|1592.52|1591.52|0
1757906700000|2025-09-15 03:25:00|1592.77|1591.77|1591.89|1590.89|1592.77|1591.77|1591.77|1590.77|0
1757907000000|2025-09-15 03:30:00|1591.77|1590.77|1591.53|1590.53|1591.77|1590.77|1591.27|1590.27|0
1757907300000|2025-09-15 03:35:00|1591.4|1590.4|1591.53|1590.53|1591.78|1590.78|1591.28|1590.28|0
1757907600000|2025-09-15 03:40:00|1591.65|1590.65|1592.53|1591.53|1592.53|1591.53|1591.65|1590.65|0
1757907900000|2025-09-15 03:45:00|1592.78|1591.78|1592.28|1591.28|1593.15|1592.15|1592.28|1591.28|0
1757908200000|2025-09-15 03:50:00|1592.4|1591.4|1592.78|1591.78|1593.03|1592.03|1592.4|1591.4|0
1757908500000|2025-09-15 03:55:00|1592.53|1591.53|1591.78|1590.78|1592.53|1591.53|1591.78|1590.78|0
1757908800000|2025-09-15 04:00:00|1592.03|1591.03|1592.03|1591.03|1592.28|1591.28|1591.78|1590.78|0
1757909100000|2025-09-15 04:05:00|1592.28|1591.28|1592.78|1591.78|1593.03|1592.03|1592.03|1591.03|0
1757909400000|2025-09-15 04:10:00|1592.53|1591.53|1592.28|1591.28|1592.53|1591.53|1591.9|1590.9|0
1757909700000|2025-09-15 04:15:00|1592.03|1591.03|1592.53|1591.53|1592.53|1591.53|1591.78|1590.78|0
1757910000000|2025-09-15 04:20:00|1592.78|1591.78|1593.03|1592.03|1593.28|1592.28|1592.78|1591.78|0
1757910300000|2025-09-15 04:25:00|1592.9|1591.9|1592.9|1591.9|1593.28|1592.28|1592.53|1591.53|0
1757910600000|2025-09-15 04:30:00|1593.03|1592.03|1593.53|1592.53|1593.53|1592.53|1593.03|1592.03|0
1757910900000|2025-09-15 04:35:00|1593.28|1592.28|1593.03|1592.03|1593.53|1592.53|1593.03|1592.03|0
1757911200000|2025-09-15 04:40:00|1593.28|1592.28|1593.28|1592.28|1593.28|1592.28|1592.78|1591.78|0
1757911500000|2025-09-15 04:45:00|1593.03|1592.03|1593.03|1592.03|1593.28|1592.28|1592.78|1591.78|0
1757911800000|2025-09-15 04:50:00|1592.9|1591.9|1593.03|1592.03|1593.28|1592.28|1592.53|1591.53|0
1757912100000|2025-09-15 04:55:00|1592.9|1591.9|1593.54|1592.54|1593.54|1592.54|1592.9|1591.9|0
1757912400000|2025-09-15 05:00:00|1593.79|1592.79|1593.29|1592.29|1593.79|1592.79|1593.29|1592.29|0
1757912700000|2025-09-15 05:05:00|1593.54|1592.54|1593.29|1592.29|1593.54|1592.54|1593.29|1592.29|0
1757913000000|2025-09-15 05:10:00|1593.54|1592.54|1593.04|1592.04|1593.54|1592.54|1592.79|1591.79|0
1757913300000|2025-09-15 05:15:00|1593.29|1592.29|1592.29|1591.29|1593.29|1592.29|1592.04|1591.04|0
1757913600000|2025-09-15 05:20:00|1592.54|1591.54|1592.54|1591.54|1592.79|1591.79|1592.04|1591.04|0
1757913900000|2025-09-15 05:25:00|1592.79|1591.79|1592.79|1591.79|1593.04|1592.04|1592.54|1591.54|0
1757914200000|2025-09-15 05:30:00|1592.54|1591.54|1593.04|1592.04|1593.04|1592.04|1592.29|1591.29|0
1757914500000|2025-09-15 05:35:00|1592.91|1591.91|1593.79|1592.79|1593.91|1592.91|1592.91|1591.91|0
1757914800000|2025-09-15 05:40:00|1594.04|1593.04|1594.79|1593.79|1595.79|1594.79|1593.91|1592.91|0
1757915100000|2025-09-15 05:45:00|1595.04|1594.04|1594.54|1593.54|1595.29|1594.29|1594.54|1593.54|0
1757915400000|2025-09-15 05:50:00|1594.41|1593.41|1595.04|1594.04|1595.29|1594.29|1594.41|1593.41|0
1757915700000|2025-09-15 05:55:00|1595.29|1594.29|1595.29|1594.29|1595.54|1594.54|1594.79|1593.79|0
1757916000000|2025-09-15 06:00:00|1595.41|1594.41|1596.29|1595.29|1596.54|1595.54|1595.16|1594.16|0
1757916300000|2025-09-15 06:05:00|1596.04|1595.04|1596.79|1595.79|1597.04|1596.04|1595.54|1594.54|0
1757916600000|2025-09-15 06:10:00|1596.91|1595.91|1596.29|1595.29|1597.04|1596.04|1596.04|1595.04|0
1757916900000|2025-09-15 06:15:00|1596.16|1595.16|1596.29|1595.29|1596.54|1595.54|1595.79|1594.79|0
1757917200000|2025-09-15 06:20:00|1596.16|1595.16|1595.8|1594.8|1596.16|1595.16|1595.54|1594.54|0
1757917500000|2025-09-15 06:25:00|1595.55|1594.55|1594.55|1593.55|1595.55|1594.55|1594.55|1593.55|0
1757917800000|2025-09-15 06:30:00|1594.3|1593.3|1596.55|1595.55|1597.05|1596.05|1594.3|1593.3|0
1757918100000|2025-09-15 06:35:00|1596.3|1595.3|1597.3|1596.3|1597.55|1596.55|1596.3|1595.3|0
1757918400000|2025-09-15 06:40:00|1597.42|1596.42|1598.3|1597.3|1598.3|1597.3|1597.3|1596.3|0
1757918700000|2025-09-15 06:45:00|1598.05|1597.05|1598.05|1597.05|1598.17|1597.17|1597.3|1596.3|0
1757919000000|2025-09-15 06:50:00|1597.8|1596.8|1597.55|1596.55|1598.05|1597.05|1597.55|1596.55|0
1757919300000|2025-09-15 06:55:00|1597.8|1596.8|1598.3|1597.3|1598.8|1597.8|1597.8|1596.8|0
1757919600000|2025-09-15 07:00:00|1598.05|1597.05|1598.42|1597.42|1598.92|1597.92|1597.8|1596.8|0
1757919900000|2025-09-15 07:05:00|1598.3|1597.3|1597.8|1596.8|1598.55|1597.55|1597.55|1596.55|0
1757920200000|2025-09-15 07:10:00|1598.05|1597.05|1597.55|1596.55|1598.05|1597.05|1597.05|1596.05|0
1757920500000|2025-09-15 07:15:00|1597.42|1596.42|1598.05|1597.05|1598.05|1597.05|1596.3|1595.3|0
1757920800000|2025-09-15 07:20:00|1598.17|1597.17|1598.8|1597.8|1599.8|1598.8|1597.92|1596.92|0
1757921100000|2025-09-15 07:25:00|1599.05|1598.05|1597.55|1596.55|1599.05|1598.05|1597.55|1596.55|0
1757921400000|2025-09-15 07:30:00|1597.3|1596.3|1599.42|1598.42|1599.55|1598.55|1597.05|1596.05|0
1757921700000|2025-09-15 07:35:00|1599.55|1598.55|1599.05|1598.05|1600.3|1599.3|1598.67|1597.67|0
1757922000000|2025-09-15 07:40:00|1599.17|1598.17|1597.05|1596.05|1599.8|1598.8|1597.05|1596.05|0
1757922300000|2025-09-15 07:45:00|1596.81|1595.81|1598.55|1597.55|1598.55|1597.55|1596.81|1595.81|0
1757922600000|2025-09-15 07:50:00|1598.3|1597.3|1598.81|1597.81|1598.81|1597.81|1597.56|1596.56|0
1757922900000|2025-09-15 07:55:00|1599.06|1598.06|1598.06|1597.06|1599.06|1598.06|1598.06|1597.06|0
1757923200000|2025-09-15 08:00:00|1598.31|1597.31|1587.56|1586.56|1598.31|1597.31|1586.06|1585.06|0
1757923500000|2025-09-15 08:05:00|1588.31|1587.31|1594.93|1593.93|1595.06|1594.06|1587.81|1586.81|0
1757923800000|2025-09-15 08:10:00|1594.81|1593.81|1594.43|1593.43|1594.81|1593.81|1592.68|1591.68|0
1757924100000|2025-09-15 08:15:00|1594.06|1593.06|1596.56|1595.56|1596.81|1595.81|1591.43|1590.43|0
1757924400000|2025-09-15 08:20:00|1596.81|1595.81|1595.31|1594.31|1596.81|1595.81|1593.06|1592.06|0
1757924700000|2025-09-15 08:25:00|1595.43|1594.43|1593.06|1592.06|1595.56|1594.56|1592.31|1591.31|0
1757925000000|2025-09-15 08:30:00|1592.81|1591.81|1589.82|1588.82|1594.06|1593.06|1589.82|1588.82|0
1757925300000|2025-09-15 08:35:00|1589.94|1588.94|1593.31|1592.31|1593.31|1592.31|1589.94|1588.94|0
1757925600000|2025-09-15 08:40:00|1593.43|1592.43|1594.18|1593.18|1594.18|1593.18|1592.31|1591.31|0
1757925900000|2025-09-15 08:45:00|1594.31|1593.31|1596.81|1595.81|1596.81|1595.81|1594.18|1593.18|0
1757926200000|2025-09-15 08:50:00|1596.31|1595.31|1594.44|1593.44|1596.31|1595.31|1594.07|1593.07|0
1757926500000|2025-09-15 08:55:00|1594.32|1593.32|1593.82|1592.82|1594.32|1593.32|1592.57|1591.57|0
1757926800000|2025-09-15 09:00:00|1593.69|1592.69|1592.07|1591.07|1593.82|1592.82|1591.82|1590.82|0
1757927100000|2025-09-15 09:05:00|1592.44|1591.44|1592.82|1591.82|1593.32|1592.32|1591.82|1590.82|0
1757927400000|2025-09-15 09:10:00|1592.69|1591.69|1592.57|1591.57|1593.07|1592.07|1592.07|1591.07|0
1757927700000|2025-09-15 09:15:00|1592.32|1591.32|1592.07|1591.07|1593.07|1592.07|1591.32|1590.32|0
1757928000000|2025-09-15 09:20:00|1591.82|1590.82|1592.57|1591.57|1592.82|1591.82|1590.82|1589.82|0
1757928300000|2025-09-15 09:25:00|1592.32|1591.32|1593.32|1592.32|1593.57|1592.57|1592.07|1591.07|0
1757928600000|2025-09-15 09:30:00|1593.07|1592.07|1593.07|1592.07|1594.32|1593.32|1593.07|1592.07|0
1757928900000|2025-09-15 09:35:00|1592.82|1591.82|1594.07|1593.07|1594.32|1593.32|1592.32|1591.32|0
1757929200000|2025-09-15 09:40:00|1593.94|1592.94|1592.82|1591.82|1593.94|1592.94|1592.19|1591.19|0
1757929500000|2025-09-15 09:45:00|1592.94|1591.94|1593.32|1592.32|1594.32|1593.32|1592.57|1591.57|0
1757929800000|2025-09-15 09:50:00|1593.57|1592.57|1594.32|1593.32|1594.32|1593.32|1593.32|1592.32|0
1757930100000|2025-09-15 09:55:00|1594.57|1593.57|1594.32|1593.32|1594.57|1593.57|1593.82|1592.82|0
1757930400000|2025-09-15 10:00:00|1594.44|1593.44|1594.08|1593.08|1594.82|1593.82|1593.58|1592.58|0
1757930700000|2025-09-15 10:05:00|1594.32|1593.32|1595.33|1594.33|1595.57|1594.57|1594.08|1593.08|0
1757931000000|2025-09-15 10:10:00|1595.08|1594.08|1594.83|1593.83|1595.08|1594.08|1594.08|1593.08|0
1757931300000|2025-09-15 10:15:00|1594.58|1593.58|1595.33|1594.33|1595.33|1594.33|1594.58|1593.58|0
1757931600000|2025-09-15 10:20:00|1595.2|1594.2|1595.58|1594.58|1596.2|1595.2|1595.08|1594.08|0
1757931900000|2025-09-15 10:25:00|1595.83|1594.83|1597.08|1596.08|1597.08|1596.08|1595.58|1594.58|0
1757932200000|2025-09-15 10:30:00|1597.33|1596.33|1597.83|1596.83|1598.7|1597.7|1597.08|1596.08|0
1757932500000|2025-09-15 10:35:00|1598.08|1597.08|1596.45|1595.45|1598.83|1597.83|1596.45|1595.45|0
1757932800000|2025-09-15 10:40:00|1596.83|1595.83|1596.58|1595.58|1597.08|1596.08|1596.33|1595.33|0
1757933100000|2025-09-15 10:45:00|1596.83|1595.83|1597.58|1596.58|1598.08|1597.08|1596.33|1595.33|0
1757933400000|2025-09-15 10:50:00|1597.33|1596.33|1598.33|1597.33|1598.58|1597.58|1597.08|1596.08|0
1757933700000|2025-09-15 10:55:00|1598.08|1597.08|1598.2|1597.2|1598.58|1597.58|1598.08|1597.08|0
1757934000000|2025-09-15 11:00:00|1598.33|1597.33|1599.2|1598.2|1599.33|1598.33|1598.08|1597.08|0
1757934300000|2025-09-15 11:05:00|1599.08|1598.08|1599.83|1598.83|1600.33|1599.33|1598.08|1597.08|0
1757934600000|2025-09-15 11:10:00|1600.08|1599.08|1600.08|1599.08|1600.33|1599.33|1599.33|1598.33|0
1757934900000|2025-09-15 11:15:00|1600.33|1599.33|1599.83|1598.83|1600.33|1599.33|1599.08|1598.08|0
1757935200000|2025-09-15 11:20:00|1600.08|1599.08|1599.83|1598.83|1600.7|1599.7|1599.58|1598.58|0
1757935500000|2025-09-15 11:25:00|1600.08|1599.08|1599.33|1598.33|1600.08|1599.08|1598.83|1597.83|0
1757935800000|2025-09-15 11:30:00|1599.08|1598.08|1599.33|1598.33|1599.83|1598.83|1598.58|1597.58|0
1757936100000|2025-09-15 11:35:00|1599.08|1598.08|1601.08|1600.08|1601.58|1600.58|1599.08|1598.08|0
1757936400000|2025-09-15 11:40:00|1600.83|1599.83|1600.34|1599.34|1601.33|1600.33|1599.59|1598.59|0
1757936700000|2025-09-15 11:45:00|1600.58|1599.58|1600.84|1599.84|1601.34|1600.34|1600.58|1599.58|0
1757937000000|2025-09-15 11:50:00|1601.09|1600.09|1600.34|1599.34|1601.09|1600.09|1600.21|1599.21|0
1757937300000|2025-09-15 11:55:00|1600.09|1599.09|1601.84|1600.84|1601.84|1600.84|1599.59|1598.59|0
1757937600000|2025-09-15 12:00:00|1601.34|1600.34|1603.34|1602.34|1603.59|1602.59|1601.34|1600.34|0
1757937900000|2025-09-15 12:05:00|1603.84|1602.84|1602.59|1601.59|1603.84|1602.84|1601.96|1600.96|0
1757938200000|2025-09-15 12:10:00|1602.71|1601.71|1602.59|1601.59|1603.34|1602.34|1602.34|1601.34|0
1757938500000|2025-09-15 12:15:00|1602.84|1601.84|1603.96|1602.96|1605.09|1604.09|1602.34|1601.34|0
1757938800000|2025-09-15 12:20:00|1603.34|1602.34|1607.46|1606.46|1607.84|1606.84|1603.09|1602.09|0
1757939100000|2025-09-15 12:25:00|1607.59|1606.59|1604.46|1603.46|1607.59|1606.59|1604.46|1603.46|0
1757939400000|2025-09-15 12:30:00|1603.84|1602.84|1604.59|1603.59|1605.34|1604.34|1602.59|1601.59|0
1757939700000|2025-09-15 12:35:00|1604.34|1603.34|1603.59|1602.59|1604.59|1603.59|1602.96|1601.96|0
1757940000000|2025-09-15 12:40:00|1603.46|1602.46|1605.84|1604.84|1605.84|1604.84|1603.09|1602.09|0
1757940300000|2025-09-15 12:45:00|1606.09|1605.09|1606.09|1605.09|1606.09|1605.09|1604.84|1603.84|0
1757940600000|2025-09-15 12:50:00|1605.84|1604.84|1607.84|1606.84|1608.09|1607.09|1605.84|1604.84|0
1757940900000|2025-09-15 12:55:00|1608.84|1607.84|1609.34|1608.34|1609.34|1608.34|1608.84|1607.84|0
1757941200000|2025-09-15 13:00:00|1609.09|1608.09|1608.34|1607.34|1609.59|1608.59|1608.09|1607.09|0
1757941500000|2025-09-15 13:05:00|1608.59|1607.59|1608.09|1607.09|1609.34|1608.34|1607.84|1606.84|0
1757941800000|2025-09-15 13:10:00|1608.34|1607.34|1608.59|1607.59|1609.09|1608.09|1607.84|1606.84|0
1757942100000|2025-09-15 13:15:00|1608.34|1607.34|1608.59|1607.59|1609.09|1608.09|1606.84|1605.84|0
1757942400000|2025-09-15 13:20:00|1608.84|1607.84|1609.59|1608.59|1610.09|1609.09|1608.59|1607.59|0
1757942700000|2025-09-15 13:25:00|1608.84|1607.84|1608.59|1607.59|1608.84|1607.84|1608.59|1607.59|0
1757943000000|2025-09-15 13:30:00|1611.66|1610.66|1611.67|1610.67|1614.41|1613.41|1610.42|1609.42|0
1757943300000|2025-09-15 13:35:00|1611.42|1610.42|1614.18|1613.18|1614.68|1613.68|1610.94|1609.94|0
1757943600000|2025-09-15 13:40:00|1614.43|1613.43|1609.17|1608.17|1615.91|1614.91|1608.17|1607.17|0
1757943900000|2025-09-15 13:45:00|1609.29|1608.29|1615.17|1614.17|1616.18|1615.18|1609.29|1608.29|0
1757944200000|2025-09-15 13:50:00|1615.42|1614.42|1617.8|1616.8|1618.18|1617.18|1614.19|1613.19|0
1757944500000|2025-09-15 13:55:00|1617.93|1616.93|1619.42|1618.42|1620.16|1619.16|1616.67|1615.67|0
1757944800000|2025-09-15 14:00:00|1619.67|1618.67|1615.69|1614.69|1620.41|1619.41|1615.19|1614.19|0
1757945100000|2025-09-15 14:05:00|1615.94|1614.94|1614.19|1613.19|1616.69|1615.69|1613.94|1612.94|0
1757945400000|2025-09-15 14:10:00|1613.94|1612.94|1615.44|1614.44|1615.94|1614.94|1613.19|1612.19|0
1757945700000|2025-09-15 14:15:00|1615.69|1614.69|1614.67|1613.67|1616.44|1615.44|1613.92|1612.92|0
1757946000000|2025-09-15 14:20:00|1614.42|1613.42|1616.42|1615.42|1617.67|1616.67|1613.67|1612.67|0
1757946300000|2025-09-15 14:25:00|1616.17|1615.17|1620.44|1619.44|1620.94|1619.94|1616.17|1615.17|0
1757946600000|2025-09-15 14:30:00|1620.19|1619.19|1618.94|1617.94|1621.69|1620.69|1617.56|1616.56|0
1757946900000|2025-09-15 14:35:00|1618.44|1617.44|1618.44|1617.44|1619.44|1618.44|1617.69|1616.69|0
1757947200000|2025-09-15 14:40:00|1618.69|1617.69|1621.94|1620.94|1622.19|1621.19|1618.19|1617.19|0
1757947500000|2025-09-15 14:45:00|1621.69|1620.69|1621.69|1620.69|1623.69|1622.69|1620.94|1619.94|0
1757947800000|2025-09-15 14:50:00|1621.56|1620.56|1621.92|1620.92|1623.42|1622.42|1620.92|1619.92|0
1757948100000|2025-09-15 14:55:00|1622.17|1621.17|1622.69|1621.69|1622.94|1621.94|1621.19|1620.19|0
1757948400000|2025-09-15 15:00:00|1622.94|1621.94|1622.19|1621.19|1623.44|1622.44|1621.19|1620.19|0
1757948700000|2025-09-15 15:05:00|1622.44|1621.44|1619.69|1618.69|1622.44|1621.44|1619.44|1618.44|0
1757949000000|2025-09-15 15:10:00|1619.44|1618.44|1620.69|1619.69|1622.19|1621.19|1618.19|1617.19|0
1757949300000|2025-09-15 15:15:00|1620.44|1619.44|1619.44|1618.44|1621.69|1620.69|1619.19|1618.19|0
1757949600000|2025-09-15 15:20:00|1619.19|1618.19|1616.45|1615.45|1619.19|1618.19|1614.95|1613.95|0
1757949900000|2025-09-15 15:25:00|1616.7|1615.7|1616.18|1615.18|1619.68|1618.68|1615.93|1614.93|0
1757950200000|2025-09-15 15:30:00|1616.43|1615.43|1616.68|1615.68|1617.18|1616.18|1615.18|1614.18|0
1757950500000|2025-09-15 15:35:00|1616.93|1615.93|1619.18|1618.18|1619.43|1618.43|1616.18|1615.18|0
1757950800000|2025-09-15 15:40:00|1619.43|1618.43|1616.55|1615.55|1620.93|1619.93|1616.55|1615.55|0
1757951100000|2025-09-15 15:45:00|1616.68|1615.68|1618.43|1617.43|1618.68|1617.68|1615.68|1614.68|0
1757951400000|2025-09-15 15:50:00|1618.68|1617.68|1618.93|1617.93|1618.93|1617.93|1616.68|1615.68|0
1757951700000|2025-09-15 15:55:00|1619.43|1618.43|1618.93|1617.93|1620.18|1619.18|1617.93|1616.93|0
1757952000000|2025-09-15 16:00:00|1618.68|1617.68|1617.43|1616.43|1619.43|1618.43|1617.43|1616.43|0
1757952300000|2025-09-15 16:05:00|1617.68|1616.68|1619.93|1618.93|1619.93|1618.93|1616.93|1615.93|0
1757952600000|2025-09-15 16:10:00|1619.68|1618.68|1620.43|1619.43|1621.18|1620.18|1618.93|1617.93|0
1757952900000|2025-09-15 16:15:00|1620.68|1619.68|1619.69|1618.69|1621.43|1620.43|1619.44|1618.44|0
1757953200000|2025-09-15 16:20:00|1620.18|1619.18|1620.19|1619.19|1620.93|1619.93|1618.94|1617.94|0
1757953500000|2025-09-15 16:25:00|1620.31|1619.31|1618.69|1617.69|1620.69|1619.69|1618.19|1617.19|0
1757953800000|2025-09-15 16:30:00|1618.94|1617.94|1620.44|1619.44|1621.44|1620.44|1618.44|1617.44|0
1757954100000|2025-09-15 16:35:00|1620.69|1619.69|1619.94|1618.94|1620.94|1619.94|1618.94|1617.94|0
1757954400000|2025-09-15 16:40:00|1619.69|1618.69|1618.44|1617.44|1619.94|1618.94|1617.94|1616.94|0
1757954700000|2025-09-15 16:45:00|1618.19|1617.19|1617.69|1616.69|1618.44|1617.44|1616.94|1615.94|0
1757955000000|2025-09-15 16:50:00|1617.94|1616.94|1616.94|1615.94|1618.19|1617.19|1616.69|1615.69|0
1757955300000|2025-09-15 16:55:00|1617.19|1616.19|1613.71|1612.71|1617.19|1616.19|1613.19|1612.19|0
1757955600000|2025-09-15 17:00:00|1613.46|1612.46|1613.96|1612.96|1614.96|1613.96|1612.46|1611.46|0
1757955900000|2025-09-15 17:05:00|1614.08|1613.08|1614.71|1613.71|1616.21|1615.21|1613.71|1612.71|0
1757956200000|2025-09-15 17:10:00|1614.46|1613.46|1612.46|1611.46|1614.71|1613.71|1611.96|1610.96|0
1757956500000|2025-09-15 17:15:00|1612.58|1611.58|1609.97|1608.97|1613.46|1612.46|1609.97|1608.97|0
1757956800000|2025-09-15 17:20:00|1609.72|1608.72|1611.22|1610.22|1611.72|1610.72|1607.47|1606.47|0
1757957100000|2025-09-15 17:25:00|1610.97|1609.97|1609.72|1608.72|1611.22|1610.22|1608.97|1607.97|0
1757957400000|2025-09-15 17:30:00|1609.47|1608.47|1612.72|1611.72|1612.97|1611.97|1609.47|1608.47|0
1757957700000|2025-09-15 17:35:00|1612.47|1611.47|1614.47|1613.47|1614.47|1613.47|1610.72|1609.72|0
1757958000000|2025-09-15 17:40:00|1614.22|1613.22|1615.72|1614.72|1616.72|1615.72|1614.22|1613.22|0
1757958300000|2025-09-15 17:45:00|1615.97|1614.97|1616.72|1615.72|1617.22|1616.22|1614.72|1613.72|0
1757958600000|2025-09-15 17:50:00|1616.97|1615.97|1616.47|1615.47|1617.72|1616.72|1616.22|1615.22|0
1757958900000|2025-09-15 17:55:00|1616.72|1615.72|1618.72|1617.72|1619.22|1618.22|1616.22|1615.22|0
1757959200000|2025-09-15 18:00:00|1618.47|1617.47|1617.72|1616.72|1618.72|1617.72|1615.97|1614.97|0
1757959500000|2025-09-15 18:05:00|1617.97|1616.97|1614.22|1613.22|1617.97|1616.97|1613.97|1612.97|0
1757959800000|2025-09-15 18:10:00|1614.47|1613.47|1614.24|1613.24|1615.22|1614.22|1612.22|1611.22|0
1757960100000|2025-09-15 18:15:00|1614.49|1613.49|1613.74|1612.74|1614.99|1613.99|1611.99|1610.99|0
1757960400000|2025-09-15 18:20:00|1613.61|1612.61|1614.22|1613.22|1614.72|1613.72|1612.24|1611.24|0
1757960700000|2025-09-15 18:25:00|1613.97|1612.97|1611.74|1610.74|1615.22|1614.22|1611.74|1610.74|0
1757961000000|2025-09-15 18:30:00|1611.49|1610.49|1612.99|1611.99|1613.74|1612.74|1611.49|1610.49|0
1757961300000|2025-09-15 18:35:00|1612.74|1611.74|1611.23|1610.23|1613.24|1612.24|1611.23|1610.23|0
1757961600000|2025-09-15 18:40:00|1611.35|1610.35|1607.74|1606.74|1611.48|1610.48|1606.75|1605.75|0
1757961900000|2025-09-15 18:45:00|1607.99|1606.99|1610.03|1609.03|1610.28|1609.28|1606.5|1605.5|0
1757962200000|2025-09-15 18:50:00|1610.53|1609.53|1613.53|1612.53|1613.78|1612.78|1610.28|1609.28|0
1757962500000|2025-09-15 18:55:00|1613.78|1612.78|1612.74|1611.74|1613.78|1612.78|1611.74|1610.74|0
1757962800000|2025-09-15 19:00:00|1612.99|1611.99|1611.03|1610.03|1614.24|1613.24|1610.78|1609.78|0
1757963100000|2025-09-15 19:05:00|1611.28|1610.28|1612.53|1611.53|1612.53|1611.53|1610.03|1609.03|0
1757963400000|2025-09-15 19:10:00|1612.28|1611.28|1612.25|1611.25|1614.49|1613.49|1611.78|1610.78|0
1757963700000|2025-09-15 19:15:00|1612.5|1611.5|1613.5|1612.5|1613.5|1612.5|1610.75|1609.75|0
1757964000000|2025-09-15 19:20:00|1613.75|1612.75|1613|1612|1614.5|1613.5|1612|1611|0
1757964300000|2025-09-15 19:25:00|1612.75|1611.75|1613.5|1612.5|1614.25|1613.25|1612.75|1611.75|0
1757964600000|2025-09-15 19:30:00|1613.25|1612.25|1613.25|1612.25|1613.5|1612.5|1611.75|1610.75|0
1757964900000|2025-09-15 19:35:00|1613.5|1612.5|1612.04|1611.04|1614.25|1613.25|1611.5|1610.5|0
1757965200000|2025-09-15 19:40:00|1611.79|1610.79|1612.75|1611.75|1614.79|1613.79|1611.79|1610.79|0
1757965500000|2025-09-15 19:45:00|1612.5|1611.5|1617|1616|1617|1616|1612.5|1611.5|0
1757965800000|2025-09-15 19:50:00|1615.5|1614.5|1616|1615|1616.5|1615.5|1610.25|1609.25|0
1757966100000|2025-09-15 19:55:00|1614.25|1613.25|1621.85|1620.85|1622.6|1621.6|1613.25|1612.25|0
1757966400000|2025-09-15 20:00:00|1621.1|1620.1|1619.12|1618.12|1621.37|1620.37|1618.62|1617.62|0
1757966700000|2025-09-15 20:05:00|1619.37|1618.37|1618.36|1617.36|1619.37|1618.37|1617.61|1616.61|0
1757967000000|2025-09-15 20:10:00|1618.11|1617.11|1617.12|1616.12|1618.36|1617.36|1616.87|1615.87|0
1757967300000|2025-09-15 20:15:00|1617.37|1616.37|1618.62|1617.62|1618.87|1617.87|1617.12|1616.12|0
1757967600000|2025-09-15 20:20:00|1618.87|1617.87|1618.37|1617.37|1618.87|1617.87|1618.12|1617.12|0
1757967900000|2025-09-15 20:25:00|1618.62|1617.62|1616.13|1615.13|1618.62|1617.62|1616.13|1615.13|0
1757968200000|2025-09-15 20:30:00|1616.37|1615.37|1616.62|1615.62|1617.12|1616.12|1616.37|1615.37|0
1757968500000|2025-09-15 20:35:00|1616.87|1615.87|1618.12|1617.12|1618.37|1617.37|1616.87|1615.87|0
1757968800000|2025-09-15 20:40:00|1617.88|1616.88|1618.88|1617.88|1618.88|1617.88|1617.88|1616.88|0
1757969100000|2025-09-15 20:45:00|1618.38|1617.38|1617.88|1616.88|1619.13|1618.13|1617.88|1616.88|0
1757969400000|2025-09-15 20:50:00|1618.13|1617.13|1617.63|1616.63|1618.38|1617.38|1617.38|1616.38|0
1757969700000|2025-09-15 20:55:00|1617.68|1616.08|1617.18|1615.58|1618.18|1616.58|1616.93|1615.33|0
1757970000000|2025-09-15 21:00:00|1617.57|1615.97|1616.98|1615.38|1617.57|1615.97|1616.94|1615.34|0
1757970300000|2025-09-15 21:05:00|1617.17|1615.57|1616.98|1615.38|1617.17|1615.57|1616.43|1614.83|0
1757970600000|2025-09-15 21:10:00|1616.75|1615.15|1616.8|1615.2|1617.21|1615.61|1616.75|1615.15|0
1757970900000|2025-09-15 21:15:00|1617.08|1615.48|1616.8|1615.2|1617.26|1615.66|1616.8|1615.2|0
1757971200000|2025-09-15 21:20:00|1616.71|1615.11|1617.03|1615.43|1617.03|1615.43|1616.71|1615.11|0
1757971500000|2025-09-15 21:25:00|1617.21|1615.61|1616.75|1615.15|1617.21|1615.61|1616.75|1615.15|0
1757971800000|2025-09-15 21:30:00|1616.89|1615.29|1616.89|1615.29|1617.17|1615.57|1616.89|1615.29|0
1757972100000|2025-09-15 21:35:00|1617.03|1615.43|1616.89|1615.29|1617.12|1615.52|1616.89|1615.29|0
1757972400000|2025-09-15 21:40:00|1616.75|1615.15|1616.94|1615.34|1616.94|1615.34|1616.75|1615.15|0
1757972700000|2025-09-15 21:45:00|1617.4|1615.8|1616.9|1615.3|1617.4|1615.8|1616.72|1615.12|0
1757973000000|2025-09-15 21:50:00|1616.63|1615.03|1616.84|1615.24|1616.86|1615.26|1616.54|1614.94|0
1757973300000|2025-09-15 21:55:00|1616.68|1615.08|1615.94|1614.34|1617.02|1615.42|1615.92|1614.32|0
1757973600000|2025-09-15 22:00:00|1615.98|1614.38|1616.43|1614.83|1617.43|1615.83|1615.68|1614.08|0
1757973900000|2025-09-15 22:05:00|1616.56|1614.96|1617.06|1615.46|1618.06|1616.46|1616.31|1614.71|0
1757974200000|2025-09-15 22:10:00|1616.93|1615.33|1617.06|1615.46|1617.56|1615.96|1616.68|1615.08|0
1757974500000|2025-09-15 22:15:00|1616.81|1615.21|1616.81|1615.21|1617.06|1615.46|1616.56|1614.96|0
1757974800000|2025-09-15 22:20:00|1616.56|1614.96|1616.93|1615.33|1618.06|1616.46|1616.18|1614.58|0
1757975100000|2025-09-15 22:25:00|1616.81|1615.21|1615.81|1614.21|1616.81|1615.21|1615.56|1613.96|0
1757975400000|2025-09-15 22:30:00|1615.68|1614.08|1615.56|1613.96|1615.81|1614.21|1615.31|1613.71|0
1757975700000|2025-09-15 22:35:00|1615.31|1613.71|1615.56|1613.96|1615.81|1614.21|1615.18|1613.58|0
1757976000000|2025-09-15 22:40:00|1615.68|1614.08|1615.81|1614.21|1616.06|1614.46|1615.56|1613.96|0
1757976300000|2025-09-15 22:45:00|1615.68|1614.08|1615.43|1613.83|1615.81|1614.21|1615.31|1613.71|0
1757976600000|2025-09-15 22:50:00|1615.31|1613.71|1615.06|1613.46|1615.81|1614.21|1615.06|1613.46|0
1757976900000|2025-09-15 22:55:00|1614.81|1613.21|1615.06|1613.46|1615.18|1613.58|1614.06|1612.46|0
1757977200000|2025-09-15 23:00:00|1615.31|1613.71|1615.56|1613.96|1615.81|1614.21|1614.81|1613.21|0
1757977500000|2025-09-15 23:05:00|1615.81|1614.21|1615.56|1613.96|1616.06|1614.46|1615.56|1613.96|0
1757977800000|2025-09-15 23:10:00|1615.81|1614.21|1616.06|1614.46|1616.43|1614.83|1615.81|1614.21|0
1757978100000|2025-09-15 23:15:00|1616.31|1614.71|1618.81|1617.21|1618.81|1617.21|1616.31|1614.71|0
1757978400000|2025-09-15 23:20:00|1618.68|1617.08|1620.31|1618.71|1620.31|1618.71|1618.68|1617.08|0
1757978700000|2025-09-15 23:25:00|1620.18|1618.58|1620.56|1618.96|1621.06|1619.46|1620.06|1618.46|0
1757979000000|2025-09-15 23:30:00|1620.43|1618.83|1619.81|1618.21|1620.56|1618.96|1619.06|1617.46|0
1757979300000|2025-09-15 23:35:00|1620.06|1618.46|1619.81|1618.21|1620.06|1618.46|1619.31|1617.71|0
1757979600000|2025-09-15 23:40:00|1620.06|1618.46|1619.56|1617.96|1620.56|1618.96|1619.31|1617.71|0
1757979900000|2025-09-15 23:45:00|1619.31|1617.71|1619.43|1617.83|1619.56|1617.96|1618.56|1616.96|0
1757980200000|2025-09-15 23:50:00|1619.56|1617.96|1620.06|1618.46|1620.06|1618.46|1619.31|1617.71|0
1757980500000|2025-09-15 23:55:00|1620.18|1618.58|1620.31|1618.71|1620.81|1619.21|1620.06|1618.46|0
1757980800000|2025-09-16 00:00:00|1620.06|1618.46|1619.56|1617.96|1620.06|1618.46|1618.56|1616.96|0
1757981100000|2025-09-16 00:05:00|1619.31|1617.71|1619.31|1617.71|1619.56|1617.96|1618.81|1617.21|0
1757981400000|2025-09-16 00:10:00|1619.56|1617.96|1618.68|1617.08|1619.56|1617.96|1618.56|1616.96|0
1757981700000|2025-09-16 00:15:00|1618.56|1616.96|1618.26|1617.26|1618.56|1617.51|1617.51|1616.51|0
1757982000000|2025-09-16 00:20:00|1618.51|1617.51|1617.76|1616.76|1618.51|1617.51|1617.76|1616.76|0
1757982300000|2025-09-16 00:25:00|1618.01|1617.01|1617.13|1616.13|1618.01|1617.01|1616.88|1615.88|0
1757982600000|2025-09-16 00:30:00|1617.26|1616.26|1616.76|1615.76|1617.26|1616.26|1615.51|1614.51|0
1757982900000|2025-09-16 00:35:00|1616.51|1615.51|1617.13|1616.13|1617.13|1616.13|1616.26|1615.26|0
1757983200000|2025-09-16 00:40:00|1617.26|1616.26|1618.01|1617.01|1618.26|1617.26|1617.01|1616.01|0
1757983500000|2025-09-16 00:45:00|1617.76|1616.76|1618.26|1617.26|1618.76|1617.76|1617.26|1616.26|0
1757983800000|2025-09-16 00:50:00|1618.51|1617.51|1618.51|1617.51|1618.76|1617.76|1618.01|1617.01|0
1757984100000|2025-09-16 00:55:00|1618.76|1617.76|1618.76|1617.76|1618.76|1617.76|1618.26|1617.26|0
1757984400000|2025-09-16 01:00:00|1618.88|1617.88|1618.51|1617.51|1619.01|1618.01|1618.01|1617.01|0
1757984700000|2025-09-16 01:05:00|1618.76|1617.76|1620.01|1619.01|1620.01|1619.01|1618.76|1617.76|0
1757985000000|2025-09-16 01:10:00|1620.13|1619.13|1620.01|1619.01|1621.26|1620.26|1620.01|1619.01|0
1757985300000|2025-09-16 01:15:00|1620.26|1619.26|1620.01|1619.01|1620.51|1619.51|1619.76|1618.76|0
1757985600000|2025-09-16 01:20:00|1619.76|1618.76|1619.51|1618.51|1619.76|1618.76|1619.26|1618.26|0
1757985900000|2025-09-16 01:25:00|1619.38|1618.38|1618.76|1617.76|1619.76|1618.76|1618.76|1617.76|0
1757986200000|2025-09-16 01:30:00|1619.01|1618.01|1619.76|1618.76|1619.76|1618.76|1618.88|1617.88|0
1757986500000|2025-09-16 01:35:00|1619.51|1618.51|1620.26|1619.26|1620.51|1619.51|1619.51|1618.51|0
1757986800000|2025-09-16 01:40:00|1620.38|1619.38|1621.26|1620.26|1621.26|1620.26|1619.76|1618.76|0
1757987100000|2025-09-16 01:45:00|1621.38|1620.38|1620.76|1619.76|1621.51|1620.51|1620.76|1619.76|0
1757987400000|2025-09-16 01:50:00|1620.51|1619.51|1620.26|1619.26|1620.76|1619.76|1619.76|1618.76|0
1757987700000|2025-09-16 01:55:00|1620.01|1619.01|1620.01|1619.01|1620.51|1619.51|1619.88|1618.88|0
1757988000000|2025-09-16 02:00:00|1620.26|1619.26|1620.26|1619.26|1620.26|1619.26|1619.76|1618.76|0
1757988300000|2025-09-16 02:05:00|1620.13|1619.13|1620.51|1619.51|1620.76|1619.76|1620.01|1619.01|0
1757988600000|2025-09-16 02:10:00|1620.76|1619.76|1621.51|1620.51|1621.76|1620.76|1620.76|1619.76|0
1757988900000|2025-09-16 02:15:00|1621.76|1620.76|1622.01|1621.01|1622.01|1621.01|1621.26|1620.26|0
1757989200000|2025-09-16 02:20:00|1621.76|1620.76|1622.01|1621.01|1622.01|1621.01|1621.63|1620.63|0
1757989500000|2025-09-16 02:25:00|1621.88|1620.88|1622.51|1621.51|1622.63|1621.63|1621.88|1620.88|0
1757989800000|2025-09-16 02:30:00|1622.76|1621.76|1625.01|1624.01|1625.51|1624.51|1622.51|1621.51|0
1757990100000|2025-09-16 02:35:00|1624.88|1623.88|1623.63|1622.63|1625.01|1624.01|1623.51|1622.51|0
1757990400000|2025-09-16 02:40:00|1623.76|1622.76|1623.51|1622.51|1623.76|1622.76|1623.01|1622.01|0
1757990700000|2025-09-16 02:45:00|1623.38|1622.38|1623.26|1622.26|1623.51|1622.51|1623.01|1622.01|0
1757991000000|2025-09-16 02:50:00|1623.01|1622.01|1623.63|1622.63|1623.63|1622.63|1623.01|1622.01|0
1757991300000|2025-09-16 02:55:00|1623.51|1622.51|1623.26|1622.26|1623.51|1622.51|1622.76|1621.76|0
1757991600000|2025-09-16 03:00:00|1623.51|1622.51|1624.26|1623.26|1624.26|1623.26|1623.01|1622.01|0
1757991900000|2025-09-16 03:05:00|1624.51|1623.51|1625.01|1624.01|1625.01|1624.01|1624.51|1623.51|0
1757992200000|2025-09-16 03:10:00|1625.26|1624.26|1625.01|1624.01|1625.26|1624.26|1624.76|1623.76|0
1757992500000|2025-09-16 03:15:00|1625.13|1624.13|1625.01|1624.01|1625.26|1624.26|1624.76|1623.76|0
1757992800000|2025-09-16 03:20:00|1624.88|1623.88|1625.01|1624.01|1625.51|1624.51|1624.51|1623.51|0
1757993100000|2025-09-16 03:25:00|1625.26|1624.26|1626.01|1625.01|1626.01|1625.01|1625.26|1624.26|0
1757993400000|2025-09-16 03:30:00|1625.76|1624.76|1627.01|1626.01|1627.26|1626.26|1625.76|1624.76|0
1757993700000|2025-09-16 03:35:00|1627.26|1626.26|1627.01|1626.01|1627.26|1626.26|1626.51|1625.51|0
1757994000000|2025-09-16 03:40:00|1627.26|1626.26|1627.26|1626.26|1627.76|1626.76|1627.01|1626.01|0
1757994300000|2025-09-16 03:45:00|1627.01|1626.01|1627.51|1626.51|1627.76|1626.76|1626.76|1625.76|0
1757994600000|2025-09-16 03:50:00|1627.38|1626.38|1626.76|1625.76|1627.38|1626.38|1626.26|1625.26|0
1757994900000|2025-09-16 03:55:00|1627.01|1626.01|1627.51|1626.51|1627.51|1626.51|1627.01|1626.01|0
1757995200000|2025-09-16 04:00:00|1627.26|1626.26|1627.26|1626.26|1627.51|1626.51|1626.63|1625.63|0
1757995500000|2025-09-16 04:05:00|1627.01|1626.01|1626.76|1625.76|1627.26|1626.26|1626.51|1625.51|0
1757995800000|2025-09-16 04:10:00|1626.51|1625.51|1626.26|1625.26|1626.76|1625.76|1626.01|1625.01|0
1757996100000|2025-09-16 04:15:00|1626.51|1625.51|1626.26|1625.26|1626.51|1625.51|1626.02|1625.02|0
1757996400000|2025-09-16 04:20:00|1626.51|1625.51|1627.13|1626.13|1627.26|1626.26|1626.51|1625.51|0
1757996700000|2025-09-16 04:25:00|1627.01|1626.01|1626.77|1625.77|1627.01|1626.01|1626.52|1625.52|0
1757997000000|2025-09-16 04:30:00|1626.52|1625.52|1626.77|1625.77|1626.77|1625.77|1626.02|1625.02|0
1757997300000|2025-09-16 04:35:00|1627.02|1626.02|1626.52|1625.52|1627.27|1626.27|1626.52|1625.52|0
1757997600000|2025-09-16 04:40:00|1626.77|1625.77|1626.52|1625.52|1627.14|1626.14|1626.52|1625.52|0
1757997900000|2025-09-16 04:45:00|1626.64|1625.64|1626.27|1625.27|1626.77|1625.77|1626.02|1625.02|0
1757998200000|2025-09-16 04:50:00|1626.02|1625.02|1626.27|1625.27|1626.27|1625.27|1625.77|1624.77|0
1757998500000|2025-09-16 04:55:00|1626.52|1625.52|1627.02|1626.02|1627.02|1626.02|1626.52|1625.52|0
1757998800000|2025-09-16 05:00:00|1626.89|1625.89|1626.52|1625.52|1627.02|1626.02|1626.27|1625.27|0
1757999100000|2025-09-16 05:05:00|1626.27|1625.27|1627.27|1626.27|1627.27|1626.27|1626.27|1625.27|0
1757999400000|2025-09-16 05:10:00|1627.14|1626.14|1628.39|1627.39|1628.52|1627.52|1627.02|1626.02|0
1757999700000|2025-09-16 05:15:00|1628.27|1627.27|1627.27|1626.27|1628.39|1627.39|1626.89|1625.89|0
1758000000000|2025-09-16 05:20:00|1627.02|1626.02|1627.77|1626.77|1627.77|1626.77|1626.77|1625.77|0
1758000300000|2025-09-16 05:25:00|1627.89|1626.89|1628.02|1627.02|1628.39|1627.39|1627.52|1626.52|0
1758000600000|2025-09-16 05:30:00|1627.77|1626.77|1626.77|1625.77|1628.02|1627.02|1626.52|1625.52|0
1758000900000|2025-09-16 05:35:00|1627.02|1626.02|1628.02|1627.02|1628.02|1627.02|1627.02|1626.02|0
1758001200000|2025-09-16 05:40:00|1627.89|1626.89|1628.52|1627.52|1629.02|1628.02|1627.52|1626.52|0
1758001500000|2025-09-16 05:45:00|1628.27|1627.27|1629.02|1628.02|1629.02|1628.02|1627.52|1626.52|0
1758001800000|2025-09-16 05:50:00|1629.14|1628.14|1630.27|1629.27|1630.77|1629.77|1629.14|1628.14|0
1758002100000|2025-09-16 05:55:00|1630.14|1629.14|1629.52|1628.52|1630.27|1629.27|1629.27|1628.27|0
1758002400000|2025-09-16 06:00:00|1629.77|1628.77|1630.52|1629.52|1631.02|1630.02|1629.77|1628.77|0
1758002700000|2025-09-16 06:05:00|1630.27|1629.27|1630.52|1629.52|1630.52|1629.52|1629.64|1628.64|0
1758003000000|2025-09-16 06:10:00|1630.39|1629.39|1631.02|1630.02|1631.27|1630.27|1630.14|1629.14|0
1758003300000|2025-09-16 06:15:00|1630.77|1629.77|1630.77|1629.77|1631.02|1630.02|1630.27|1629.27|0
1758003600000|2025-09-16 06:20:00|1630.89|1629.89|1629.77|1628.77|1631.02|1630.02|1629.77|1628.77|0
1758003900000|2025-09-16 06:25:00|1629.52|1628.52|1628.52|1627.52|1629.52|1628.52|1628.27|1627.27|0
1758004200000|2025-09-16 06:30:00|1628.27|1627.27|1626.02|1625.02|1628.27|1627.27|1625.77|1624.77|0
1758004500000|2025-09-16 06:35:00|1625.77|1624.77|1626.77|1625.77|1627.02|1626.02|1625.64|1624.64|0
1758004800000|2025-09-16 06:40:00|1626.52|1625.52|1627.77|1626.77|1628.02|1627.02|1626.52|1625.52|0
1758005100000|2025-09-16 06:45:00|1627.52|1626.52|1626.52|1625.52|1627.52|1626.52|1626.52|1625.52|0
1758005400000|2025-09-16 06:50:00|1626.77|1625.77|1626.52|1625.52|1626.77|1625.77|1626.27|1625.27|0
1758005700000|2025-09-16 06:55:00|1626.27|1625.27|1625.78|1624.78|1626.77|1625.77|1625.53|1624.53|0
1758006000000|2025-09-16 07:00:00|1626.03|1625.03|1628.02|1627.02|1628.27|1627.27|1625.53|1624.53|0
1758006300000|2025-09-16 07:05:00|1627.89|1626.89|1626.28|1625.28|1628.27|1627.27|1625.53|1624.53|0
1758006600000|2025-09-16 07:10:00|1626.03|1625.03|1627.03|1626.03|1627.78|1626.78|1625.53|1624.53|0
1758006900000|2025-09-16 07:15:00|1626.78|1625.78|1627.78|1626.78|1628.28|1627.28|1626.78|1625.78|0
1758007200000|2025-09-16 07:20:00|1628.03|1627.03|1628.28|1627.28|1629.27|1628.27|1627.03|1626.03|0
1758007500000|2025-09-16 07:25:00|1628.03|1627.03|1628.28|1627.28|1628.65|1627.65|1627.28|1626.28|0
1758007800000|2025-09-16 07:30:00|1628.53|1627.53|1629.03|1628.03|1629.03|1628.03|1627.53|1626.53|0
1758008100000|2025-09-16 07:35:00|1629.15|1628.15|1628.28|1627.28|1629.15|1628.15|1628.15|1627.15|0
1758008400000|2025-09-16 07:40:00|1628.53|1627.53|1629.03|1628.03|1629.03|1628.03|1627.03|1626.03|0
1758008700000|2025-09-16 07:45:00|1629.28|1628.28|1629.53|1628.53|1629.78|1628.78|1628.78|1627.78|0
1758009000000|2025-09-16 07:50:00|1629.28|1628.28|1629.78|1628.78|1629.78|1628.78|1628.03|1627.03|0
1758009300000|2025-09-16 07:55:00|1629.53|1628.53|1630.28|1629.28|1630.28|1629.28|1629.53|1628.53|0
1758009600000|2025-09-16 08:00:00|1630.03|1629.03|1633.77|1632.77|1633.77|1632.77|1630.03|1629.03|0
1758009900000|2025-09-16 08:05:00|1633.53|1632.53|1636.02|1635.02|1636.27|1635.27|1633.28|1632.28|0
1758010200000|2025-09-16 08:10:00|1635.77|1634.77|1636.27|1635.27|1636.52|1635.52|1635.02|1634.02|0
1758010500000|2025-09-16 08:15:00|1636.02|1635.02|1635.52|1634.52|1637.02|1636.02|1635.52|1634.52|0
1758010800000|2025-09-16 08:20:00|1635.28|1634.28|1636.03|1635.03|1636.03|1635.03|1634.53|1633.53|0
1758011100000|2025-09-16 08:25:00|1636.27|1635.27|1636.28|1635.28|1636.52|1635.52|1635.03|1634.03|0
1758011400000|2025-09-16 08:30:00|1636.03|1635.03|1635.53|1634.53|1636.28|1635.28|1635.03|1634.03|0
1758011700000|2025-09-16 08:35:00|1635.78|1634.78|1636.28|1635.28|1636.28|1635.28|1635.03|1634.03|0
1758012000000|2025-09-16 08:40:00|1636.03|1635.03|1637.03|1636.03|1637.28|1636.28|1636.03|1635.03|0
1758012300000|2025-09-16 08:45:00|1637.28|1636.28|1639.03|1638.03|1639.03|1638.03|1636.78|1635.78|0
1758012600000|2025-09-16 08:50:00|1639.15|1638.15|1638.78|1637.78|1639.28|1638.28|1638.28|1637.28|0
1758012900000|2025-09-16 08:55:00|1638.53|1637.53|1637.03|1636.03|1638.78|1637.78|1636.53|1635.53|0
1758013200000|2025-09-16 09:00:00|1637.28|1636.28|1638.28|1637.28|1638.53|1637.53|1637.03|1636.03|0
1758013500000|2025-09-16 09:05:00|1638.03|1637.03|1638.78|1637.78|1639.03|1638.03|1638.03|1637.03|0
1758013800000|2025-09-16 09:10:00|1638.53|1637.53|1638.28|1637.28|1638.53|1637.53|1638.03|1637.03|0
1758014100000|2025-09-16 09:15:00|1638.03|1637.03|1636.03|1635.03|1638.28|1637.28|1635.78|1634.78|0
1758014400000|2025-09-16 09:20:00|1635.9|1634.9|1635.65|1634.65|1636.15|1635.15|1635.53|1634.53|0
1758014700000|2025-09-16 09:25:00|1635.78|1634.78|1636.28|1635.28|1636.78|1635.78|1635.53|1634.53|0
1758015000000|2025-09-16 09:30:00|1636.03|1635.03|1634.28|1633.28|1636.28|1635.28|1633.78|1632.78|0
1758015300000|2025-09-16 09:35:00|1634.03|1633.03|1633.28|1632.28|1634.53|1633.53|1633.15|1632.15|0
1758015600000|2025-09-16 09:40:00|1632.9|1631.9|1633.78|1632.78|1634.03|1633.03|1632.9|1631.9|0
1758015900000|2025-09-16 09:45:00|1633.53|1632.53|1634.03|1633.03|1634.28|1633.28|1633.53|1632.53|0
1758016200000|2025-09-16 09:50:00|1633.78|1632.78|1634.28|1633.28|1634.4|1633.4|1633.53|1632.53|0
1758016500000|2025-09-16 09:55:00|1634.15|1633.15|1634.78|1633.78|1634.78|1633.78|1633.78|1632.78|0
1758016800000|2025-09-16 10:00:00|1634.53|1633.53|1633.53|1632.53|1634.53|1633.53|1633.53|1632.53|0
1758017100000|2025-09-16 10:05:00|1633.54|1632.54|1634.28|1633.28|1634.28|1633.28|1633.29|1632.29|0
1758017400000|2025-09-16 10:10:00|1634.29|1633.29|1633.79|1632.79|1634.78|1633.78|1633.04|1632.04|0
1758017700000|2025-09-16 10:15:00|1634.04|1633.04|1634.04|1633.04|1634.29|1633.29|1633.41|1632.41|0
1758018000000|2025-09-16 10:20:00|1634.29|1633.29|1634.54|1633.54|1634.79|1633.79|1634.29|1633.29|0
1758018300000|2025-09-16 10:25:00|1634.66|1633.66|1634.29|1633.29|1634.66|1633.66|1633.79|1632.79|0
1758018600000|2025-09-16 10:30:00|1634.54|1633.54|1634.04|1633.04|1634.54|1633.54|1633.79|1632.79|0
1758018900000|2025-09-16 10:35:00|1633.91|1632.91|1633.79|1632.79|1634.29|1633.29|1633.54|1632.54|0
1758019200000|2025-09-16 10:40:00|1634.04|1633.04|1633.79|1632.79|1634.29|1633.29|1633.54|1632.54|0
1758019500000|2025-09-16 10:45:00|1633.66|1632.66|1634.04|1633.04|1634.29|1633.29|1633.66|1632.66|0
1758019800000|2025-09-16 10:50:00|1634.29|1633.29|1635.04|1634.04|1635.29|1634.29|1634.04|1633.04|0
1758020100000|2025-09-16 10:55:00|1634.79|1633.79|1634.04|1633.04|1635.04|1634.04|1633.79|1632.79|0
1758020400000|2025-09-16 11:00:00|1633.54|1632.54|1633.29|1632.29|1634.29|1633.29|1633.04|1632.04|0
1758020700000|2025-09-16 11:05:00|1633.04|1632.04|1633.54|1632.54|1633.79|1632.79|1632.04|1631.04|0
1758021000000|2025-09-16 11:10:00|1633.29|1632.29|1633.54|1632.54|1634.04|1633.04|1632.79|1631.79|0
1758021300000|2025-09-16 11:15:00|1633.04|1632.04|1632.04|1631.04|1633.29|1632.29|1631.04|1630.04|0
1758021600000|2025-09-16 11:20:00|1631.79|1630.79|1632.54|1631.54|1633.16|1632.16|1631.54|1630.54|0
1758021900000|2025-09-16 11:25:00|1632.29|1631.29|1632.54|1631.54|1633.29|1632.29|1632.29|1631.29|0
1758022200000|2025-09-16 11:30:00|1632.29|1631.29|1632.04|1631.04|1633.29|1632.29|1632.04|1631.04|0
1758022500000|2025-09-16 11:35:00|1631.91|1630.91|1631.29|1630.29|1632.29|1631.29|1631.29|1630.29|0
1758022800000|2025-09-16 11:40:00|1631.54|1630.54|1630.8|1629.8|1631.79|1630.79|1630.3|1629.3|0
1758023100000|2025-09-16 11:45:00|1631.05|1630.05|1631.3|1630.3|1631.8|1630.8|1631.05|1630.05|0
1758023400000|2025-09-16 11:50:00|1631.55|1630.55|1632.17|1631.17|1632.17|1631.17|1631.05|1630.05|0
1758023700000|2025-09-16 11:55:00|1632.05|1631.05|1631.8|1630.8|1633.3|1632.3|1631.8|1630.8|0
1758024000000|2025-09-16 12:00:00|1632.05|1631.05|1629.05|1628.05|1632.05|1631.05|1629.05|1628.05|0
1758024300000|2025-09-16 12:05:00|1628.8|1627.8|1629.8|1628.8|1630.05|1629.05|1628.55|1627.55|0
1758024600000|2025-09-16 12:10:00|1630.05|1629.05|1630.8|1629.8|1631.05|1630.05|1628.92|1627.92|0
1758024900000|2025-09-16 12:15:00|1631.05|1630.05|1631.3|1630.3|1631.3|1630.3|1630.3|1629.3|0
1758025200000|2025-09-16 12:20:00|1631.05|1630.05|1630.05|1629.05|1631.8|1630.8|1630.05|1629.05|0
1758025500000|2025-09-16 12:25:00|1630.3|1629.3|1629.05|1628.05|1630.3|1629.3|1628.3|1627.3|0
1758025800000|2025-09-16 12:30:00|1629.17|1628.17|1629.92|1628.92|1630.3|1629.3|1627.92|1626.92|0
1758026100000|2025-09-16 12:35:00|1629.8|1628.8|1630.55|1629.55|1632.05|1631.05|1629.3|1628.3|0
1758026400000|2025-09-16 12:40:00|1630.42|1629.42|1629.3|1628.3|1630.42|1629.42|1627.3|1626.3|0
1758026700000|2025-09-16 12:45:00|1629.8|1628.8|1629.55|1628.55|1630.17|1629.17|1628.55|1627.55|0
1758027000000|2025-09-16 12:50:00|1629.42|1628.42|1627.3|1626.3|1629.42|1628.42|1627.3|1626.3|0
1758027300000|2025-09-16 12:55:00|1627.05|1626.05|1626.31|1625.31|1629.05|1628.05|1625.56|1624.56|0
1758027600000|2025-09-16 13:00:00|1626.67|1625.67|1627.8|1626.8|1628.05|1627.05|1626.55|1625.55|0
1758027900000|2025-09-16 13:05:00|1628.05|1627.05|1626.31|1625.31|1628.8|1627.8|1626.06|1625.06|0
1758028200000|2025-09-16 13:10:00|1626.06|1625.06|1625.81|1624.81|1626.56|1625.56|1625.31|1624.31|0
1758028500000|2025-09-16 13:15:00|1626.06|1625.06|1626.81|1625.81|1627.06|1626.06|1625.56|1624.56|0
1758028800000|2025-09-16 13:20:00|1627.06|1626.06|1628.81|1627.81|1628.81|1627.81|1625.81|1624.81|0
1758029100000|2025-09-16 13:25:00|1628.31|1627.31|1627.06|1626.06|1628.81|1627.81|1626.06|1625.06|0
1758029400000|2025-09-16 13:30:00|1628.81|1627.81|1627.06|1626.06|1629.56|1628.56|1625.81|1624.81|0
1758029700000|2025-09-16 13:35:00|1626.81|1625.81|1621.81|1620.81|1627.31|1626.31|1621.81|1620.81|0
1758030000000|2025-09-16 13:40:00|1621.68|1620.68|1620.56|1619.56|1623.31|1622.31|1619.31|1618.31|0
1758030300000|2025-09-16 13:45:00|1620.31|1619.31|1621.56|1620.56|1622.06|1621.06|1617.56|1616.56|0
1758030600000|2025-09-16 13:50:00|1621.06|1620.06|1615.19|1614.19|1621.06|1620.06|1612.82|1611.82|0
1758030900000|2025-09-16 13:55:00|1615.82|1614.82|1615.32|1614.32|1616.82|1615.82|1614.07|1613.07|0
1758031200000|2025-09-16 14:00:00|1613.57|1612.57|1612.82|1611.82|1615.32|1614.32|1611.32|1610.32|0
1758031500000|2025-09-16 14:05:00|1613.07|1612.07|1611.82|1610.82|1614.07|1613.07|1611.82|1610.82|0
1758031800000|2025-09-16 14:10:00|1611.32|1610.32|1611.82|1610.82|1611.82|1610.82|1609.07|1608.07|0
1758032100000|2025-09-16 14:15:00|1611.57|1610.57|1614.32|1613.32|1616.82|1615.82|1611.57|1610.57|0
1758032400000|2025-09-16 14:20:00|1614.07|1613.07|1616.07|1615.07|1617.32|1616.32|1612.32|1611.32|0
1758032700000|2025-09-16 14:25:00|1615.82|1614.82|1611.32|1610.32|1615.82|1614.82|1610.82|1609.82|0
1758033000000|2025-09-16 14:30:00|1611.07|1610.07|1611.57|1610.57|1611.82|1610.82|1610.32|1609.32|0
1758033300000|2025-09-16 14:35:00|1611.32|1610.32|1611.07|1610.07|1615.07|1614.07|1610.07|1609.07|0
1758033600000|2025-09-16 14:40:00|1611.57|1610.57|1610.07|1609.07|1612.32|1611.32|1609.57|1608.57|0
1758033900000|2025-09-16 14:45:00|1609.82|1608.82|1610.32|1609.32|1612.32|1611.32|1609.32|1608.32|0
1758034200000|2025-09-16 14:50:00|1610.82|1609.82|1612.37|1611.37|1613.12|1612.12|1609.82|1608.82|0
1758034500000|2025-09-16 14:55:00|1612.12|1611.12|1610.63|1609.63|1612.37|1611.37|1610.38|1609.38|0
1758034800000|2025-09-16 15:00:00|1611.12|1610.12|1607.13|1606.13|1611.12|1610.12|1605.88|1604.88|0
1758035100000|2025-09-16 15:05:00|1607.38|1606.38|1611.88|1610.88|1611.88|1610.88|1607.38|1606.38|0
1758035400000|2025-09-16 15:10:00|1611.63|1610.63|1610.88|1609.88|1613.13|1612.13|1609.63|1608.63|0
1758035700000|2025-09-16 15:15:00|1611.13|1610.13|1609.63|1608.63|1611.13|1610.13|1607.88|1606.88|0
1758036000000|2025-09-16 15:20:00|1609.88|1608.88|1609.88|1608.88|1612.63|1611.63|1609.63|1608.63|0
1758036300000|2025-09-16 15:25:00|1610.13|1609.13|1608.13|1607.13|1611.13|1610.13|1607.88|1606.88|0
1758036600000|2025-09-16 15:30:00|1607.88|1606.88|1606.63|1605.63|1608.63|1607.63|1606.63|1605.63|0
1758036900000|2025-09-16 15:35:00|1607.38|1606.38|1608.13|1607.13|1608.13|1607.13|1606|1605|0
1758037200000|2025-09-16 15:40:00|1607.88|1606.88|1606.88|1605.88|1608.88|1607.88|1604.38|1603.38|0
1758037500000|2025-09-16 15:45:00|1607.38|1606.38|1606.63|1605.63|1609.13|1608.13|1606.63|1605.63|0
1758037800000|2025-09-16 15:50:00|1607.13|1606.13|1610.13|1609.13|1610.63|1609.63|1606.38|1605.38|0
1758038100000|2025-09-16 15:55:00|1609.88|1608.88|1608.63|1607.63|1611.38|1610.38|1607.63|1606.63|0
1758038400000|2025-09-16 16:00:00|1608.38|1607.38|1607.88|1606.88|1609.63|1608.63|1607.39|1606.39|0
1758038700000|2025-09-16 16:05:00|1607.89|1606.89|1610.38|1609.38|1610.63|1609.63|1607.89|1606.89|0
1758039000000|2025-09-16 16:10:00|1610.63|1609.63|1609.14|1608.14|1610.64|1609.64|1608.39|1607.39|0
1758039300000|2025-09-16 16:15:00|1609.26|1608.26|1610.14|1609.14|1610.88|1609.88|1608.89|1607.89|0
1758039600000|2025-09-16 16:20:00|1610.38|1609.38|1610.14|1609.14|1611.13|1610.13|1609.89|1608.89|0
1758039900000|2025-09-16 16:25:00|1609.89|1608.89|1610.89|1609.89|1611.26|1610.26|1609.39|1608.39|0
1758040200000|2025-09-16 16:30:00|1610.64|1609.64|1609.89|1608.89|1611.14|1610.14|1609.39|1608.39|0
1758040500000|2025-09-16 16:35:00|1609.64|1608.64|1610.64|1609.64|1611.39|1610.39|1606.64|1605.64|0
1758040800000|2025-09-16 16:40:00|1610.89|1609.89|1609.39|1608.39|1611.14|1610.14|1607.89|1606.89|0
1758041100000|2025-09-16 16:45:00|1609.14|1608.14|1609.64|1608.64|1611.14|1610.14|1609.14|1608.14|0
1758041400000|2025-09-16 16:50:00|1609.39|1608.39|1612.39|1611.39|1612.64|1611.64|1609.39|1608.39|0
1758041700000|2025-09-16 16:55:00|1612.14|1611.14|1611.64|1610.64|1612.64|1611.64|1610.39|1609.39|0
1758042000000|2025-09-16 17:00:00|1611.14|1610.14|1613.89|1612.89|1614.51|1613.51|1611.01|1610.01|0
1758042300000|2025-09-16 17:05:00|1613.64|1612.64|1614.14|1613.14|1614.64|1613.64|1613.14|1612.14|0
1758042600000|2025-09-16 17:10:00|1613.89|1612.89|1614.64|1613.64|1614.64|1613.64|1612.64|1611.64|0
1758042900000|2025-09-16 17:15:00|1614.39|1613.39|1614.64|1613.64|1615.64|1614.64|1614.14|1613.14|0
1758043200000|2025-09-16 17:20:00|1614.89|1613.89|1615.64|1614.64|1616.14|1615.14|1614.14|1613.14|0
1758043500000|2025-09-16 17:25:00|1615.39|1614.39|1614.39|1613.39|1615.89|1614.89|1614.15|1613.15|0
1758043800000|2025-09-16 17:30:00|1614.64|1613.64|1614.65|1613.65|1615.26|1614.26|1613.4|1612.4|0
1758044100000|2025-09-16 17:35:00|1614.77|1613.77|1615.15|1614.15|1615.4|1614.4|1613.15|1612.15|0
1758044400000|2025-09-16 17:40:00|1614.9|1613.9|1612.65|1611.65|1614.9|1613.9|1612.15|1611.15|0
1758044700000|2025-09-16 17:45:00|1612.9|1611.9|1613.65|1612.65|1614.15|1613.15|1612.4|1611.4|0
1758045000000|2025-09-16 17:50:00|1613.4|1612.4|1613.4|1612.4|1613.65|1612.65|1610.9|1609.9|0
1758045300000|2025-09-16 17:55:00|1613.65|1612.65|1613.65|1612.65|1614.9|1613.9|1613.4|1612.4|0
1758045600000|2025-09-16 18:00:00|1613.4|1612.4|1613.65|1612.65|1613.9|1612.9|1612.15|1611.15|0
1758045900000|2025-09-16 18:05:00|1613.4|1612.4|1613.9|1612.9|1615.65|1614.65|1612.65|1611.65|0
1758046200000|2025-09-16 18:10:00|1614.15|1613.15|1612.9|1611.9|1614.65|1613.65|1612.9|1611.9|0
1758046500000|2025-09-16 18:15:00|1612.65|1611.65|1612.9|1611.9|1614.15|1613.15|1612.4|1611.4|0
1758046800000|2025-09-16 18:20:00|1613.15|1612.15|1613.65|1612.65|1614.15|1613.15|1611.9|1610.9|0
1758047100000|2025-09-16 18:25:00|1613.4|1612.4|1613.4|1612.4|1614.4|1613.4|1612.9|1611.9|0
1758047400000|2025-09-16 18:30:00|1613.52|1612.52|1613.9|1612.9|1614.65|1613.65|1612.4|1611.4|0
1758047700000|2025-09-16 18:35:00|1614.15|1613.15|1613.65|1612.65|1615.15|1614.15|1613.15|1612.15|0
1758048000000|2025-09-16 18:40:00|1613.9|1612.9|1615.16|1614.16|1616.15|1615.15|1613.9|1612.9|0
1758048300000|2025-09-16 18:45:00|1615.28|1614.28|1616.41|1615.41|1616.65|1615.65|1615.28|1614.28|0
1758048600000|2025-09-16 18:50:00|1616.65|1615.65|1618.4|1617.4|1619.15|1618.15|1616.65|1615.65|0
1758048900000|2025-09-16 18:55:00|1617.9|1616.9|1618.15|1617.15|1618.15|1617.15|1617.4|1616.4|0
1758049200000|2025-09-16 19:00:00|1617.9|1616.9|1617.65|1616.65|1618.65|1617.65|1617.15|1616.15|0
1758049500000|2025-09-16 19:05:00|1618.15|1617.15|1616.78|1615.78|1619.15|1618.15|1616.41|1615.41|0
1758049800000|2025-09-16 19:10:00|1617.4|1616.4|1618.15|1617.15|1618.4|1617.4|1616.41|1615.41|0
1758050100000|2025-09-16 19:15:00|1617.9|1616.9|1616.66|1615.66|1618.15|1617.15|1616.66|1615.66|0
1758050400000|2025-09-16 19:20:00|1616.91|1615.91|1616.41|1615.41|1618.15|1617.15|1615.91|1614.91|0
1758050700000|2025-09-16 19:25:00|1615.91|1614.91|1613.16|1612.16|1615.91|1614.91|1612.41|1611.41|0
1758051000000|2025-09-16 19:30:00|1613.41|1612.41|1611.16|1610.16|1613.66|1612.66|1610.91|1609.91|0
1758051300000|2025-09-16 19:35:00|1611.66|1610.66|1611.16|1610.16|1613.16|1612.16|1609.41|1608.41|0
1758051600000|2025-09-16 19:40:00|1611.41|1610.41|1613.16|1612.16|1614.16|1613.16|1611.41|1610.41|0
1758051900000|2025-09-16 19:45:00|1613.41|1612.41|1615.66|1614.66|1616.16|1615.16|1613.41|1612.41|0
1758052200000|2025-09-16 19:50:00|1615.91|1614.91|1615.66|1614.66|1618.41|1617.41|1615.41|1614.41|0
1758052500000|2025-09-16 19:55:00|1615.16|1614.16|1610.29|1609.29|1617.16|1616.16|1608.92|1607.92|0
1758052800000|2025-09-16 20:00:00|1611.04|1610.04|1614.28|1613.28|1614.78|1613.78|1611.04|1610.04|0
1758053100000|2025-09-16 20:05:00|1614.53|1613.53|1614.78|1613.78|1614.78|1613.78|1613.28|1612.28|0
1758053400000|2025-09-16 20:10:00|1614.53|1613.53|1614.28|1613.28|1614.53|1613.53|1613.78|1612.78|0
1758053700000|2025-09-16 20:15:00|1614.53|1613.53|1615.03|1614.03|1615.53|1614.53|1614.28|1613.28|0
1758054000000|2025-09-16 20:20:00|1614.78|1613.78|1615.03|1614.03|1615.28|1614.28|1614.03|1613.03|0
1758054300000|2025-09-16 20:25:00|1614.78|1613.78|1615.78|1614.78|1615.78|1614.78|1614.78|1613.78|0
1758054600000|2025-09-16 20:30:00|1615.28|1614.28|1615.78|1614.78|1616.28|1615.28|1615.28|1614.28|0
1758054900000|2025-09-16 20:35:00|1615.53|1614.53|1616.28|1615.28|1616.28|1615.28|1615.53|1614.53|0
1758055200000|2025-09-16 20:40:00|1616.53|1615.53|1616.03|1615.03|1616.53|1615.53|1616.03|1615.03|0
1758055500000|2025-09-16 20:45:00|1616.28|1615.28|1615.78|1614.78|1616.53|1615.53|1615.53|1614.53|0
1758055800000|2025-09-16 20:50:00|1615.53|1614.53|1615.28|1614.28|1616.28|1615.28|1615.28|1614.28|0
1758056100000|2025-09-16 20:55:00|1615.58|1613.98|1613.58|1611.98|1615.83|1614.23|1612.59|1610.99|0
1758056400000|2025-09-16 21:00:00|1614.41|1612.81|1614.09|1612.49|1614.41|1612.81|1613.77|1612.17|0
1758056700000|2025-09-16 21:05:00|1614.05|1612.45|1614.05|1612.45|1614.28|1612.68|1614.05|1612.45|0
1758057000000|2025-09-16 21:10:00|1614.09|1612.49|1613|1611.4|1614.09|1612.49|1612.91|1611.31|0
1758057300000|2025-09-16 21:15:00|1612.77|1611.17|1612.95|1611.35|1613.09|1611.49|1612.77|1611.17|0
1758057600000|2025-09-16 21:20:00|1612.72|1611.12|1613.5|1611.9|1613.55|1611.95|1612.72|1611.12|0
1758057900000|2025-09-16 21:25:00|1613.55|1611.95|1613.27|1611.67|1613.55|1611.95|1613.04|1611.44|0
1758058200000|2025-09-16 21:30:00|1613.14|1611.54|1612.95|1611.35|1613.18|1611.58|1612.86|1611.26|0
1758058500000|2025-09-16 21:35:00|1612.86|1611.26|1612.86|1611.26|1612.86|1611.26|1612.81|1611.21|0
1758058800000|2025-09-16 21:40:00|1613.18|1611.58|1612.58|1610.98|1613.18|1611.58|1612.31|1610.71|0
1758059100000|2025-09-16 21:45:00|1612.35|1610.75|1611.85|1610.25|1612.45|1610.85|1611.82|1610.22|0
1758059400000|2025-09-16 21:50:00|1612.12|1610.52|1611.71|1610.11|1612.88|1611.28|1610.89|1609.29|0
1758059700000|2025-09-16 21:55:00|1611.66|1610.06|1611.62|1610.02|1612.03|1610.43|1611.62|1610.02|0
1758060000000|2025-09-16 22:00:00|1611.56|1609.96|1612.22|1610.62|1613.47|1611.87|1611.47|1609.87|0
1758060300000|2025-09-16 22:05:00|1612.47|1610.87|1612.97|1611.37|1613.34|1611.74|1612.47|1610.87|0
1758060600000|2025-09-16 22:10:00|1613.22|1611.62|1613.97|1612.37|1614.09|1612.49|1612.97|1611.37|0
1758060900000|2025-09-16 22:15:00|1614.09|1612.49|1613.72|1612.12|1614.22|1612.62|1613.22|1611.62|0
1758061200000|2025-09-16 22:20:00|1613.97|1612.37|1615.22|1613.62|1615.22|1613.62|1613.97|1612.37|0
1758061500000|2025-09-16 22:25:00|1614.97|1613.37|1615.47|1613.87|1615.47|1613.87|1614.84|1613.24|0
1758061800000|2025-09-16 22:30:00|1615.59|1613.99|1616.47|1614.87|1616.59|1614.99|1615.59|1613.99|0
1758062100000|2025-09-16 22:35:00|1616.72|1615.12|1616.97|1615.37|1617.22|1615.62|1616.47|1614.87|0
1758062400000|2025-09-16 22:40:00|1616.72|1615.12|1616.97|1615.37|1616.97|1615.37|1616.34|1614.74|0
1758062700000|2025-09-16 22:45:00|1616.72|1615.12|1617.47|1615.87|1617.47|1615.87|1616.72|1615.12|0
1758063000000|2025-09-16 22:50:00|1617.34|1615.74|1617.47|1615.87|1617.47|1615.87|1616.97|1615.37|0
1758063300000|2025-09-16 22:55:00|1617.22|1615.62|1616.72|1615.12|1617.47|1615.87|1616.72|1615.12|0
1758063600000|2025-09-16 23:00:00|1616.97|1615.37|1616.97|1615.37|1617.72|1616.12|1616.72|1615.12|0
1758063900000|2025-09-16 23:05:00|1617.22|1615.62|1616.97|1615.37|1617.22|1615.62|1616.72|1615.12|0
1758064200000|2025-09-16 23:10:00|1616.72|1615.12|1616.22|1614.62|1616.72|1615.12|1616.22|1614.62|0
1758064500000|2025-09-16 23:15:00|1615.97|1614.37|1616.47|1614.87|1616.47|1614.87|1615.72|1614.12|0
1758064800000|2025-09-16 23:20:00|1616.22|1614.62|1615.72|1614.12|1616.47|1614.87|1615.72|1614.12|0
1758065100000|2025-09-16 23:25:00|1615.59|1613.99|1614.72|1613.12|1615.59|1613.99|1614.47|1612.87|0
1758065400000|2025-09-16 23:30:00|1614.59|1612.99|1615.22|1613.62|1615.22|1613.62|1614.47|1612.87|0
1758065700000|2025-09-16 23:35:00|1614.97|1613.37|1615.47|1613.87|1615.72|1614.12|1614.97|1613.37|0
1758066000000|2025-09-16 23:40:00|1615.34|1613.74|1614.97|1613.37|1615.47|1613.87|1614.84|1613.24|0
1758066300000|2025-09-16 23:45:00|1614.72|1613.12|1615.22|1613.62|1615.47|1613.87|1614.72|1613.12|0
1758066600000|2025-09-16 23:50:00|1615.47|1613.87|1615.72|1614.12|1615.97|1614.37|1615.47|1613.87|0
1758066900000|2025-09-16 23:55:00|1615.59|1613.99|1615.72|1614.12|1616.47|1614.87|1615.59|1613.99|0
1758067200000|2025-09-17 00:00:00|1615.47|1613.87|1616.97|1615.37|1617.47|1615.87|1615.22|1613.62|0
1758067500000|2025-09-17 00:05:00|1616.84|1615.24|1617.22|1615.62|1617.59|1615.99|1616.72|1615.12|0
1758067800000|2025-09-17 00:10:00|1616.97|1615.37|1614.72|1613.12|1617.47|1615.87|1614.22|1612.62|0
1758068100000|2025-09-17 00:15:00|1614.97|1613.37|1615.17|1614.17|1615.47|1614.42|1614.17|1613.17|0
1758068400000|2025-09-17 00:20:00|1615.29|1614.29|1613.92|1612.92|1615.42|1614.42|1613.67|1612.67|0
1758068700000|2025-09-17 00:25:00|1613.67|1612.67|1614.92|1613.92|1614.92|1613.92|1613.67|1612.67|0
1758069000000|2025-09-17 00:30:00|1614.67|1613.67|1614.92|1613.92|1615.67|1614.67|1614.67|1613.67|0
1758069300000|2025-09-17 00:35:00|1614.67|1613.67|1613.67|1612.67|1614.92|1613.92|1613.42|1612.42|0
1758069600000|2025-09-17 00:40:00|1613.79|1612.79|1613.92|1612.92|1614.54|1613.54|1613.67|1612.67|0
1758069900000|2025-09-17 00:45:00|1613.67|1612.67|1615.17|1614.17|1615.17|1614.17|1613.42|1612.42|0
1758070200000|2025-09-17 00:50:00|1614.92|1613.92|1615.42|1614.42|1615.42|1614.42|1614.42|1613.42|0
1758070500000|2025-09-17 00:55:00|1615.54|1614.54|1614.92|1613.92|1615.67|1614.67|1614.79|1613.79|0
1758070800000|2025-09-17 01:00:00|1615.17|1614.17|1615.42|1614.42|1615.67|1614.67|1614.92|1613.92|0
1758071100000|2025-09-17 01:05:00|1615.67|1614.67|1615.17|1614.17|1615.67|1614.67|1614.67|1613.67|0
1758071400000|2025-09-17 01:10:00|1615.29|1614.29|1615.42|1614.42|1615.67|1614.67|1614.92|1613.92|0
1758071700000|2025-09-17 01:15:00|1615.17|1614.17|1613.93|1612.93|1615.17|1614.17|1613.68|1612.68|0
1758072000000|2025-09-17 01:20:00|1614.18|1613.18|1613.93|1612.93|1614.18|1613.18|1613.18|1612.18|0
1758072300000|2025-09-17 01:25:00|1613.68|1612.68|1614.18|1613.18|1614.43|1613.43|1613.43|1612.43|0
1758072600000|2025-09-17 01:30:00|1613.93|1612.93|1611.68|1610.68|1614.18|1613.18|1611.68|1610.68|0
1758072900000|2025-09-17 01:35:00|1611.8|1610.8|1610.93|1609.93|1612.43|1611.43|1610.93|1609.93|0
1758073200000|2025-09-17 01:40:00|1611.18|1610.18|1611.93|1610.93|1611.93|1610.93|1611.18|1610.18|0
1758073500000|2025-09-17 01:45:00|1611.8|1610.8|1612.18|1611.18|1612.43|1611.43|1611.8|1610.8|0
1758073800000|2025-09-17 01:50:00|1612.43|1611.43|1612.05|1611.05|1612.55|1611.55|1611.68|1610.68|0
1758074100000|2025-09-17 01:55:00|1612.18|1611.18|1611.18|1610.18|1612.18|1611.18|1611.18|1610.18|0
1758074400000|2025-09-17 02:00:00|1611.43|1610.43|1610.93|1609.93|1611.68|1610.68|1610.93|1609.93|0
1758074700000|2025-09-17 02:05:00|1610.8|1609.8|1611.18|1610.18|1611.18|1610.18|1610.68|1609.68|0
1758075000000|2025-09-17 02:10:00|1610.93|1609.93|1610.43|1609.43|1611.18|1610.18|1610.18|1609.18|0
1758075300000|2025-09-17 02:15:00|1610.3|1609.3|1609.18|1608.18|1610.68|1609.68|1608.93|1607.93|0
1758075600000|2025-09-17 02:20:00|1608.93|1607.93|1607.68|1606.68|1608.93|1607.93|1607.68|1606.68|0
1758075900000|2025-09-17 02:25:00|1607.93|1606.93|1608.43|1607.43|1608.68|1607.68|1607.93|1606.93|0
1758076200000|2025-09-17 02:30:00|1608.18|1607.18|1609.18|1608.18|1609.43|1608.43|1608.05|1607.05|0
1758076500000|2025-09-17 02:35:00|1609.05|1608.05|1608.68|1607.68|1609.18|1608.18|1608.18|1607.18|0
1758076800000|2025-09-17 02:40:00|1608.55|1607.55|1609.18|1608.18|1609.43|1608.43|1608.43|1607.43|0
1758077100000|2025-09-17 02:45:00|1609.43|1608.43|1608.68|1607.68|1609.68|1608.68|1608.18|1607.18|0
1758077400000|2025-09-17 02:50:00|1608.43|1607.43|1608.68|1607.68|1609.18|1608.18|1608.43|1607.43|0
1758077700000|2025-09-17 02:55:00|1608.8|1607.8|1609.68|1608.68|1609.68|1608.68|1608.68|1607.68|0
1758078000000|2025-09-17 03:00:00|1609.43|1608.43|1608.93|1607.93|1609.43|1608.43|1608.55|1607.55|0
1758078300000|2025-09-17 03:05:00|1609.18|1608.18|1608.69|1607.69|1609.18|1608.18|1608.44|1607.44|0
1758078600000|2025-09-17 03:10:00|1608.94|1607.94|1609.19|1608.19|1609.19|1608.19|1608.44|1607.44|0
1758078900000|2025-09-17 03:15:00|1608.94|1607.94|1608.94|1607.94|1608.94|1607.94|1608.69|1607.69|0
1758079200000|2025-09-17 03:20:00|1609.19|1608.19|1608.69|1607.69|1609.44|1608.44|1608.69|1607.69|0
1758079500000|2025-09-17 03:25:00|1608.81|1607.81|1608.69|1607.69|1608.94|1607.94|1608.69|1607.69|0
1758079800000|2025-09-17 03:30:00|1608.94|1607.94|1608.69|1607.69|1608.94|1607.94|1608.19|1607.19|0
1758080100000|2025-09-17 03:35:00|1608.56|1607.56|1608.44|1607.44|1608.69|1607.69|1608.31|1607.31|0
1758080400000|2025-09-17 03:40:00|1608.56|1607.56|1608.94|1607.94|1608.94|1607.94|1608.44|1607.44|0
1758080700000|2025-09-17 03:45:00|1609.06|1608.06|1608.69|1607.69|1609.69|1608.69|1608.69|1607.69|0
1758081000000|2025-09-17 03:50:00|1608.56|1607.56|1608.19|1607.19|1608.94|1607.94|1608.19|1607.19|0
1758081300000|2025-09-17 03:55:00|1608.31|1607.31|1608.44|1607.44|1608.94|1607.94|1608.19|1607.19|0
1758081600000|2025-09-17 04:00:00|1608.69|1607.69|1608.44|1607.44|1609.44|1608.44|1608.44|1607.44|0
1758081900000|2025-09-17 04:05:00|1608.19|1607.19|1609.19|1608.19|1609.19|1608.19|1607.94|1606.94|0
1758082200000|2025-09-17 04:10:00|1609.44|1608.44|1607.94|1606.94|1609.44|1608.44|1607.94|1606.94|0
1758082500000|2025-09-17 04:15:00|1607.69|1606.69|1607.94|1606.94|1607.94|1606.94|1606.94|1605.94|0
1758082800000|2025-09-17 04:20:00|1608.19|1607.19|1607.94|1606.94|1608.69|1607.69|1607.69|1606.69|0
1758083100000|2025-09-17 04:25:00|1607.69|1606.69|1607.94|1606.94|1608.19|1607.19|1607.69|1606.69|0
1758083400000|2025-09-17 04:30:00|1607.69|1606.69|1607.94|1606.94|1608.44|1607.44|1607.69|1606.69|0
1758083700000|2025-09-17 04:35:00|1608.06|1607.06|1609.44|1608.44|1609.69|1608.69|1608.06|1607.06|0
1758084000000|2025-09-17 04:40:00|1609.19|1608.19|1609.19|1608.19|1609.69|1608.69|1609.19|1608.19|0
1758084300000|2025-09-17 04:45:00|1609.44|1608.44|1608.19|1607.19|1609.44|1608.44|1608.19|1607.19|0
1758084600000|2025-09-17 04:50:00|1608.44|1607.44|1608.44|1607.44|1608.69|1607.69|1608.44|1607.44|0
1758084900000|2025-09-17 04:55:00|1608.69|1607.69|1608.69|1607.69|1608.69|1607.69|1608.44|1607.44|0
1758085200000|2025-09-17 05:00:00|1608.44|1607.44|1608.44|1607.44|1608.94|1607.94|1608.44|1607.44|0
1758085500000|2025-09-17 05:05:00|1608.19|1607.19|1609.31|1608.31|1609.31|1608.31|1606.2|1605.2|0
1758085800000|2025-09-17 05:10:00|1609.44|1608.44|1608.44|1607.44|1609.56|1608.56|1608.44|1607.44|0
1758086100000|2025-09-17 05:15:00|1608.19|1607.19|1606.2|1605.2|1608.44|1607.44|1606.07|1605.07|0
1758086400000|2025-09-17 05:20:00|1606.45|1605.45|1607.2|1606.2|1607.95|1606.95|1606.45|1605.45|0
1758086700000|2025-09-17 05:25:00|1607.45|1606.45|1607.2|1606.2|1607.7|1606.7|1606.95|1605.95|0
1758087000000|2025-09-17 05:30:00|1606.95|1605.95|1607.07|1606.07|1607.07|1606.07|1606.57|1605.57|0
1758087300000|2025-09-17 05:35:00|1607.2|1606.2|1607.2|1606.2|1607.45|1606.45|1606.45|1605.45|0
1758087600000|2025-09-17 05:40:00|1607.45|1606.45|1607.95|1606.95|1607.95|1606.95|1606.7|1605.7|0
1758087900000|2025-09-17 05:45:00|1608.45|1607.45|1608.45|1607.45|1608.95|1607.95|1607.95|1606.95|0
1758088200000|2025-09-17 05:50:00|1608.2|1607.2|1608.45|1607.45|1608.7|1607.7|1607.95|1606.95|0
1758088500000|2025-09-17 05:55:00|1608.32|1607.32|1608.32|1607.32|1608.7|1607.7|1608.2|1607.2|0
1758088800000|2025-09-17 06:00:00|1608.45|1607.45|1608.2|1607.2|1609.95|1608.95|1608.2|1607.2|0
1758089100000|2025-09-17 06:05:00|1608.45|1607.45|1607.7|1606.7|1608.95|1607.95|1607.7|1606.7|0
1758089400000|2025-09-17 06:10:00|1607.57|1606.57|1608.7|1607.7|1608.7|1607.7|1606.7|1605.7|0
1758089700000|2025-09-17 06:15:00|1608.45|1607.45|1607.45|1606.45|1608.7|1607.7|1607.45|1606.45|0
1758090000000|2025-09-17 06:20:00|1607.95|1606.95|1609.45|1608.45|1609.45|1608.45|1607.95|1606.95|0
1758090300000|2025-09-17 06:25:00|1609.2|1608.2|1609.7|1608.7|1610.07|1609.07|1609.07|1608.07|0
1758090600000|2025-09-17 06:30:00|1609.95|1608.95|1609.2|1608.2|1609.95|1608.95|1608.2|1607.2|0
1758090900000|2025-09-17 06:35:00|1609.45|1608.45|1610.95|1609.95|1611.2|1610.2|1609.2|1608.2|0
1758091200000|2025-09-17 06:40:00|1610.45|1609.45|1611.2|1610.2|1611.45|1610.45|1610.2|1609.2|0
1758091500000|2025-09-17 06:45:00|1611.45|1610.45|1611.2|1610.2|1611.7|1610.7|1611.07|1610.07|0
1758091800000|2025-09-17 06:50:00|1611.32|1610.32|1611.95|1610.95|1612.2|1611.2|1611.2|1610.2|0
1758092100000|2025-09-17 06:55:00|1611.7|1610.7|1611.45|1610.45|1612.2|1611.2|1611.45|1610.45|0
1758092400000|2025-09-17 07:00:00|1611.7|1610.7|1611.7|1610.7|1612.2|1611.2|1609.45|1608.45|0
1758092700000|2025-09-17 07:05:00|1611.95|1610.95|1612.2|1611.2|1612.45|1611.45|1610.45|1609.45|0
1758093000000|2025-09-17 07:10:00|1612.07|1611.07|1611.45|1610.45|1612.45|1611.45|1611.2|1610.2|0
1758093300000|2025-09-17 07:15:00|1611.2|1610.2|1612.07|1611.07|1612.2|1611.2|1610.95|1609.95|0
1758093600000|2025-09-17 07:20:00|1611.95|1610.95|1613.7|1612.7|1613.7|1612.7|1611.95|1610.95|0
1758093900000|2025-09-17 07:25:00|1613.57|1612.57|1614.95|1613.95|1615.2|1614.2|1613.45|1612.45|0
1758094200000|2025-09-17 07:30:00|1615.2|1614.2|1615.95|1614.95|1615.95|1614.95|1614.7|1613.7|0
1758094500000|2025-09-17 07:35:00|1615.82|1614.82|1614.45|1613.45|1615.95|1614.95|1614.2|1613.2|0
1758094800000|2025-09-17 07:40:00|1614.2|1613.2|1614.21|1613.21|1614.7|1613.7|1613.71|1612.71|0
1758095100000|2025-09-17 07:45:00|1614.46|1613.46|1613.21|1612.21|1614.71|1613.71|1613.21|1612.21|0
1758095400000|2025-09-17 07:50:00|1613.46|1612.46|1614.21|1613.21|1614.71|1613.71|1613.46|1612.46|0
1758095700000|2025-09-17 07:55:00|1614.46|1613.46|1614.46|1613.46|1614.46|1613.46|1613.71|1612.71|0
1758096000000|2025-09-17 08:00:00|1613.96|1612.96|1612.96|1611.96|1614.71|1613.71|1612.96|1611.96|0
1758096300000|2025-09-17 08:05:00|1612.46|1611.46|1612.71|1611.71|1612.71|1611.71|1611.21|1610.21|0
1758096600000|2025-09-17 08:10:00|1612.46|1611.46|1609.96|1608.96|1612.46|1611.46|1609.96|1608.96|0
1758096900000|2025-09-17 08:15:00|1610.21|1609.21|1609.71|1608.71|1610.46|1609.46|1608.21|1607.21|0
1758097200000|2025-09-17 08:20:00|1609.96|1608.96|1609.96|1608.96|1610.71|1609.71|1609.71|1608.71|0
1758097500000|2025-09-17 08:25:00|1609.71|1608.71|1610.46|1609.46|1610.96|1609.96|1609.71|1608.71|0
1758097800000|2025-09-17 08:30:00|1610.58|1609.58|1605.71|1604.71|1610.71|1609.71|1605.71|1604.71|0
1758098100000|2025-09-17 08:35:00|1605.21|1604.21|1602.72|1601.72|1605.46|1604.46|1599.47|1598.47|0
1758098400000|2025-09-17 08:40:00|1602.47|1601.47|1602.47|1601.47|1602.72|1601.72|1596.97|1595.97|0
1758098700000|2025-09-17 08:45:00|1602.72|1601.72|1606.21|1605.21|1607.46|1606.46|1601.72|1600.72|0
1758099000000|2025-09-17 08:50:00|1606.96|1605.96|1607.96|1606.96|1609.96|1608.96|1606.71|1605.71|0
1758099300000|2025-09-17 08:55:00|1607.83|1606.83|1608.71|1607.71|1608.96|1607.96|1607.46|1606.46|0
1758099600000|2025-09-17 09:00:00|1609.21|1608.21|1609.96|1608.96|1609.96|1608.96|1607.97|1606.97|0
1758099900000|2025-09-17 09:05:00|1610.21|1609.21|1610.72|1609.72|1611.46|1610.46|1610.21|1609.21|0
1758100200000|2025-09-17 09:10:00|1610.96|1609.96|1610.47|1609.47|1611.34|1610.34|1610.22|1609.22|0
1758100500000|2025-09-17 09:15:00|1610.59|1609.59|1609.97|1608.97|1610.97|1609.97|1609.47|1608.47|0
1758100800000|2025-09-17 09:20:00|1610.47|1609.47|1610.97|1609.97|1611.47|1610.47|1610.22|1609.22|0
1758101100000|2025-09-17 09:25:00|1611.47|1610.47|1611.72|1610.72|1612.47|1611.47|1611.22|1610.22|0
1758101400000|2025-09-17 09:30:00|1611.97|1610.97|1611.72|1610.72|1611.97|1610.97|1611.22|1610.22|0
1758101700000|2025-09-17 09:35:00|1611.47|1610.47|1611.97|1610.97|1612.22|1611.22|1611.34|1610.34|0
1758102000000|2025-09-17 09:40:00|1612.22|1611.22|1610.47|1609.47|1612.72|1611.72|1610.47|1609.47|0
1758102300000|2025-09-17 09:45:00|1610.72|1609.72|1610.47|1609.47|1611.47|1610.47|1610.22|1609.22|0
1758102600000|2025-09-17 09:50:00|1610.59|1609.59|1609.97|1608.97|1610.72|1609.72|1608.97|1607.97|0
1758102900000|2025-09-17 09:55:00|1610.09|1609.09|1609.72|1608.72|1610.47|1609.47|1609.47|1608.47|0
1758103200000|2025-09-17 10:00:00|1609.47|1608.47|1609.97|1608.97|1610.97|1609.97|1608.97|1607.97|0
1758103500000|2025-09-17 10:05:00|1609.72|1608.72|1609.47|1608.47|1609.97|1608.97|1608.72|1607.72|0
1758103800000|2025-09-17 10:10:00|1609.22|1608.22|1607.47|1606.47|1609.72|1608.72|1607.22|1606.22|0
1758104100000|2025-09-17 10:15:00|1607.22|1606.22|1608.72|1607.72|1608.72|1607.72|1606.97|1605.97|0
1758104400000|2025-09-17 10:20:00|1608.47|1607.47|1608.22|1607.22|1609.47|1608.47|1608.22|1607.22|0
1758104700000|2025-09-17 10:25:00|1608.34|1607.34|1607.22|1606.22|1608.47|1607.47|1607.22|1606.22|0
1758105000000|2025-09-17 10:30:00|1607.47|1606.47|1606.73|1605.73|1607.47|1606.47|1605.73|1604.73|0
1758105300000|2025-09-17 10:35:00|1606.48|1605.48|1606.98|1605.98|1606.98|1605.98|1604.73|1603.73|0
1758105600000|2025-09-17 10:40:00|1607.23|1606.23|1605.73|1604.73|1607.48|1606.48|1605.73|1604.73|0
1758105900000|2025-09-17 10:45:00|1606.23|1605.23|1605.98|1604.98|1607.23|1606.23|1605.98|1604.98|0
1758106200000|2025-09-17 10:50:00|1605.85|1604.85|1605.73|1604.73|1605.98|1604.98|1604.73|1603.73|0
1758106500000|2025-09-17 10:55:00|1605.85|1604.85|1605.23|1604.23|1605.85|1604.85|1603.73|1602.73|0
1758106800000|2025-09-17 11:00:00|1605.48|1604.48|1603.98|1602.98|1606.23|1605.23|1603.48|1602.48|0
1758107100000|2025-09-17 11:05:00|1603.73|1602.73|1606.48|1605.48|1606.48|1605.48|1602.98|1601.98|0
1758107400000|2025-09-17 11:10:00|1606.23|1605.23|1608.48|1607.48|1608.48|1607.48|1606.23|1605.23|0
1758107700000|2025-09-17 11:15:00|1608.73|1607.73|1607.23|1606.23|1608.73|1607.73|1606.98|1605.98|0
1758108000000|2025-09-17 11:20:00|1607.48|1606.48|1607.98|1606.98|1608.6|1607.6|1607.48|1606.48|0
1758108300000|2025-09-17 11:25:00|1607.73|1606.73|1607.23|1606.23|1607.98|1606.98|1606.73|1605.73|0
1758108600000|2025-09-17 11:30:00|1606.98|1605.98|1605.35|1604.35|1607.23|1606.23|1605.35|1604.35|0
1758108900000|2025-09-17 11:35:00|1604.98|1603.98|1603.98|1602.98|1605.23|1604.23|1603.23|1602.23|0
1758109200000|2025-09-17 11:40:00|1603.73|1602.73|1603.48|1602.48|1604.73|1603.73|1603.48|1602.48|0
1758109500000|2025-09-17 11:45:00|1603.23|1602.23|1606.23|1605.23|1606.23|1605.23|1603.23|1602.23|0
1758109800000|2025-09-17 11:50:00|1605.98|1604.98|1607.48|1606.48|1607.73|1606.73|1605.98|1604.98|0
1758110100000|2025-09-17 11:55:00|1607.35|1606.35|1605.98|1604.98|1607.48|1606.48|1605.98|1604.98|0
1758110400000|2025-09-17 12:00:00|1605.73|1604.73|1605.73|1604.73|1605.73|1604.73|1605.73|1604.73|0
1758114900000|2025-09-17 13:15:00|1610.74|1609.74|1611.49|1610.49|1611.99|1610.99|1610.49|1609.49|0
1758115200000|2025-09-17 13:20:00|1611.24|1610.24|1611.49|1610.49|1611.74|1610.74|1609.49|1608.49|0
1758115500000|2025-09-17 13:25:00|1610.99|1609.99|1610.99|1609.99|1610.99|1609.99|1610.99|1609.99|0
1758115800000|2025-09-17 13:30:00|1615.49|1614.49|1614.24|1613.24|1616.99|1615.99|1612.99|1611.99|0
1758116100000|2025-09-17 13:35:00|1615.24|1614.24|1613.24|1612.24|1615.99|1614.99|1612.24|1611.24|0
1758116400000|2025-09-17 13:40:00|1612.74|1611.74|1610.31|1609.31|1613.24|1612.24|1609.81|1608.81|0
1758116700000|2025-09-17 13:45:00|1609.06|1608.06|1613.81|1612.81|1615.06|1614.06|1608.31|1607.31|0
1758117000000|2025-09-17 13:50:00|1614.06|1613.06|1616.81|1615.81|1618.56|1617.56|1614.06|1613.06|0
1758117300000|2025-09-17 13:55:00|1614.31|1613.31|1610.32|1609.32|1615.31|1614.31|1610.07|1609.07|0
1758117600000|2025-09-17 14:00:00|1611.06|1610.06|1607.57|1606.57|1611.31|1610.31|1606.57|1605.57|0
1758117900000|2025-09-17 14:05:00|1607.32|1606.32|1606.32|1605.32|1608.07|1607.07|1605.32|1604.32|0
1758118200000|2025-09-17 14:10:00|1606.07|1605.07|1606.57|1605.57|1607.57|1606.57|1605.07|1604.07|0
1758118500000|2025-09-17 14:15:00|1606.82|1605.82|1604.32|1603.32|1607.57|1606.57|1603.07|1602.07|0
1758118800000|2025-09-17 14:20:00|1604.82|1603.82|1604.57|1603.57|1605.82|1604.82|1603.32|1602.32|0
1758119100000|2025-09-17 14:25:00|1604.32|1603.32|1603.82|1602.82|1605.19|1604.19|1603.32|1602.32|0
1758119400000|2025-09-17 14:30:00|1603.57|1602.57|1604.57|1603.57|1606.32|1605.32|1602.57|1601.57|0
1758119700000|2025-09-17 14:35:00|1604.32|1603.32|1605.57|1604.57|1605.57|1604.57|1603.32|1602.32|0
1758120000000|2025-09-17 14:40:00|1605.82|1604.82|1603.82|1602.82|1606.82|1605.82|1603.82|1602.82|0
1758120300000|2025-09-17 14:45:00|1604.07|1603.07|1604.57|1603.57|1605.32|1604.32|1602.82|1601.82|0
1758120600000|2025-09-17 14:50:00|1604.32|1603.32|1606.32|1605.32|1606.57|1605.57|1602.57|1601.57|0
1758120900000|2025-09-17 14:55:00|1606.07|1605.07|1605.07|1604.07|1608.06|1607.06|1604.82|1603.82|0
1758121200000|2025-09-17 15:00:00|1605.32|1604.32|1603.57|1602.57|1605.82|1604.82|1603.57|1602.57|0
1758121500000|2025-09-17 15:05:00|1603.82|1602.82|1605.32|1604.32|1605.32|1604.32|1602.07|1601.07|0
1758121800000|2025-09-17 15:10:00|1605.07|1604.07|1606.82|1605.82|1607.32|1606.32|1603.32|1602.32|0
1758122100000|2025-09-17 15:15:00|1607.07|1606.07|1607.32|1606.32|1608.31|1607.31|1605.82|1604.82|0
1758122400000|2025-09-17 15:20:00|1607.07|1606.07|1604.82|1603.82|1607.32|1606.32|1604.57|1603.57|0
1758122700000|2025-09-17 15:25:00|1605.07|1604.07|1601.19|1600.19|1605.07|1604.07|1600.57|1599.57|0
1758123000000|2025-09-17 15:30:00|1601.32|1600.32|1603.07|1602.07|1603.07|1602.07|1600.57|1599.57|0
1758123300000|2025-09-17 15:35:00|1603.32|1602.32|1601.32|1600.32|1604.32|1603.32|1601.07|1600.07|0
1758123600000|2025-09-17 15:40:00|1601.07|1600.07|1604.07|1603.07|1604.32|1603.32|1600.57|1599.57|0
1758123900000|2025-09-17 15:45:00|1604.32|1603.32|1602.57|1601.57|1604.82|1603.82|1601.57|1600.57|0
1758124200000|2025-09-17 15:50:00|1602.82|1601.82|1601.32|1600.32|1603.07|1602.07|1600.82|1599.82|0
1758124500000|2025-09-17 15:55:00|1601.57|1600.57|1604.57|1603.57|1604.82|1603.82|1601.57|1600.57|0
1758124800000|2025-09-17 16:00:00|1604.82|1603.82|1602.57|1601.57|1604.82|1603.82|1602.32|1601.32|0
1758125100000|2025-09-17 16:05:00|1602.82|1601.82|1601.82|1600.82|1604.07|1603.07|1601.57|1600.57|0
1758125400000|2025-09-17 16:10:00|1601.32|1600.32|1600.57|1599.57|1601.57|1600.57|1600.57|1599.57|0
1758125700000|2025-09-17 16:15:00|1600.82|1599.82|1600.32|1599.32|1601.82|1600.82|1599.82|1598.82|0
1758126000000|2025-09-17 16:20:00|1600.57|1599.57|1600.69|1599.69|1601.07|1600.07|1599.57|1598.57|0
1758126300000|2025-09-17 16:25:00|1601.07|1600.07|1601.07|1600.07|1601.57|1600.57|1600.07|1599.07|0
1758126600000|2025-09-17 16:30:00|1600.57|1599.57|1598.32|1597.32|1601.57|1600.57|1598.32|1597.32|0
1758126900000|2025-09-17 16:35:00|1598.57|1597.57|1595.32|1594.32|1598.82|1597.82|1595.32|1594.32|0
1758127200000|2025-09-17 16:40:00|1595.57|1594.57|1597.57|1596.57|1597.57|1596.57|1593.32|1592.32|0
1758127500000|2025-09-17 16:45:00|1597.07|1596.07|1594.57|1593.57|1597.07|1596.07|1593.32|1592.32|0
1758127800000|2025-09-17 16:50:00|1594.82|1593.82|1596.07|1595.07|1597.57|1596.57|1594.82|1593.82|0
1758128100000|2025-09-17 16:55:00|1596.32|1595.32|1595.07|1594.07|1596.82|1595.82|1594.07|1593.07|0
1758128400000|2025-09-17 17:00:00|1595.57|1594.57|1597.82|1596.82|1598.07|1597.07|1595.57|1594.57|0
1758128700000|2025-09-17 17:05:00|1598.07|1597.07|1597.57|1596.57|1599.07|1598.07|1597.57|1596.57|0
1758129000000|2025-09-17 17:10:00|1597.82|1596.82|1598.07|1597.07|1598.07|1597.07|1595.82|1594.82|0
1758129300000|2025-09-17 17:15:00|1597.57|1596.57|1597.82|1596.82|1598.57|1597.57|1596.82|1595.82|0
1758129600000|2025-09-17 17:20:00|1597.57|1596.57|1598.07|1597.07|1598.57|1597.57|1595.57|1594.57|0
1758129900000|2025-09-17 17:25:00|1598.32|1597.32|1598.32|1597.32|1599.07|1598.07|1597.32|1596.32|0
1758130200000|2025-09-17 17:30:00|1598.57|1597.57|1600.07|1599.07|1601.07|1600.07|1598.57|1597.57|0
1758130500000|2025-09-17 17:35:00|1599.82|1598.82|1602.57|1601.57|1602.57|1601.57|1599.82|1598.82|0
1758130800000|2025-09-17 17:40:00|1603.32|1602.32|1600.82|1599.82|1603.82|1602.82|1600.82|1599.82|0
1758131100000|2025-09-17 17:45:00|1601.07|1600.07|1600.82|1599.82|1601.57|1600.57|1599.82|1598.82|0
1758131400000|2025-09-17 17:50:00|1601.07|1600.07|1603.07|1602.07|1603.07|1602.07|1599.82|1598.82|0
1758131700000|2025-09-17 17:55:00|1603.32|1602.32|1607.92|1606.72|1607.92|1606.72|1602.44|1601.44|0
1758132000000|2025-09-17 18:00:00|1608.42|1607.22|1628.16|1626.96|1628.91|1627.71|1608.42|1607.22|0
1758132300000|2025-09-17 18:05:00|1628.66|1627.46|1615.66|1614.46|1629.41|1628.21|1615.66|1614.46|0
1758132600000|2025-09-17 18:10:00|1614.41|1613.21|1592.92|1591.72|1616.66|1615.46|1592.92|1591.72|0
1758132900000|2025-09-17 18:15:00|1590.42|1589.22|1598.92|1597.72|1600.17|1598.97|1584.43|1583.23|0
1758133200000|2025-09-17 18:20:00|1598.67|1597.47|1608.54|1607.34|1610.16|1608.96|1590.92|1589.72|0
1758133500000|2025-09-17 18:25:00|1607.67|1606.47|1615.66|1614.46|1615.66|1614.46|1603.67|1602.47|0
1758133800000|2025-09-17 18:30:00|1616.16|1614.96|1597.17|1595.97|1617.66|1616.46|1592.17|1590.97|0
1758134100000|2025-09-17 18:35:00|1595.67|1594.47|1583.43|1582.23|1603.67|1602.47|1582.43|1581.23|0
1758134400000|2025-09-17 18:40:00|1579.68|1578.48|1578.68|1577.48|1592.92|1591.72|1572.19|1570.99|0
1758134700000|2025-09-17 18:45:00|1579.18|1577.98|1580.93|1579.73|1587.18|1585.98|1564.94|1563.74|0
1758135000000|2025-09-17 18:50:00|1575.18|1573.98|1558.29|1556.89|1583.68|1582.48|1554.8|1553.4|0
1758135300000|2025-09-17 18:55:00|1559.79|1558.39|1589.53|1588.13|1589.53|1588.13|1559.79|1558.39|0
1758135600000|2025-09-17 19:00:00|1588.4|1587|1597.64|1596.24|1604.27|1602.87|1587.53|1586.13|0
1758135900000|2025-09-17 19:05:00|1600.64|1599.24|1605.77|1604.37|1614.51|1613.11|1597.77|1596.37|0
1758136200000|2025-09-17 19:10:00|1607.27|1605.87|1592.78|1591.38|1613.52|1612.12|1590.9|1589.5|0
1758136500000|2025-09-17 19:15:00|1593.52|1592.12|1603.02|1601.62|1610.27|1608.87|1593.52|1592.12|0
1758136800000|2025-09-17 19:20:00|1602.52|1601.12|1615.28|1614.08|1615.91|1614.71|1601.02|1599.62|0
1758137100000|2025-09-17 19:25:00|1613.92|1612.72|1615.17|1613.97|1618.91|1617.71|1610.17|1608.97|0
1758137400000|2025-09-17 19:30:00|1614.42|1613.22|1606.17|1604.97|1617.16|1615.96|1602.92|1601.72|0
1758137700000|2025-09-17 19:35:00|1607.42|1606.22|1606.67|1605.47|1614.42|1613.22|1605.67|1604.47|0
1758138000000|2025-09-17 19:40:00|1604.92|1603.72|1609.42|1608.22|1611.42|1610.22|1604.17|1602.97|0
1758138300000|2025-09-17 19:45:00|1608.67|1607.47|1606.32|1605.32|1608.67|1607.47|1602.17|1600.97|0
1758138600000|2025-09-17 19:50:00|1609.44|1608.44|1605.57|1604.57|1609.82|1608.82|1600.82|1599.82|0
1758138900000|2025-09-17 19:55:00|1606.07|1605.07|1602.44|1601.44|1610.82|1609.82|1597.07|1596.07|0
1758139200000|2025-09-17 20:00:00|1605.69|1604.69|1608.44|1607.44|1610.44|1609.44|1604.69|1603.69|0
1758139500000|2025-09-17 20:05:00|1608.69|1607.69|1610.19|1609.19|1612.19|1611.19|1608.19|1607.19|0
1758139800000|2025-09-17 20:10:00|1609.94|1608.94|1607.69|1606.69|1611.19|1610.19|1607.19|1606.19|0
1758140100000|2025-09-17 20:15:00|1607.94|1606.94|1605.69|1604.69|1607.94|1606.94|1603.44|1602.44|0
1758140400000|2025-09-17 20:20:00|1606.19|1605.19|1604.94|1603.94|1606.69|1605.69|1603.94|1602.94|0
1758140700000|2025-09-17 20:25:00|1605.19|1604.19|1609.19|1608.19|1609.19|1608.19|1604.94|1603.94|0
1758141000000|2025-09-17 20:30:00|1608.94|1607.94|1611.94|1610.94|1611.94|1610.94|1608.69|1607.69|0
1758141300000|2025-09-17 20:35:00|1612.19|1611.19|1609.44|1608.44|1612.19|1611.19|1608.94|1607.94|0
1758141600000|2025-09-17 20:40:00|1609.69|1608.69|1608.69|1607.69|1609.69|1608.69|1608.19|1607.19|0
1758141900000|2025-09-17 20:45:00|1608.94|1607.94|1606.94|1605.94|1608.94|1607.94|1606.94|1605.94|0
1758142200000|2025-09-17 20:50:00|1607.19|1606.19|1606.19|1605.19|1607.44|1606.44|1605.94|1604.94|0
1758142500000|2025-09-17 20:55:00|1606.49|1604.89|1609.49|1607.89|1609.99|1608.39|1606.49|1604.89|0
1758142800000|2025-09-17 21:00:00|1609|1607.4|1608.98|1607.38|1609.16|1607.56|1608.66|1607.06|0
1758143100000|2025-09-17 21:05:00|1608.66|1607.06|1608.89|1607.29|1608.98|1607.38|1608.57|1606.97|0
1758143400000|2025-09-17 21:10:00|1609.35|1607.75|1609.39|1607.79|1609.39|1607.79|1608.89|1607.29|0
1758143700000|2025-09-17 21:15:00|1609.07|1607.47|1608.34|1606.74|1609.39|1607.79|1608.34|1606.74|0
1758144000000|2025-09-17 21:20:00|1608.24|1606.64|1608.11|1606.51|1608.24|1606.64|1608.11|1606.51|0
1758144300000|2025-09-17 21:25:00|1608.34|1606.74|1608.47|1606.87|1608.57|1606.97|1608.34|1606.74|0
1758144600000|2025-09-17 21:30:00|1608.61|1607.01|1608.44|1606.84|1608.8|1607.2|1608.25|1606.65|0
1758144900000|2025-09-17 21:35:00|1608.48|1606.88|1608.67|1607.07|1608.67|1607.07|1608.16|1606.56|0
1758145200000|2025-09-17 21:40:00|1608.71|1607.11|1608.9|1607.3|1608.9|1607.3|1608.71|1607.11|0
1758145500000|2025-09-17 21:45:00|1608.92|1607.32|1608.9|1607.3|1608.92|1607.32|1608.85|1607.25|0
1758145800000|2025-09-17 21:50:00|1608.94|1607.34|1608.85|1607.25|1609.13|1607.53|1608.81|1607.21|0
1758146100000|2025-09-17 21:55:00|1608.81|1607.21|1608.55|1606.95|1608.81|1607.21|1608.51|1606.91|0
1758146400000|2025-09-17 22:00:00|1608.31|1606.71|1609.88|1608.28|1610.63|1609.03|1607.75|1606.15|0
1758146700000|2025-09-17 22:05:00|1610.38|1608.78|1611.88|1610.28|1612.25|1610.65|1610.38|1608.78|0
1758147000000|2025-09-17 22:10:00|1612.38|1610.78|1613|1611.4|1613.13|1611.53|1611.38|1609.78|0
1758147300000|2025-09-17 22:15:00|1612.88|1611.28|1613.38|1611.78|1613.63|1612.03|1612.88|1611.28|0
1758147600000|2025-09-17 22:20:00|1613.13|1611.53|1614.63|1613.03|1614.88|1613.28|1613.13|1611.53|0
1758147900000|2025-09-17 22:25:00|1614.75|1613.15|1616.38|1614.78|1616.88|1615.28|1614.75|1613.15|0
1758148200000|2025-09-17 22:30:00|1616.13|1614.53|1617.88|1616.28|1617.88|1616.28|1615.88|1614.28|0
1758148500000|2025-09-17 22:35:00|1618.13|1616.53|1619.13|1617.53|1619.13|1617.53|1617.38|1615.78|0
1758148800000|2025-09-17 22:40:00|1618.88|1617.28|1620.63|1619.03|1621.13|1619.53|1618.63|1617.03|0
1758149100000|2025-09-17 22:45:00|1620.88|1619.28|1624.38|1622.78|1624.38|1622.78|1620.13|1618.53|0
1758149400000|2025-09-17 22:50:00|1624.25|1622.65|1625.88|1624.28|1626|1624.4|1624.13|1622.53|0
1758149700000|2025-09-17 22:55:00|1626|1624.4|1624.63|1623.03|1626|1624.4|1624.63|1623.03|0
1758150000000|2025-09-17 23:00:00|1624.88|1623.28|1626.38|1624.78|1626.38|1624.78|1624.88|1623.28|0
1758150300000|2025-09-17 23:05:00|1626.63|1625.03|1626.13|1624.53|1626.88|1625.28|1625.63|1624.03|0
1758150600000|2025-09-17 23:10:00|1626.38|1624.78|1625.38|1623.78|1627.13|1625.53|1625.13|1623.53|0
1758150900000|2025-09-17 23:15:00|1625.63|1624.03|1626.13|1624.53|1626.88|1625.28|1625.63|1624.03|0
1758151200000|2025-09-17 23:20:00|1626|1624.4|1626.13|1624.53|1626.63|1625.03|1625.88|1624.28|0
1758151500000|2025-09-17 23:25:00|1626.25|1624.65|1626.13|1624.53|1626.38|1624.78|1625.88|1624.28|0
1758151800000|2025-09-17 23:30:00|1626|1624.4|1626.88|1625.28|1627.88|1626.28|1626|1624.4|0
1758152100000|2025-09-17 23:35:00|1626.75|1625.15|1626.13|1624.53|1627.13|1625.53|1625.75|1624.15|0
1758152400000|2025-09-17 23:40:00|1626|1624.4|1624.75|1623.15|1626|1624.4|1624.38|1622.78|0
1758152700000|2025-09-17 23:45:00|1624.88|1623.28|1626.88|1625.28|1626.88|1625.28|1624.88|1623.28|0
1758153000000|2025-09-17 23:50:00|1626.63|1625.03|1627|1625.4|1627|1625.4|1626|1624.4|0
1758153300000|2025-09-17 23:55:00|1627.13|1625.53|1626.75|1625.15|1627.38|1625.78|1626.63|1625.03|0
1758153600000|2025-09-18 00:00:00|1626.13|1624.53|1623.63|1622.03|1626.13|1624.53|1623.63|1622.03|0
1758153900000|2025-09-18 00:05:00|1623.88|1622.28|1624.38|1622.78|1625.13|1623.53|1623.75|1622.15|0
1758154200000|2025-09-18 00:10:00|1624.5|1622.9|1624.38|1622.78|1625.13|1623.53|1623.63|1622.03|0
1758154500000|2025-09-18 00:15:00|1624.13|1622.53|1623.33|1622.33|1624.13|1623.08|1623.33|1622.28|0
1758154800000|2025-09-18 00:20:00|1623.08|1622.08|1621.09|1620.09|1623.33|1622.33|1620.58|1619.58|0
1758155100000|2025-09-18 00:25:00|1621.21|1620.21|1620.84|1619.84|1621.58|1620.58|1620.34|1619.34|0
1758155400000|2025-09-18 00:30:00|1621.09|1620.09|1622.09|1621.09|1622.09|1621.09|1620.84|1619.84|0
1758155700000|2025-09-18 00:35:00|1621.84|1620.84|1620.84|1619.84|1622.09|1621.09|1620.84|1619.84|0
1758156000000|2025-09-18 00:40:00|1620.96|1619.96|1621.59|1620.59|1622.09|1621.09|1620.84|1619.84|0
1758156300000|2025-09-18 00:45:00|1621.34|1620.34|1620.84|1619.84|1622.09|1621.09|1620.84|1619.84|0
1758156600000|2025-09-18 00:50:00|1620.59|1619.59|1621.34|1620.34|1621.34|1620.34|1620.34|1619.34|0
1758156900000|2025-09-18 00:55:00|1621.09|1620.09|1621.09|1620.09|1621.84|1620.84|1620.59|1619.59|0
1758157200000|2025-09-18 01:00:00|1621.34|1620.34|1622.59|1621.59|1622.59|1621.59|1620.71|1619.71|0
1758157500000|2025-09-18 01:05:00|1622.46|1621.46|1624.96|1623.96|1625.34|1624.34|1622.34|1621.34|0
1758157800000|2025-09-18 01:10:00|1625.09|1624.09|1625.59|1624.59|1626.21|1625.21|1624.84|1623.84|0
1758158100000|2025-09-18 01:15:00|1625.34|1624.34|1623.59|1622.59|1625.34|1624.34|1623.59|1622.59|0
1758158400000|2025-09-18 01:20:00|1623.09|1622.09|1623.84|1622.84|1623.84|1622.84|1621.59|1620.59|0
1758158700000|2025-09-18 01:25:00|1623.96|1622.96|1623.34|1622.34|1624.34|1623.34|1623.34|1622.34|0
1758159000000|2025-09-18 01:30:00|1623.59|1622.59|1624.34|1623.34|1624.84|1623.84|1623.34|1622.34|0
1758159300000|2025-09-18 01:35:00|1624.46|1623.46|1625.59|1624.59|1625.59|1624.59|1624.46|1623.46|0
1758159600000|2025-09-18 01:40:00|1625.34|1624.34|1625.09|1624.09|1625.34|1624.34|1624.59|1623.59|0
1758159900000|2025-09-18 01:45:00|1625.34|1624.34|1625.84|1624.84|1626.09|1625.09|1625.09|1624.09|0
1758160200000|2025-09-18 01:50:00|1625.59|1624.59|1626.09|1625.09|1626.09|1625.09|1625.09|1624.09|0
1758160500000|2025-09-18 01:55:00|1626.34|1625.34|1626.34|1625.34|1627.09|1626.09|1626.34|1625.34|0
1758160800000|2025-09-18 02:00:00|1626.09|1625.09|1626.09|1625.09|1626.09|1625.09|1625.59|1624.59|0
1758161100000|2025-09-18 02:05:00|1625.84|1624.84|1624.96|1623.96|1626.09|1625.09|1624.84|1623.84|0
1758161400000|2025-09-18 02:10:00|1624.84|1623.84|1626.84|1625.84|1626.84|1625.84|1624.84|1623.84|0
1758161700000|2025-09-18 02:15:00|1627.09|1626.09|1628.1|1627.1|1628.35|1627.35|1626.84|1625.84|0
1758162000000|2025-09-18 02:20:00|1628.35|1627.35|1627.85|1626.85|1628.35|1627.35|1627.35|1626.35|0
1758162300000|2025-09-18 02:25:00|1628.1|1627.1|1628.35|1627.35|1628.35|1627.35|1627.6|1626.6|0
1758162600000|2025-09-18 02:30:00|1628.47|1627.47|1628.35|1627.35|1628.6|1627.6|1628.1|1627.1|0
1758162900000|2025-09-18 02:35:00|1628.6|1627.6|1629.6|1628.6|1630.1|1629.1|1628.35|1627.35|0
1758163200000|2025-09-18 02:40:00|1629.35|1628.35|1629.47|1628.47|1629.6|1628.6|1628.85|1627.85|0
1758163500000|2025-09-18 02:45:00|1629.35|1628.35|1630.1|1629.1|1630.1|1629.1|1629.35|1628.35|0
1758163800000|2025-09-18 02:50:00|1630.35|1629.35|1629.72|1628.72|1630.35|1629.35|1629.35|1628.35|0
1758164100000|2025-09-18 02:55:00|1629.85|1628.85|1630.6|1629.6|1630.85|1629.85|1629.6|1628.6|0
1758164400000|2025-09-18 03:00:00|1630.85|1629.85|1634.1|1633.1|1634.1|1633.1|1630.85|1629.85|0
1758164700000|2025-09-18 03:05:00|1633.85|1632.85|1633.72|1632.72|1634.6|1633.6|1633.6|1632.6|0
1758165000000|2025-09-18 03:10:00|1633.6|1632.6|1632.6|1631.6|1633.85|1632.85|1632.35|1631.35|0
1758165300000|2025-09-18 03:15:00|1632.85|1631.85|1633.6|1632.6|1633.6|1632.6|1632.35|1631.35|0
1758165600000|2025-09-18 03:20:00|1633.85|1632.85|1634.1|1633.1|1634.35|1633.35|1633.6|1632.6|0
1758165900000|2025-09-18 03:25:00|1633.85|1632.85|1633.6|1632.6|1634.6|1633.6|1633.6|1632.6|0
1758166200000|2025-09-18 03:30:00|1633.35|1632.35|1634.1|1633.1|1634.47|1633.47|1633.1|1632.1|0
1758166500000|2025-09-18 03:35:00|1633.85|1632.85|1633.85|1632.85|1633.85|1632.85|1633.1|1632.1|0
1758166800000|2025-09-18 03:40:00|1633.6|1632.6|1633.35|1632.35|1634.1|1633.1|1633.35|1632.35|0
1758167100000|2025-09-18 03:45:00|1633.1|1632.1|1632.6|1631.6|1633.1|1632.1|1632.35|1631.35|0
1758167400000|2025-09-18 03:50:00|1632.35|1631.35|1633.11|1632.11|1633.23|1632.23|1631.72|1630.72|0
1758167700000|2025-09-18 03:55:00|1632.86|1631.86|1633.36|1632.36|1634.11|1633.11|1632.86|1631.86|0
1758168000000|2025-09-18 04:00:00|1633.48|1632.48|1633.86|1632.86|1634.11|1633.11|1632.86|1631.86|0
1758168300000|2025-09-18 04:05:00|1633.61|1632.61|1632.61|1631.61|1633.61|1632.61|1632.11|1631.11|0
1758168600000|2025-09-18 04:10:00|1632.36|1631.36|1633.61|1632.61|1633.86|1632.86|1632.36|1631.36|0
1758168900000|2025-09-18 04:15:00|1633.73|1632.73|1634.11|1633.11|1634.11|1633.11|1633.11|1632.11|0
1758169200000|2025-09-18 04:20:00|1634.36|1633.36|1633.98|1632.98|1634.86|1633.86|1633.36|1632.36|0
1758169500000|2025-09-18 04:25:00|1633.86|1632.86|1634.61|1633.61|1634.61|1633.61|1633.73|1632.73|0
1758169800000|2025-09-18 04:30:00|1634.73|1633.73|1634.86|1633.86|1636.36|1635.36|1634.11|1633.11|0
1758170100000|2025-09-18 04:35:00|1635.11|1634.11|1634.36|1633.36|1635.11|1634.11|1633.61|1632.61|0
1758170400000|2025-09-18 04:40:00|1634.11|1633.11|1635.61|1634.61|1635.61|1634.61|1634.11|1633.11|0
1758170700000|2025-09-18 04:45:00|1635.48|1634.48|1635.61|1634.61|1635.61|1634.61|1634.86|1633.86|0
1758171000000|2025-09-18 04:50:00|1635.86|1634.86|1635.86|1634.86|1636.11|1635.11|1635.73|1634.73|0
1758171300000|2025-09-18 04:55:00|1636.11|1635.11|1635.86|1634.86|1636.61|1635.61|1635.36|1634.36|0
1758171600000|2025-09-18 05:00:00|1635.61|1634.61|1636.11|1635.11|1636.36|1635.36|1635.11|1634.11|0
1758171900000|2025-09-18 05:05:00|1635.98|1634.98|1636.11|1635.11|1636.61|1635.61|1635.11|1634.11|0
1758172200000|2025-09-18 05:10:00|1636.36|1635.36|1635.61|1634.61|1636.61|1635.61|1635.61|1634.61|0
1758172500000|2025-09-18 05:15:00|1635.36|1634.36|1634.37|1633.37|1636.11|1635.11|1634.12|1633.12|0
1758172800000|2025-09-18 05:20:00|1634.12|1633.12|1633.62|1632.62|1634.12|1633.12|1633.12|1632.12|0
1758173100000|2025-09-18 05:25:00|1633.37|1632.37|1629.12|1628.12|1633.37|1632.37|1629.12|1628.12|0
1758173400000|2025-09-18 05:30:00|1629.37|1628.37|1629.12|1628.12|1630.62|1629.62|1628.12|1627.12|0
1758173700000|2025-09-18 05:35:00|1629.37|1628.37|1628.62|1627.62|1629.62|1628.62|1628.37|1627.37|0
1758174000000|2025-09-18 05:40:00|1628.74|1627.74|1629.62|1628.62|1630.62|1629.62|1628.74|1627.74|0
1758174300000|2025-09-18 05:45:00|1629.37|1628.37|1629.37|1628.37|1629.87|1628.87|1628.87|1627.87|0
1758174600000|2025-09-18 05:50:00|1629.62|1628.62|1630.12|1629.12|1630.99|1629.99|1629.62|1628.62|0
1758174900000|2025-09-18 05:55:00|1629.87|1628.87|1629.99|1628.99|1630.62|1629.62|1629.49|1628.49|0
1758175200000|2025-09-18 06:00:00|1629.62|1628.62|1628.62|1627.62|1630.37|1629.37|1628.49|1627.49|0
1758175500000|2025-09-18 06:05:00|1628.87|1627.87|1626.99|1625.99|1628.87|1627.87|1626.24|1625.24|0
1758175800000|2025-09-18 06:10:00|1627.12|1626.12|1625.87|1624.87|1627.62|1626.62|1625.12|1624.12|0
1758176100000|2025-09-18 06:15:00|1625.99|1624.99|1626.62|1625.62|1626.62|1625.62|1624.87|1623.87|0
1758176400000|2025-09-18 06:20:00|1626.37|1625.37|1624.75|1623.75|1626.87|1625.87|1624.38|1623.38|0
1758176700000|2025-09-18 06:25:00|1624.63|1623.63|1624.88|1623.88|1626.13|1625.13|1624.5|1623.5|0
1758177000000|2025-09-18 06:30:00|1625.13|1624.13|1627.63|1626.63|1627.63|1626.63|1622.63|1621.63|0
1758177300000|2025-09-18 06:35:00|1627.38|1626.38|1628.38|1627.38|1628.88|1627.88|1627.38|1626.38|0
1758177600000|2025-09-18 06:40:00|1628.63|1627.63|1630.13|1629.13|1630.25|1629.25|1628.13|1627.13|0
1758177900000|2025-09-18 06:45:00|1630.38|1629.38|1630.13|1629.13|1632.13|1631.13|1629.88|1628.88|0
1758178200000|2025-09-18 06:50:00|1629.63|1628.63|1631.13|1630.13|1631.13|1630.13|1629.13|1628.13|0
1758178500000|2025-09-18 06:55:00|1631.63|1630.63|1632.13|1631.13|1632.5|1631.5|1631.63|1630.63|0
1758178800000|2025-09-18 07:00:00|1631.75|1630.75|1633.63|1632.63|1633.88|1632.88|1631.63|1630.63|0
1758179100000|2025-09-18 07:05:00|1634.13|1633.13|1633.38|1632.38|1634.88|1633.88|1632.88|1631.88|0
1758179400000|2025-09-18 07:10:00|1633.13|1632.13|1635.13|1634.13|1635.25|1634.25|1632.88|1631.88|0
1758179700000|2025-09-18 07:15:00|1634.88|1633.88|1638.38|1637.38|1638.63|1637.63|1634.63|1633.63|0
1758180000000|2025-09-18 07:20:00|1637.88|1636.88|1632.88|1631.88|1637.88|1636.88|1632.88|1631.88|0
1758180300000|2025-09-18 07:25:00|1632.63|1631.63|1633.38|1632.38|1633.63|1632.63|1631.13|1630.13|0
1758180600000|2025-09-18 07:30:00|1633.13|1632.13|1634.38|1633.38|1635.38|1634.38|1633.13|1632.13|0
1758180900000|2025-09-18 07:35:00|1634.63|1633.63|1633.63|1632.63|1634.75|1633.75|1633.38|1632.38|0
1758181200000|2025-09-18 07:40:00|1634.63|1633.63|1636.13|1635.13|1636.75|1635.75|1634.25|1633.25|0
1758181500000|2025-09-18 07:45:00|1635.63|1634.63|1639.88|1638.88|1640.38|1639.38|1635.63|1634.63|0
1758181800000|2025-09-18 07:50:00|1640.13|1639.13|1642.13|1641.13|1642.38|1641.38|1640.13|1639.13|0
1758182100000|2025-09-18 07:55:00|1641.88|1640.88|1642.25|1641.25|1643.38|1642.38|1641.88|1640.88|0
1758182400000|2025-09-18 08:00:00|1642.13|1641.13|1645.38|1644.38|1645.38|1644.38|1641.13|1640.13|0
1758182700000|2025-09-18 08:05:00|1645.88|1644.88|1643.89|1642.89|1646.13|1645.13|1643.39|1642.39|0
1758183000000|2025-09-18 08:10:00|1644.14|1643.14|1646.89|1645.89|1648.14|1647.14|1643.89|1642.89|0
1758183300000|2025-09-18 08:15:00|1647.14|1646.14|1647.39|1646.39|1648.14|1647.14|1646.26|1645.26|0
1758183600000|2025-09-18 08:20:00|1647.14|1646.14|1648.89|1647.89|1648.89|1647.89|1646.39|1645.39|0
1758183900000|2025-09-18 08:25:00|1648.39|1647.39|1649.64|1648.64|1650.14|1649.14|1647.89|1646.89|0
1758184200000|2025-09-18 08:30:00|1649.89|1648.89|1650.89|1649.89|1651.14|1650.14|1649.39|1648.39|0
1758184500000|2025-09-18 08:35:00|1651.14|1650.14|1652.39|1651.39|1652.89|1651.89|1650.64|1649.64|0
1758184800000|2025-09-18 08:40:00|1652.64|1651.64|1651.89|1650.89|1652.89|1651.89|1651.39|1650.39|0
1758185100000|2025-09-18 08:45:00|1652.14|1651.14|1657.39|1656.39|1657.39|1656.39|1651.89|1650.89|0
1758185400000|2025-09-18 08:50:00|1657.64|1656.64|1659.39|1658.39|1659.64|1658.64|1657.64|1656.64|0
1758185700000|2025-09-18 08:55:00|1659.64|1658.64|1660.89|1659.89|1661.64|1660.64|1658.39|1657.39|0
1758186000000|2025-09-18 09:00:00|1661.01|1660.01|1659.89|1658.89|1661.39|1660.39|1659.14|1658.14|0
1758186300000|2025-09-18 09:05:00|1660.14|1659.14|1661.39|1660.39|1661.39|1660.39|1659.39|1658.39|0
1758186600000|2025-09-18 09:10:00|1661.14|1660.14|1656.89|1655.89|1662.14|1661.14|1656.89|1655.89|0
1758186900000|2025-09-18 09:15:00|1657.64|1656.64|1658.39|1657.39|1659.64|1658.64|1657.64|1656.64|0
1758187200000|2025-09-18 09:20:00|1658.14|1657.14|1657.89|1656.89|1658.89|1657.89|1657.39|1656.39|0
1758187500000|2025-09-18 09:25:00|1657.39|1656.39|1658.64|1657.64|1659.14|1658.14|1656.64|1655.64|0
1758187800000|2025-09-18 09:30:00|1658.89|1657.89|1660.39|1659.39|1660.51|1659.51|1658.89|1657.89|0
1758188100000|2025-09-18 09:35:00|1660.64|1659.64|1661.4|1660.4|1662.14|1661.14|1660.14|1659.14|0
1758188400000|2025-09-18 09:40:00|1661.65|1660.65|1659.65|1658.65|1661.65|1660.65|1659.4|1658.4|0
1758188700000|2025-09-18 09:45:00|1659.9|1658.9|1659.65|1658.65|1660.4|1659.4|1658.4|1657.4|0
1758189000000|2025-09-18 09:50:00|1659.9|1658.9|1659.15|1658.15|1662.4|1661.4|1659.15|1658.15|0
1758189300000|2025-09-18 09:55:00|1658.9|1657.9|1657.9|1656.9|1659.15|1658.15|1657.65|1656.65|0
1758189600000|2025-09-18 10:00:00|1658.15|1657.15|1659.02|1658.02|1659.02|1658.02|1657.15|1656.15|0
1758189900000|2025-09-18 10:05:00|1658.9|1657.9|1660.4|1659.4|1660.65|1659.65|1658.9|1657.9|0
1758190200000|2025-09-18 10:10:00|1660.15|1659.15|1659.9|1658.9|1660.4|1659.4|1659.65|1658.65|0
1758190500000|2025-09-18 10:15:00|1659.65|1658.65|1658.9|1657.9|1659.9|1658.9|1658.65|1657.65|0
1758190800000|2025-09-18 10:20:00|1659.15|1658.15|1657.65|1656.65|1659.15|1658.15|1657.15|1656.15|0
1758191100000|2025-09-18 10:25:00|1657.4|1656.4|1655.65|1654.65|1657.4|1656.4|1655.4|1654.4|0
1758191400000|2025-09-18 10:30:00|1655.4|1654.4|1653.77|1652.77|1655.4|1654.4|1653.4|1652.4|0
1758191700000|2025-09-18 10:35:00|1653.9|1652.9|1653.9|1652.9|1654.4|1653.4|1653.4|1652.4|0
1758192000000|2025-09-18 10:40:00|1654.02|1653.02|1653.41|1652.41|1654.65|1653.65|1653.41|1652.41|0
1758192300000|2025-09-18 10:45:00|1653.28|1652.28|1651.66|1650.66|1653.91|1652.91|1651.66|1650.66|0
1758192600000|2025-09-18 10:50:00|1651.91|1650.91|1651.16|1650.16|1652.16|1651.16|1650.41|1649.41|0
1758192900000|2025-09-18 10:55:00|1650.91|1649.91|1653.41|1652.41|1653.41|1652.41|1650.91|1649.91|0
1758193200000|2025-09-18 11:00:00|1652.78|1651.78|1655.66|1654.66|1657.66|1656.66|1652.78|1651.78|0
1758193500000|2025-09-18 11:05:00|1656.41|1655.41|1657.66|1656.66|1657.66|1656.66|1655.03|1654.03|0
1758193800000|2025-09-18 11:10:00|1657.91|1656.91|1657.66|1656.66|1659.91|1658.91|1657.16|1656.16|0
1758194100000|2025-09-18 11:15:00|1657.91|1656.91|1657.66|1656.66|1658.91|1657.91|1656.91|1655.91|0
1758194400000|2025-09-18 11:20:00|1657.91|1656.91|1657.41|1656.41|1659.66|1658.66|1657.41|1656.41|0
1758194700000|2025-09-18 11:25:00|1657.91|1656.91|1656.91|1655.91|1657.91|1656.91|1655.66|1654.66|0
1758195000000|2025-09-18 11:30:00|1656.78|1655.78|1655.16|1654.16|1657.16|1656.16|1654.91|1653.91|0
1758195300000|2025-09-18 11:35:00|1655.41|1654.41|1654.78|1653.78|1655.66|1654.66|1653.91|1652.91|0
1758195600000|2025-09-18 11:40:00|1654.91|1653.91|1650.66|1649.66|1654.91|1653.91|1649.66|1648.66|0
1758195900000|2025-09-18 11:45:00|1650.53|1649.53|1650.91|1649.91|1652.16|1651.16|1649.41|1648.41|0
1758196200000|2025-09-18 11:50:00|1651.16|1650.16|1650.42|1649.42|1651.53|1650.53|1649.54|1648.54|0
1758196500000|2025-09-18 11:55:00|1650.67|1649.67|1652.92|1651.92|1652.92|1651.92|1650.42|1649.42|0
1758196800000|2025-09-18 12:00:00|1652.67|1651.67|1652.17|1651.17|1653.17|1652.17|1651.67|1650.67|0
1758197100000|2025-09-18 12:05:00|1651.92|1650.92|1649.92|1648.92|1653.17|1652.17|1649.92|1648.92|0
1758197400000|2025-09-18 12:10:00|1649.17|1648.17|1649.92|1648.92|1650.17|1649.17|1647.92|1646.92|0
1758197700000|2025-09-18 12:15:00|1650.17|1649.17|1651.04|1650.04|1651.17|1650.17|1648.67|1647.67|0
1758198000000|2025-09-18 12:20:00|1651.17|1650.17|1652.42|1651.42|1653.67|1652.67|1650.42|1649.42|0
1758198300000|2025-09-18 12:25:00|1652.67|1651.67|1653.17|1652.17|1655.17|1654.17|1652.67|1651.67|0
1758198600000|2025-09-18 12:30:00|1653.29|1652.29|1647.92|1646.92|1653.67|1652.67|1647.17|1646.17|0
1758198900000|2025-09-18 12:35:00|1648.17|1647.17|1647.42|1646.42|1650.17|1649.17|1647.17|1646.17|0
1758199200000|2025-09-18 12:40:00|1647.17|1646.17|1646.17|1645.17|1647.67|1646.67|1646.17|1645.17|0
1758199500000|2025-09-18 12:45:00|1646.42|1645.42|1646.79|1645.79|1647.17|1646.17|1645.67|1644.67|0
1758199800000|2025-09-18 12:50:00|1645.92|1644.92|1640.92|1639.92|1646.17|1645.17|1640.67|1639.67|0
1758200100000|2025-09-18 12:55:00|1641.67|1640.67|1636.18|1635.18|1642.17|1641.17|1636.18|1635.18|0
1758200400000|2025-09-18 13:00:00|1635.93|1634.93|1629.93|1628.93|1635.93|1634.93|1628.93|1627.93|0
1758200700000|2025-09-18 13:05:00|1630.43|1629.43|1631.93|1630.93|1632.18|1631.18|1625.43|1624.43|0
1758201000000|2025-09-18 13:10:00|1631.68|1630.68|1630.68|1629.68|1632.18|1631.18|1629.93|1628.93|0
1758201300000|2025-09-18 13:15:00|1630.43|1629.43|1630.18|1629.18|1634.68|1633.68|1629.68|1628.68|0
1758201600000|2025-09-18 13:20:00|1629.93|1628.93|1630.68|1629.68|1631.68|1630.68|1629.68|1628.68|0
1758201900000|2025-09-18 13:25:00|1630.18|1629.18|1627.93|1626.93|1632.43|1631.43|1627.68|1626.68|0
1758202200000|2025-09-18 13:30:00|1626.18|1625.18|1629.18|1628.18|1633.18|1632.18|1624.18|1623.18|0
1758202500000|2025-09-18 13:35:00|1630.18|1629.18|1628.18|1627.18|1634.93|1633.93|1628.18|1627.18|0
1758202800000|2025-09-18 13:40:00|1627.43|1626.43|1618.18|1617.18|1628.93|1627.93|1618.18|1617.18|0
1758203100000|2025-09-18 13:45:00|1616.68|1615.68|1624.68|1623.68|1624.93|1623.93|1613.69|1612.69|0
1758203400000|2025-09-18 13:50:00|1625.43|1624.43|1624.44|1623.44|1633.18|1632.18|1624.44|1623.44|0
1758203700000|2025-09-18 13:55:00|1624.19|1623.19|1631.05|1630.05|1631.43|1630.43|1621.19|1620.19|0
1758204000000|2025-09-18 14:00:00|1631.93|1630.93|1638.18|1637.18|1638.93|1637.93|1631.93|1630.93|0
1758204300000|2025-09-18 14:05:00|1638.68|1637.68|1645.93|1644.93|1646.18|1645.18|1638.68|1637.68|0
1758204600000|2025-09-18 14:10:00|1646.68|1645.68|1647.19|1646.19|1648.8|1647.8|1645.68|1644.68|0
1758204900000|2025-09-18 14:15:00|1647.69|1646.69|1652.19|1651.19|1652.44|1651.44|1646.94|1645.94|0
1758205200000|2025-09-18 14:20:00|1652.69|1651.69|1651.44|1650.44|1653.44|1652.44|1647.94|1646.94|0
1758205500000|2025-09-18 14:25:00|1652.19|1651.19|1655.19|1654.19|1655.94|1654.94|1652.19|1651.19|0
1758205800000|2025-09-18 14:30:00|1656.44|1655.44|1655.44|1654.44|1659.94|1658.94|1655.19|1654.19|0
1758206100000|2025-09-18 14:35:00|1655.19|1654.19|1649.44|1648.44|1655.44|1654.44|1649.44|1648.44|0
1758206400000|2025-09-18 14:40:00|1649.19|1648.19|1646.44|1645.44|1651.44|1650.44|1646.19|1645.19|0
1758206700000|2025-09-18 14:45:00|1645.94|1644.94|1646.44|1645.44|1648.69|1647.69|1644.19|1643.19|0
1758207000000|2025-09-18 14:50:00|1645.94|1644.94|1639.94|1638.94|1646.44|1645.44|1639.94|1638.94|0
1758207300000|2025-09-18 14:55:00|1639.69|1638.69|1638.69|1637.69|1641.94|1640.94|1637.94|1636.94|0
1758207600000|2025-09-18 15:00:00|1638.44|1637.44|1640.69|1639.69|1643.44|1642.44|1638.44|1637.44|0
1758207900000|2025-09-18 15:05:00|1640.44|1639.44|1639.19|1638.19|1642.94|1641.94|1638.94|1637.94|0
1758208200000|2025-09-18 15:10:00|1639.69|1638.69|1639.44|1638.44|1641.69|1640.69|1637.19|1636.19|0
1758208500000|2025-09-18 15:15:00|1639.94|1638.94|1647.94|1646.94|1647.94|1646.94|1638.44|1637.44|0
1758208800000|2025-09-18 15:20:00|1648.44|1647.44|1645.45|1644.45|1650.69|1649.69|1644.45|1643.45|0
1758209100000|2025-09-18 15:25:00|1645.7|1644.7|1643.45|1642.45|1647.95|1646.95|1643.2|1642.2|0
1758209400000|2025-09-18 15:30:00|1644.2|1643.2|1647.95|1646.95|1650.45|1649.45|1644.2|1643.2|0
1758209700000|2025-09-18 15:35:00|1647.45|1646.45|1648.45|1647.45|1648.45|1647.45|1646.95|1645.95|0
1758210000000|2025-09-18 15:40:00|1648.2|1647.2|1644.95|1643.95|1648.45|1647.45|1644.2|1643.2|0
1758210300000|2025-09-18 15:45:00|1644.7|1643.7|1643.45|1642.45|1645.2|1644.2|1642.45|1641.45|0
1758210600000|2025-09-18 15:50:00|1643.2|1642.2|1637.2|1636.2|1643.2|1642.2|1633.7|1632.7|0
1758210900000|2025-09-18 15:55:00|1637.45|1636.45|1636.95|1635.95|1638.45|1637.45|1632.7|1631.7|0
1758211200000|2025-09-18 16:00:00|1636.7|1635.7|1640.2|1639.2|1640.2|1639.2|1636.2|1635.2|0
1758211500000|2025-09-18 16:05:00|1639.95|1638.95|1635.7|1634.7|1640.7|1639.7|1634.95|1633.95|0
1758211800000|2025-09-18 16:10:00|1635.45|1634.45|1642.2|1641.2|1642.2|1641.2|1634.7|1633.7|0
1758212100000|2025-09-18 16:15:00|1641.7|1640.7|1642.45|1641.45|1645.45|1644.45|1641.45|1640.45|0
1758212400000|2025-09-18 16:20:00|1641.95|1640.95|1644.7|1643.7|1645.45|1644.45|1641.45|1640.45|0
1758212700000|2025-09-18 16:25:00|1645.2|1644.2|1645.7|1644.7|1646.7|1645.7|1643.95|1642.95|0
1758213000000|2025-09-18 16:30:00|1646.07|1645.07|1648.95|1647.95|1649.45|1648.45|1645.7|1644.7|0
1758213300000|2025-09-18 16:35:00|1648.45|1647.45|1649.96|1648.96|1650.45|1649.45|1648.2|1647.2|0
1758213600000|2025-09-18 16:40:00|1649.71|1648.71|1651.21|1650.21|1651.71|1650.71|1649.46|1648.46|0
1758213900000|2025-09-18 16:45:00|1651.46|1650.46|1651.96|1650.96|1653.21|1652.21|1650.21|1649.21|0
1758214200000|2025-09-18 16:50:00|1652.21|1651.21|1651.46|1650.46|1652.21|1651.21|1650.21|1649.21|0
1758214500000|2025-09-18 16:55:00|1651.21|1650.21|1651.96|1650.96|1652.21|1651.21|1649.46|1648.46|0
1758214800000|2025-09-18 17:00:00|1651.21|1650.21|1650.21|1649.21|1653.71|1652.71|1649.96|1648.96|0
1758215100000|2025-09-18 17:05:00|1650.83|1649.83|1650.71|1649.71|1651.71|1650.71|1648.96|1647.96|0
1758215400000|2025-09-18 17:10:00|1649.96|1648.96|1648.96|1647.96|1650.71|1649.71|1648.96|1647.96|0
1758215700000|2025-09-18 17:15:00|1649.71|1648.71|1648.46|1647.46|1650.83|1649.83|1648.46|1647.46|0
1758216000000|2025-09-18 17:20:00|1648.96|1647.96|1646.46|1645.46|1649.46|1648.46|1646.46|1645.46|0
1758216300000|2025-09-18 17:25:00|1646.21|1645.21|1644.71|1643.71|1646.46|1645.46|1644.21|1643.21|0
1758216600000|2025-09-18 17:30:00|1644.58|1643.58|1642.21|1641.21|1645.46|1644.46|1642.21|1641.21|0
1758216900000|2025-09-18 17:35:00|1641.96|1640.96|1641.96|1640.96|1641.96|1640.96|1638.21|1637.21|0
1758217200000|2025-09-18 17:40:00|1642.21|1641.21|1640.47|1639.47|1642.21|1641.21|1638.46|1637.46|0
1758217500000|2025-09-18 17:45:00|1640.22|1639.22|1639.22|1638.22|1641.47|1640.47|1638.22|1637.22|0
1758217800000|2025-09-18 17:50:00|1639.59|1638.59|1641.97|1640.97|1642.47|1641.47|1637.72|1636.72|0
1758218100000|2025-09-18 17:55:00|1642.22|1641.22|1638.97|1637.97|1642.22|1641.22|1636.47|1635.47|0
1758218400000|2025-09-18 18:00:00|1638.72|1637.72|1641.47|1640.47|1641.72|1640.72|1637.72|1636.72|0
1758218700000|2025-09-18 18:05:00|1641.97|1640.97|1641.97|1640.97|1643.97|1642.97|1641.97|1640.97|0
1758219000000|2025-09-18 18:10:00|1641.22|1640.22|1639.22|1638.22|1641.22|1640.22|1637.22|1636.22|0
1758219300000|2025-09-18 18:15:00|1639.47|1638.47|1638.72|1637.72|1641.72|1640.72|1638.22|1637.22|0
1758219600000|2025-09-18 18:20:00|1638.47|1637.47|1639.72|1638.72|1640.47|1639.47|1638.22|1637.22|0
1758219900000|2025-09-18 18:25:00|1639.97|1638.97|1638.97|1637.97|1641.97|1640.97|1638.97|1637.97|0
1758220200000|2025-09-18 18:30:00|1639.22|1638.22|1641.47|1640.47|1641.47|1640.47|1639.22|1638.22|0
1758220500000|2025-09-18 18:35:00|1641.72|1640.72|1639.97|1638.97|1641.97|1640.97|1639.22|1638.22|0
1758220800000|2025-09-18 18:40:00|1639.72|1638.72|1635.47|1634.47|1640.72|1639.72|1634.97|1633.97|0
1758221100000|2025-09-18 18:45:00|1635.22|1634.22|1641.97|1640.97|1642.47|1641.47|1634.97|1633.97|0
1758221400000|2025-09-18 18:50:00|1641.22|1640.22|1644.97|1643.97|1645.22|1644.22|1641.22|1640.22|0
1758221700000|2025-09-18 18:55:00|1645.22|1644.22|1643.98|1642.98|1646.22|1645.22|1643.98|1642.98|0
1758222000000|2025-09-18 19:00:00|1644.23|1643.23|1643.73|1642.73|1645.73|1644.73|1643.48|1642.48|0
1758222300000|2025-09-18 19:05:00|1643.98|1642.98|1645.23|1644.23|1645.73|1644.73|1643.48|1642.48|0
1758222600000|2025-09-18 19:10:00|1645.48|1644.48|1642.23|1641.23|1645.48|1644.48|1642.23|1641.23|0
1758222900000|2025-09-18 19:15:00|1642.48|1641.48|1642.73|1641.73|1643.48|1642.48|1640.98|1639.98|0
1758223200000|2025-09-18 19:20:00|1642.98|1641.98|1639.98|1638.98|1642.98|1641.98|1638.98|1637.98|0
1758223500000|2025-09-18 19:25:00|1640.23|1639.23|1638.48|1637.48|1640.73|1639.73|1638.23|1637.23|0
1758223800000|2025-09-18 19:30:00|1638.23|1637.23|1636.98|1635.98|1640.23|1639.23|1635.73|1634.73|0
1758224100000|2025-09-18 19:35:00|1637.23|1636.23|1635.73|1634.73|1637.98|1636.98|1633.98|1632.98|0
1758224400000|2025-09-18 19:40:00|1635.98|1634.98|1634.98|1633.98|1637.73|1636.73|1633.23|1632.23|0
1758224700000|2025-09-18 19:45:00|1635.48|1634.48|1633.35|1632.35|1635.73|1634.73|1631.23|1630.23|0
1758225000000|2025-09-18 19:50:00|1632.48|1631.48|1640.98|1639.98|1641.73|1640.73|1632.48|1631.48|0
1758225300000|2025-09-18 19:55:00|1639.73|1638.73|1635.35|1634.35|1640.23|1639.23|1635.35|1634.35|0
1758225600000|2025-09-18 20:00:00|1634.85|1633.85|1637.1|1636.1|1637.6|1636.6|1634.1|1633.1|0
1758225900000|2025-09-18 20:05:00|1637.35|1636.35|1639.36|1638.36|1639.61|1638.61|1637.35|1636.35|0
1758226200000|2025-09-18 20:10:00|1638.86|1637.86|1635.86|1634.86|1638.86|1637.86|1635.86|1634.86|0
1758226500000|2025-09-18 20:15:00|1635.36|1634.36|1636.36|1635.36|1636.61|1635.61|1635.36|1634.36|0